From 95afd572950cd547124eef1f16b6469a30c39172 Mon Sep 17 00:00:00 2001 From: Github Actions Date: Fri, 1 Nov 2024 00:43:29 +0000 Subject: [PATCH] Commit from GitHub Actions (Scrape Stonk Prices) --- data/ABNB_full.json | 2 +- data/ABNB_partial.json | 2 +- data/AFRM_full.json | 2 +- data/AFRM_partial.json | 2 +- data/AMD_full.json | 2 +- data/AMD_partial.json | 2 +- data/ASML_full.json | 2 +- data/ATOM_full.json | 2 +- data/ATOM_partial.json | 2 +- data/BAC_full.json | 2 +- data/BAC_partial.json | 2 +- data/BA_full.json | 2 +- data/BA_partial.json | 2 +- data/BP_full.json | 2 +- data/BP_partial.json | 2 +- data/CMG_full.json | 2 +- data/CMG_partial.json | 2 +- data/CROX_full.json | 2 +- data/CROX_partial.json | 2 +- data/DAL_full.json | 2 +- data/DAL_partial.json | 2 +- data/DIS_full.json | 2 +- data/DIS_partial.json | 2 +- data/EBAY_full.json | 2 +- data/EBAY_partial.json | 2 +- data/ENPH_full.json | 2 +- data/ENPH_partial.json | 2 +- data/ETSY_full.json | 2 +- data/ETSY_partial.json | 2 +- data/GEO_full.json | 2 +- data/GEO_partial.json | 2 +- data/GM_full.json | 2 +- data/GM_partial.json | 2 +- data/GOOGL_full.json | 2 +- data/GOOGL_partial.json | 2 +- data/GOOG_full.json | 2 +- data/GOOG_partial.json | 2 +- data/HOOD_full.json | 2 +- data/HOOD_partial.json | 2 +- data/IBM_full.json | 2 +- data/IBM_partial.json | 2 +- data/JNJ_full.json | 2 +- data/JNJ_partial.json | 2 +- data/LC_full.json | 2 +- data/LC_partial.json | 2 +- data/LMT_full.json | 2 +- data/LMT_partial.json | 2 +- data/META_full.json | 2 +- data/META_partial.json | 2 +- data/MSFT_full.json | 2 +- data/MSFT_partial.json | 2 +- data/MS_full.json | 2 +- data/MS_partial.json | 2 +- data/NFLX_full.json | 2 +- data/NFLX_partial.json | 2 +- data/NVDA_full.json | 2 +- data/PANW_full.json | 2 +- data/PANW_partial.json | 2 +- data/PFE_full.json | 2 +- data/PFE_partial.json | 2 +- data/PYPL_full.json | 2 +- data/PYPL_partial.json | 2 +- data/ROKU_full.json | 2 +- data/ROKU_partial.json | 2 +- data/SBUX_full.json | 2 +- data/SBUX_partial.json | 2 +- data/SNAP_full.json | 2 +- data/SNAP_partial.json | 2 +- data/SOFI_full.json | 2 +- data/SOFI_partial.json | 2 +- data/SPOT_full.json | 2 +- data/SQ_full.json | 2 +- data/SQ_partial.json | 2 +- data/TDOC_full.json | 2 +- data/TDOC_partial.json | 2 +- data/TGT_full.json | 2 +- data/TGT_partial.json | 2 +- data/TSLA_full.json | 2 +- data/TSLA_partial.json | 2 +- data/TSM_full.json | 2 +- data/TSM_partial.json | 2 +- data/TXN_full.json | 2 +- data/TXN_partial.json | 2 +- data/UNH_full.json | 2 +- data/UNH_partial.json | 2 +- data/UPS_full.json | 2 +- data/UPS_partial.json | 2 +- data/V_full.json | 2 +- data/V_partial.json | 2 +- data/WFC_full.json | 2 +- data/WFC_partial.json | 2 +- 91 files changed, 91 insertions(+), 91 deletions(-) diff --git a/data/ABNB_full.json b/data/ABNB_full.json index f7ce00cc0..fe51488c7 100644 --- a/data/ABNB_full.json +++ b/data/ABNB_full.json @@ -1 +1 @@ -[{"date":"2025-08-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-07","estimated":2.14,"reported":null,"pre":[],"post":[]},{"date":"2024-08-06","estimated":0.92,"reported":0.86,"pre":[{"timestamp":1721741400,"date":"2024-07-23","index":907,"close":148.75,"high":151.25,"low":147.83,"open":150.56,"volume":2676900},{"timestamp":1721827800,"date":"2024-07-24","index":908,"close":144.23,"high":147.11,"low":142.98,"open":146.73,"volume":5461900},{"timestamp":1721914200,"date":"2024-07-25","index":909,"close":140.03,"high":141.95,"low":137.58,"open":141.25,"volume":5626500},{"timestamp":1722000600,"date":"2024-07-26","index":910,"close":140.1,"high":141.91,"low":139.03,"open":141.9,"volume":5101400},{"timestamp":1722259800,"date":"2024-07-29","index":911,"close":140.29,"high":142.43,"low":140,"open":141.24,"volume":2723200},{"timestamp":1722346200,"date":"2024-07-30","index":912,"close":138.99,"high":140.99,"low":137.9,"open":140.65,"volume":2996200},{"timestamp":1722432600,"date":"2024-07-31","index":913,"close":139.56,"high":141.22,"low":139.1,"open":140.79,"volume":3331400},{"timestamp":1722519000,"date":"2024-08-01","index":914,"close":135.09,"high":139.78,"low":132.9,"open":139.7,"volume":5166900},{"timestamp":1722605400,"date":"2024-08-02","index":915,"close":128.23,"high":129.6,"low":126.5,"open":129.31,"volume":7745500},{"timestamp":1722864600,"date":"2024-08-05","index":916,"close":125.31,"high":125.95,"low":122.06,"open":123.77,"volume":7521900},{"timestamp":1722951000,"date":"2024-08-06","index":917,"close":130.47,"high":131.45,"low":126.3,"open":126.9,"volume":11148400}],"post":[{"timestamp":1723037400,"date":"2024-08-07","index":918,"close":113.01,"high":115.55,"low":110.38,"open":112.44,"volume":29027900},{"timestamp":1723123800,"date":"2024-08-08","index":919,"close":114.64,"high":116.43,"low":112.42,"open":113.98,"volume":8006200},{"timestamp":1723210200,"date":"2024-08-09","index":920,"close":115.08,"high":116.26,"low":112.6,"open":114.46,"volume":4764400},{"timestamp":1723469400,"date":"2024-08-12","index":921,"close":113.62,"high":115.5,"low":113.27,"open":115.48,"volume":3981000},{"timestamp":1723555800,"date":"2024-08-13","index":922,"close":116.9,"high":117.77,"low":114.05,"open":114.39,"volume":4662000},{"timestamp":1723642200,"date":"2024-08-14","index":923,"close":116.24,"high":118.74,"low":116.18,"open":117.72,"volume":3504800},{"timestamp":1723728600,"date":"2024-08-15","index":924,"close":118.88,"high":119.13,"low":116.37,"open":118.19,"volume":5266300},{"timestamp":1723815000,"date":"2024-08-16","index":925,"close":116.31,"high":118.8,"low":116.22,"open":117.9,"volume":4592000},{"timestamp":1724074200,"date":"2024-08-19","index":926,"close":119.14,"high":119.3,"low":116.44,"open":116.93,"volume":4184700},{"timestamp":1724160600,"date":"2024-08-20","index":927,"close":117.38,"high":119.28,"low":117.18,"open":118.94,"volume":3940000},{"timestamp":1724247000,"date":"2024-08-21","index":928,"close":117.68,"high":118.27,"low":116.7,"open":118.04,"volume":5028500}]},{"date":"2024-05-08","estimated":0.24,"reported":0.41,"pre":[{"timestamp":1713965400,"date":"2024-04-24","index":846,"close":162.84,"high":166.74,"low":161.09,"open":164.48,"volume":3854500},{"timestamp":1714051800,"date":"2024-04-25","index":847,"close":163.01,"high":163.73,"low":159.5,"open":161.51,"volume":2401800},{"timestamp":1714138200,"date":"2024-04-26","index":848,"close":164.23,"high":165.16,"low":162.77,"open":163.68,"volume":2821100},{"timestamp":1714397400,"date":"2024-04-29","index":849,"close":162.25,"high":165.5,"low":161.28,"open":164.75,"volume":2312600},{"timestamp":1714483800,"date":"2024-04-30","index":850,"close":158.57,"high":162.09,"low":158.52,"open":160.56,"volume":3017900},{"timestamp":1714570200,"date":"2024-05-01","index":851,"close":156.16,"high":160.95,"low":156,"open":157.58,"volume":2752100},{"timestamp":1714656600,"date":"2024-05-02","index":852,"close":158.33,"high":158.4,"low":153.2,"open":157.21,"volume":4778400},{"timestamp":1714743000,"date":"2024-05-03","index":853,"close":159.71,"high":165.5,"low":159.15,"open":161.81,"volume":4529900},{"timestamp":1715002200,"date":"2024-05-06","index":854,"close":162,"high":162.41,"low":160.17,"open":161,"volume":2912200},{"timestamp":1715088600,"date":"2024-05-07","index":855,"close":159.81,"high":162.88,"low":159.75,"open":161.81,"volume":2916200},{"timestamp":1715175000,"date":"2024-05-08","index":856,"close":157.9,"high":158.62,"low":155.84,"open":157.1,"volume":8236500}],"post":[{"timestamp":1715261400,"date":"2024-05-09","index":857,"close":147.05,"high":150.01,"low":145.57,"open":146.6,"volume":14802600},{"timestamp":1715347800,"date":"2024-05-10","index":858,"close":146.32,"high":148.12,"low":144.63,"open":147.75,"volume":5524800},{"timestamp":1715607000,"date":"2024-05-13","index":859,"close":149.13,"high":149.24,"low":145.7,"open":147.05,"volume":5647500},{"timestamp":1715693400,"date":"2024-05-14","index":860,"close":146.7,"high":149.4,"low":146.31,"open":149.4,"volume":4167400},{"timestamp":1715779800,"date":"2024-05-15","index":861,"close":145.8,"high":147.69,"low":144.75,"open":147.57,"volume":5996000},{"timestamp":1715866200,"date":"2024-05-16","index":862,"close":147.19,"high":147.79,"low":145.85,"open":146.34,"volume":3827800},{"timestamp":1715952600,"date":"2024-05-17","index":863,"close":145.66,"high":147.49,"low":145.3,"open":146.81,"volume":3279000},{"timestamp":1716211800,"date":"2024-05-20","index":864,"close":146.37,"high":146.48,"low":145.21,"open":146.18,"volume":3747400},{"timestamp":1716298200,"date":"2024-05-21","index":865,"close":144.1,"high":145.71,"low":144.09,"open":145.71,"volume":4485000},{"timestamp":1716384600,"date":"2024-05-22","index":866,"close":142.71,"high":144.21,"low":142.36,"open":143.94,"volume":3190800},{"timestamp":1716471000,"date":"2024-05-23","index":867,"close":141.04,"high":143.44,"low":140.82,"open":142.58,"volume":3900900}]},{"date":"2024-02-13","estimated":0.62,"reported":0.76,"pre":[{"timestamp":1706625000,"date":"2024-01-30","index":787,"close":149.44,"high":151.03,"low":148.68,"open":150.54,"volume":3884000},{"timestamp":1706711400,"date":"2024-01-31","index":788,"close":144.14,"high":148.74,"low":143.92,"open":148.65,"volume":4126600},{"timestamp":1706797800,"date":"2024-02-01","index":789,"close":146.49,"high":146.85,"low":143.65,"open":144.8,"volume":3416700},{"timestamp":1706884200,"date":"2024-02-02","index":790,"close":146.55,"high":148.08,"low":141.24,"open":143.99,"volume":4251800},{"timestamp":1707143400,"date":"2024-02-05","index":791,"close":144.78,"high":146.4,"low":142.68,"open":146.09,"volume":3010900},{"timestamp":1707229800,"date":"2024-02-06","index":792,"close":144.53,"high":145.13,"low":142.95,"open":145.1,"volume":3697600},{"timestamp":1707316200,"date":"2024-02-07","index":793,"close":147.55,"high":148.77,"low":143.86,"open":145.12,"volume":4214100},{"timestamp":1707402600,"date":"2024-02-08","index":794,"close":150.54,"high":150.67,"low":148.06,"open":149.25,"volume":3508300},{"timestamp":1707489000,"date":"2024-02-09","index":795,"close":147.6,"high":148.68,"low":145.18,"open":145.84,"volume":5006800},{"timestamp":1707748200,"date":"2024-02-12","index":796,"close":153.8,"high":157.35,"low":148.34,"open":148.68,"volume":7909500},{"timestamp":1707834600,"date":"2024-02-13","index":797,"close":150.82,"high":153.02,"low":148.58,"open":149.21,"volume":11801700}],"post":[{"timestamp":1707921000,"date":"2024-02-14","index":798,"close":148.2,"high":149.53,"low":142.57,"open":146.16,"volume":16021800},{"timestamp":1708007400,"date":"2024-02-15","index":799,"close":157.69,"high":158.27,"low":148.75,"open":148.91,"volume":11923000},{"timestamp":1708093800,"date":"2024-02-16","index":800,"close":152.51,"high":156.1,"low":151.78,"open":156.1,"volume":6518300},{"timestamp":1708439400,"date":"2024-02-20","index":801,"close":148.15,"high":150.68,"low":145.88,"open":150.31,"volume":5229700},{"timestamp":1708525800,"date":"2024-02-21","index":802,"close":149.24,"high":149.26,"low":145.4,"open":145.98,"volume":4570800},{"timestamp":1708612200,"date":"2024-02-22","index":803,"close":155.26,"high":155.7,"low":150.26,"open":151.02,"volume":6115000},{"timestamp":1708698600,"date":"2024-02-23","index":804,"close":152.66,"high":155.3,"low":150.82,"open":153.27,"volume":4851100},{"timestamp":1708957800,"date":"2024-02-26","index":805,"close":149.27,"high":150.18,"low":148.56,"open":149.96,"volume":5277900},{"timestamp":1709044200,"date":"2024-02-27","index":806,"close":152.06,"high":152.47,"low":149.23,"open":150,"volume":4623700},{"timestamp":1709130600,"date":"2024-02-28","index":807,"close":153.43,"high":154.9,"low":151.79,"open":152.03,"volume":4329100},{"timestamp":1709217000,"date":"2024-02-29","index":808,"close":157.47,"high":160,"low":153.22,"open":153.4,"volume":8002300}]},{"date":"2023-11-01","estimated":2.1,"reported":2.43,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":717,"close":122.17,"high":124.35,"low":121.72,"open":123.02,"volume":4098400},{"timestamp":1697722200,"date":"2023-10-19","index":718,"close":119.97,"high":123.48,"low":119.33,"open":122.39,"volume":4374400},{"timestamp":1697808600,"date":"2023-10-20","index":719,"close":116.49,"high":119.92,"low":116.08,"open":119.49,"volume":6194900},{"timestamp":1698067800,"date":"2023-10-23","index":720,"close":120.39,"high":122.53,"low":115.55,"open":116.48,"volume":5442500},{"timestamp":1698154200,"date":"2023-10-24","index":721,"close":122.01,"high":123.17,"low":120.57,"open":121.18,"volume":3651600},{"timestamp":1698240600,"date":"2023-10-25","index":722,"close":118.5,"high":120.75,"low":118.32,"open":120.75,"volume":4844500},{"timestamp":1698327000,"date":"2023-10-26","index":723,"close":115.47,"high":119.55,"low":114.4,"open":118.14,"volume":5217500},{"timestamp":1698413400,"date":"2023-10-27","index":724,"close":114.09,"high":116.75,"low":113.24,"open":116.21,"volume":5201600},{"timestamp":1698672600,"date":"2023-10-30","index":725,"close":116.95,"high":118.59,"low":115.35,"open":117.15,"volume":5218000},{"timestamp":1698759000,"date":"2023-10-31","index":726,"close":118.29,"high":118.69,"low":114.91,"open":117.13,"volume":4647400},{"timestamp":1698845400,"date":"2023-11-01","index":727,"close":119.47,"high":119.89,"low":116.66,"open":118.25,"volume":9336500}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":728,"close":115.5,"high":122.74,"low":114.1,"open":122.51,"volume":14053500},{"timestamp":1699018200,"date":"2023-11-03","index":729,"close":122.64,"high":123.45,"low":117.38,"open":117.98,"volume":9015200},{"timestamp":1699281000,"date":"2023-11-06","index":730,"close":118.17,"high":123.93,"low":116.85,"open":123.21,"volume":7702000},{"timestamp":1699367400,"date":"2023-11-07","index":731,"close":121.08,"high":122.18,"low":118.1,"open":118.25,"volume":5163900},{"timestamp":1699453800,"date":"2023-11-08","index":732,"close":117.66,"high":121.2,"low":116.18,"open":119.43,"volume":7814000},{"timestamp":1699540200,"date":"2023-11-09","index":733,"close":115.52,"high":119.53,"low":115.2,"open":118.35,"volume":5519600},{"timestamp":1699626600,"date":"2023-11-10","index":734,"close":118.15,"high":118.54,"low":114.17,"open":114.53,"volume":4773500},{"timestamp":1699885800,"date":"2023-11-13","index":735,"close":119.15,"high":119.86,"low":117.4,"open":117.51,"volume":3408800},{"timestamp":1699972200,"date":"2023-11-14","index":736,"close":126.68,"high":127.12,"low":121.51,"open":122.36,"volume":8405200},{"timestamp":1700058600,"date":"2023-11-15","index":737,"close":128.35,"high":131.62,"low":127.06,"open":128,"volume":6851400},{"timestamp":1700145000,"date":"2023-11-16","index":738,"close":126.28,"high":128.4,"low":125.31,"open":127.12,"volume":4177300}]},{"date":"2023-08-03","estimated":0.78,"reported":0.98,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":654,"close":145.28,"high":146.27,"low":143.5,"open":143.59,"volume":4246300},{"timestamp":1689946200,"date":"2023-07-21","index":655,"close":148.77,"high":149.99,"low":146.91,"open":147,"volume":11794500},{"timestamp":1690205400,"date":"2023-07-24","index":656,"close":147.62,"high":148.29,"low":144.18,"open":147.06,"volume":4370800},{"timestamp":1690291800,"date":"2023-07-25","index":657,"close":148.65,"high":150.78,"low":147.46,"open":147.61,"volume":4121300},{"timestamp":1690378200,"date":"2023-07-26","index":658,"close":150.17,"high":150.27,"low":147.09,"open":147.83,"volume":4055500},{"timestamp":1690464600,"date":"2023-07-27","index":659,"close":148.5,"high":153.18,"low":147.55,"open":151.89,"volume":5426000},{"timestamp":1690551000,"date":"2023-07-28","index":660,"close":153.33,"high":154.49,"low":150.21,"open":150.23,"volume":4162300},{"timestamp":1690810200,"date":"2023-07-31","index":661,"close":152.19,"high":154.95,"low":151.55,"open":153.86,"volume":4457300},{"timestamp":1690896600,"date":"2023-08-01","index":662,"close":148.91,"high":150.42,"low":148.03,"open":149.62,"volume":4519600},{"timestamp":1690983000,"date":"2023-08-02","index":663,"close":144.56,"high":147.12,"low":143.19,"open":146.45,"volume":7026100},{"timestamp":1691069400,"date":"2023-08-03","index":664,"close":140.88,"high":143.1,"low":139.75,"open":140.94,"volume":11441200}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":665,"close":140.17,"high":145.32,"low":137.62,"open":140.47,"volume":8621800},{"timestamp":1691415000,"date":"2023-08-07","index":666,"close":143.2,"high":144,"low":138.79,"open":142,"volume":4079100},{"timestamp":1691501400,"date":"2023-08-08","index":667,"close":139.55,"high":140.52,"low":137.03,"open":140.52,"volume":4685800},{"timestamp":1691587800,"date":"2023-08-09","index":668,"close":137.87,"high":140.55,"low":137.33,"open":140.14,"volume":3389700},{"timestamp":1691674200,"date":"2023-08-10","index":669,"close":135.97,"high":140.97,"low":135.65,"open":139.87,"volume":3437600},{"timestamp":1691760600,"date":"2023-08-11","index":670,"close":133.68,"high":134.26,"low":131.7,"open":134.15,"volume":4372200},{"timestamp":1692019800,"date":"2023-08-14","index":671,"close":133.24,"high":133.79,"low":131.74,"open":133.56,"volume":3373800},{"timestamp":1692106200,"date":"2023-08-15","index":672,"close":129.85,"high":132.81,"low":129.73,"open":132.5,"volume":3970500},{"timestamp":1692192600,"date":"2023-08-16","index":673,"close":128.83,"high":130.15,"low":128.4,"open":129,"volume":3336900},{"timestamp":1692279000,"date":"2023-08-17","index":674,"close":127.99,"high":129.6,"low":127.37,"open":129.22,"volume":3908500},{"timestamp":1692365400,"date":"2023-08-18","index":675,"close":125.06,"high":126.08,"low":123.38,"open":124.93,"volume":5907800}]},{"date":"2023-05-09","estimated":0.09,"reported":0.18,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":595,"close":112.5,"high":115.43,"low":112.47,"open":115.31,"volume":3659700},{"timestamp":1682515800,"date":"2023-04-26","index":596,"close":113.68,"high":114.6,"low":113.2,"open":113.5,"volume":3615500},{"timestamp":1682602200,"date":"2023-04-27","index":597,"close":115.25,"high":115.85,"low":112.29,"open":114.44,"volume":3870500},{"timestamp":1682688600,"date":"2023-04-28","index":598,"close":119.67,"high":120.47,"low":113,"open":114.6,"volume":4974300},{"timestamp":1682947800,"date":"2023-05-01","index":599,"close":121.42,"high":122.65,"low":118.98,"open":119.26,"volume":4830600},{"timestamp":1683034200,"date":"2023-05-02","index":600,"close":120.58,"high":121.7,"low":117.94,"open":120.24,"volume":4861800},{"timestamp":1683120600,"date":"2023-05-03","index":601,"close":118.86,"high":121.19,"low":117.97,"open":120.85,"volume":3687700},{"timestamp":1683207000,"date":"2023-05-04","index":602,"close":117.63,"high":119.17,"low":116.18,"open":118.94,"volume":4939900},{"timestamp":1683293400,"date":"2023-05-05","index":603,"close":119.9,"high":120.3,"low":116.93,"open":120.01,"volume":6618800},{"timestamp":1683552600,"date":"2023-05-08","index":604,"close":125.65,"high":127.56,"low":122.98,"open":123.16,"volume":10142900},{"timestamp":1683639000,"date":"2023-05-09","index":605,"close":127.07,"high":128.96,"low":125.01,"open":126.6,"volume":15410300}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":606,"close":113.19,"high":115.51,"low":109.37,"open":109.85,"volume":34191000},{"timestamp":1683811800,"date":"2023-05-11","index":607,"close":111.2,"high":114.46,"low":111.04,"open":113.14,"volume":9579400},{"timestamp":1683898200,"date":"2023-05-12","index":608,"close":105.28,"high":111.56,"low":104.21,"open":111.36,"volume":14740400},{"timestamp":1684157400,"date":"2023-05-15","index":609,"close":105.78,"high":106.15,"low":103.55,"open":105.06,"volume":5422500},{"timestamp":1684243800,"date":"2023-05-16","index":610,"close":105.41,"high":107.58,"low":104.3,"open":105.72,"volume":5585300},{"timestamp":1684330200,"date":"2023-05-17","index":611,"close":108.33,"high":109.93,"low":104.94,"open":106.07,"volume":6887400},{"timestamp":1684416600,"date":"2023-05-18","index":612,"close":111.87,"high":112.34,"low":108.34,"open":108.34,"volume":6945900},{"timestamp":1684503000,"date":"2023-05-19","index":613,"close":107.38,"high":110.82,"low":106.64,"open":110.82,"volume":9124200},{"timestamp":1684762200,"date":"2023-05-22","index":614,"close":109.93,"high":110.73,"low":106.2,"open":106.26,"volume":7350600},{"timestamp":1684848600,"date":"2023-05-23","index":615,"close":106.25,"high":109.71,"low":105.67,"open":109,"volume":6498200},{"timestamp":1684935000,"date":"2023-05-24","index":616,"close":105.71,"high":106.59,"low":103.82,"open":105.46,"volume":5371700}]},{"date":"2023-02-14","estimated":0.25,"reported":0.48,"pre":[{"timestamp":1675175400,"date":"2023-01-31","index":537,"close":111.11,"high":111.23,"low":108.82,"open":109.48,"volume":3867200},{"timestamp":1675261800,"date":"2023-02-01","index":538,"close":113.99,"high":114.89,"low":109.83,"open":111.11,"volume":4053600},{"timestamp":1675348200,"date":"2023-02-02","index":539,"close":118.52,"high":119.85,"low":116.24,"open":116.25,"volume":7166900},{"timestamp":1675434600,"date":"2023-02-03","index":540,"close":118.7,"high":121.4,"low":115.85,"open":116.04,"volume":6130700},{"timestamp":1675693800,"date":"2023-02-06","index":541,"close":118.35,"high":119.33,"low":116.81,"open":117.41,"volume":3204100},{"timestamp":1675780200,"date":"2023-02-07","index":542,"close":119.69,"high":120.21,"low":115.14,"open":117.91,"volume":4397700},{"timestamp":1675866600,"date":"2023-02-08","index":543,"close":116.36,"high":119.81,"low":115.57,"open":119.39,"volume":3605400},{"timestamp":1675953000,"date":"2023-02-09","index":544,"close":114.94,"high":119.28,"low":114.52,"open":118,"volume":4508700},{"timestamp":1676039400,"date":"2023-02-10","index":545,"close":108.87,"high":113.36,"low":106.54,"open":112.25,"volume":6463500},{"timestamp":1676298600,"date":"2023-02-13","index":546,"close":116.42,"high":116.9,"low":109.81,"open":110,"volume":7657200},{"timestamp":1676385000,"date":"2023-02-14","index":547,"close":120.87,"high":121.32,"low":115.2,"open":116.29,"volume":17145000}],"post":[{"timestamp":1676471400,"date":"2023-02-15","index":548,"close":137.01,"high":138.75,"low":129.85,"open":130,"volume":32481900},{"timestamp":1676557800,"date":"2023-02-16","index":549,"close":139.42,"high":144.63,"low":134.73,"open":135.65,"volume":18705800},{"timestamp":1676644200,"date":"2023-02-17","index":550,"close":131.6,"high":138.4,"low":130.73,"open":137.43,"volume":11386700},{"timestamp":1676989800,"date":"2023-02-21","index":551,"close":128.78,"high":132.85,"low":128.15,"open":129.77,"volume":6618700},{"timestamp":1677076200,"date":"2023-02-22","index":552,"close":127.21,"high":128.88,"low":124.55,"open":128.14,"volume":5759000},{"timestamp":1677162600,"date":"2023-02-23","index":553,"close":125.52,"high":128.85,"low":121.92,"open":128.21,"volume":7013500},{"timestamp":1677249000,"date":"2023-02-24","index":554,"close":122.78,"high":124.85,"low":120.19,"open":123.04,"volume":5119800},{"timestamp":1677508200,"date":"2023-02-27","index":555,"close":123.53,"high":125.06,"low":122.73,"open":123.95,"volume":5011400},{"timestamp":1677594600,"date":"2023-02-28","index":556,"close":123.28,"high":126.38,"low":123.03,"open":125.11,"volume":7317100},{"timestamp":1677681000,"date":"2023-03-01","index":557,"close":120.83,"high":123.3,"low":120.39,"open":122.38,"volume":4645000},{"timestamp":1677767400,"date":"2023-03-02","index":558,"close":122.38,"high":123.26,"low":119.36,"open":119.67,"volume":4087300}]},{"date":"2022-11-01","estimated":1.47,"reported":1.79,"pre":[{"timestamp":1666099800,"date":"2022-10-18","index":466,"close":117.94,"high":120.71,"low":115.7,"open":120.03,"volume":5580000},{"timestamp":1666186200,"date":"2022-10-19","index":467,"close":116.87,"high":118.84,"low":115.3,"open":116.24,"volume":3408900},{"timestamp":1666272600,"date":"2022-10-20","index":468,"close":117,"high":120.56,"low":116,"open":116.35,"volume":3962200},{"timestamp":1666359000,"date":"2022-10-21","index":469,"close":119.95,"high":120.34,"low":114.64,"open":116.76,"volume":4146100},{"timestamp":1666618200,"date":"2022-10-24","index":470,"close":116.39,"high":119.07,"low":112.82,"open":118.33,"volume":4452800},{"timestamp":1666704600,"date":"2022-10-25","index":471,"close":118.45,"high":119.38,"low":112.63,"open":115.37,"volume":6278900},{"timestamp":1666791000,"date":"2022-10-26","index":472,"close":115.31,"high":119.91,"low":114.97,"open":117,"volume":4263100},{"timestamp":1666877400,"date":"2022-10-27","index":473,"close":112.06,"high":116.37,"low":111.93,"open":116.05,"volume":4594000},{"timestamp":1666963800,"date":"2022-10-28","index":474,"close":115.21,"high":115.25,"low":110.39,"open":111.19,"volume":4757300},{"timestamp":1667223000,"date":"2022-10-31","index":475,"close":106.91,"high":113.8,"low":106.67,"open":113.06,"volume":10733800},{"timestamp":1667309400,"date":"2022-11-01","index":476,"close":109.05,"high":113.1,"low":108,"open":110.96,"volume":15979800}],"post":[{"timestamp":1667395800,"date":"2022-11-02","index":477,"close":94.41,"high":104.98,"low":94.25,"open":102.64,"volume":29191400},{"timestamp":1667482200,"date":"2022-11-03","index":478,"close":92.02,"high":95.31,"low":91.27,"open":94.08,"volume":10099300},{"timestamp":1667568600,"date":"2022-11-04","index":479,"close":96.09,"high":96.16,"low":92.01,"open":95,"volume":9717400},{"timestamp":1667831400,"date":"2022-11-07","index":480,"close":95.46,"high":97.25,"low":93.28,"open":96.76,"volume":7972700},{"timestamp":1667917800,"date":"2022-11-08","index":481,"close":98.9,"high":101.92,"low":94.27,"open":95.53,"volume":7829400},{"timestamp":1668004200,"date":"2022-11-09","index":482,"close":95.79,"high":99.09,"low":95.15,"open":97.75,"volume":4650900},{"timestamp":1668090600,"date":"2022-11-10","index":483,"close":102.4,"high":102.5,"low":99.04,"open":100.91,"volume":7343000},{"timestamp":1668177000,"date":"2022-11-11","index":484,"close":109.57,"high":109.77,"low":102.16,"open":103.45,"volume":6864400},{"timestamp":1668436200,"date":"2022-11-14","index":485,"close":105.16,"high":108.69,"low":105.04,"open":107.74,"volume":4951400},{"timestamp":1668522600,"date":"2022-11-15","index":486,"close":107.01,"high":111.24,"low":106.6,"open":109.27,"volume":5357400},{"timestamp":1668609000,"date":"2022-11-16","index":487,"close":104.43,"high":107.7,"low":104.38,"open":107.7,"volume":3681800}]},{"date":"2022-08-02","estimated":0.43,"reported":0.56,"pre":[{"timestamp":1658237400,"date":"2022-07-19","index":402,"close":102.2,"high":102.71,"low":98.76,"open":99.7,"volume":5603800},{"timestamp":1658323800,"date":"2022-07-20","index":403,"close":107.73,"high":108.92,"low":102.75,"open":103.11,"volume":6834100},{"timestamp":1658410200,"date":"2022-07-21","index":404,"close":108.14,"high":108.5,"low":104.41,"open":106.98,"volume":4284900},{"timestamp":1658496600,"date":"2022-07-22","index":405,"close":103.97,"high":110.1,"low":102.93,"open":108.31,"volume":4243900},{"timestamp":1658755800,"date":"2022-07-25","index":406,"close":104.95,"high":105.26,"low":101.48,"open":103.78,"volume":3142900},{"timestamp":1658842200,"date":"2022-07-26","index":407,"close":101.91,"high":103.63,"low":101.1,"open":102.38,"volume":4191000},{"timestamp":1658928600,"date":"2022-07-27","index":408,"close":107.36,"high":107.99,"low":104.06,"open":105.79,"volume":5362700},{"timestamp":1659015000,"date":"2022-07-28","index":409,"close":108.84,"high":110.06,"low":104.68,"open":108.17,"volume":4471900},{"timestamp":1659101400,"date":"2022-07-29","index":410,"close":110.98,"high":111.16,"low":107.11,"open":108.19,"volume":4637800},{"timestamp":1659360600,"date":"2022-08-01","index":411,"close":111.2,"high":113.96,"low":107.48,"open":110,"volume":6019500},{"timestamp":1659447000,"date":"2022-08-02","index":412,"close":116.34,"high":117.78,"low":111.1,"open":111.67,"volume":15208200}],"post":[{"timestamp":1659533400,"date":"2022-08-03","index":413,"close":115.02,"high":115.57,"low":107.65,"open":108.22,"volume":23354900},{"timestamp":1659619800,"date":"2022-08-04","index":414,"close":119.22,"high":119.24,"low":114.25,"open":114.31,"volume":9180300},{"timestamp":1659706200,"date":"2022-08-05","index":415,"close":117.11,"high":118.87,"low":114.82,"open":115.52,"volume":6495000},{"timestamp":1659965400,"date":"2022-08-08","index":416,"close":115.82,"high":119.64,"low":115.43,"open":118.15,"volume":5382900},{"timestamp":1660051800,"date":"2022-08-09","index":417,"close":114.44,"high":115.67,"low":112.8,"open":115,"volume":4201200},{"timestamp":1660138200,"date":"2022-08-10","index":418,"close":118.73,"high":120.34,"low":116.3,"open":119.33,"volume":5529000},{"timestamp":1660224600,"date":"2022-08-11","index":419,"close":121.5,"high":127.09,"low":120.96,"open":121.3,"volume":8110100},{"timestamp":1660311000,"date":"2022-08-12","index":420,"close":124.51,"high":125,"low":121.12,"open":122.8,"volume":5012500},{"timestamp":1660570200,"date":"2022-08-15","index":421,"close":126.04,"high":126.43,"low":123.2,"open":123.55,"volume":4884700},{"timestamp":1660656600,"date":"2022-08-16","index":422,"close":124.18,"high":125.42,"low":122.62,"open":124.23,"volume":4370700},{"timestamp":1660743000,"date":"2022-08-17","index":423,"close":121.87,"high":123.27,"low":120.64,"open":121.63,"volume":4336200}]},{"date":"2022-05-03","estimated":-0.29,"reported":-0.03,"pre":[{"timestamp":1650375000,"date":"2022-04-19","index":340,"close":170.12,"high":170.82,"low":165.71,"open":165.74,"volume":2857100},{"timestamp":1650461400,"date":"2022-04-20","index":341,"close":164.55,"high":172.61,"low":164.31,"open":172.61,"volume":3997900},{"timestamp":1650547800,"date":"2022-04-21","index":342,"close":157.91,"high":170.93,"low":156.68,"open":168.98,"volume":4714600},{"timestamp":1650634200,"date":"2022-04-22","index":343,"close":156.09,"high":161.67,"low":154.78,"open":157.84,"volume":3863400},{"timestamp":1650893400,"date":"2022-04-25","index":344,"close":158.39,"high":159.79,"low":152.1,"open":154.33,"volume":3868100},{"timestamp":1650979800,"date":"2022-04-26","index":345,"close":153.04,"high":159.2,"low":152.8,"open":158.4,"volume":4075000},{"timestamp":1651066200,"date":"2022-04-27","index":346,"close":152.23,"high":157.3,"low":150.44,"open":153.82,"volume":4826000},{"timestamp":1651152600,"date":"2022-04-28","index":347,"close":159.74,"high":161.26,"low":153.66,"open":154.01,"volume":4854500},{"timestamp":1651239000,"date":"2022-04-29","index":348,"close":153.21,"high":163.24,"low":153,"open":158.88,"volume":4033100},{"timestamp":1651498200,"date":"2022-05-02","index":349,"close":152.78,"high":155.13,"low":147.21,"open":153.21,"volume":5945300},{"timestamp":1651584600,"date":"2022-05-03","index":350,"close":145,"high":154.49,"low":141.58,"open":154.09,"volume":16774700}],"post":[{"timestamp":1651671000,"date":"2022-05-04","index":351,"close":156.18,"high":158.74,"low":145.87,"open":152.55,"volume":20598100},{"timestamp":1651757400,"date":"2022-05-05","index":352,"close":143.09,"high":153.88,"low":140.86,"open":152.19,"volume":11367200},{"timestamp":1651843800,"date":"2022-05-06","index":353,"close":135.84,"high":143.11,"low":133.04,"open":142.7,"volume":9573100},{"timestamp":1652103000,"date":"2022-05-09","index":354,"close":119.37,"high":131.88,"low":118.83,"open":131.76,"volume":14430900},{"timestamp":1652189400,"date":"2022-05-10","index":355,"close":116.13,"high":123.46,"low":113.53,"open":122.95,"volume":13638500},{"timestamp":1652275800,"date":"2022-05-11","index":356,"close":116.15,"high":123.77,"low":112.37,"open":114.53,"volume":13661400},{"timestamp":1652362200,"date":"2022-05-12","index":357,"close":115.94,"high":120.49,"low":111.22,"open":113.66,"volume":9264300},{"timestamp":1652448600,"date":"2022-05-13","index":358,"close":121.45,"high":123.29,"low":118.82,"open":119.96,"volume":8595400},{"timestamp":1652707800,"date":"2022-05-16","index":359,"close":114.44,"high":121.07,"low":113.25,"open":121,"volume":7588400},{"timestamp":1652794200,"date":"2022-05-17","index":360,"close":117.5,"high":120.18,"low":114.51,"open":119.97,"volume":6962900},{"timestamp":1652880600,"date":"2022-05-18","index":361,"close":108.03,"high":117.04,"low":107.62,"open":116.11,"volume":9718700}]},{"date":"2022-02-15","estimated":0.03,"reported":0.08,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":287,"close":156.94,"high":157.39,"low":152.5,"open":155.35,"volume":3799300},{"timestamp":1643812200,"date":"2022-02-02","index":288,"close":151.76,"high":156.51,"low":150.71,"open":156.31,"volume":3678300},{"timestamp":1643898600,"date":"2022-02-03","index":289,"close":149.57,"high":152.18,"low":146.68,"open":147.97,"volume":4577100},{"timestamp":1643985000,"date":"2022-02-04","index":290,"close":155.56,"high":157.24,"low":150,"open":150.14,"volume":4687700},{"timestamp":1644244200,"date":"2022-02-07","index":291,"close":157.91,"high":160.88,"low":155.95,"open":156.79,"volume":4690700},{"timestamp":1644330600,"date":"2022-02-08","index":292,"close":162.26,"high":163.08,"low":153.44,"open":154,"volume":4309100},{"timestamp":1644417000,"date":"2022-02-09","index":293,"close":169.53,"high":170.07,"low":165.08,"open":165.37,"volume":4868300},{"timestamp":1644503400,"date":"2022-02-10","index":294,"close":171.95,"high":177.06,"low":165.24,"open":165.24,"volume":8261400},{"timestamp":1644589800,"date":"2022-02-11","index":295,"close":166.53,"high":176.74,"low":164.83,"open":175.31,"volume":6464400},{"timestamp":1644849000,"date":"2022-02-14","index":296,"close":169.66,"high":171.8,"low":165.03,"open":166.63,"volume":4847600},{"timestamp":1644935400,"date":"2022-02-15","index":297,"close":180.07,"high":180.63,"low":172.75,"open":172.92,"volume":11733900}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":298,"close":186.64,"high":191.73,"low":178,"open":178.29,"volume":22252900},{"timestamp":1645108200,"date":"2022-02-17","index":299,"close":183.6,"high":188.98,"low":181.54,"open":184.9,"volume":7779200},{"timestamp":1645194600,"date":"2022-02-18","index":300,"close":174.9,"high":182.66,"low":173.62,"open":180.26,"volume":8848800},{"timestamp":1645540200,"date":"2022-02-22","index":301,"close":165.24,"high":176.38,"low":161.32,"open":172.13,"volume":8392600},{"timestamp":1645626600,"date":"2022-02-23","index":302,"close":150.04,"high":166.65,"low":149.85,"open":165.93,"volume":9778500},{"timestamp":1645713000,"date":"2022-02-24","index":303,"close":158.26,"high":158.96,"low":141.18,"open":141.3,"volume":10354600},{"timestamp":1645799400,"date":"2022-02-25","index":304,"close":155.09,"high":159.45,"low":152.91,"open":159.26,"volume":6173200},{"timestamp":1646058600,"date":"2022-02-28","index":305,"close":151.49,"high":155.1,"low":148.3,"open":155.02,"volume":11078500},{"timestamp":1646145000,"date":"2022-03-01","index":306,"close":151.01,"high":154.22,"low":149.95,"open":150.53,"volume":5165800},{"timestamp":1646231400,"date":"2022-03-02","index":307,"close":157.53,"high":158.08,"low":151.89,"open":152.48,"volume":5028300},{"timestamp":1646317800,"date":"2022-03-03","index":308,"close":151.69,"high":159.22,"low":150.99,"open":158.33,"volume":4045800}]},{"date":"2021-11-04","estimated":0.75,"reported":1.22,"pre":[{"timestamp":1634823000,"date":"2021-10-21","index":217,"close":170.5,"high":171.53,"low":167.7,"open":169.07,"volume":2889400},{"timestamp":1634909400,"date":"2021-10-22","index":218,"close":166.64,"high":169.44,"low":165.16,"open":169.3,"volume":2986000},{"timestamp":1635168600,"date":"2021-10-25","index":219,"close":169.24,"high":170.33,"low":166.65,"open":166.69,"volume":2620800},{"timestamp":1635255000,"date":"2021-10-26","index":220,"close":171.14,"high":172,"low":167.9,"open":170.4,"volume":2937900},{"timestamp":1635341400,"date":"2021-10-27","index":221,"close":169.1,"high":172.65,"low":168.88,"open":170.74,"volume":3009800},{"timestamp":1635427800,"date":"2021-10-28","index":222,"close":171.7,"high":171.85,"low":168.71,"open":170.2,"volume":2143700},{"timestamp":1635514200,"date":"2021-10-29","index":223,"close":170.66,"high":171.39,"low":168.85,"open":171.39,"volume":2294400},{"timestamp":1635773400,"date":"2021-11-01","index":224,"close":174.6,"high":175.44,"low":170.5,"open":170.5,"volume":4401100},{"timestamp":1635859800,"date":"2021-11-02","index":225,"close":172.87,"high":175.3,"low":170.58,"open":174.95,"volume":3292100},{"timestamp":1635946200,"date":"2021-11-03","index":226,"close":172.87,"high":173.75,"low":170.93,"open":171.89,"volume":2827100},{"timestamp":1636032600,"date":"2021-11-04","index":227,"close":178.45,"high":179.43,"low":173.96,"open":175.95,"volume":9664600}],"post":[{"timestamp":1636119000,"date":"2021-11-05","index":228,"close":201.62,"high":203.29,"low":185.94,"open":186.15,"volume":27330500},{"timestamp":1636381800,"date":"2021-11-08","index":229,"close":200.32,"high":211.34,"low":199.75,"open":203.35,"volume":12855300},{"timestamp":1636468200,"date":"2021-11-09","index":230,"close":194.68,"high":201.5,"low":187.5,"open":201.44,"volume":9056100},{"timestamp":1636554600,"date":"2021-11-10","index":231,"close":192.22,"high":195,"low":189.28,"open":190.23,"volume":6704100},{"timestamp":1636641000,"date":"2021-11-11","index":232,"close":191.61,"high":197.93,"low":190.77,"open":195.2,"volume":5899000},{"timestamp":1636727400,"date":"2021-11-12","index":233,"close":206.54,"high":208.16,"low":192.06,"open":192.46,"volume":12057800},{"timestamp":1636986600,"date":"2021-11-15","index":234,"close":207.21,"high":209.24,"low":204.16,"open":206.2,"volume":7479300},{"timestamp":1637073000,"date":"2021-11-16","index":235,"close":207.04,"high":209.93,"low":203.47,"open":205.59,"volume":4431300},{"timestamp":1637159400,"date":"2021-11-17","index":236,"close":199.11,"high":212.58,"low":198.4,"open":207,"volume":6383400},{"timestamp":1637245800,"date":"2021-11-18","index":237,"close":204.33,"high":205,"low":196,"open":199.34,"volume":4597700},{"timestamp":1637332200,"date":"2021-11-19","index":238,"close":196.42,"high":199.36,"low":190.5,"open":196.6,"volume":8181900}]},{"date":"2021-08-12","estimated":-0.47,"reported":-0.11,"pre":[{"timestamp":1627565400,"date":"2021-07-29","index":158,"close":143.47,"high":145,"low":141.71,"open":143.65,"volume":5005500},{"timestamp":1627651800,"date":"2021-07-30","index":159,"close":144.01,"high":144.69,"low":141.74,"open":141.75,"volume":4167100},{"timestamp":1627911000,"date":"2021-08-02","index":160,"close":145.49,"high":146.27,"low":143.4,"open":143.85,"volume":4522400},{"timestamp":1627997400,"date":"2021-08-03","index":161,"close":145.65,"high":147.79,"low":143.28,"open":147.73,"volume":5491000},{"timestamp":1628083800,"date":"2021-08-04","index":162,"close":147.4,"high":147.46,"low":145.01,"open":145.1,"volume":4631400},{"timestamp":1628170200,"date":"2021-08-05","index":163,"close":150.32,"high":150.41,"low":146.4,"open":146.67,"volume":4737500},{"timestamp":1628256600,"date":"2021-08-06","index":164,"close":149.99,"high":150.19,"low":147.55,"open":148.99,"volume":4043500},{"timestamp":1628515800,"date":"2021-08-09","index":165,"close":149.44,"high":151,"low":148.7,"open":148.74,"volume":5541900},{"timestamp":1628602200,"date":"2021-08-10","index":166,"close":147.95,"high":150.76,"low":147.85,"open":149.37,"volume":5149800},{"timestamp":1628688600,"date":"2021-08-11","index":167,"close":148.16,"high":149.28,"low":145.16,"open":147.54,"volume":6717700},{"timestamp":1628775000,"date":"2021-08-12","index":168,"close":151.15,"high":151.68,"low":146.55,"open":148.86,"volume":8794100}],"post":[{"timestamp":1628861400,"date":"2021-08-13","index":169,"close":152.76,"high":152.76,"low":144.51,"open":146.66,"volume":16789100},{"timestamp":1629120600,"date":"2021-08-16","index":170,"close":148.57,"high":152.03,"low":144.9,"open":151.99,"volume":7715200},{"timestamp":1629207000,"date":"2021-08-17","index":171,"close":143.9,"high":148.2,"low":143.58,"open":145,"volume":7855100},{"timestamp":1629293400,"date":"2021-08-18","index":172,"close":146.74,"high":148.68,"low":141.7,"open":144.02,"volume":5190100},{"timestamp":1629379800,"date":"2021-08-19","index":173,"close":142.65,"high":145.28,"low":141.92,"open":143.79,"volume":4732400},{"timestamp":1629466200,"date":"2021-08-20","index":174,"close":143.7,"high":143.95,"low":141.5,"open":142,"volume":2996200},{"timestamp":1629725400,"date":"2021-08-23","index":175,"close":146.79,"high":147.63,"low":144.15,"open":144.9,"volume":4727400},{"timestamp":1629811800,"date":"2021-08-24","index":176,"close":161.42,"high":161.98,"low":146.5,"open":147,"volume":22096800},{"timestamp":1629898200,"date":"2021-08-25","index":177,"close":160.35,"high":163.06,"low":158,"open":158.76,"volume":7267700},{"timestamp":1629984600,"date":"2021-08-26","index":178,"close":152.73,"high":159.5,"low":151.45,"open":159.34,"volume":7243000},{"timestamp":1630071000,"date":"2021-08-27","index":179,"close":154.18,"high":156.44,"low":151.45,"open":152.25,"volume":4818800}]},{"date":"2021-05-13","estimated":-1.17,"reported":-1.12,"pre":[{"timestamp":1619703000,"date":"2021-04-29","index":95,"close":177.68,"high":183.22,"low":173.35,"open":182.75,"volume":3116000},{"timestamp":1619789400,"date":"2021-04-30","index":96,"close":172.71,"high":176.45,"low":172.01,"open":173,"volume":3580000},{"timestamp":1620048600,"date":"2021-05-03","index":97,"close":168.11,"high":173.44,"low":167.8,"open":173.19,"volume":3149700},{"timestamp":1620135000,"date":"2021-05-04","index":98,"close":168.9,"high":169.04,"low":161.96,"open":167.01,"volume":4658000},{"timestamp":1620221400,"date":"2021-05-05","index":99,"close":162.33,"high":170.18,"low":162.12,"open":169.3,"volume":3590100},{"timestamp":1620307800,"date":"2021-05-06","index":100,"close":153.64,"high":162.1,"low":150.7,"open":161.91,"volume":8529000},{"timestamp":1620394200,"date":"2021-05-07","index":101,"close":151.21,"high":157.05,"low":148.78,"open":156.5,"volume":7134000},{"timestamp":1620653400,"date":"2021-05-10","index":102,"close":146.73,"high":150.5,"low":144.52,"open":150.28,"volume":5827200},{"timestamp":1620739800,"date":"2021-05-11","index":103,"close":142.73,"high":144.35,"low":136.01,"open":139.1,"volume":8257400},{"timestamp":1620826200,"date":"2021-05-12","index":104,"close":140.25,"high":144.77,"low":138.75,"open":140.9,"volume":5307500},{"timestamp":1620912600,"date":"2021-05-13","index":105,"close":135.75,"high":142.33,"low":131.28,"open":142.25,"volume":13005400}],"post":[{"timestamp":1620999000,"date":"2021-05-14","index":106,"close":141.2,"high":142.25,"low":131.67,"open":137.68,"volume":20325400},{"timestamp":1621258200,"date":"2021-05-17","index":107,"close":132.5,"high":137.79,"low":130.25,"open":137.16,"volume":39755000},{"timestamp":1621344600,"date":"2021-05-18","index":108,"close":135.02,"high":138.4,"low":131.49,"open":134,"volume":18555600},{"timestamp":1621431000,"date":"2021-05-19","index":109,"close":138.19,"high":138.38,"low":129.71,"open":129.95,"volume":15565500},{"timestamp":1621517400,"date":"2021-05-20","index":110,"close":136.2,"high":138.89,"low":135.65,"open":138.84,"volume":8903600},{"timestamp":1621603800,"date":"2021-05-21","index":111,"close":134.71,"high":137.17,"low":132.88,"open":136.55,"volume":10056500},{"timestamp":1621863000,"date":"2021-05-24","index":112,"close":135.91,"high":137.98,"low":134.39,"open":135.5,"volume":8543600},{"timestamp":1621949400,"date":"2021-05-25","index":113,"close":133.99,"high":137.85,"low":133.56,"open":137.4,"volume":10435800},{"timestamp":1622035800,"date":"2021-05-26","index":114,"close":134.75,"high":135.76,"low":133.72,"open":134.94,"volume":8179200},{"timestamp":1622122200,"date":"2021-05-27","index":115,"close":143.17,"high":143.82,"low":134.5,"open":135.07,"volume":21270200},{"timestamp":1622208600,"date":"2021-05-28","index":116,"close":140.4,"high":145,"low":140.25,"open":144.76,"volume":12000600}]},{"date":"2021-02-25","estimated":-9.16,"reported":-10.84,"pre":[{"timestamp":1612967400,"date":"2021-02-10","index":41,"close":211.66,"high":214.72,"low":202.1,"open":205.48,"volume":5257200},{"timestamp":1613053800,"date":"2021-02-11","index":42,"close":216.84,"high":219.94,"low":207,"open":213.5,"volume":3595200},{"timestamp":1613140200,"date":"2021-02-12","index":43,"close":212.68,"high":216.94,"low":209,"open":214.46,"volume":3041700},{"timestamp":1613485800,"date":"2021-02-16","index":44,"close":209.86,"high":218.78,"low":209.09,"open":216.24,"volume":3487900},{"timestamp":1613572200,"date":"2021-02-17","index":45,"close":201.96,"high":208.76,"low":196.02,"open":207.05,"volume":4090600},{"timestamp":1613658600,"date":"2021-02-18","index":46,"close":198.04,"high":200.36,"low":192.17,"open":199.01,"volume":2791400},{"timestamp":1613745000,"date":"2021-02-19","index":47,"close":201.07,"high":205.55,"low":200.18,"open":203.95,"volume":2605800},{"timestamp":1614004200,"date":"2021-02-22","index":48,"close":195.34,"high":205,"low":193.5,"open":200.7,"volume":3674200},{"timestamp":1614090600,"date":"2021-02-23","index":49,"close":187.59,"high":191.67,"low":175,"open":189,"volume":5902400},{"timestamp":1614177000,"date":"2021-02-24","index":50,"close":200.2,"high":208.15,"low":189,"open":190.98,"volume":5983500},{"timestamp":1614263400,"date":"2021-02-25","index":51,"close":182.06,"high":199.8,"low":180,"open":197.41,"volume":11568500}],"post":[{"timestamp":1614349800,"date":"2021-02-26","index":52,"close":206.35,"high":214.1,"low":185.75,"open":194.18,"volume":19368600},{"timestamp":1614609000,"date":"2021-03-01","index":53,"close":196.42,"high":199.69,"low":192.62,"open":195.82,"volume":15798500},{"timestamp":1614695400,"date":"2021-03-02","index":54,"close":189.9,"high":200,"low":188.5,"open":195.63,"volume":9144900},{"timestamp":1614781800,"date":"2021-03-03","index":55,"close":180.4,"high":188.48,"low":178.8,"open":186.97,"volume":10592900},{"timestamp":1614868200,"date":"2021-03-04","index":56,"close":180.23,"high":183.9,"low":170.87,"open":178.64,"volume":9993700},{"timestamp":1614954600,"date":"2021-03-05","index":57,"close":179.81,"high":183.5,"low":161.9,"open":182.52,"volume":8788500},{"timestamp":1615213800,"date":"2021-03-08","index":58,"close":180.81,"high":186.4,"low":177.03,"open":179.99,"volume":4988500},{"timestamp":1615300200,"date":"2021-03-09","index":59,"close":183.11,"high":189.46,"low":180.72,"open":184.99,"volume":6079900},{"timestamp":1615386600,"date":"2021-03-10","index":60,"close":183.79,"high":191,"low":181.55,"open":184.57,"volume":6145600},{"timestamp":1615473000,"date":"2021-03-11","index":61,"close":197.87,"high":201,"low":188.5,"open":189.9,"volume":6031200},{"timestamp":1615559400,"date":"2021-03-12","index":62,"close":206.74,"high":208.7,"low":192.2,"open":196.27,"volume":5556500}]},{"date":"2020-11-16","estimated":null,"reported":null,"pre":[],"post":[]}] +[] diff --git a/data/ABNB_partial.json b/data/ABNB_partial.json index f7ce00cc0..fe51488c7 100644 --- a/data/ABNB_partial.json +++ b/data/ABNB_partial.json @@ -1 +1 @@ -[{"date":"2025-08-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-07","estimated":2.14,"reported":null,"pre":[],"post":[]},{"date":"2024-08-06","estimated":0.92,"reported":0.86,"pre":[{"timestamp":1721741400,"date":"2024-07-23","index":907,"close":148.75,"high":151.25,"low":147.83,"open":150.56,"volume":2676900},{"timestamp":1721827800,"date":"2024-07-24","index":908,"close":144.23,"high":147.11,"low":142.98,"open":146.73,"volume":5461900},{"timestamp":1721914200,"date":"2024-07-25","index":909,"close":140.03,"high":141.95,"low":137.58,"open":141.25,"volume":5626500},{"timestamp":1722000600,"date":"2024-07-26","index":910,"close":140.1,"high":141.91,"low":139.03,"open":141.9,"volume":5101400},{"timestamp":1722259800,"date":"2024-07-29","index":911,"close":140.29,"high":142.43,"low":140,"open":141.24,"volume":2723200},{"timestamp":1722346200,"date":"2024-07-30","index":912,"close":138.99,"high":140.99,"low":137.9,"open":140.65,"volume":2996200},{"timestamp":1722432600,"date":"2024-07-31","index":913,"close":139.56,"high":141.22,"low":139.1,"open":140.79,"volume":3331400},{"timestamp":1722519000,"date":"2024-08-01","index":914,"close":135.09,"high":139.78,"low":132.9,"open":139.7,"volume":5166900},{"timestamp":1722605400,"date":"2024-08-02","index":915,"close":128.23,"high":129.6,"low":126.5,"open":129.31,"volume":7745500},{"timestamp":1722864600,"date":"2024-08-05","index":916,"close":125.31,"high":125.95,"low":122.06,"open":123.77,"volume":7521900},{"timestamp":1722951000,"date":"2024-08-06","index":917,"close":130.47,"high":131.45,"low":126.3,"open":126.9,"volume":11148400}],"post":[{"timestamp":1723037400,"date":"2024-08-07","index":918,"close":113.01,"high":115.55,"low":110.38,"open":112.44,"volume":29027900},{"timestamp":1723123800,"date":"2024-08-08","index":919,"close":114.64,"high":116.43,"low":112.42,"open":113.98,"volume":8006200},{"timestamp":1723210200,"date":"2024-08-09","index":920,"close":115.08,"high":116.26,"low":112.6,"open":114.46,"volume":4764400},{"timestamp":1723469400,"date":"2024-08-12","index":921,"close":113.62,"high":115.5,"low":113.27,"open":115.48,"volume":3981000},{"timestamp":1723555800,"date":"2024-08-13","index":922,"close":116.9,"high":117.77,"low":114.05,"open":114.39,"volume":4662000},{"timestamp":1723642200,"date":"2024-08-14","index":923,"close":116.24,"high":118.74,"low":116.18,"open":117.72,"volume":3504800},{"timestamp":1723728600,"date":"2024-08-15","index":924,"close":118.88,"high":119.13,"low":116.37,"open":118.19,"volume":5266300},{"timestamp":1723815000,"date":"2024-08-16","index":925,"close":116.31,"high":118.8,"low":116.22,"open":117.9,"volume":4592000},{"timestamp":1724074200,"date":"2024-08-19","index":926,"close":119.14,"high":119.3,"low":116.44,"open":116.93,"volume":4184700},{"timestamp":1724160600,"date":"2024-08-20","index":927,"close":117.38,"high":119.28,"low":117.18,"open":118.94,"volume":3940000},{"timestamp":1724247000,"date":"2024-08-21","index":928,"close":117.68,"high":118.27,"low":116.7,"open":118.04,"volume":5028500}]},{"date":"2024-05-08","estimated":0.24,"reported":0.41,"pre":[{"timestamp":1713965400,"date":"2024-04-24","index":846,"close":162.84,"high":166.74,"low":161.09,"open":164.48,"volume":3854500},{"timestamp":1714051800,"date":"2024-04-25","index":847,"close":163.01,"high":163.73,"low":159.5,"open":161.51,"volume":2401800},{"timestamp":1714138200,"date":"2024-04-26","index":848,"close":164.23,"high":165.16,"low":162.77,"open":163.68,"volume":2821100},{"timestamp":1714397400,"date":"2024-04-29","index":849,"close":162.25,"high":165.5,"low":161.28,"open":164.75,"volume":2312600},{"timestamp":1714483800,"date":"2024-04-30","index":850,"close":158.57,"high":162.09,"low":158.52,"open":160.56,"volume":3017900},{"timestamp":1714570200,"date":"2024-05-01","index":851,"close":156.16,"high":160.95,"low":156,"open":157.58,"volume":2752100},{"timestamp":1714656600,"date":"2024-05-02","index":852,"close":158.33,"high":158.4,"low":153.2,"open":157.21,"volume":4778400},{"timestamp":1714743000,"date":"2024-05-03","index":853,"close":159.71,"high":165.5,"low":159.15,"open":161.81,"volume":4529900},{"timestamp":1715002200,"date":"2024-05-06","index":854,"close":162,"high":162.41,"low":160.17,"open":161,"volume":2912200},{"timestamp":1715088600,"date":"2024-05-07","index":855,"close":159.81,"high":162.88,"low":159.75,"open":161.81,"volume":2916200},{"timestamp":1715175000,"date":"2024-05-08","index":856,"close":157.9,"high":158.62,"low":155.84,"open":157.1,"volume":8236500}],"post":[{"timestamp":1715261400,"date":"2024-05-09","index":857,"close":147.05,"high":150.01,"low":145.57,"open":146.6,"volume":14802600},{"timestamp":1715347800,"date":"2024-05-10","index":858,"close":146.32,"high":148.12,"low":144.63,"open":147.75,"volume":5524800},{"timestamp":1715607000,"date":"2024-05-13","index":859,"close":149.13,"high":149.24,"low":145.7,"open":147.05,"volume":5647500},{"timestamp":1715693400,"date":"2024-05-14","index":860,"close":146.7,"high":149.4,"low":146.31,"open":149.4,"volume":4167400},{"timestamp":1715779800,"date":"2024-05-15","index":861,"close":145.8,"high":147.69,"low":144.75,"open":147.57,"volume":5996000},{"timestamp":1715866200,"date":"2024-05-16","index":862,"close":147.19,"high":147.79,"low":145.85,"open":146.34,"volume":3827800},{"timestamp":1715952600,"date":"2024-05-17","index":863,"close":145.66,"high":147.49,"low":145.3,"open":146.81,"volume":3279000},{"timestamp":1716211800,"date":"2024-05-20","index":864,"close":146.37,"high":146.48,"low":145.21,"open":146.18,"volume":3747400},{"timestamp":1716298200,"date":"2024-05-21","index":865,"close":144.1,"high":145.71,"low":144.09,"open":145.71,"volume":4485000},{"timestamp":1716384600,"date":"2024-05-22","index":866,"close":142.71,"high":144.21,"low":142.36,"open":143.94,"volume":3190800},{"timestamp":1716471000,"date":"2024-05-23","index":867,"close":141.04,"high":143.44,"low":140.82,"open":142.58,"volume":3900900}]},{"date":"2024-02-13","estimated":0.62,"reported":0.76,"pre":[{"timestamp":1706625000,"date":"2024-01-30","index":787,"close":149.44,"high":151.03,"low":148.68,"open":150.54,"volume":3884000},{"timestamp":1706711400,"date":"2024-01-31","index":788,"close":144.14,"high":148.74,"low":143.92,"open":148.65,"volume":4126600},{"timestamp":1706797800,"date":"2024-02-01","index":789,"close":146.49,"high":146.85,"low":143.65,"open":144.8,"volume":3416700},{"timestamp":1706884200,"date":"2024-02-02","index":790,"close":146.55,"high":148.08,"low":141.24,"open":143.99,"volume":4251800},{"timestamp":1707143400,"date":"2024-02-05","index":791,"close":144.78,"high":146.4,"low":142.68,"open":146.09,"volume":3010900},{"timestamp":1707229800,"date":"2024-02-06","index":792,"close":144.53,"high":145.13,"low":142.95,"open":145.1,"volume":3697600},{"timestamp":1707316200,"date":"2024-02-07","index":793,"close":147.55,"high":148.77,"low":143.86,"open":145.12,"volume":4214100},{"timestamp":1707402600,"date":"2024-02-08","index":794,"close":150.54,"high":150.67,"low":148.06,"open":149.25,"volume":3508300},{"timestamp":1707489000,"date":"2024-02-09","index":795,"close":147.6,"high":148.68,"low":145.18,"open":145.84,"volume":5006800},{"timestamp":1707748200,"date":"2024-02-12","index":796,"close":153.8,"high":157.35,"low":148.34,"open":148.68,"volume":7909500},{"timestamp":1707834600,"date":"2024-02-13","index":797,"close":150.82,"high":153.02,"low":148.58,"open":149.21,"volume":11801700}],"post":[{"timestamp":1707921000,"date":"2024-02-14","index":798,"close":148.2,"high":149.53,"low":142.57,"open":146.16,"volume":16021800},{"timestamp":1708007400,"date":"2024-02-15","index":799,"close":157.69,"high":158.27,"low":148.75,"open":148.91,"volume":11923000},{"timestamp":1708093800,"date":"2024-02-16","index":800,"close":152.51,"high":156.1,"low":151.78,"open":156.1,"volume":6518300},{"timestamp":1708439400,"date":"2024-02-20","index":801,"close":148.15,"high":150.68,"low":145.88,"open":150.31,"volume":5229700},{"timestamp":1708525800,"date":"2024-02-21","index":802,"close":149.24,"high":149.26,"low":145.4,"open":145.98,"volume":4570800},{"timestamp":1708612200,"date":"2024-02-22","index":803,"close":155.26,"high":155.7,"low":150.26,"open":151.02,"volume":6115000},{"timestamp":1708698600,"date":"2024-02-23","index":804,"close":152.66,"high":155.3,"low":150.82,"open":153.27,"volume":4851100},{"timestamp":1708957800,"date":"2024-02-26","index":805,"close":149.27,"high":150.18,"low":148.56,"open":149.96,"volume":5277900},{"timestamp":1709044200,"date":"2024-02-27","index":806,"close":152.06,"high":152.47,"low":149.23,"open":150,"volume":4623700},{"timestamp":1709130600,"date":"2024-02-28","index":807,"close":153.43,"high":154.9,"low":151.79,"open":152.03,"volume":4329100},{"timestamp":1709217000,"date":"2024-02-29","index":808,"close":157.47,"high":160,"low":153.22,"open":153.4,"volume":8002300}]},{"date":"2023-11-01","estimated":2.1,"reported":2.43,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":717,"close":122.17,"high":124.35,"low":121.72,"open":123.02,"volume":4098400},{"timestamp":1697722200,"date":"2023-10-19","index":718,"close":119.97,"high":123.48,"low":119.33,"open":122.39,"volume":4374400},{"timestamp":1697808600,"date":"2023-10-20","index":719,"close":116.49,"high":119.92,"low":116.08,"open":119.49,"volume":6194900},{"timestamp":1698067800,"date":"2023-10-23","index":720,"close":120.39,"high":122.53,"low":115.55,"open":116.48,"volume":5442500},{"timestamp":1698154200,"date":"2023-10-24","index":721,"close":122.01,"high":123.17,"low":120.57,"open":121.18,"volume":3651600},{"timestamp":1698240600,"date":"2023-10-25","index":722,"close":118.5,"high":120.75,"low":118.32,"open":120.75,"volume":4844500},{"timestamp":1698327000,"date":"2023-10-26","index":723,"close":115.47,"high":119.55,"low":114.4,"open":118.14,"volume":5217500},{"timestamp":1698413400,"date":"2023-10-27","index":724,"close":114.09,"high":116.75,"low":113.24,"open":116.21,"volume":5201600},{"timestamp":1698672600,"date":"2023-10-30","index":725,"close":116.95,"high":118.59,"low":115.35,"open":117.15,"volume":5218000},{"timestamp":1698759000,"date":"2023-10-31","index":726,"close":118.29,"high":118.69,"low":114.91,"open":117.13,"volume":4647400},{"timestamp":1698845400,"date":"2023-11-01","index":727,"close":119.47,"high":119.89,"low":116.66,"open":118.25,"volume":9336500}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":728,"close":115.5,"high":122.74,"low":114.1,"open":122.51,"volume":14053500},{"timestamp":1699018200,"date":"2023-11-03","index":729,"close":122.64,"high":123.45,"low":117.38,"open":117.98,"volume":9015200},{"timestamp":1699281000,"date":"2023-11-06","index":730,"close":118.17,"high":123.93,"low":116.85,"open":123.21,"volume":7702000},{"timestamp":1699367400,"date":"2023-11-07","index":731,"close":121.08,"high":122.18,"low":118.1,"open":118.25,"volume":5163900},{"timestamp":1699453800,"date":"2023-11-08","index":732,"close":117.66,"high":121.2,"low":116.18,"open":119.43,"volume":7814000},{"timestamp":1699540200,"date":"2023-11-09","index":733,"close":115.52,"high":119.53,"low":115.2,"open":118.35,"volume":5519600},{"timestamp":1699626600,"date":"2023-11-10","index":734,"close":118.15,"high":118.54,"low":114.17,"open":114.53,"volume":4773500},{"timestamp":1699885800,"date":"2023-11-13","index":735,"close":119.15,"high":119.86,"low":117.4,"open":117.51,"volume":3408800},{"timestamp":1699972200,"date":"2023-11-14","index":736,"close":126.68,"high":127.12,"low":121.51,"open":122.36,"volume":8405200},{"timestamp":1700058600,"date":"2023-11-15","index":737,"close":128.35,"high":131.62,"low":127.06,"open":128,"volume":6851400},{"timestamp":1700145000,"date":"2023-11-16","index":738,"close":126.28,"high":128.4,"low":125.31,"open":127.12,"volume":4177300}]},{"date":"2023-08-03","estimated":0.78,"reported":0.98,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":654,"close":145.28,"high":146.27,"low":143.5,"open":143.59,"volume":4246300},{"timestamp":1689946200,"date":"2023-07-21","index":655,"close":148.77,"high":149.99,"low":146.91,"open":147,"volume":11794500},{"timestamp":1690205400,"date":"2023-07-24","index":656,"close":147.62,"high":148.29,"low":144.18,"open":147.06,"volume":4370800},{"timestamp":1690291800,"date":"2023-07-25","index":657,"close":148.65,"high":150.78,"low":147.46,"open":147.61,"volume":4121300},{"timestamp":1690378200,"date":"2023-07-26","index":658,"close":150.17,"high":150.27,"low":147.09,"open":147.83,"volume":4055500},{"timestamp":1690464600,"date":"2023-07-27","index":659,"close":148.5,"high":153.18,"low":147.55,"open":151.89,"volume":5426000},{"timestamp":1690551000,"date":"2023-07-28","index":660,"close":153.33,"high":154.49,"low":150.21,"open":150.23,"volume":4162300},{"timestamp":1690810200,"date":"2023-07-31","index":661,"close":152.19,"high":154.95,"low":151.55,"open":153.86,"volume":4457300},{"timestamp":1690896600,"date":"2023-08-01","index":662,"close":148.91,"high":150.42,"low":148.03,"open":149.62,"volume":4519600},{"timestamp":1690983000,"date":"2023-08-02","index":663,"close":144.56,"high":147.12,"low":143.19,"open":146.45,"volume":7026100},{"timestamp":1691069400,"date":"2023-08-03","index":664,"close":140.88,"high":143.1,"low":139.75,"open":140.94,"volume":11441200}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":665,"close":140.17,"high":145.32,"low":137.62,"open":140.47,"volume":8621800},{"timestamp":1691415000,"date":"2023-08-07","index":666,"close":143.2,"high":144,"low":138.79,"open":142,"volume":4079100},{"timestamp":1691501400,"date":"2023-08-08","index":667,"close":139.55,"high":140.52,"low":137.03,"open":140.52,"volume":4685800},{"timestamp":1691587800,"date":"2023-08-09","index":668,"close":137.87,"high":140.55,"low":137.33,"open":140.14,"volume":3389700},{"timestamp":1691674200,"date":"2023-08-10","index":669,"close":135.97,"high":140.97,"low":135.65,"open":139.87,"volume":3437600},{"timestamp":1691760600,"date":"2023-08-11","index":670,"close":133.68,"high":134.26,"low":131.7,"open":134.15,"volume":4372200},{"timestamp":1692019800,"date":"2023-08-14","index":671,"close":133.24,"high":133.79,"low":131.74,"open":133.56,"volume":3373800},{"timestamp":1692106200,"date":"2023-08-15","index":672,"close":129.85,"high":132.81,"low":129.73,"open":132.5,"volume":3970500},{"timestamp":1692192600,"date":"2023-08-16","index":673,"close":128.83,"high":130.15,"low":128.4,"open":129,"volume":3336900},{"timestamp":1692279000,"date":"2023-08-17","index":674,"close":127.99,"high":129.6,"low":127.37,"open":129.22,"volume":3908500},{"timestamp":1692365400,"date":"2023-08-18","index":675,"close":125.06,"high":126.08,"low":123.38,"open":124.93,"volume":5907800}]},{"date":"2023-05-09","estimated":0.09,"reported":0.18,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":595,"close":112.5,"high":115.43,"low":112.47,"open":115.31,"volume":3659700},{"timestamp":1682515800,"date":"2023-04-26","index":596,"close":113.68,"high":114.6,"low":113.2,"open":113.5,"volume":3615500},{"timestamp":1682602200,"date":"2023-04-27","index":597,"close":115.25,"high":115.85,"low":112.29,"open":114.44,"volume":3870500},{"timestamp":1682688600,"date":"2023-04-28","index":598,"close":119.67,"high":120.47,"low":113,"open":114.6,"volume":4974300},{"timestamp":1682947800,"date":"2023-05-01","index":599,"close":121.42,"high":122.65,"low":118.98,"open":119.26,"volume":4830600},{"timestamp":1683034200,"date":"2023-05-02","index":600,"close":120.58,"high":121.7,"low":117.94,"open":120.24,"volume":4861800},{"timestamp":1683120600,"date":"2023-05-03","index":601,"close":118.86,"high":121.19,"low":117.97,"open":120.85,"volume":3687700},{"timestamp":1683207000,"date":"2023-05-04","index":602,"close":117.63,"high":119.17,"low":116.18,"open":118.94,"volume":4939900},{"timestamp":1683293400,"date":"2023-05-05","index":603,"close":119.9,"high":120.3,"low":116.93,"open":120.01,"volume":6618800},{"timestamp":1683552600,"date":"2023-05-08","index":604,"close":125.65,"high":127.56,"low":122.98,"open":123.16,"volume":10142900},{"timestamp":1683639000,"date":"2023-05-09","index":605,"close":127.07,"high":128.96,"low":125.01,"open":126.6,"volume":15410300}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":606,"close":113.19,"high":115.51,"low":109.37,"open":109.85,"volume":34191000},{"timestamp":1683811800,"date":"2023-05-11","index":607,"close":111.2,"high":114.46,"low":111.04,"open":113.14,"volume":9579400},{"timestamp":1683898200,"date":"2023-05-12","index":608,"close":105.28,"high":111.56,"low":104.21,"open":111.36,"volume":14740400},{"timestamp":1684157400,"date":"2023-05-15","index":609,"close":105.78,"high":106.15,"low":103.55,"open":105.06,"volume":5422500},{"timestamp":1684243800,"date":"2023-05-16","index":610,"close":105.41,"high":107.58,"low":104.3,"open":105.72,"volume":5585300},{"timestamp":1684330200,"date":"2023-05-17","index":611,"close":108.33,"high":109.93,"low":104.94,"open":106.07,"volume":6887400},{"timestamp":1684416600,"date":"2023-05-18","index":612,"close":111.87,"high":112.34,"low":108.34,"open":108.34,"volume":6945900},{"timestamp":1684503000,"date":"2023-05-19","index":613,"close":107.38,"high":110.82,"low":106.64,"open":110.82,"volume":9124200},{"timestamp":1684762200,"date":"2023-05-22","index":614,"close":109.93,"high":110.73,"low":106.2,"open":106.26,"volume":7350600},{"timestamp":1684848600,"date":"2023-05-23","index":615,"close":106.25,"high":109.71,"low":105.67,"open":109,"volume":6498200},{"timestamp":1684935000,"date":"2023-05-24","index":616,"close":105.71,"high":106.59,"low":103.82,"open":105.46,"volume":5371700}]},{"date":"2023-02-14","estimated":0.25,"reported":0.48,"pre":[{"timestamp":1675175400,"date":"2023-01-31","index":537,"close":111.11,"high":111.23,"low":108.82,"open":109.48,"volume":3867200},{"timestamp":1675261800,"date":"2023-02-01","index":538,"close":113.99,"high":114.89,"low":109.83,"open":111.11,"volume":4053600},{"timestamp":1675348200,"date":"2023-02-02","index":539,"close":118.52,"high":119.85,"low":116.24,"open":116.25,"volume":7166900},{"timestamp":1675434600,"date":"2023-02-03","index":540,"close":118.7,"high":121.4,"low":115.85,"open":116.04,"volume":6130700},{"timestamp":1675693800,"date":"2023-02-06","index":541,"close":118.35,"high":119.33,"low":116.81,"open":117.41,"volume":3204100},{"timestamp":1675780200,"date":"2023-02-07","index":542,"close":119.69,"high":120.21,"low":115.14,"open":117.91,"volume":4397700},{"timestamp":1675866600,"date":"2023-02-08","index":543,"close":116.36,"high":119.81,"low":115.57,"open":119.39,"volume":3605400},{"timestamp":1675953000,"date":"2023-02-09","index":544,"close":114.94,"high":119.28,"low":114.52,"open":118,"volume":4508700},{"timestamp":1676039400,"date":"2023-02-10","index":545,"close":108.87,"high":113.36,"low":106.54,"open":112.25,"volume":6463500},{"timestamp":1676298600,"date":"2023-02-13","index":546,"close":116.42,"high":116.9,"low":109.81,"open":110,"volume":7657200},{"timestamp":1676385000,"date":"2023-02-14","index":547,"close":120.87,"high":121.32,"low":115.2,"open":116.29,"volume":17145000}],"post":[{"timestamp":1676471400,"date":"2023-02-15","index":548,"close":137.01,"high":138.75,"low":129.85,"open":130,"volume":32481900},{"timestamp":1676557800,"date":"2023-02-16","index":549,"close":139.42,"high":144.63,"low":134.73,"open":135.65,"volume":18705800},{"timestamp":1676644200,"date":"2023-02-17","index":550,"close":131.6,"high":138.4,"low":130.73,"open":137.43,"volume":11386700},{"timestamp":1676989800,"date":"2023-02-21","index":551,"close":128.78,"high":132.85,"low":128.15,"open":129.77,"volume":6618700},{"timestamp":1677076200,"date":"2023-02-22","index":552,"close":127.21,"high":128.88,"low":124.55,"open":128.14,"volume":5759000},{"timestamp":1677162600,"date":"2023-02-23","index":553,"close":125.52,"high":128.85,"low":121.92,"open":128.21,"volume":7013500},{"timestamp":1677249000,"date":"2023-02-24","index":554,"close":122.78,"high":124.85,"low":120.19,"open":123.04,"volume":5119800},{"timestamp":1677508200,"date":"2023-02-27","index":555,"close":123.53,"high":125.06,"low":122.73,"open":123.95,"volume":5011400},{"timestamp":1677594600,"date":"2023-02-28","index":556,"close":123.28,"high":126.38,"low":123.03,"open":125.11,"volume":7317100},{"timestamp":1677681000,"date":"2023-03-01","index":557,"close":120.83,"high":123.3,"low":120.39,"open":122.38,"volume":4645000},{"timestamp":1677767400,"date":"2023-03-02","index":558,"close":122.38,"high":123.26,"low":119.36,"open":119.67,"volume":4087300}]},{"date":"2022-11-01","estimated":1.47,"reported":1.79,"pre":[{"timestamp":1666099800,"date":"2022-10-18","index":466,"close":117.94,"high":120.71,"low":115.7,"open":120.03,"volume":5580000},{"timestamp":1666186200,"date":"2022-10-19","index":467,"close":116.87,"high":118.84,"low":115.3,"open":116.24,"volume":3408900},{"timestamp":1666272600,"date":"2022-10-20","index":468,"close":117,"high":120.56,"low":116,"open":116.35,"volume":3962200},{"timestamp":1666359000,"date":"2022-10-21","index":469,"close":119.95,"high":120.34,"low":114.64,"open":116.76,"volume":4146100},{"timestamp":1666618200,"date":"2022-10-24","index":470,"close":116.39,"high":119.07,"low":112.82,"open":118.33,"volume":4452800},{"timestamp":1666704600,"date":"2022-10-25","index":471,"close":118.45,"high":119.38,"low":112.63,"open":115.37,"volume":6278900},{"timestamp":1666791000,"date":"2022-10-26","index":472,"close":115.31,"high":119.91,"low":114.97,"open":117,"volume":4263100},{"timestamp":1666877400,"date":"2022-10-27","index":473,"close":112.06,"high":116.37,"low":111.93,"open":116.05,"volume":4594000},{"timestamp":1666963800,"date":"2022-10-28","index":474,"close":115.21,"high":115.25,"low":110.39,"open":111.19,"volume":4757300},{"timestamp":1667223000,"date":"2022-10-31","index":475,"close":106.91,"high":113.8,"low":106.67,"open":113.06,"volume":10733800},{"timestamp":1667309400,"date":"2022-11-01","index":476,"close":109.05,"high":113.1,"low":108,"open":110.96,"volume":15979800}],"post":[{"timestamp":1667395800,"date":"2022-11-02","index":477,"close":94.41,"high":104.98,"low":94.25,"open":102.64,"volume":29191400},{"timestamp":1667482200,"date":"2022-11-03","index":478,"close":92.02,"high":95.31,"low":91.27,"open":94.08,"volume":10099300},{"timestamp":1667568600,"date":"2022-11-04","index":479,"close":96.09,"high":96.16,"low":92.01,"open":95,"volume":9717400},{"timestamp":1667831400,"date":"2022-11-07","index":480,"close":95.46,"high":97.25,"low":93.28,"open":96.76,"volume":7972700},{"timestamp":1667917800,"date":"2022-11-08","index":481,"close":98.9,"high":101.92,"low":94.27,"open":95.53,"volume":7829400},{"timestamp":1668004200,"date":"2022-11-09","index":482,"close":95.79,"high":99.09,"low":95.15,"open":97.75,"volume":4650900},{"timestamp":1668090600,"date":"2022-11-10","index":483,"close":102.4,"high":102.5,"low":99.04,"open":100.91,"volume":7343000},{"timestamp":1668177000,"date":"2022-11-11","index":484,"close":109.57,"high":109.77,"low":102.16,"open":103.45,"volume":6864400},{"timestamp":1668436200,"date":"2022-11-14","index":485,"close":105.16,"high":108.69,"low":105.04,"open":107.74,"volume":4951400},{"timestamp":1668522600,"date":"2022-11-15","index":486,"close":107.01,"high":111.24,"low":106.6,"open":109.27,"volume":5357400},{"timestamp":1668609000,"date":"2022-11-16","index":487,"close":104.43,"high":107.7,"low":104.38,"open":107.7,"volume":3681800}]},{"date":"2022-08-02","estimated":0.43,"reported":0.56,"pre":[{"timestamp":1658237400,"date":"2022-07-19","index":402,"close":102.2,"high":102.71,"low":98.76,"open":99.7,"volume":5603800},{"timestamp":1658323800,"date":"2022-07-20","index":403,"close":107.73,"high":108.92,"low":102.75,"open":103.11,"volume":6834100},{"timestamp":1658410200,"date":"2022-07-21","index":404,"close":108.14,"high":108.5,"low":104.41,"open":106.98,"volume":4284900},{"timestamp":1658496600,"date":"2022-07-22","index":405,"close":103.97,"high":110.1,"low":102.93,"open":108.31,"volume":4243900},{"timestamp":1658755800,"date":"2022-07-25","index":406,"close":104.95,"high":105.26,"low":101.48,"open":103.78,"volume":3142900},{"timestamp":1658842200,"date":"2022-07-26","index":407,"close":101.91,"high":103.63,"low":101.1,"open":102.38,"volume":4191000},{"timestamp":1658928600,"date":"2022-07-27","index":408,"close":107.36,"high":107.99,"low":104.06,"open":105.79,"volume":5362700},{"timestamp":1659015000,"date":"2022-07-28","index":409,"close":108.84,"high":110.06,"low":104.68,"open":108.17,"volume":4471900},{"timestamp":1659101400,"date":"2022-07-29","index":410,"close":110.98,"high":111.16,"low":107.11,"open":108.19,"volume":4637800},{"timestamp":1659360600,"date":"2022-08-01","index":411,"close":111.2,"high":113.96,"low":107.48,"open":110,"volume":6019500},{"timestamp":1659447000,"date":"2022-08-02","index":412,"close":116.34,"high":117.78,"low":111.1,"open":111.67,"volume":15208200}],"post":[{"timestamp":1659533400,"date":"2022-08-03","index":413,"close":115.02,"high":115.57,"low":107.65,"open":108.22,"volume":23354900},{"timestamp":1659619800,"date":"2022-08-04","index":414,"close":119.22,"high":119.24,"low":114.25,"open":114.31,"volume":9180300},{"timestamp":1659706200,"date":"2022-08-05","index":415,"close":117.11,"high":118.87,"low":114.82,"open":115.52,"volume":6495000},{"timestamp":1659965400,"date":"2022-08-08","index":416,"close":115.82,"high":119.64,"low":115.43,"open":118.15,"volume":5382900},{"timestamp":1660051800,"date":"2022-08-09","index":417,"close":114.44,"high":115.67,"low":112.8,"open":115,"volume":4201200},{"timestamp":1660138200,"date":"2022-08-10","index":418,"close":118.73,"high":120.34,"low":116.3,"open":119.33,"volume":5529000},{"timestamp":1660224600,"date":"2022-08-11","index":419,"close":121.5,"high":127.09,"low":120.96,"open":121.3,"volume":8110100},{"timestamp":1660311000,"date":"2022-08-12","index":420,"close":124.51,"high":125,"low":121.12,"open":122.8,"volume":5012500},{"timestamp":1660570200,"date":"2022-08-15","index":421,"close":126.04,"high":126.43,"low":123.2,"open":123.55,"volume":4884700},{"timestamp":1660656600,"date":"2022-08-16","index":422,"close":124.18,"high":125.42,"low":122.62,"open":124.23,"volume":4370700},{"timestamp":1660743000,"date":"2022-08-17","index":423,"close":121.87,"high":123.27,"low":120.64,"open":121.63,"volume":4336200}]},{"date":"2022-05-03","estimated":-0.29,"reported":-0.03,"pre":[{"timestamp":1650375000,"date":"2022-04-19","index":340,"close":170.12,"high":170.82,"low":165.71,"open":165.74,"volume":2857100},{"timestamp":1650461400,"date":"2022-04-20","index":341,"close":164.55,"high":172.61,"low":164.31,"open":172.61,"volume":3997900},{"timestamp":1650547800,"date":"2022-04-21","index":342,"close":157.91,"high":170.93,"low":156.68,"open":168.98,"volume":4714600},{"timestamp":1650634200,"date":"2022-04-22","index":343,"close":156.09,"high":161.67,"low":154.78,"open":157.84,"volume":3863400},{"timestamp":1650893400,"date":"2022-04-25","index":344,"close":158.39,"high":159.79,"low":152.1,"open":154.33,"volume":3868100},{"timestamp":1650979800,"date":"2022-04-26","index":345,"close":153.04,"high":159.2,"low":152.8,"open":158.4,"volume":4075000},{"timestamp":1651066200,"date":"2022-04-27","index":346,"close":152.23,"high":157.3,"low":150.44,"open":153.82,"volume":4826000},{"timestamp":1651152600,"date":"2022-04-28","index":347,"close":159.74,"high":161.26,"low":153.66,"open":154.01,"volume":4854500},{"timestamp":1651239000,"date":"2022-04-29","index":348,"close":153.21,"high":163.24,"low":153,"open":158.88,"volume":4033100},{"timestamp":1651498200,"date":"2022-05-02","index":349,"close":152.78,"high":155.13,"low":147.21,"open":153.21,"volume":5945300},{"timestamp":1651584600,"date":"2022-05-03","index":350,"close":145,"high":154.49,"low":141.58,"open":154.09,"volume":16774700}],"post":[{"timestamp":1651671000,"date":"2022-05-04","index":351,"close":156.18,"high":158.74,"low":145.87,"open":152.55,"volume":20598100},{"timestamp":1651757400,"date":"2022-05-05","index":352,"close":143.09,"high":153.88,"low":140.86,"open":152.19,"volume":11367200},{"timestamp":1651843800,"date":"2022-05-06","index":353,"close":135.84,"high":143.11,"low":133.04,"open":142.7,"volume":9573100},{"timestamp":1652103000,"date":"2022-05-09","index":354,"close":119.37,"high":131.88,"low":118.83,"open":131.76,"volume":14430900},{"timestamp":1652189400,"date":"2022-05-10","index":355,"close":116.13,"high":123.46,"low":113.53,"open":122.95,"volume":13638500},{"timestamp":1652275800,"date":"2022-05-11","index":356,"close":116.15,"high":123.77,"low":112.37,"open":114.53,"volume":13661400},{"timestamp":1652362200,"date":"2022-05-12","index":357,"close":115.94,"high":120.49,"low":111.22,"open":113.66,"volume":9264300},{"timestamp":1652448600,"date":"2022-05-13","index":358,"close":121.45,"high":123.29,"low":118.82,"open":119.96,"volume":8595400},{"timestamp":1652707800,"date":"2022-05-16","index":359,"close":114.44,"high":121.07,"low":113.25,"open":121,"volume":7588400},{"timestamp":1652794200,"date":"2022-05-17","index":360,"close":117.5,"high":120.18,"low":114.51,"open":119.97,"volume":6962900},{"timestamp":1652880600,"date":"2022-05-18","index":361,"close":108.03,"high":117.04,"low":107.62,"open":116.11,"volume":9718700}]},{"date":"2022-02-15","estimated":0.03,"reported":0.08,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":287,"close":156.94,"high":157.39,"low":152.5,"open":155.35,"volume":3799300},{"timestamp":1643812200,"date":"2022-02-02","index":288,"close":151.76,"high":156.51,"low":150.71,"open":156.31,"volume":3678300},{"timestamp":1643898600,"date":"2022-02-03","index":289,"close":149.57,"high":152.18,"low":146.68,"open":147.97,"volume":4577100},{"timestamp":1643985000,"date":"2022-02-04","index":290,"close":155.56,"high":157.24,"low":150,"open":150.14,"volume":4687700},{"timestamp":1644244200,"date":"2022-02-07","index":291,"close":157.91,"high":160.88,"low":155.95,"open":156.79,"volume":4690700},{"timestamp":1644330600,"date":"2022-02-08","index":292,"close":162.26,"high":163.08,"low":153.44,"open":154,"volume":4309100},{"timestamp":1644417000,"date":"2022-02-09","index":293,"close":169.53,"high":170.07,"low":165.08,"open":165.37,"volume":4868300},{"timestamp":1644503400,"date":"2022-02-10","index":294,"close":171.95,"high":177.06,"low":165.24,"open":165.24,"volume":8261400},{"timestamp":1644589800,"date":"2022-02-11","index":295,"close":166.53,"high":176.74,"low":164.83,"open":175.31,"volume":6464400},{"timestamp":1644849000,"date":"2022-02-14","index":296,"close":169.66,"high":171.8,"low":165.03,"open":166.63,"volume":4847600},{"timestamp":1644935400,"date":"2022-02-15","index":297,"close":180.07,"high":180.63,"low":172.75,"open":172.92,"volume":11733900}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":298,"close":186.64,"high":191.73,"low":178,"open":178.29,"volume":22252900},{"timestamp":1645108200,"date":"2022-02-17","index":299,"close":183.6,"high":188.98,"low":181.54,"open":184.9,"volume":7779200},{"timestamp":1645194600,"date":"2022-02-18","index":300,"close":174.9,"high":182.66,"low":173.62,"open":180.26,"volume":8848800},{"timestamp":1645540200,"date":"2022-02-22","index":301,"close":165.24,"high":176.38,"low":161.32,"open":172.13,"volume":8392600},{"timestamp":1645626600,"date":"2022-02-23","index":302,"close":150.04,"high":166.65,"low":149.85,"open":165.93,"volume":9778500},{"timestamp":1645713000,"date":"2022-02-24","index":303,"close":158.26,"high":158.96,"low":141.18,"open":141.3,"volume":10354600},{"timestamp":1645799400,"date":"2022-02-25","index":304,"close":155.09,"high":159.45,"low":152.91,"open":159.26,"volume":6173200},{"timestamp":1646058600,"date":"2022-02-28","index":305,"close":151.49,"high":155.1,"low":148.3,"open":155.02,"volume":11078500},{"timestamp":1646145000,"date":"2022-03-01","index":306,"close":151.01,"high":154.22,"low":149.95,"open":150.53,"volume":5165800},{"timestamp":1646231400,"date":"2022-03-02","index":307,"close":157.53,"high":158.08,"low":151.89,"open":152.48,"volume":5028300},{"timestamp":1646317800,"date":"2022-03-03","index":308,"close":151.69,"high":159.22,"low":150.99,"open":158.33,"volume":4045800}]},{"date":"2021-11-04","estimated":0.75,"reported":1.22,"pre":[{"timestamp":1634823000,"date":"2021-10-21","index":217,"close":170.5,"high":171.53,"low":167.7,"open":169.07,"volume":2889400},{"timestamp":1634909400,"date":"2021-10-22","index":218,"close":166.64,"high":169.44,"low":165.16,"open":169.3,"volume":2986000},{"timestamp":1635168600,"date":"2021-10-25","index":219,"close":169.24,"high":170.33,"low":166.65,"open":166.69,"volume":2620800},{"timestamp":1635255000,"date":"2021-10-26","index":220,"close":171.14,"high":172,"low":167.9,"open":170.4,"volume":2937900},{"timestamp":1635341400,"date":"2021-10-27","index":221,"close":169.1,"high":172.65,"low":168.88,"open":170.74,"volume":3009800},{"timestamp":1635427800,"date":"2021-10-28","index":222,"close":171.7,"high":171.85,"low":168.71,"open":170.2,"volume":2143700},{"timestamp":1635514200,"date":"2021-10-29","index":223,"close":170.66,"high":171.39,"low":168.85,"open":171.39,"volume":2294400},{"timestamp":1635773400,"date":"2021-11-01","index":224,"close":174.6,"high":175.44,"low":170.5,"open":170.5,"volume":4401100},{"timestamp":1635859800,"date":"2021-11-02","index":225,"close":172.87,"high":175.3,"low":170.58,"open":174.95,"volume":3292100},{"timestamp":1635946200,"date":"2021-11-03","index":226,"close":172.87,"high":173.75,"low":170.93,"open":171.89,"volume":2827100},{"timestamp":1636032600,"date":"2021-11-04","index":227,"close":178.45,"high":179.43,"low":173.96,"open":175.95,"volume":9664600}],"post":[{"timestamp":1636119000,"date":"2021-11-05","index":228,"close":201.62,"high":203.29,"low":185.94,"open":186.15,"volume":27330500},{"timestamp":1636381800,"date":"2021-11-08","index":229,"close":200.32,"high":211.34,"low":199.75,"open":203.35,"volume":12855300},{"timestamp":1636468200,"date":"2021-11-09","index":230,"close":194.68,"high":201.5,"low":187.5,"open":201.44,"volume":9056100},{"timestamp":1636554600,"date":"2021-11-10","index":231,"close":192.22,"high":195,"low":189.28,"open":190.23,"volume":6704100},{"timestamp":1636641000,"date":"2021-11-11","index":232,"close":191.61,"high":197.93,"low":190.77,"open":195.2,"volume":5899000},{"timestamp":1636727400,"date":"2021-11-12","index":233,"close":206.54,"high":208.16,"low":192.06,"open":192.46,"volume":12057800},{"timestamp":1636986600,"date":"2021-11-15","index":234,"close":207.21,"high":209.24,"low":204.16,"open":206.2,"volume":7479300},{"timestamp":1637073000,"date":"2021-11-16","index":235,"close":207.04,"high":209.93,"low":203.47,"open":205.59,"volume":4431300},{"timestamp":1637159400,"date":"2021-11-17","index":236,"close":199.11,"high":212.58,"low":198.4,"open":207,"volume":6383400},{"timestamp":1637245800,"date":"2021-11-18","index":237,"close":204.33,"high":205,"low":196,"open":199.34,"volume":4597700},{"timestamp":1637332200,"date":"2021-11-19","index":238,"close":196.42,"high":199.36,"low":190.5,"open":196.6,"volume":8181900}]},{"date":"2021-08-12","estimated":-0.47,"reported":-0.11,"pre":[{"timestamp":1627565400,"date":"2021-07-29","index":158,"close":143.47,"high":145,"low":141.71,"open":143.65,"volume":5005500},{"timestamp":1627651800,"date":"2021-07-30","index":159,"close":144.01,"high":144.69,"low":141.74,"open":141.75,"volume":4167100},{"timestamp":1627911000,"date":"2021-08-02","index":160,"close":145.49,"high":146.27,"low":143.4,"open":143.85,"volume":4522400},{"timestamp":1627997400,"date":"2021-08-03","index":161,"close":145.65,"high":147.79,"low":143.28,"open":147.73,"volume":5491000},{"timestamp":1628083800,"date":"2021-08-04","index":162,"close":147.4,"high":147.46,"low":145.01,"open":145.1,"volume":4631400},{"timestamp":1628170200,"date":"2021-08-05","index":163,"close":150.32,"high":150.41,"low":146.4,"open":146.67,"volume":4737500},{"timestamp":1628256600,"date":"2021-08-06","index":164,"close":149.99,"high":150.19,"low":147.55,"open":148.99,"volume":4043500},{"timestamp":1628515800,"date":"2021-08-09","index":165,"close":149.44,"high":151,"low":148.7,"open":148.74,"volume":5541900},{"timestamp":1628602200,"date":"2021-08-10","index":166,"close":147.95,"high":150.76,"low":147.85,"open":149.37,"volume":5149800},{"timestamp":1628688600,"date":"2021-08-11","index":167,"close":148.16,"high":149.28,"low":145.16,"open":147.54,"volume":6717700},{"timestamp":1628775000,"date":"2021-08-12","index":168,"close":151.15,"high":151.68,"low":146.55,"open":148.86,"volume":8794100}],"post":[{"timestamp":1628861400,"date":"2021-08-13","index":169,"close":152.76,"high":152.76,"low":144.51,"open":146.66,"volume":16789100},{"timestamp":1629120600,"date":"2021-08-16","index":170,"close":148.57,"high":152.03,"low":144.9,"open":151.99,"volume":7715200},{"timestamp":1629207000,"date":"2021-08-17","index":171,"close":143.9,"high":148.2,"low":143.58,"open":145,"volume":7855100},{"timestamp":1629293400,"date":"2021-08-18","index":172,"close":146.74,"high":148.68,"low":141.7,"open":144.02,"volume":5190100},{"timestamp":1629379800,"date":"2021-08-19","index":173,"close":142.65,"high":145.28,"low":141.92,"open":143.79,"volume":4732400},{"timestamp":1629466200,"date":"2021-08-20","index":174,"close":143.7,"high":143.95,"low":141.5,"open":142,"volume":2996200},{"timestamp":1629725400,"date":"2021-08-23","index":175,"close":146.79,"high":147.63,"low":144.15,"open":144.9,"volume":4727400},{"timestamp":1629811800,"date":"2021-08-24","index":176,"close":161.42,"high":161.98,"low":146.5,"open":147,"volume":22096800},{"timestamp":1629898200,"date":"2021-08-25","index":177,"close":160.35,"high":163.06,"low":158,"open":158.76,"volume":7267700},{"timestamp":1629984600,"date":"2021-08-26","index":178,"close":152.73,"high":159.5,"low":151.45,"open":159.34,"volume":7243000},{"timestamp":1630071000,"date":"2021-08-27","index":179,"close":154.18,"high":156.44,"low":151.45,"open":152.25,"volume":4818800}]},{"date":"2021-05-13","estimated":-1.17,"reported":-1.12,"pre":[{"timestamp":1619703000,"date":"2021-04-29","index":95,"close":177.68,"high":183.22,"low":173.35,"open":182.75,"volume":3116000},{"timestamp":1619789400,"date":"2021-04-30","index":96,"close":172.71,"high":176.45,"low":172.01,"open":173,"volume":3580000},{"timestamp":1620048600,"date":"2021-05-03","index":97,"close":168.11,"high":173.44,"low":167.8,"open":173.19,"volume":3149700},{"timestamp":1620135000,"date":"2021-05-04","index":98,"close":168.9,"high":169.04,"low":161.96,"open":167.01,"volume":4658000},{"timestamp":1620221400,"date":"2021-05-05","index":99,"close":162.33,"high":170.18,"low":162.12,"open":169.3,"volume":3590100},{"timestamp":1620307800,"date":"2021-05-06","index":100,"close":153.64,"high":162.1,"low":150.7,"open":161.91,"volume":8529000},{"timestamp":1620394200,"date":"2021-05-07","index":101,"close":151.21,"high":157.05,"low":148.78,"open":156.5,"volume":7134000},{"timestamp":1620653400,"date":"2021-05-10","index":102,"close":146.73,"high":150.5,"low":144.52,"open":150.28,"volume":5827200},{"timestamp":1620739800,"date":"2021-05-11","index":103,"close":142.73,"high":144.35,"low":136.01,"open":139.1,"volume":8257400},{"timestamp":1620826200,"date":"2021-05-12","index":104,"close":140.25,"high":144.77,"low":138.75,"open":140.9,"volume":5307500},{"timestamp":1620912600,"date":"2021-05-13","index":105,"close":135.75,"high":142.33,"low":131.28,"open":142.25,"volume":13005400}],"post":[{"timestamp":1620999000,"date":"2021-05-14","index":106,"close":141.2,"high":142.25,"low":131.67,"open":137.68,"volume":20325400},{"timestamp":1621258200,"date":"2021-05-17","index":107,"close":132.5,"high":137.79,"low":130.25,"open":137.16,"volume":39755000},{"timestamp":1621344600,"date":"2021-05-18","index":108,"close":135.02,"high":138.4,"low":131.49,"open":134,"volume":18555600},{"timestamp":1621431000,"date":"2021-05-19","index":109,"close":138.19,"high":138.38,"low":129.71,"open":129.95,"volume":15565500},{"timestamp":1621517400,"date":"2021-05-20","index":110,"close":136.2,"high":138.89,"low":135.65,"open":138.84,"volume":8903600},{"timestamp":1621603800,"date":"2021-05-21","index":111,"close":134.71,"high":137.17,"low":132.88,"open":136.55,"volume":10056500},{"timestamp":1621863000,"date":"2021-05-24","index":112,"close":135.91,"high":137.98,"low":134.39,"open":135.5,"volume":8543600},{"timestamp":1621949400,"date":"2021-05-25","index":113,"close":133.99,"high":137.85,"low":133.56,"open":137.4,"volume":10435800},{"timestamp":1622035800,"date":"2021-05-26","index":114,"close":134.75,"high":135.76,"low":133.72,"open":134.94,"volume":8179200},{"timestamp":1622122200,"date":"2021-05-27","index":115,"close":143.17,"high":143.82,"low":134.5,"open":135.07,"volume":21270200},{"timestamp":1622208600,"date":"2021-05-28","index":116,"close":140.4,"high":145,"low":140.25,"open":144.76,"volume":12000600}]},{"date":"2021-02-25","estimated":-9.16,"reported":-10.84,"pre":[{"timestamp":1612967400,"date":"2021-02-10","index":41,"close":211.66,"high":214.72,"low":202.1,"open":205.48,"volume":5257200},{"timestamp":1613053800,"date":"2021-02-11","index":42,"close":216.84,"high":219.94,"low":207,"open":213.5,"volume":3595200},{"timestamp":1613140200,"date":"2021-02-12","index":43,"close":212.68,"high":216.94,"low":209,"open":214.46,"volume":3041700},{"timestamp":1613485800,"date":"2021-02-16","index":44,"close":209.86,"high":218.78,"low":209.09,"open":216.24,"volume":3487900},{"timestamp":1613572200,"date":"2021-02-17","index":45,"close":201.96,"high":208.76,"low":196.02,"open":207.05,"volume":4090600},{"timestamp":1613658600,"date":"2021-02-18","index":46,"close":198.04,"high":200.36,"low":192.17,"open":199.01,"volume":2791400},{"timestamp":1613745000,"date":"2021-02-19","index":47,"close":201.07,"high":205.55,"low":200.18,"open":203.95,"volume":2605800},{"timestamp":1614004200,"date":"2021-02-22","index":48,"close":195.34,"high":205,"low":193.5,"open":200.7,"volume":3674200},{"timestamp":1614090600,"date":"2021-02-23","index":49,"close":187.59,"high":191.67,"low":175,"open":189,"volume":5902400},{"timestamp":1614177000,"date":"2021-02-24","index":50,"close":200.2,"high":208.15,"low":189,"open":190.98,"volume":5983500},{"timestamp":1614263400,"date":"2021-02-25","index":51,"close":182.06,"high":199.8,"low":180,"open":197.41,"volume":11568500}],"post":[{"timestamp":1614349800,"date":"2021-02-26","index":52,"close":206.35,"high":214.1,"low":185.75,"open":194.18,"volume":19368600},{"timestamp":1614609000,"date":"2021-03-01","index":53,"close":196.42,"high":199.69,"low":192.62,"open":195.82,"volume":15798500},{"timestamp":1614695400,"date":"2021-03-02","index":54,"close":189.9,"high":200,"low":188.5,"open":195.63,"volume":9144900},{"timestamp":1614781800,"date":"2021-03-03","index":55,"close":180.4,"high":188.48,"low":178.8,"open":186.97,"volume":10592900},{"timestamp":1614868200,"date":"2021-03-04","index":56,"close":180.23,"high":183.9,"low":170.87,"open":178.64,"volume":9993700},{"timestamp":1614954600,"date":"2021-03-05","index":57,"close":179.81,"high":183.5,"low":161.9,"open":182.52,"volume":8788500},{"timestamp":1615213800,"date":"2021-03-08","index":58,"close":180.81,"high":186.4,"low":177.03,"open":179.99,"volume":4988500},{"timestamp":1615300200,"date":"2021-03-09","index":59,"close":183.11,"high":189.46,"low":180.72,"open":184.99,"volume":6079900},{"timestamp":1615386600,"date":"2021-03-10","index":60,"close":183.79,"high":191,"low":181.55,"open":184.57,"volume":6145600},{"timestamp":1615473000,"date":"2021-03-11","index":61,"close":197.87,"high":201,"low":188.5,"open":189.9,"volume":6031200},{"timestamp":1615559400,"date":"2021-03-12","index":62,"close":206.74,"high":208.7,"low":192.2,"open":196.27,"volume":5556500}]},{"date":"2020-11-16","estimated":null,"reported":null,"pre":[],"post":[]}] +[] diff --git a/data/AFRM_full.json b/data/AFRM_full.json index e36c2a91f..fe51488c7 100644 --- a/data/AFRM_full.json +++ b/data/AFRM_full.json @@ -1 +1 @@ -[{"date":"2025-08-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-08-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-07","estimated":-0.35,"reported":null,"pre":[],"post":[]},{"date":"2024-08-28","estimated":-0.51,"reported":-0.14,"pre":[{"timestamp":1723642200,"date":"2024-08-14","index":901,"close":26.58,"high":26.88,"low":25.97,"open":26.76,"volume":3875200},{"timestamp":1723728600,"date":"2024-08-15","index":902,"close":28.37,"high":28.57,"low":27.2,"open":27.3,"volume":7037200},{"timestamp":1723815000,"date":"2024-08-16","index":903,"close":28.45,"high":28.9,"low":28.15,"open":28.41,"volume":4728200},{"timestamp":1724074200,"date":"2024-08-19","index":904,"close":30.34,"high":30.38,"low":28.36,"open":28.51,"volume":5782400},{"timestamp":1724160600,"date":"2024-08-20","index":905,"close":29.29,"high":31.46,"low":29.19,"open":30.41,"volume":7752000},{"timestamp":1724247000,"date":"2024-08-21","index":906,"close":29.75,"high":29.84,"low":28.47,"open":29.32,"volume":6165800},{"timestamp":1724333400,"date":"2024-08-22","index":907,"close":29.96,"high":31.44,"low":29.62,"open":29.7,"volume":9941800},{"timestamp":1724419800,"date":"2024-08-23","index":908,"close":31.46,"high":32.17,"low":30.02,"open":30.1,"volume":8112600},{"timestamp":1724679000,"date":"2024-08-26","index":909,"close":31.88,"high":32.49,"low":31.05,"open":32.46,"volume":9265900},{"timestamp":1724765400,"date":"2024-08-27","index":910,"close":32.51,"high":32.67,"low":31.5,"open":31.5,"volume":8411100},{"timestamp":1724851800,"date":"2024-08-28","index":911,"close":31.58,"high":32.51,"low":30.46,"open":32.23,"volume":16394900}],"post":[{"timestamp":1724938200,"date":"2024-08-29","index":912,"close":41.66,"high":42.87,"low":37.52,"open":39.11,"volume":54415100},{"timestamp":1725024600,"date":"2024-08-30","index":913,"close":44.01,"high":44.89,"low":40.57,"open":41.5,"volume":30046500},{"timestamp":1725370200,"date":"2024-09-03","index":914,"close":41.59,"high":44.99,"low":40.74,"open":43.78,"volume":16044500},{"timestamp":1725456600,"date":"2024-09-04","index":915,"close":40.23,"high":42.48,"low":39.18,"open":41,"volume":12894600},{"timestamp":1725543000,"date":"2024-09-05","index":916,"close":39.64,"high":42,"low":39.52,"open":40.31,"volume":9926200},{"timestamp":1725629400,"date":"2024-09-06","index":917,"close":38.44,"high":41.31,"low":37.84,"open":40.1,"volume":9750300},{"timestamp":1725888600,"date":"2024-09-09","index":918,"close":38.17,"high":39.8,"low":38.12,"open":38.75,"volume":7940300},{"timestamp":1725975000,"date":"2024-09-10","index":919,"close":37.27,"high":38.41,"low":35.72,"open":38.17,"volume":9946000},{"timestamp":1726061400,"date":"2024-09-11","index":920,"close":40.24,"high":40.29,"low":37.14,"open":37.4,"volume":11334000},{"timestamp":1726147800,"date":"2024-09-12","index":921,"close":41.74,"high":41.88,"low":39.17,"open":40.03,"volume":10209500},{"timestamp":1726234200,"date":"2024-09-13","index":922,"close":44.01,"high":44.63,"low":42.39,"open":42.39,"volume":13272700}]},{"date":"2024-05-08","estimated":-0.67,"reported":-0.43,"pre":[{"timestamp":1713965400,"date":"2024-04-24","index":824,"close":32.08,"high":33.27,"low":31.76,"open":32.99,"volume":3911300},{"timestamp":1714051800,"date":"2024-04-25","index":825,"close":31.65,"high":32.08,"low":30.27,"open":30.85,"volume":5192400},{"timestamp":1714138200,"date":"2024-04-26","index":826,"close":33.33,"high":33.91,"low":30.94,"open":31.9,"volume":6292200},{"timestamp":1714397400,"date":"2024-04-29","index":827,"close":33.42,"high":33.9,"low":32.83,"open":33.3,"volume":3135400},{"timestamp":1714483800,"date":"2024-04-30","index":828,"close":31.88,"high":33.26,"low":31.8,"open":32.76,"volume":4482900},{"timestamp":1714570200,"date":"2024-05-01","index":829,"close":32.12,"high":33.85,"low":31.27,"open":31.43,"volume":5370700},{"timestamp":1714656600,"date":"2024-05-02","index":830,"close":34.44,"high":34.46,"low":32.49,"open":33.08,"volume":5215200},{"timestamp":1714743000,"date":"2024-05-03","index":831,"close":34.93,"high":36.7,"low":34.62,"open":36.34,"volume":5426300},{"timestamp":1715002200,"date":"2024-05-06","index":832,"close":36.02,"high":36.56,"low":35.21,"open":35.21,"volume":5168100},{"timestamp":1715088600,"date":"2024-05-07","index":833,"close":34.9,"high":36.58,"low":34.86,"open":35.44,"volume":8374800},{"timestamp":1715175000,"date":"2024-05-08","index":834,"close":31.58,"high":37.88,"low":31.07,"open":35.5,"volume":20637200}],"post":[{"timestamp":1715261400,"date":"2024-05-09","index":835,"close":34.81,"high":34.89,"low":32.32,"open":32.61,"volume":11344800},{"timestamp":1715347800,"date":"2024-05-10","index":836,"close":31.59,"high":34.65,"low":31.58,"open":34.53,"volume":8419500},{"timestamp":1715607000,"date":"2024-05-13","index":837,"close":32.01,"high":33.78,"low":31.84,"open":32.38,"volume":7697700},{"timestamp":1715693400,"date":"2024-05-14","index":838,"close":33.44,"high":34.31,"low":32.76,"open":32.85,"volume":7683900},{"timestamp":1715779800,"date":"2024-05-15","index":839,"close":32.3,"high":34.8,"low":32.17,"open":34.51,"volume":5814400},{"timestamp":1715866200,"date":"2024-05-16","index":840,"close":31.32,"high":32.24,"low":30.88,"open":31.93,"volume":7136100},{"timestamp":1715952600,"date":"2024-05-17","index":841,"close":33.83,"high":33.87,"low":31.25,"open":31.26,"volume":11932900},{"timestamp":1716211800,"date":"2024-05-20","index":842,"close":33.03,"high":33.87,"low":32.78,"open":33.79,"volume":4722300},{"timestamp":1716298200,"date":"2024-05-21","index":843,"close":32.28,"high":32.94,"low":31.76,"open":32.94,"volume":3760300},{"timestamp":1716384600,"date":"2024-05-22","index":844,"close":30.61,"high":31.97,"low":29.54,"open":31.88,"volume":10328300},{"timestamp":1716471000,"date":"2024-05-23","index":845,"close":29.68,"high":30.92,"low":29.36,"open":30.74,"volume":5230600}]},{"date":"2024-02-08","estimated":-0.72,"reported":-0.54,"pre":[{"timestamp":1706193000,"date":"2024-01-25","index":762,"close":40.71,"high":41.98,"low":40.38,"open":41.68,"volume":7911700},{"timestamp":1706279400,"date":"2024-01-26","index":763,"close":41.34,"high":43.18,"low":40.83,"open":40.93,"volume":10726600},{"timestamp":1706538600,"date":"2024-01-29","index":764,"close":43.77,"high":44.44,"low":41.3,"open":41.54,"volume":15759900},{"timestamp":1706625000,"date":"2024-01-30","index":765,"close":42.73,"high":43.82,"low":42.23,"open":43.02,"volume":8073200},{"timestamp":1706711400,"date":"2024-01-31","index":766,"close":40.51,"high":44.34,"low":40.3,"open":42.19,"volume":14748200},{"timestamp":1706797800,"date":"2024-02-01","index":767,"close":39.67,"high":41.12,"low":37.56,"open":41,"volume":15721700},{"timestamp":1706884200,"date":"2024-02-02","index":768,"close":41.01,"high":41.04,"low":38,"open":38.25,"volume":11058500},{"timestamp":1707143400,"date":"2024-02-05","index":769,"close":41.55,"high":41.71,"low":39.62,"open":39.92,"volume":11207900},{"timestamp":1707229800,"date":"2024-02-06","index":770,"close":43.43,"high":43.45,"low":41.09,"open":41.62,"volume":11714900},{"timestamp":1707316200,"date":"2024-02-07","index":771,"close":44.61,"high":45.08,"low":42.81,"open":43.9,"volume":11097800},{"timestamp":1707402600,"date":"2024-02-08","index":772,"close":49.22,"high":49.74,"low":45.02,"open":45.75,"volume":33369500}],"post":[{"timestamp":1707489000,"date":"2024-02-09","index":773,"close":43.86,"high":49.99,"low":42.04,"open":46.23,"volume":38591500},{"timestamp":1707748200,"date":"2024-02-12","index":774,"close":45,"high":47.44,"low":43.36,"open":43.78,"volume":14685000},{"timestamp":1707834600,"date":"2024-02-13","index":775,"close":39.75,"high":42.08,"low":39.2,"open":41.59,"volume":17945700},{"timestamp":1707921000,"date":"2024-02-14","index":776,"close":40.99,"high":41.6,"low":40.14,"open":40.86,"volume":8263100},{"timestamp":1708007400,"date":"2024-02-15","index":777,"close":41.56,"high":42.2,"low":40.95,"open":41.43,"volume":6638700},{"timestamp":1708093800,"date":"2024-02-16","index":778,"close":38.14,"high":40.84,"low":38.12,"open":40.81,"volume":10435500},{"timestamp":1708439400,"date":"2024-02-20","index":779,"close":37.99,"high":38.03,"low":36.47,"open":37.22,"volume":9398200},{"timestamp":1708525800,"date":"2024-02-21","index":780,"close":36.67,"high":37.26,"low":35.91,"open":36.95,"volume":7355500},{"timestamp":1708612200,"date":"2024-02-22","index":781,"close":37.33,"high":38.78,"low":37.3,"open":37.8,"volume":7826600},{"timestamp":1708698600,"date":"2024-02-23","index":782,"close":36.98,"high":38.68,"low":36.6,"open":37.5,"volume":7101300},{"timestamp":1708957800,"date":"2024-02-26","index":783,"close":37.35,"high":37.54,"low":36.61,"open":36.8,"volume":5068500}]},{"date":"2023-11-08","estimated":-0.7,"reported":-0.57,"pre":[{"timestamp":1698240600,"date":"2023-10-25","index":700,"close":16.64,"high":17.97,"low":15.97,"open":17.95,"volume":25448400},{"timestamp":1698327000,"date":"2023-10-26","index":701,"close":17.42,"high":17.74,"low":16.38,"open":16.82,"volume":15506800},{"timestamp":1698413400,"date":"2023-10-27","index":702,"close":16.93,"high":17.78,"low":16.8,"open":17.64,"volume":12059400},{"timestamp":1698672600,"date":"2023-10-30","index":703,"close":17.1,"high":17.74,"low":16.5,"open":17.35,"volume":9911200},{"timestamp":1698759000,"date":"2023-10-31","index":704,"close":17.61,"high":17.86,"low":16.88,"open":17.4,"volume":9675700},{"timestamp":1698845400,"date":"2023-11-01","index":705,"close":17.61,"high":17.86,"low":16.85,"open":17.7,"volume":9481500},{"timestamp":1698931800,"date":"2023-11-02","index":706,"close":21.04,"high":21.1,"low":19.57,"open":19.61,"volume":25182700},{"timestamp":1699018200,"date":"2023-11-03","index":707,"close":22.43,"high":23.14,"low":21.76,"open":21.78,"volume":19359900},{"timestamp":1699281000,"date":"2023-11-06","index":708,"close":21.71,"high":22.59,"low":21.19,"open":22.42,"volume":11478800},{"timestamp":1699367400,"date":"2023-11-07","index":709,"close":22.09,"high":22.38,"low":21.06,"open":21.71,"volume":10337300},{"timestamp":1699453800,"date":"2023-11-08","index":710,"close":21.76,"high":22.19,"low":20.2,"open":21.51,"volume":21472500}],"post":[{"timestamp":1699540200,"date":"2023-11-09","index":711,"close":24.86,"high":27.16,"low":24.43,"open":24.97,"volume":47263500},{"timestamp":1699626600,"date":"2023-11-10","index":712,"close":22.43,"high":24.75,"low":21.87,"open":24.7,"volume":27831500},{"timestamp":1699885800,"date":"2023-11-13","index":713,"close":22.88,"high":23.2,"low":21.88,"open":22.25,"volume":10313600},{"timestamp":1699972200,"date":"2023-11-14","index":714,"close":25.56,"high":26.2,"low":24.59,"open":24.86,"volume":22925200},{"timestamp":1700058600,"date":"2023-11-15","index":715,"close":25.98,"high":27,"low":25.15,"open":25.34,"volume":19694600},{"timestamp":1700145000,"date":"2023-11-16","index":716,"close":24.54,"high":25.58,"low":24.27,"open":25.46,"volume":14409300},{"timestamp":1700231400,"date":"2023-11-17","index":717,"close":24.79,"high":25.22,"low":24.4,"open":24.83,"volume":11289700},{"timestamp":1700490600,"date":"2023-11-20","index":718,"close":25.46,"high":25.95,"low":24.04,"open":24.8,"volume":10962800},{"timestamp":1700577000,"date":"2023-11-21","index":719,"close":25.03,"high":25.28,"low":24.18,"open":25.03,"volume":8310000},{"timestamp":1700663400,"date":"2023-11-22","index":720,"close":25.57,"high":26.07,"low":25.09,"open":25.5,"volume":9655500},{"timestamp":1700836200,"date":"2023-11-24","index":721,"close":26.23,"high":26.55,"low":25.02,"open":25.54,"volume":6819200}]},{"date":"2023-08-24","estimated":-0.85,"reported":-0.69,"pre":[{"timestamp":1691674200,"date":"2023-08-10","index":647,"close":14.99,"high":15.95,"low":14.78,"open":15.63,"volume":9910200},{"timestamp":1691760600,"date":"2023-08-11","index":648,"close":15.16,"high":15.31,"low":14.61,"open":14.72,"volume":7241100},{"timestamp":1692019800,"date":"2023-08-14","index":649,"close":15.13,"high":15.15,"low":14.58,"open":14.92,"volume":7420100},{"timestamp":1692106200,"date":"2023-08-15","index":650,"close":14.5,"high":14.94,"low":14.44,"open":14.9,"volume":6479000},{"timestamp":1692192600,"date":"2023-08-16","index":651,"close":14.37,"high":14.72,"low":14.26,"open":14.35,"volume":6901400},{"timestamp":1692279000,"date":"2023-08-17","index":652,"close":14.22,"high":14.57,"low":14.08,"open":14.37,"volume":7397200},{"timestamp":1692365400,"date":"2023-08-18","index":653,"close":14.5,"high":14.51,"low":13.67,"open":13.74,"volume":7390600},{"timestamp":1692624600,"date":"2023-08-21","index":654,"close":14.65,"high":14.81,"low":14.36,"open":14.56,"volume":5522500},{"timestamp":1692711000,"date":"2023-08-22","index":655,"close":14.22,"high":15.38,"low":14.16,"open":14.92,"volume":7335500},{"timestamp":1692797400,"date":"2023-08-23","index":656,"close":14.51,"high":14.58,"low":13.96,"open":14.1,"volume":6969800},{"timestamp":1692883800,"date":"2023-08-24","index":657,"close":13.81,"high":14.58,"low":13.74,"open":14.55,"volume":24674200}],"post":[{"timestamp":1692970200,"date":"2023-08-25","index":658,"close":17.79,"high":18.32,"low":15,"open":15.09,"volume":85735900},{"timestamp":1693229400,"date":"2023-08-28","index":659,"close":17.95,"high":18.13,"low":17.07,"open":18.1,"volume":29435800},{"timestamp":1693315800,"date":"2023-08-29","index":660,"close":19.15,"high":19.44,"low":17.89,"open":17.95,"volume":26439600},{"timestamp":1693402200,"date":"2023-08-30","index":661,"close":20.03,"high":20.13,"low":18.77,"open":19.05,"volume":22398500},{"timestamp":1693488600,"date":"2023-08-31","index":662,"close":20.81,"high":21.12,"low":19.88,"open":20.11,"volume":19815400},{"timestamp":1693575000,"date":"2023-09-01","index":663,"close":21.86,"high":22.04,"low":20.71,"open":20.98,"volume":18943400},{"timestamp":1693920600,"date":"2023-09-05","index":664,"close":21.93,"high":22.49,"low":21.61,"open":21.77,"volume":12892900},{"timestamp":1694007000,"date":"2023-09-06","index":665,"close":22.1,"high":22.45,"low":21.47,"open":21.71,"volume":12989500},{"timestamp":1694093400,"date":"2023-09-07","index":666,"close":22.48,"high":22.68,"low":20.84,"open":21.56,"volume":14985800},{"timestamp":1694179800,"date":"2023-09-08","index":667,"close":22.47,"high":22.55,"low":21.47,"open":22.4,"volume":11802300},{"timestamp":1694439000,"date":"2023-09-11","index":668,"close":23.57,"high":23.88,"low":22.66,"open":23.09,"volume":13454000}]},{"date":"2023-05-09","estimated":-0.92,"reported":-0.69,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":573,"close":9.95,"high":10.44,"low":9.94,"open":10.44,"volume":7439000},{"timestamp":1682515800,"date":"2023-04-26","index":574,"close":9.84,"high":10.35,"low":9.76,"open":10.14,"volume":8154000},{"timestamp":1682602200,"date":"2023-04-27","index":575,"close":10.16,"high":10.41,"low":9.83,"open":9.97,"volume":10349600},{"timestamp":1682688600,"date":"2023-04-28","index":576,"close":9.86,"high":10.5,"low":9.8,"open":10.05,"volume":10387700},{"timestamp":1682947800,"date":"2023-05-01","index":577,"close":9.99,"high":10.13,"low":9.42,"open":9.86,"volume":16321100},{"timestamp":1683034200,"date":"2023-05-02","index":578,"close":9.01,"high":9.92,"low":9,"open":9.89,"volume":14544000},{"timestamp":1683120600,"date":"2023-05-03","index":579,"close":9.26,"high":9.86,"low":8.98,"open":9.1,"volume":18858200},{"timestamp":1683207000,"date":"2023-05-04","index":580,"close":9.13,"high":9.28,"low":8.8,"open":9.15,"volume":14838600},{"timestamp":1683293400,"date":"2023-05-05","index":581,"close":10.71,"high":10.81,"low":9.28,"open":9.28,"volume":23216400},{"timestamp":1683552600,"date":"2023-05-08","index":582,"close":11.94,"high":11.98,"low":10.79,"open":10.9,"volume":20473300},{"timestamp":1683639000,"date":"2023-05-09","index":583,"close":12.3,"high":12.74,"low":11.54,"open":11.6,"volume":27208400}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":584,"close":12.25,"high":12.97,"low":11.61,"open":12.11,"volume":31110200},{"timestamp":1683811800,"date":"2023-05-11","index":585,"close":12.47,"high":13.19,"low":11.86,"open":12.2,"volume":18486600},{"timestamp":1683898200,"date":"2023-05-12","index":586,"close":12.07,"high":12.45,"low":11.57,"open":12.45,"volume":15443700},{"timestamp":1684157400,"date":"2023-05-15","index":587,"close":12.8,"high":12.98,"low":11.84,"open":12.13,"volume":14335600},{"timestamp":1684243800,"date":"2023-05-16","index":588,"close":12.39,"high":12.83,"low":12.1,"open":12.62,"volume":12291300},{"timestamp":1684330200,"date":"2023-05-17","index":589,"close":13.16,"high":13.45,"low":12.4,"open":12.6,"volume":15053800},{"timestamp":1684416600,"date":"2023-05-18","index":590,"close":14.69,"high":14.74,"low":13.22,"open":13.3,"volume":21996000},{"timestamp":1684503000,"date":"2023-05-19","index":591,"close":13.76,"high":14.65,"low":13.68,"open":14.59,"volume":14816600},{"timestamp":1684762200,"date":"2023-05-22","index":592,"close":14.53,"high":14.84,"low":13.58,"open":13.79,"volume":16413200},{"timestamp":1684848600,"date":"2023-05-23","index":593,"close":14.41,"high":15.41,"low":14.27,"open":14.38,"volume":17572200},{"timestamp":1684935000,"date":"2023-05-24","index":594,"close":14.3,"high":14.37,"low":13.6,"open":14.05,"volume":13270100}]},{"date":"2023-02-08","estimated":-0.98,"reported":-1.1,"pre":[{"timestamp":1674657000,"date":"2023-01-25","index":511,"close":14.14,"high":14.24,"low":12.86,"open":13.38,"volume":22855200},{"timestamp":1674743400,"date":"2023-01-26","index":512,"close":14.36,"high":15.23,"low":13.81,"open":14.75,"volume":16196500},{"timestamp":1674829800,"date":"2023-01-27","index":513,"close":16.24,"high":16.59,"low":14.22,"open":14.38,"volume":24317900},{"timestamp":1675089000,"date":"2023-01-30","index":514,"close":15.1,"high":16.11,"low":15.05,"open":15.66,"volume":15513800},{"timestamp":1675175400,"date":"2023-01-31","index":515,"close":16.19,"high":16.5,"low":14.86,"open":15.35,"volume":17316700},{"timestamp":1675261800,"date":"2023-02-01","index":516,"close":17.72,"high":18.03,"low":15.57,"open":15.97,"volume":22555200},{"timestamp":1675348200,"date":"2023-02-02","index":517,"close":21.14,"high":22.75,"low":18.72,"open":18.77,"volume":39691200},{"timestamp":1675434600,"date":"2023-02-03","index":518,"close":18.15,"high":20.5,"low":18.03,"open":19.29,"volume":28836400},{"timestamp":1675693800,"date":"2023-02-06","index":519,"close":17.01,"high":18.25,"low":16.85,"open":17.84,"volume":18110600},{"timestamp":1675780200,"date":"2023-02-07","index":520,"close":17.21,"high":17.6,"low":16.13,"open":16.89,"volume":24229000},{"timestamp":1675866600,"date":"2023-02-08","index":521,"close":16.02,"high":17.61,"low":15.95,"open":16.88,"volume":31802000}],"post":[{"timestamp":1675953000,"date":"2023-02-09","index":522,"close":13.29,"high":14.33,"low":12.52,"open":13.55,"volume":57168800},{"timestamp":1676039400,"date":"2023-02-10","index":523,"close":12.52,"high":13.44,"low":12.36,"open":12.9,"volume":22708500},{"timestamp":1676298600,"date":"2023-02-13","index":524,"close":12.7,"high":13.2,"low":11.98,"open":12.47,"volume":20373200},{"timestamp":1676385000,"date":"2023-02-14","index":525,"close":13.1,"high":13.24,"low":12.15,"open":12.51,"volume":21397200},{"timestamp":1676471400,"date":"2023-02-15","index":526,"close":14.7,"high":15.21,"low":13.05,"open":13.18,"volume":28733500},{"timestamp":1676557800,"date":"2023-02-16","index":527,"close":13.58,"high":14.4,"low":13.53,"open":13.89,"volume":19479300},{"timestamp":1676644200,"date":"2023-02-17","index":528,"close":12.98,"high":13.51,"low":12.51,"open":13.34,"volume":16221100},{"timestamp":1676989800,"date":"2023-02-21","index":529,"close":12.81,"high":12.97,"low":12.22,"open":12.52,"volume":15183000},{"timestamp":1677076200,"date":"2023-02-22","index":530,"close":13.46,"high":13.69,"low":12.8,"open":12.84,"volume":15714400},{"timestamp":1677162600,"date":"2023-02-23","index":531,"close":13.69,"high":13.88,"low":12.96,"open":13.69,"volume":13216100},{"timestamp":1677249000,"date":"2023-02-24","index":532,"close":13.07,"high":13.45,"low":12.75,"open":13.16,"volume":13178200}]},{"date":"2022-11-08","estimated":-0.83,"reported":-0.86,"pre":[{"timestamp":1666704600,"date":"2022-10-25","index":449,"close":20.62,"high":20.82,"low":18.18,"open":18.18,"volume":15168700},{"timestamp":1666791000,"date":"2022-10-26","index":450,"close":20.56,"high":21.93,"low":19.92,"open":20.14,"volume":11064800},{"timestamp":1666877400,"date":"2022-10-27","index":451,"close":20.62,"high":21.96,"low":20.23,"open":20.96,"volume":9667000},{"timestamp":1666963800,"date":"2022-10-28","index":452,"close":20.32,"high":20.57,"low":19.29,"open":19.97,"volume":8111500},{"timestamp":1667223000,"date":"2022-10-31","index":453,"close":20.07,"high":20.9,"low":19.95,"open":20.58,"volume":8519800},{"timestamp":1667309400,"date":"2022-11-01","index":454,"close":19.46,"high":21.68,"low":19.45,"open":21.24,"volume":9010700},{"timestamp":1667395800,"date":"2022-11-02","index":455,"close":17.6,"high":19.5,"low":17.59,"open":19.49,"volume":13279400},{"timestamp":1667482200,"date":"2022-11-03","index":456,"close":16.67,"high":17.63,"low":16.66,"open":17.36,"volume":10852800},{"timestamp":1667568600,"date":"2022-11-04","index":457,"close":16.12,"high":17.28,"low":15.56,"open":17.15,"volume":16705800},{"timestamp":1667831400,"date":"2022-11-07","index":458,"close":15.63,"high":16.55,"low":15.13,"open":16.41,"volume":13895100},{"timestamp":1667917800,"date":"2022-11-08","index":459,"close":15.64,"high":16.93,"low":15.05,"open":15.64,"volume":24061600}],"post":[{"timestamp":1668004200,"date":"2022-11-09","index":460,"close":12.1,"high":13.75,"low":11.94,"open":13.35,"volume":37197100},{"timestamp":1668090600,"date":"2022-11-10","index":461,"close":14.99,"high":15.47,"low":13.37,"open":13.73,"volume":32972400},{"timestamp":1668177000,"date":"2022-11-11","index":462,"close":17.01,"high":17.45,"low":14.75,"open":14.97,"volume":26203600},{"timestamp":1668436200,"date":"2022-11-14","index":463,"close":16.28,"high":16.97,"low":16.06,"open":16.7,"volume":16879200},{"timestamp":1668522600,"date":"2022-11-15","index":464,"close":17.31,"high":18.49,"low":16.92,"open":17.45,"volume":17878300},{"timestamp":1668609000,"date":"2022-11-16","index":465,"close":15.12,"high":16.9,"low":14.85,"open":16.76,"volume":17886800},{"timestamp":1668695400,"date":"2022-11-17","index":466,"close":14.59,"high":14.82,"low":13.87,"open":14.32,"volume":13060100},{"timestamp":1668781800,"date":"2022-11-18","index":467,"close":13.51,"high":15.29,"low":13.38,"open":15.25,"volume":15693500},{"timestamp":1669041000,"date":"2022-11-21","index":468,"close":12.96,"high":13.3,"low":12.35,"open":13.15,"volume":14582300},{"timestamp":1669127400,"date":"2022-11-22","index":469,"close":12.67,"high":13.11,"low":12.38,"open":12.89,"volume":10459600},{"timestamp":1669213800,"date":"2022-11-23","index":470,"close":13.31,"high":13.43,"low":12.49,"open":12.8,"volume":12481400}]},{"date":"2022-08-25","estimated":-0.63,"reported":-0.65,"pre":[{"timestamp":1660224600,"date":"2022-08-11","index":397,"close":36.97,"high":39.4,"low":36.07,"open":38.45,"volume":15935600},{"timestamp":1660311000,"date":"2022-08-12","index":398,"close":39.19,"high":39.42,"low":36.64,"open":37.74,"volume":10939200},{"timestamp":1660570200,"date":"2022-08-15","index":399,"close":38.42,"high":40.77,"low":38.39,"open":38.58,"volume":10247400},{"timestamp":1660656600,"date":"2022-08-16","index":400,"close":39.91,"high":40.97,"low":37.28,"open":38.44,"volume":12624900},{"timestamp":1660743000,"date":"2022-08-17","index":401,"close":37.39,"high":38.73,"low":36.28,"open":38.54,"volume":11934800},{"timestamp":1660829400,"date":"2022-08-18","index":402,"close":35.75,"high":37.26,"low":35.28,"open":37.26,"volume":9823300},{"timestamp":1660915800,"date":"2022-08-19","index":403,"close":30.92,"high":34.03,"low":30.33,"open":34.03,"volume":16673200},{"timestamp":1661175000,"date":"2022-08-22","index":404,"close":29.49,"high":31.78,"low":28.88,"open":29.6,"volume":12755000},{"timestamp":1661261400,"date":"2022-08-23","index":405,"close":29.32,"high":30.48,"low":28.91,"open":29.68,"volume":10186600},{"timestamp":1661347800,"date":"2022-08-24","index":406,"close":30.23,"high":30.81,"low":29.09,"open":29.93,"volume":8143100},{"timestamp":1661434200,"date":"2022-08-25","index":407,"close":31.23,"high":31.42,"low":29.7,"open":30.83,"volume":18539900}],"post":[{"timestamp":1661520600,"date":"2022-08-26","index":408,"close":24.57,"high":28.8,"low":24.05,"open":27.43,"volume":39517200},{"timestamp":1661779800,"date":"2022-08-29","index":409,"close":23.99,"high":24.97,"low":23.46,"open":23.73,"volume":13466300},{"timestamp":1661866200,"date":"2022-08-30","index":410,"close":23.54,"high":24.99,"low":22.79,"open":24.33,"volume":12017200},{"timestamp":1661952600,"date":"2022-08-31","index":411,"close":23.43,"high":25.14,"low":23.42,"open":24.49,"volume":11030300},{"timestamp":1662039000,"date":"2022-09-01","index":412,"close":23.16,"high":23.3,"low":21.96,"open":23.25,"volume":10014200},{"timestamp":1662125400,"date":"2022-09-02","index":413,"close":22.45,"high":23.73,"low":22.12,"open":23.45,"volume":10258300},{"timestamp":1662471000,"date":"2022-09-06","index":414,"close":22.3,"high":22.99,"low":21.34,"open":22.3,"volume":9480300},{"timestamp":1662557400,"date":"2022-09-07","index":415,"close":23.06,"high":23.46,"low":21.9,"open":22.24,"volume":8075800},{"timestamp":1662643800,"date":"2022-09-08","index":416,"close":23.7,"high":23.77,"low":22.25,"open":22.49,"volume":8698100},{"timestamp":1662730200,"date":"2022-09-09","index":417,"close":26.25,"high":26.42,"low":24,"open":24.1,"volume":12587100},{"timestamp":1662989400,"date":"2022-09-12","index":418,"close":26.79,"high":27.26,"low":25.86,"open":26.58,"volume":9458600}]},{"date":"2022-05-12","estimated":-0.51,"reported":-0.19,"pre":[{"timestamp":1651152600,"date":"2022-04-28","index":325,"close":31.21,"high":31.72,"low":28.42,"open":30.5,"volume":7581300},{"timestamp":1651239000,"date":"2022-04-29","index":326,"close":28.7,"high":32.72,"low":28.58,"open":30.98,"volume":7276800},{"timestamp":1651498200,"date":"2022-05-02","index":327,"close":30.36,"high":30.43,"low":27.85,"open":28.74,"volume":6470000},{"timestamp":1651584600,"date":"2022-05-03","index":328,"close":30.1,"high":31.78,"low":29.63,"open":30.15,"volume":4831400},{"timestamp":1651671000,"date":"2022-05-04","index":329,"close":31.76,"high":31.95,"low":27.96,"open":30.05,"volume":8150800},{"timestamp":1651757400,"date":"2022-05-05","index":330,"close":27.02,"high":30.73,"low":26.51,"open":30.45,"volume":9309200},{"timestamp":1651843800,"date":"2022-05-06","index":331,"close":24.95,"high":26.81,"low":23.42,"open":26.81,"volume":10476300},{"timestamp":1652103000,"date":"2022-05-09","index":332,"close":20.59,"high":24.53,"low":20.4,"open":24.44,"volume":14192700},{"timestamp":1652189400,"date":"2022-05-10","index":333,"close":18.19,"high":20.65,"low":16.56,"open":18.82,"volume":27811800},{"timestamp":1652275800,"date":"2022-05-11","index":334,"close":14.63,"high":17.66,"low":14.49,"open":17.35,"volume":22370100},{"timestamp":1652362200,"date":"2022-05-12","index":335,"close":18.04,"high":19.37,"low":13.64,"open":14.14,"volume":52004500}],"post":[{"timestamp":1652448600,"date":"2022-05-13","index":336,"close":23.71,"high":25.32,"low":21.21,"open":24.83,"volume":85159400},{"timestamp":1652707800,"date":"2022-05-16","index":337,"close":22.95,"high":25.52,"low":22.2,"open":23.65,"volume":32557300},{"timestamp":1652794200,"date":"2022-05-17","index":338,"close":25.24,"high":25.33,"low":22.82,"open":23.74,"volume":23092900},{"timestamp":1652880600,"date":"2022-05-18","index":339,"close":24.45,"high":27.5,"low":23.78,"open":24.53,"volume":28757100},{"timestamp":1652967000,"date":"2022-05-19","index":340,"close":25.71,"high":27.06,"low":23.38,"open":24.19,"volume":21057200},{"timestamp":1653053400,"date":"2022-05-20","index":341,"close":24.82,"high":26.18,"low":22.78,"open":26.07,"volume":15130400},{"timestamp":1653312600,"date":"2022-05-23","index":342,"close":24.52,"high":25.55,"low":23.52,"open":24.78,"volume":13139500},{"timestamp":1653399000,"date":"2022-05-24","index":343,"close":20.76,"high":23.9,"low":19.96,"open":23.75,"volume":18930800},{"timestamp":1653485400,"date":"2022-05-25","index":344,"close":23.02,"high":23.08,"low":20.43,"open":20.77,"volume":13812700},{"timestamp":1653571800,"date":"2022-05-26","index":345,"close":28.02,"high":28.47,"low":22.52,"open":22.83,"volume":30425600},{"timestamp":1653658200,"date":"2022-05-27","index":346,"close":30.35,"high":30.87,"low":28.14,"open":28.14,"volume":26710000}]},{"date":"2022-02-10","estimated":-0.34,"reported":-0.57,"pre":[{"timestamp":1643293800,"date":"2022-01-27","index":262,"close":51.01,"high":57.83,"low":48.17,"open":57.4,"volume":17812100},{"timestamp":1643380200,"date":"2022-01-28","index":263,"close":59.71,"high":59.9,"low":50.78,"open":53.48,"volume":27590000},{"timestamp":1643639400,"date":"2022-01-31","index":264,"close":64.07,"high":67.59,"low":58.75,"open":59.89,"volume":23037100},{"timestamp":1643725800,"date":"2022-02-01","index":265,"close":67.48,"high":67.87,"low":62.52,"open":64.18,"volume":15394600},{"timestamp":1643812200,"date":"2022-02-02","index":266,"close":60.89,"high":65.41,"low":59.27,"open":64.26,"volume":13944900},{"timestamp":1643898600,"date":"2022-02-03","index":267,"close":57.49,"high":60.99,"low":56.5,"open":56.99,"volume":9102400},{"timestamp":1643985000,"date":"2022-02-04","index":268,"close":62.75,"high":64.56,"low":56.64,"open":58.47,"volume":14572100},{"timestamp":1644244200,"date":"2022-02-07","index":269,"close":63.02,"high":68.84,"low":62,"open":63.01,"volume":13527000},{"timestamp":1644330600,"date":"2022-02-08","index":270,"close":65.25,"high":65.98,"low":61.63,"open":62,"volume":10059300},{"timestamp":1644417000,"date":"2022-02-09","index":271,"close":74.68,"high":75.06,"low":66.91,"open":67.42,"volume":17479300},{"timestamp":1644503400,"date":"2022-02-10","index":272,"close":58.68,"high":83.57,"low":50,"open":75.24,"volume":86940400}],"post":[{"timestamp":1644589800,"date":"2022-02-11","index":273,"close":46.55,"high":54.49,"low":45.58,"open":53.06,"volume":63024000},{"timestamp":1644849000,"date":"2022-02-14","index":274,"close":43.7,"high":47.68,"low":43.24,"open":44.93,"volume":26759600},{"timestamp":1644935400,"date":"2022-02-15","index":275,"close":44.8,"high":45.2,"low":42.12,"open":45,"volume":27207400},{"timestamp":1645021800,"date":"2022-02-16","index":276,"close":42.92,"high":44.5,"low":41.86,"open":44.13,"volume":15363900},{"timestamp":1645108200,"date":"2022-02-17","index":277,"close":37.67,"high":43,"low":37.51,"open":42.15,"volume":21442100},{"timestamp":1645194600,"date":"2022-02-18","index":278,"close":37.33,"high":38.39,"low":35.9,"open":37.42,"volume":14165500},{"timestamp":1645540200,"date":"2022-02-22","index":279,"close":36.41,"high":38.5,"low":36.05,"open":36.31,"volume":12277500},{"timestamp":1645626600,"date":"2022-02-23","index":280,"close":35,"high":37.15,"low":35,"open":36.72,"volume":10933000},{"timestamp":1645713000,"date":"2022-02-24","index":281,"close":38.71,"high":38.94,"low":32.29,"open":32.7,"volume":18017300},{"timestamp":1645799400,"date":"2022-02-25","index":282,"close":39.19,"high":40.2,"low":37.15,"open":38.02,"volume":9912600},{"timestamp":1646058600,"date":"2022-02-28","index":283,"close":41.84,"high":43.4,"low":38.64,"open":39.06,"volume":18664000}]},{"date":"2021-11-10","estimated":-0.3,"reported":-1.13,"pre":[{"timestamp":1635341400,"date":"2021-10-27","index":199,"close":151.14,"high":161.92,"low":150.3,"open":155.85,"volume":9066400},{"timestamp":1635427800,"date":"2021-10-28","index":200,"close":161.89,"high":162.82,"low":153.26,"open":155.45,"volume":7325300},{"timestamp":1635514200,"date":"2021-10-29","index":201,"close":162.5,"high":165.8,"low":157.51,"open":160,"volume":6404300},{"timestamp":1635773400,"date":"2021-11-01","index":202,"close":152.66,"high":163.28,"low":150.78,"open":163,"volume":11575400},{"timestamp":1635859800,"date":"2021-11-02","index":203,"close":155.89,"high":156.2,"low":148.64,"open":152.75,"volume":5483700},{"timestamp":1635946200,"date":"2021-11-03","index":204,"close":161.08,"high":162.5,"low":156.02,"open":156.92,"volume":7472000},{"timestamp":1636032600,"date":"2021-11-04","index":205,"close":168.52,"high":168.74,"low":159.34,"open":160.77,"volume":7957900},{"timestamp":1636119000,"date":"2021-11-05","index":206,"close":164.23,"high":166.05,"low":159.65,"open":163.9,"volume":6641600},{"timestamp":1636381800,"date":"2021-11-08","index":207,"close":163.37,"high":176.65,"low":161.5,"open":165.67,"volume":8253600},{"timestamp":1636468200,"date":"2021-11-09","index":208,"close":157.79,"high":161.19,"low":154.62,"open":160,"volume":8368900},{"timestamp":1636554600,"date":"2021-11-10","index":209,"close":133.53,"high":149,"low":132.16,"open":146.93,"volume":22572100}],"post":[{"timestamp":1636641000,"date":"2021-11-11","index":210,"close":151.83,"high":166.51,"low":147.5,"open":165.25,"volume":34591700},{"timestamp":1636727400,"date":"2021-11-12","index":211,"close":148.99,"high":149.67,"low":142.25,"open":148.14,"volume":17047500},{"timestamp":1636986600,"date":"2021-11-15","index":212,"close":147.99,"high":150.68,"low":144.51,"open":150.62,"volume":6722600},{"timestamp":1637073000,"date":"2021-11-16","index":213,"close":151.29,"high":153.75,"low":142.12,"open":146.8,"volume":9302600},{"timestamp":1637159400,"date":"2021-11-17","index":214,"close":151.72,"high":159.4,"low":149.9,"open":151.67,"volume":7793700},{"timestamp":1637245800,"date":"2021-11-18","index":215,"close":139.13,"high":149.17,"low":138.98,"open":146.38,"volume":14067200},{"timestamp":1637332200,"date":"2021-11-19","index":216,"close":136.16,"high":139.13,"low":133.45,"open":137.89,"volume":10607700},{"timestamp":1637591400,"date":"2021-11-22","index":217,"close":123.51,"high":136.07,"low":118.86,"open":136,"volume":14393400},{"timestamp":1637677800,"date":"2021-11-23","index":218,"close":127.61,"high":129.63,"low":120.05,"open":120.76,"volume":11418500},{"timestamp":1637764200,"date":"2021-11-24","index":219,"close":132.75,"high":133.83,"low":124.78,"open":126.79,"volume":6564900},{"timestamp":1637937000,"date":"2021-11-26","index":220,"close":136.98,"high":137.39,"low":130.5,"open":130.8,"volume":5113200}]},{"date":"2021-09-09","estimated":-0.29,"reported":-0.48,"pre":[{"timestamp":1629898200,"date":"2021-08-25","index":155,"close":72.71,"high":73.6,"low":68.38,"open":69.66,"volume":3459800},{"timestamp":1629984600,"date":"2021-08-26","index":156,"close":69.98,"high":74.19,"low":69.42,"open":72.71,"volume":2346200},{"timestamp":1630071000,"date":"2021-08-27","index":157,"close":67.9,"high":69.41,"low":66.1,"open":66.89,"volume":7831100},{"timestamp":1630330200,"date":"2021-08-30","index":158,"close":99.59,"high":101,"low":91.28,"open":96.24,"volume":44400900},{"timestamp":1630416600,"date":"2021-08-31","index":159,"close":96.34,"high":96.55,"low":90.28,"open":95.24,"volume":15838900},{"timestamp":1630503000,"date":"2021-09-01","index":160,"close":96.48,"high":98.67,"low":93.28,"open":94.39,"volume":6364300},{"timestamp":1630589400,"date":"2021-09-02","index":161,"close":98.99,"high":99.32,"low":95.24,"open":97.11,"volume":6501000},{"timestamp":1630675800,"date":"2021-09-03","index":162,"close":93.05,"high":100,"low":92.55,"open":98.94,"volume":6093600},{"timestamp":1631021400,"date":"2021-09-07","index":163,"close":91.51,"high":95.6,"low":91.5,"open":94.04,"volume":3557500},{"timestamp":1631107800,"date":"2021-09-08","index":164,"close":87.54,"high":94.04,"low":87.13,"open":92.11,"volume":5001400},{"timestamp":1631194200,"date":"2021-09-09","index":165,"close":92.06,"high":92.29,"low":86.76,"open":88,"volume":10966700}],"post":[{"timestamp":1631280600,"date":"2021-09-10","index":166,"close":123.7,"high":126.46,"low":105.6,"open":111.1,"volume":54061700},{"timestamp":1631539800,"date":"2021-09-13","index":167,"close":109.3,"high":114.75,"low":102.3,"open":110.21,"volume":44888000},{"timestamp":1631626200,"date":"2021-09-14","index":168,"close":108.06,"high":114.74,"low":105,"open":109.06,"volume":22207800},{"timestamp":1631712600,"date":"2021-09-15","index":169,"close":109.75,"high":112.76,"low":107.06,"open":108.04,"volume":14468700},{"timestamp":1631799000,"date":"2021-09-16","index":170,"close":117.58,"high":119.75,"low":109.15,"open":109.4,"volume":17468900},{"timestamp":1631885400,"date":"2021-09-17","index":171,"close":116.28,"high":121.25,"low":114.27,"open":116.94,"volume":15284100},{"timestamp":1632144600,"date":"2021-09-20","index":172,"close":107.7,"high":112.81,"low":104.6,"open":109.03,"volume":12850200},{"timestamp":1632231000,"date":"2021-09-21","index":173,"close":108.11,"high":111.14,"low":104,"open":109.1,"volume":9189300},{"timestamp":1632317400,"date":"2021-09-22","index":174,"close":114.07,"high":115.41,"low":106.61,"open":108.5,"volume":11312900},{"timestamp":1632403800,"date":"2021-09-23","index":175,"close":126.89,"high":129.08,"low":112.39,"open":113.9,"volume":21028000},{"timestamp":1632490200,"date":"2021-09-24","index":176,"close":123.73,"high":133.17,"low":123.28,"open":130.26,"volume":20497700}]},{"date":"2021-05-10","estimated":-0.29,"reported":-1.06,"pre":[{"timestamp":1619443800,"date":"2021-04-26","index":70,"close":77.97,"high":78.76,"low":73.7,"open":74.5,"volume":2272900},{"timestamp":1619530200,"date":"2021-04-27","index":71,"close":76.37,"high":78.35,"low":74.72,"open":78.19,"volume":959100},{"timestamp":1619616600,"date":"2021-04-28","index":72,"close":77.21,"high":77.71,"low":75.31,"open":75.31,"volume":1145100},{"timestamp":1619703000,"date":"2021-04-29","index":73,"close":74.02,"high":79.3,"low":72.8,"open":78.89,"volume":1886800},{"timestamp":1619789400,"date":"2021-04-30","index":74,"close":70.5,"high":74.29,"low":70.23,"open":72.63,"volume":1764900},{"timestamp":1620048600,"date":"2021-05-03","index":75,"close":66.78,"high":71.75,"low":66.31,"open":71.7,"volume":1534000},{"timestamp":1620135000,"date":"2021-05-04","index":76,"close":62.17,"high":66,"low":60.13,"open":65.77,"volume":4054400},{"timestamp":1620221400,"date":"2021-05-05","index":77,"close":57.6,"high":63.7,"low":55.85,"open":62.86,"volume":4970400},{"timestamp":1620307800,"date":"2021-05-06","index":78,"close":54.44,"high":57.91,"low":52.48,"open":57.82,"volume":3879500},{"timestamp":1620394200,"date":"2021-05-07","index":79,"close":54,"high":58.7,"low":53.78,"open":57.04,"volume":3332300},{"timestamp":1620653400,"date":"2021-05-10","index":80,"close":57,"high":57.67,"low":52.13,"open":52.65,"volume":5777300}],"post":[{"timestamp":1620739800,"date":"2021-05-11","index":81,"close":55.45,"high":55.9,"low":46.5,"open":49.88,"volume":7339300},{"timestamp":1620826200,"date":"2021-05-12","index":82,"close":49.82,"high":54.55,"low":48.63,"open":54.44,"volume":5248200},{"timestamp":1620912600,"date":"2021-05-13","index":83,"close":48.37,"high":50.75,"low":47.12,"open":50.02,"volume":4046000},{"timestamp":1620999000,"date":"2021-05-14","index":84,"close":54,"high":54.61,"low":49.06,"open":49.38,"volume":3886600},{"timestamp":1621258200,"date":"2021-05-17","index":85,"close":50.6,"high":52.81,"low":50.01,"open":52.57,"volume":3853900},{"timestamp":1621344600,"date":"2021-05-18","index":86,"close":51.64,"high":53.27,"low":50.23,"open":50.86,"volume":2006600},{"timestamp":1621431000,"date":"2021-05-19","index":87,"close":50.45,"high":50.98,"low":48.67,"open":48.69,"volume":2545100},{"timestamp":1621517400,"date":"2021-05-20","index":88,"close":54.89,"high":56.79,"low":51.11,"open":51.16,"volume":4790100},{"timestamp":1621603800,"date":"2021-05-21","index":89,"close":53.36,"high":56.76,"low":53.32,"open":55,"volume":3175600},{"timestamp":1621863000,"date":"2021-05-24","index":90,"close":53.15,"high":53.34,"low":50.88,"open":52.9,"volume":6965000},{"timestamp":1621949400,"date":"2021-05-25","index":91,"close":54.04,"high":54.19,"low":52.63,"open":53.3,"volume":3716600}]},{"date":"2021-02-11","estimated":-0.81,"reported":-0.45,"pre":[{"timestamp":1611844200,"date":"2021-01-28","index":10,"close":99.42,"high":106.29,"low":97.21,"open":105,"volume":2097400},{"timestamp":1611930600,"date":"2021-01-29","index":11,"close":99.59,"high":104.58,"low":97.6,"open":100,"volume":1836300},{"timestamp":1612189800,"date":"2021-02-01","index":12,"close":107.61,"high":107.65,"low":99.62,"open":100,"volume":1266000},{"timestamp":1612276200,"date":"2021-02-02","index":13,"close":113,"high":118.8,"low":110,"open":110,"volume":1875600},{"timestamp":1612362600,"date":"2021-02-03","index":14,"close":110.95,"high":115.99,"low":109.1,"open":115.95,"volume":1451700},{"timestamp":1612449000,"date":"2021-02-04","index":15,"close":108.77,"high":110.5,"low":106.38,"open":110.06,"volume":1692700},{"timestamp":1612535400,"date":"2021-02-05","index":16,"close":103.45,"high":109.41,"low":101.25,"open":108.83,"volume":2932300},{"timestamp":1612794600,"date":"2021-02-08","index":17,"close":122.76,"high":123.5,"low":109,"open":109.46,"volume":3417400},{"timestamp":1612881000,"date":"2021-02-09","index":18,"close":131,"high":144.9,"low":117.04,"open":121.49,"volume":4056800},{"timestamp":1612967400,"date":"2021-02-10","index":19,"close":136.23,"high":146.9,"low":129,"open":141.95,"volume":2353000},{"timestamp":1613053800,"date":"2021-02-11","index":20,"close":139.99,"high":140.5,"low":131.16,"open":140,"volume":2285600}],"post":[{"timestamp":1613140200,"date":"2021-02-12","index":21,"close":125.89,"high":131.67,"low":123.01,"open":129.64,"volume":4903500},{"timestamp":1613485800,"date":"2021-02-16","index":22,"close":119.15,"high":129.3,"low":115,"open":129.3,"volume":5642300},{"timestamp":1613572200,"date":"2021-02-17","index":23,"close":112.53,"high":117.5,"low":110.8,"open":116.63,"volume":2786700},{"timestamp":1613658600,"date":"2021-02-18","index":24,"close":105.55,"high":109.95,"low":104.61,"open":109.64,"volume":3589200},{"timestamp":1613745000,"date":"2021-02-19","index":25,"close":105.99,"high":110.75,"low":105,"open":110.29,"volume":2973900},{"timestamp":1614004200,"date":"2021-02-22","index":26,"close":104.83,"high":105.72,"low":102,"open":105.01,"volume":2955600},{"timestamp":1614090600,"date":"2021-02-23","index":27,"close":102.01,"high":102.35,"low":91.1,"open":99.26,"volume":4105200},{"timestamp":1614177000,"date":"2021-02-24","index":28,"close":102.49,"high":103.75,"low":98.71,"open":99.28,"volume":1894100},{"timestamp":1614263400,"date":"2021-02-25","index":29,"close":94.19,"high":101,"low":90,"open":99.93,"volume":5472000},{"timestamp":1614349800,"date":"2021-02-26","index":30,"close":93.06,"high":97.82,"low":91.03,"open":92.18,"volume":2596700},{"timestamp":1614609000,"date":"2021-03-01","index":31,"close":91.44,"high":96.35,"low":90.81,"open":95.5,"volume":2913300}]},{"date":"2021-01-14","estimated":null,"reported":null,"pre":[],"post":[]}] +[] diff --git a/data/AFRM_partial.json b/data/AFRM_partial.json index e36c2a91f..fe51488c7 100644 --- a/data/AFRM_partial.json +++ b/data/AFRM_partial.json @@ -1 +1 @@ -[{"date":"2025-08-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-08-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-07","estimated":-0.35,"reported":null,"pre":[],"post":[]},{"date":"2024-08-28","estimated":-0.51,"reported":-0.14,"pre":[{"timestamp":1723642200,"date":"2024-08-14","index":901,"close":26.58,"high":26.88,"low":25.97,"open":26.76,"volume":3875200},{"timestamp":1723728600,"date":"2024-08-15","index":902,"close":28.37,"high":28.57,"low":27.2,"open":27.3,"volume":7037200},{"timestamp":1723815000,"date":"2024-08-16","index":903,"close":28.45,"high":28.9,"low":28.15,"open":28.41,"volume":4728200},{"timestamp":1724074200,"date":"2024-08-19","index":904,"close":30.34,"high":30.38,"low":28.36,"open":28.51,"volume":5782400},{"timestamp":1724160600,"date":"2024-08-20","index":905,"close":29.29,"high":31.46,"low":29.19,"open":30.41,"volume":7752000},{"timestamp":1724247000,"date":"2024-08-21","index":906,"close":29.75,"high":29.84,"low":28.47,"open":29.32,"volume":6165800},{"timestamp":1724333400,"date":"2024-08-22","index":907,"close":29.96,"high":31.44,"low":29.62,"open":29.7,"volume":9941800},{"timestamp":1724419800,"date":"2024-08-23","index":908,"close":31.46,"high":32.17,"low":30.02,"open":30.1,"volume":8112600},{"timestamp":1724679000,"date":"2024-08-26","index":909,"close":31.88,"high":32.49,"low":31.05,"open":32.46,"volume":9265900},{"timestamp":1724765400,"date":"2024-08-27","index":910,"close":32.51,"high":32.67,"low":31.5,"open":31.5,"volume":8411100},{"timestamp":1724851800,"date":"2024-08-28","index":911,"close":31.58,"high":32.51,"low":30.46,"open":32.23,"volume":16394900}],"post":[{"timestamp":1724938200,"date":"2024-08-29","index":912,"close":41.66,"high":42.87,"low":37.52,"open":39.11,"volume":54415100},{"timestamp":1725024600,"date":"2024-08-30","index":913,"close":44.01,"high":44.89,"low":40.57,"open":41.5,"volume":30046500},{"timestamp":1725370200,"date":"2024-09-03","index":914,"close":41.59,"high":44.99,"low":40.74,"open":43.78,"volume":16044500},{"timestamp":1725456600,"date":"2024-09-04","index":915,"close":40.23,"high":42.48,"low":39.18,"open":41,"volume":12894600},{"timestamp":1725543000,"date":"2024-09-05","index":916,"close":39.64,"high":42,"low":39.52,"open":40.31,"volume":9926200},{"timestamp":1725629400,"date":"2024-09-06","index":917,"close":38.44,"high":41.31,"low":37.84,"open":40.1,"volume":9750300},{"timestamp":1725888600,"date":"2024-09-09","index":918,"close":38.17,"high":39.8,"low":38.12,"open":38.75,"volume":7940300},{"timestamp":1725975000,"date":"2024-09-10","index":919,"close":37.27,"high":38.41,"low":35.72,"open":38.17,"volume":9946000},{"timestamp":1726061400,"date":"2024-09-11","index":920,"close":40.24,"high":40.29,"low":37.14,"open":37.4,"volume":11334000},{"timestamp":1726147800,"date":"2024-09-12","index":921,"close":41.74,"high":41.88,"low":39.17,"open":40.03,"volume":10209500},{"timestamp":1726234200,"date":"2024-09-13","index":922,"close":44.01,"high":44.63,"low":42.39,"open":42.39,"volume":13272700}]},{"date":"2024-05-08","estimated":-0.67,"reported":-0.43,"pre":[{"timestamp":1713965400,"date":"2024-04-24","index":824,"close":32.08,"high":33.27,"low":31.76,"open":32.99,"volume":3911300},{"timestamp":1714051800,"date":"2024-04-25","index":825,"close":31.65,"high":32.08,"low":30.27,"open":30.85,"volume":5192400},{"timestamp":1714138200,"date":"2024-04-26","index":826,"close":33.33,"high":33.91,"low":30.94,"open":31.9,"volume":6292200},{"timestamp":1714397400,"date":"2024-04-29","index":827,"close":33.42,"high":33.9,"low":32.83,"open":33.3,"volume":3135400},{"timestamp":1714483800,"date":"2024-04-30","index":828,"close":31.88,"high":33.26,"low":31.8,"open":32.76,"volume":4482900},{"timestamp":1714570200,"date":"2024-05-01","index":829,"close":32.12,"high":33.85,"low":31.27,"open":31.43,"volume":5370700},{"timestamp":1714656600,"date":"2024-05-02","index":830,"close":34.44,"high":34.46,"low":32.49,"open":33.08,"volume":5215200},{"timestamp":1714743000,"date":"2024-05-03","index":831,"close":34.93,"high":36.7,"low":34.62,"open":36.34,"volume":5426300},{"timestamp":1715002200,"date":"2024-05-06","index":832,"close":36.02,"high":36.56,"low":35.21,"open":35.21,"volume":5168100},{"timestamp":1715088600,"date":"2024-05-07","index":833,"close":34.9,"high":36.58,"low":34.86,"open":35.44,"volume":8374800},{"timestamp":1715175000,"date":"2024-05-08","index":834,"close":31.58,"high":37.88,"low":31.07,"open":35.5,"volume":20637200}],"post":[{"timestamp":1715261400,"date":"2024-05-09","index":835,"close":34.81,"high":34.89,"low":32.32,"open":32.61,"volume":11344800},{"timestamp":1715347800,"date":"2024-05-10","index":836,"close":31.59,"high":34.65,"low":31.58,"open":34.53,"volume":8419500},{"timestamp":1715607000,"date":"2024-05-13","index":837,"close":32.01,"high":33.78,"low":31.84,"open":32.38,"volume":7697700},{"timestamp":1715693400,"date":"2024-05-14","index":838,"close":33.44,"high":34.31,"low":32.76,"open":32.85,"volume":7683900},{"timestamp":1715779800,"date":"2024-05-15","index":839,"close":32.3,"high":34.8,"low":32.17,"open":34.51,"volume":5814400},{"timestamp":1715866200,"date":"2024-05-16","index":840,"close":31.32,"high":32.24,"low":30.88,"open":31.93,"volume":7136100},{"timestamp":1715952600,"date":"2024-05-17","index":841,"close":33.83,"high":33.87,"low":31.25,"open":31.26,"volume":11932900},{"timestamp":1716211800,"date":"2024-05-20","index":842,"close":33.03,"high":33.87,"low":32.78,"open":33.79,"volume":4722300},{"timestamp":1716298200,"date":"2024-05-21","index":843,"close":32.28,"high":32.94,"low":31.76,"open":32.94,"volume":3760300},{"timestamp":1716384600,"date":"2024-05-22","index":844,"close":30.61,"high":31.97,"low":29.54,"open":31.88,"volume":10328300},{"timestamp":1716471000,"date":"2024-05-23","index":845,"close":29.68,"high":30.92,"low":29.36,"open":30.74,"volume":5230600}]},{"date":"2024-02-08","estimated":-0.72,"reported":-0.54,"pre":[{"timestamp":1706193000,"date":"2024-01-25","index":762,"close":40.71,"high":41.98,"low":40.38,"open":41.68,"volume":7911700},{"timestamp":1706279400,"date":"2024-01-26","index":763,"close":41.34,"high":43.18,"low":40.83,"open":40.93,"volume":10726600},{"timestamp":1706538600,"date":"2024-01-29","index":764,"close":43.77,"high":44.44,"low":41.3,"open":41.54,"volume":15759900},{"timestamp":1706625000,"date":"2024-01-30","index":765,"close":42.73,"high":43.82,"low":42.23,"open":43.02,"volume":8073200},{"timestamp":1706711400,"date":"2024-01-31","index":766,"close":40.51,"high":44.34,"low":40.3,"open":42.19,"volume":14748200},{"timestamp":1706797800,"date":"2024-02-01","index":767,"close":39.67,"high":41.12,"low":37.56,"open":41,"volume":15721700},{"timestamp":1706884200,"date":"2024-02-02","index":768,"close":41.01,"high":41.04,"low":38,"open":38.25,"volume":11058500},{"timestamp":1707143400,"date":"2024-02-05","index":769,"close":41.55,"high":41.71,"low":39.62,"open":39.92,"volume":11207900},{"timestamp":1707229800,"date":"2024-02-06","index":770,"close":43.43,"high":43.45,"low":41.09,"open":41.62,"volume":11714900},{"timestamp":1707316200,"date":"2024-02-07","index":771,"close":44.61,"high":45.08,"low":42.81,"open":43.9,"volume":11097800},{"timestamp":1707402600,"date":"2024-02-08","index":772,"close":49.22,"high":49.74,"low":45.02,"open":45.75,"volume":33369500}],"post":[{"timestamp":1707489000,"date":"2024-02-09","index":773,"close":43.86,"high":49.99,"low":42.04,"open":46.23,"volume":38591500},{"timestamp":1707748200,"date":"2024-02-12","index":774,"close":45,"high":47.44,"low":43.36,"open":43.78,"volume":14685000},{"timestamp":1707834600,"date":"2024-02-13","index":775,"close":39.75,"high":42.08,"low":39.2,"open":41.59,"volume":17945700},{"timestamp":1707921000,"date":"2024-02-14","index":776,"close":40.99,"high":41.6,"low":40.14,"open":40.86,"volume":8263100},{"timestamp":1708007400,"date":"2024-02-15","index":777,"close":41.56,"high":42.2,"low":40.95,"open":41.43,"volume":6638700},{"timestamp":1708093800,"date":"2024-02-16","index":778,"close":38.14,"high":40.84,"low":38.12,"open":40.81,"volume":10435500},{"timestamp":1708439400,"date":"2024-02-20","index":779,"close":37.99,"high":38.03,"low":36.47,"open":37.22,"volume":9398200},{"timestamp":1708525800,"date":"2024-02-21","index":780,"close":36.67,"high":37.26,"low":35.91,"open":36.95,"volume":7355500},{"timestamp":1708612200,"date":"2024-02-22","index":781,"close":37.33,"high":38.78,"low":37.3,"open":37.8,"volume":7826600},{"timestamp":1708698600,"date":"2024-02-23","index":782,"close":36.98,"high":38.68,"low":36.6,"open":37.5,"volume":7101300},{"timestamp":1708957800,"date":"2024-02-26","index":783,"close":37.35,"high":37.54,"low":36.61,"open":36.8,"volume":5068500}]},{"date":"2023-11-08","estimated":-0.7,"reported":-0.57,"pre":[{"timestamp":1698240600,"date":"2023-10-25","index":700,"close":16.64,"high":17.97,"low":15.97,"open":17.95,"volume":25448400},{"timestamp":1698327000,"date":"2023-10-26","index":701,"close":17.42,"high":17.74,"low":16.38,"open":16.82,"volume":15506800},{"timestamp":1698413400,"date":"2023-10-27","index":702,"close":16.93,"high":17.78,"low":16.8,"open":17.64,"volume":12059400},{"timestamp":1698672600,"date":"2023-10-30","index":703,"close":17.1,"high":17.74,"low":16.5,"open":17.35,"volume":9911200},{"timestamp":1698759000,"date":"2023-10-31","index":704,"close":17.61,"high":17.86,"low":16.88,"open":17.4,"volume":9675700},{"timestamp":1698845400,"date":"2023-11-01","index":705,"close":17.61,"high":17.86,"low":16.85,"open":17.7,"volume":9481500},{"timestamp":1698931800,"date":"2023-11-02","index":706,"close":21.04,"high":21.1,"low":19.57,"open":19.61,"volume":25182700},{"timestamp":1699018200,"date":"2023-11-03","index":707,"close":22.43,"high":23.14,"low":21.76,"open":21.78,"volume":19359900},{"timestamp":1699281000,"date":"2023-11-06","index":708,"close":21.71,"high":22.59,"low":21.19,"open":22.42,"volume":11478800},{"timestamp":1699367400,"date":"2023-11-07","index":709,"close":22.09,"high":22.38,"low":21.06,"open":21.71,"volume":10337300},{"timestamp":1699453800,"date":"2023-11-08","index":710,"close":21.76,"high":22.19,"low":20.2,"open":21.51,"volume":21472500}],"post":[{"timestamp":1699540200,"date":"2023-11-09","index":711,"close":24.86,"high":27.16,"low":24.43,"open":24.97,"volume":47263500},{"timestamp":1699626600,"date":"2023-11-10","index":712,"close":22.43,"high":24.75,"low":21.87,"open":24.7,"volume":27831500},{"timestamp":1699885800,"date":"2023-11-13","index":713,"close":22.88,"high":23.2,"low":21.88,"open":22.25,"volume":10313600},{"timestamp":1699972200,"date":"2023-11-14","index":714,"close":25.56,"high":26.2,"low":24.59,"open":24.86,"volume":22925200},{"timestamp":1700058600,"date":"2023-11-15","index":715,"close":25.98,"high":27,"low":25.15,"open":25.34,"volume":19694600},{"timestamp":1700145000,"date":"2023-11-16","index":716,"close":24.54,"high":25.58,"low":24.27,"open":25.46,"volume":14409300},{"timestamp":1700231400,"date":"2023-11-17","index":717,"close":24.79,"high":25.22,"low":24.4,"open":24.83,"volume":11289700},{"timestamp":1700490600,"date":"2023-11-20","index":718,"close":25.46,"high":25.95,"low":24.04,"open":24.8,"volume":10962800},{"timestamp":1700577000,"date":"2023-11-21","index":719,"close":25.03,"high":25.28,"low":24.18,"open":25.03,"volume":8310000},{"timestamp":1700663400,"date":"2023-11-22","index":720,"close":25.57,"high":26.07,"low":25.09,"open":25.5,"volume":9655500},{"timestamp":1700836200,"date":"2023-11-24","index":721,"close":26.23,"high":26.55,"low":25.02,"open":25.54,"volume":6819200}]},{"date":"2023-08-24","estimated":-0.85,"reported":-0.69,"pre":[{"timestamp":1691674200,"date":"2023-08-10","index":647,"close":14.99,"high":15.95,"low":14.78,"open":15.63,"volume":9910200},{"timestamp":1691760600,"date":"2023-08-11","index":648,"close":15.16,"high":15.31,"low":14.61,"open":14.72,"volume":7241100},{"timestamp":1692019800,"date":"2023-08-14","index":649,"close":15.13,"high":15.15,"low":14.58,"open":14.92,"volume":7420100},{"timestamp":1692106200,"date":"2023-08-15","index":650,"close":14.5,"high":14.94,"low":14.44,"open":14.9,"volume":6479000},{"timestamp":1692192600,"date":"2023-08-16","index":651,"close":14.37,"high":14.72,"low":14.26,"open":14.35,"volume":6901400},{"timestamp":1692279000,"date":"2023-08-17","index":652,"close":14.22,"high":14.57,"low":14.08,"open":14.37,"volume":7397200},{"timestamp":1692365400,"date":"2023-08-18","index":653,"close":14.5,"high":14.51,"low":13.67,"open":13.74,"volume":7390600},{"timestamp":1692624600,"date":"2023-08-21","index":654,"close":14.65,"high":14.81,"low":14.36,"open":14.56,"volume":5522500},{"timestamp":1692711000,"date":"2023-08-22","index":655,"close":14.22,"high":15.38,"low":14.16,"open":14.92,"volume":7335500},{"timestamp":1692797400,"date":"2023-08-23","index":656,"close":14.51,"high":14.58,"low":13.96,"open":14.1,"volume":6969800},{"timestamp":1692883800,"date":"2023-08-24","index":657,"close":13.81,"high":14.58,"low":13.74,"open":14.55,"volume":24674200}],"post":[{"timestamp":1692970200,"date":"2023-08-25","index":658,"close":17.79,"high":18.32,"low":15,"open":15.09,"volume":85735900},{"timestamp":1693229400,"date":"2023-08-28","index":659,"close":17.95,"high":18.13,"low":17.07,"open":18.1,"volume":29435800},{"timestamp":1693315800,"date":"2023-08-29","index":660,"close":19.15,"high":19.44,"low":17.89,"open":17.95,"volume":26439600},{"timestamp":1693402200,"date":"2023-08-30","index":661,"close":20.03,"high":20.13,"low":18.77,"open":19.05,"volume":22398500},{"timestamp":1693488600,"date":"2023-08-31","index":662,"close":20.81,"high":21.12,"low":19.88,"open":20.11,"volume":19815400},{"timestamp":1693575000,"date":"2023-09-01","index":663,"close":21.86,"high":22.04,"low":20.71,"open":20.98,"volume":18943400},{"timestamp":1693920600,"date":"2023-09-05","index":664,"close":21.93,"high":22.49,"low":21.61,"open":21.77,"volume":12892900},{"timestamp":1694007000,"date":"2023-09-06","index":665,"close":22.1,"high":22.45,"low":21.47,"open":21.71,"volume":12989500},{"timestamp":1694093400,"date":"2023-09-07","index":666,"close":22.48,"high":22.68,"low":20.84,"open":21.56,"volume":14985800},{"timestamp":1694179800,"date":"2023-09-08","index":667,"close":22.47,"high":22.55,"low":21.47,"open":22.4,"volume":11802300},{"timestamp":1694439000,"date":"2023-09-11","index":668,"close":23.57,"high":23.88,"low":22.66,"open":23.09,"volume":13454000}]},{"date":"2023-05-09","estimated":-0.92,"reported":-0.69,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":573,"close":9.95,"high":10.44,"low":9.94,"open":10.44,"volume":7439000},{"timestamp":1682515800,"date":"2023-04-26","index":574,"close":9.84,"high":10.35,"low":9.76,"open":10.14,"volume":8154000},{"timestamp":1682602200,"date":"2023-04-27","index":575,"close":10.16,"high":10.41,"low":9.83,"open":9.97,"volume":10349600},{"timestamp":1682688600,"date":"2023-04-28","index":576,"close":9.86,"high":10.5,"low":9.8,"open":10.05,"volume":10387700},{"timestamp":1682947800,"date":"2023-05-01","index":577,"close":9.99,"high":10.13,"low":9.42,"open":9.86,"volume":16321100},{"timestamp":1683034200,"date":"2023-05-02","index":578,"close":9.01,"high":9.92,"low":9,"open":9.89,"volume":14544000},{"timestamp":1683120600,"date":"2023-05-03","index":579,"close":9.26,"high":9.86,"low":8.98,"open":9.1,"volume":18858200},{"timestamp":1683207000,"date":"2023-05-04","index":580,"close":9.13,"high":9.28,"low":8.8,"open":9.15,"volume":14838600},{"timestamp":1683293400,"date":"2023-05-05","index":581,"close":10.71,"high":10.81,"low":9.28,"open":9.28,"volume":23216400},{"timestamp":1683552600,"date":"2023-05-08","index":582,"close":11.94,"high":11.98,"low":10.79,"open":10.9,"volume":20473300},{"timestamp":1683639000,"date":"2023-05-09","index":583,"close":12.3,"high":12.74,"low":11.54,"open":11.6,"volume":27208400}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":584,"close":12.25,"high":12.97,"low":11.61,"open":12.11,"volume":31110200},{"timestamp":1683811800,"date":"2023-05-11","index":585,"close":12.47,"high":13.19,"low":11.86,"open":12.2,"volume":18486600},{"timestamp":1683898200,"date":"2023-05-12","index":586,"close":12.07,"high":12.45,"low":11.57,"open":12.45,"volume":15443700},{"timestamp":1684157400,"date":"2023-05-15","index":587,"close":12.8,"high":12.98,"low":11.84,"open":12.13,"volume":14335600},{"timestamp":1684243800,"date":"2023-05-16","index":588,"close":12.39,"high":12.83,"low":12.1,"open":12.62,"volume":12291300},{"timestamp":1684330200,"date":"2023-05-17","index":589,"close":13.16,"high":13.45,"low":12.4,"open":12.6,"volume":15053800},{"timestamp":1684416600,"date":"2023-05-18","index":590,"close":14.69,"high":14.74,"low":13.22,"open":13.3,"volume":21996000},{"timestamp":1684503000,"date":"2023-05-19","index":591,"close":13.76,"high":14.65,"low":13.68,"open":14.59,"volume":14816600},{"timestamp":1684762200,"date":"2023-05-22","index":592,"close":14.53,"high":14.84,"low":13.58,"open":13.79,"volume":16413200},{"timestamp":1684848600,"date":"2023-05-23","index":593,"close":14.41,"high":15.41,"low":14.27,"open":14.38,"volume":17572200},{"timestamp":1684935000,"date":"2023-05-24","index":594,"close":14.3,"high":14.37,"low":13.6,"open":14.05,"volume":13270100}]},{"date":"2023-02-08","estimated":-0.98,"reported":-1.1,"pre":[{"timestamp":1674657000,"date":"2023-01-25","index":511,"close":14.14,"high":14.24,"low":12.86,"open":13.38,"volume":22855200},{"timestamp":1674743400,"date":"2023-01-26","index":512,"close":14.36,"high":15.23,"low":13.81,"open":14.75,"volume":16196500},{"timestamp":1674829800,"date":"2023-01-27","index":513,"close":16.24,"high":16.59,"low":14.22,"open":14.38,"volume":24317900},{"timestamp":1675089000,"date":"2023-01-30","index":514,"close":15.1,"high":16.11,"low":15.05,"open":15.66,"volume":15513800},{"timestamp":1675175400,"date":"2023-01-31","index":515,"close":16.19,"high":16.5,"low":14.86,"open":15.35,"volume":17316700},{"timestamp":1675261800,"date":"2023-02-01","index":516,"close":17.72,"high":18.03,"low":15.57,"open":15.97,"volume":22555200},{"timestamp":1675348200,"date":"2023-02-02","index":517,"close":21.14,"high":22.75,"low":18.72,"open":18.77,"volume":39691200},{"timestamp":1675434600,"date":"2023-02-03","index":518,"close":18.15,"high":20.5,"low":18.03,"open":19.29,"volume":28836400},{"timestamp":1675693800,"date":"2023-02-06","index":519,"close":17.01,"high":18.25,"low":16.85,"open":17.84,"volume":18110600},{"timestamp":1675780200,"date":"2023-02-07","index":520,"close":17.21,"high":17.6,"low":16.13,"open":16.89,"volume":24229000},{"timestamp":1675866600,"date":"2023-02-08","index":521,"close":16.02,"high":17.61,"low":15.95,"open":16.88,"volume":31802000}],"post":[{"timestamp":1675953000,"date":"2023-02-09","index":522,"close":13.29,"high":14.33,"low":12.52,"open":13.55,"volume":57168800},{"timestamp":1676039400,"date":"2023-02-10","index":523,"close":12.52,"high":13.44,"low":12.36,"open":12.9,"volume":22708500},{"timestamp":1676298600,"date":"2023-02-13","index":524,"close":12.7,"high":13.2,"low":11.98,"open":12.47,"volume":20373200},{"timestamp":1676385000,"date":"2023-02-14","index":525,"close":13.1,"high":13.24,"low":12.15,"open":12.51,"volume":21397200},{"timestamp":1676471400,"date":"2023-02-15","index":526,"close":14.7,"high":15.21,"low":13.05,"open":13.18,"volume":28733500},{"timestamp":1676557800,"date":"2023-02-16","index":527,"close":13.58,"high":14.4,"low":13.53,"open":13.89,"volume":19479300},{"timestamp":1676644200,"date":"2023-02-17","index":528,"close":12.98,"high":13.51,"low":12.51,"open":13.34,"volume":16221100},{"timestamp":1676989800,"date":"2023-02-21","index":529,"close":12.81,"high":12.97,"low":12.22,"open":12.52,"volume":15183000},{"timestamp":1677076200,"date":"2023-02-22","index":530,"close":13.46,"high":13.69,"low":12.8,"open":12.84,"volume":15714400},{"timestamp":1677162600,"date":"2023-02-23","index":531,"close":13.69,"high":13.88,"low":12.96,"open":13.69,"volume":13216100},{"timestamp":1677249000,"date":"2023-02-24","index":532,"close":13.07,"high":13.45,"low":12.75,"open":13.16,"volume":13178200}]},{"date":"2022-11-08","estimated":-0.83,"reported":-0.86,"pre":[{"timestamp":1666704600,"date":"2022-10-25","index":449,"close":20.62,"high":20.82,"low":18.18,"open":18.18,"volume":15168700},{"timestamp":1666791000,"date":"2022-10-26","index":450,"close":20.56,"high":21.93,"low":19.92,"open":20.14,"volume":11064800},{"timestamp":1666877400,"date":"2022-10-27","index":451,"close":20.62,"high":21.96,"low":20.23,"open":20.96,"volume":9667000},{"timestamp":1666963800,"date":"2022-10-28","index":452,"close":20.32,"high":20.57,"low":19.29,"open":19.97,"volume":8111500},{"timestamp":1667223000,"date":"2022-10-31","index":453,"close":20.07,"high":20.9,"low":19.95,"open":20.58,"volume":8519800},{"timestamp":1667309400,"date":"2022-11-01","index":454,"close":19.46,"high":21.68,"low":19.45,"open":21.24,"volume":9010700},{"timestamp":1667395800,"date":"2022-11-02","index":455,"close":17.6,"high":19.5,"low":17.59,"open":19.49,"volume":13279400},{"timestamp":1667482200,"date":"2022-11-03","index":456,"close":16.67,"high":17.63,"low":16.66,"open":17.36,"volume":10852800},{"timestamp":1667568600,"date":"2022-11-04","index":457,"close":16.12,"high":17.28,"low":15.56,"open":17.15,"volume":16705800},{"timestamp":1667831400,"date":"2022-11-07","index":458,"close":15.63,"high":16.55,"low":15.13,"open":16.41,"volume":13895100},{"timestamp":1667917800,"date":"2022-11-08","index":459,"close":15.64,"high":16.93,"low":15.05,"open":15.64,"volume":24061600}],"post":[{"timestamp":1668004200,"date":"2022-11-09","index":460,"close":12.1,"high":13.75,"low":11.94,"open":13.35,"volume":37197100},{"timestamp":1668090600,"date":"2022-11-10","index":461,"close":14.99,"high":15.47,"low":13.37,"open":13.73,"volume":32972400},{"timestamp":1668177000,"date":"2022-11-11","index":462,"close":17.01,"high":17.45,"low":14.75,"open":14.97,"volume":26203600},{"timestamp":1668436200,"date":"2022-11-14","index":463,"close":16.28,"high":16.97,"low":16.06,"open":16.7,"volume":16879200},{"timestamp":1668522600,"date":"2022-11-15","index":464,"close":17.31,"high":18.49,"low":16.92,"open":17.45,"volume":17878300},{"timestamp":1668609000,"date":"2022-11-16","index":465,"close":15.12,"high":16.9,"low":14.85,"open":16.76,"volume":17886800},{"timestamp":1668695400,"date":"2022-11-17","index":466,"close":14.59,"high":14.82,"low":13.87,"open":14.32,"volume":13060100},{"timestamp":1668781800,"date":"2022-11-18","index":467,"close":13.51,"high":15.29,"low":13.38,"open":15.25,"volume":15693500},{"timestamp":1669041000,"date":"2022-11-21","index":468,"close":12.96,"high":13.3,"low":12.35,"open":13.15,"volume":14582300},{"timestamp":1669127400,"date":"2022-11-22","index":469,"close":12.67,"high":13.11,"low":12.38,"open":12.89,"volume":10459600},{"timestamp":1669213800,"date":"2022-11-23","index":470,"close":13.31,"high":13.43,"low":12.49,"open":12.8,"volume":12481400}]},{"date":"2022-08-25","estimated":-0.63,"reported":-0.65,"pre":[{"timestamp":1660224600,"date":"2022-08-11","index":397,"close":36.97,"high":39.4,"low":36.07,"open":38.45,"volume":15935600},{"timestamp":1660311000,"date":"2022-08-12","index":398,"close":39.19,"high":39.42,"low":36.64,"open":37.74,"volume":10939200},{"timestamp":1660570200,"date":"2022-08-15","index":399,"close":38.42,"high":40.77,"low":38.39,"open":38.58,"volume":10247400},{"timestamp":1660656600,"date":"2022-08-16","index":400,"close":39.91,"high":40.97,"low":37.28,"open":38.44,"volume":12624900},{"timestamp":1660743000,"date":"2022-08-17","index":401,"close":37.39,"high":38.73,"low":36.28,"open":38.54,"volume":11934800},{"timestamp":1660829400,"date":"2022-08-18","index":402,"close":35.75,"high":37.26,"low":35.28,"open":37.26,"volume":9823300},{"timestamp":1660915800,"date":"2022-08-19","index":403,"close":30.92,"high":34.03,"low":30.33,"open":34.03,"volume":16673200},{"timestamp":1661175000,"date":"2022-08-22","index":404,"close":29.49,"high":31.78,"low":28.88,"open":29.6,"volume":12755000},{"timestamp":1661261400,"date":"2022-08-23","index":405,"close":29.32,"high":30.48,"low":28.91,"open":29.68,"volume":10186600},{"timestamp":1661347800,"date":"2022-08-24","index":406,"close":30.23,"high":30.81,"low":29.09,"open":29.93,"volume":8143100},{"timestamp":1661434200,"date":"2022-08-25","index":407,"close":31.23,"high":31.42,"low":29.7,"open":30.83,"volume":18539900}],"post":[{"timestamp":1661520600,"date":"2022-08-26","index":408,"close":24.57,"high":28.8,"low":24.05,"open":27.43,"volume":39517200},{"timestamp":1661779800,"date":"2022-08-29","index":409,"close":23.99,"high":24.97,"low":23.46,"open":23.73,"volume":13466300},{"timestamp":1661866200,"date":"2022-08-30","index":410,"close":23.54,"high":24.99,"low":22.79,"open":24.33,"volume":12017200},{"timestamp":1661952600,"date":"2022-08-31","index":411,"close":23.43,"high":25.14,"low":23.42,"open":24.49,"volume":11030300},{"timestamp":1662039000,"date":"2022-09-01","index":412,"close":23.16,"high":23.3,"low":21.96,"open":23.25,"volume":10014200},{"timestamp":1662125400,"date":"2022-09-02","index":413,"close":22.45,"high":23.73,"low":22.12,"open":23.45,"volume":10258300},{"timestamp":1662471000,"date":"2022-09-06","index":414,"close":22.3,"high":22.99,"low":21.34,"open":22.3,"volume":9480300},{"timestamp":1662557400,"date":"2022-09-07","index":415,"close":23.06,"high":23.46,"low":21.9,"open":22.24,"volume":8075800},{"timestamp":1662643800,"date":"2022-09-08","index":416,"close":23.7,"high":23.77,"low":22.25,"open":22.49,"volume":8698100},{"timestamp":1662730200,"date":"2022-09-09","index":417,"close":26.25,"high":26.42,"low":24,"open":24.1,"volume":12587100},{"timestamp":1662989400,"date":"2022-09-12","index":418,"close":26.79,"high":27.26,"low":25.86,"open":26.58,"volume":9458600}]},{"date":"2022-05-12","estimated":-0.51,"reported":-0.19,"pre":[{"timestamp":1651152600,"date":"2022-04-28","index":325,"close":31.21,"high":31.72,"low":28.42,"open":30.5,"volume":7581300},{"timestamp":1651239000,"date":"2022-04-29","index":326,"close":28.7,"high":32.72,"low":28.58,"open":30.98,"volume":7276800},{"timestamp":1651498200,"date":"2022-05-02","index":327,"close":30.36,"high":30.43,"low":27.85,"open":28.74,"volume":6470000},{"timestamp":1651584600,"date":"2022-05-03","index":328,"close":30.1,"high":31.78,"low":29.63,"open":30.15,"volume":4831400},{"timestamp":1651671000,"date":"2022-05-04","index":329,"close":31.76,"high":31.95,"low":27.96,"open":30.05,"volume":8150800},{"timestamp":1651757400,"date":"2022-05-05","index":330,"close":27.02,"high":30.73,"low":26.51,"open":30.45,"volume":9309200},{"timestamp":1651843800,"date":"2022-05-06","index":331,"close":24.95,"high":26.81,"low":23.42,"open":26.81,"volume":10476300},{"timestamp":1652103000,"date":"2022-05-09","index":332,"close":20.59,"high":24.53,"low":20.4,"open":24.44,"volume":14192700},{"timestamp":1652189400,"date":"2022-05-10","index":333,"close":18.19,"high":20.65,"low":16.56,"open":18.82,"volume":27811800},{"timestamp":1652275800,"date":"2022-05-11","index":334,"close":14.63,"high":17.66,"low":14.49,"open":17.35,"volume":22370100},{"timestamp":1652362200,"date":"2022-05-12","index":335,"close":18.04,"high":19.37,"low":13.64,"open":14.14,"volume":52004500}],"post":[{"timestamp":1652448600,"date":"2022-05-13","index":336,"close":23.71,"high":25.32,"low":21.21,"open":24.83,"volume":85159400},{"timestamp":1652707800,"date":"2022-05-16","index":337,"close":22.95,"high":25.52,"low":22.2,"open":23.65,"volume":32557300},{"timestamp":1652794200,"date":"2022-05-17","index":338,"close":25.24,"high":25.33,"low":22.82,"open":23.74,"volume":23092900},{"timestamp":1652880600,"date":"2022-05-18","index":339,"close":24.45,"high":27.5,"low":23.78,"open":24.53,"volume":28757100},{"timestamp":1652967000,"date":"2022-05-19","index":340,"close":25.71,"high":27.06,"low":23.38,"open":24.19,"volume":21057200},{"timestamp":1653053400,"date":"2022-05-20","index":341,"close":24.82,"high":26.18,"low":22.78,"open":26.07,"volume":15130400},{"timestamp":1653312600,"date":"2022-05-23","index":342,"close":24.52,"high":25.55,"low":23.52,"open":24.78,"volume":13139500},{"timestamp":1653399000,"date":"2022-05-24","index":343,"close":20.76,"high":23.9,"low":19.96,"open":23.75,"volume":18930800},{"timestamp":1653485400,"date":"2022-05-25","index":344,"close":23.02,"high":23.08,"low":20.43,"open":20.77,"volume":13812700},{"timestamp":1653571800,"date":"2022-05-26","index":345,"close":28.02,"high":28.47,"low":22.52,"open":22.83,"volume":30425600},{"timestamp":1653658200,"date":"2022-05-27","index":346,"close":30.35,"high":30.87,"low":28.14,"open":28.14,"volume":26710000}]},{"date":"2022-02-10","estimated":-0.34,"reported":-0.57,"pre":[{"timestamp":1643293800,"date":"2022-01-27","index":262,"close":51.01,"high":57.83,"low":48.17,"open":57.4,"volume":17812100},{"timestamp":1643380200,"date":"2022-01-28","index":263,"close":59.71,"high":59.9,"low":50.78,"open":53.48,"volume":27590000},{"timestamp":1643639400,"date":"2022-01-31","index":264,"close":64.07,"high":67.59,"low":58.75,"open":59.89,"volume":23037100},{"timestamp":1643725800,"date":"2022-02-01","index":265,"close":67.48,"high":67.87,"low":62.52,"open":64.18,"volume":15394600},{"timestamp":1643812200,"date":"2022-02-02","index":266,"close":60.89,"high":65.41,"low":59.27,"open":64.26,"volume":13944900},{"timestamp":1643898600,"date":"2022-02-03","index":267,"close":57.49,"high":60.99,"low":56.5,"open":56.99,"volume":9102400},{"timestamp":1643985000,"date":"2022-02-04","index":268,"close":62.75,"high":64.56,"low":56.64,"open":58.47,"volume":14572100},{"timestamp":1644244200,"date":"2022-02-07","index":269,"close":63.02,"high":68.84,"low":62,"open":63.01,"volume":13527000},{"timestamp":1644330600,"date":"2022-02-08","index":270,"close":65.25,"high":65.98,"low":61.63,"open":62,"volume":10059300},{"timestamp":1644417000,"date":"2022-02-09","index":271,"close":74.68,"high":75.06,"low":66.91,"open":67.42,"volume":17479300},{"timestamp":1644503400,"date":"2022-02-10","index":272,"close":58.68,"high":83.57,"low":50,"open":75.24,"volume":86940400}],"post":[{"timestamp":1644589800,"date":"2022-02-11","index":273,"close":46.55,"high":54.49,"low":45.58,"open":53.06,"volume":63024000},{"timestamp":1644849000,"date":"2022-02-14","index":274,"close":43.7,"high":47.68,"low":43.24,"open":44.93,"volume":26759600},{"timestamp":1644935400,"date":"2022-02-15","index":275,"close":44.8,"high":45.2,"low":42.12,"open":45,"volume":27207400},{"timestamp":1645021800,"date":"2022-02-16","index":276,"close":42.92,"high":44.5,"low":41.86,"open":44.13,"volume":15363900},{"timestamp":1645108200,"date":"2022-02-17","index":277,"close":37.67,"high":43,"low":37.51,"open":42.15,"volume":21442100},{"timestamp":1645194600,"date":"2022-02-18","index":278,"close":37.33,"high":38.39,"low":35.9,"open":37.42,"volume":14165500},{"timestamp":1645540200,"date":"2022-02-22","index":279,"close":36.41,"high":38.5,"low":36.05,"open":36.31,"volume":12277500},{"timestamp":1645626600,"date":"2022-02-23","index":280,"close":35,"high":37.15,"low":35,"open":36.72,"volume":10933000},{"timestamp":1645713000,"date":"2022-02-24","index":281,"close":38.71,"high":38.94,"low":32.29,"open":32.7,"volume":18017300},{"timestamp":1645799400,"date":"2022-02-25","index":282,"close":39.19,"high":40.2,"low":37.15,"open":38.02,"volume":9912600},{"timestamp":1646058600,"date":"2022-02-28","index":283,"close":41.84,"high":43.4,"low":38.64,"open":39.06,"volume":18664000}]},{"date":"2021-11-10","estimated":-0.3,"reported":-1.13,"pre":[{"timestamp":1635341400,"date":"2021-10-27","index":199,"close":151.14,"high":161.92,"low":150.3,"open":155.85,"volume":9066400},{"timestamp":1635427800,"date":"2021-10-28","index":200,"close":161.89,"high":162.82,"low":153.26,"open":155.45,"volume":7325300},{"timestamp":1635514200,"date":"2021-10-29","index":201,"close":162.5,"high":165.8,"low":157.51,"open":160,"volume":6404300},{"timestamp":1635773400,"date":"2021-11-01","index":202,"close":152.66,"high":163.28,"low":150.78,"open":163,"volume":11575400},{"timestamp":1635859800,"date":"2021-11-02","index":203,"close":155.89,"high":156.2,"low":148.64,"open":152.75,"volume":5483700},{"timestamp":1635946200,"date":"2021-11-03","index":204,"close":161.08,"high":162.5,"low":156.02,"open":156.92,"volume":7472000},{"timestamp":1636032600,"date":"2021-11-04","index":205,"close":168.52,"high":168.74,"low":159.34,"open":160.77,"volume":7957900},{"timestamp":1636119000,"date":"2021-11-05","index":206,"close":164.23,"high":166.05,"low":159.65,"open":163.9,"volume":6641600},{"timestamp":1636381800,"date":"2021-11-08","index":207,"close":163.37,"high":176.65,"low":161.5,"open":165.67,"volume":8253600},{"timestamp":1636468200,"date":"2021-11-09","index":208,"close":157.79,"high":161.19,"low":154.62,"open":160,"volume":8368900},{"timestamp":1636554600,"date":"2021-11-10","index":209,"close":133.53,"high":149,"low":132.16,"open":146.93,"volume":22572100}],"post":[{"timestamp":1636641000,"date":"2021-11-11","index":210,"close":151.83,"high":166.51,"low":147.5,"open":165.25,"volume":34591700},{"timestamp":1636727400,"date":"2021-11-12","index":211,"close":148.99,"high":149.67,"low":142.25,"open":148.14,"volume":17047500},{"timestamp":1636986600,"date":"2021-11-15","index":212,"close":147.99,"high":150.68,"low":144.51,"open":150.62,"volume":6722600},{"timestamp":1637073000,"date":"2021-11-16","index":213,"close":151.29,"high":153.75,"low":142.12,"open":146.8,"volume":9302600},{"timestamp":1637159400,"date":"2021-11-17","index":214,"close":151.72,"high":159.4,"low":149.9,"open":151.67,"volume":7793700},{"timestamp":1637245800,"date":"2021-11-18","index":215,"close":139.13,"high":149.17,"low":138.98,"open":146.38,"volume":14067200},{"timestamp":1637332200,"date":"2021-11-19","index":216,"close":136.16,"high":139.13,"low":133.45,"open":137.89,"volume":10607700},{"timestamp":1637591400,"date":"2021-11-22","index":217,"close":123.51,"high":136.07,"low":118.86,"open":136,"volume":14393400},{"timestamp":1637677800,"date":"2021-11-23","index":218,"close":127.61,"high":129.63,"low":120.05,"open":120.76,"volume":11418500},{"timestamp":1637764200,"date":"2021-11-24","index":219,"close":132.75,"high":133.83,"low":124.78,"open":126.79,"volume":6564900},{"timestamp":1637937000,"date":"2021-11-26","index":220,"close":136.98,"high":137.39,"low":130.5,"open":130.8,"volume":5113200}]},{"date":"2021-09-09","estimated":-0.29,"reported":-0.48,"pre":[{"timestamp":1629898200,"date":"2021-08-25","index":155,"close":72.71,"high":73.6,"low":68.38,"open":69.66,"volume":3459800},{"timestamp":1629984600,"date":"2021-08-26","index":156,"close":69.98,"high":74.19,"low":69.42,"open":72.71,"volume":2346200},{"timestamp":1630071000,"date":"2021-08-27","index":157,"close":67.9,"high":69.41,"low":66.1,"open":66.89,"volume":7831100},{"timestamp":1630330200,"date":"2021-08-30","index":158,"close":99.59,"high":101,"low":91.28,"open":96.24,"volume":44400900},{"timestamp":1630416600,"date":"2021-08-31","index":159,"close":96.34,"high":96.55,"low":90.28,"open":95.24,"volume":15838900},{"timestamp":1630503000,"date":"2021-09-01","index":160,"close":96.48,"high":98.67,"low":93.28,"open":94.39,"volume":6364300},{"timestamp":1630589400,"date":"2021-09-02","index":161,"close":98.99,"high":99.32,"low":95.24,"open":97.11,"volume":6501000},{"timestamp":1630675800,"date":"2021-09-03","index":162,"close":93.05,"high":100,"low":92.55,"open":98.94,"volume":6093600},{"timestamp":1631021400,"date":"2021-09-07","index":163,"close":91.51,"high":95.6,"low":91.5,"open":94.04,"volume":3557500},{"timestamp":1631107800,"date":"2021-09-08","index":164,"close":87.54,"high":94.04,"low":87.13,"open":92.11,"volume":5001400},{"timestamp":1631194200,"date":"2021-09-09","index":165,"close":92.06,"high":92.29,"low":86.76,"open":88,"volume":10966700}],"post":[{"timestamp":1631280600,"date":"2021-09-10","index":166,"close":123.7,"high":126.46,"low":105.6,"open":111.1,"volume":54061700},{"timestamp":1631539800,"date":"2021-09-13","index":167,"close":109.3,"high":114.75,"low":102.3,"open":110.21,"volume":44888000},{"timestamp":1631626200,"date":"2021-09-14","index":168,"close":108.06,"high":114.74,"low":105,"open":109.06,"volume":22207800},{"timestamp":1631712600,"date":"2021-09-15","index":169,"close":109.75,"high":112.76,"low":107.06,"open":108.04,"volume":14468700},{"timestamp":1631799000,"date":"2021-09-16","index":170,"close":117.58,"high":119.75,"low":109.15,"open":109.4,"volume":17468900},{"timestamp":1631885400,"date":"2021-09-17","index":171,"close":116.28,"high":121.25,"low":114.27,"open":116.94,"volume":15284100},{"timestamp":1632144600,"date":"2021-09-20","index":172,"close":107.7,"high":112.81,"low":104.6,"open":109.03,"volume":12850200},{"timestamp":1632231000,"date":"2021-09-21","index":173,"close":108.11,"high":111.14,"low":104,"open":109.1,"volume":9189300},{"timestamp":1632317400,"date":"2021-09-22","index":174,"close":114.07,"high":115.41,"low":106.61,"open":108.5,"volume":11312900},{"timestamp":1632403800,"date":"2021-09-23","index":175,"close":126.89,"high":129.08,"low":112.39,"open":113.9,"volume":21028000},{"timestamp":1632490200,"date":"2021-09-24","index":176,"close":123.73,"high":133.17,"low":123.28,"open":130.26,"volume":20497700}]},{"date":"2021-05-10","estimated":-0.29,"reported":-1.06,"pre":[{"timestamp":1619443800,"date":"2021-04-26","index":70,"close":77.97,"high":78.76,"low":73.7,"open":74.5,"volume":2272900},{"timestamp":1619530200,"date":"2021-04-27","index":71,"close":76.37,"high":78.35,"low":74.72,"open":78.19,"volume":959100},{"timestamp":1619616600,"date":"2021-04-28","index":72,"close":77.21,"high":77.71,"low":75.31,"open":75.31,"volume":1145100},{"timestamp":1619703000,"date":"2021-04-29","index":73,"close":74.02,"high":79.3,"low":72.8,"open":78.89,"volume":1886800},{"timestamp":1619789400,"date":"2021-04-30","index":74,"close":70.5,"high":74.29,"low":70.23,"open":72.63,"volume":1764900},{"timestamp":1620048600,"date":"2021-05-03","index":75,"close":66.78,"high":71.75,"low":66.31,"open":71.7,"volume":1534000},{"timestamp":1620135000,"date":"2021-05-04","index":76,"close":62.17,"high":66,"low":60.13,"open":65.77,"volume":4054400},{"timestamp":1620221400,"date":"2021-05-05","index":77,"close":57.6,"high":63.7,"low":55.85,"open":62.86,"volume":4970400},{"timestamp":1620307800,"date":"2021-05-06","index":78,"close":54.44,"high":57.91,"low":52.48,"open":57.82,"volume":3879500},{"timestamp":1620394200,"date":"2021-05-07","index":79,"close":54,"high":58.7,"low":53.78,"open":57.04,"volume":3332300},{"timestamp":1620653400,"date":"2021-05-10","index":80,"close":57,"high":57.67,"low":52.13,"open":52.65,"volume":5777300}],"post":[{"timestamp":1620739800,"date":"2021-05-11","index":81,"close":55.45,"high":55.9,"low":46.5,"open":49.88,"volume":7339300},{"timestamp":1620826200,"date":"2021-05-12","index":82,"close":49.82,"high":54.55,"low":48.63,"open":54.44,"volume":5248200},{"timestamp":1620912600,"date":"2021-05-13","index":83,"close":48.37,"high":50.75,"low":47.12,"open":50.02,"volume":4046000},{"timestamp":1620999000,"date":"2021-05-14","index":84,"close":54,"high":54.61,"low":49.06,"open":49.38,"volume":3886600},{"timestamp":1621258200,"date":"2021-05-17","index":85,"close":50.6,"high":52.81,"low":50.01,"open":52.57,"volume":3853900},{"timestamp":1621344600,"date":"2021-05-18","index":86,"close":51.64,"high":53.27,"low":50.23,"open":50.86,"volume":2006600},{"timestamp":1621431000,"date":"2021-05-19","index":87,"close":50.45,"high":50.98,"low":48.67,"open":48.69,"volume":2545100},{"timestamp":1621517400,"date":"2021-05-20","index":88,"close":54.89,"high":56.79,"low":51.11,"open":51.16,"volume":4790100},{"timestamp":1621603800,"date":"2021-05-21","index":89,"close":53.36,"high":56.76,"low":53.32,"open":55,"volume":3175600},{"timestamp":1621863000,"date":"2021-05-24","index":90,"close":53.15,"high":53.34,"low":50.88,"open":52.9,"volume":6965000},{"timestamp":1621949400,"date":"2021-05-25","index":91,"close":54.04,"high":54.19,"low":52.63,"open":53.3,"volume":3716600}]},{"date":"2021-02-11","estimated":-0.81,"reported":-0.45,"pre":[{"timestamp":1611844200,"date":"2021-01-28","index":10,"close":99.42,"high":106.29,"low":97.21,"open":105,"volume":2097400},{"timestamp":1611930600,"date":"2021-01-29","index":11,"close":99.59,"high":104.58,"low":97.6,"open":100,"volume":1836300},{"timestamp":1612189800,"date":"2021-02-01","index":12,"close":107.61,"high":107.65,"low":99.62,"open":100,"volume":1266000},{"timestamp":1612276200,"date":"2021-02-02","index":13,"close":113,"high":118.8,"low":110,"open":110,"volume":1875600},{"timestamp":1612362600,"date":"2021-02-03","index":14,"close":110.95,"high":115.99,"low":109.1,"open":115.95,"volume":1451700},{"timestamp":1612449000,"date":"2021-02-04","index":15,"close":108.77,"high":110.5,"low":106.38,"open":110.06,"volume":1692700},{"timestamp":1612535400,"date":"2021-02-05","index":16,"close":103.45,"high":109.41,"low":101.25,"open":108.83,"volume":2932300},{"timestamp":1612794600,"date":"2021-02-08","index":17,"close":122.76,"high":123.5,"low":109,"open":109.46,"volume":3417400},{"timestamp":1612881000,"date":"2021-02-09","index":18,"close":131,"high":144.9,"low":117.04,"open":121.49,"volume":4056800},{"timestamp":1612967400,"date":"2021-02-10","index":19,"close":136.23,"high":146.9,"low":129,"open":141.95,"volume":2353000},{"timestamp":1613053800,"date":"2021-02-11","index":20,"close":139.99,"high":140.5,"low":131.16,"open":140,"volume":2285600}],"post":[{"timestamp":1613140200,"date":"2021-02-12","index":21,"close":125.89,"high":131.67,"low":123.01,"open":129.64,"volume":4903500},{"timestamp":1613485800,"date":"2021-02-16","index":22,"close":119.15,"high":129.3,"low":115,"open":129.3,"volume":5642300},{"timestamp":1613572200,"date":"2021-02-17","index":23,"close":112.53,"high":117.5,"low":110.8,"open":116.63,"volume":2786700},{"timestamp":1613658600,"date":"2021-02-18","index":24,"close":105.55,"high":109.95,"low":104.61,"open":109.64,"volume":3589200},{"timestamp":1613745000,"date":"2021-02-19","index":25,"close":105.99,"high":110.75,"low":105,"open":110.29,"volume":2973900},{"timestamp":1614004200,"date":"2021-02-22","index":26,"close":104.83,"high":105.72,"low":102,"open":105.01,"volume":2955600},{"timestamp":1614090600,"date":"2021-02-23","index":27,"close":102.01,"high":102.35,"low":91.1,"open":99.26,"volume":4105200},{"timestamp":1614177000,"date":"2021-02-24","index":28,"close":102.49,"high":103.75,"low":98.71,"open":99.28,"volume":1894100},{"timestamp":1614263400,"date":"2021-02-25","index":29,"close":94.19,"high":101,"low":90,"open":99.93,"volume":5472000},{"timestamp":1614349800,"date":"2021-02-26","index":30,"close":93.06,"high":97.82,"low":91.03,"open":92.18,"volume":2596700},{"timestamp":1614609000,"date":"2021-03-01","index":31,"close":91.44,"high":96.35,"low":90.81,"open":95.5,"volume":2913300}]},{"date":"2021-01-14","estimated":null,"reported":null,"pre":[],"post":[]}] +[] diff --git a/data/AMD_full.json b/data/AMD_full.json index f00dbaeeb..ae6394092 100644 --- a/data/AMD_full.json +++ b/data/AMD_full.json @@ -1 +1 @@ -[{"date":"2025-10-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-28","estimated":1.09,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":0.92,"reported":0.92,"pre":[{"timestamp":1728912600,"date":"2024-10-14","index":11238,"close":165.27,"high":168.9,"low":165.15,"open":167.77,"volume":31757200},{"timestamp":1728999000,"date":"2024-10-15","index":11239,"close":156.64,"high":164.13,"low":155.74,"open":163.21,"volume":50768000},{"timestamp":1729085400,"date":"2024-10-16","index":11240,"close":156.13,"high":158.28,"low":154.92,"open":158.07,"volume":30575800},{"timestamp":1729171800,"date":"2024-10-17","index":11241,"close":156.25,"high":160.44,"low":156.2,"open":160,"volume":29491900},{"timestamp":1729258200,"date":"2024-10-18","index":11242,"close":155.97,"high":158.01,"low":155.56,"open":157.41,"volume":23823000},{"timestamp":1729517400,"date":"2024-10-21","index":11243,"close":157.9,"high":158,"low":154.15,"open":155.76,"volume":25781200},{"timestamp":1729603800,"date":"2024-10-22","index":11244,"close":154.09,"high":156.74,"low":151.91,"open":156.6,"volume":34997400},{"timestamp":1729690200,"date":"2024-10-23","index":11245,"close":152.91,"high":153.45,"low":150.52,"open":153,"volume":26095900},{"timestamp":1729776600,"date":"2024-10-24","index":11246,"close":153.44,"high":155.19,"low":152.35,"open":154.74,"volume":22877000},{"timestamp":1729863000,"date":"2024-10-25","index":11247,"close":156.23,"high":158.91,"low":155.05,"open":155.4,"volume":29758500},{"timestamp":1730122200,"date":"2024-10-28","index":11248,"close":159.92,"high":160.28,"low":157.04,"open":158.5,"volume":36010100}],"post":[{"timestamp":1730208600,"date":"2024-10-29","index":11249,"close":166.25,"high":167.51,"low":158.94,"open":161.1,"volume":71896000},{"timestamp":1730295000,"date":"2024-10-30","index":11250,"close":148.6,"high":153.12,"low":148.1,"open":153.01,"volume":87230200},{"timestamp":1730398170,"date":"2024-10-31","index":11251,"close":144.1,"high":148.68,"low":143.33,"open":147.75,"volume":30980917},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-30","estimated":0.68,"reported":0.69,"pre":[{"timestamp":1721050200,"date":"2024-07-15","index":11174,"close":179.83,"high":185.5,"low":178.54,"open":184.45,"volume":42202700},{"timestamp":1721136600,"date":"2024-07-16","index":11175,"close":177.55,"high":179.75,"low":174.53,"open":179.69,"volume":40633100},{"timestamp":1721223000,"date":"2024-07-17","index":11176,"close":159.43,"high":169.8,"low":159.37,"open":169.8,"volume":76954200},{"timestamp":1721309400,"date":"2024-07-18","index":11177,"close":155.77,"high":163.41,"low":153.2,"open":163.41,"volume":69420300},{"timestamp":1721395800,"date":"2024-07-19","index":11178,"close":151.58,"high":155.81,"low":150.62,"open":154.86,"volume":47513100},{"timestamp":1721655000,"date":"2024-07-22","index":11179,"close":155.87,"high":156.7,"low":152.54,"open":154.23,"volume":43912500},{"timestamp":1721741400,"date":"2024-07-23","index":11180,"close":154,"high":157.05,"low":153.8,"open":154.95,"volume":31950600},{"timestamp":1721827800,"date":"2024-07-24","index":11181,"close":144.63,"high":153.68,"low":144.53,"open":152.72,"volume":49203100},{"timestamp":1721914200,"date":"2024-07-25","index":11182,"close":138.32,"high":144.75,"low":136.81,"open":144.07,"volume":60578500},{"timestamp":1722000600,"date":"2024-07-26","index":11183,"close":139.99,"high":141.29,"low":138.27,"open":140.32,"volume":49435800},{"timestamp":1722259800,"date":"2024-07-29","index":11184,"close":139.75,"high":144.59,"low":138.75,"open":141.19,"volume":47447200}],"post":[{"timestamp":1722346200,"date":"2024-07-30","index":11185,"close":138.44,"high":141.7,"low":134.05,"open":139.88,"volume":68801700},{"timestamp":1722432600,"date":"2024-07-31","index":11186,"close":144.48,"high":153.6,"low":140.03,"open":150.73,"volume":114306800},{"timestamp":1722519000,"date":"2024-08-01","index":11187,"close":132.54,"high":147.29,"low":130.24,"open":145,"volume":94731900},{"timestamp":1722605400,"date":"2024-08-02","index":11188,"close":132.5,"high":137.1,"low":131.33,"open":133.5,"volume":78562000},{"timestamp":1722864600,"date":"2024-08-05","index":11189,"close":134.82,"high":139.14,"low":121.83,"open":122.16,"volume":76089400},{"timestamp":1722951000,"date":"2024-08-06","index":11190,"close":130.18,"high":136.44,"low":129.1,"open":135.15,"volume":64455600},{"timestamp":1723037400,"date":"2024-08-07","index":11191,"close":128.67,"high":136.24,"low":128.37,"open":133.75,"volume":54676500},{"timestamp":1723123800,"date":"2024-08-08","index":11192,"close":136.32,"high":136.48,"low":128.94,"open":131.97,"volume":49037500},{"timestamp":1723210200,"date":"2024-08-09","index":11193,"close":134.27,"high":135.5,"low":132.44,"open":134.69,"volume":40583000},{"timestamp":1723469400,"date":"2024-08-12","index":11194,"close":136.77,"high":137.99,"low":133.23,"open":134.44,"volume":39724300},{"timestamp":1723555800,"date":"2024-08-13","index":11195,"close":141.13,"high":141.19,"low":137.52,"open":138.12,"volume":42218000}]},{"date":"2024-04-30","estimated":0.61,"reported":0.62,"pre":[{"timestamp":1713187800,"date":"2024-04-15","index":11112,"close":160.32,"high":164.44,"low":158.76,"open":164.43,"volume":61461200},{"timestamp":1713274200,"date":"2024-04-16","index":11113,"close":163.46,"high":164.88,"low":161.67,"open":162.28,"volume":55302100},{"timestamp":1713360600,"date":"2024-04-17","index":11114,"close":154.02,"high":164.45,"low":153.88,"open":163.97,"volume":75909000},{"timestamp":1713447000,"date":"2024-04-18","index":11115,"close":155.08,"high":156.96,"low":152.32,"open":155.51,"volume":52669800},{"timestamp":1713533400,"date":"2024-04-19","index":11116,"close":146.64,"high":154.25,"low":145.29,"open":151.59,"volume":71232500},{"timestamp":1713792600,"date":"2024-04-22","index":11117,"close":148.64,"high":149.89,"low":145.63,"open":148.15,"volume":49397000},{"timestamp":1713879000,"date":"2024-04-23","index":11118,"close":152.27,"high":153.5,"low":150.35,"open":151.65,"volume":46051900},{"timestamp":1713965400,"date":"2024-04-24","index":11119,"close":151.74,"high":157.66,"low":150.63,"open":156.56,"volume":43412600},{"timestamp":1714051800,"date":"2024-04-25","index":11120,"close":153.76,"high":155.14,"low":146.75,"open":149.15,"volume":41471400},{"timestamp":1714138200,"date":"2024-04-26","index":11121,"close":157.4,"high":158.63,"low":153.43,"open":154.24,"volume":42510700},{"timestamp":1714397400,"date":"2024-04-29","index":11122,"close":160.2,"high":160.77,"low":156.26,"open":159.08,"volume":43478200}],"post":[{"timestamp":1714483800,"date":"2024-04-30","index":11123,"close":158.38,"high":162.29,"low":158.35,"open":160.63,"volume":60742800},{"timestamp":1714570200,"date":"2024-05-01","index":11124,"close":144.27,"high":151.37,"low":142.14,"open":148.11,"volume":89413200},{"timestamp":1714656600,"date":"2024-05-02","index":11125,"close":146.16,"high":147.62,"low":141.16,"open":145.51,"volume":50034700},{"timestamp":1714743000,"date":"2024-05-03","index":11126,"close":150.6,"high":150.79,"low":147.24,"open":148.75,"volume":49361100},{"timestamp":1715002200,"date":"2024-05-06","index":11127,"close":155.78,"high":156.65,"low":151.26,"open":153.1,"volume":44624500},{"timestamp":1715088600,"date":"2024-05-07","index":11128,"close":154.43,"high":157.7,"low":153.66,"open":156.32,"volume":37374900},{"timestamp":1715175000,"date":"2024-05-08","index":11129,"close":153.62,"high":155.33,"low":152.52,"open":153.4,"volume":28728000},{"timestamp":1715261400,"date":"2024-05-09","index":11130,"close":152.39,"high":154.09,"low":150.61,"open":153.13,"volume":33018000},{"timestamp":1715347800,"date":"2024-05-10","index":11131,"close":151.92,"high":156.37,"low":151.31,"open":154.29,"volume":37652800},{"timestamp":1715607000,"date":"2024-05-13","index":11132,"close":150.56,"high":153.33,"low":150.4,"open":151.28,"volume":27859200},{"timestamp":1715693400,"date":"2024-05-14","index":11133,"close":153.16,"high":153.49,"low":148.78,"open":150.43,"volume":31938300}]},{"date":"2024-01-30","estimated":0.77,"reported":0.77,"pre":[{"timestamp":1705069800,"date":"2024-01-12","index":11049,"close":146.56,"high":148.75,"low":145,"open":148.04,"volume":48250800},{"timestamp":1705415400,"date":"2024-01-16","index":11050,"close":158.74,"high":159.72,"low":149.98,"open":150.36,"volume":112711400},{"timestamp":1705501800,"date":"2024-01-17","index":11051,"close":160.17,"high":160.64,"low":154.4,"open":158.45,"volume":104085000},{"timestamp":1705588200,"date":"2024-01-18","index":11052,"close":162.67,"high":168.6,"low":158.22,"open":166.2,"volume":131864900},{"timestamp":1705674600,"date":"2024-01-19","index":11053,"close":174.23,"high":174.25,"low":162.2,"open":165.8,"volume":139825500},{"timestamp":1705933800,"date":"2024-01-22","index":11054,"close":168.18,"high":174.72,"low":164.15,"open":174.39,"volume":122973800},{"timestamp":1706020200,"date":"2024-01-23","index":11055,"close":168.42,"high":169.63,"low":164.27,"open":166.5,"volume":76830500},{"timestamp":1706106600,"date":"2024-01-24","index":11056,"close":178.29,"high":180.58,"low":170.56,"open":172.55,"volume":125516400},{"timestamp":1706193000,"date":"2024-01-25","index":11057,"close":180.33,"high":184.92,"low":177.63,"open":183.41,"volume":127171400},{"timestamp":1706279400,"date":"2024-01-26","index":11058,"close":177.25,"high":181.23,"low":174.15,"open":175.29,"volume":107381200},{"timestamp":1706538600,"date":"2024-01-29","index":11059,"close":177.83,"high":178.89,"low":174.4,"open":178.77,"volume":89384500}],"post":[{"timestamp":1706625000,"date":"2024-01-30","index":11060,"close":172.06,"high":178.48,"low":169.52,"open":176.13,"volume":122265700},{"timestamp":1706711400,"date":"2024-01-31","index":11061,"close":167.69,"high":171.3,"low":162.56,"open":165.74,"volume":133157300},{"timestamp":1706797800,"date":"2024-02-01","index":11062,"close":170.48,"high":171.14,"low":165.86,"open":169.27,"volume":91576700},{"timestamp":1706884200,"date":"2024-02-02","index":11063,"close":177.66,"high":179,"low":173.05,"open":173.79,"volume":82078100},{"timestamp":1707143400,"date":"2024-02-05","index":11064,"close":174.23,"high":180.01,"low":171.11,"open":179.09,"volume":76349200},{"timestamp":1707229800,"date":"2024-02-06","index":11065,"close":167.88,"high":173.88,"low":165.5,"open":173.15,"volume":68854100},{"timestamp":1707316200,"date":"2024-02-07","index":11066,"close":170.94,"high":172.97,"low":168.2,"open":169.47,"volume":53665400},{"timestamp":1707402600,"date":"2024-02-08","index":11067,"close":169.35,"high":172.17,"low":168.6,"open":170.33,"volume":43385300},{"timestamp":1707489000,"date":"2024-02-09","index":11068,"close":172.48,"high":175.1,"low":168.66,"open":171,"volume":56375700},{"timestamp":1707748200,"date":"2024-02-12","index":11069,"close":171.91,"high":177.41,"low":170.67,"open":172.68,"volume":58177100},{"timestamp":1707834600,"date":"2024-02-13","index":11070,"close":171.54,"high":173.17,"low":164.3,"open":167.94,"volume":63071300}]},{"date":"2023-10-31","estimated":0.68,"reported":0.7,"pre":[{"timestamp":1697463000,"date":"2023-10-16","index":10988,"close":106.46,"high":107.48,"low":105.03,"open":105.42,"volume":42464500},{"timestamp":1697549400,"date":"2023-10-17","index":10989,"close":105.14,"high":106.29,"low":101.66,"open":103.54,"volume":49642100},{"timestamp":1697635800,"date":"2023-10-18","index":10990,"close":102.17,"high":104.78,"low":101.74,"open":103.38,"volume":50450000},{"timestamp":1697722200,"date":"2023-10-19","index":10991,"close":102.4,"high":105.6,"low":101.84,"open":103.81,"volume":52734200},{"timestamp":1697808600,"date":"2023-10-20","index":10992,"close":101.81,"high":104.34,"low":101.44,"open":102.28,"volume":61285600},{"timestamp":1698067800,"date":"2023-10-23","index":10993,"close":100.01,"high":102.42,"low":99.32,"open":100.81,"volume":50817400},{"timestamp":1698154200,"date":"2023-10-24","index":10994,"close":101.67,"high":101.79,"low":99.38,"open":100.97,"volume":51982900},{"timestamp":1698240600,"date":"2023-10-25","index":10995,"close":96.06,"high":101.03,"low":95.23,"open":100.42,"volume":53424500},{"timestamp":1698327000,"date":"2023-10-26","index":10996,"close":93.67,"high":97.52,"low":93.12,"open":95.99,"volume":49896400},{"timestamp":1698413400,"date":"2023-10-27","index":10997,"close":96.43,"high":97.35,"low":94.59,"open":95.8,"volume":52458700},{"timestamp":1698672600,"date":"2023-10-30","index":10998,"close":96.18,"high":97.04,"low":94.7,"open":96.14,"volume":43716600}],"post":[{"timestamp":1698759000,"date":"2023-10-31","index":10999,"close":98.5,"high":98.82,"low":94.07,"open":96.24,"volume":79547100},{"timestamp":1698845400,"date":"2023-11-01","index":11000,"close":108.04,"high":108.15,"low":98.5,"open":98.58,"volume":138641500},{"timestamp":1698931800,"date":"2023-11-02","index":11001,"close":107.83,"high":109.41,"low":105.91,"open":107.96,"volume":71377000},{"timestamp":1699018200,"date":"2023-11-03","index":11002,"close":112.25,"high":113.39,"low":107.86,"open":109.05,"volume":65576600},{"timestamp":1699281000,"date":"2023-11-06","index":11003,"close":111.75,"high":113.08,"low":110.22,"open":112.6,"volume":49270400},{"timestamp":1699367400,"date":"2023-11-07","index":11004,"close":113.45,"high":114.65,"low":111.22,"open":111.86,"volume":50550200},{"timestamp":1699453800,"date":"2023-11-08","index":11005,"close":113.59,"high":115.32,"low":112.88,"open":113.55,"volume":41880600},{"timestamp":1699540200,"date":"2023-11-09","index":11006,"close":113.49,"high":115.81,"low":113.06,"open":114.1,"volume":61146900},{"timestamp":1699626600,"date":"2023-11-10","index":11007,"close":118.59,"high":119.7,"low":114.03,"open":114.35,"volume":75135900},{"timestamp":1699885800,"date":"2023-11-13","index":11008,"close":116.79,"high":118.68,"low":116,"open":118.34,"volume":46741900},{"timestamp":1699972200,"date":"2023-11-14","index":11009,"close":119.88,"high":122.11,"low":119.22,"open":119.7,"volume":61017400}]},{"date":"2023-08-01","estimated":0.57,"reported":0.58,"pre":[{"timestamp":1689600600,"date":"2023-07-17","index":10924,"close":118.32,"high":118.84,"low":112.73,"open":115.95,"volume":68593300},{"timestamp":1689687000,"date":"2023-07-18","index":10925,"close":117.93,"high":118.43,"low":115.19,"open":117.55,"volume":57980100},{"timestamp":1689773400,"date":"2023-07-19","index":10926,"close":116.43,"high":121.67,"low":115.55,"open":121.3,"volume":70363100},{"timestamp":1689859800,"date":"2023-07-20","index":10927,"close":110.25,"high":115.05,"low":109.24,"open":114.96,"volume":76340400},{"timestamp":1689946200,"date":"2023-07-21","index":10928,"close":110.95,"high":112.3,"low":109.54,"open":110.97,"volume":76778100},{"timestamp":1690205400,"date":"2023-07-24","index":10929,"close":110.61,"high":111.31,"low":108.55,"open":110.62,"volume":45583600},{"timestamp":1690291800,"date":"2023-07-25","index":10930,"close":113,"high":114.05,"low":111,"open":111.14,"volume":44916300},{"timestamp":1690378200,"date":"2023-07-26","index":10931,"close":110.09,"high":112.36,"low":109.3,"open":111.91,"volume":51721700},{"timestamp":1690464600,"date":"2023-07-27","index":10932,"close":111.1,"high":115.08,"low":110.51,"open":111.79,"volume":70678000},{"timestamp":1690551000,"date":"2023-07-28","index":10933,"close":112.96,"high":114.86,"low":112.44,"open":113.38,"volume":55526000},{"timestamp":1690810200,"date":"2023-07-31","index":10934,"close":114.4,"high":114.68,"low":112.35,"open":114.16,"volume":54187300}],"post":[{"timestamp":1690896600,"date":"2023-08-01","index":10935,"close":117.6,"high":118.19,"low":113.16,"open":114.26,"volume":95279300},{"timestamp":1690983000,"date":"2023-08-02","index":10936,"close":109.35,"high":119.5,"low":107.38,"open":119.49,"volume":173372000},{"timestamp":1691069400,"date":"2023-08-03","index":10937,"close":113.15,"high":114.96,"low":108.95,"open":108.95,"volume":90605400},{"timestamp":1691155800,"date":"2023-08-04","index":10938,"close":115.82,"high":118.85,"low":113.96,"open":114.48,"volume":83083100},{"timestamp":1691415000,"date":"2023-08-07","index":10939,"close":116.81,"high":119.08,"low":115.49,"open":116.36,"volume":65854800},{"timestamp":1691501400,"date":"2023-08-08","index":10940,"close":113.23,"high":115.46,"low":111.41,"open":114.94,"volume":54141800},{"timestamp":1691587800,"date":"2023-08-09","index":10941,"close":110.47,"high":113.15,"low":108.78,"open":112.89,"volume":56257100},{"timestamp":1691674200,"date":"2023-08-10","index":10942,"close":110.23,"high":113.89,"low":109.47,"open":111.3,"volume":57297800},{"timestamp":1691760600,"date":"2023-08-11","index":10943,"close":107.57,"high":109.07,"low":106.48,"open":108.85,"volume":55618700},{"timestamp":1692019800,"date":"2023-08-14","index":10944,"close":111.98,"high":111.99,"low":105.42,"open":106.75,"volume":57421800},{"timestamp":1692106200,"date":"2023-08-15","index":10945,"close":111.35,"high":113.18,"low":110.17,"open":111.99,"volume":53816600}]},{"date":"2023-05-02","estimated":0.56,"reported":0.6,"pre":[{"timestamp":1681738200,"date":"2023-04-17","index":10862,"close":89.87,"high":90.69,"low":88.3,"open":90.23,"volume":47250800},{"timestamp":1681824600,"date":"2023-04-18","index":10863,"close":89.78,"high":92.16,"low":89.33,"open":91.61,"volume":46246300},{"timestamp":1681911000,"date":"2023-04-19","index":10864,"close":89.94,"high":90.54,"low":88.22,"open":88.51,"volume":37344500},{"timestamp":1681997400,"date":"2023-04-20","index":10865,"close":90.11,"high":91.58,"low":88.73,"open":88.83,"volume":47082700},{"timestamp":1682083800,"date":"2023-04-21","index":10866,"close":88.43,"high":89.8,"low":88.06,"open":89.8,"volume":41118300},{"timestamp":1682343000,"date":"2023-04-24","index":10867,"close":87.57,"high":88.64,"low":86.34,"open":88.11,"volume":40423800},{"timestamp":1682429400,"date":"2023-04-25","index":10868,"close":83.8,"high":87.06,"low":83.76,"open":86.9,"volume":52771500},{"timestamp":1682515800,"date":"2023-04-26","index":10869,"close":85.94,"high":87.35,"low":85.32,"open":86.51,"volume":47786600},{"timestamp":1682602200,"date":"2023-04-27","index":10870,"close":87.44,"high":87.57,"low":84.09,"open":86.41,"volume":53087200},{"timestamp":1682688600,"date":"2023-04-28","index":10871,"close":89.37,"high":89.75,"low":86.44,"open":87.02,"volume":50652100},{"timestamp":1682947800,"date":"2023-05-01","index":10872,"close":89.69,"high":91.04,"low":88.61,"open":91.03,"volume":59358700}],"post":[{"timestamp":1683034200,"date":"2023-05-02","index":10873,"close":89.91,"high":90.46,"low":88.12,"open":89.32,"volume":70483500},{"timestamp":1683120600,"date":"2023-05-03","index":10874,"close":81.62,"high":85.48,"low":81.02,"open":83.54,"volume":109482200},{"timestamp":1683207000,"date":"2023-05-04","index":10875,"close":86.61,"high":91.64,"low":81.11,"open":81.57,"volume":122840500},{"timestamp":1683293400,"date":"2023-05-05","index":10876,"close":89.84,"high":90.43,"low":84.72,"open":84.99,"volume":78407400},{"timestamp":1683552600,"date":"2023-05-08","index":10877,"close":95.04,"high":95.66,"low":89.17,"open":89.99,"volume":95503200},{"timestamp":1683639000,"date":"2023-05-09","index":10878,"close":95.06,"high":96.16,"low":93.43,"open":94.89,"volume":68674800},{"timestamp":1683725400,"date":"2023-05-10","index":10879,"close":97.02,"high":99.94,"low":96.12,"open":96.42,"volume":95619500},{"timestamp":1683811800,"date":"2023-05-11","index":10880,"close":97.1,"high":99.19,"low":96.14,"open":98.16,"volume":57061000},{"timestamp":1683898200,"date":"2023-05-12","index":10881,"close":95.26,"high":97.45,"low":93.68,"open":96.83,"volume":53790400},{"timestamp":1684157400,"date":"2023-05-15","index":10882,"close":97.4,"high":97.43,"low":93.45,"open":95.2,"volume":51749200},{"timestamp":1684243800,"date":"2023-05-16","index":10883,"close":101.48,"high":103.28,"low":97.31,"open":97.39,"volume":90622900}]},{"date":"2023-01-31","estimated":0.67,"reported":0.69,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":10799,"close":71,"high":71.1,"low":69.23,"open":69.84,"volume":45757400},{"timestamp":1673965800,"date":"2023-01-17","index":10800,"close":71.59,"high":72.66,"low":70.65,"open":70.87,"volume":42621300},{"timestamp":1674052200,"date":"2023-01-18","index":10801,"close":70.53,"high":72.78,"low":70.5,"open":71.87,"volume":39538700},{"timestamp":1674138600,"date":"2023-01-19","index":10802,"close":67.71,"high":69.25,"low":67.27,"open":68.97,"volume":47189900},{"timestamp":1674225000,"date":"2023-01-20","index":10803,"close":70.07,"high":70.13,"low":67.45,"open":68.01,"volume":47757600},{"timestamp":1674484200,"date":"2023-01-23","index":10804,"close":76.53,"high":76.59,"low":71.54,"open":72.22,"volume":84293200},{"timestamp":1674570600,"date":"2023-01-24","index":10805,"close":74.7,"high":75.64,"low":73.42,"open":73.75,"volume":60822600},{"timestamp":1674657000,"date":"2023-01-25","index":10806,"close":74.91,"high":75.12,"low":72.09,"open":72.9,"volume":49932600},{"timestamp":1674743400,"date":"2023-01-26","index":10807,"close":75.16,"high":77.08,"low":74.28,"open":76.5,"volume":49583900},{"timestamp":1674829800,"date":"2023-01-27","index":10808,"close":75.4,"high":76.74,"low":73.49,"open":73.7,"volume":58118600},{"timestamp":1675089000,"date":"2023-01-30","index":10809,"close":72.45,"high":74.64,"low":72.4,"open":74.23,"volume":48105200}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":10810,"close":75.15,"high":75.2,"low":72.03,"open":72.26,"volume":71669100},{"timestamp":1675261800,"date":"2023-02-01","index":10811,"close":84.64,"high":85.48,"low":77.88,"open":78.47,"volume":152548200},{"timestamp":1675348200,"date":"2023-02-02","index":10812,"close":88.31,"high":88.94,"low":83.2,"open":84.29,"volume":97762100},{"timestamp":1675434600,"date":"2023-02-03","index":10813,"close":86.09,"high":88.8,"low":85.83,"open":86.66,"volume":66557800},{"timestamp":1675693800,"date":"2023-02-06","index":10814,"close":83.68,"high":86.28,"low":83.22,"open":84.63,"volume":53008900},{"timestamp":1675780200,"date":"2023-02-07","index":10815,"close":85.91,"high":86.25,"low":82.52,"open":84.32,"volume":65291900},{"timestamp":1675866600,"date":"2023-02-08","index":10816,"close":84.69,"high":88,"low":84.54,"open":85.88,"volume":54140400},{"timestamp":1675953000,"date":"2023-02-09","index":10817,"close":83.21,"high":86.67,"low":82.76,"open":85.88,"volume":46525400},{"timestamp":1676039400,"date":"2023-02-10","index":10818,"close":81.48,"high":82.71,"low":80.47,"open":82.29,"volume":49332600},{"timestamp":1676298600,"date":"2023-02-13","index":10819,"close":83.13,"high":84.15,"low":80.9,"open":81.57,"volume":45400000},{"timestamp":1676385000,"date":"2023-02-14","index":10820,"close":85.95,"high":86.19,"low":81.77,"open":82.7,"volume":55979700}]},{"date":"2022-11-01","estimated":0.68,"reported":0.67,"pre":[{"timestamp":1666013400,"date":"2022-10-17","index":10738,"close":57.96,"high":58.51,"low":57.1,"open":57.35,"volume":76977600},{"timestamp":1666099800,"date":"2022-10-18","index":10739,"close":57.92,"high":60.49,"low":56.4,"open":59.91,"volume":103064500},{"timestamp":1666186200,"date":"2022-10-19","index":10740,"close":57.23,"high":59.04,"low":56.57,"open":57.33,"volume":75704800},{"timestamp":1666272600,"date":"2022-10-20","index":10741,"close":57.77,"high":60.2,"low":57.4,"open":57.47,"volume":79552600},{"timestamp":1666359000,"date":"2022-10-21","index":10742,"close":58.82,"high":58.91,"low":55.71,"open":57.22,"volume":95366400},{"timestamp":1666618200,"date":"2022-10-24","index":10743,"close":58.7,"high":59,"low":56.66,"open":58.57,"volume":76305400},{"timestamp":1666704600,"date":"2022-10-25","index":10744,"close":61.47,"high":61.98,"low":58.69,"open":58.77,"volume":85501900},{"timestamp":1666791000,"date":"2022-10-26","index":10745,"close":59.73,"high":61.77,"low":59.15,"open":59.69,"volume":79761600},{"timestamp":1666877400,"date":"2022-10-27","index":10746,"close":58.6,"high":62.72,"low":58.51,"open":61.6,"volume":83871400},{"timestamp":1666963800,"date":"2022-10-28","index":10747,"close":62.01,"high":62.35,"low":58.92,"open":59.1,"volume":78198600},{"timestamp":1667223000,"date":"2022-10-31","index":10748,"close":60.06,"high":61.86,"low":59.53,"open":60.75,"volume":73274100}],"post":[{"timestamp":1667309400,"date":"2022-11-01","index":10749,"close":59.66,"high":61.99,"low":59.43,"open":61.49,"volume":83806700},{"timestamp":1667395800,"date":"2022-11-02","index":10750,"close":58.63,"high":63.93,"low":58.57,"open":63,"volume":142669400},{"timestamp":1667482200,"date":"2022-11-03","index":10751,"close":60.11,"high":62.28,"low":58.03,"open":58.11,"volume":95279900},{"timestamp":1667568600,"date":"2022-11-04","index":10752,"close":62.19,"high":63,"low":60.53,"open":62.5,"volume":84791300},{"timestamp":1667831400,"date":"2022-11-07","index":10753,"close":63.08,"high":63.53,"low":61.4,"open":62.93,"volume":62722500},{"timestamp":1667917800,"date":"2022-11-08","index":10754,"close":63.85,"high":64.96,"low":62.37,"open":64.09,"volume":75938000},{"timestamp":1668004200,"date":"2022-11-09","index":10755,"close":59.92,"high":63.05,"low":59.8,"open":62.28,"volume":62940300},{"timestamp":1668090600,"date":"2022-11-10","index":10756,"close":68.47,"high":68.8,"low":63.62,"open":64.3,"volume":107996300},{"timestamp":1668177000,"date":"2022-11-11","index":10757,"close":72.37,"high":73.32,"low":68.29,"open":69.58,"volume":111709500},{"timestamp":1668436200,"date":"2022-11-14","index":10758,"close":73.53,"high":75.25,"low":72.67,"open":75.22,"volume":108892800},{"timestamp":1668522600,"date":"2022-11-15","index":10759,"close":76.37,"high":79.16,"low":75.39,"open":77.26,"volume":108946300}]},{"date":"2022-08-02","estimated":1.03,"reported":1.05,"pre":[{"timestamp":1658151000,"date":"2022-07-18","index":10674,"close":81.43,"high":84.47,"low":80.94,"open":82.21,"volume":90464300},{"timestamp":1658237400,"date":"2022-07-19","index":10675,"close":85.88,"high":86.41,"low":82.19,"open":82.76,"volume":85047500},{"timestamp":1658323800,"date":"2022-07-20","index":10676,"close":89.43,"high":89.92,"low":85.08,"open":85.39,"volume":88348600},{"timestamp":1658410200,"date":"2022-07-21","index":10677,"close":91.09,"high":91.58,"low":88.22,"open":89.6,"volume":90449300},{"timestamp":1658496600,"date":"2022-07-22","index":10678,"close":88.1,"high":90.69,"low":87.04,"open":90.2,"volume":76989700},{"timestamp":1658755800,"date":"2022-07-25","index":10679,"close":87.54,"high":87.6,"low":85.12,"open":86.57,"volume":70083000},{"timestamp":1658842200,"date":"2022-07-26","index":10680,"close":85.25,"high":87.75,"low":84.71,"open":87,"volume":69180400},{"timestamp":1658928600,"date":"2022-07-27","index":10681,"close":89.82,"high":90.62,"low":86.29,"open":86.94,"volume":78301600},{"timestamp":1659015000,"date":"2022-07-28","index":10682,"close":91.67,"high":92.22,"low":88.59,"open":90.42,"volume":79009200},{"timestamp":1659101400,"date":"2022-07-29","index":10683,"close":94.47,"high":94.81,"low":90.56,"open":90.7,"volume":76630700},{"timestamp":1659360600,"date":"2022-08-01","index":10684,"close":96.78,"high":98.39,"low":93.96,"open":95.59,"volume":96477500}],"post":[{"timestamp":1659447000,"date":"2022-08-02","index":10685,"close":99.29,"high":100.92,"low":95.36,"open":95.71,"volume":116734100},{"timestamp":1659533400,"date":"2022-08-03","index":10686,"close":98.09,"high":98.77,"low":93.62,"open":94.83,"volume":131142000},{"timestamp":1659619800,"date":"2022-08-04","index":10687,"close":103.91,"high":104.59,"low":97.26,"open":97.5,"volume":125855800},{"timestamp":1659706200,"date":"2022-08-05","index":10688,"close":102.31,"high":103.86,"low":100.98,"open":101.05,"volume":93859900},{"timestamp":1659965400,"date":"2022-08-08","index":10689,"close":100.07,"high":101.8,"low":97.99,"open":100.06,"volume":92606800},{"timestamp":1660051800,"date":"2022-08-09","index":10690,"close":95.54,"high":98.05,"low":93.67,"open":97.95,"volume":89473700},{"timestamp":1660138200,"date":"2022-08-10","index":10691,"close":99.05,"high":99.35,"low":95.61,"open":98.45,"volume":83416100},{"timestamp":1660224600,"date":"2022-08-11","index":10692,"close":98.12,"high":102.37,"low":98,"open":99.93,"volume":77516900},{"timestamp":1660311000,"date":"2022-08-12","index":10693,"close":100.83,"high":101.4,"low":98.48,"open":99.2,"volume":72316300},{"timestamp":1660570200,"date":"2022-08-15","index":10694,"close":101.01,"high":101.85,"low":99.8,"open":100.51,"volume":61327100},{"timestamp":1660656600,"date":"2022-08-16","index":10695,"close":100.2,"high":101.45,"low":98.32,"open":100.84,"volume":60220700}]},{"date":"2022-05-03","estimated":0.91,"reported":1.13,"pre":[{"timestamp":1650288600,"date":"2022-04-18","index":10612,"close":93.89,"high":95.16,"low":91.64,"open":92.03,"volume":80605800},{"timestamp":1650375000,"date":"2022-04-19","index":10613,"close":96.93,"high":97.07,"low":92.84,"open":93.39,"volume":77069500},{"timestamp":1650461400,"date":"2022-04-20","index":10614,"close":94.02,"high":97.91,"low":93.2,"open":97.84,"volume":62489000},{"timestamp":1650547800,"date":"2022-04-21","index":10615,"close":89.85,"high":96.23,"low":89.24,"open":95.16,"volume":76680600},{"timestamp":1650634200,"date":"2022-04-22","index":10616,"close":88.14,"high":91.46,"low":87.94,"open":90.03,"volume":75017700},{"timestamp":1650893400,"date":"2022-04-25","index":10617,"close":90.69,"high":91.37,"low":88.61,"open":89.86,"volume":93481000},{"timestamp":1650979800,"date":"2022-04-26","index":10618,"close":85.16,"high":90.12,"low":85.08,"open":89.74,"volume":89127400},{"timestamp":1651066200,"date":"2022-04-27","index":10619,"close":84.91,"high":87.9,"low":84.02,"open":84.25,"volume":83125100},{"timestamp":1651152600,"date":"2022-04-28","index":10620,"close":89.64,"high":90.58,"low":84.78,"open":86.67,"volume":91495400},{"timestamp":1651239000,"date":"2022-04-29","index":10621,"close":85.52,"high":91.79,"low":85.38,"open":88.05,"volume":82647700},{"timestamp":1651498200,"date":"2022-05-02","index":10622,"close":89.84,"high":90.37,"low":85.32,"open":85.66,"volume":98304100}],"post":[{"timestamp":1651584600,"date":"2022-05-03","index":10623,"close":91.13,"high":92.21,"low":89.01,"open":89.85,"volume":126381800},{"timestamp":1651671000,"date":"2022-05-04","index":10624,"close":99.42,"high":99.69,"low":91.7,"open":98.18,"volume":225394100},{"timestamp":1651757400,"date":"2022-05-05","index":10625,"close":93.87,"high":97.84,"low":92.17,"open":97.65,"volume":153129800},{"timestamp":1651843800,"date":"2022-05-06","index":10626,"close":95.34,"high":98.18,"low":92.65,"open":94.34,"volume":144286600},{"timestamp":1652103000,"date":"2022-05-09","index":10627,"close":86.36,"high":93.74,"low":85.38,"open":92.87,"volume":144523700},{"timestamp":1652189400,"date":"2022-05-10","index":10628,"close":88.73,"high":90.77,"low":85.41,"open":89.18,"volume":137235500},{"timestamp":1652275800,"date":"2022-05-11","index":10629,"close":87.92,"high":93.46,"low":86.53,"open":87.84,"volume":136137900},{"timestamp":1652362200,"date":"2022-05-12","index":10630,"close":87.06,"high":88.55,"low":83.27,"open":86.6,"volume":129214200},{"timestamp":1652448600,"date":"2022-05-13","index":10631,"close":95.12,"high":96.57,"low":88.22,"open":88.3,"volume":138068100},{"timestamp":1652707800,"date":"2022-05-16","index":10632,"close":94.24,"high":98.17,"low":93.08,"open":93.86,"volume":131065700},{"timestamp":1652794200,"date":"2022-05-17","index":10633,"close":102.47,"high":103.2,"low":97.54,"open":97.88,"volume":164227200}]},{"date":"2022-02-01","estimated":0.76,"reported":0.92,"pre":[{"timestamp":1642170600,"date":"2022-01-14","index":10549,"close":136.88,"high":137,"low":131.43,"open":131.68,"volume":71078400},{"timestamp":1642516200,"date":"2022-01-18","index":10550,"close":131.93,"high":136.39,"low":131.59,"open":134.5,"volume":56527400},{"timestamp":1642602600,"date":"2022-01-19","index":10551,"close":128.27,"high":134.57,"low":128.02,"open":133.55,"volume":69831800},{"timestamp":1642689000,"date":"2022-01-20","index":10552,"close":121.89,"high":128.51,"low":121.41,"open":126.04,"volume":91157300},{"timestamp":1642775400,"date":"2022-01-21","index":10553,"close":118.81,"high":125.02,"low":118.39,"open":120.14,"volume":95685300},{"timestamp":1643034600,"date":"2022-01-24","index":10554,"close":116.53,"high":116.77,"low":107.5,"open":115.4,"volume":116210100},{"timestamp":1643121000,"date":"2022-01-25","index":10555,"close":111.13,"high":114.82,"low":109.86,"open":114.1,"volume":85102900},{"timestamp":1643207400,"date":"2022-01-26","index":10556,"close":110.71,"high":117.16,"low":108.63,"open":114.55,"volume":94752600},{"timestamp":1643293800,"date":"2022-01-27","index":10557,"close":102.6,"high":112.75,"low":101.94,"open":111.96,"volume":125954100},{"timestamp":1643380200,"date":"2022-01-28","index":10558,"close":105.24,"high":105.4,"low":99.35,"open":101.55,"volume":98749500},{"timestamp":1643639400,"date":"2022-01-31","index":10559,"close":114.25,"high":114.31,"low":106.9,"open":107.93,"volume":97206000}],"post":[{"timestamp":1643725800,"date":"2022-02-01","index":10560,"close":116.78,"high":117.26,"low":112.73,"open":116.75,"volume":122467900},{"timestamp":1643812200,"date":"2022-02-02","index":10561,"close":122.76,"high":130.06,"low":120.64,"open":129.89,"volume":180065000},{"timestamp":1643898600,"date":"2022-02-03","index":10562,"close":120.08,"high":125.37,"low":118.82,"open":120.32,"volume":103599500},{"timestamp":1643985000,"date":"2022-02-04","index":10563,"close":123.6,"high":124.96,"low":118.58,"open":120.34,"volume":86212000},{"timestamp":1644244200,"date":"2022-02-07","index":10564,"close":123.67,"high":127.63,"low":122.79,"open":123.56,"volume":81672500},{"timestamp":1644330600,"date":"2022-02-08","index":10565,"close":128.23,"high":128.71,"low":122.05,"open":122.38,"volume":84902800},{"timestamp":1644417000,"date":"2022-02-09","index":10566,"close":132.85,"high":132.96,"low":127.65,"open":129.6,"volume":92948900},{"timestamp":1644503400,"date":"2022-02-10","index":10567,"close":125.77,"high":131.76,"low":124.61,"open":128.84,"volume":108939900},{"timestamp":1644589800,"date":"2022-02-11","index":10568,"close":113.18,"high":127.17,"low":111.81,"open":126.14,"volume":164723200},{"timestamp":1644849000,"date":"2022-02-14","index":10569,"close":114.27,"high":118.37,"low":113.46,"open":115.51,"volume":135146400},{"timestamp":1644935400,"date":"2022-02-15","index":10570,"close":121.47,"high":121.88,"low":114.36,"open":117.19,"volume":143975900}]},{"date":"2021-10-26","estimated":0.67,"reported":0.73,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":10482,"close":104.68,"high":107.2,"low":104.02,"open":104.62,"volume":31284400},{"timestamp":1634045400,"date":"2021-10-12","index":10483,"close":105.04,"high":106.04,"low":104.34,"open":105.17,"volume":34039900},{"timestamp":1634131800,"date":"2021-10-13","index":10484,"close":109.16,"high":109.88,"low":106.25,"open":106.28,"volume":55631900},{"timestamp":1634218200,"date":"2021-10-14","index":10485,"close":111.99,"high":112.22,"low":109.63,"open":110.5,"volume":46900200},{"timestamp":1634304600,"date":"2021-10-15","index":10486,"close":112.12,"high":112.84,"low":111.11,"open":112.51,"volume":34203000},{"timestamp":1634563800,"date":"2021-10-18","index":10487,"close":116.43,"high":116.88,"low":111.37,"open":111.9,"volume":47537800},{"timestamp":1634650200,"date":"2021-10-19","index":10488,"close":116.33,"high":117.17,"low":114.47,"open":116.16,"volume":39593900},{"timestamp":1634736600,"date":"2021-10-20","index":10489,"close":116.39,"high":118.3,"low":115.42,"open":116.29,"volume":34244800},{"timestamp":1634823000,"date":"2021-10-21","index":10490,"close":119.33,"high":119.68,"low":116.26,"open":116.5,"volume":34794900},{"timestamp":1634909400,"date":"2021-10-22","index":10491,"close":119.82,"high":121.56,"low":118.37,"open":120.83,"volume":38992700},{"timestamp":1635168600,"date":"2021-10-25","index":10492,"close":122.36,"high":123.46,"low":118.6,"open":120.52,"volume":47834100}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":10493,"close":122.93,"high":127.2,"low":122.58,"open":122.99,"volume":59458900},{"timestamp":1635341400,"date":"2021-10-27","index":10494,"close":122.28,"high":128.08,"low":121.05,"open":121.63,"volume":98245300},{"timestamp":1635427800,"date":"2021-10-28","index":10495,"close":121.16,"high":123.5,"low":120.26,"open":122.86,"volume":58002500},{"timestamp":1635514200,"date":"2021-10-29","index":10496,"close":120.23,"high":122.57,"low":119.88,"open":120.95,"volume":43320100},{"timestamp":1635773400,"date":"2021-11-01","index":10497,"close":125.23,"high":125.67,"low":118.13,"open":119.45,"volume":54559800},{"timestamp":1635859800,"date":"2021-11-02","index":10498,"close":127.63,"high":128.46,"low":124.2,"open":124.98,"volume":53491900},{"timestamp":1635946200,"date":"2021-11-03","index":10499,"close":130.53,"high":130.6,"low":126.79,"open":127.75,"volume":59537800},{"timestamp":1636032600,"date":"2021-11-04","index":10500,"close":137.5,"high":139,"low":130.77,"open":132.01,"volume":84825200},{"timestamp":1636119000,"date":"2021-11-05","index":10501,"close":136.34,"high":141.22,"low":134.42,"open":139.19,"volume":64920600},{"timestamp":1636381800,"date":"2021-11-08","index":10502,"close":150.16,"high":153.6,"low":137.7,"open":137.7,"volume":141493800},{"timestamp":1636468200,"date":"2021-11-09","index":10503,"close":148.92,"high":155.65,"low":143.89,"open":154.01,"volume":98442600}]},{"date":"2021-07-27","estimated":0.54,"reported":0.63,"pre":[{"timestamp":1626096600,"date":"2021-07-12","index":10418,"close":90.81,"high":91.9,"low":89.65,"open":91.22,"volume":28526600},{"timestamp":1626183000,"date":"2021-07-13","index":10419,"close":90.26,"high":91.41,"low":89.83,"open":90.48,"volume":30367600},{"timestamp":1626269400,"date":"2021-07-14","index":10420,"close":89.05,"high":91.4,"low":88.94,"open":90.76,"volume":28108500},{"timestamp":1626355800,"date":"2021-07-15","index":10421,"close":86.93,"high":89.78,"low":86.18,"open":89.78,"volume":38944700},{"timestamp":1626442200,"date":"2021-07-16","index":10422,"close":85.89,"high":88.03,"low":85.68,"open":87.32,"volume":35860700},{"timestamp":1626701400,"date":"2021-07-19","index":10423,"close":86.58,"high":87.23,"low":84.24,"open":84.99,"volume":39244800},{"timestamp":1626787800,"date":"2021-07-20","index":10424,"close":87.11,"high":87.77,"low":85.17,"open":87.09,"volume":28089000},{"timestamp":1626874200,"date":"2021-07-21","index":10425,"close":89.41,"high":89.49,"low":86.9,"open":87.25,"volume":29469900},{"timestamp":1626960600,"date":"2021-07-22","index":10426,"close":91.21,"high":91.36,"low":89.08,"open":89.4,"volume":33730100},{"timestamp":1627047000,"date":"2021-07-23","index":10427,"close":92.15,"high":92.37,"low":90.19,"open":91.35,"volume":31708900},{"timestamp":1627306200,"date":"2021-07-26","index":10428,"close":91.82,"high":92.75,"low":91.12,"open":92.01,"volume":27668500}],"post":[{"timestamp":1627392600,"date":"2021-07-27","index":10429,"close":91.03,"high":94.1,"low":89.1,"open":92.94,"volume":69427000},{"timestamp":1627479000,"date":"2021-07-28","index":10430,"close":97.93,"high":98.71,"low":89.65,"open":93.44,"volume":140561000},{"timestamp":1627565400,"date":"2021-07-29","index":10431,"close":102.95,"high":105.74,"low":96.58,"open":96.58,"volume":164091800},{"timestamp":1627651800,"date":"2021-07-30","index":10432,"close":106.19,"high":106.97,"low":101.38,"open":101.6,"volume":125632000},{"timestamp":1627911000,"date":"2021-08-02","index":10433,"close":108.63,"high":110.33,"low":103.83,"open":105.93,"volume":115581900},{"timestamp":1627997400,"date":"2021-08-03","index":10434,"close":112.56,"high":114.85,"low":107.66,"open":108.15,"volume":157723100},{"timestamp":1628083800,"date":"2021-08-04","index":10435,"close":118.77,"high":122.49,"low":114.16,"open":114.36,"volume":225368700},{"timestamp":1628170200,"date":"2021-08-05","index":10436,"close":112.35,"high":117.68,"low":111.59,"open":116.63,"volume":137860900},{"timestamp":1628256600,"date":"2021-08-06","index":10437,"close":110.11,"high":116.26,"low":109.7,"open":110.55,"volume":143899000},{"timestamp":1628515800,"date":"2021-08-09","index":10438,"close":107.58,"high":112.33,"low":107.06,"open":111.31,"volume":115749900},{"timestamp":1628602200,"date":"2021-08-10","index":10439,"close":106.48,"high":109.17,"low":104.36,"open":107.9,"volume":113012300}]},{"date":"2021-04-27","estimated":0.44,"reported":0.52,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":10355,"close":78.58,"high":82.18,"low":78.03,"open":82.06,"volume":62098800},{"timestamp":1618320600,"date":"2021-04-13","index":10356,"close":80.19,"high":80.72,"low":78.98,"open":79.67,"volume":37767300},{"timestamp":1618407000,"date":"2021-04-14","index":10357,"close":78.55,"high":80.13,"low":77.94,"open":79.88,"volume":34263800},{"timestamp":1618493400,"date":"2021-04-15","index":10358,"close":83.01,"high":83.95,"low":79.97,"open":80.32,"volume":68942800},{"timestamp":1618579800,"date":"2021-04-16","index":10359,"close":82.15,"high":83.59,"low":81.53,"open":83.3,"volume":47280600},{"timestamp":1618839000,"date":"2021-04-19","index":10360,"close":81.11,"high":83.18,"low":80.39,"open":82.13,"volume":39115500},{"timestamp":1618925400,"date":"2021-04-20","index":10361,"close":79.27,"high":81.11,"low":78.51,"open":80.82,"volume":34977800},{"timestamp":1619011800,"date":"2021-04-21","index":10362,"close":81.61,"high":81.66,"low":78.86,"open":78.99,"volume":35069000},{"timestamp":1619098200,"date":"2021-04-22","index":10363,"close":79.06,"high":81.79,"low":78.59,"open":81.61,"volume":38846100},{"timestamp":1619184600,"date":"2021-04-23","index":10364,"close":82.76,"high":83.3,"low":79.96,"open":80.21,"volume":49194000},{"timestamp":1619443800,"date":"2021-04-26","index":10365,"close":85.41,"high":85.9,"low":82.7,"open":83.35,"volume":57594500}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":10366,"close":85.21,"high":87.15,"low":85.13,"open":85.67,"volume":61909900},{"timestamp":1619616600,"date":"2021-04-28","index":10367,"close":84.02,"high":89.2,"low":83.92,"open":88.85,"volume":108920300},{"timestamp":1619703000,"date":"2021-04-29","index":10368,"close":83.91,"high":85.27,"low":82.63,"open":84.7,"volume":51294500},{"timestamp":1619789400,"date":"2021-04-30","index":10369,"close":81.62,"high":84.1,"low":81.42,"open":82.97,"volume":46601900},{"timestamp":1620048600,"date":"2021-05-03","index":10370,"close":78.55,"high":82,"low":78.46,"open":81.97,"volume":66323300},{"timestamp":1620135000,"date":"2021-05-04","index":10371,"close":78.61,"high":78.67,"low":77.04,"open":77.95,"volume":59194300},{"timestamp":1620221400,"date":"2021-05-05","index":10372,"close":77.83,"high":79.3,"low":77.36,"open":79.05,"volume":42310200},{"timestamp":1620307800,"date":"2021-05-06","index":10373,"close":77.89,"high":78.06,"low":76.47,"open":77.63,"volume":38661300},{"timestamp":1620394200,"date":"2021-05-07","index":10374,"close":78.81,"high":79.57,"low":78.22,"open":78.75,"volume":36954200},{"timestamp":1620653400,"date":"2021-05-10","index":10375,"close":75.99,"high":78.3,"low":75.92,"open":78.2,"volume":45134500},{"timestamp":1620739800,"date":"2021-05-11","index":10376,"close":76.83,"high":76.93,"low":72.75,"open":73.57,"volume":51008200}]},{"date":"2021-01-26","estimated":0.47,"reported":0.52,"pre":[{"timestamp":1610116200,"date":"2021-01-08","index":10292,"close":94.58,"high":96.4,"low":93.27,"open":95.98,"volume":39816400},{"timestamp":1610375400,"date":"2021-01-11","index":10293,"close":97.25,"high":99.23,"low":93.76,"open":94.03,"volume":48600200},{"timestamp":1610461800,"date":"2021-01-12","index":10294,"close":95.36,"high":98.97,"low":94.07,"open":97.86,"volume":67672300},{"timestamp":1610548200,"date":"2021-01-13","index":10295,"close":91.78,"high":93.89,"low":90.84,"open":93.01,"volume":60712900},{"timestamp":1610634600,"date":"2021-01-14","index":10296,"close":90.79,"high":92.36,"low":90.45,"open":91.77,"volume":53408200},{"timestamp":1610721000,"date":"2021-01-15","index":10297,"close":88.21,"high":91.59,"low":87.86,"open":90.75,"volume":49340300},{"timestamp":1611066600,"date":"2021-01-19","index":10298,"close":89.45,"high":89.58,"low":87.24,"open":89.56,"volume":45115100},{"timestamp":1611153000,"date":"2021-01-20","index":10299,"close":88.75,"high":90.78,"low":88.6,"open":90.55,"volume":35185800},{"timestamp":1611239400,"date":"2021-01-21","index":10300,"close":91.53,"high":92.07,"low":88.43,"open":89.34,"volume":54221900},{"timestamp":1611325800,"date":"2021-01-22","index":10301,"close":92.79,"high":95.95,"low":91.88,"open":94.42,"volume":71294700},{"timestamp":1611585000,"date":"2021-01-25","index":10302,"close":94.13,"high":95.74,"low":91.4,"open":94.14,"volume":55086900}],"post":[{"timestamp":1611671400,"date":"2021-01-26","index":10303,"close":94.71,"high":95.72,"low":93.63,"open":94.91,"volume":59449100},{"timestamp":1611757800,"date":"2021-01-27","index":10304,"close":88.84,"high":91.88,"low":86.22,"open":91.1,"volume":73341200},{"timestamp":1611844200,"date":"2021-01-28","index":10305,"close":87.52,"high":89.88,"low":87.3,"open":89.83,"volume":47048400},{"timestamp":1611930600,"date":"2021-01-29","index":10306,"close":85.64,"high":88.33,"low":85.02,"open":87.56,"volume":56735800},{"timestamp":1612189800,"date":"2021-02-01","index":10307,"close":87.66,"high":87.95,"low":84.66,"open":86.83,"volume":42359300},{"timestamp":1612276200,"date":"2021-02-02","index":10308,"close":88.86,"high":89.28,"low":86.95,"open":88.49,"volume":33850000},{"timestamp":1612362600,"date":"2021-02-03","index":10309,"close":87.89,"high":89.48,"low":87.34,"open":88.6,"volume":32312900},{"timestamp":1612449000,"date":"2021-02-04","index":10310,"close":87.84,"high":88.6,"low":87.06,"open":88.22,"volume":30791600},{"timestamp":1612535400,"date":"2021-02-05","index":10311,"close":87.9,"high":88.36,"low":86.88,"open":88.15,"volume":30268700},{"timestamp":1612794600,"date":"2021-02-08","index":10312,"close":91.47,"high":91.99,"low":87.98,"open":88.31,"volume":47639900},{"timestamp":1612881000,"date":"2021-02-09","index":10313,"close":90.91,"high":93.3,"low":90.55,"open":91.39,"volume":37596400}]},{"date":"2020-10-27","estimated":0.36,"reported":0.41,"pre":[{"timestamp":1602509400,"date":"2020-10-12","index":10231,"close":84.29,"high":85.13,"low":83.12,"open":83.65,"volume":47669700},{"timestamp":1602595800,"date":"2020-10-13","index":10232,"close":85.28,"high":86.09,"low":83.97,"open":84.86,"volume":42764100},{"timestamp":1602682200,"date":"2020-10-14","index":10233,"close":84.21,"high":85.96,"low":83.46,"open":85.86,"volume":40403000},{"timestamp":1602768600,"date":"2020-10-15","index":10234,"close":83.13,"high":84.72,"low":82.42,"open":83.4,"volume":33696400},{"timestamp":1602855000,"date":"2020-10-16","index":10235,"close":83.17,"high":83.99,"low":82.41,"open":83.54,"volume":31474300},{"timestamp":1603114200,"date":"2020-10-19","index":10236,"close":82,"high":84.65,"low":81.53,"open":83.62,"volume":36689100},{"timestamp":1603200600,"date":"2020-10-20","index":10237,"close":81.56,"high":82.69,"low":80.58,"open":82.16,"volume":38219400},{"timestamp":1603287000,"date":"2020-10-21","index":10238,"close":79.2,"high":81.93,"low":79.19,"open":81.72,"volume":36426400},{"timestamp":1603373400,"date":"2020-10-22","index":10239,"close":79.42,"high":80.82,"low":78.42,"open":79.65,"volume":38006800},{"timestamp":1603459800,"date":"2020-10-23","index":10240,"close":81.96,"high":81.99,"low":79.33,"open":80.93,"volume":46557700},{"timestamp":1603719000,"date":"2020-10-26","index":10241,"close":82.23,"high":84.97,"low":80.86,"open":82.55,"volume":69423700}],"post":[{"timestamp":1603805400,"date":"2020-10-27","index":10242,"close":78.88,"high":82.37,"low":77.57,"open":82,"volume":156669500},{"timestamp":1603891800,"date":"2020-10-28","index":10243,"close":76.4,"high":78.96,"low":75.76,"open":78.73,"volume":76529900},{"timestamp":1603978200,"date":"2020-10-29","index":10244,"close":78.02,"high":79.18,"low":76.29,"open":76.75,"volume":52784100},{"timestamp":1604064600,"date":"2020-10-30","index":10245,"close":75.29,"high":77.7,"low":74.23,"open":77.09,"volume":51349000},{"timestamp":1604327400,"date":"2020-11-02","index":10246,"close":74.7,"high":76.34,"low":73.76,"open":75.85,"volume":45760700},{"timestamp":1604413800,"date":"2020-11-03","index":10247,"close":76.58,"high":77.08,"low":74.6,"open":74.93,"volume":41231800},{"timestamp":1604500200,"date":"2020-11-04","index":10248,"close":81.35,"high":81.85,"low":78.97,"open":80.25,"volume":66579700},{"timestamp":1604586600,"date":"2020-11-05","index":10249,"close":83,"high":83.5,"low":81.85,"open":83.27,"volume":46542300},{"timestamp":1604673000,"date":"2020-11-06","index":10250,"close":85.88,"high":86.09,"low":82.67,"open":83.52,"volume":53829900},{"timestamp":1604932200,"date":"2020-11-09","index":10251,"close":83.12,"high":87.05,"low":82.77,"open":84.24,"volume":58580700},{"timestamp":1605018600,"date":"2020-11-10","index":10252,"close":77.99,"high":82.13,"low":77.63,"open":81.93,"volume":67137200}]},{"date":"2020-07-28","estimated":0.16,"reported":0.18,"pre":[{"timestamp":1594647000,"date":"2020-07-13","index":10167,"close":53.59,"high":58.35,"low":53.38,"open":56.68,"volume":57741800},{"timestamp":1594733400,"date":"2020-07-14","index":10168,"close":54.72,"high":54.86,"low":52.26,"open":53.3,"volume":54890100},{"timestamp":1594819800,"date":"2020-07-15","index":10169,"close":55.34,"high":55.37,"low":53.59,"open":54.96,"volume":42360300},{"timestamp":1594906200,"date":"2020-07-16","index":10170,"close":54.92,"high":55.15,"low":53.74,"open":54.68,"volume":36887100},{"timestamp":1594992600,"date":"2020-07-17","index":10171,"close":55.04,"high":55.81,"low":54.68,"open":55.31,"volume":34710400},{"timestamp":1595251800,"date":"2020-07-20","index":10172,"close":57.46,"high":57.53,"low":54.83,"open":55.23,"volume":45034300},{"timestamp":1595338200,"date":"2020-07-21","index":10173,"close":57,"high":58.5,"low":56.32,"open":57.81,"volume":44741000},{"timestamp":1595424600,"date":"2020-07-22","index":10174,"close":61.79,"high":62,"low":56.97,"open":57.07,"volume":135159400},{"timestamp":1595511000,"date":"2020-07-23","index":10175,"close":59.57,"high":62.33,"low":58.63,"open":61.63,"volume":106829100},{"timestamp":1595597400,"date":"2020-07-24","index":10176,"close":69.4,"high":69.94,"low":64.05,"open":64.18,"volume":205314500},{"timestamp":1595856600,"date":"2020-07-27","index":10177,"close":68.97,"high":71.63,"low":67.79,"open":69.28,"volume":107918100}],"post":[{"timestamp":1595943000,"date":"2020-07-28","index":10178,"close":67.61,"high":69.8,"low":67.02,"open":68.1,"volume":94181400},{"timestamp":1596029400,"date":"2020-07-29","index":10179,"close":76.09,"high":77.19,"low":73.9,"open":75.5,"volume":132969700},{"timestamp":1596115800,"date":"2020-07-30","index":10180,"close":78.2,"high":78.96,"low":75.07,"open":75.37,"volume":80286900},{"timestamp":1596202200,"date":"2020-07-31","index":10181,"close":77.43,"high":78.96,"low":75.36,"open":78.67,"volume":71621600},{"timestamp":1596461400,"date":"2020-08-03","index":10182,"close":77.67,"high":78.5,"low":77.06,"open":78.19,"volume":42628800},{"timestamp":1596547800,"date":"2020-08-04","index":10183,"close":85.04,"high":85.81,"low":77.99,"open":78.03,"volume":155676100},{"timestamp":1596634200,"date":"2020-08-05","index":10184,"close":85.31,"high":86.32,"low":83.32,"open":84.96,"volume":65642600},{"timestamp":1596720600,"date":"2020-08-06","index":10185,"close":86.71,"high":86.98,"low":84.78,"open":85.49,"volume":53961700},{"timestamp":1596807000,"date":"2020-08-07","index":10186,"close":84.85,"high":87.29,"low":82.67,"open":86.67,"volume":66543200},{"timestamp":1597066200,"date":"2020-08-10","index":10187,"close":82.24,"high":85.16,"low":79.32,"open":85.05,"volume":70536100},{"timestamp":1597152600,"date":"2020-08-11","index":10188,"close":76.88,"high":80.71,"low":76.1,"open":80.71,"volume":77877700}]},{"date":"2020-04-28","estimated":0.18,"reported":0.18,"pre":[{"timestamp":1586784600,"date":"2020-04-13","index":10104,"close":50.94,"high":51.07,"low":48.23,"open":48.47,"volume":64290100},{"timestamp":1586871000,"date":"2020-04-14","index":10105,"close":54.93,"high":55.14,"low":52.11,"open":52.24,"volume":85306800},{"timestamp":1586957400,"date":"2020-04-15","index":10106,"close":54.99,"high":55.57,"low":53.41,"open":53.73,"volume":83814000},{"timestamp":1587043800,"date":"2020-04-16","index":10107,"close":56.95,"high":58.08,"low":55.63,"open":55.96,"volume":103106500},{"timestamp":1587130200,"date":"2020-04-17","index":10108,"close":56.6,"high":57.76,"low":55.55,"open":57.35,"volume":76908800},{"timestamp":1587389400,"date":"2020-04-20","index":10109,"close":56.97,"high":58.63,"low":55.85,"open":55.98,"volume":72367300},{"timestamp":1587475800,"date":"2020-04-21","index":10110,"close":52.92,"high":57.73,"low":51.41,"open":56.9,"volume":123906400},{"timestamp":1587562200,"date":"2020-04-22","index":10111,"close":55.92,"high":56.15,"low":54.34,"open":54.91,"volume":63041600},{"timestamp":1587648600,"date":"2020-04-23","index":10112,"close":55.9,"high":57.29,"low":55.64,"open":56.65,"volume":69662700},{"timestamp":1587735000,"date":"2020-04-24","index":10113,"close":56.18,"high":56.78,"low":54.42,"open":55.1,"volume":72761000},{"timestamp":1587994200,"date":"2020-04-27","index":10114,"close":56.49,"high":58,"low":56.25,"open":57.44,"volume":62568100}],"post":[{"timestamp":1588080600,"date":"2020-04-28","index":10115,"close":55.51,"high":57.35,"low":55.3,"open":57.16,"volume":80501800},{"timestamp":1588167000,"date":"2020-04-29","index":10116,"close":53.66,"high":54.86,"low":52.74,"open":54.53,"volume":110800900},{"timestamp":1588253400,"date":"2020-04-30","index":10117,"close":52.39,"high":54.29,"low":52.03,"open":53.43,"volume":65543900},{"timestamp":1588339800,"date":"2020-05-01","index":10118,"close":49.88,"high":51.95,"low":49.09,"open":51.07,"volume":69562700},{"timestamp":1588599000,"date":"2020-05-04","index":10119,"close":52.56,"high":52.61,"low":49.73,"open":49.82,"volume":62590600},{"timestamp":1588685400,"date":"2020-05-05","index":10120,"close":52.19,"high":53.51,"low":51.29,"open":53.43,"volume":56560500},{"timestamp":1588771800,"date":"2020-05-06","index":10121,"close":52.16,"high":53.31,"low":51.88,"open":52.42,"volume":48138100},{"timestamp":1588858200,"date":"2020-05-07","index":10122,"close":51.95,"high":52.97,"low":51.62,"open":52.93,"volume":48956600},{"timestamp":1588944600,"date":"2020-05-08","index":10123,"close":53.19,"high":53.27,"low":51.81,"open":52.15,"volume":40686100},{"timestamp":1589203800,"date":"2020-05-11","index":10124,"close":55.74,"high":55.89,"low":52.75,"open":52.9,"volume":68746400},{"timestamp":1589290200,"date":"2020-05-12","index":10125,"close":53.76,"high":56.58,"low":53.75,"open":56.21,"volume":55631100}]},{"date":"2020-01-28","estimated":0.31,"reported":0.32,"pre":[{"timestamp":1578666600,"date":"2020-01-10","index":10041,"close":48.17,"high":49.29,"low":48,"open":49.26,"volume":44133700},{"timestamp":1578925800,"date":"2020-01-13","index":10042,"close":48.75,"high":48.86,"low":48.24,"open":48.66,"volume":34266800},{"timestamp":1579012200,"date":"2020-01-14","index":10043,"close":48.21,"high":49.04,"low":47.91,"open":48.64,"volume":38563200},{"timestamp":1579098600,"date":"2020-01-15","index":10044,"close":48.55,"high":49.08,"low":48.12,"open":48.23,"volume":40199900},{"timestamp":1579185000,"date":"2020-01-16","index":10045,"close":49.77,"high":50.31,"low":48.99,"open":49.17,"volume":58898900},{"timestamp":1579271400,"date":"2020-01-17","index":10046,"close":50.93,"high":51.05,"low":49.9,"open":50.2,"volume":57722500},{"timestamp":1579617000,"date":"2020-01-21","index":10047,"close":51.05,"high":51.81,"low":50.7,"open":50.96,"volume":49095000},{"timestamp":1579703400,"date":"2020-01-22","index":10048,"close":51.43,"high":51.88,"low":51.2,"open":51.63,"volume":40772200},{"timestamp":1579789800,"date":"2020-01-23","index":10049,"close":51.71,"high":51.75,"low":50.74,"open":51.34,"volume":40135400},{"timestamp":1579876200,"date":"2020-01-24","index":10050,"close":50.35,"high":52.81,"low":49.47,"open":52.28,"volume":80004900},{"timestamp":1580135400,"date":"2020-01-27","index":10051,"close":49.26,"high":49.79,"low":47.9,"open":48.45,"volume":48878600}],"post":[{"timestamp":1580221800,"date":"2020-01-28","index":10052,"close":50.53,"high":50.85,"low":49.48,"open":50.03,"volume":62343800},{"timestamp":1580308200,"date":"2020-01-29","index":10053,"close":47.51,"high":48.07,"low":46.1,"open":47.84,"volume":112349900},{"timestamp":1580394600,"date":"2020-01-30","index":10054,"close":48.78,"high":48.81,"low":46.13,"open":46.49,"volume":70460200},{"timestamp":1580481000,"date":"2020-01-31","index":10055,"close":47,"high":48.58,"low":46.79,"open":48.4,"volume":60322400},{"timestamp":1580740200,"date":"2020-02-03","index":10056,"close":48.02,"high":48.1,"low":46.23,"open":46.4,"volume":46983500},{"timestamp":1580826600,"date":"2020-02-04","index":10057,"close":49.45,"high":49.75,"low":48.61,"open":49.21,"volume":46302100},{"timestamp":1580913000,"date":"2020-02-05","index":10058,"close":49.84,"high":50.42,"low":49.31,"open":50.29,"volume":42737100},{"timestamp":1580999400,"date":"2020-02-06","index":10059,"close":49.32,"high":49.39,"low":47.63,"open":48.8,"volume":48670600},{"timestamp":1581085800,"date":"2020-02-07","index":10060,"close":49.73,"high":50.67,"low":48.64,"open":48.91,"volume":53107600},{"timestamp":1581345000,"date":"2020-02-10","index":10061,"close":52.26,"high":52.3,"low":49.35,"open":49.47,"volume":60971700},{"timestamp":1581431400,"date":"2020-02-11","index":10062,"close":53.8,"high":54.48,"low":52.91,"open":53.22,"volume":74719100}]},{"date":"2019-10-29","estimated":0.18,"reported":0.18,"pre":[{"timestamp":1571059800,"date":"2019-10-14","index":9980,"close":30.53,"high":30.61,"low":29.38,"open":29.71,"volume":44473700},{"timestamp":1571146200,"date":"2019-10-15","index":9981,"close":30.72,"high":30.92,"low":30.17,"open":30.7,"volume":41600700},{"timestamp":1571232600,"date":"2019-10-16","index":9982,"close":30.81,"high":31.41,"low":30.53,"open":30.6,"volume":42804400},{"timestamp":1571319000,"date":"2019-10-17","index":9983,"close":31.14,"high":31.4,"low":30.86,"open":31.3,"volume":36884400},{"timestamp":1571405400,"date":"2019-10-18","index":9984,"close":30.97,"high":31.33,"low":30.29,"open":31.06,"volume":39681700},{"timestamp":1571664600,"date":"2019-10-21","index":9985,"close":32.03,"high":32.26,"low":31.41,"open":31.5,"volume":52182800},{"timestamp":1571751000,"date":"2019-10-22","index":9986,"close":31.51,"high":32.15,"low":31.5,"open":32.06,"volume":36185200},{"timestamp":1571837400,"date":"2019-10-23","index":9987,"close":31.36,"high":31.65,"low":30.83,"open":31.09,"volume":26582200},{"timestamp":1571923800,"date":"2019-10-24","index":9988,"close":31.72,"high":31.86,"low":31.34,"open":31.58,"volume":27808000},{"timestamp":1572010200,"date":"2019-10-25","index":9989,"close":32.71,"high":32.86,"low":31.83,"open":31.9,"volume":45368800},{"timestamp":1572269400,"date":"2019-10-28","index":9990,"close":33.69,"high":33.91,"low":33.15,"open":33.16,"volume":51223600}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":9991,"close":33.03,"high":33.9,"low":32.7,"open":33.73,"volume":78700100},{"timestamp":1572442200,"date":"2019-10-30","index":9992,"close":33.13,"high":33.34,"low":32.03,"open":32.93,"volume":78228800},{"timestamp":1572528600,"date":"2019-10-31","index":9993,"close":33.93,"high":34.34,"low":32.82,"open":32.98,"volume":67881600},{"timestamp":1572615000,"date":"2019-11-01","index":9994,"close":34.89,"high":35,"low":34.1,"open":34.37,"volume":64238600},{"timestamp":1572877800,"date":"2019-11-04","index":9995,"close":36.29,"high":36.45,"low":34.76,"open":35.19,"volume":83343800},{"timestamp":1572964200,"date":"2019-11-05","index":9996,"close":36.15,"high":37.18,"low":35.98,"open":36.56,"volume":84848600},{"timestamp":1573050600,"date":"2019-11-06","index":9997,"close":35.93,"high":36.48,"low":35.52,"open":36.06,"volume":51675100},{"timestamp":1573137000,"date":"2019-11-07","index":9998,"close":36.28,"high":36.99,"low":36.03,"open":36.52,"volume":54350200},{"timestamp":1573223400,"date":"2019-11-08","index":9999,"close":36.29,"high":36.58,"low":36,"open":36.06,"volume":39353900},{"timestamp":1573482600,"date":"2019-11-11","index":10000,"close":36.31,"high":36.66,"low":35.58,"open":35.96,"volume":43511100},{"timestamp":1573569000,"date":"2019-11-12","index":10001,"close":36.71,"high":37.13,"low":36.4,"open":36.43,"volume":58664500}]},{"date":"2019-07-30","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1563197400,"date":"2019-07-15","index":9916,"close":34.39,"high":34.55,"low":33.27,"open":33.34,"volume":65565200},{"timestamp":1563283800,"date":"2019-07-16","index":9917,"close":33.85,"high":34.86,"low":33.8,"open":34.3,"volume":66912700},{"timestamp":1563370200,"date":"2019-07-17","index":9918,"close":33.6,"high":34.3,"low":33.49,"open":34.01,"volume":42557900},{"timestamp":1563456600,"date":"2019-07-18","index":9919,"close":33,"high":33.46,"low":32.42,"open":33.03,"volume":58473900},{"timestamp":1563543000,"date":"2019-07-19","index":9920,"close":32.51,"high":33.35,"low":32.45,"open":33.08,"volume":44617700},{"timestamp":1563802200,"date":"2019-07-22","index":9921,"close":32.85,"high":33.31,"low":32.74,"open":32.8,"volume":37777300},{"timestamp":1563888600,"date":"2019-07-23","index":9922,"close":33.49,"high":33.5,"low":32.93,"open":33.17,"volume":38532500},{"timestamp":1563975000,"date":"2019-07-24","index":9923,"close":34.11,"high":34.36,"low":33.45,"open":33.64,"volume":41952300},{"timestamp":1564061400,"date":"2019-07-25","index":9924,"close":33.67,"high":34.25,"low":33.62,"open":34.05,"volume":36705600},{"timestamp":1564147800,"date":"2019-07-26","index":9925,"close":34.02,"high":34.77,"low":33.87,"open":34.23,"volume":43502800},{"timestamp":1564407000,"date":"2019-07-29","index":9926,"close":33.48,"high":34.18,"low":32.98,"open":34.14,"volume":45922000}],"post":[{"timestamp":1564493400,"date":"2019-07-30","index":9927,"close":33.87,"high":33.94,"low":32.94,"open":33.21,"volume":72198900},{"timestamp":1564579800,"date":"2019-07-31","index":9928,"close":30.45,"high":32.3,"low":30.3,"open":32.08,"volume":119190000},{"timestamp":1564666200,"date":"2019-08-01","index":9929,"close":29.86,"high":31.48,"low":29.1,"open":30.5,"volume":80878900},{"timestamp":1564752600,"date":"2019-08-02","index":9930,"close":29.44,"high":29.73,"low":28.94,"open":29.48,"volume":60410900},{"timestamp":1565011800,"date":"2019-08-05","index":9931,"close":27.99,"high":28.49,"low":27.65,"open":28.26,"volume":74333200},{"timestamp":1565098200,"date":"2019-08-06","index":9932,"close":28.86,"high":29.05,"low":28.2,"open":28.86,"volume":60578400},{"timestamp":1565184600,"date":"2019-08-07","index":9933,"close":29.19,"high":29.28,"low":28.37,"open":28.47,"volume":58577500},{"timestamp":1565271000,"date":"2019-08-08","index":9934,"close":33.92,"high":34.27,"low":31.48,"open":31.53,"volume":167278800},{"timestamp":1565357400,"date":"2019-08-09","index":9935,"close":34.19,"high":35.55,"low":33.08,"open":33.45,"volume":132483900},{"timestamp":1565616600,"date":"2019-08-12","index":9936,"close":32.43,"high":34.65,"low":32.08,"open":34.16,"volume":106936000},{"timestamp":1565703000,"date":"2019-08-13","index":9937,"close":32.11,"high":33.14,"low":31.72,"open":32.36,"volume":102009700}]},{"date":"2019-04-30","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1555075800,"date":"2019-04-12","index":9853,"close":27.85,"high":28.38,"low":27.66,"open":28.21,"volume":41048800},{"timestamp":1555335000,"date":"2019-04-15","index":9854,"close":27.33,"high":27.84,"low":26.96,"open":27.8,"volume":40812500},{"timestamp":1555421400,"date":"2019-04-16","index":9855,"close":27.93,"high":28.18,"low":27.49,"open":27.72,"volume":47340100},{"timestamp":1555507800,"date":"2019-04-17","index":9856,"close":27.49,"high":28.27,"low":27.22,"open":28.21,"volume":48240800},{"timestamp":1555594200,"date":"2019-04-18","index":9857,"close":27.68,"high":27.88,"low":27.34,"open":27.6,"volume":39880900},{"timestamp":1555939800,"date":"2019-04-22","index":9858,"close":28.18,"high":28.23,"low":27.39,"open":27.62,"volume":36477300},{"timestamp":1556026200,"date":"2019-04-23","index":9859,"close":27.97,"high":28.49,"low":27.79,"open":28.18,"volume":41777500},{"timestamp":1556112600,"date":"2019-04-24","index":9860,"close":28.46,"high":28.85,"low":27.93,"open":28.1,"volume":51784700},{"timestamp":1556199000,"date":"2019-04-25","index":9861,"close":27.66,"high":28.86,"low":27.36,"open":28.67,"volume":57329700},{"timestamp":1556285400,"date":"2019-04-26","index":9862,"close":27.88,"high":27.9,"low":27.05,"open":27.66,"volume":48827900},{"timestamp":1556544600,"date":"2019-04-29","index":9863,"close":27.69,"high":28.14,"low":27.5,"open":27.9,"volume":44532700}],"post":[{"timestamp":1556631000,"date":"2019-04-30","index":9864,"close":27.63,"high":27.8,"low":26.94,"open":27.59,"volume":73165900},{"timestamp":1556717400,"date":"2019-05-01","index":9865,"close":26.81,"high":29.15,"low":26.78,"open":28.95,"volume":136066900},{"timestamp":1556803800,"date":"2019-05-02","index":9866,"close":28.29,"high":28.64,"low":26.61,"open":26.94,"volume":100514800},{"timestamp":1556890200,"date":"2019-05-03","index":9867,"close":28.22,"high":28.42,"low":27.66,"open":28.3,"volume":55503100},{"timestamp":1557149400,"date":"2019-05-06","index":9868,"close":27.42,"high":27.5,"low":26.45,"open":26.72,"volume":70344100},{"timestamp":1557235800,"date":"2019-05-07","index":9869,"close":26.66,"high":27.35,"low":26.21,"open":27.2,"volume":75868800},{"timestamp":1557322200,"date":"2019-05-08","index":9870,"close":27.09,"high":27.71,"low":26.27,"open":26.41,"volume":65967500},{"timestamp":1557408600,"date":"2019-05-09","index":9871,"close":27.21,"high":27.38,"low":26.03,"open":26.7,"volume":73150900},{"timestamp":1557495000,"date":"2019-05-10","index":9872,"close":27.96,"high":28.1,"low":26.93,"open":27.03,"volume":82930100},{"timestamp":1557754200,"date":"2019-05-13","index":9873,"close":26.24,"high":27.23,"low":26.1,"open":26.98,"volume":99017900},{"timestamp":1557840600,"date":"2019-05-14","index":9874,"close":27.32,"high":27.48,"low":26.15,"open":26.53,"volume":82980400}]},{"date":"2019-01-29","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1547217000,"date":"2019-01-11","index":9790,"close":20.27,"high":20.35,"low":19.19,"open":19.47,"volume":85110800},{"timestamp":1547476200,"date":"2019-01-14","index":9791,"close":20.23,"high":20.62,"low":19.75,"open":19.96,"volume":71350200},{"timestamp":1547562600,"date":"2019-01-15","index":9792,"close":20.38,"high":20.68,"low":20.26,"open":20.44,"volume":62785800},{"timestamp":1547649000,"date":"2019-01-16","index":9793,"close":19.73,"high":20.54,"low":19.71,"open":20.4,"volume":70849300},{"timestamp":1547735400,"date":"2019-01-17","index":9794,"close":20.25,"high":20.51,"low":19.02,"open":19.49,"volume":85018400},{"timestamp":1547821800,"date":"2019-01-18","index":9795,"close":20.77,"high":21.05,"low":20.02,"open":20.37,"volume":88131000},{"timestamp":1548167400,"date":"2019-01-22","index":9796,"close":19.76,"high":20.92,"low":19.7,"open":20.48,"volume":78513700},{"timestamp":1548253800,"date":"2019-01-23","index":9797,"close":19.8,"high":20.48,"low":19.55,"open":20.03,"volume":77811300},{"timestamp":1548340200,"date":"2019-01-24","index":9798,"close":20.85,"high":21.01,"low":20.04,"open":20.06,"volume":97433400},{"timestamp":1548426600,"date":"2019-01-25","index":9799,"close":21.93,"high":22.03,"low":20.79,"open":20.99,"volume":110239500},{"timestamp":1548685800,"date":"2019-01-28","index":9800,"close":20.18,"high":21.01,"low":20.02,"open":20.32,"volume":135164100}],"post":[{"timestamp":1548772200,"date":"2019-01-29","index":9801,"close":19.25,"high":20.39,"low":19.05,"open":20.26,"volume":131202500},{"timestamp":1548858600,"date":"2019-01-30","index":9802,"close":23.09,"high":23.13,"low":21.37,"open":21.49,"volume":211421200},{"timestamp":1548945000,"date":"2019-01-31","index":9803,"close":24.41,"high":25.14,"low":22.83,"open":23.02,"volume":182575600},{"timestamp":1549031400,"date":"2019-02-01","index":9804,"close":24.51,"high":24.84,"low":24.07,"open":24.61,"volume":105356200},{"timestamp":1549290600,"date":"2019-02-04","index":9805,"close":24.13,"high":24.66,"low":24.07,"open":24.43,"volume":70843800},{"timestamp":1549377000,"date":"2019-02-05","index":9806,"close":23.31,"high":23.86,"low":22.98,"open":23.42,"volume":122226000},{"timestamp":1549463400,"date":"2019-02-06","index":9807,"close":23.26,"high":24.14,"low":23.22,"open":23.63,"volume":78684300},{"timestamp":1549549800,"date":"2019-02-07","index":9808,"close":22.67,"high":23.22,"low":22.32,"open":22.99,"volume":86723900},{"timestamp":1549636200,"date":"2019-02-08","index":9809,"close":23.05,"high":23.28,"low":22.27,"open":22.33,"volume":78129300},{"timestamp":1549895400,"date":"2019-02-11","index":9810,"close":22.96,"high":23.28,"low":22.66,"open":23.05,"volume":60578700},{"timestamp":1549981800,"date":"2019-02-12","index":9811,"close":22.82,"high":23.56,"low":22.75,"open":23.43,"volume":67595400}]},{"date":"2018-10-24","estimated":0.12,"reported":0.13,"pre":[{"timestamp":1539091800,"date":"2018-10-09","index":9726,"close":27.24,"high":27.71,"low":26,"open":26.15,"volume":105461800},{"timestamp":1539178200,"date":"2018-10-10","index":9727,"close":25,"high":27.4,"low":24.91,"open":27.38,"volume":147682900},{"timestamp":1539264600,"date":"2018-10-11","index":9728,"close":25.3,"high":26.2,"low":24.55,"open":24.74,"volume":147013800},{"timestamp":1539351000,"date":"2018-10-12","index":9729,"close":26.34,"high":26.97,"low":25.67,"open":26.77,"volume":111059400},{"timestamp":1539610200,"date":"2018-10-15","index":9730,"close":26.26,"high":26.77,"low":25.75,"open":26.38,"volume":70523500},{"timestamp":1539696600,"date":"2018-10-16","index":9731,"close":28.18,"high":28.23,"low":26.17,"open":26.63,"volume":92529000},{"timestamp":1539783000,"date":"2018-10-17","index":9732,"close":27.3,"high":28.53,"low":26.92,"open":28.41,"volume":89466900},{"timestamp":1539869400,"date":"2018-10-18","index":9733,"close":26.62,"high":27.75,"low":26.4,"open":27.08,"volume":79623700},{"timestamp":1539955800,"date":"2018-10-19","index":9734,"close":23.66,"high":27.1,"low":23.6,"open":27.03,"volume":130799900},{"timestamp":1540215000,"date":"2018-10-22","index":9735,"close":25.03,"high":25.64,"low":24.09,"open":24.46,"volume":114158900},{"timestamp":1540301400,"date":"2018-10-23","index":9736,"close":25.09,"high":25.26,"low":23.85,"open":24.18,"volume":101763000}],"post":[{"timestamp":1540387800,"date":"2018-10-24","index":9737,"close":22.79,"high":25.1,"low":22.75,"open":25.04,"volume":134489100},{"timestamp":1540474200,"date":"2018-10-25","index":9738,"close":19.27,"high":20.15,"low":17.72,"open":17.92,"volume":189173700},{"timestamp":1540560600,"date":"2018-10-26","index":9739,"close":17.63,"high":18.78,"low":17.05,"open":18.49,"volume":119689000},{"timestamp":1540819800,"date":"2018-10-29","index":9740,"close":16.85,"high":18.23,"low":16.27,"open":18.21,"volume":94479600},{"timestamp":1540906200,"date":"2018-10-30","index":9741,"close":17.2,"high":17.24,"low":16.17,"open":16.38,"volume":99049400},{"timestamp":1540992600,"date":"2018-10-31","index":9742,"close":18.21,"high":18.34,"low":17.12,"open":17.87,"volume":110463700},{"timestamp":1541079000,"date":"2018-11-01","index":9743,"close":20.22,"high":20.33,"low":18.08,"open":18.41,"volume":136896500},{"timestamp":1541165400,"date":"2018-11-02","index":9744,"close":20.23,"high":21.06,"low":19.47,"open":20.59,"volume":123788000},{"timestamp":1541428200,"date":"2018-11-05","index":9745,"close":19.9,"high":20.18,"low":18.88,"open":20.12,"volume":108016700},{"timestamp":1541514600,"date":"2018-11-06","index":9746,"close":20.68,"high":21.65,"low":19.48,"open":19.5,"volume":144995700},{"timestamp":1541601000,"date":"2018-11-07","index":9747,"close":21.84,"high":22.22,"low":21.07,"open":21.42,"volume":121115800}]},{"date":"2018-07-25","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1531229400,"date":"2018-07-10","index":9662,"close":16.55,"high":16.65,"low":16.31,"open":16.59,"volume":37093000},{"timestamp":1531315800,"date":"2018-07-11","index":9663,"close":16.27,"high":16.53,"low":16.02,"open":16.15,"volume":42544100},{"timestamp":1531402200,"date":"2018-07-12","index":9664,"close":16.56,"high":16.79,"low":16.38,"open":16.41,"volume":44188100},{"timestamp":1531488600,"date":"2018-07-13","index":9665,"close":16.27,"high":16.69,"low":16.22,"open":16.68,"volume":40614100},{"timestamp":1531747800,"date":"2018-07-16","index":9666,"close":16.58,"high":17,"low":16.41,"open":16.42,"volume":65275300},{"timestamp":1531834200,"date":"2018-07-17","index":9667,"close":16.87,"high":16.88,"low":16.48,"open":16.5,"volume":42313500},{"timestamp":1531920600,"date":"2018-07-18","index":9668,"close":16.85,"high":16.99,"low":16.55,"open":16.94,"volume":40881500},{"timestamp":1532007000,"date":"2018-07-19","index":9669,"close":16.71,"high":16.88,"low":16.55,"open":16.71,"volume":41267800},{"timestamp":1532093400,"date":"2018-07-20","index":9670,"close":16.5,"high":16.88,"low":16.44,"open":16.66,"volume":42879800},{"timestamp":1532352600,"date":"2018-07-23","index":9671,"close":16.66,"high":16.68,"low":15.9,"open":16.47,"volume":44940800},{"timestamp":1532439000,"date":"2018-07-24","index":9672,"close":16.19,"high":16.86,"low":16.11,"open":16.75,"volume":58201500}],"post":[{"timestamp":1532525400,"date":"2018-07-25","index":9673,"close":16.05,"high":16.39,"low":15.72,"open":16.3,"volume":82604900},{"timestamp":1532611800,"date":"2018-07-26","index":9674,"close":18.35,"high":18.45,"low":16.83,"open":17.16,"volume":192661100},{"timestamp":1532698200,"date":"2018-07-27","index":9675,"close":18.94,"high":19.88,"low":18.31,"open":19.07,"volume":161903800},{"timestamp":1532957400,"date":"2018-07-30","index":9676,"close":19.42,"high":20.18,"low":19.31,"open":19.4,"volume":160823400},{"timestamp":1533043800,"date":"2018-07-31","index":9677,"close":18.33,"high":19.5,"low":18.27,"open":19.35,"volume":118403400},{"timestamp":1533130200,"date":"2018-08-01","index":9678,"close":18.48,"high":18.95,"low":18.32,"open":18.34,"volume":75495200},{"timestamp":1533216600,"date":"2018-08-02","index":9679,"close":18.79,"high":18.83,"low":18,"open":18.17,"volume":52867100},{"timestamp":1533303000,"date":"2018-08-03","index":9680,"close":18.49,"high":19.06,"low":18.37,"open":18.94,"volume":53232100},{"timestamp":1533562200,"date":"2018-08-06","index":9681,"close":19.43,"high":19.44,"low":18.46,"open":18.89,"volume":83579700},{"timestamp":1533648600,"date":"2018-08-07","index":9682,"close":19.56,"high":19.71,"low":19.08,"open":19.53,"volume":72822600},{"timestamp":1533735000,"date":"2018-08-08","index":9683,"close":19.58,"high":19.77,"low":19.26,"open":19.46,"volume":52081400}]},{"date":"2018-04-25","estimated":0.09,"reported":0.11,"pre":[{"timestamp":1523367000,"date":"2018-04-10","index":9599,"close":9.98,"high":10.04,"low":9.71,"open":9.75,"volume":42849200},{"timestamp":1523453400,"date":"2018-04-11","index":9600,"close":9.82,"high":10.03,"low":9.79,"open":9.87,"volume":29169300},{"timestamp":1523539800,"date":"2018-04-12","index":9601,"close":10.08,"high":10.1,"low":9.82,"open":9.98,"volume":47784400},{"timestamp":1523626200,"date":"2018-04-13","index":9602,"close":9.93,"high":10.22,"low":9.88,"open":10.2,"volume":38935700},{"timestamp":1523885400,"date":"2018-04-16","index":9603,"close":10.09,"high":10.17,"low":9.9,"open":10,"volume":28875100},{"timestamp":1523971800,"date":"2018-04-17","index":9604,"close":10.52,"high":10.53,"low":10.2,"open":10.28,"volume":45360300},{"timestamp":1524058200,"date":"2018-04-18","index":9605,"close":10.36,"high":10.65,"low":10.33,"open":10.51,"volume":42449600},{"timestamp":1524144600,"date":"2018-04-19","index":9606,"close":10.11,"high":10.33,"low":9.99,"open":10.18,"volume":57841600},{"timestamp":1524231000,"date":"2018-04-20","index":9607,"close":9.99,"high":10.14,"low":9.95,"open":10.05,"volume":39011900},{"timestamp":1524490200,"date":"2018-04-23","index":9608,"close":10.04,"high":10.19,"low":9.97,"open":10.09,"volume":42971300},{"timestamp":1524576600,"date":"2018-04-24","index":9609,"close":10.09,"high":10.35,"low":9.95,"open":10.19,"volume":44992200}],"post":[{"timestamp":1524663000,"date":"2018-04-25","index":9610,"close":9.71,"high":10.09,"low":9.56,"open":10.06,"volume":90578000},{"timestamp":1524749400,"date":"2018-04-26","index":9611,"close":11.04,"high":11.19,"low":10.61,"open":10.87,"volume":145284100},{"timestamp":1524835800,"date":"2018-04-27","index":9612,"close":11.11,"high":11.36,"low":11.02,"open":11.2,"volume":74347800},{"timestamp":1525095000,"date":"2018-04-30","index":9613,"close":10.88,"high":11.14,"low":10.87,"open":11.06,"volume":50608800},{"timestamp":1525181400,"date":"2018-05-01","index":9614,"close":11.13,"high":11.15,"low":10.77,"open":10.83,"volume":43441600},{"timestamp":1525267800,"date":"2018-05-02","index":9615,"close":10.97,"high":11.16,"low":10.97,"open":11.1,"volume":29267300},{"timestamp":1525354200,"date":"2018-05-03","index":9616,"close":10.93,"high":11.06,"low":10.83,"open":10.9,"volume":33310600},{"timestamp":1525440600,"date":"2018-05-04","index":9617,"close":11.28,"high":11.29,"low":10.87,"open":10.88,"volume":47884900},{"timestamp":1525699800,"date":"2018-05-07","index":9618,"close":11.59,"high":11.68,"low":11.3,"open":11.32,"volume":54001700},{"timestamp":1525786200,"date":"2018-05-08","index":9619,"close":11.61,"high":11.66,"low":11.4,"open":11.49,"volume":35218400},{"timestamp":1525872600,"date":"2018-05-09","index":9620,"close":11.95,"high":11.98,"low":11.57,"open":11.65,"volume":49605700}]},{"date":"2018-01-30","estimated":0.05,"reported":0.08,"pre":[{"timestamp":1515767400,"date":"2018-01-12","index":9540,"close":12.02,"high":12.07,"low":11.8,"open":11.82,"volume":47149300},{"timestamp":1516113000,"date":"2018-01-16","index":9541,"close":11.91,"high":12.2,"low":11.8,"open":12.05,"volume":42686600},{"timestamp":1516199400,"date":"2018-01-17","index":9542,"close":12.18,"high":12.19,"low":11.82,"open":11.9,"volume":39020800},{"timestamp":1516285800,"date":"2018-01-18","index":9543,"close":12.47,"high":12.68,"low":12.15,"open":12.18,"volume":62086200},{"timestamp":1516372200,"date":"2018-01-19","index":9544,"close":12.59,"high":12.88,"low":12.54,"open":12.56,"volume":46800700},{"timestamp":1516631400,"date":"2018-01-22","index":9545,"close":12.65,"high":12.74,"low":12.37,"open":12.61,"volume":34758600},{"timestamp":1516717800,"date":"2018-01-23","index":9546,"close":12.94,"high":13,"low":12.76,"open":12.82,"volume":46417200},{"timestamp":1516804200,"date":"2018-01-24","index":9547,"close":12.71,"high":13.05,"low":12.6,"open":13.02,"volume":41956400},{"timestamp":1516890600,"date":"2018-01-25","index":9548,"close":12.41,"high":12.94,"low":12.32,"open":12.78,"volume":42966600},{"timestamp":1516977000,"date":"2018-01-26","index":9549,"close":12.95,"high":12.95,"low":12.62,"open":12.7,"volume":44239000},{"timestamp":1517236200,"date":"2018-01-29","index":9550,"close":13.32,"high":13.47,"low":13.05,"open":13.13,"volume":66645400}],"post":[{"timestamp":1517322600,"date":"2018-01-30","index":9551,"close":12.87,"high":13.27,"low":12.69,"open":13.12,"volume":91236400},{"timestamp":1517409000,"date":"2018-01-31","index":9552,"close":13.74,"high":13.85,"low":13.15,"open":13.24,"volume":140977800},{"timestamp":1517495400,"date":"2018-02-01","index":9553,"close":13.25,"high":13.84,"low":13.21,"open":13.62,"volume":67543300},{"timestamp":1517581800,"date":"2018-02-02","index":9554,"close":12.45,"high":13.06,"low":12.43,"open":13.05,"volume":79432600},{"timestamp":1517841000,"date":"2018-02-05","index":9555,"close":11.57,"high":12.18,"low":10.93,"open":12.05,"volume":116568900},{"timestamp":1517927400,"date":"2018-02-06","index":9556,"close":11.65,"high":11.74,"low":11,"open":11.04,"volume":87123200},{"timestamp":1518013800,"date":"2018-02-07","index":9557,"close":11.6,"high":11.9,"low":11.53,"open":11.7,"volume":55758400},{"timestamp":1518100200,"date":"2018-02-08","index":9558,"close":11.22,"high":11.85,"low":11.21,"open":11.72,"volume":56471800},{"timestamp":1518186600,"date":"2018-02-09","index":9559,"close":11.31,"high":11.57,"low":10.63,"open":11.54,"volume":85458200},{"timestamp":1518445800,"date":"2018-02-12","index":9560,"close":11.68,"high":11.8,"low":11.43,"open":11.47,"volume":63160900},{"timestamp":1518532200,"date":"2018-02-13","index":9561,"close":11.78,"high":11.82,"low":11.53,"open":11.6,"volume":33661400}]},{"date":"2017-10-24","estimated":0.08,"reported":0.1,"pre":[{"timestamp":1507555800,"date":"2017-10-09","index":9474,"close":13.47,"high":13.83,"low":13.26,"open":13.26,"volume":54032500},{"timestamp":1507642200,"date":"2017-10-10","index":9475,"close":13.7,"high":13.79,"low":13.44,"open":13.72,"volume":43304000},{"timestamp":1507728600,"date":"2017-10-11","index":9476,"close":13.88,"high":13.96,"low":13.61,"open":13.62,"volume":38746600},{"timestamp":1507815000,"date":"2017-10-12","index":9477,"close":14.2,"high":14.37,"low":13.81,"open":13.85,"volume":69874100},{"timestamp":1507901400,"date":"2017-10-13","index":9478,"close":14.22,"high":14.41,"low":14.12,"open":14.32,"volume":37515800},{"timestamp":1508160600,"date":"2017-10-16","index":9479,"close":14.26,"high":14.35,"low":14.12,"open":14.25,"volume":34136800},{"timestamp":1508247000,"date":"2017-10-17","index":9480,"close":14.16,"high":14.35,"low":14.14,"open":14.24,"volume":28995600},{"timestamp":1508333400,"date":"2017-10-18","index":9481,"close":14.07,"high":14.28,"low":13.76,"open":14.2,"volume":39020300},{"timestamp":1508419800,"date":"2017-10-19","index":9482,"close":13.95,"high":14.04,"low":13.69,"open":13.85,"volume":33795700},{"timestamp":1508506200,"date":"2017-10-20","index":9483,"close":13.81,"high":14.09,"low":13.8,"open":14.03,"volume":32538900},{"timestamp":1508765400,"date":"2017-10-23","index":9484,"close":14.1,"high":14.19,"low":13.9,"open":13.94,"volume":49838000}],"post":[{"timestamp":1508851800,"date":"2017-10-24","index":9485,"close":14.25,"high":14.36,"low":14.15,"open":14.2,"volume":84891600},{"timestamp":1508938200,"date":"2017-10-25","index":9486,"close":12.33,"high":13.13,"low":12.29,"open":12.95,"volume":166762100},{"timestamp":1509024600,"date":"2017-10-26","index":9487,"close":12.01,"high":12.46,"low":12,"open":12.45,"volume":87625400},{"timestamp":1509111000,"date":"2017-10-27","index":9488,"close":11.84,"high":12.19,"low":11.35,"open":12.17,"volume":115650400},{"timestamp":1509370200,"date":"2017-10-30","index":9489,"close":10.89,"high":11.42,"low":10.65,"open":11.26,"volume":137785100},{"timestamp":1509456600,"date":"2017-10-31","index":9490,"close":10.99,"high":11.31,"low":10.69,"open":10.76,"volume":78600000},{"timestamp":1509543000,"date":"2017-11-01","index":9491,"close":10.8,"high":11.29,"low":10.72,"open":11.25,"volume":66875500},{"timestamp":1509629400,"date":"2017-11-02","index":9492,"close":10.85,"high":10.99,"low":10.66,"open":10.87,"volume":47942500},{"timestamp":1509715800,"date":"2017-11-03","index":9493,"close":11.12,"high":11.13,"low":10.82,"open":10.95,"volume":44264300},{"timestamp":1509978600,"date":"2017-11-06","index":9494,"close":11.93,"high":12.09,"low":11.64,"open":12.04,"volume":96349800},{"timestamp":1510065000,"date":"2017-11-07","index":9495,"close":12.05,"high":12.27,"low":11.92,"open":11.94,"volume":67900200}]},{"date":"2017-07-25","estimated":null,"reported":0.02,"pre":[],"post":[]},{"date":"2017-05-01","estimated":-0.04,"reported":-0.04,"pre":[{"timestamp":1492090200,"date":"2017-04-13","index":9351,"close":12.31,"high":12.72,"low":12.22,"open":12.51,"volume":53442600},{"timestamp":1492435800,"date":"2017-04-17","index":9352,"close":12.79,"high":12.8,"low":12.37,"open":12.53,"volume":38188200},{"timestamp":1492522200,"date":"2017-04-18","index":9353,"close":12.95,"high":12.97,"low":12.58,"open":12.63,"volume":37172000},{"timestamp":1492608600,"date":"2017-04-19","index":9354,"close":12.84,"high":13.21,"low":12.8,"open":13.09,"volume":36491100},{"timestamp":1492695000,"date":"2017-04-20","index":9355,"close":13.11,"high":13.15,"low":12.88,"open":12.98,"volume":41976100},{"timestamp":1492781400,"date":"2017-04-21","index":9356,"close":13,"high":13.12,"low":12.9,"open":13.08,"volume":25689600},{"timestamp":1493040600,"date":"2017-04-24","index":9357,"close":13.13,"high":13.23,"low":13.05,"open":13.23,"volume":36120300},{"timestamp":1493127000,"date":"2017-04-25","index":9358,"close":13.49,"high":13.53,"low":13.16,"open":13.24,"volume":35881000},{"timestamp":1493213400,"date":"2017-04-26","index":9359,"close":13.41,"high":13.53,"low":13.22,"open":13.42,"volume":36644500},{"timestamp":1493299800,"date":"2017-04-27","index":9360,"close":13.62,"high":13.7,"low":13.37,"open":13.43,"volume":31327600},{"timestamp":1493386200,"date":"2017-04-28","index":9361,"close":13.3,"high":13.76,"low":13.16,"open":13.73,"volume":50376000}],"post":[{"timestamp":1493645400,"date":"2017-05-01","index":9362,"close":13.62,"high":13.63,"low":13.25,"open":13.43,"volume":68036300},{"timestamp":1493731800,"date":"2017-05-02","index":9363,"close":10.32,"high":11.76,"low":10.3,"open":11.73,"volume":268336500},{"timestamp":1493818200,"date":"2017-05-03","index":9364,"close":10.39,"high":10.68,"low":9.85,"open":10.29,"volume":140899400},{"timestamp":1493904600,"date":"2017-05-04","index":9365,"close":10.1,"high":10.55,"low":9.94,"open":10.55,"volume":77031400},{"timestamp":1493991000,"date":"2017-05-05","index":9366,"close":10.19,"high":10.26,"low":9.94,"open":10.13,"volume":51759000},{"timestamp":1494250200,"date":"2017-05-08","index":9367,"close":10.04,"high":10.22,"low":10,"open":10.22,"volume":35101100},{"timestamp":1494336600,"date":"2017-05-09","index":9368,"close":10.18,"high":10.4,"low":10.04,"open":10.04,"volume":51017300},{"timestamp":1494423000,"date":"2017-05-10","index":9369,"close":10.79,"high":10.85,"low":10.45,"open":10.46,"volume":65995900},{"timestamp":1494509400,"date":"2017-05-11","index":9370,"close":11.07,"high":11.26,"low":10.51,"open":10.74,"volume":72946500},{"timestamp":1494595800,"date":"2017-05-12","index":9371,"close":11.26,"high":11.4,"low":11.08,"open":11.2,"volume":56072600},{"timestamp":1494855000,"date":"2017-05-15","index":9372,"close":11.42,"high":11.6,"low":11.3,"open":11.41,"volume":52565000}]},{"date":"2017-01-31","estimated":-0.02,"reported":-0.01,"pre":[{"timestamp":1484317800,"date":"2017-01-13","index":9289,"close":10.58,"high":10.87,"low":10.56,"open":10.79,"volume":38377500},{"timestamp":1484663400,"date":"2017-01-17","index":9290,"close":9.82,"high":10.23,"low":9.78,"open":10.17,"volume":70491800},{"timestamp":1484749800,"date":"2017-01-18","index":9291,"close":9.88,"high":10.1,"low":9.42,"open":9.54,"volume":51797600},{"timestamp":1484836200,"date":"2017-01-19","index":9292,"close":9.77,"high":10.25,"low":9.75,"open":9.92,"volume":46151300},{"timestamp":1484922600,"date":"2017-01-20","index":9293,"close":9.75,"high":9.96,"low":9.67,"open":9.88,"volume":27982100},{"timestamp":1485181800,"date":"2017-01-23","index":9294,"close":9.91,"high":10.06,"low":9.68,"open":9.68,"volume":27905700},{"timestamp":1485268200,"date":"2017-01-24","index":9295,"close":10.44,"high":10.49,"low":9.95,"open":9.95,"volume":43991200},{"timestamp":1485354600,"date":"2017-01-25","index":9296,"close":10.35,"high":10.98,"low":10.15,"open":10.74,"volume":61778100},{"timestamp":1485441000,"date":"2017-01-26","index":9297,"close":10.52,"high":10.66,"low":10.3,"open":10.35,"volume":35866600},{"timestamp":1485527400,"date":"2017-01-27","index":9298,"close":10.67,"high":10.73,"low":10.52,"open":10.6,"volume":32719200},{"timestamp":1485786600,"date":"2017-01-30","index":9299,"close":10.61,"high":10.68,"low":10.3,"open":10.62,"volume":37725000}],"post":[{"timestamp":1485873000,"date":"2017-01-31","index":9300,"close":10.37,"high":10.67,"low":10.22,"open":10.6,"volume":53704900},{"timestamp":1485959400,"date":"2017-02-01","index":9301,"close":12.06,"high":12.14,"low":10.81,"open":10.9,"volume":165939300},{"timestamp":1486045800,"date":"2017-02-02","index":9302,"close":12.28,"high":12.66,"low":11.95,"open":11.98,"volume":116324500},{"timestamp":1486132200,"date":"2017-02-03","index":9303,"close":12.24,"high":12.5,"low":12.04,"open":12.37,"volume":60036700},{"timestamp":1486391400,"date":"2017-02-06","index":9304,"close":13.63,"high":13.7,"low":12.38,"open":12.46,"volume":140474100},{"timestamp":1486477800,"date":"2017-02-07","index":9305,"close":13.29,"high":14.27,"low":13.06,"open":14.05,"volume":158683800},{"timestamp":1486564200,"date":"2017-02-08","index":9306,"close":13.56,"high":13.75,"low":13.08,"open":13.21,"volume":75942900},{"timestamp":1486650600,"date":"2017-02-09","index":9307,"close":13.42,"high":13.89,"low":13.4,"open":13.78,"volume":73339900},{"timestamp":1486737000,"date":"2017-02-10","index":9308,"close":13.58,"high":13.86,"low":13.25,"open":13.86,"volume":54579300},{"timestamp":1486996200,"date":"2017-02-13","index":9309,"close":13.49,"high":13.95,"low":13.38,"open":13.7,"volume":57413100},{"timestamp":1487082600,"date":"2017-02-14","index":9310,"close":13.26,"high":13.49,"low":13.19,"open":13.43,"volume":40479100}]},{"date":"2016-10-20","estimated":null,"reported":0.03,"pre":[],"post":[]},{"date":"2016-07-21","estimated":-0.08,"reported":-0.05,"pre":[{"timestamp":1467811800,"date":"2016-07-06","index":9156,"close":5.04,"high":5.11,"low":4.9,"open":4.91,"volume":19392900},{"timestamp":1467898200,"date":"2016-07-07","index":9157,"close":5.02,"high":5.1,"low":4.94,"open":5.07,"volume":15813800},{"timestamp":1467984600,"date":"2016-07-08","index":9158,"close":5.1,"high":5.15,"low":4.82,"open":4.84,"volume":28140700},{"timestamp":1468243800,"date":"2016-07-11","index":9159,"close":5.01,"high":5.19,"low":5,"open":5.13,"volume":21027900},{"timestamp":1468330200,"date":"2016-07-12","index":9160,"close":5.14,"high":5.17,"low":5.01,"open":5.01,"volume":20832500},{"timestamp":1468416600,"date":"2016-07-13","index":9161,"close":5.09,"high":5.19,"low":5.04,"open":5.14,"volume":14032500},{"timestamp":1468503000,"date":"2016-07-14","index":9162,"close":5.17,"high":5.24,"low":5.06,"open":5.15,"volume":20050100},{"timestamp":1468589400,"date":"2016-07-15","index":9163,"close":5.14,"high":5.2,"low":5.1,"open":5.2,"volume":14219300},{"timestamp":1468848600,"date":"2016-07-18","index":9164,"close":5.51,"high":5.57,"low":5.13,"open":5.19,"volume":38619400},{"timestamp":1468935000,"date":"2016-07-19","index":9165,"close":5.41,"high":5.55,"low":5.34,"open":5.5,"volume":23439600},{"timestamp":1469021400,"date":"2016-07-20","index":9166,"close":5.41,"high":5.5,"low":5.4,"open":5.48,"volume":20102400}],"post":[{"timestamp":1469107800,"date":"2016-07-21","index":9167,"close":5.22,"high":5.45,"low":5.1,"open":5.43,"volume":40242000},{"timestamp":1469194200,"date":"2016-07-22","index":9168,"close":5.84,"high":5.97,"low":5.45,"open":5.73,"volume":101838300},{"timestamp":1469453400,"date":"2016-07-25","index":9169,"close":6.7,"high":6.95,"low":5.92,"open":5.93,"volume":118328600},{"timestamp":1469539800,"date":"2016-07-26","index":9170,"close":6.98,"high":7.16,"low":6.71,"open":6.76,"volume":81230600},{"timestamp":1469626200,"date":"2016-07-27","index":9171,"close":6.85,"high":6.98,"low":6.68,"open":6.93,"volume":38567300},{"timestamp":1469712600,"date":"2016-07-28","index":9172,"close":6.82,"high":6.98,"low":6.74,"open":6.79,"volume":27515600},{"timestamp":1469799000,"date":"2016-07-29","index":9173,"close":6.86,"high":6.96,"low":6.75,"open":6.88,"volume":22580500},{"timestamp":1470058200,"date":"2016-08-01","index":9174,"close":6.64,"high":6.92,"low":6.57,"open":6.89,"volume":26729000},{"timestamp":1470144600,"date":"2016-08-02","index":9175,"close":6.26,"high":6.6,"low":6.15,"open":6.56,"volume":40816400},{"timestamp":1470231000,"date":"2016-08-03","index":9176,"close":6.3,"high":6.45,"low":6.15,"open":6.18,"volume":23807800},{"timestamp":1470317400,"date":"2016-08-04","index":9177,"close":6.47,"high":6.61,"low":6.37,"open":6.39,"volume":22411000}]},{"date":"2016-04-21","estimated":-0.13,"reported":-0.12,"pre":[{"timestamp":1459949400,"date":"2016-04-06","index":9093,"close":2.8,"high":2.8,"low":2.72,"open":2.75,"volume":12534600},{"timestamp":1460035800,"date":"2016-04-07","index":9094,"close":2.64,"high":2.83,"low":2.61,"open":2.76,"volume":13479200},{"timestamp":1460122200,"date":"2016-04-08","index":9095,"close":2.74,"high":2.76,"low":2.68,"open":2.7,"volume":8489000},{"timestamp":1460381400,"date":"2016-04-11","index":9096,"close":2.76,"high":2.82,"low":2.74,"open":2.76,"volume":9045100},{"timestamp":1460467800,"date":"2016-04-12","index":9097,"close":2.81,"high":2.85,"low":2.76,"open":2.79,"volume":16131900},{"timestamp":1460554200,"date":"2016-04-13","index":9098,"close":2.8,"high":2.82,"low":2.73,"open":2.78,"volume":8048000},{"timestamp":1460640600,"date":"2016-04-14","index":9099,"close":2.72,"high":2.79,"low":2.7,"open":2.77,"volume":8985300},{"timestamp":1460727000,"date":"2016-04-15","index":9100,"close":2.7,"high":2.75,"low":2.68,"open":2.72,"volume":7487500},{"timestamp":1460986200,"date":"2016-04-18","index":9101,"close":2.76,"high":2.8,"low":2.65,"open":2.67,"volume":8938800},{"timestamp":1461072600,"date":"2016-04-19","index":9102,"close":2.62,"high":2.78,"low":2.61,"open":2.78,"volume":11719900},{"timestamp":1461159000,"date":"2016-04-20","index":9103,"close":2.7,"high":2.72,"low":2.61,"open":2.62,"volume":7926100}],"post":[{"timestamp":1461245400,"date":"2016-04-21","index":9104,"close":2.62,"high":2.7,"low":2.6,"open":2.65,"volume":13957200},{"timestamp":1461331800,"date":"2016-04-22","index":9105,"close":3.99,"high":3.99,"low":3.18,"open":3.19,"volume":143265300},{"timestamp":1461591000,"date":"2016-04-25","index":9106,"close":3.45,"high":3.82,"low":3.31,"open":3.81,"volume":80607900},{"timestamp":1461677400,"date":"2016-04-26","index":9107,"close":3.66,"high":3.75,"low":3.44,"open":3.45,"volume":36336900},{"timestamp":1461763800,"date":"2016-04-27","index":9108,"close":3.73,"high":3.75,"low":3.53,"open":3.55,"volume":24186800},{"timestamp":1461850200,"date":"2016-04-28","index":9109,"close":3.61,"high":3.8,"low":3.6,"open":3.69,"volume":20230000},{"timestamp":1461936600,"date":"2016-04-29","index":9110,"close":3.55,"high":3.69,"low":3.45,"open":3.69,"volume":17717800},{"timestamp":1462195800,"date":"2016-05-02","index":9111,"close":3.74,"high":3.75,"low":3.57,"open":3.58,"volume":16972800},{"timestamp":1462282200,"date":"2016-05-03","index":9112,"close":3.6,"high":3.71,"low":3.58,"open":3.7,"volume":13784800},{"timestamp":1462368600,"date":"2016-05-04","index":9113,"close":3.6,"high":3.67,"low":3.54,"open":3.54,"volume":8688500},{"timestamp":1462455000,"date":"2016-05-05","index":9114,"close":3.66,"high":3.8,"low":3.61,"open":3.64,"volume":21529600}]},{"date":"2016-01-19","estimated":-0.1,"reported":-0.1,"pre":[{"timestamp":1451572200,"date":"2015-12-31","index":9028,"close":2.87,"high":3.01,"low":2.87,"open":2.97,"volume":11086100},{"timestamp":1451917800,"date":"2016-01-04","index":9029,"close":2.77,"high":2.82,"low":2.63,"open":2.77,"volume":32516800},{"timestamp":1452004200,"date":"2016-01-05","index":9030,"close":2.75,"high":2.8,"low":2.64,"open":2.77,"volume":12972300},{"timestamp":1452090600,"date":"2016-01-06","index":9031,"close":2.51,"high":2.71,"low":2.47,"open":2.66,"volume":23759400},{"timestamp":1452177000,"date":"2016-01-07","index":9032,"close":2.28,"high":2.48,"low":2.26,"open":2.43,"volume":22203500},{"timestamp":1452263400,"date":"2016-01-08","index":9033,"close":2.14,"high":2.42,"low":2.1,"open":2.36,"volume":31822400},{"timestamp":1452522600,"date":"2016-01-11","index":9034,"close":2.34,"high":2.36,"low":2.12,"open":2.16,"volume":19629300},{"timestamp":1452609000,"date":"2016-01-12","index":9035,"close":2.39,"high":2.46,"low":2.28,"open":2.4,"volume":17986100},{"timestamp":1452695400,"date":"2016-01-13","index":9036,"close":2.25,"high":2.45,"low":2.21,"open":2.4,"volume":12749700},{"timestamp":1452781800,"date":"2016-01-14","index":9037,"close":2.21,"high":2.35,"low":2.21,"open":2.29,"volume":15666600},{"timestamp":1452868200,"date":"2016-01-15","index":9038,"close":2.03,"high":2.13,"low":1.99,"open":2.1,"volume":21199300}],"post":[{"timestamp":1453213800,"date":"2016-01-19","index":9039,"close":1.95,"high":2.11,"low":1.9,"open":2.08,"volume":18978900},{"timestamp":1453300200,"date":"2016-01-20","index":9040,"close":1.8,"high":1.95,"low":1.75,"open":1.81,"volume":29243600},{"timestamp":1453386600,"date":"2016-01-21","index":9041,"close":2.09,"high":2.18,"low":1.81,"open":1.82,"volume":26387900},{"timestamp":1453473000,"date":"2016-01-22","index":9042,"close":2.02,"high":2.17,"low":1.98,"open":2.11,"volume":16245500},{"timestamp":1453732200,"date":"2016-01-25","index":9043,"close":2.12,"high":2.15,"low":2.01,"open":2.01,"volume":13080900},{"timestamp":1453818600,"date":"2016-01-26","index":9044,"close":2.07,"high":2.15,"low":2.03,"open":2.14,"volume":11097400},{"timestamp":1453905000,"date":"2016-01-27","index":9045,"close":2.13,"high":2.18,"low":2.07,"open":2.08,"volume":10833200},{"timestamp":1453991400,"date":"2016-01-28","index":9046,"close":2.08,"high":2.17,"low":2.07,"open":2.16,"volume":7118400},{"timestamp":1454077800,"date":"2016-01-29","index":9047,"close":2.2,"high":2.2,"low":2.07,"open":2.09,"volume":11998100},{"timestamp":1454337000,"date":"2016-02-01","index":9048,"close":2.14,"high":2.19,"low":2.11,"open":2.17,"volume":8816100},{"timestamp":1454423400,"date":"2016-02-02","index":9049,"close":1.99,"high":2.14,"low":1.96,"open":2.11,"volume":11224100}]},{"date":"2015-10-15","estimated":-0.12,"reported":-0.17,"pre":[{"timestamp":1443619800,"date":"2015-09-30","index":8964,"close":1.72,"high":1.72,"low":1.68,"open":1.7,"volume":5739500},{"timestamp":1443706200,"date":"2015-10-01","index":8965,"close":1.74,"high":1.77,"low":1.72,"open":1.77,"volume":5531700},{"timestamp":1443792600,"date":"2015-10-02","index":8966,"close":1.83,"high":1.83,"low":1.72,"open":1.76,"volume":7146100},{"timestamp":1444051800,"date":"2015-10-05","index":8967,"close":1.8,"high":1.87,"low":1.77,"open":1.82,"volume":7595600},{"timestamp":1444138200,"date":"2015-10-06","index":8968,"close":1.83,"high":1.86,"low":1.8,"open":1.8,"volume":8558400},{"timestamp":1444224600,"date":"2015-10-07","index":8969,"close":1.86,"high":1.87,"low":1.82,"open":1.82,"volume":7859200},{"timestamp":1444311000,"date":"2015-10-08","index":8970,"close":1.93,"high":1.95,"low":1.85,"open":1.87,"volume":9198700},{"timestamp":1444397400,"date":"2015-10-09","index":8971,"close":1.96,"high":1.96,"low":1.89,"open":1.92,"volume":8629100},{"timestamp":1444656600,"date":"2015-10-12","index":8972,"close":1.87,"high":1.96,"low":1.85,"open":1.96,"volume":7686600},{"timestamp":1444743000,"date":"2015-10-13","index":8973,"close":1.92,"high":1.94,"low":1.86,"open":1.87,"volume":6698400},{"timestamp":1444829400,"date":"2015-10-14","index":8974,"close":1.95,"high":1.96,"low":1.92,"open":1.92,"volume":10184300}],"post":[{"timestamp":1444915800,"date":"2015-10-15","index":8975,"close":1.97,"high":2.06,"low":1.95,"open":1.97,"volume":27327100},{"timestamp":1445002200,"date":"2015-10-16","index":8976,"close":1.94,"high":2,"low":1.89,"open":2,"volume":21544900},{"timestamp":1445261400,"date":"2015-10-19","index":8977,"close":2.01,"high":2.01,"low":1.91,"open":1.91,"volume":10670800},{"timestamp":1445347800,"date":"2015-10-20","index":8978,"close":2.02,"high":2.03,"low":1.97,"open":2,"volume":5584200},{"timestamp":1445434200,"date":"2015-10-21","index":8979,"close":2.1,"high":2.12,"low":2.01,"open":2.02,"volume":14944100},{"timestamp":1445520600,"date":"2015-10-22","index":8980,"close":2.14,"high":2.16,"low":2.09,"open":2.1,"volume":8208400},{"timestamp":1445607000,"date":"2015-10-23","index":8981,"close":2.21,"high":2.21,"low":2.1,"open":2.1,"volume":9564200},{"timestamp":1445866200,"date":"2015-10-26","index":8982,"close":2.15,"high":2.21,"low":2.12,"open":2.21,"volume":6313500},{"timestamp":1445952600,"date":"2015-10-27","index":8983,"close":2.15,"high":2.16,"low":2.1,"open":2.12,"volume":5755600},{"timestamp":1446039000,"date":"2015-10-28","index":8984,"close":2.18,"high":2.2,"low":2.12,"open":2.14,"volume":6950600},{"timestamp":1446125400,"date":"2015-10-29","index":8985,"close":2.13,"high":2.18,"low":2.11,"open":2.15,"volume":4500400}]},{"date":"2015-07-16","estimated":-0.17,"reported":-0.17,"pre":[{"timestamp":1435671000,"date":"2015-06-30","index":8900,"close":2.4,"high":2.43,"low":2.35,"open":2.43,"volume":19381300},{"timestamp":1435757400,"date":"2015-07-01","index":8901,"close":2.42,"high":2.48,"low":2.36,"open":2.47,"volume":19375000},{"timestamp":1435843800,"date":"2015-07-02","index":8902,"close":2.53,"high":2.63,"low":2.39,"open":2.43,"volume":31185900},{"timestamp":1436189400,"date":"2015-07-06","index":8903,"close":2.47,"high":2.54,"low":2.44,"open":2.46,"volume":20349400},{"timestamp":1436275800,"date":"2015-07-07","index":8904,"close":2.09,"high":2.14,"low":2.02,"open":2.04,"volume":46418700},{"timestamp":1436362200,"date":"2015-07-08","index":8905,"close":2.01,"high":2.07,"low":2.01,"open":2.07,"volume":15302900},{"timestamp":1436448600,"date":"2015-07-09","index":8906,"close":1.98,"high":2.06,"low":1.93,"open":2.04,"volume":23378200},{"timestamp":1436535000,"date":"2015-07-10","index":8907,"close":1.96,"high":2.03,"low":1.95,"open":2,"volume":17520800},{"timestamp":1436794200,"date":"2015-07-13","index":8908,"close":1.96,"high":1.99,"low":1.95,"open":1.97,"volume":9080900},{"timestamp":1436880600,"date":"2015-07-14","index":8909,"close":2.05,"high":2.06,"low":1.97,"open":2.03,"volume":15812300},{"timestamp":1436967000,"date":"2015-07-15","index":8910,"close":1.96,"high":2.09,"low":1.95,"open":2.07,"volume":13517800}],"post":[{"timestamp":1437053400,"date":"2015-07-16","index":8911,"close":1.87,"high":2,"low":1.87,"open":1.97,"volume":20653300},{"timestamp":1437139800,"date":"2015-07-17","index":8912,"close":1.79,"high":1.9,"low":1.74,"open":1.87,"volume":28127100},{"timestamp":1437399000,"date":"2015-07-20","index":8913,"close":1.8,"high":1.84,"low":1.77,"open":1.82,"volume":12142400},{"timestamp":1437485400,"date":"2015-07-21","index":8914,"close":1.8,"high":1.83,"low":1.78,"open":1.82,"volume":15034500},{"timestamp":1437571800,"date":"2015-07-22","index":8915,"close":1.79,"high":1.81,"low":1.76,"open":1.8,"volume":16043400},{"timestamp":1437658200,"date":"2015-07-23","index":8916,"close":1.76,"high":1.81,"low":1.75,"open":1.8,"volume":10641900},{"timestamp":1437744600,"date":"2015-07-24","index":8917,"close":1.67,"high":1.77,"low":1.65,"open":1.76,"volume":16478400},{"timestamp":1438003800,"date":"2015-07-27","index":8918,"close":1.62,"high":1.7,"low":1.61,"open":1.67,"volume":11916500},{"timestamp":1438090200,"date":"2015-07-28","index":8919,"close":1.77,"high":1.77,"low":1.62,"open":1.62,"volume":14614600},{"timestamp":1438176600,"date":"2015-07-29","index":8920,"close":1.96,"high":1.99,"low":1.76,"open":1.77,"volume":25582200},{"timestamp":1438263000,"date":"2015-07-30","index":8921,"close":1.93,"high":1.99,"low":1.88,"open":1.94,"volume":15837400}]},{"date":"2015-04-16","estimated":-0.05,"reported":-0.09,"pre":[{"timestamp":1427808600,"date":"2015-03-31","index":8837,"close":2.68,"high":2.7,"low":2.65,"open":2.66,"volume":7025000},{"timestamp":1427895000,"date":"2015-04-01","index":8838,"close":2.69,"high":2.75,"low":2.65,"open":2.66,"volume":11240500},{"timestamp":1427981400,"date":"2015-04-02","index":8839,"close":2.69,"high":2.7,"low":2.65,"open":2.66,"volume":7047600},{"timestamp":1428327000,"date":"2015-04-06","index":8840,"close":2.7,"high":2.73,"low":2.68,"open":2.68,"volume":8178500},{"timestamp":1428413400,"date":"2015-04-07","index":8841,"close":2.7,"high":2.74,"low":2.69,"open":2.7,"volume":5738100},{"timestamp":1428499800,"date":"2015-04-08","index":8842,"close":2.71,"high":2.74,"low":2.68,"open":2.68,"volume":4349000},{"timestamp":1428586200,"date":"2015-04-09","index":8843,"close":2.72,"high":2.75,"low":2.69,"open":2.69,"volume":7127600},{"timestamp":1428672600,"date":"2015-04-10","index":8844,"close":2.76,"high":2.78,"low":2.73,"open":2.74,"volume":6184800},{"timestamp":1428931800,"date":"2015-04-13","index":8845,"close":2.78,"high":2.8,"low":2.73,"open":2.76,"volume":8391500},{"timestamp":1429018200,"date":"2015-04-14","index":8846,"close":2.67,"high":2.79,"low":2.65,"open":2.77,"volume":13364100},{"timestamp":1429104600,"date":"2015-04-15","index":8847,"close":2.7,"high":2.74,"low":2.65,"open":2.7,"volume":15281400}],"post":[{"timestamp":1429191000,"date":"2015-04-16","index":8848,"close":2.87,"high":2.94,"low":2.7,"open":2.72,"volume":28617300},{"timestamp":1429277400,"date":"2015-04-17","index":8849,"close":2.58,"high":2.58,"low":2.45,"open":2.54,"volume":53185300},{"timestamp":1429536600,"date":"2015-04-20","index":8850,"close":2.49,"high":2.57,"low":2.45,"open":2.56,"volume":29164300},{"timestamp":1429623000,"date":"2015-04-21","index":8851,"close":2.35,"high":2.53,"low":2.35,"open":2.53,"volume":31279400},{"timestamp":1429709400,"date":"2015-04-22","index":8852,"close":2.28,"high":2.36,"low":2.25,"open":2.35,"volume":27634900},{"timestamp":1429795800,"date":"2015-04-23","index":8853,"close":2.33,"high":2.36,"low":2.26,"open":2.28,"volume":15130400},{"timestamp":1429882200,"date":"2015-04-24","index":8854,"close":2.3,"high":2.38,"low":2.3,"open":2.36,"volume":15001200},{"timestamp":1430141400,"date":"2015-04-27","index":8855,"close":2.34,"high":2.36,"low":2.29,"open":2.3,"volume":13486900},{"timestamp":1430227800,"date":"2015-04-28","index":8856,"close":2.31,"high":2.37,"low":2.31,"open":2.36,"volume":11448700},{"timestamp":1430314200,"date":"2015-04-29","index":8857,"close":2.28,"high":2.33,"low":2.27,"open":2.3,"volume":11870200},{"timestamp":1430400600,"date":"2015-04-30","index":8858,"close":2.26,"high":2.31,"low":2.26,"open":2.28,"volume":11465300}]},{"date":"2015-01-20","estimated":0.01,"reported":null,"pre":[],"post":[]},{"date":"2014-10-16","estimated":0.04,"reported":0.03,"pre":[{"timestamp":1412170200,"date":"2014-10-01","index":8713,"close":3.35,"high":3.42,"low":3.3,"open":3.39,"volume":33645900},{"timestamp":1412256600,"date":"2014-10-02","index":8714,"close":3.39,"high":3.44,"low":3.28,"open":3.37,"volume":27904500},{"timestamp":1412343000,"date":"2014-10-03","index":8715,"close":3.4,"high":3.46,"low":3.37,"open":3.43,"volume":16797000},{"timestamp":1412602200,"date":"2014-10-06","index":8716,"close":3.36,"high":3.44,"low":3.3,"open":3.42,"volume":17864800},{"timestamp":1412688600,"date":"2014-10-07","index":8717,"close":3.28,"high":3.38,"low":3.28,"open":3.35,"volume":17720600},{"timestamp":1412775000,"date":"2014-10-08","index":8718,"close":3.28,"high":3.31,"low":3.18,"open":3.3,"volume":28000000},{"timestamp":1412861400,"date":"2014-10-09","index":8719,"close":2.95,"high":3.2,"low":2.94,"open":3.03,"volume":69528900},{"timestamp":1412947800,"date":"2014-10-10","index":8720,"close":2.72,"high":2.95,"low":2.71,"open":2.95,"volume":41062500},{"timestamp":1413207000,"date":"2014-10-13","index":8721,"close":2.74,"high":2.85,"low":2.73,"open":2.78,"volume":38269400},{"timestamp":1413293400,"date":"2014-10-14","index":8722,"close":2.62,"high":2.75,"low":2.6,"open":2.61,"volume":39964200},{"timestamp":1413379800,"date":"2014-10-15","index":8723,"close":2.61,"high":2.71,"low":2.54,"open":2.62,"volume":36924600}],"post":[{"timestamp":1413466200,"date":"2014-10-16","index":8724,"close":2.64,"high":2.72,"low":2.54,"open":2.56,"volume":38795400},{"timestamp":1413552600,"date":"2014-10-17","index":8725,"close":2.72,"high":2.86,"low":2.66,"open":2.67,"volume":75956600},{"timestamp":1413811800,"date":"2014-10-20","index":8726,"close":2.67,"high":2.8,"low":2.6,"open":2.79,"volume":28711000},{"timestamp":1413898200,"date":"2014-10-21","index":8727,"close":2.77,"high":2.78,"low":2.68,"open":2.7,"volume":24033800},{"timestamp":1413984600,"date":"2014-10-22","index":8728,"close":2.64,"high":2.8,"low":2.64,"open":2.79,"volume":23034800},{"timestamp":1414071000,"date":"2014-10-23","index":8729,"close":2.69,"high":2.71,"low":2.65,"open":2.68,"volume":23731000},{"timestamp":1414157400,"date":"2014-10-24","index":8730,"close":2.68,"high":2.73,"low":2.67,"open":2.69,"volume":11945800},{"timestamp":1414416600,"date":"2014-10-27","index":8731,"close":2.66,"high":2.71,"low":2.65,"open":2.68,"volume":13307500},{"timestamp":1414503000,"date":"2014-10-28","index":8732,"close":2.72,"high":2.77,"low":2.67,"open":2.69,"volume":22878300},{"timestamp":1414589400,"date":"2014-10-29","index":8733,"close":2.77,"high":2.81,"low":2.73,"open":2.75,"volume":15600900},{"timestamp":1414675800,"date":"2014-10-30","index":8734,"close":2.75,"high":2.79,"low":2.7,"open":2.79,"volume":13026100}]},{"date":"2014-07-17","estimated":0.03,"reported":0.02,"pre":[{"timestamp":1404221400,"date":"2014-07-01","index":8649,"close":4.22,"high":4.26,"low":4.17,"open":4.21,"volume":29412600},{"timestamp":1404307800,"date":"2014-07-02","index":8650,"close":4.34,"high":4.35,"low":4.22,"open":4.23,"volume":20486500},{"timestamp":1404394200,"date":"2014-07-03","index":8651,"close":4.24,"high":4.4,"low":4.14,"open":4.36,"volume":22521700},{"timestamp":1404739800,"date":"2014-07-07","index":8652,"close":4.26,"high":4.31,"low":4.21,"open":4.23,"volume":21165500},{"timestamp":1404826200,"date":"2014-07-08","index":8653,"close":4.22,"high":4.3,"low":4.1,"open":4.25,"volume":41685800},{"timestamp":1404912600,"date":"2014-07-09","index":8654,"close":4.23,"high":4.29,"low":4.2,"open":4.21,"volume":18462200},{"timestamp":1404999000,"date":"2014-07-10","index":8655,"close":4.29,"high":4.36,"low":4.14,"open":4.18,"volume":39245000},{"timestamp":1405085400,"date":"2014-07-11","index":8656,"close":4.37,"high":4.4,"low":4.29,"open":4.3,"volume":22425600},{"timestamp":1405344600,"date":"2014-07-14","index":8657,"close":4.64,"high":4.65,"low":4.39,"open":4.44,"volume":73046000},{"timestamp":1405431000,"date":"2014-07-15","index":8658,"close":4.53,"high":4.8,"low":4.41,"open":4.63,"volume":156113700},{"timestamp":1405517400,"date":"2014-07-16","index":8659,"close":4.66,"high":4.77,"low":4.57,"open":4.6,"volume":61848100}],"post":[{"timestamp":1405603800,"date":"2014-07-17","index":8660,"close":4.57,"high":4.68,"low":4.5,"open":4.66,"volume":51309800},{"timestamp":1405690200,"date":"2014-07-18","index":8661,"close":3.83,"high":3.84,"low":3.67,"open":3.73,"volume":137577700},{"timestamp":1405949400,"date":"2014-07-21","index":8662,"close":3.78,"high":3.87,"low":3.75,"open":3.86,"volume":34219100},{"timestamp":1406035800,"date":"2014-07-22","index":8663,"close":3.8,"high":3.86,"low":3.78,"open":3.82,"volume":34004800},{"timestamp":1406122200,"date":"2014-07-23","index":8664,"close":3.76,"high":3.83,"low":3.75,"open":3.82,"volume":31748200},{"timestamp":1406208600,"date":"2014-07-24","index":8665,"close":3.73,"high":3.8,"low":3.71,"open":3.75,"volume":27967600},{"timestamp":1406295000,"date":"2014-07-25","index":8666,"close":3.76,"high":3.79,"low":3.69,"open":3.73,"volume":31793700},{"timestamp":1406554200,"date":"2014-07-28","index":8667,"close":3.73,"high":3.78,"low":3.68,"open":3.77,"volume":31443400},{"timestamp":1406640600,"date":"2014-07-29","index":8668,"close":3.79,"high":3.84,"low":3.73,"open":3.74,"volume":36157400},{"timestamp":1406727000,"date":"2014-07-30","index":8669,"close":3.82,"high":3.88,"low":3.77,"open":3.82,"volume":42981200},{"timestamp":1406813400,"date":"2014-07-31","index":8670,"close":3.91,"high":3.99,"low":3.78,"open":3.8,"volume":112162900}]},{"date":"2014-04-17","estimated":null,"reported":0.02,"pre":[],"post":[]},{"date":"2014-01-21","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1388759400,"date":"2014-01-03","index":8526,"close":4,"high":4,"low":3.88,"open":3.98,"volume":22887200},{"timestamp":1389018600,"date":"2014-01-06","index":8527,"close":4.13,"high":4.18,"low":3.99,"open":4.01,"volume":42398300},{"timestamp":1389105000,"date":"2014-01-07","index":8528,"close":4.18,"high":4.25,"low":4.11,"open":4.19,"volume":42932100},{"timestamp":1389191400,"date":"2014-01-08","index":8529,"close":4.18,"high":4.26,"low":4.14,"open":4.23,"volume":30678700},{"timestamp":1389277800,"date":"2014-01-09","index":8530,"close":4.09,"high":4.23,"low":4.05,"open":4.2,"volume":30667600},{"timestamp":1389364200,"date":"2014-01-10","index":8531,"close":4.17,"high":4.2,"low":4.07,"open":4.09,"volume":20840800},{"timestamp":1389623400,"date":"2014-01-13","index":8532,"close":4.13,"high":4.2,"low":4.09,"open":4.19,"volume":22856100},{"timestamp":1389709800,"date":"2014-01-14","index":8533,"close":4.3,"high":4.3,"low":4.13,"open":4.14,"volume":42434800},{"timestamp":1389796200,"date":"2014-01-15","index":8534,"close":4.47,"high":4.6,"low":4.32,"open":4.34,"volume":66613100},{"timestamp":1389882600,"date":"2014-01-16","index":8535,"close":4.38,"high":4.51,"low":4.32,"open":4.5,"volume":46975600},{"timestamp":1389969000,"date":"2014-01-17","index":8536,"close":4.18,"high":4.35,"low":4.11,"open":4.15,"volume":45842700}],"post":[{"timestamp":1390314600,"date":"2014-01-21","index":8537,"close":4.17,"high":4.34,"low":4.13,"open":4.31,"volume":58702900},{"timestamp":1390401000,"date":"2014-01-22","index":8538,"close":3.67,"high":3.82,"low":3.66,"open":3.79,"volume":86329500},{"timestamp":1390487400,"date":"2014-01-23","index":8539,"close":3.62,"high":3.68,"low":3.58,"open":3.67,"volume":29844700},{"timestamp":1390573800,"date":"2014-01-24","index":8540,"close":3.47,"high":3.61,"low":3.41,"open":3.6,"volume":48095800},{"timestamp":1390833000,"date":"2014-01-27","index":8541,"close":3.41,"high":3.49,"low":3.35,"open":3.48,"volume":31332300},{"timestamp":1390919400,"date":"2014-01-28","index":8542,"close":3.54,"high":3.57,"low":3.41,"open":3.43,"volume":27962600},{"timestamp":1391005800,"date":"2014-01-29","index":8543,"close":3.48,"high":3.56,"low":3.45,"open":3.52,"volume":21765000},{"timestamp":1391092200,"date":"2014-01-30","index":8544,"close":3.48,"high":3.52,"low":3.45,"open":3.51,"volume":17111700},{"timestamp":1391178600,"date":"2014-01-31","index":8545,"close":3.43,"high":3.47,"low":3.43,"open":3.45,"volume":13602100},{"timestamp":1391437800,"date":"2014-02-03","index":8546,"close":3.33,"high":3.44,"low":3.33,"open":3.43,"volume":22280200},{"timestamp":1391524200,"date":"2014-02-04","index":8547,"close":3.37,"high":3.43,"low":3.3,"open":3.35,"volume":22681000}]},{"date":"2013-10-17","estimated":0.02,"reported":0.04,"pre":[{"timestamp":1380720600,"date":"2013-10-02","index":8462,"close":3.9,"high":3.94,"low":3.82,"open":3.83,"volume":18583300},{"timestamp":1380807000,"date":"2013-10-03","index":8463,"close":3.9,"high":3.94,"low":3.86,"open":3.93,"volume":25498500},{"timestamp":1380893400,"date":"2013-10-04","index":8464,"close":3.91,"high":3.95,"low":3.89,"open":3.91,"volume":17134400},{"timestamp":1381152600,"date":"2013-10-07","index":8465,"close":3.86,"high":3.91,"low":3.83,"open":3.87,"volume":16734000},{"timestamp":1381239000,"date":"2013-10-08","index":8466,"close":3.72,"high":3.89,"low":3.68,"open":3.87,"volume":35910400},{"timestamp":1381325400,"date":"2013-10-09","index":8467,"close":3.65,"high":3.75,"low":3.55,"open":3.75,"volume":36053700},{"timestamp":1381411800,"date":"2013-10-10","index":8468,"close":3.79,"high":3.8,"low":3.72,"open":3.72,"volume":24019400},{"timestamp":1381498200,"date":"2013-10-11","index":8469,"close":3.83,"high":3.85,"low":3.75,"open":3.78,"volume":17384600},{"timestamp":1381757400,"date":"2013-10-14","index":8470,"close":3.97,"high":4.05,"low":3.85,"open":3.87,"volume":63648400},{"timestamp":1381843800,"date":"2013-10-15","index":8471,"close":4.02,"high":4.1,"low":4.01,"open":4.03,"volume":52027500},{"timestamp":1381930200,"date":"2013-10-16","index":8472,"close":4.09,"high":4.1,"low":4.03,"open":4.1,"volume":34138300}],"post":[{"timestamp":1382016600,"date":"2013-10-17","index":8473,"close":4.09,"high":4.13,"low":4.06,"open":4.12,"volume":45838000},{"timestamp":1382103000,"date":"2013-10-18","index":8474,"close":3.53,"high":3.66,"low":3.51,"open":3.56,"volume":108913700},{"timestamp":1382362200,"date":"2013-10-21","index":8475,"close":3.37,"high":3.56,"low":3.3,"open":3.56,"volume":68891000},{"timestamp":1382448600,"date":"2013-10-22","index":8476,"close":3.18,"high":3.34,"low":3.12,"open":3.32,"volume":92506500},{"timestamp":1382535000,"date":"2013-10-23","index":8477,"close":3.14,"high":3.25,"low":3.04,"open":3.2,"volume":65948000},{"timestamp":1382621400,"date":"2013-10-24","index":8478,"close":3.23,"high":3.3,"low":3.16,"open":3.21,"volume":43033200},{"timestamp":1382707800,"date":"2013-10-25","index":8479,"close":3.34,"high":3.39,"low":3.29,"open":3.29,"volume":43346300},{"timestamp":1382967000,"date":"2013-10-28","index":8480,"close":3.32,"high":3.39,"low":3.32,"open":3.38,"volume":23820500},{"timestamp":1383053400,"date":"2013-10-29","index":8481,"close":3.33,"high":3.37,"low":3.32,"open":3.34,"volume":15816500},{"timestamp":1383139800,"date":"2013-10-30","index":8482,"close":3.3,"high":3.36,"low":3.3,"open":3.35,"volume":16208000},{"timestamp":1383226200,"date":"2013-10-31","index":8483,"close":3.34,"high":3.35,"low":3.25,"open":3.31,"volume":18062700}]},{"date":"2013-07-18","estimated":-0.12,"reported":-0.09,"pre":[{"timestamp":1372771800,"date":"2013-07-02","index":8398,"close":3.97,"high":4.12,"low":3.95,"open":4.09,"volume":17766600},{"timestamp":1372858200,"date":"2013-07-03","index":8399,"close":4.06,"high":4.07,"low":3.96,"open":4,"volume":11315900},{"timestamp":1373031000,"date":"2013-07-05","index":8400,"close":4.07,"high":4.1,"low":4.03,"open":4.08,"volume":8965400},{"timestamp":1373290200,"date":"2013-07-08","index":8401,"close":4,"high":4.09,"low":3.98,"open":4.08,"volume":16930900},{"timestamp":1373376600,"date":"2013-07-09","index":8402,"close":4.05,"high":4.08,"low":4.01,"open":4.02,"volume":9550900},{"timestamp":1373463000,"date":"2013-07-10","index":8403,"close":3.98,"high":4.06,"low":3.96,"open":4.06,"volume":19122800},{"timestamp":1373549400,"date":"2013-07-11","index":8404,"close":4.45,"high":4.45,"low":4.16,"open":4.22,"volume":106975700},{"timestamp":1373635800,"date":"2013-07-12","index":8405,"close":4.32,"high":4.5,"low":4.26,"open":4.48,"volume":50286600},{"timestamp":1373895000,"date":"2013-07-15","index":8406,"close":4.4,"high":4.4,"low":4.31,"open":4.34,"volume":21953700},{"timestamp":1373981400,"date":"2013-07-16","index":8407,"close":4.43,"high":4.49,"low":4.25,"open":4.41,"volume":39716700},{"timestamp":1374067800,"date":"2013-07-17","index":8408,"close":4.38,"high":4.45,"low":4.33,"open":4.44,"volume":17002100}],"post":[{"timestamp":1374154200,"date":"2013-07-18","index":8409,"close":4.64,"high":4.65,"low":4.37,"open":4.38,"volume":70347000},{"timestamp":1374240600,"date":"2013-07-19","index":8410,"close":4.03,"high":4.08,"low":3.85,"open":3.99,"volume":151516000},{"timestamp":1374499800,"date":"2013-07-22","index":8411,"close":3.9,"high":4.01,"low":3.89,"open":4.01,"volume":50010900},{"timestamp":1374586200,"date":"2013-07-23","index":8412,"close":3.66,"high":3.88,"low":3.64,"open":3.88,"volume":76847700},{"timestamp":1374672600,"date":"2013-07-24","index":8413,"close":3.63,"high":3.75,"low":3.58,"open":3.69,"volume":50913500},{"timestamp":1374759000,"date":"2013-07-25","index":8414,"close":3.7,"high":3.74,"low":3.6,"open":3.64,"volume":29243400},{"timestamp":1374845400,"date":"2013-07-26","index":8415,"close":3.82,"high":3.83,"low":3.66,"open":3.7,"volume":42575800},{"timestamp":1375104600,"date":"2013-07-29","index":8416,"close":3.75,"high":3.89,"low":3.75,"open":3.87,"volume":32247500},{"timestamp":1375191000,"date":"2013-07-30","index":8417,"close":3.82,"high":3.85,"low":3.75,"open":3.79,"volume":19611600},{"timestamp":1375277400,"date":"2013-07-31","index":8418,"close":3.77,"high":3.9,"low":3.77,"open":3.85,"volume":34342100},{"timestamp":1375363800,"date":"2013-08-01","index":8419,"close":3.81,"high":3.87,"low":3.78,"open":3.81,"volume":22276700}]},{"date":"2013-04-18","estimated":-0.18,"reported":-0.13,"pre":[{"timestamp":1364995800,"date":"2013-04-03","index":8335,"close":2.32,"high":2.41,"low":2.32,"open":2.4,"volume":14485800},{"timestamp":1365082200,"date":"2013-04-04","index":8336,"close":2.33,"high":2.37,"low":2.32,"open":2.34,"volume":11177500},{"timestamp":1365168600,"date":"2013-04-05","index":8337,"close":2.29,"high":2.31,"low":2.28,"open":2.3,"volume":13725000},{"timestamp":1365427800,"date":"2013-04-08","index":8338,"close":2.59,"high":2.61,"low":2.26,"open":2.31,"volume":44767800},{"timestamp":1365514200,"date":"2013-04-09","index":8339,"close":2.63,"high":2.63,"low":2.44,"open":2.58,"volume":33886600},{"timestamp":1365600600,"date":"2013-04-10","index":8340,"close":2.61,"high":2.66,"low":2.57,"open":2.65,"volume":20686300},{"timestamp":1365687000,"date":"2013-04-11","index":8341,"close":2.52,"high":2.57,"low":2.46,"open":2.55,"volume":12946700},{"timestamp":1365773400,"date":"2013-04-12","index":8342,"close":2.48,"high":2.5,"low":2.43,"open":2.5,"volume":10712600},{"timestamp":1366032600,"date":"2013-04-15","index":8343,"close":2.4,"high":2.47,"low":2.4,"open":2.45,"volume":11522300},{"timestamp":1366119000,"date":"2013-04-16","index":8344,"close":2.44,"high":2.44,"low":2.4,"open":2.43,"volume":10954300},{"timestamp":1366205400,"date":"2013-04-17","index":8345,"close":2.4,"high":2.47,"low":2.4,"open":2.41,"volume":14829200}],"post":[{"timestamp":1366291800,"date":"2013-04-18","index":8346,"close":2.51,"high":2.56,"low":2.29,"open":2.4,"volume":27340500},{"timestamp":1366378200,"date":"2013-04-19","index":8347,"close":2.47,"high":2.5,"low":2.39,"open":2.44,"volume":25040200},{"timestamp":1366637400,"date":"2013-04-22","index":8348,"close":2.46,"high":2.51,"low":2.43,"open":2.47,"volume":14131700},{"timestamp":1366723800,"date":"2013-04-23","index":8349,"close":2.53,"high":2.55,"low":2.47,"open":2.5,"volume":14550400},{"timestamp":1366810200,"date":"2013-04-24","index":8350,"close":2.61,"high":2.62,"low":2.52,"open":2.54,"volume":16537800},{"timestamp":1366896600,"date":"2013-04-25","index":8351,"close":2.68,"high":2.72,"low":2.63,"open":2.63,"volume":20971000},{"timestamp":1366983000,"date":"2013-04-26","index":8352,"close":2.64,"high":2.68,"low":2.6,"open":2.66,"volume":17317200},{"timestamp":1367242200,"date":"2013-04-29","index":8353,"close":2.68,"high":2.7,"low":2.65,"open":2.66,"volume":11220000},{"timestamp":1367328600,"date":"2013-04-30","index":8354,"close":2.82,"high":2.82,"low":2.67,"open":2.68,"volume":32647200},{"timestamp":1367415000,"date":"2013-05-01","index":8355,"close":3.22,"high":3.28,"low":2.79,"open":2.81,"volume":88006700},{"timestamp":1367501400,"date":"2013-05-02","index":8356,"close":3.41,"high":3.48,"low":3.14,"open":3.16,"volume":74185900}]},{"date":"2013-01-22","estimated":-0.2,"reported":-0.14,"pre":[{"timestamp":1357309800,"date":"2013-01-04","index":8275,"close":2.59,"high":2.59,"low":2.49,"open":2.51,"volume":22054200},{"timestamp":1357569000,"date":"2013-01-07","index":8276,"close":2.67,"high":2.7,"low":2.6,"open":2.61,"volume":25575200},{"timestamp":1357655400,"date":"2013-01-08","index":8277,"close":2.67,"high":2.76,"low":2.64,"open":2.72,"volume":29140800},{"timestamp":1357741800,"date":"2013-01-09","index":8278,"close":2.63,"high":2.72,"low":2.6,"open":2.7,"volume":16675100},{"timestamp":1357828200,"date":"2013-01-10","index":8279,"close":2.62,"high":2.7,"low":2.61,"open":2.69,"volume":19408800},{"timestamp":1357914600,"date":"2013-01-11","index":8280,"close":2.67,"high":2.68,"low":2.55,"open":2.63,"volume":20032100},{"timestamp":1358173800,"date":"2013-01-14","index":8281,"close":2.64,"high":2.7,"low":2.62,"open":2.68,"volume":17300300},{"timestamp":1358260200,"date":"2013-01-15","index":8282,"close":2.68,"high":2.7,"low":2.6,"open":2.62,"volume":23696400},{"timestamp":1358346600,"date":"2013-01-16","index":8283,"close":2.72,"high":2.76,"low":2.63,"open":2.67,"volume":31384700},{"timestamp":1358433000,"date":"2013-01-17","index":8284,"close":2.74,"high":2.78,"low":2.71,"open":2.76,"volume":17872200},{"timestamp":1358519400,"date":"2013-01-18","index":8285,"close":2.46,"high":2.68,"low":2.43,"open":2.65,"volume":41786200}],"post":[{"timestamp":1358865000,"date":"2013-01-22","index":8286,"close":2.45,"high":2.54,"low":2.43,"open":2.52,"volume":35143000},{"timestamp":1358951400,"date":"2013-01-23","index":8287,"close":2.73,"high":2.75,"low":2.59,"open":2.62,"volume":69200500},{"timestamp":1359037800,"date":"2013-01-24","index":8288,"close":2.79,"high":2.84,"low":2.67,"open":2.7,"volume":32497200},{"timestamp":1359124200,"date":"2013-01-25","index":8289,"close":2.85,"high":2.93,"low":2.82,"open":2.84,"volume":33639700},{"timestamp":1359383400,"date":"2013-01-28","index":8290,"close":2.82,"high":2.92,"low":2.78,"open":2.89,"volume":23636700},{"timestamp":1359469800,"date":"2013-01-29","index":8291,"close":2.74,"high":2.86,"low":2.69,"open":2.86,"volume":20071100},{"timestamp":1359556200,"date":"2013-01-30","index":8292,"close":2.65,"high":2.78,"low":2.63,"open":2.75,"volume":19781200},{"timestamp":1359642600,"date":"2013-01-31","index":8293,"close":2.6,"high":2.71,"low":2.45,"open":2.7,"volume":27846400},{"timestamp":1359729000,"date":"2013-02-01","index":8294,"close":2.6,"high":2.68,"low":2.57,"open":2.63,"volume":18806200},{"timestamp":1359988200,"date":"2013-02-04","index":8295,"close":2.52,"high":2.64,"low":2.52,"open":2.63,"volume":15382300},{"timestamp":1360074600,"date":"2013-02-05","index":8296,"close":2.6,"high":2.6,"low":2.49,"open":2.55,"volume":12440400}]},{"date":"2012-10-18","estimated":-0.15,"reported":-0.2,"pre":[{"timestamp":1349271000,"date":"2012-10-03","index":8213,"close":3.12,"high":3.29,"low":3.1,"open":3.28,"volume":27800700},{"timestamp":1349357400,"date":"2012-10-04","index":8214,"close":3.22,"high":3.25,"low":3.09,"open":3.17,"volume":23236300},{"timestamp":1349443800,"date":"2012-10-05","index":8215,"close":3.22,"high":3.28,"low":3.17,"open":3.24,"volume":11215000},{"timestamp":1349703000,"date":"2012-10-08","index":8216,"close":3.19,"high":3.24,"low":3.15,"open":3.21,"volume":9897400},{"timestamp":1349789400,"date":"2012-10-09","index":8217,"close":3.25,"high":3.26,"low":3.15,"open":3.18,"volume":19696500},{"timestamp":1349875800,"date":"2012-10-10","index":8218,"close":3.15,"high":3.22,"low":3.13,"open":3.22,"volume":19234500},{"timestamp":1349962200,"date":"2012-10-11","index":8219,"close":3.2,"high":3.24,"low":3.13,"open":3.19,"volume":18206700},{"timestamp":1350048600,"date":"2012-10-12","index":8220,"close":2.74,"high":2.99,"low":2.74,"open":2.86,"volume":83878000},{"timestamp":1350307800,"date":"2012-10-15","index":8221,"close":2.75,"high":2.83,"low":2.73,"open":2.79,"volume":26746100},{"timestamp":1350394200,"date":"2012-10-16","index":8222,"close":2.68,"high":2.78,"low":2.66,"open":2.77,"volume":38376800},{"timestamp":1350480600,"date":"2012-10-17","index":8223,"close":2.77,"high":2.8,"low":2.64,"open":2.66,"volume":32949000}],"post":[{"timestamp":1350567000,"date":"2012-10-18","index":8224,"close":2.62,"high":2.78,"low":2.6,"open":2.76,"volume":35679500},{"timestamp":1350653400,"date":"2012-10-19","index":8225,"close":2.18,"high":2.62,"low":2.17,"open":2.54,"volume":110069000},{"timestamp":1350912600,"date":"2012-10-22","index":8226,"close":2.1,"high":2.23,"low":2.09,"open":2.23,"volume":37955900},{"timestamp":1350999000,"date":"2012-10-23","index":8227,"close":2.14,"high":2.21,"low":2.03,"open":2.06,"volume":33501900},{"timestamp":1351085400,"date":"2012-10-24","index":8228,"close":2.08,"high":2.22,"low":2.06,"open":2.17,"volume":37324400},{"timestamp":1351171800,"date":"2012-10-25","index":8229,"close":2.12,"high":2.15,"low":2.07,"open":2.1,"volume":21980400},{"timestamp":1351258200,"date":"2012-10-26","index":8230,"close":2.07,"high":2.14,"low":2.06,"open":2.13,"volume":16693000},{"timestamp":1351690200,"date":"2012-10-31","index":8231,"close":2.05,"high":2.14,"low":2.05,"open":2.13,"volume":17427600},{"timestamp":1351776600,"date":"2012-11-01","index":8232,"close":2.14,"high":2.14,"low":2.05,"open":2.07,"volume":21773300},{"timestamp":1351863000,"date":"2012-11-02","index":8233,"close":2.1,"high":2.15,"low":2.07,"open":2.15,"volume":20725300},{"timestamp":1352125800,"date":"2012-11-05","index":8234,"close":2.11,"high":2.12,"low":2.06,"open":2.1,"volume":21064800}]},{"date":"2012-07-19","estimated":0.07,"reported":0.06,"pre":[{"timestamp":1341322200,"date":"2012-07-03","index":8149,"close":6.03,"high":6.08,"low":5.77,"open":5.78,"volume":11319400},{"timestamp":1341495000,"date":"2012-07-05","index":8150,"close":5.88,"high":5.98,"low":5.79,"open":5.8,"volume":13359900},{"timestamp":1341581400,"date":"2012-07-06","index":8151,"close":5.75,"high":5.83,"low":5.68,"open":5.8,"volume":9952400},{"timestamp":1341840600,"date":"2012-07-09","index":8152,"close":5.62,"high":5.78,"low":5.61,"open":5.69,"volume":13565900},{"timestamp":1341927000,"date":"2012-07-10","index":8153,"close":4.99,"high":5.4,"low":4.95,"open":5.08,"volume":75490100},{"timestamp":1342013400,"date":"2012-07-11","index":8154,"close":4.89,"high":5.04,"low":4.86,"open":5.02,"volume":16155500},{"timestamp":1342099800,"date":"2012-07-12","index":8155,"close":4.88,"high":4.96,"low":4.81,"open":4.85,"volume":19891400},{"timestamp":1342186200,"date":"2012-07-13","index":8156,"close":4.9,"high":4.95,"low":4.83,"open":4.89,"volume":15546400},{"timestamp":1342445400,"date":"2012-07-16","index":8157,"close":4.83,"high":4.87,"low":4.74,"open":4.85,"volume":14791700},{"timestamp":1342531800,"date":"2012-07-17","index":8158,"close":4.87,"high":4.93,"low":4.71,"open":4.85,"volume":14273200},{"timestamp":1342618200,"date":"2012-07-18","index":8159,"close":4.89,"high":5.02,"low":4.76,"open":4.83,"volume":15849900}],"post":[{"timestamp":1342704600,"date":"2012-07-19","index":8160,"close":4.86,"high":5.07,"low":4.82,"open":4.93,"volume":27598400},{"timestamp":1342791000,"date":"2012-07-20","index":8161,"close":4.22,"high":4.62,"low":4.2,"open":4.62,"volume":52272400},{"timestamp":1343050200,"date":"2012-07-23","index":8162,"close":4.15,"high":4.16,"low":4.03,"open":4.15,"volume":22166600},{"timestamp":1343136600,"date":"2012-07-24","index":8163,"close":4.06,"high":4.2,"low":4,"open":4.18,"volume":21019600},{"timestamp":1343223000,"date":"2012-07-25","index":8164,"close":4.01,"high":4.15,"low":3.98,"open":4.11,"volume":20287800},{"timestamp":1343309400,"date":"2012-07-26","index":8165,"close":4.04,"high":4.09,"low":4,"open":4.05,"volume":11233600},{"timestamp":1343395800,"date":"2012-07-27","index":8166,"close":4.09,"high":4.12,"low":4.02,"open":4.09,"volume":13882400},{"timestamp":1343655000,"date":"2012-07-30","index":8167,"close":4.1,"high":4.13,"low":4.06,"open":4.08,"volume":9546600},{"timestamp":1343741400,"date":"2012-07-31","index":8168,"close":4.06,"high":4.15,"low":4.05,"open":4.09,"volume":13539000},{"timestamp":1343827800,"date":"2012-08-01","index":8169,"close":4.05,"high":4.15,"low":3.99,"open":4.09,"volume":16227500},{"timestamp":1343914200,"date":"2012-08-02","index":8170,"close":3.97,"high":4.12,"low":3.89,"open":4.03,"volume":15798800}]},{"date":"2012-04-19","estimated":0.09,"reported":0.12,"pre":[{"timestamp":1333459800,"date":"2012-04-03","index":8086,"close":7.98,"high":8.17,"low":7.91,"open":8.09,"volume":18446600},{"timestamp":1333546200,"date":"2012-04-04","index":8087,"close":7.81,"high":7.89,"low":7.6,"open":7.89,"volume":16055700},{"timestamp":1333632600,"date":"2012-04-05","index":8088,"close":7.87,"high":7.89,"low":7.6,"open":7.61,"volume":14951800},{"timestamp":1333978200,"date":"2012-04-09","index":8089,"close":7.75,"high":7.85,"low":7.66,"open":7.71,"volume":10066600},{"timestamp":1334064600,"date":"2012-04-10","index":8090,"close":7.53,"high":7.89,"low":7.52,"open":7.73,"volume":16439400},{"timestamp":1334151000,"date":"2012-04-11","index":8091,"close":7.64,"high":7.8,"low":7.62,"open":7.64,"volume":9540800},{"timestamp":1334237400,"date":"2012-04-12","index":8092,"close":7.92,"high":7.95,"low":7.71,"open":7.84,"volume":10959900},{"timestamp":1334323800,"date":"2012-04-13","index":8093,"close":7.73,"high":7.86,"low":7.68,"open":7.85,"volume":11975400},{"timestamp":1334583000,"date":"2012-04-16","index":8094,"close":7.7,"high":7.84,"low":7.55,"open":7.8,"volume":14931000},{"timestamp":1334669400,"date":"2012-04-17","index":8095,"close":7.94,"high":8.01,"low":7.8,"open":7.83,"volume":15773800},{"timestamp":1334755800,"date":"2012-04-18","index":8096,"close":7.97,"high":8.06,"low":7.79,"open":7.81,"volume":13999400}],"post":[{"timestamp":1334842200,"date":"2012-04-19","index":8097,"close":7.97,"high":8.06,"low":7.75,"open":8.01,"volume":25074700},{"timestamp":1334928600,"date":"2012-04-20","index":8098,"close":7.76,"high":8.21,"low":7.73,"open":8.16,"volume":38757700},{"timestamp":1335187800,"date":"2012-04-23","index":8099,"close":7.39,"high":7.65,"low":7.39,"open":7.59,"volume":23445100},{"timestamp":1335274200,"date":"2012-04-24","index":8100,"close":7.31,"high":7.48,"low":7.26,"open":7.44,"volume":20552900},{"timestamp":1335360600,"date":"2012-04-25","index":8101,"close":7.39,"high":7.48,"low":7.21,"open":7.42,"volume":17392100},{"timestamp":1335447000,"date":"2012-04-26","index":8102,"close":7.45,"high":7.49,"low":7.31,"open":7.35,"volume":22484700},{"timestamp":1335533400,"date":"2012-04-27","index":8103,"close":7.33,"high":7.49,"low":7.22,"open":7.44,"volume":19381300},{"timestamp":1335792600,"date":"2012-04-30","index":8104,"close":7.36,"high":7.46,"low":7.3,"open":7.3,"volume":13327200},{"timestamp":1335879000,"date":"2012-05-01","index":8105,"close":7.59,"high":7.64,"low":7.31,"open":7.34,"volume":18849900},{"timestamp":1335965400,"date":"2012-05-02","index":8106,"close":7.63,"high":7.65,"low":7.47,"open":7.51,"volume":14124600},{"timestamp":1336051800,"date":"2012-05-03","index":8107,"close":7.41,"high":7.72,"low":7.37,"open":7.57,"volume":15768500}]},{"date":"2012-01-24","estimated":0.16,"reported":0.19,"pre":[{"timestamp":1325860200,"date":"2012-01-06","index":8026,"close":5.43,"high":5.52,"low":5.39,"open":5.44,"volume":12938600},{"timestamp":1326119400,"date":"2012-01-09","index":8027,"close":5.59,"high":5.6,"low":5.38,"open":5.42,"volume":12585400},{"timestamp":1326205800,"date":"2012-01-10","index":8028,"close":5.71,"high":5.75,"low":5.64,"open":5.66,"volume":10129600},{"timestamp":1326292200,"date":"2012-01-11","index":8029,"close":5.81,"high":5.84,"low":5.68,"open":5.68,"volume":11196300},{"timestamp":1326378600,"date":"2012-01-12","index":8030,"close":5.82,"high":5.85,"low":5.71,"open":5.83,"volume":11480100},{"timestamp":1326465000,"date":"2012-01-13","index":8031,"close":5.66,"high":5.79,"low":5.63,"open":5.76,"volume":9670900},{"timestamp":1326810600,"date":"2012-01-17","index":8032,"close":5.73,"high":5.84,"low":5.71,"open":5.77,"volume":8259900},{"timestamp":1326897000,"date":"2012-01-18","index":8033,"close":5.97,"high":6.03,"low":5.73,"open":5.73,"volume":19955800},{"timestamp":1326983400,"date":"2012-01-19","index":8034,"close":6.22,"high":6.24,"low":5.98,"open":6.02,"volume":21731300},{"timestamp":1327069800,"date":"2012-01-20","index":8035,"close":6.42,"high":6.49,"low":6.18,"open":6.22,"volume":28706300},{"timestamp":1327329000,"date":"2012-01-23","index":8036,"close":6.52,"high":6.6,"low":6.39,"open":6.42,"volume":21918400}],"post":[{"timestamp":1327415400,"date":"2012-01-24","index":8037,"close":6.53,"high":6.81,"low":6.39,"open":6.47,"volume":38790500},{"timestamp":1327501800,"date":"2012-01-25","index":8038,"close":6.73,"high":6.78,"low":6.23,"open":6.28,"volume":36785000},{"timestamp":1327588200,"date":"2012-01-26","index":8039,"close":6.77,"high":6.95,"low":6.68,"open":6.73,"volume":25160600},{"timestamp":1327674600,"date":"2012-01-27","index":8040,"close":6.82,"high":6.85,"low":6.65,"open":6.72,"volume":16442700},{"timestamp":1327933800,"date":"2012-01-30","index":8041,"close":6.74,"high":6.78,"low":6.61,"open":6.73,"volume":13366600},{"timestamp":1328020200,"date":"2012-01-31","index":8042,"close":6.71,"high":6.84,"low":6.69,"open":6.79,"volume":17475500},{"timestamp":1328106600,"date":"2012-02-01","index":8043,"close":6.9,"high":6.92,"low":6.8,"open":6.83,"volume":14672100},{"timestamp":1328193000,"date":"2012-02-02","index":8044,"close":6.93,"high":7,"low":6.84,"open":6.9,"volume":15775200},{"timestamp":1328279400,"date":"2012-02-03","index":8045,"close":7.08,"high":7.12,"low":6.98,"open":7.02,"volume":15318100},{"timestamp":1328538600,"date":"2012-02-06","index":8046,"close":6.92,"high":7.05,"low":6.9,"open":7.02,"volume":13144800},{"timestamp":1328625000,"date":"2012-02-07","index":8047,"close":7.13,"high":7.19,"low":6.95,"open":6.96,"volume":18873500}]},{"date":"2011-10-27","estimated":0.1,"reported":0.15,"pre":[{"timestamp":1318426200,"date":"2011-10-12","index":7967,"close":4.93,"high":5.07,"low":4.92,"open":4.94,"volume":19261200},{"timestamp":1318512600,"date":"2011-10-13","index":7968,"close":4.97,"high":4.98,"low":4.85,"open":4.94,"volume":17307600},{"timestamp":1318599000,"date":"2011-10-14","index":7969,"close":4.92,"high":5.07,"low":4.85,"open":5.04,"volume":12805400},{"timestamp":1318858200,"date":"2011-10-17","index":7970,"close":4.67,"high":4.9,"low":4.65,"open":4.9,"volume":16611900},{"timestamp":1318944600,"date":"2011-10-18","index":7971,"close":4.83,"high":4.84,"low":4.57,"open":4.68,"volume":21338700},{"timestamp":1319031000,"date":"2011-10-19","index":7972,"close":4.73,"high":4.92,"low":4.69,"open":4.9,"volume":18304000},{"timestamp":1319117400,"date":"2011-10-20","index":7973,"close":4.54,"high":4.76,"low":4.45,"open":4.72,"volume":25240900},{"timestamp":1319203800,"date":"2011-10-21","index":7974,"close":4.72,"high":4.73,"low":4.61,"open":4.65,"volume":13915400},{"timestamp":1319463000,"date":"2011-10-24","index":7975,"close":5.06,"high":5.06,"low":4.74,"open":4.74,"volume":24368900},{"timestamp":1319549400,"date":"2011-10-25","index":7976,"close":4.91,"high":5.05,"low":4.86,"open":5,"volume":14842800},{"timestamp":1319635800,"date":"2011-10-26","index":7977,"close":5.1,"high":5.13,"low":4.87,"open":4.99,"volume":19662200}],"post":[{"timestamp":1319722200,"date":"2011-10-27","index":7978,"close":5.54,"high":5.6,"low":5.17,"open":5.27,"volume":41294000},{"timestamp":1319808600,"date":"2011-10-28","index":7979,"close":5.94,"high":6.05,"low":5.71,"open":5.83,"volume":47582100},{"timestamp":1320067800,"date":"2011-10-31","index":7980,"close":5.83,"high":5.96,"low":5.8,"open":5.84,"volume":19381300},{"timestamp":1320154200,"date":"2011-11-01","index":7981,"close":5.3,"high":5.59,"low":5.29,"open":5.56,"volume":45412600},{"timestamp":1320240600,"date":"2011-11-02","index":7982,"close":5.46,"high":5.49,"low":5.34,"open":5.45,"volume":21246800},{"timestamp":1320327000,"date":"2011-11-03","index":7983,"close":5.73,"high":5.77,"low":5.3,"open":5.53,"volume":26417100},{"timestamp":1320413400,"date":"2011-11-04","index":7984,"close":5.67,"high":5.77,"low":5.49,"open":5.61,"volume":17552600},{"timestamp":1320676200,"date":"2011-11-07","index":7985,"close":5.68,"high":5.77,"low":5.53,"open":5.67,"volume":14564500},{"timestamp":1320762600,"date":"2011-11-08","index":7986,"close":5.75,"high":5.78,"low":5.64,"open":5.72,"volume":14000000},{"timestamp":1320849000,"date":"2011-11-09","index":7987,"close":5.38,"high":5.64,"low":5.38,"open":5.55,"volume":18518400},{"timestamp":1320935400,"date":"2011-11-10","index":7988,"close":5.66,"high":5.72,"low":5.34,"open":5.49,"volume":23914400}]},{"date":"2011-07-21","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1309959000,"date":"2011-07-06","index":7898,"close":7,"high":7.11,"low":7,"open":7.1,"volume":13087600},{"timestamp":1310045400,"date":"2011-07-07","index":7899,"close":7.15,"high":7.2,"low":7.05,"open":7.08,"volume":12530200},{"timestamp":1310131800,"date":"2011-07-08","index":7900,"close":6.95,"high":7.06,"low":6.92,"open":7.06,"volume":19971300},{"timestamp":1310391000,"date":"2011-07-11","index":7901,"close":6.76,"high":6.9,"low":6.75,"open":6.8,"volume":26012400},{"timestamp":1310477400,"date":"2011-07-12","index":7902,"close":6.43,"high":6.72,"low":6.31,"open":6.72,"volume":37605500},{"timestamp":1310563800,"date":"2011-07-13","index":7903,"close":6.48,"high":6.63,"low":6.4,"open":6.49,"volume":20844400},{"timestamp":1310650200,"date":"2011-07-14","index":7904,"close":6.44,"high":6.59,"low":6.35,"open":6.45,"volume":19663800},{"timestamp":1310736600,"date":"2011-07-15","index":7905,"close":6.43,"high":6.53,"low":6.39,"open":6.45,"volume":12736200},{"timestamp":1310995800,"date":"2011-07-18","index":7906,"close":6.18,"high":6.43,"low":6.09,"open":6.37,"volume":31233200},{"timestamp":1311082200,"date":"2011-07-19","index":7907,"close":6.48,"high":6.55,"low":6.23,"open":6.29,"volume":25765100},{"timestamp":1311168600,"date":"2011-07-20","index":7908,"close":6.6,"high":6.62,"low":6.4,"open":6.56,"volume":18422800}],"post":[{"timestamp":1311255000,"date":"2011-07-21","index":7909,"close":6.5,"high":6.61,"low":6.44,"open":6.59,"volume":29318700},{"timestamp":1311341400,"date":"2011-07-22","index":7910,"close":7.75,"high":7.79,"low":7.07,"open":7.09,"volume":86038800},{"timestamp":1311600600,"date":"2011-07-25","index":7911,"close":7.63,"high":7.77,"low":7.43,"open":7.62,"volume":32285600},{"timestamp":1311687000,"date":"2011-07-26","index":7912,"close":7.66,"high":7.87,"low":7.63,"open":7.67,"volume":21457900},{"timestamp":1311773400,"date":"2011-07-27","index":7913,"close":7.51,"high":7.71,"low":7.44,"open":7.6,"volume":23537800},{"timestamp":1311859800,"date":"2011-07-28","index":7914,"close":7.42,"high":7.63,"low":7.36,"open":7.5,"volume":16730800},{"timestamp":1311946200,"date":"2011-07-29","index":7915,"close":7.34,"high":7.49,"low":7.21,"open":7.32,"volume":20881800},{"timestamp":1312205400,"date":"2011-08-01","index":7916,"close":7.22,"high":7.58,"low":7.1,"open":7.54,"volume":23191400},{"timestamp":1312291800,"date":"2011-08-02","index":7917,"close":7.11,"high":7.24,"low":6.87,"open":7.18,"volume":33153300},{"timestamp":1312378200,"date":"2011-08-03","index":7918,"close":7.16,"high":7.23,"low":6.84,"open":7.06,"volume":31581700},{"timestamp":1312464600,"date":"2011-08-04","index":7919,"close":6.5,"high":7.05,"low":6.5,"open":7.05,"volume":34761500}]},{"date":"2011-04-21","estimated":0.05,"reported":0.08,"pre":[{"timestamp":1302096600,"date":"2011-04-06","index":7836,"close":8.43,"high":8.51,"low":8.17,"open":8.22,"volume":21004600},{"timestamp":1302183000,"date":"2011-04-07","index":7837,"close":8.41,"high":8.54,"low":8.29,"open":8.48,"volume":14977000},{"timestamp":1302269400,"date":"2011-04-08","index":7838,"close":8.47,"high":8.51,"low":8.31,"open":8.47,"volume":19905400},{"timestamp":1302528600,"date":"2011-04-11","index":7839,"close":8.42,"high":8.58,"low":8.4,"open":8.46,"volume":16621600},{"timestamp":1302615000,"date":"2011-04-12","index":7840,"close":8.26,"high":8.39,"low":8.16,"open":8.35,"volume":12465200},{"timestamp":1302701400,"date":"2011-04-13","index":7841,"close":8.2,"high":8.37,"low":8.18,"open":8.35,"volume":11568900},{"timestamp":1302787800,"date":"2011-04-14","index":7842,"close":8.19,"high":8.22,"low":8.02,"open":8.14,"volume":13562200},{"timestamp":1302874200,"date":"2011-04-15","index":7843,"close":8.27,"high":8.28,"low":8.08,"open":8.2,"volume":12619500},{"timestamp":1303133400,"date":"2011-04-18","index":7844,"close":8.2,"high":8.28,"low":8.01,"open":8.11,"volume":16728600},{"timestamp":1303219800,"date":"2011-04-19","index":7845,"close":8.27,"high":8.29,"low":8.16,"open":8.21,"volume":12075200},{"timestamp":1303306200,"date":"2011-04-20","index":7846,"close":8.63,"high":8.65,"low":8.41,"open":8.48,"volume":21385600}],"post":[{"timestamp":1303392600,"date":"2011-04-21","index":7847,"close":8.71,"high":8.77,"low":8.63,"open":8.73,"volume":18746500},{"timestamp":1303738200,"date":"2011-04-25","index":7848,"close":8.7,"high":8.72,"low":8.42,"open":8.67,"volume":21700300},{"timestamp":1303824600,"date":"2011-04-26","index":7849,"close":8.88,"high":8.92,"low":8.64,"open":8.7,"volume":22000000},{"timestamp":1303911000,"date":"2011-04-27","index":7850,"close":8.95,"high":8.95,"low":8.81,"open":8.86,"volume":12857900},{"timestamp":1303997400,"date":"2011-04-28","index":7851,"close":9.07,"high":9.09,"low":8.85,"open":8.88,"volume":17041600},{"timestamp":1304083800,"date":"2011-04-29","index":7852,"close":9.1,"high":9.14,"low":9.02,"open":9.04,"volume":11383900},{"timestamp":1304343000,"date":"2011-05-02","index":7853,"close":9.03,"high":9.17,"low":8.99,"open":9.16,"volume":10711100},{"timestamp":1304429400,"date":"2011-05-03","index":7854,"close":8.8,"high":9.05,"low":8.63,"open":9,"volume":17344300},{"timestamp":1304515800,"date":"2011-05-04","index":7855,"close":8.79,"high":8.86,"low":8.64,"open":8.77,"volume":16845200},{"timestamp":1304602200,"date":"2011-05-05","index":7856,"close":8.87,"high":8.99,"low":8.67,"open":8.68,"volume":14692400},{"timestamp":1304688600,"date":"2011-05-06","index":7857,"close":8.92,"high":9.05,"low":8.89,"open":9,"volume":17439500}]},{"date":"2011-01-20","estimated":0.11,"reported":0.14,"pre":[{"timestamp":1294151400,"date":"2011-01-04","index":7772,"close":8.77,"high":8.84,"low":8.54,"open":8.56,"volume":26875300},{"timestamp":1294237800,"date":"2011-01-05","index":7773,"close":8.91,"high":8.95,"low":8.72,"open":8.74,"volume":19457400},{"timestamp":1294324200,"date":"2011-01-06","index":7774,"close":8.69,"high":8.94,"low":8.67,"open":8.92,"volume":21198200},{"timestamp":1294410600,"date":"2011-01-07","index":7775,"close":8.83,"high":8.86,"low":8.63,"open":8.73,"volume":14062400},{"timestamp":1294669800,"date":"2011-01-10","index":7776,"close":9.19,"high":9.25,"low":8.92,"open":9.05,"volume":42654000},{"timestamp":1294756200,"date":"2011-01-11","index":7777,"close":8.36,"high":8.8,"low":8.33,"open":8.77,"volume":82092400},{"timestamp":1294842600,"date":"2011-01-12","index":7778,"close":8.39,"high":8.5,"low":8.36,"open":8.41,"volume":34001000},{"timestamp":1294929000,"date":"2011-01-13","index":7779,"close":8.26,"high":8.46,"low":8.24,"open":8.44,"volume":31520900},{"timestamp":1295015400,"date":"2011-01-14","index":7780,"close":8.2,"high":8.33,"low":8.05,"open":8.32,"volume":38179400},{"timestamp":1295361000,"date":"2011-01-18","index":7781,"close":8.1,"high":8.24,"low":8.07,"open":8.2,"volume":22013300},{"timestamp":1295447400,"date":"2011-01-19","index":7782,"close":7.93,"high":8.17,"low":7.9,"open":8.13,"volume":22737700}],"post":[{"timestamp":1295533800,"date":"2011-01-20","index":7783,"close":8.02,"high":8.02,"low":7.85,"open":7.88,"volume":25167900},{"timestamp":1295620200,"date":"2011-01-21","index":7784,"close":7.54,"high":8.15,"low":7.51,"open":8.14,"volume":64327200},{"timestamp":1295879400,"date":"2011-01-24","index":7785,"close":7.68,"high":7.73,"low":7.5,"open":7.53,"volume":28030200},{"timestamp":1295965800,"date":"2011-01-25","index":7786,"close":7.48,"high":7.68,"low":7.34,"open":7.66,"volume":36805900},{"timestamp":1296052200,"date":"2011-01-26","index":7787,"close":7.49,"high":7.54,"low":7.35,"open":7.49,"volume":25064300},{"timestamp":1296138600,"date":"2011-01-27","index":7788,"close":7.75,"high":7.78,"low":7.53,"open":7.61,"volume":29756900},{"timestamp":1296225000,"date":"2011-01-28","index":7789,"close":7.49,"high":7.83,"low":7.4,"open":7.76,"volume":33405600},{"timestamp":1296484200,"date":"2011-01-31","index":7790,"close":7.83,"high":8.04,"low":7.5,"open":7.55,"volume":42749900},{"timestamp":1296570600,"date":"2011-02-01","index":7791,"close":8.22,"high":8.25,"low":8.06,"open":8.1,"volume":40250200},{"timestamp":1296657000,"date":"2011-02-02","index":7792,"close":8.29,"high":8.6,"low":8.16,"open":8.16,"volume":36239600},{"timestamp":1296743400,"date":"2011-02-03","index":7793,"close":8.33,"high":8.43,"low":8.1,"open":8.36,"volume":22946500}]},{"date":"2010-10-14","estimated":0.06,"reported":0.15,"pre":[{"timestamp":1285767000,"date":"2010-09-29","index":7705,"close":7.28,"high":7.34,"low":6.85,"open":6.87,"volume":44249400},{"timestamp":1285853400,"date":"2010-09-30","index":7706,"close":7.11,"high":7.44,"low":6.99,"open":7.39,"volume":38514800},{"timestamp":1285939800,"date":"2010-10-01","index":7707,"close":7.05,"high":7.26,"low":7.01,"open":7.2,"volume":27510600},{"timestamp":1286199000,"date":"2010-10-04","index":7708,"close":6.94,"high":7.08,"low":6.84,"open":7.03,"volume":23042400},{"timestamp":1286285400,"date":"2010-10-05","index":7709,"close":6.98,"high":7.12,"low":6.89,"open":7.04,"volume":36286400},{"timestamp":1286371800,"date":"2010-10-06","index":7710,"close":6.86,"high":7.05,"low":6.78,"open":7.01,"volume":23477400},{"timestamp":1286458200,"date":"2010-10-07","index":7711,"close":6.87,"high":6.93,"low":6.77,"open":6.89,"volume":21005600},{"timestamp":1286544600,"date":"2010-10-08","index":7712,"close":7.05,"high":7.1,"low":6.79,"open":6.87,"volume":25394100},{"timestamp":1286803800,"date":"2010-10-11","index":7713,"close":7.24,"high":7.28,"low":7.08,"open":7.1,"volume":24687300},{"timestamp":1286890200,"date":"2010-10-12","index":7714,"close":7.3,"high":7.35,"low":7.16,"open":7.26,"volume":27727500},{"timestamp":1286976600,"date":"2010-10-13","index":7715,"close":7.22,"high":7.48,"low":7.22,"open":7.45,"volume":32283000}],"post":[{"timestamp":1287063000,"date":"2010-10-14","index":7716,"close":7.14,"high":7.25,"low":7,"open":7.23,"volume":36306700},{"timestamp":1287149400,"date":"2010-10-15","index":7717,"close":7.12,"high":7.39,"low":7.01,"open":7.36,"volume":37688100},{"timestamp":1287408600,"date":"2010-10-18","index":7718,"close":6.96,"high":7.13,"low":6.89,"open":7.11,"volume":26657500},{"timestamp":1287495000,"date":"2010-10-19","index":7719,"close":6.95,"high":7.14,"low":6.8,"open":6.86,"volume":39344200},{"timestamp":1287581400,"date":"2010-10-20","index":7720,"close":6.82,"high":7.05,"low":6.8,"open":6.98,"volume":45596700},{"timestamp":1287667800,"date":"2010-10-21","index":7721,"close":6.89,"high":6.95,"low":6.79,"open":6.87,"volume":23156100},{"timestamp":1287754200,"date":"2010-10-22","index":7722,"close":6.89,"high":7,"low":6.86,"open":6.86,"volume":21180100},{"timestamp":1288013400,"date":"2010-10-25","index":7723,"close":7.26,"high":7.33,"low":6.94,"open":6.96,"volume":37042200},{"timestamp":1288099800,"date":"2010-10-26","index":7724,"close":7.2,"high":7.3,"low":7.14,"open":7.2,"volume":16114600},{"timestamp":1288186200,"date":"2010-10-27","index":7725,"close":7.35,"high":7.35,"low":7.16,"open":7.17,"volume":18477100},{"timestamp":1288272600,"date":"2010-10-28","index":7726,"close":7.63,"high":7.68,"low":7.34,"open":7.36,"volume":32454500}]},{"date":"2010-07-15","estimated":0.06,"reported":0.11,"pre":[{"timestamp":1277818200,"date":"2010-06-29","index":7641,"close":7.48,"high":7.93,"low":7.41,"open":7.93,"volume":43861400},{"timestamp":1277904600,"date":"2010-06-30","index":7642,"close":7.32,"high":7.65,"low":7.3,"open":7.58,"volume":26406200},{"timestamp":1277991000,"date":"2010-07-01","index":7643,"close":7.39,"high":7.53,"low":7.1,"open":7.35,"volume":27289900},{"timestamp":1278077400,"date":"2010-07-02","index":7644,"close":7.17,"high":7.48,"low":7.02,"open":7.45,"volume":26074800},{"timestamp":1278423000,"date":"2010-07-06","index":7645,"close":7.04,"high":7.42,"low":6.96,"open":7.4,"volume":25868800},{"timestamp":1278509400,"date":"2010-07-07","index":7646,"close":7.39,"high":7.41,"low":7.04,"open":7.04,"volume":23676900},{"timestamp":1278595800,"date":"2010-07-08","index":7647,"close":7.37,"high":7.52,"low":7.22,"open":7.52,"volume":21847000},{"timestamp":1278682200,"date":"2010-07-09","index":7648,"close":7.34,"high":7.35,"low":7.14,"open":7.34,"volume":20373000},{"timestamp":1278941400,"date":"2010-07-12","index":7649,"close":7.36,"high":7.6,"low":7.32,"open":7.38,"volume":36053000},{"timestamp":1279027800,"date":"2010-07-13","index":7650,"close":7.52,"high":7.69,"low":7.43,"open":7.6,"volume":39013900},{"timestamp":1279114200,"date":"2010-07-14","index":7651,"close":7.44,"high":7.82,"low":7.33,"open":7.82,"volume":49139700}],"post":[{"timestamp":1279200600,"date":"2010-07-15","index":7652,"close":7.41,"high":7.48,"low":7.18,"open":7.46,"volume":51384100},{"timestamp":1279287000,"date":"2010-07-16","index":7653,"close":7.37,"high":7.59,"low":7.11,"open":7.28,"volume":72988600},{"timestamp":1279546200,"date":"2010-07-19","index":7654,"close":7.44,"high":7.54,"low":7.22,"open":7.41,"volume":27901000},{"timestamp":1279632600,"date":"2010-07-20","index":7655,"close":7.6,"high":7.63,"low":7.15,"open":7.21,"volume":30643500},{"timestamp":1279719000,"date":"2010-07-21","index":7656,"close":7.4,"high":7.65,"low":7.35,"open":7.61,"volume":28174700},{"timestamp":1279805400,"date":"2010-07-22","index":7657,"close":7.61,"high":7.68,"low":7.36,"open":7.49,"volume":25149600},{"timestamp":1279891800,"date":"2010-07-23","index":7658,"close":7.82,"high":7.84,"low":7.46,"open":7.57,"volume":28582400},{"timestamp":1280151000,"date":"2010-07-26","index":7659,"close":8.07,"high":8.1,"low":7.68,"open":7.82,"volume":32459900},{"timestamp":1280237400,"date":"2010-07-27","index":7660,"close":8.21,"high":8.25,"low":8.03,"open":8.14,"volume":34586300},{"timestamp":1280323800,"date":"2010-07-28","index":7661,"close":7.98,"high":8.2,"low":7.88,"open":8.09,"volume":30818500},{"timestamp":1280410200,"date":"2010-07-29","index":7662,"close":7.78,"high":7.88,"low":7.58,"open":7.88,"volume":40211700}]},{"date":"2010-04-15","estimated":-0.04,"reported":0.09,"pre":[{"timestamp":1269955800,"date":"2010-03-30","index":7578,"close":9.27,"high":9.28,"low":9.09,"open":9.21,"volume":13451600},{"timestamp":1270042200,"date":"2010-03-31","index":7579,"close":9.27,"high":9.44,"low":9.13,"open":9.15,"volume":12850100},{"timestamp":1270128600,"date":"2010-04-01","index":7580,"close":9.37,"high":9.49,"low":9.22,"open":9.34,"volume":11757400},{"timestamp":1270474200,"date":"2010-04-05","index":7581,"close":9.53,"high":9.54,"low":9.42,"open":9.47,"volume":10467800},{"timestamp":1270560600,"date":"2010-04-06","index":7582,"close":9.35,"high":9.49,"low":9.18,"open":9.44,"volume":18738400},{"timestamp":1270647000,"date":"2010-04-07","index":7583,"close":9.66,"high":9.83,"low":9.25,"open":9.38,"volume":29125500},{"timestamp":1270733400,"date":"2010-04-08","index":7584,"close":9.42,"high":9.63,"low":9.33,"open":9.63,"volume":21494000},{"timestamp":1270819800,"date":"2010-04-09","index":7585,"close":9.3,"high":9.58,"low":9.28,"open":9.49,"volume":24207600},{"timestamp":1271079000,"date":"2010-04-12","index":7586,"close":9.42,"high":9.53,"low":9.35,"open":9.37,"volume":16578500},{"timestamp":1271165400,"date":"2010-04-13","index":7587,"close":9.56,"high":9.59,"low":9.35,"open":9.42,"volume":15125200},{"timestamp":1271251800,"date":"2010-04-14","index":7588,"close":9.89,"high":9.97,"low":9.71,"open":9.82,"volume":29201400}],"post":[{"timestamp":1271338200,"date":"2010-04-15","index":7589,"close":10.16,"high":10.24,"low":9.9,"open":9.97,"volume":55096500},{"timestamp":1271424600,"date":"2010-04-16","index":7590,"close":9.81,"high":9.9,"low":9.37,"open":9.78,"volume":67757600},{"timestamp":1271683800,"date":"2010-04-19","index":7591,"close":9.58,"high":9.84,"low":9.29,"open":9.73,"volume":27868200},{"timestamp":1271770200,"date":"2010-04-20","index":7592,"close":9.77,"high":9.81,"low":9.63,"open":9.74,"volume":21244700},{"timestamp":1271856600,"date":"2010-04-21","index":7593,"close":9.78,"high":9.91,"low":9.49,"open":9.8,"volume":28651400},{"timestamp":1271943000,"date":"2010-04-22","index":7594,"close":9.86,"high":9.9,"low":9.45,"open":9.57,"volume":22389600},{"timestamp":1272029400,"date":"2010-04-23","index":7595,"close":9.76,"high":9.85,"low":9.61,"open":9.81,"volume":18841700},{"timestamp":1272288600,"date":"2010-04-26","index":7596,"close":9.97,"high":10.15,"low":9.7,"open":9.8,"volume":24335500},{"timestamp":1272375000,"date":"2010-04-27","index":7597,"close":9.58,"high":10.06,"low":9.53,"open":9.84,"volume":27169000},{"timestamp":1272461400,"date":"2010-04-28","index":7598,"close":9.55,"high":9.8,"low":9.35,"open":9.69,"volume":23028300},{"timestamp":1272547800,"date":"2010-04-29","index":7599,"close":9.72,"high":9.78,"low":9.59,"open":9.7,"volume":14350400}]},{"date":"2010-01-21","estimated":-0.18,"reported":1.52,"pre":[{"timestamp":1262701800,"date":"2010-01-05","index":7520,"close":9.71,"high":9.9,"low":9.68,"open":9.71,"volume":22145700},{"timestamp":1262788200,"date":"2010-01-06","index":7521,"close":9.57,"high":9.76,"low":9.55,"open":9.68,"volume":18643400},{"timestamp":1262874600,"date":"2010-01-07","index":7522,"close":9.47,"high":9.55,"low":9.18,"open":9.51,"volume":26806800},{"timestamp":1262961000,"date":"2010-01-08","index":7523,"close":9.43,"high":9.47,"low":9.29,"open":9.37,"volume":13752800},{"timestamp":1263220200,"date":"2010-01-11","index":7524,"close":9.14,"high":9.44,"low":9.08,"open":9.38,"volume":23700100},{"timestamp":1263306600,"date":"2010-01-12","index":7525,"close":8.65,"high":8.92,"low":8.52,"open":8.89,"volume":33387100},{"timestamp":1263393000,"date":"2010-01-13","index":7526,"close":9.15,"high":9.2,"low":8.55,"open":8.71,"volume":32741900},{"timestamp":1263479400,"date":"2010-01-14","index":7527,"close":9,"high":9.26,"low":8.92,"open":9.18,"volume":22556600},{"timestamp":1263565800,"date":"2010-01-15","index":7528,"close":8.84,"high":9.19,"low":8.8,"open":9.13,"volume":34336600},{"timestamp":1263911400,"date":"2010-01-19","index":7529,"close":9.01,"high":9.21,"low":8.84,"open":8.84,"volume":24866200},{"timestamp":1263997800,"date":"2010-01-20","index":7530,"close":8.87,"high":9,"low":8.76,"open":8.98,"volume":22813600}],"post":[{"timestamp":1264084200,"date":"2010-01-21","index":7531,"close":8.99,"high":9.1,"low":8.77,"open":9.01,"volume":37888700},{"timestamp":1264170600,"date":"2010-01-22","index":7532,"close":7.88,"high":8.56,"low":7.82,"open":8.55,"volume":69136400},{"timestamp":1264429800,"date":"2010-01-25","index":7533,"close":8.07,"high":8.14,"low":7.93,"open":8.01,"volume":20560000},{"timestamp":1264516200,"date":"2010-01-26","index":7534,"close":8.09,"high":8.19,"low":7.93,"open":8.03,"volume":20946600},{"timestamp":1264602600,"date":"2010-01-27","index":7535,"close":8.19,"high":8.22,"low":7.91,"open":8.03,"volume":26832700},{"timestamp":1264689000,"date":"2010-01-28","index":7536,"close":7.88,"high":8.25,"low":7.71,"open":8.24,"volume":32084100},{"timestamp":1264775400,"date":"2010-01-29","index":7537,"close":7.46,"high":8.1,"low":7.3,"open":8.01,"volume":37457700},{"timestamp":1265034600,"date":"2010-02-01","index":7538,"close":7.98,"high":7.98,"low":7.53,"open":7.61,"volume":25476400},{"timestamp":1265121000,"date":"2010-02-02","index":7539,"close":7.91,"high":7.96,"low":7.72,"open":7.74,"volume":21110900},{"timestamp":1265207400,"date":"2010-02-03","index":7540,"close":7.81,"high":7.96,"low":7.76,"open":7.83,"volume":14521900},{"timestamp":1265293800,"date":"2010-02-04","index":7541,"close":7.19,"high":7.65,"low":7.1,"open":7.64,"volume":33172200}]},{"date":"2009-10-15","estimated":-0.42,"reported":-0.18,"pre":[{"timestamp":1254317400,"date":"2009-09-30","index":7454,"close":5.66,"high":5.85,"low":5.59,"open":5.8,"volume":37557200},{"timestamp":1254403800,"date":"2009-10-01","index":7455,"close":5.39,"high":5.65,"low":5.27,"open":5.62,"volume":42759500},{"timestamp":1254490200,"date":"2009-10-02","index":7456,"close":5.31,"high":5.45,"low":5.05,"open":5.22,"volume":31821800},{"timestamp":1254749400,"date":"2009-10-05","index":7457,"close":5.54,"high":5.63,"low":5.12,"open":5.15,"volume":29232100},{"timestamp":1254835800,"date":"2009-10-06","index":7458,"close":5.64,"high":5.78,"low":5.53,"open":5.67,"volume":21908400},{"timestamp":1254922200,"date":"2009-10-07","index":7459,"close":5.54,"high":5.69,"low":5.52,"open":5.66,"volume":16911100},{"timestamp":1255008600,"date":"2009-10-08","index":7460,"close":5.51,"high":5.67,"low":5.46,"open":5.58,"volume":20299300},{"timestamp":1255095000,"date":"2009-10-09","index":7461,"close":5.88,"high":5.9,"low":5.51,"open":5.51,"volume":27325500},{"timestamp":1255354200,"date":"2009-10-12","index":7462,"close":6.14,"high":6.29,"low":6.08,"open":6.13,"volume":38595800},{"timestamp":1255440600,"date":"2009-10-13","index":7463,"close":6.08,"high":6.22,"low":6.06,"open":6.21,"volume":29647100},{"timestamp":1255527000,"date":"2009-10-14","index":7464,"close":6.25,"high":6.36,"low":6.16,"open":6.31,"volume":32294400}],"post":[{"timestamp":1255613400,"date":"2009-10-15","index":7465,"close":6.19,"high":6.23,"low":6.05,"open":6.21,"volume":37778500},{"timestamp":1255699800,"date":"2009-10-16","index":7466,"close":5.74,"high":5.94,"low":5.65,"open":5.89,"volume":62203100},{"timestamp":1255959000,"date":"2009-10-19","index":7467,"close":5.87,"high":5.89,"low":5.68,"open":5.78,"volume":20547600},{"timestamp":1256045400,"date":"2009-10-20","index":7468,"close":5.98,"high":6.18,"low":5.92,"open":5.94,"volume":35580300},{"timestamp":1256131800,"date":"2009-10-21","index":7469,"close":5.77,"high":6.07,"low":5.7,"open":5.89,"volume":27058800},{"timestamp":1256218200,"date":"2009-10-22","index":7470,"close":5.83,"high":5.87,"low":5.61,"open":5.76,"volume":21176900},{"timestamp":1256304600,"date":"2009-10-23","index":7471,"close":5.6,"high":5.93,"low":5.52,"open":5.93,"volume":26662900},{"timestamp":1256563800,"date":"2009-10-26","index":7472,"close":5.42,"high":5.71,"low":5.34,"open":5.62,"volume":26803400},{"timestamp":1256650200,"date":"2009-10-27","index":7473,"close":5.15,"high":5.47,"low":5.07,"open":5.42,"volume":31030200},{"timestamp":1256736600,"date":"2009-10-28","index":7474,"close":4.85,"high":5.02,"low":4.75,"open":4.98,"volume":30672900},{"timestamp":1256823000,"date":"2009-10-29","index":7475,"close":4.93,"high":5.1,"low":4.9,"open":4.95,"volume":27195300}]},{"date":"2009-07-21","estimated":-0.47,"reported":-0.49,"pre":[{"timestamp":1246887000,"date":"2009-07-06","index":7393,"close":3.55,"high":3.77,"low":3.5,"open":3.74,"volume":26785900},{"timestamp":1246973400,"date":"2009-07-07","index":7394,"close":3.43,"high":3.63,"low":3.35,"open":3.63,"volume":20511800},{"timestamp":1247059800,"date":"2009-07-08","index":7395,"close":3.36,"high":3.49,"low":3.22,"open":3.43,"volume":32725000},{"timestamp":1247146200,"date":"2009-07-09","index":7396,"close":3.48,"high":3.56,"low":3.38,"open":3.43,"volume":19995600},{"timestamp":1247232600,"date":"2009-07-10","index":7397,"close":3.49,"high":3.56,"low":3.42,"open":3.43,"volume":13017100},{"timestamp":1247491800,"date":"2009-07-13","index":7398,"close":3.56,"high":3.6,"low":3.36,"open":3.53,"volume":15494800},{"timestamp":1247578200,"date":"2009-07-14","index":7399,"close":3.55,"high":3.61,"low":3.49,"open":3.59,"volume":14482300},{"timestamp":1247664600,"date":"2009-07-15","index":7400,"close":3.86,"high":3.97,"low":3.8,"open":3.8,"volume":35985700},{"timestamp":1247751000,"date":"2009-07-16","index":7401,"close":3.92,"high":3.95,"low":3.76,"open":3.9,"volume":18804500},{"timestamp":1247837400,"date":"2009-07-17","index":7402,"close":4,"high":4,"low":3.89,"open":3.95,"volume":15920000},{"timestamp":1248096600,"date":"2009-07-20","index":7403,"close":4.17,"high":4.18,"low":4,"open":4.03,"volume":30769400}],"post":[{"timestamp":1248183000,"date":"2009-07-21","index":7404,"close":4.08,"high":4.25,"low":3.95,"open":4.25,"volume":47575700},{"timestamp":1248269400,"date":"2009-07-22","index":7405,"close":3.55,"high":3.64,"low":3.41,"open":3.54,"volume":66623200},{"timestamp":1248355800,"date":"2009-07-23","index":7406,"close":3.59,"high":3.6,"low":3.49,"open":3.54,"volume":26307900},{"timestamp":1248442200,"date":"2009-07-24","index":7407,"close":3.77,"high":3.81,"low":3.54,"open":3.56,"volume":25206600},{"timestamp":1248701400,"date":"2009-07-27","index":7408,"close":3.8,"high":3.84,"low":3.71,"open":3.82,"volume":15781300},{"timestamp":1248787800,"date":"2009-07-28","index":7409,"close":3.77,"high":3.81,"low":3.7,"open":3.77,"volume":15661700},{"timestamp":1248874200,"date":"2009-07-29","index":7410,"close":3.71,"high":3.79,"low":3.65,"open":3.77,"volume":18382700},{"timestamp":1248960600,"date":"2009-07-30","index":7411,"close":3.66,"high":3.81,"low":3.65,"open":3.78,"volume":20841900},{"timestamp":1249047000,"date":"2009-07-31","index":7412,"close":3.66,"high":3.73,"low":3.65,"open":3.66,"volume":14282400},{"timestamp":1249306200,"date":"2009-08-03","index":7413,"close":3.74,"high":3.78,"low":3.7,"open":3.75,"volume":12875200},{"timestamp":1249392600,"date":"2009-08-04","index":7414,"close":3.76,"high":3.85,"low":3.68,"open":3.75,"volume":20095900}]},{"date":"2009-04-21","estimated":-0.66,"reported":-0.66,"pre":[{"timestamp":1238765400,"date":"2009-04-03","index":7330,"close":3.43,"high":3.43,"low":3.07,"open":3.13,"volume":16140300},{"timestamp":1239024600,"date":"2009-04-06","index":7331,"close":3.53,"high":3.56,"low":3.25,"open":3.3,"volume":15234800},{"timestamp":1239111000,"date":"2009-04-07","index":7332,"close":3.44,"high":3.49,"low":3.39,"open":3.41,"volume":11663000},{"timestamp":1239197400,"date":"2009-04-08","index":7333,"close":3.68,"high":3.73,"low":3.43,"open":3.5,"volume":16869600},{"timestamp":1239283800,"date":"2009-04-09","index":7334,"close":3.75,"high":3.92,"low":3.68,"open":3.78,"volume":19026000},{"timestamp":1239629400,"date":"2009-04-13","index":7335,"close":3.61,"high":3.78,"low":3.54,"open":3.75,"volume":16038600},{"timestamp":1239715800,"date":"2009-04-14","index":7336,"close":3.63,"high":3.85,"low":3.53,"open":3.59,"volume":14713800},{"timestamp":1239802200,"date":"2009-04-15","index":7337,"close":3.44,"high":3.59,"low":3.32,"open":3.53,"volume":15601300},{"timestamp":1239888600,"date":"2009-04-16","index":7338,"close":3.57,"high":3.6,"low":3.47,"open":3.52,"volume":10120800},{"timestamp":1239975000,"date":"2009-04-17","index":7339,"close":3.56,"high":3.6,"low":3.49,"open":3.58,"volume":12224300},{"timestamp":1240234200,"date":"2009-04-20","index":7340,"close":3.31,"high":3.45,"low":3.26,"open":3.43,"volume":10502200}],"post":[{"timestamp":1240320600,"date":"2009-04-21","index":7341,"close":3.36,"high":3.36,"low":3.2,"open":3.23,"volume":14244500},{"timestamp":1240407000,"date":"2009-04-22","index":7342,"close":3.33,"high":3.45,"low":3.17,"open":3.2,"volume":23887100},{"timestamp":1240493400,"date":"2009-04-23","index":7343,"close":3.53,"high":3.55,"low":3.26,"open":3.37,"volume":18621700},{"timestamp":1240579800,"date":"2009-04-24","index":7344,"close":3.51,"high":3.75,"low":3.48,"open":3.55,"volume":18536800},{"timestamp":1240839000,"date":"2009-04-27","index":7345,"close":3.47,"high":3.61,"low":3.42,"open":3.43,"volume":11960900},{"timestamp":1240925400,"date":"2009-04-28","index":7346,"close":3.41,"high":3.55,"low":3.35,"open":3.41,"volume":12108800},{"timestamp":1241011800,"date":"2009-04-29","index":7347,"close":3.51,"high":3.56,"low":3.38,"open":3.4,"volume":11546300},{"timestamp":1241098200,"date":"2009-04-30","index":7348,"close":3.61,"high":3.73,"low":3.53,"open":3.55,"volume":18194700},{"timestamp":1241184600,"date":"2009-05-01","index":7349,"close":3.82,"high":3.9,"low":3.55,"open":3.55,"volume":16236600},{"timestamp":1241443800,"date":"2009-05-04","index":7350,"close":4.26,"high":4.3,"low":3.83,"open":3.9,"volume":21256400},{"timestamp":1241530200,"date":"2009-05-05","index":7351,"close":4.32,"high":4.39,"low":4.11,"open":4.36,"volume":16369800}]},{"date":"2009-01-22","estimated":-0.54,"reported":-0.69,"pre":[{"timestamp":1231252200,"date":"2009-01-06","index":7269,"close":2.78,"high":2.85,"low":2.55,"open":2.75,"volume":23860000},{"timestamp":1231338600,"date":"2009-01-07","index":7270,"close":2.66,"high":2.72,"low":2.55,"open":2.72,"volume":14026300},{"timestamp":1231425000,"date":"2009-01-08","index":7271,"close":2.74,"high":2.74,"low":2.51,"open":2.64,"volume":13413000},{"timestamp":1231511400,"date":"2009-01-09","index":7272,"close":2.69,"high":2.83,"low":2.63,"open":2.79,"volume":9733000},{"timestamp":1231770600,"date":"2009-01-12","index":7273,"close":2.52,"high":2.69,"low":2.45,"open":2.69,"volume":13085600},{"timestamp":1231857000,"date":"2009-01-13","index":7274,"close":2.38,"high":2.47,"low":2.3,"open":2.42,"volume":21157100},{"timestamp":1231943400,"date":"2009-01-14","index":7275,"close":2.15,"high":2.3,"low":2.11,"open":2.29,"volume":14821600},{"timestamp":1232029800,"date":"2009-01-15","index":7276,"close":2.26,"high":2.3,"low":2.05,"open":2.15,"volume":16022500},{"timestamp":1232116200,"date":"2009-01-16","index":7277,"close":2.29,"high":2.4,"low":2.2,"open":2.32,"volume":15182600},{"timestamp":1232461800,"date":"2009-01-20","index":7278,"close":2,"high":2.29,"low":2,"open":2.23,"volume":12983200},{"timestamp":1232548200,"date":"2009-01-21","index":7279,"close":2.25,"high":2.25,"low":2.03,"open":2.05,"volume":11915800}],"post":[{"timestamp":1232634600,"date":"2009-01-22","index":7280,"close":2.02,"high":2.18,"low":1.97,"open":2.15,"volume":21451500},{"timestamp":1232721000,"date":"2009-01-23","index":7281,"close":2.07,"high":2.23,"low":1.86,"open":1.86,"volume":26600900},{"timestamp":1232980200,"date":"2009-01-26","index":7282,"close":2.01,"high":2.14,"low":2,"open":2.08,"volume":15745800},{"timestamp":1233066600,"date":"2009-01-27","index":7283,"close":2.14,"high":2.19,"low":2.04,"open":2.06,"volume":12903300},{"timestamp":1233153000,"date":"2009-01-28","index":7284,"close":2.35,"high":2.45,"low":2.17,"open":2.23,"volume":19551900},{"timestamp":1233239400,"date":"2009-01-29","index":7285,"close":2.2,"high":2.29,"low":2.18,"open":2.29,"volume":8305000},{"timestamp":1233325800,"date":"2009-01-30","index":7286,"close":2.19,"high":2.29,"low":2.16,"open":2.22,"volume":11034900},{"timestamp":1233585000,"date":"2009-02-02","index":7287,"close":2.15,"high":2.22,"low":2.07,"open":2.15,"volume":8110300},{"timestamp":1233671400,"date":"2009-02-03","index":7288,"close":2.21,"high":2.23,"low":2.11,"open":2.16,"volume":8594900},{"timestamp":1233757800,"date":"2009-02-04","index":7289,"close":2.27,"high":2.51,"low":2.15,"open":2.22,"volume":15475300},{"timestamp":1233844200,"date":"2009-02-05","index":7290,"close":2.36,"high":2.44,"low":2.21,"open":2.26,"volume":17011600}]},{"date":"2008-10-16","estimated":-0.4,"reported":0.13,"pre":[{"timestamp":1222867800,"date":"2008-10-01","index":7203,"close":4.74,"high":5,"low":4.53,"open":4.55,"volume":27342200},{"timestamp":1222954200,"date":"2008-10-02","index":7204,"close":4.14,"high":4.85,"low":4.13,"open":4.6,"volume":24978500},{"timestamp":1223040600,"date":"2008-10-03","index":7205,"close":4.53,"high":4.81,"low":4.21,"open":4.32,"volume":38166900},{"timestamp":1223299800,"date":"2008-10-06","index":7206,"close":4.23,"high":4.36,"low":4.01,"open":4.26,"volume":26603100},{"timestamp":1223386200,"date":"2008-10-07","index":7207,"close":4.59,"high":5.56,"low":4.23,"open":5.27,"volume":79681000},{"timestamp":1223472600,"date":"2008-10-08","index":7208,"close":4.05,"high":4.74,"low":3.99,"open":4.45,"volume":46034100},{"timestamp":1223559000,"date":"2008-10-09","index":7209,"close":4.04,"high":4.44,"low":4.04,"open":4.22,"volume":29086700},{"timestamp":1223645400,"date":"2008-10-10","index":7210,"close":3.81,"high":4.3,"low":3.51,"open":3.85,"volume":32994400},{"timestamp":1223904600,"date":"2008-10-13","index":7211,"close":4.21,"high":4.25,"low":3.91,"open":4.24,"volume":16132000},{"timestamp":1223991000,"date":"2008-10-14","index":7212,"close":4.27,"high":4.52,"low":4.15,"open":4.5,"volume":27700900},{"timestamp":1224077400,"date":"2008-10-15","index":7213,"close":3.91,"high":4.27,"low":3.91,"open":4.27,"volume":23157300}],"post":[{"timestamp":1224163800,"date":"2008-10-16","index":7214,"close":4.12,"high":4.23,"low":3.65,"open":4.01,"volume":29123000},{"timestamp":1224250200,"date":"2008-10-17","index":7215,"close":4.21,"high":4.52,"low":4.09,"open":4.4,"volume":38905700},{"timestamp":1224509400,"date":"2008-10-20","index":7216,"close":4.11,"high":4.31,"low":4,"open":4.25,"volume":22553800},{"timestamp":1224595800,"date":"2008-10-21","index":7217,"close":3.91,"high":4.08,"low":3.88,"open":4.03,"volume":13700000},{"timestamp":1224682200,"date":"2008-10-22","index":7218,"close":3.62,"high":3.91,"low":3.59,"open":3.86,"volume":15952100},{"timestamp":1224768600,"date":"2008-10-23","index":7219,"close":3.28,"high":3.68,"low":3.2,"open":3.62,"volume":23892400},{"timestamp":1224855000,"date":"2008-10-24","index":7220,"close":3.03,"high":3.19,"low":2.78,"open":2.91,"volume":25578500},{"timestamp":1225114200,"date":"2008-10-27","index":7221,"close":2.94,"high":3.02,"low":2.84,"open":2.96,"volume":16610800},{"timestamp":1225200600,"date":"2008-10-28","index":7222,"close":2.84,"high":3.14,"low":2.65,"open":3.13,"volume":24929700},{"timestamp":1225287000,"date":"2008-10-29","index":7223,"close":2.98,"high":3.15,"low":2.86,"open":3,"volume":19945100},{"timestamp":1225373400,"date":"2008-10-30","index":7224,"close":3.56,"high":3.59,"low":3.15,"open":3.2,"volume":24332400}]},{"date":"2008-07-17","estimated":-0.52,"reported":-0.6,"pre":[{"timestamp":1214919000,"date":"2008-07-01","index":7139,"close":5.65,"high":5.82,"low":5.4,"open":5.71,"volume":32866100},{"timestamp":1215005400,"date":"2008-07-02","index":7140,"close":5.44,"high":5.84,"low":5.42,"open":5.77,"volume":24019300},{"timestamp":1215091800,"date":"2008-07-03","index":7141,"close":5.3,"high":5.55,"low":5.01,"open":5.48,"volume":24320100},{"timestamp":1215437400,"date":"2008-07-07","index":7142,"close":5.38,"high":5.67,"low":5.22,"open":5.47,"volume":25813600},{"timestamp":1215523800,"date":"2008-07-08","index":7143,"close":5.53,"high":5.54,"low":5.29,"open":5.38,"volume":29246700},{"timestamp":1215610200,"date":"2008-07-09","index":7144,"close":5.06,"high":5.59,"low":5.01,"open":5.55,"volume":35716600},{"timestamp":1215696600,"date":"2008-07-10","index":7145,"close":4.96,"high":5.12,"low":4.75,"open":5.11,"volume":45743800},{"timestamp":1215783000,"date":"2008-07-11","index":7146,"close":4.84,"high":4.93,"low":4.6,"open":4.75,"volume":29950700},{"timestamp":1216042200,"date":"2008-07-14","index":7147,"close":4.82,"high":4.96,"low":4.72,"open":4.92,"volume":22365600},{"timestamp":1216128600,"date":"2008-07-15","index":7148,"close":4.72,"high":4.88,"low":4.53,"open":4.68,"volume":26935200},{"timestamp":1216215000,"date":"2008-07-16","index":7149,"close":5.06,"high":5.09,"low":4.68,"open":4.9,"volume":24060400}],"post":[{"timestamp":1216301400,"date":"2008-07-17","index":7150,"close":5.3,"high":5.32,"low":4.82,"open":5.25,"volume":36053000},{"timestamp":1216387800,"date":"2008-07-18","index":7151,"close":4.65,"high":5,"low":4.58,"open":4.91,"volume":58910400},{"timestamp":1216647000,"date":"2008-07-21","index":7152,"close":4.59,"high":4.75,"low":4.56,"open":4.73,"volume":23296600},{"timestamp":1216733400,"date":"2008-07-22","index":7153,"close":4.41,"high":4.59,"low":4.32,"open":4.52,"volume":29393200},{"timestamp":1216819800,"date":"2008-07-23","index":7154,"close":4.67,"high":4.69,"low":4.44,"open":4.45,"volume":22668800},{"timestamp":1216906200,"date":"2008-07-24","index":7155,"close":4.37,"high":4.73,"low":4.33,"open":4.68,"volume":18573400},{"timestamp":1216992600,"date":"2008-07-25","index":7156,"close":4.36,"high":4.44,"low":4.27,"open":4.42,"volume":14936100},{"timestamp":1217251800,"date":"2008-07-28","index":7157,"close":4.19,"high":4.39,"low":4.18,"open":4.38,"volume":17167400},{"timestamp":1217338200,"date":"2008-07-29","index":7158,"close":4.21,"high":4.25,"low":4.11,"open":4.2,"volume":18722200},{"timestamp":1217424600,"date":"2008-07-30","index":7159,"close":4.23,"high":4.28,"low":4.11,"open":4.28,"volume":18972800},{"timestamp":1217511000,"date":"2008-07-31","index":7160,"close":4.21,"high":4.37,"low":4.13,"open":4.18,"volume":14905700}]},{"date":"2008-04-17","estimated":-0.51,"reported":-0.51,"pre":[{"timestamp":1207143000,"date":"2008-04-02","index":7076,"close":6.19,"high":6.37,"low":6.08,"open":6.08,"volume":30141100},{"timestamp":1207229400,"date":"2008-04-03","index":7077,"close":6.26,"high":6.29,"low":6.15,"open":6.16,"volume":39533000},{"timestamp":1207315800,"date":"2008-04-04","index":7078,"close":6.23,"high":6.33,"low":6.16,"open":6.24,"volume":21184100},{"timestamp":1207575000,"date":"2008-04-07","index":7079,"close":6.34,"high":6.47,"low":6.27,"open":6.31,"volume":25995100},{"timestamp":1207661400,"date":"2008-04-08","index":7080,"close":6.03,"high":6.18,"low":5.95,"open":6.11,"volume":61778900},{"timestamp":1207747800,"date":"2008-04-09","index":7081,"close":6.26,"high":6.3,"low":5.98,"open":6.09,"volume":26884100},{"timestamp":1207834200,"date":"2008-04-10","index":7082,"close":6.27,"high":6.48,"low":6.23,"open":6.27,"volume":21680200},{"timestamp":1207920600,"date":"2008-04-11","index":7083,"close":6.01,"high":6.29,"low":5.97,"open":6.21,"volume":22158500},{"timestamp":1208179800,"date":"2008-04-14","index":7084,"close":5.86,"high":6.09,"low":5.83,"open":6.06,"volume":19333100},{"timestamp":1208266200,"date":"2008-04-15","index":7085,"close":5.78,"high":5.91,"low":5.61,"open":5.91,"volume":22744000},{"timestamp":1208352600,"date":"2008-04-16","index":7086,"close":6.07,"high":6.17,"low":5.83,"open":5.93,"volume":26678700}],"post":[{"timestamp":1208439000,"date":"2008-04-17","index":7087,"close":6.19,"high":6.3,"low":6,"open":6.06,"volume":23814600},{"timestamp":1208525400,"date":"2008-04-18","index":7088,"close":6.11,"high":6.39,"low":5.98,"open":6.38,"volume":34375600},{"timestamp":1208784600,"date":"2008-04-21","index":7089,"close":6.14,"high":6.14,"low":5.95,"open":6.1,"volume":14601100},{"timestamp":1208871000,"date":"2008-04-22","index":7090,"close":5.96,"high":6.14,"low":5.93,"open":6.14,"volume":14770500},{"timestamp":1208957400,"date":"2008-04-23","index":7091,"close":5.92,"high":6.07,"low":5.86,"open":6.03,"volume":23275900},{"timestamp":1209043800,"date":"2008-04-24","index":7092,"close":6.03,"high":6.13,"low":5.83,"open":5.94,"volume":20086700},{"timestamp":1209130200,"date":"2008-04-25","index":7093,"close":6.06,"high":6.1,"low":5.93,"open":6.09,"volume":11075600},{"timestamp":1209389400,"date":"2008-04-28","index":7094,"close":6,"high":6.11,"low":6,"open":6.06,"volume":8014900},{"timestamp":1209475800,"date":"2008-04-29","index":7095,"close":6.02,"high":6.07,"low":5.95,"open":5.98,"volume":10695600},{"timestamp":1209562200,"date":"2008-04-30","index":7096,"close":5.96,"high":6.07,"low":5.93,"open":6.04,"volume":14029700},{"timestamp":1209648600,"date":"2008-05-01","index":7097,"close":6.22,"high":6.29,"low":5.97,"open":5.98,"volume":19591800}]},{"date":"2008-01-17","estimated":-0.36,"reported":-0.17,"pre":[{"timestamp":1199284200,"date":"2008-01-02","index":7014,"close":7.14,"high":7.4,"low":7.02,"open":7.4,"volume":46057300},{"timestamp":1199370600,"date":"2008-01-03","index":7015,"close":6.77,"high":7.18,"low":6.75,"open":7.15,"volume":34787400},{"timestamp":1199457000,"date":"2008-01-04","index":7016,"close":6.25,"high":6.64,"low":6.1,"open":6.64,"volume":51476400},{"timestamp":1199716200,"date":"2008-01-07","index":7017,"close":6.08,"high":6.41,"low":6.02,"open":6.37,"volume":32111500},{"timestamp":1199802600,"date":"2008-01-08","index":7018,"close":6,"high":6.38,"low":5.97,"open":6.18,"volume":37271600},{"timestamp":1199889000,"date":"2008-01-09","index":7019,"close":5.53,"high":6.06,"low":5.31,"open":6.06,"volume":50976000},{"timestamp":1199975400,"date":"2008-01-10","index":7020,"close":5.96,"high":6,"low":5.42,"open":5.52,"volume":55612700},{"timestamp":1200061800,"date":"2008-01-11","index":7021,"close":6.25,"high":6.44,"low":6.02,"open":6.07,"volume":41432000},{"timestamp":1200321000,"date":"2008-01-14","index":7022,"close":6.41,"high":6.54,"low":6.25,"open":6.48,"volume":30007200},{"timestamp":1200407400,"date":"2008-01-15","index":7023,"close":6.12,"high":6.35,"low":6.01,"open":6.28,"volume":30309700},{"timestamp":1200493800,"date":"2008-01-16","index":7024,"close":6.57,"high":6.91,"low":5.8,"open":5.89,"volume":52425800}],"post":[{"timestamp":1200580200,"date":"2008-01-17","index":7025,"close":6.34,"high":6.92,"low":6.22,"open":6.7,"volume":40337800},{"timestamp":1200666600,"date":"2008-01-18","index":7026,"close":7.07,"high":7.15,"low":6.8,"open":6.85,"volume":60464000},{"timestamp":1201012200,"date":"2008-01-22","index":7027,"close":6.83,"high":7.09,"low":6.57,"open":6.57,"volume":28519600},{"timestamp":1201098600,"date":"2008-01-23","index":7028,"close":7.56,"high":7.59,"low":6.6,"open":6.65,"volume":45996900},{"timestamp":1201185000,"date":"2008-01-24","index":7029,"close":7.58,"high":7.79,"low":7.43,"open":7.73,"volume":33625400},{"timestamp":1201271400,"date":"2008-01-25","index":7030,"close":7.15,"high":7.78,"low":7.07,"open":7.66,"volume":30011500},{"timestamp":1201530600,"date":"2008-01-28","index":7031,"close":7.46,"high":7.49,"low":6.98,"open":7.1,"volume":20428500},{"timestamp":1201617000,"date":"2008-01-29","index":7032,"close":7.61,"high":7.65,"low":7.25,"open":7.49,"volume":20649100},{"timestamp":1201703400,"date":"2008-01-30","index":7033,"close":7.61,"high":7.75,"low":7.45,"open":7.6,"volume":21502100},{"timestamp":1201789800,"date":"2008-01-31","index":7034,"close":7.59,"high":7.69,"low":7.38,"open":7.5,"volume":21174900},{"timestamp":1201876200,"date":"2008-02-01","index":7035,"close":8,"high":8.03,"low":7.6,"open":7.78,"volume":26266400}]},{"date":"2007-10-18","estimated":-0.62,"reported":-0.49,"pre":[{"timestamp":1191418200,"date":"2007-10-03","index":6952,"close":13.23,"high":13.29,"low":12.8,"open":12.97,"volume":32015100},{"timestamp":1191504600,"date":"2007-10-04","index":6953,"close":13.35,"high":13.42,"low":13.13,"open":13.26,"volume":16187200},{"timestamp":1191591000,"date":"2007-10-05","index":6954,"close":13.63,"high":13.9,"low":13.37,"open":13.41,"volume":21874300},{"timestamp":1191850200,"date":"2007-10-08","index":6955,"close":13.63,"high":13.84,"low":13.52,"open":13.55,"volume":9863100},{"timestamp":1191936600,"date":"2007-10-09","index":6956,"close":13.79,"high":13.82,"low":13.5,"open":13.67,"volume":15169700},{"timestamp":1192023000,"date":"2007-10-10","index":6957,"close":14.02,"high":14.06,"low":13.69,"open":13.84,"volume":32143000},{"timestamp":1192109400,"date":"2007-10-11","index":6958,"close":13.8,"high":14.23,"low":13.62,"open":14.1,"volume":28395300},{"timestamp":1192195800,"date":"2007-10-12","index":6959,"close":13.94,"high":14.15,"low":13.71,"open":13.71,"volume":16004200},{"timestamp":1192455000,"date":"2007-10-15","index":6960,"close":13.98,"high":14.06,"low":13.81,"open":13.9,"volume":13329800},{"timestamp":1192541400,"date":"2007-10-16","index":6961,"close":13.96,"high":14.24,"low":13.84,"open":13.9,"volume":19924600},{"timestamp":1192627800,"date":"2007-10-17","index":6962,"close":14.11,"high":14.47,"low":13.98,"open":14.37,"volume":23021100}],"post":[{"timestamp":1192714200,"date":"2007-10-18","index":6963,"close":14.55,"high":14.73,"low":13.95,"open":14.02,"volume":43934900},{"timestamp":1192800600,"date":"2007-10-19","index":6964,"close":13.8,"high":14.5,"low":13.62,"open":14.49,"volume":45753200},{"timestamp":1193059800,"date":"2007-10-22","index":6965,"close":13.75,"high":13.9,"low":13.5,"open":13.6,"volume":17900600},{"timestamp":1193146200,"date":"2007-10-23","index":6966,"close":13.73,"high":13.85,"low":13.52,"open":13.83,"volume":14955500},{"timestamp":1193232600,"date":"2007-10-24","index":6967,"close":13.12,"high":13.58,"low":12.9,"open":13.5,"volume":28084300},{"timestamp":1193319000,"date":"2007-10-25","index":6968,"close":12.75,"high":13.22,"low":12.55,"open":13.22,"volume":22462000},{"timestamp":1193405400,"date":"2007-10-26","index":6969,"close":12.89,"high":13.09,"low":12.76,"open":12.94,"volume":12883400},{"timestamp":1193664600,"date":"2007-10-29","index":6970,"close":12.88,"high":13.15,"low":12.86,"open":12.98,"volume":9567600},{"timestamp":1193751000,"date":"2007-10-30","index":6971,"close":13,"high":13.15,"low":12.9,"open":12.9,"volume":10554100},{"timestamp":1193837400,"date":"2007-10-31","index":6972,"close":13.08,"high":13.14,"low":12.95,"open":13.08,"volume":10160200},{"timestamp":1193923800,"date":"2007-11-01","index":6973,"close":12.8,"high":13.04,"low":12.75,"open":12.99,"volume":13239100}]},{"date":"2007-07-19","estimated":-0.85,"reported":-0.95,"pre":[{"timestamp":1183469400,"date":"2007-07-03","index":6888,"close":14.36,"high":14.49,"low":14.24,"open":14.38,"volume":7586700},{"timestamp":1183642200,"date":"2007-07-05","index":6889,"close":14.19,"high":14.45,"low":14.11,"open":14.42,"volume":16622700},{"timestamp":1183728600,"date":"2007-07-06","index":6890,"close":14.39,"high":14.48,"low":14.18,"open":14.24,"volume":20035600},{"timestamp":1183987800,"date":"2007-07-09","index":6891,"close":14.57,"high":14.76,"low":14.42,"open":14.53,"volume":19785700},{"timestamp":1184074200,"date":"2007-07-10","index":6892,"close":14.43,"high":14.65,"low":14.42,"open":14.5,"volume":18283600},{"timestamp":1184160600,"date":"2007-07-11","index":6893,"close":14.65,"high":14.74,"low":14.34,"open":14.46,"volume":24004300},{"timestamp":1184247000,"date":"2007-07-12","index":6894,"close":15.36,"high":15.4,"low":14.65,"open":14.85,"volume":40924700},{"timestamp":1184333400,"date":"2007-07-13","index":6895,"close":15.43,"high":15.5,"low":15.15,"open":15.42,"volume":20537200},{"timestamp":1184592600,"date":"2007-07-16","index":6896,"close":15.72,"high":15.94,"low":15.4,"open":15.45,"volume":32994600},{"timestamp":1184679000,"date":"2007-07-17","index":6897,"close":15.84,"high":15.96,"low":15.61,"open":15.85,"volume":25781600},{"timestamp":1184765400,"date":"2007-07-18","index":6898,"close":15.46,"high":15.66,"low":15.02,"open":15.45,"volume":39567000}],"post":[{"timestamp":1184851800,"date":"2007-07-19","index":6899,"close":15.78,"high":15.85,"low":15.45,"open":15.68,"volume":49401600},{"timestamp":1184938200,"date":"2007-07-20","index":6900,"close":15.5,"high":16.19,"low":15.41,"open":16.15,"volume":42602500},{"timestamp":1185197400,"date":"2007-07-23","index":6901,"close":15.36,"high":15.65,"low":15.12,"open":15.51,"volume":21801000},{"timestamp":1185283800,"date":"2007-07-24","index":6902,"close":15.21,"high":15.41,"low":15.05,"open":15.23,"volume":30927700},{"timestamp":1185370200,"date":"2007-07-25","index":6903,"close":15.58,"high":15.69,"low":15.26,"open":15.38,"volume":39433800},{"timestamp":1185456600,"date":"2007-07-26","index":6904,"close":14.73,"high":15.61,"low":14.33,"open":15.44,"volume":56258900},{"timestamp":1185543000,"date":"2007-07-27","index":6905,"close":13.87,"high":14.76,"low":13.84,"open":14.76,"volume":51121900},{"timestamp":1185802200,"date":"2007-07-30","index":6906,"close":13.79,"high":14.08,"low":13.56,"open":14.02,"volume":28868700},{"timestamp":1185888600,"date":"2007-07-31","index":6907,"close":13.54,"high":13.99,"low":13.39,"open":13.97,"volume":38820700},{"timestamp":1185975000,"date":"2007-08-01","index":6908,"close":13.41,"high":13.63,"low":13.03,"open":13.48,"volume":28455500},{"timestamp":1186061400,"date":"2007-08-02","index":6909,"close":13.4,"high":13.6,"low":13.3,"open":13.49,"volume":20601900}]},{"date":"2007-04-19","estimated":-0.48,"reported":-0.9,"pre":[{"timestamp":1175607000,"date":"2007-04-03","index":6825,"close":12.9,"high":13,"low":12.71,"open":12.86,"volume":18179500},{"timestamp":1175693400,"date":"2007-04-04","index":6826,"close":12.71,"high":12.87,"low":12.67,"open":12.81,"volume":15527600},{"timestamp":1175779800,"date":"2007-04-05","index":6827,"close":12.86,"high":12.87,"low":12.6,"open":12.68,"volume":13956400},{"timestamp":1176125400,"date":"2007-04-09","index":6828,"close":13.35,"high":13.61,"low":13.13,"open":13.4,"volume":52559000},{"timestamp":1176211800,"date":"2007-04-10","index":6829,"close":13.27,"high":13.54,"low":13.2,"open":13.41,"volume":31496400},{"timestamp":1176298200,"date":"2007-04-11","index":6830,"close":13.19,"high":13.38,"low":13.15,"open":13.26,"volume":26197800},{"timestamp":1176384600,"date":"2007-04-12","index":6831,"close":13.66,"high":13.69,"low":13.24,"open":13.25,"volume":30963900},{"timestamp":1176471000,"date":"2007-04-13","index":6832,"close":13.57,"high":13.79,"low":13.35,"open":13.78,"volume":29108700},{"timestamp":1176730200,"date":"2007-04-16","index":6833,"close":13.52,"high":13.65,"low":13.37,"open":13.6,"volume":22926000},{"timestamp":1176816600,"date":"2007-04-17","index":6834,"close":13.47,"high":13.62,"low":13.41,"open":13.48,"volume":15411600},{"timestamp":1176903000,"date":"2007-04-18","index":6835,"close":13.91,"high":14.13,"low":13.41,"open":13.42,"volume":36476900}],"post":[{"timestamp":1176989400,"date":"2007-04-19","index":6836,"close":14.28,"high":14.67,"low":13.87,"open":13.91,"volume":56775000},{"timestamp":1177075800,"date":"2007-04-20","index":6837,"close":14.16,"high":14.75,"low":13.68,"open":14.57,"volume":51110400},{"timestamp":1177335000,"date":"2007-04-23","index":6838,"close":14.04,"high":14.23,"low":13.97,"open":14.03,"volume":27913800},{"timestamp":1177421400,"date":"2007-04-24","index":6839,"close":14.57,"high":14.66,"low":13.6,"open":13.76,"volume":123830100},{"timestamp":1177507800,"date":"2007-04-25","index":6840,"close":14.65,"high":14.73,"low":14.4,"open":14.59,"volume":38742700},{"timestamp":1177594200,"date":"2007-04-26","index":6841,"close":14.5,"high":14.7,"low":14.38,"open":14.7,"volume":25734500},{"timestamp":1177680600,"date":"2007-04-27","index":6842,"close":14.32,"high":14.45,"low":14.21,"open":14.33,"volume":23396100},{"timestamp":1177939800,"date":"2007-04-30","index":6843,"close":13.82,"high":14.28,"low":13.81,"open":14.27,"volume":20980200},{"timestamp":1178026200,"date":"2007-05-01","index":6844,"close":13.54,"high":13.96,"low":13.45,"open":13.86,"volume":27744200},{"timestamp":1178112600,"date":"2007-05-02","index":6845,"close":13.63,"high":13.74,"low":13.35,"open":13.62,"volume":31601900},{"timestamp":1178199000,"date":"2007-05-03","index":6846,"close":13.69,"high":14.06,"low":13.65,"open":13.93,"volume":23494500}]},{"date":"2007-01-23","estimated":0.1,"reported":-0.04,"pre":[{"timestamp":1168007400,"date":"2007-01-05","index":6765,"close":19.71,"high":19.91,"low":19.54,"open":19.54,"volume":15902400},{"timestamp":1168266600,"date":"2007-01-08","index":6766,"close":19.47,"high":19.86,"low":19.37,"open":19.71,"volume":15814800},{"timestamp":1168353000,"date":"2007-01-09","index":6767,"close":19.65,"high":19.71,"low":19.37,"open":19.45,"volume":14494200},{"timestamp":1168439400,"date":"2007-01-10","index":6768,"close":20.01,"high":20.02,"low":19.5,"open":19.64,"volume":19783200},{"timestamp":1168525800,"date":"2007-01-11","index":6769,"close":20.18,"high":20.63,"low":19.8,"open":19.8,"volume":23135700},{"timestamp":1168612200,"date":"2007-01-12","index":6770,"close":18.26,"high":18.77,"low":17.62,"open":18.63,"volume":123328200},{"timestamp":1168957800,"date":"2007-01-16","index":6771,"close":18.13,"high":18.35,"low":17.95,"open":18.15,"volume":37697200},{"timestamp":1169044200,"date":"2007-01-17","index":6772,"close":18.2,"high":18.28,"low":17.9,"open":17.9,"volume":21415000},{"timestamp":1169130600,"date":"2007-01-18","index":6773,"close":17.92,"high":18.18,"low":17.76,"open":18.07,"volume":21712500},{"timestamp":1169217000,"date":"2007-01-19","index":6774,"close":17.73,"high":17.98,"low":17.66,"open":17.81,"volume":22764400},{"timestamp":1169476200,"date":"2007-01-22","index":6775,"close":17.53,"high":17.64,"low":17.26,"open":17.59,"volume":24494900}],"post":[{"timestamp":1169562600,"date":"2007-01-23","index":6776,"close":17.51,"high":17.7,"low":17.37,"open":17.6,"volume":25341200},{"timestamp":1169649000,"date":"2007-01-24","index":6777,"close":16.03,"high":16.45,"low":15.93,"open":16.24,"volume":74633800},{"timestamp":1169735400,"date":"2007-01-25","index":6778,"close":16.05,"high":16.41,"low":16,"open":16.14,"volume":30902100},{"timestamp":1169821800,"date":"2007-01-26","index":6779,"close":16.22,"high":16.27,"low":16.01,"open":16.15,"volume":28649600},{"timestamp":1170081000,"date":"2007-01-29","index":6780,"close":15.95,"high":16.23,"low":15.85,"open":16.21,"volume":30040100},{"timestamp":1170167400,"date":"2007-01-30","index":6781,"close":15.79,"high":16,"low":15.65,"open":16,"volume":20399500},{"timestamp":1170253800,"date":"2007-01-31","index":6782,"close":15.55,"high":15.89,"low":15.52,"open":15.83,"volume":30280100},{"timestamp":1170340200,"date":"2007-02-01","index":6783,"close":15.77,"high":15.85,"low":15.57,"open":15.65,"volume":23450600},{"timestamp":1170426600,"date":"2007-02-02","index":6784,"close":15.69,"high":15.91,"low":15.66,"open":15.9,"volume":20216200},{"timestamp":1170685800,"date":"2007-02-05","index":6785,"close":15.6,"high":15.8,"low":15.52,"open":15.74,"volume":18451700},{"timestamp":1170772200,"date":"2007-02-06","index":6786,"close":15.32,"high":15.67,"low":15.13,"open":15.62,"volume":31872900}]},{"date":"2006-10-18","estimated":0.24,"reported":0.27,"pre":[{"timestamp":1159882200,"date":"2006-10-03","index":6701,"close":24.13,"high":24.51,"low":23.79,"open":24.5,"volume":19087300},{"timestamp":1159968600,"date":"2006-10-04","index":6702,"close":25.03,"high":25.1,"low":23.95,"open":24.1,"volume":17869600},{"timestamp":1160055000,"date":"2006-10-05","index":6703,"close":25.11,"high":25.24,"low":24.6,"open":24.8,"volume":17304500},{"timestamp":1160141400,"date":"2006-10-06","index":6704,"close":24.01,"high":24.8,"low":23.96,"open":24.66,"volume":17299800},{"timestamp":1160400600,"date":"2006-10-09","index":6705,"close":23,"high":24.62,"low":22.95,"open":24.25,"volume":34081800},{"timestamp":1160487000,"date":"2006-10-10","index":6706,"close":23.14,"high":23.73,"low":22.87,"open":23.21,"volume":27698100},{"timestamp":1160573400,"date":"2006-10-11","index":6707,"close":24.27,"high":24.56,"low":22.87,"open":23.08,"volume":29329600},{"timestamp":1160659800,"date":"2006-10-12","index":6708,"close":24.69,"high":24.72,"low":24.04,"open":24.45,"volume":19510400},{"timestamp":1160746200,"date":"2006-10-13","index":6709,"close":25.23,"high":25.4,"low":24.57,"open":24.57,"volume":19364900},{"timestamp":1161005400,"date":"2006-10-16","index":6710,"close":25.38,"high":25.69,"low":25.14,"open":25.35,"volume":17730800},{"timestamp":1161091800,"date":"2006-10-17","index":6711,"close":24.48,"high":24.9,"low":24.07,"open":24.82,"volume":22547600}],"post":[{"timestamp":1161178200,"date":"2006-10-18","index":6712,"close":24.23,"high":25.16,"low":24.08,"open":24.8,"volume":40929500},{"timestamp":1161264600,"date":"2006-10-19","index":6713,"close":21.01,"high":22,"low":20.91,"open":21.99,"volume":96497700},{"timestamp":1161351000,"date":"2006-10-20","index":6714,"close":20.12,"high":21.18,"low":20,"open":21.18,"volume":51593200},{"timestamp":1161610200,"date":"2006-10-23","index":6715,"close":20.24,"high":20.87,"low":20.15,"open":20.22,"volume":34231700},{"timestamp":1161696600,"date":"2006-10-24","index":6716,"close":20.32,"high":20.64,"low":20.28,"open":20.48,"volume":37597100},{"timestamp":1161783000,"date":"2006-10-25","index":6717,"close":20.83,"high":20.93,"low":20.35,"open":20.35,"volume":30140000},{"timestamp":1161869400,"date":"2006-10-26","index":6718,"close":21.5,"high":21.68,"low":21,"open":21.25,"volume":33031400},{"timestamp":1161955800,"date":"2006-10-27","index":6719,"close":20.86,"high":21.79,"low":20.74,"open":21.35,"volume":28098900},{"timestamp":1162218600,"date":"2006-10-30","index":6720,"close":21.32,"high":21.5,"low":20.82,"open":20.96,"volume":19939700},{"timestamp":1162305000,"date":"2006-10-31","index":6721,"close":21.27,"high":21.57,"low":20.95,"open":21.32,"volume":17571200},{"timestamp":1162391400,"date":"2006-11-01","index":6722,"close":20.73,"high":21.34,"low":20.67,"open":21.24,"volume":23508500}]},{"date":"2006-07-20","estimated":0.22,"reported":0.18,"pre":[{"timestamp":1152106200,"date":"2006-07-05","index":6638,"close":23.9,"high":24.43,"low":23.83,"open":24.31,"volume":11446500},{"timestamp":1152192600,"date":"2006-07-06","index":6639,"close":23.83,"high":24.39,"low":23.66,"open":24.07,"volume":12580200},{"timestamp":1152279000,"date":"2006-07-07","index":6640,"close":23.56,"high":23.8,"low":22.45,"open":22.81,"volume":28935200},{"timestamp":1152538200,"date":"2006-07-10","index":6641,"close":22.51,"high":23.91,"low":22.33,"open":23.71,"volume":15456500},{"timestamp":1152624600,"date":"2006-07-11","index":6642,"close":22.98,"high":23.08,"low":22.02,"open":22.35,"volume":14584600},{"timestamp":1152711000,"date":"2006-07-12","index":6643,"close":22.84,"high":23.08,"low":22.45,"open":22.9,"volume":17805600},{"timestamp":1152797400,"date":"2006-07-13","index":6644,"close":22.13,"high":23.24,"low":22.1,"open":22.73,"volume":18827200},{"timestamp":1152883800,"date":"2006-07-14","index":6645,"close":21.6,"high":22.3,"low":21.23,"open":22.08,"volume":13544500},{"timestamp":1153143000,"date":"2006-07-17","index":6646,"close":20.92,"high":21.78,"low":20.79,"open":21.35,"volume":15542500},{"timestamp":1153229400,"date":"2006-07-18","index":6647,"close":20.55,"high":21.19,"low":20.08,"open":20.71,"volume":16583000},{"timestamp":1153315800,"date":"2006-07-19","index":6648,"close":21.46,"high":21.66,"low":20.38,"open":20.78,"volume":18270200}],"post":[{"timestamp":1153402200,"date":"2006-07-20","index":6649,"close":21.65,"high":22.1,"low":21.16,"open":21.9,"volume":30891800},{"timestamp":1153488600,"date":"2006-07-21","index":6650,"close":18.26,"high":19.8,"low":18.23,"open":19.78,"volume":41175600},{"timestamp":1153747800,"date":"2006-07-24","index":6651,"close":17.39,"high":17.73,"low":16.9,"open":17.62,"volume":57340500},{"timestamp":1153834200,"date":"2006-07-25","index":6652,"close":17.8,"high":18.05,"low":17.18,"open":17.48,"volume":27134700},{"timestamp":1153920600,"date":"2006-07-26","index":6653,"close":18.25,"high":18.5,"low":17.57,"open":17.88,"volume":19998300},{"timestamp":1154007000,"date":"2006-07-27","index":6654,"close":18.06,"high":18.62,"low":18.01,"open":18.3,"volume":19515400},{"timestamp":1154093400,"date":"2006-07-28","index":6655,"close":19.1,"high":19.1,"low":17.88,"open":18,"volume":20620200},{"timestamp":1154352600,"date":"2006-07-31","index":6656,"close":19.39,"high":19.65,"low":19.05,"open":19.28,"volume":17236900},{"timestamp":1154439000,"date":"2006-08-01","index":6657,"close":19.1,"high":19.73,"low":18.84,"open":19.65,"volume":22481800},{"timestamp":1154525400,"date":"2006-08-02","index":6658,"close":19.6,"high":20.03,"low":19.26,"open":19.26,"volume":17210300},{"timestamp":1154611800,"date":"2006-08-03","index":6659,"close":20.45,"high":20.74,"low":19.44,"open":19.46,"volume":20863600}]},{"date":"2006-04-12","estimated":0.29,"reported":0.38,"pre":[{"timestamp":1143556200,"date":"2006-03-28","index":6570,"close":34.09,"high":35.25,"low":33.6,"open":35.25,"volume":15608900},{"timestamp":1143642600,"date":"2006-03-29","index":6571,"close":34.29,"high":34.65,"low":33.5,"open":34.25,"volume":21578900},{"timestamp":1143729000,"date":"2006-03-30","index":6572,"close":33.59,"high":34.35,"low":33.55,"open":34.2,"volume":13789400},{"timestamp":1143815400,"date":"2006-03-31","index":6573,"close":33.16,"high":33.95,"low":32.95,"open":33.6,"volume":13498700},{"timestamp":1144071000,"date":"2006-04-03","index":6574,"close":33.18,"high":33.6,"low":32.17,"open":32.2,"volume":21449200},{"timestamp":1144157400,"date":"2006-04-04","index":6575,"close":33.43,"high":34.05,"low":33.08,"open":33.35,"volume":14139900},{"timestamp":1144243800,"date":"2006-04-05","index":6576,"close":34.78,"high":34.85,"low":33.61,"open":33.75,"volume":12991800},{"timestamp":1144330200,"date":"2006-04-06","index":6577,"close":34.7,"high":35.4,"low":34.1,"open":34.78,"volume":13343900},{"timestamp":1144416600,"date":"2006-04-07","index":6578,"close":33.69,"high":35.09,"low":33.66,"open":34.97,"volume":11274100},{"timestamp":1144675800,"date":"2006-04-10","index":6579,"close":34.57,"high":34.61,"low":33.5,"open":33.62,"volume":12375100},{"timestamp":1144762200,"date":"2006-04-11","index":6580,"close":34.35,"high":35.02,"low":34.12,"open":34.92,"volume":9594300}],"post":[{"timestamp":1144848600,"date":"2006-04-12","index":6581,"close":35.42,"high":35.75,"low":34.44,"open":34.7,"volume":24189500},{"timestamp":1144935000,"date":"2006-04-13","index":6582,"close":31.8,"high":33.82,"low":31.61,"open":33.82,"volume":60853700},{"timestamp":1145280600,"date":"2006-04-17","index":6583,"close":30.6,"high":32,"low":29.97,"open":31.94,"volume":31513300},{"timestamp":1145367000,"date":"2006-04-18","index":6584,"close":31.23,"high":31.5,"low":30.42,"open":30.67,"volume":22094800},{"timestamp":1145453400,"date":"2006-04-19","index":6585,"close":31.54,"high":32.24,"low":31.14,"open":31.39,"volume":20969900},{"timestamp":1145539800,"date":"2006-04-20","index":6586,"close":31.38,"high":31.95,"low":31.05,"open":31.54,"volume":16658000},{"timestamp":1145626200,"date":"2006-04-21","index":6587,"close":31.73,"high":31.98,"low":31.41,"open":31.65,"volume":12798800},{"timestamp":1145885400,"date":"2006-04-24","index":6588,"close":32.81,"high":32.9,"low":31.41,"open":31.9,"volume":13872400},{"timestamp":1145971800,"date":"2006-04-25","index":6589,"close":33.41,"high":33.65,"low":32.63,"open":32.81,"volume":14069900},{"timestamp":1146058200,"date":"2006-04-26","index":6590,"close":32.8,"high":33.76,"low":32.57,"open":33.5,"volume":10756300},{"timestamp":1146144600,"date":"2006-04-27","index":6591,"close":32.8,"high":33.21,"low":32.15,"open":32.6,"volume":11647000}]},{"date":"2006-01-18","estimated":0.26,"reported":0.45,"pre":[{"timestamp":1135953000,"date":"2005-12-30","index":6511,"close":30.6,"high":30.75,"low":30.16,"open":30.4,"volume":6540900},{"timestamp":1136298600,"date":"2006-01-03","index":6512,"close":32.4,"high":32.58,"low":30.88,"open":31.02,"volume":16649600},{"timestamp":1136385000,"date":"2006-01-04","index":6513,"close":32.56,"high":33.1,"low":32.45,"open":32.5,"volume":11301400},{"timestamp":1136471400,"date":"2006-01-05","index":6514,"close":33.68,"high":33.94,"low":32.51,"open":32.51,"volume":13806800},{"timestamp":1136557800,"date":"2006-01-06","index":6515,"close":33.78,"high":34.25,"low":32.95,"open":33.9,"volume":13307900},{"timestamp":1136817000,"date":"2006-01-09","index":6516,"close":33.25,"high":33.98,"low":33.12,"open":33.75,"volume":9980000},{"timestamp":1136903400,"date":"2006-01-10","index":6517,"close":34.93,"high":34.97,"low":32.91,"open":33.24,"volume":16311400},{"timestamp":1136989800,"date":"2006-01-11","index":6518,"close":36.27,"high":36.47,"low":35,"open":35.05,"volume":15871500},{"timestamp":1137076200,"date":"2006-01-12","index":6519,"close":35.35,"high":37.46,"low":34.4,"open":36.38,"volume":25449500},{"timestamp":1137162600,"date":"2006-01-13","index":6520,"close":34.13,"high":34.85,"low":33.22,"open":34.19,"volume":23464600},{"timestamp":1137508200,"date":"2006-01-17","index":6521,"close":32.86,"high":33.12,"low":32.15,"open":32.46,"volume":21867700}],"post":[{"timestamp":1137594600,"date":"2006-01-18","index":6522,"close":34.15,"high":34.38,"low":32.33,"open":32.6,"volume":31688700},{"timestamp":1137681000,"date":"2006-01-19","index":6523,"close":37.13,"high":38.4,"low":36.5,"open":38.14,"volume":44668300},{"timestamp":1137767400,"date":"2006-01-20","index":6524,"close":35.7,"high":36.8,"low":35.25,"open":36.6,"volume":26461200},{"timestamp":1138026600,"date":"2006-01-23","index":6525,"close":35.47,"high":36.3,"low":34.67,"open":35.85,"volume":12236500},{"timestamp":1138113000,"date":"2006-01-24","index":6526,"close":36.77,"high":36.79,"low":35.17,"open":35.61,"volume":27093300},{"timestamp":1138199400,"date":"2006-01-25","index":6527,"close":38.38,"high":38.38,"low":36.82,"open":37.2,"volume":19563200},{"timestamp":1138285800,"date":"2006-01-26","index":6528,"close":40.41,"high":40.64,"low":38.76,"open":38.82,"volume":31657800},{"timestamp":1138372200,"date":"2006-01-27","index":6529,"close":39.85,"high":40.79,"low":39.36,"open":40.64,"volume":14213700},{"timestamp":1138631400,"date":"2006-01-30","index":6530,"close":41.4,"high":41.65,"low":39.61,"open":39.62,"volume":14340100},{"timestamp":1138717800,"date":"2006-01-31","index":6531,"close":41.8,"high":42.01,"low":40.49,"open":41.05,"volume":15409500},{"timestamp":1138804200,"date":"2006-02-01","index":6532,"close":42.1,"high":42.18,"low":40.52,"open":41.3,"volume":15270400}]},{"date":"2005-10-11","estimated":0.08,"reported":0.18,"pre":[{"timestamp":1127741400,"date":"2005-09-26","index":6444,"close":23.63,"high":24.17,"low":23.2,"open":23.76,"volume":16598400},{"timestamp":1127827800,"date":"2005-09-27","index":6445,"close":23.77,"high":23.97,"low":23.49,"open":23.79,"volume":9083800},{"timestamp":1127914200,"date":"2005-09-28","index":6446,"close":24.17,"high":24.68,"low":23.78,"open":23.94,"volume":11236500},{"timestamp":1128000600,"date":"2005-09-29","index":6447,"close":24.87,"high":24.96,"low":24.11,"open":24.32,"volume":9375600},{"timestamp":1128087000,"date":"2005-09-30","index":6448,"close":25.2,"high":25.75,"low":24.86,"open":25,"volume":16213600},{"timestamp":1128346200,"date":"2005-10-03","index":6449,"close":25.66,"high":26.07,"low":25.38,"open":25.47,"volume":11878200},{"timestamp":1128432600,"date":"2005-10-04","index":6450,"close":24.36,"high":25.79,"low":24.32,"open":25.75,"volume":13989800},{"timestamp":1128519000,"date":"2005-10-05","index":6451,"close":24,"high":24.87,"low":23.95,"open":24.56,"volume":11701500},{"timestamp":1128605400,"date":"2005-10-06","index":6452,"close":23.83,"high":24.47,"low":23.59,"open":24.15,"volume":12162600},{"timestamp":1128691800,"date":"2005-10-07","index":6453,"close":24,"high":24.26,"low":23.78,"open":24.01,"volume":6826100},{"timestamp":1128951000,"date":"2005-10-10","index":6454,"close":23.11,"high":24.45,"low":23.05,"open":24.3,"volume":10064900}],"post":[{"timestamp":1129037400,"date":"2005-10-11","index":6455,"close":24,"high":24,"low":22.7,"open":23.34,"volume":15674000},{"timestamp":1129123800,"date":"2005-10-12","index":6456,"close":21,"high":22.95,"low":20.5,"open":22.95,"volume":43236500},{"timestamp":1129210200,"date":"2005-10-13","index":6457,"close":21.63,"high":21.78,"low":20.87,"open":21.3,"volume":14307600},{"timestamp":1129296600,"date":"2005-10-14","index":6458,"close":21.19,"high":22.15,"low":20.66,"open":21.87,"volume":15691200},{"timestamp":1129555800,"date":"2005-10-17","index":6459,"close":21.37,"high":21.6,"low":21.22,"open":21.36,"volume":5727800},{"timestamp":1129642200,"date":"2005-10-18","index":6460,"close":21.05,"high":21.63,"low":20.83,"open":21.52,"volume":8700400},{"timestamp":1129728600,"date":"2005-10-19","index":6461,"close":21.34,"high":21.35,"low":20.22,"open":20.63,"volume":12360700},{"timestamp":1129815000,"date":"2005-10-20","index":6462,"close":21,"high":21.79,"low":20.93,"open":21.44,"volume":10096100},{"timestamp":1129901400,"date":"2005-10-21","index":6463,"close":21.85,"high":21.95,"low":21.12,"open":21.16,"volume":12118700},{"timestamp":1130160600,"date":"2005-10-24","index":6464,"close":22.12,"high":22.2,"low":21.5,"open":22,"volume":9277000},{"timestamp":1130247000,"date":"2005-10-25","index":6465,"close":22.35,"high":22.46,"low":21.93,"open":22.15,"volume":7955700}]},{"date":"2005-07-13","estimated":-0.05,"reported":0.03,"pre":[{"timestamp":1119879000,"date":"2005-06-27","index":6381,"close":16.65,"high":17.22,"low":16.63,"open":17.11,"volume":6487400},{"timestamp":1119965400,"date":"2005-06-28","index":6382,"close":17.7,"high":17.73,"low":16.8,"open":16.85,"volume":9802700},{"timestamp":1120051800,"date":"2005-06-29","index":6383,"close":17.37,"high":17.7,"low":17.2,"open":17.69,"volume":5624300},{"timestamp":1120138200,"date":"2005-06-30","index":6384,"close":17.34,"high":17.6,"low":17.28,"open":17.5,"volume":5949400},{"timestamp":1120224600,"date":"2005-07-01","index":6385,"close":17.45,"high":17.52,"low":17.22,"open":17.34,"volume":3126100},{"timestamp":1120570200,"date":"2005-07-05","index":6386,"close":18.04,"high":18.34,"low":17.6,"open":17.74,"volume":6556400},{"timestamp":1120656600,"date":"2005-07-06","index":6387,"close":18.51,"high":18.55,"low":18.02,"open":18.05,"volume":9358500},{"timestamp":1120743000,"date":"2005-07-07","index":6388,"close":18.73,"high":18.73,"low":18.11,"open":18.22,"volume":7401800},{"timestamp":1120829400,"date":"2005-07-08","index":6389,"close":18.94,"high":19.03,"low":18.65,"open":18.69,"volume":8619600},{"timestamp":1121088600,"date":"2005-07-11","index":6390,"close":19.01,"high":19.23,"low":18.71,"open":19.05,"volume":7812700},{"timestamp":1121175000,"date":"2005-07-12","index":6391,"close":19.37,"high":19.42,"low":18.9,"open":18.93,"volume":10557800}],"post":[{"timestamp":1121261400,"date":"2005-07-13","index":6392,"close":19.25,"high":19.39,"low":19.06,"open":19.2,"volume":12798500},{"timestamp":1121347800,"date":"2005-07-14","index":6393,"close":19.88,"high":20.01,"low":19.08,"open":19.77,"volume":22404400},{"timestamp":1121434200,"date":"2005-07-15","index":6394,"close":20.01,"high":20.17,"low":19.64,"open":19.87,"volume":9049400},{"timestamp":1121693400,"date":"2005-07-18","index":6395,"close":19.94,"high":20.02,"low":19.78,"open":19.95,"volume":5238500},{"timestamp":1121779800,"date":"2005-07-19","index":6396,"close":20.67,"high":20.84,"low":20,"open":20.02,"volume":11952300},{"timestamp":1121866200,"date":"2005-07-20","index":6397,"close":20.59,"high":20.8,"low":20.15,"open":20.25,"volume":9172300},{"timestamp":1121952600,"date":"2005-07-21","index":6398,"close":20.37,"high":20.56,"low":20.21,"open":20.51,"volume":7939700},{"timestamp":1122039000,"date":"2005-07-22","index":6399,"close":20.49,"high":20.65,"low":20.3,"open":20.4,"volume":5142900},{"timestamp":1122298200,"date":"2005-07-25","index":6400,"close":19.75,"high":20.36,"low":19.69,"open":20.22,"volume":8476400},{"timestamp":1122384600,"date":"2005-07-26","index":6401,"close":19.85,"high":20.2,"low":19.2,"open":19.7,"volume":11514800},{"timestamp":1122471000,"date":"2005-07-27","index":6402,"close":20.1,"high":20.12,"low":19.73,"open":19.92,"volume":6815500}]},{"date":"2005-04-13","estimated":0.02,"reported":-0.04,"pre":[{"timestamp":1112106600,"date":"2005-03-29","index":6318,"close":15.42,"high":15.88,"low":15.11,"open":15.4,"volume":6986200},{"timestamp":1112193000,"date":"2005-03-30","index":6319,"close":16.21,"high":16.33,"low":15.47,"open":15.55,"volume":9967800},{"timestamp":1112279400,"date":"2005-03-31","index":6320,"close":16.12,"high":16.23,"low":15.97,"open":16.21,"volume":8330000},{"timestamp":1112365800,"date":"2005-04-01","index":6321,"close":16.19,"high":16.32,"low":15.94,"open":16.31,"volume":8580000},{"timestamp":1112621400,"date":"2005-04-04","index":6322,"close":15.95,"high":16.18,"low":15.94,"open":16.18,"volume":7825200},{"timestamp":1112707800,"date":"2005-04-05","index":6323,"close":15.85,"high":16.18,"low":15.8,"open":16,"volume":7733000},{"timestamp":1112794200,"date":"2005-04-06","index":6324,"close":15.74,"high":16.08,"low":15.72,"open":15.95,"volume":6013000},{"timestamp":1112880600,"date":"2005-04-07","index":6325,"close":16.18,"high":16.25,"low":15.67,"open":15.7,"volume":7959600},{"timestamp":1112967000,"date":"2005-04-08","index":6326,"close":17.09,"high":17.38,"low":16.24,"open":16.24,"volume":24613800},{"timestamp":1113226200,"date":"2005-04-11","index":6327,"close":17.02,"high":17.17,"low":16.78,"open":17.09,"volume":8285400},{"timestamp":1113312600,"date":"2005-04-12","index":6328,"close":17.23,"high":17.32,"low":16.67,"open":17.02,"volume":11132300}],"post":[{"timestamp":1113399000,"date":"2005-04-13","index":6329,"close":17.06,"high":17.5,"low":16.95,"open":17.23,"volume":15417200},{"timestamp":1113485400,"date":"2005-04-14","index":6330,"close":16.26,"high":17.07,"low":16.24,"open":17,"volume":24039600},{"timestamp":1113571800,"date":"2005-04-15","index":6331,"close":15.45,"high":16,"low":15.41,"open":15.86,"volume":13917900},{"timestamp":1113831000,"date":"2005-04-18","index":6332,"close":15.28,"high":15.6,"low":15.25,"open":15.45,"volume":8807200},{"timestamp":1113917400,"date":"2005-04-19","index":6333,"close":15.28,"high":15.5,"low":15.25,"open":15.49,"volume":7234800},{"timestamp":1114003800,"date":"2005-04-20","index":6334,"close":14.65,"high":15.44,"low":14.62,"open":15.36,"volume":15943400},{"timestamp":1114090200,"date":"2005-04-21","index":6335,"close":14.99,"high":15.15,"low":14.68,"open":15.01,"volume":10776800},{"timestamp":1114176600,"date":"2005-04-22","index":6336,"close":14.6,"high":15.06,"low":14.45,"open":15.02,"volume":7409800},{"timestamp":1114435800,"date":"2005-04-25","index":6337,"close":14.7,"high":14.81,"low":14.47,"open":14.8,"volume":6809200},{"timestamp":1114522200,"date":"2005-04-26","index":6338,"close":14.62,"high":15.09,"low":14.58,"open":14.65,"volume":6332200},{"timestamp":1114608600,"date":"2005-04-27","index":6339,"close":14.51,"high":14.75,"low":14.46,"open":14.6,"volume":4952200}]},{"date":"2005-01-18","estimated":0.08,"reported":0.05,"pre":[{"timestamp":1104503400,"date":"2004-12-31","index":6259,"close":22.02,"high":22.14,"low":21.94,"open":22,"volume":3782300},{"timestamp":1104762600,"date":"2005-01-03","index":6260,"close":21.41,"high":22.3,"low":21.25,"open":22.11,"volume":9275300},{"timestamp":1104849000,"date":"2005-01-04","index":6261,"close":20.21,"high":21.51,"low":20.21,"open":21.48,"volume":20375800},{"timestamp":1104935400,"date":"2005-01-05","index":6262,"close":19.75,"high":20.61,"low":19.52,"open":20.32,"volume":19217200},{"timestamp":1105021800,"date":"2005-01-06","index":6263,"close":19.72,"high":20.11,"low":19.34,"open":20.07,"volume":10759300},{"timestamp":1105108200,"date":"2005-01-07","index":6264,"close":19.92,"high":20.2,"low":19.15,"open":19.91,"volume":16590200},{"timestamp":1105367400,"date":"2005-01-10","index":6265,"close":20.13,"high":20.49,"low":19.96,"open":20.1,"volume":11584500},{"timestamp":1105453800,"date":"2005-01-11","index":6266,"close":14.86,"high":16.75,"low":14.8,"open":16.63,"volume":99894300},{"timestamp":1105540200,"date":"2005-01-12","index":6267,"close":15.02,"high":15.15,"low":14.63,"open":14.95,"volume":42202000},{"timestamp":1105626600,"date":"2005-01-13","index":6268,"close":15.16,"high":15.26,"low":15.04,"open":15.24,"volume":22226800},{"timestamp":1105713000,"date":"2005-01-14","index":6269,"close":15.16,"high":15.45,"low":15.01,"open":15.2,"volume":15611800}],"post":[{"timestamp":1106058600,"date":"2005-01-18","index":6270,"close":15.5,"high":15.63,"low":15.05,"open":15.05,"volume":20636900},{"timestamp":1106145000,"date":"2005-01-19","index":6271,"close":15.5,"high":15.87,"low":15.27,"open":15.33,"volume":17981900},{"timestamp":1106231400,"date":"2005-01-20","index":6272,"close":15.64,"high":15.73,"low":15.2,"open":15.36,"volume":16476200},{"timestamp":1106317800,"date":"2005-01-21","index":6273,"close":15.49,"high":15.83,"low":15.44,"open":15.64,"volume":12209600},{"timestamp":1106577000,"date":"2005-01-24","index":6274,"close":15.16,"high":15.78,"low":15.11,"open":15.6,"volume":12345400},{"timestamp":1106663400,"date":"2005-01-25","index":6275,"close":15.75,"high":15.76,"low":15.2,"open":15.27,"volume":10888300},{"timestamp":1106749800,"date":"2005-01-26","index":6276,"close":15.98,"high":15.99,"low":15.7,"open":15.84,"volume":9095800},{"timestamp":1106836200,"date":"2005-01-27","index":6277,"close":16.12,"high":16.27,"low":15.75,"open":15.98,"volume":8418600},{"timestamp":1106922600,"date":"2005-01-28","index":6278,"close":15.71,"high":16.32,"low":15.55,"open":16.14,"volume":10442800},{"timestamp":1107181800,"date":"2005-01-31","index":6279,"close":15.8,"high":16.04,"low":15.74,"open":16,"volume":7220800},{"timestamp":1107268200,"date":"2005-02-01","index":6280,"close":16.27,"high":16.42,"low":15.85,"open":15.9,"volume":14257100}]},{"date":"2004-10-07","estimated":0.12,"reported":0.12,"pre":[{"timestamp":1095859800,"date":"2004-09-22","index":6189,"close":12.98,"high":13.2,"low":12.91,"open":13.03,"volume":7906500},{"timestamp":1095946200,"date":"2004-09-23","index":6190,"close":12.82,"high":12.98,"low":12.65,"open":12.98,"volume":6015500},{"timestamp":1096032600,"date":"2004-09-24","index":6191,"close":12.42,"high":12.96,"low":12.24,"open":12.83,"volume":8057700},{"timestamp":1096291800,"date":"2004-09-27","index":6192,"close":12.47,"high":12.67,"low":12.22,"open":12.25,"volume":6303500},{"timestamp":1096378200,"date":"2004-09-28","index":6193,"close":12.46,"high":12.65,"low":12.29,"open":12.47,"volume":4542800},{"timestamp":1096464600,"date":"2004-09-29","index":6194,"close":12.8,"high":12.86,"low":12.42,"open":12.49,"volume":5603700},{"timestamp":1096551000,"date":"2004-09-30","index":6195,"close":13,"high":13.1,"low":12.55,"open":12.55,"volume":6234300},{"timestamp":1096637400,"date":"2004-10-01","index":6196,"close":13.43,"high":13.49,"low":13.1,"open":13.1,"volume":7951300},{"timestamp":1096896600,"date":"2004-10-04","index":6197,"close":13.7,"high":14,"low":13.52,"open":13.52,"volume":9090400},{"timestamp":1096983000,"date":"2004-10-05","index":6198,"close":13.68,"high":13.78,"low":13.09,"open":13.21,"volume":15940700},{"timestamp":1097069400,"date":"2004-10-06","index":6199,"close":13.97,"high":14.06,"low":13.63,"open":13.75,"volume":10061200}],"post":[{"timestamp":1097155800,"date":"2004-10-07","index":6200,"close":14.11,"high":14.22,"low":13.86,"open":13.97,"volume":15795800},{"timestamp":1097242200,"date":"2004-10-08","index":6201,"close":13.5,"high":14.03,"low":13.45,"open":14,"volume":12149500},{"timestamp":1097501400,"date":"2004-10-11","index":6202,"close":13.95,"high":13.99,"low":13.57,"open":13.75,"volume":7686000},{"timestamp":1097587800,"date":"2004-10-12","index":6203,"close":13.7,"high":13.84,"low":13.52,"open":13.66,"volume":8208800},{"timestamp":1097674200,"date":"2004-10-13","index":6204,"close":13.84,"high":14.19,"low":13.51,"open":14.14,"volume":10288900},{"timestamp":1097760600,"date":"2004-10-14","index":6205,"close":13.59,"high":13.72,"low":13.51,"open":13.65,"volume":6722200},{"timestamp":1097847000,"date":"2004-10-15","index":6206,"close":14,"high":14.11,"low":13.66,"open":13.75,"volume":10715600},{"timestamp":1098106200,"date":"2004-10-18","index":6207,"close":14.19,"high":14.27,"low":13.88,"open":13.9,"volume":10583200},{"timestamp":1098192600,"date":"2004-10-19","index":6208,"close":14.75,"high":14.98,"low":14.4,"open":14.45,"volume":17892500},{"timestamp":1098279000,"date":"2004-10-20","index":6209,"close":15.41,"high":15.45,"low":14.63,"open":14.76,"volume":18238500},{"timestamp":1098365400,"date":"2004-10-21","index":6210,"close":15.95,"high":15.99,"low":15.57,"open":15.73,"volume":13594700}]},{"date":"2004-07-14","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1088429400,"date":"2004-06-28","index":6129,"close":15.29,"high":15.72,"low":15.25,"open":15.72,"volume":6420600},{"timestamp":1088515800,"date":"2004-06-29","index":6130,"close":15.82,"high":15.96,"low":15.54,"open":15.72,"volume":17748600},{"timestamp":1088602200,"date":"2004-06-30","index":6131,"close":15.9,"high":16,"low":15.63,"open":15.85,"volume":9001600},{"timestamp":1088688600,"date":"2004-07-01","index":6132,"close":15.5,"high":15.9,"low":15.38,"open":15.9,"volume":9586200},{"timestamp":1088775000,"date":"2004-07-02","index":6133,"close":15.27,"high":15.5,"low":15.09,"open":15.5,"volume":6543100},{"timestamp":1089120600,"date":"2004-07-06","index":6134,"close":14.81,"high":15.03,"low":14.65,"open":15,"volume":9855100},{"timestamp":1089207000,"date":"2004-07-07","index":6135,"close":15.2,"high":15.28,"low":14.82,"open":14.82,"volume":10774000},{"timestamp":1089293400,"date":"2004-07-08","index":6136,"close":15.1,"high":15.27,"low":14.91,"open":15.05,"volume":8830300},{"timestamp":1089379800,"date":"2004-07-09","index":6137,"close":14.81,"high":15.4,"low":14.69,"open":15.25,"volume":10410000},{"timestamp":1089639000,"date":"2004-07-12","index":6138,"close":14.43,"high":14.71,"low":14.23,"open":14.71,"volume":11876600},{"timestamp":1089725400,"date":"2004-07-13","index":6139,"close":14.5,"high":14.65,"low":14.32,"open":14.55,"volume":7598400}],"post":[{"timestamp":1089811800,"date":"2004-07-14","index":6140,"close":13.74,"high":14.12,"low":13.53,"open":13.78,"volume":34083100},{"timestamp":1089898200,"date":"2004-07-15","index":6141,"close":12.97,"high":13.82,"low":12.6,"open":13.8,"volume":33714700},{"timestamp":1089984600,"date":"2004-07-16","index":6142,"close":12.64,"high":13.21,"low":12.55,"open":13.2,"volume":11327300},{"timestamp":1090243800,"date":"2004-07-19","index":6143,"close":12.55,"high":12.93,"low":12.46,"open":12.64,"volume":10842900},{"timestamp":1090330200,"date":"2004-07-20","index":6144,"close":12.68,"high":12.71,"low":12.38,"open":12.64,"volume":9891900},{"timestamp":1090416600,"date":"2004-07-21","index":6145,"close":12.12,"high":12.9,"low":12.12,"open":12.88,"volume":13111200},{"timestamp":1090503000,"date":"2004-07-22","index":6146,"close":12.64,"high":12.72,"low":12.14,"open":12.17,"volume":14111800},{"timestamp":1090589400,"date":"2004-07-23","index":6147,"close":12.12,"high":12.54,"low":12.11,"open":12.43,"volume":7898000},{"timestamp":1090848600,"date":"2004-07-26","index":6148,"close":11.65,"high":12.3,"low":11.58,"open":12.15,"volume":13942200},{"timestamp":1090935000,"date":"2004-07-27","index":6149,"close":11.61,"high":11.71,"low":11.36,"open":11.7,"volume":13692100},{"timestamp":1091021400,"date":"2004-07-28","index":6150,"close":11.33,"high":11.55,"low":11.03,"open":11.51,"volume":12492600}]},{"date":"2004-04-14","estimated":0.04,"reported":0.12,"pre":[{"timestamp":1080570600,"date":"2004-03-29","index":6067,"close":15.73,"high":15.86,"low":15.62,"open":15.67,"volume":7892400},{"timestamp":1080657000,"date":"2004-03-30","index":6068,"close":16.03,"high":16.07,"low":15.35,"open":15.6,"volume":10802000},{"timestamp":1080743400,"date":"2004-03-31","index":6069,"close":16.23,"high":16.4,"low":15.75,"open":16.03,"volume":12225900},{"timestamp":1080829800,"date":"2004-04-01","index":6070,"close":16.79,"high":16.9,"low":16.26,"open":16.28,"volume":13592300},{"timestamp":1080916200,"date":"2004-04-02","index":6071,"close":17.45,"high":17.49,"low":17.01,"open":17.14,"volume":14414600},{"timestamp":1081171800,"date":"2004-04-05","index":6072,"close":17.43,"high":17.5,"low":17.22,"open":17.25,"volume":10910900},{"timestamp":1081258200,"date":"2004-04-06","index":6073,"close":17.1,"high":17.2,"low":16.85,"open":17.2,"volume":12107100},{"timestamp":1081344600,"date":"2004-04-07","index":6074,"close":16.9,"high":17.08,"low":16.71,"open":17,"volume":10301300},{"timestamp":1081431000,"date":"2004-04-08","index":6075,"close":17,"high":17.25,"low":16.88,"open":17.24,"volume":6985300},{"timestamp":1081776600,"date":"2004-04-12","index":6076,"close":17.37,"high":17.38,"low":17,"open":17.12,"volume":6429100},{"timestamp":1081863000,"date":"2004-04-13","index":6077,"close":17.16,"high":17.6,"low":17.15,"open":17.5,"volume":16671600}],"post":[{"timestamp":1081949400,"date":"2004-04-14","index":6078,"close":17.12,"high":17.42,"low":16.75,"open":16.75,"volume":12760800},{"timestamp":1082035800,"date":"2004-04-15","index":6079,"close":16.22,"high":17.2,"low":15.81,"open":17.12,"volume":24917100},{"timestamp":1082122200,"date":"2004-04-16","index":6080,"close":16.05,"high":16.29,"low":15.75,"open":16.22,"volume":10064700},{"timestamp":1082381400,"date":"2004-04-19","index":6081,"close":16.29,"high":16.32,"low":16.05,"open":16.1,"volume":10693600},{"timestamp":1082467800,"date":"2004-04-20","index":6082,"close":15.79,"high":16.55,"low":15.77,"open":16.45,"volume":7281000},{"timestamp":1082554200,"date":"2004-04-21","index":6083,"close":16.28,"high":16.32,"low":15.63,"open":15.94,"volume":16002700},{"timestamp":1082640600,"date":"2004-04-22","index":6084,"close":16.46,"high":16.62,"low":15.85,"open":16.13,"volume":7748600},{"timestamp":1082727000,"date":"2004-04-23","index":6085,"close":16.36,"high":16.74,"low":16.2,"open":16.6,"volume":7417700},{"timestamp":1082986200,"date":"2004-04-26","index":6086,"close":16,"high":16.42,"low":15.92,"open":16.37,"volume":5855700},{"timestamp":1083072600,"date":"2004-04-27","index":6087,"close":15.59,"high":16.18,"low":15.55,"open":16,"volume":8975000},{"timestamp":1083159000,"date":"2004-04-28","index":6088,"close":15.17,"high":15.57,"low":14.5,"open":15.4,"volume":10847400}]},{"date":"2004-01-20","estimated":0.04,"reported":0.12,"pre":[{"timestamp":1073053800,"date":"2004-01-02","index":6008,"close":14.86,"high":15.11,"low":14.77,"open":15.1,"volume":8220700},{"timestamp":1073313000,"date":"2004-01-05","index":6009,"close":15.2,"high":15.27,"low":15.01,"open":15.05,"volume":9156000},{"timestamp":1073399400,"date":"2004-01-06","index":6010,"close":15.61,"high":15.82,"low":15.05,"open":15.21,"volume":14592200},{"timestamp":1073485800,"date":"2004-01-07","index":6011,"close":15.66,"high":15.99,"low":15.49,"open":15.78,"volume":15329300},{"timestamp":1073572200,"date":"2004-01-08","index":6012,"close":15.93,"high":16,"low":15.59,"open":15.95,"volume":11764600},{"timestamp":1073658600,"date":"2004-01-09","index":6013,"close":15.54,"high":15.8,"low":15.4,"open":15.74,"volume":14421800},{"timestamp":1073917800,"date":"2004-01-12","index":6014,"close":15.77,"high":15.77,"low":15.44,"open":15.7,"volume":8306700},{"timestamp":1074004200,"date":"2004-01-13","index":6015,"close":15.19,"high":15.85,"low":15.14,"open":15.84,"volume":12812000},{"timestamp":1074090600,"date":"2004-01-14","index":6016,"close":15.2,"high":15.37,"low":15.11,"open":15.35,"volume":13103400},{"timestamp":1074177000,"date":"2004-01-15","index":6017,"close":15.9,"high":15.92,"low":15.14,"open":15.25,"volume":15471500},{"timestamp":1074263400,"date":"2004-01-16","index":6018,"close":16.76,"high":17.08,"low":15.9,"open":16.01,"volume":25060000}],"post":[{"timestamp":1074609000,"date":"2004-01-20","index":6019,"close":17.38,"high":17.5,"low":16.8,"open":17.24,"volume":21899500},{"timestamp":1074695400,"date":"2004-01-21","index":6020,"close":15.9,"high":16.7,"low":15.73,"open":16.7,"volume":28796300},{"timestamp":1074781800,"date":"2004-01-22","index":6021,"close":15.43,"high":16.1,"low":15.18,"open":15.93,"volume":17510800},{"timestamp":1074868200,"date":"2004-01-23","index":6022,"close":15.32,"high":15.55,"low":15.16,"open":15.43,"volume":8128200},{"timestamp":1075127400,"date":"2004-01-26","index":6023,"close":15.6,"high":15.62,"low":15.18,"open":15.19,"volume":7286300},{"timestamp":1075213800,"date":"2004-01-27","index":6024,"close":15.56,"high":16.08,"low":15.54,"open":15.8,"volume":11138900},{"timestamp":1075300200,"date":"2004-01-28","index":6025,"close":15.3,"high":15.99,"low":15.25,"open":15.9,"volume":8797800},{"timestamp":1075386600,"date":"2004-01-29","index":6026,"close":14.68,"high":15.6,"low":14.25,"open":15.5,"volume":19116800},{"timestamp":1075473000,"date":"2004-01-30","index":6027,"close":14.86,"high":15,"low":14.54,"open":14.71,"volume":8183200},{"timestamp":1075732200,"date":"2004-02-02","index":6028,"close":14.64,"high":15.2,"low":14.6,"open":15,"volume":8095100},{"timestamp":1075818600,"date":"2004-02-03","index":6029,"close":14.75,"high":14.91,"low":14.52,"open":14.59,"volume":8265700}]},{"date":"2003-10-16","estimated":-0.36,"reported":-0.09,"pre":[{"timestamp":1065015000,"date":"2003-10-01","index":5944,"close":11.17,"high":11.31,"low":11.01,"open":11.16,"volume":9318800},{"timestamp":1065101400,"date":"2003-10-02","index":5945,"close":11.69,"high":11.99,"low":11.2,"open":11.23,"volume":13467600},{"timestamp":1065187800,"date":"2003-10-03","index":5946,"close":11.89,"high":12.28,"low":11.84,"open":12.2,"volume":11827100},{"timestamp":1065447000,"date":"2003-10-06","index":5947,"close":12.16,"high":12.22,"low":11.91,"open":12.1,"volume":6089300},{"timestamp":1065533400,"date":"2003-10-07","index":5948,"close":12.79,"high":12.8,"low":12.16,"open":12.32,"volume":13074300},{"timestamp":1065619800,"date":"2003-10-08","index":5949,"close":12.96,"high":13.16,"low":12.77,"open":12.9,"volume":13012900},{"timestamp":1065706200,"date":"2003-10-09","index":5950,"close":13.09,"high":13.56,"low":13.01,"open":13.33,"volume":13610600},{"timestamp":1065792600,"date":"2003-10-10","index":5951,"close":13.24,"high":13.36,"low":13.06,"open":13.28,"volume":5694400},{"timestamp":1066051800,"date":"2003-10-13","index":5952,"close":13.4,"high":13.46,"low":13.25,"open":13.33,"volume":7002300},{"timestamp":1066138200,"date":"2003-10-14","index":5953,"close":13.63,"high":13.65,"low":13.2,"open":13.2,"volume":9333500},{"timestamp":1066224600,"date":"2003-10-15","index":5954,"close":13.66,"high":14.38,"low":13.63,"open":14.21,"volume":16131900}],"post":[{"timestamp":1066311000,"date":"2003-10-16","index":5955,"close":13.96,"high":14.02,"low":13.43,"open":13.5,"volume":16023800},{"timestamp":1066397400,"date":"2003-10-17","index":5956,"close":13.99,"high":14.56,"low":13.94,"open":14.55,"volume":31673700},{"timestamp":1066656600,"date":"2003-10-20","index":5957,"close":14.12,"high":14.2,"low":13.87,"open":14.2,"volume":9133000},{"timestamp":1066743000,"date":"2003-10-21","index":5958,"close":14.29,"high":14.44,"low":14.13,"open":14.2,"volume":19720500},{"timestamp":1066829400,"date":"2003-10-22","index":5959,"close":13.96,"high":14.3,"low":13.94,"open":14.02,"volume":11664300},{"timestamp":1066915800,"date":"2003-10-23","index":5960,"close":13.65,"high":13.68,"low":13.38,"open":13.63,"volume":10241300},{"timestamp":1067002200,"date":"2003-10-24","index":5961,"close":13.59,"high":13.59,"low":13.26,"open":13.5,"volume":5927900},{"timestamp":1067265000,"date":"2003-10-27","index":5962,"close":13.85,"high":13.95,"low":13.7,"open":13.7,"volume":6222100},{"timestamp":1067351400,"date":"2003-10-28","index":5963,"close":14.85,"high":14.85,"low":13.96,"open":13.97,"volume":13914300},{"timestamp":1067437800,"date":"2003-10-29","index":5964,"close":15.09,"high":15.15,"low":14.67,"open":14.72,"volume":10619500},{"timestamp":1067524200,"date":"2003-10-30","index":5965,"close":15.18,"high":15.56,"low":15.09,"open":15.35,"volume":11711200}]},{"date":"2003-07-16","estimated":-0.53,"reported":-0.4,"pre":[{"timestamp":1056979800,"date":"2003-06-30","index":5879,"close":6.41,"high":6.49,"low":6.33,"open":6.38,"volume":4249600},{"timestamp":1057066200,"date":"2003-07-01","index":5880,"close":6.54,"high":6.64,"low":6.25,"open":6.32,"volume":5645800},{"timestamp":1057152600,"date":"2003-07-02","index":5881,"close":6.75,"high":6.77,"low":6.55,"open":6.55,"volume":7794100},{"timestamp":1057239000,"date":"2003-07-03","index":5882,"close":6.71,"high":6.85,"low":6.52,"open":6.52,"volume":3108000},{"timestamp":1057584600,"date":"2003-07-07","index":5883,"close":7.18,"high":7.26,"low":6.98,"open":6.98,"volume":9104400},{"timestamp":1057671000,"date":"2003-07-08","index":5884,"close":7.1,"high":7.21,"low":7.01,"open":7.01,"volume":10499100},{"timestamp":1057757400,"date":"2003-07-09","index":5885,"close":7.12,"high":7.35,"low":7.09,"open":7.12,"volume":7607500},{"timestamp":1057843800,"date":"2003-07-10","index":5886,"close":7.05,"high":7.4,"low":6.85,"open":6.85,"volume":9749400},{"timestamp":1057930200,"date":"2003-07-11","index":5887,"close":7.2,"high":7.26,"low":6.95,"open":6.95,"volume":5548700},{"timestamp":1058189400,"date":"2003-07-14","index":5888,"close":7.2,"high":7.52,"low":7.15,"open":7.47,"volume":7889300},{"timestamp":1058275800,"date":"2003-07-15","index":5889,"close":7.28,"high":7.48,"low":7.12,"open":7.33,"volume":5305200}],"post":[{"timestamp":1058362200,"date":"2003-07-16","index":5890,"close":7.32,"high":7.38,"low":7.05,"open":7.3,"volume":8983700},{"timestamp":1058448600,"date":"2003-07-17","index":5891,"close":7.27,"high":7.5,"low":7.13,"open":7.26,"volume":14948800},{"timestamp":1058535000,"date":"2003-07-18","index":5892,"close":7.12,"high":7.35,"low":7.09,"open":7.26,"volume":5585100},{"timestamp":1058794200,"date":"2003-07-21","index":5893,"close":7.1,"high":7.21,"low":7.08,"open":7.12,"volume":3702700},{"timestamp":1058880600,"date":"2003-07-22","index":5894,"close":7.29,"high":7.3,"low":7.16,"open":7.19,"volume":5201700},{"timestamp":1058967000,"date":"2003-07-23","index":5895,"close":7.19,"high":7.25,"low":7.1,"open":7.22,"volume":7701600},{"timestamp":1059053400,"date":"2003-07-24","index":5896,"close":7.06,"high":7.25,"low":7.02,"open":7.2,"volume":4904900},{"timestamp":1059139800,"date":"2003-07-25","index":5897,"close":7.16,"high":7.2,"low":7,"open":7.06,"volume":4304600},{"timestamp":1059399000,"date":"2003-07-28","index":5898,"close":7.33,"high":7.4,"low":7.12,"open":7.12,"volume":4238400},{"timestamp":1059485400,"date":"2003-07-29","index":5899,"close":7.31,"high":7.46,"low":7.13,"open":7.27,"volume":5188300},{"timestamp":1059571800,"date":"2003-07-30","index":5900,"close":7.28,"high":7.42,"low":7.25,"open":7.31,"volume":3280400}]},{"date":"2003-04-16","estimated":-0.48,"reported":-0.42,"pre":[{"timestamp":1049207400,"date":"2003-04-01","index":5817,"close":6.38,"high":6.42,"low":6,"open":6.2,"volume":9818000},{"timestamp":1049293800,"date":"2003-04-02","index":5818,"close":7,"high":7.1,"low":6.6,"open":6.6,"volume":11176600},{"timestamp":1049380200,"date":"2003-04-03","index":5819,"close":7.2,"high":7.4,"low":7.15,"open":7.19,"volume":13289900},{"timestamp":1049466600,"date":"2003-04-04","index":5820,"close":7.1,"high":7.35,"low":6.96,"open":7.3,"volume":8576100},{"timestamp":1049722200,"date":"2003-04-07","index":5821,"close":7.15,"high":7.56,"low":7.1,"open":7.5,"volume":7276300},{"timestamp":1049808600,"date":"2003-04-08","index":5822,"close":7,"high":7.1,"low":6.93,"open":7.05,"volume":4373200},{"timestamp":1049895000,"date":"2003-04-09","index":5823,"close":6.92,"high":7.19,"low":6.88,"open":7,"volume":4985200},{"timestamp":1049981400,"date":"2003-04-10","index":5824,"close":6.98,"high":7.06,"low":6.89,"open":7.02,"volume":5230400},{"timestamp":1050067800,"date":"2003-04-11","index":5825,"close":7.15,"high":7.16,"low":6.94,"open":7.03,"volume":7819900},{"timestamp":1050327000,"date":"2003-04-14","index":5826,"close":7.4,"high":7.4,"low":7.16,"open":7.16,"volume":6829700},{"timestamp":1050413400,"date":"2003-04-15","index":5827,"close":7.6,"high":7.71,"low":7.33,"open":7.4,"volume":10316200}],"post":[{"timestamp":1050499800,"date":"2003-04-16","index":5828,"close":7.9,"high":8.19,"low":7.8,"open":7.8,"volume":15527500},{"timestamp":1050586200,"date":"2003-04-17","index":5829,"close":8.03,"high":8.09,"low":7.4,"open":7.4,"volume":17087900},{"timestamp":1050931800,"date":"2003-04-21","index":5830,"close":8.32,"high":8.38,"low":8.09,"open":8.18,"volume":9704800},{"timestamp":1051018200,"date":"2003-04-22","index":5831,"close":8.44,"high":8.45,"low":8.26,"open":8.45,"volume":15064300},{"timestamp":1051104600,"date":"2003-04-23","index":5832,"close":8.38,"high":8.59,"low":8.35,"open":8.5,"volume":11021400},{"timestamp":1051191000,"date":"2003-04-24","index":5833,"close":7.8,"high":8.37,"low":7.78,"open":8.37,"volume":19008300},{"timestamp":1051277400,"date":"2003-04-25","index":5834,"close":7.54,"high":7.8,"low":7.42,"open":7.8,"volume":12999100},{"timestamp":1051536600,"date":"2003-04-28","index":5835,"close":7.59,"high":7.89,"low":7.51,"open":7.54,"volume":8383400},{"timestamp":1051623000,"date":"2003-04-29","index":5836,"close":7.66,"high":7.78,"low":7.56,"open":7.71,"volume":11711600},{"timestamp":1051709400,"date":"2003-04-30","index":5837,"close":7.44,"high":7.66,"low":7.37,"open":7.66,"volume":9245800},{"timestamp":1051795800,"date":"2003-05-01","index":5838,"close":7.36,"high":7.42,"low":7.1,"open":7.41,"volume":7097900}]},{"date":"2003-01-16","estimated":-0.42,"reported":-0.68,"pre":[{"timestamp":1041345000,"date":"2002-12-31","index":5755,"close":6.46,"high":6.55,"low":6.27,"open":6.42,"volume":4323200},{"timestamp":1041517800,"date":"2003-01-02","index":5756,"close":7.01,"high":7.11,"low":6.47,"open":6.56,"volume":17474800},{"timestamp":1041604200,"date":"2003-01-03","index":5757,"close":6.94,"high":7.19,"low":6.86,"open":7.01,"volume":6235700},{"timestamp":1041863400,"date":"2003-01-06","index":5758,"close":7.16,"high":7.23,"low":7,"open":7.05,"volume":6833200},{"timestamp":1041949800,"date":"2003-01-07","index":5759,"close":7.17,"high":7.48,"low":7.1,"open":7.25,"volume":9785100},{"timestamp":1042036200,"date":"2003-01-08","index":5760,"close":6.69,"high":7.1,"low":6.63,"open":7.06,"volume":13952300},{"timestamp":1042122600,"date":"2003-01-09","index":5761,"close":6.91,"high":7.01,"low":6.85,"open":6.92,"volume":9901000},{"timestamp":1042209000,"date":"2003-01-10","index":5762,"close":7.41,"high":7.55,"low":6.81,"open":6.91,"volume":15492500},{"timestamp":1042468200,"date":"2003-01-13","index":5763,"close":7.45,"high":7.79,"low":7.2,"open":7.68,"volume":8910500},{"timestamp":1042554600,"date":"2003-01-14","index":5764,"close":7.43,"high":7.65,"low":7.37,"open":7.5,"volume":7821600},{"timestamp":1042641000,"date":"2003-01-15","index":5765,"close":7.45,"high":7.49,"low":7.14,"open":7.49,"volume":6423800}],"post":[{"timestamp":1042727400,"date":"2003-01-16","index":5766,"close":7.2,"high":7.49,"low":6.92,"open":7.37,"volume":10022000},{"timestamp":1042813800,"date":"2003-01-17","index":5767,"close":6.03,"high":6.4,"low":5.85,"open":6.35,"volume":23198900},{"timestamp":1043159400,"date":"2003-01-21","index":5768,"close":6,"high":6.19,"low":5.95,"open":6.12,"volume":8814300},{"timestamp":1043245800,"date":"2003-01-22","index":5769,"close":5.72,"high":6.04,"low":5.71,"open":6,"volume":8840100},{"timestamp":1043332200,"date":"2003-01-23","index":5770,"close":5.65,"high":5.94,"low":5.5,"open":5.8,"volume":8632800},{"timestamp":1043418600,"date":"2003-01-24","index":5771,"close":5.43,"high":5.65,"low":5.34,"open":5.65,"volume":6597600},{"timestamp":1043677800,"date":"2003-01-27","index":5772,"close":5.28,"high":5.6,"low":5.25,"open":5.37,"volume":5188700},{"timestamp":1043764200,"date":"2003-01-28","index":5773,"close":5.3,"high":5.42,"low":5.2,"open":5.29,"volume":6159100},{"timestamp":1043850600,"date":"2003-01-29","index":5774,"close":5.61,"high":5.65,"low":5.21,"open":5.3,"volume":6044500},{"timestamp":1043937000,"date":"2003-01-30","index":5775,"close":5.17,"high":5.65,"low":5.16,"open":5.61,"volume":7525400},{"timestamp":1044023400,"date":"2003-01-31","index":5776,"close":5.24,"high":5.27,"low":4.99,"open":5.05,"volume":10069200}]},{"date":"2002-10-16","estimated":-0.67,"reported":-0.74,"pre":[{"timestamp":1033479000,"date":"2002-10-01","index":5692,"close":5.27,"high":5.45,"low":5,"open":5.42,"volume":13726700},{"timestamp":1033565400,"date":"2002-10-02","index":5693,"close":5.37,"high":5.58,"low":5.19,"open":5.24,"volume":7814200},{"timestamp":1033651800,"date":"2002-10-03","index":5694,"close":3.63,"high":4.46,"low":3.55,"open":4.43,"volume":30872600},{"timestamp":1033738200,"date":"2002-10-04","index":5695,"close":3.51,"high":3.98,"low":3.5,"open":3.63,"volume":9000900},{"timestamp":1033997400,"date":"2002-10-07","index":5696,"close":3.2,"high":3.58,"low":3.2,"open":3.5,"volume":7348400},{"timestamp":1034083800,"date":"2002-10-08","index":5697,"close":3.55,"high":3.55,"low":3.1,"open":3.3,"volume":9801200},{"timestamp":1034170200,"date":"2002-10-09","index":5698,"close":3.56,"high":3.74,"low":3.37,"open":3.54,"volume":7545800},{"timestamp":1034256600,"date":"2002-10-10","index":5699,"close":3.63,"high":3.77,"low":3.56,"open":3.62,"volume":7178000},{"timestamp":1034343000,"date":"2002-10-11","index":5700,"close":3.76,"high":3.89,"low":3.7,"open":3.89,"volume":9239200},{"timestamp":1034602200,"date":"2002-10-14","index":5701,"close":3.93,"high":3.93,"low":3.64,"open":3.75,"volume":3509500},{"timestamp":1034688600,"date":"2002-10-15","index":5702,"close":4.2,"high":4.3,"low":4.05,"open":4.27,"volume":6882900}],"post":[{"timestamp":1034775000,"date":"2002-10-16","index":5703,"close":3.49,"high":3.95,"low":3.43,"open":3.95,"volume":6757100},{"timestamp":1034861400,"date":"2002-10-17","index":5704,"close":4.33,"high":4.87,"low":4.18,"open":4.87,"volume":9027000},{"timestamp":1034947800,"date":"2002-10-18","index":5705,"close":4.4,"high":4.61,"low":4.07,"open":4.38,"volume":4273300},{"timestamp":1035207000,"date":"2002-10-21","index":5706,"close":5.55,"high":5.55,"low":4.67,"open":4.73,"volume":12174700},{"timestamp":1035293400,"date":"2002-10-22","index":5707,"close":5.32,"high":5.89,"low":5.2,"open":5.47,"volume":13720500},{"timestamp":1035379800,"date":"2002-10-23","index":5708,"close":5.85,"high":5.9,"low":5.32,"open":5.32,"volume":9073500},{"timestamp":1035466200,"date":"2002-10-24","index":5709,"close":5.92,"high":6.45,"low":5.89,"open":6.15,"volume":11101200},{"timestamp":1035552600,"date":"2002-10-25","index":5710,"close":6.09,"high":6.2,"low":5.47,"open":5.47,"volume":5728800},{"timestamp":1035815400,"date":"2002-10-28","index":5711,"close":6.11,"high":6.44,"low":6.04,"open":6.43,"volume":8796600},{"timestamp":1035901800,"date":"2002-10-29","index":5712,"close":5.83,"high":6.09,"low":5.61,"open":6,"volume":6588700},{"timestamp":1035988200,"date":"2002-10-30","index":5713,"close":6.32,"high":6.33,"low":5.84,"open":5.93,"volume":6208400}]},{"date":"2002-07-17","estimated":-0.45,"reported":-0.54,"pre":[{"timestamp":1025530200,"date":"2002-07-01","index":5628,"close":9.14,"high":9.7,"low":9.1,"open":9.6,"volume":3394100},{"timestamp":1025616600,"date":"2002-07-02","index":5629,"close":8.8,"high":9.15,"low":8.53,"open":8.8,"volume":4410200},{"timestamp":1025703000,"date":"2002-07-03","index":5630,"close":8.43,"high":8.5,"low":7.82,"open":8.25,"volume":12653400},{"timestamp":1025875800,"date":"2002-07-05","index":5631,"close":9.34,"high":9.35,"low":8.94,"open":9.05,"volume":3477600},{"timestamp":1026135000,"date":"2002-07-08","index":5632,"close":9.05,"high":9.54,"low":9.01,"open":9.34,"volume":3646700},{"timestamp":1026221400,"date":"2002-07-09","index":5633,"close":8.98,"high":9.43,"low":8.85,"open":9,"volume":3331900},{"timestamp":1026307800,"date":"2002-07-10","index":5634,"close":9.01,"high":9.32,"low":9,"open":9.23,"volume":4870700},{"timestamp":1026394200,"date":"2002-07-11","index":5635,"close":9.33,"high":9.45,"low":8.85,"open":8.91,"volume":5355600},{"timestamp":1026480600,"date":"2002-07-12","index":5636,"close":9.1,"high":9.6,"low":8.95,"open":9.33,"volume":7857800},{"timestamp":1026739800,"date":"2002-07-15","index":5637,"close":9.25,"high":9.44,"low":8.96,"open":9.1,"volume":4856600},{"timestamp":1026826200,"date":"2002-07-16","index":5638,"close":9.4,"high":10,"low":9.15,"open":9.25,"volume":7508300}],"post":[{"timestamp":1026912600,"date":"2002-07-17","index":5639,"close":9.33,"high":10.3,"low":9.01,"open":10,"volume":6485800},{"timestamp":1026999000,"date":"2002-07-18","index":5640,"close":8.72,"high":9.1,"low":8.67,"open":8.9,"volume":8136200},{"timestamp":1027085400,"date":"2002-07-19","index":5641,"close":8.49,"high":9.05,"low":8.34,"open":8.72,"volume":4295400},{"timestamp":1027344600,"date":"2002-07-22","index":5642,"close":8.42,"high":8.9,"low":8.3,"open":8.59,"volume":3996100},{"timestamp":1027431000,"date":"2002-07-23","index":5643,"close":8.15,"high":8.75,"low":8.1,"open":8.5,"volume":4143200},{"timestamp":1027517400,"date":"2002-07-24","index":5644,"close":8.46,"high":8.46,"low":7.89,"open":8.05,"volume":4410100},{"timestamp":1027603800,"date":"2002-07-25","index":5645,"close":7.86,"high":8.24,"low":7.46,"open":8.05,"volume":5931600},{"timestamp":1027690200,"date":"2002-07-26","index":5646,"close":7.82,"high":8.02,"low":7.52,"open":7.96,"volume":2735100},{"timestamp":1027949400,"date":"2002-07-29","index":5647,"close":8.15,"high":8.32,"low":7.85,"open":8.12,"volume":3841400},{"timestamp":1028035800,"date":"2002-07-30","index":5648,"close":8.45,"high":8.51,"low":7.9,"open":8.12,"volume":3401100},{"timestamp":1028122200,"date":"2002-07-31","index":5649,"close":8.03,"high":8.45,"low":8,"open":8.45,"volume":2879500}]},{"date":"2002-04-17","estimated":-0.06,"reported":-0.03,"pre":[{"timestamp":1017757800,"date":"2002-04-02","index":5565,"close":14.17,"high":14.5,"low":14.15,"open":14.4,"volume":3427600},{"timestamp":1017844200,"date":"2002-04-03","index":5566,"close":13.8,"high":14.38,"low":13.69,"open":14.21,"volume":3957000},{"timestamp":1017930600,"date":"2002-04-04","index":5567,"close":13.76,"high":14.04,"low":13.58,"open":13.79,"volume":4661600},{"timestamp":1018017000,"date":"2002-04-05","index":5568,"close":13.5,"high":13.93,"low":13.29,"open":13.85,"volume":4432300},{"timestamp":1018272600,"date":"2002-04-08","index":5569,"close":13.75,"high":13.75,"low":12.75,"open":13.01,"volume":6213600},{"timestamp":1018359000,"date":"2002-04-09","index":5570,"close":13.36,"high":13.99,"low":13.27,"open":13.66,"volume":4846600},{"timestamp":1018445400,"date":"2002-04-10","index":5571,"close":13.5,"high":13.52,"low":12.88,"open":13.42,"volume":5240000},{"timestamp":1018531800,"date":"2002-04-11","index":5572,"close":13.23,"high":13.6,"low":13.07,"open":13.4,"volume":3524200},{"timestamp":1018618200,"date":"2002-04-12","index":5573,"close":13.15,"high":13.41,"low":13.05,"open":13.33,"volume":3162400},{"timestamp":1018877400,"date":"2002-04-15","index":5574,"close":13.5,"high":13.6,"low":13.15,"open":13.25,"volume":3336900},{"timestamp":1018963800,"date":"2002-04-16","index":5575,"close":14.35,"high":14.45,"low":13.85,"open":13.95,"volume":7095800}],"post":[{"timestamp":1019050200,"date":"2002-04-17","index":5576,"close":14.82,"high":15.3,"low":14.58,"open":14.66,"volume":8864000},{"timestamp":1019136600,"date":"2002-04-18","index":5577,"close":12.6,"high":14.82,"low":12.59,"open":13.7,"volume":18642000},{"timestamp":1019223000,"date":"2002-04-19","index":5578,"close":12.16,"high":12.7,"low":12.11,"open":12.7,"volume":9053300},{"timestamp":1019482200,"date":"2002-04-22","index":5579,"close":11.48,"high":12.11,"low":11.4,"open":12.1,"volume":6826500},{"timestamp":1019568600,"date":"2002-04-23","index":5580,"close":11.84,"high":11.92,"low":11.55,"open":11.6,"volume":9201600},{"timestamp":1019655000,"date":"2002-04-24","index":5581,"close":11.69,"high":12.25,"low":11.38,"open":12.15,"volume":7565100},{"timestamp":1019741400,"date":"2002-04-25","index":5582,"close":11.35,"high":11.88,"low":11.25,"open":11.88,"volume":5597900},{"timestamp":1019827800,"date":"2002-04-26","index":5583,"close":11.2,"high":11.59,"low":11.01,"open":11.52,"volume":6248600},{"timestamp":1020087000,"date":"2002-04-29","index":5584,"close":11,"high":11.45,"low":10.95,"open":11.34,"volume":4278600},{"timestamp":1020173400,"date":"2002-04-30","index":5585,"close":11.18,"high":11.46,"low":10.97,"open":11,"volume":4191600},{"timestamp":1020259800,"date":"2002-05-01","index":5586,"close":11.52,"high":11.55,"low":11.11,"open":11.35,"volume":4355900}]},{"date":"2002-01-16","estimated":-0.18,"reported":-0.05,"pre":[{"timestamp":1009809000,"date":"2001-12-31","index":5503,"close":15.86,"high":16.5,"low":15.85,"open":16.49,"volume":3396500},{"timestamp":1009981800,"date":"2002-01-02","index":5504,"close":16.39,"high":16.41,"low":15.95,"open":16.28,"volume":4475400},{"timestamp":1010068200,"date":"2002-01-03","index":5505,"close":19.37,"high":19.65,"low":16.72,"open":16.72,"volume":14836600},{"timestamp":1010154600,"date":"2002-01-04","index":5506,"close":20,"high":20.2,"low":19.12,"open":19.9,"volume":14737700},{"timestamp":1010413800,"date":"2002-01-07","index":5507,"close":19.98,"high":20.6,"low":19.53,"open":20.45,"volume":9822300},{"timestamp":1010500200,"date":"2002-01-08","index":5508,"close":19.9,"high":20.07,"low":19.65,"open":19.98,"volume":5880300},{"timestamp":1010586600,"date":"2002-01-09","index":5509,"close":19.09,"high":20.18,"low":18.9,"open":20,"volume":7979600},{"timestamp":1010673000,"date":"2002-01-10","index":5510,"close":18.64,"high":19.24,"low":18.3,"open":19.2,"volume":5810600},{"timestamp":1010759400,"date":"2002-01-11","index":5511,"close":19.15,"high":19.39,"low":18.55,"open":18.8,"volume":6398100},{"timestamp":1011018600,"date":"2002-01-14","index":5512,"close":19.61,"high":19.96,"low":19.16,"open":19.18,"volume":8454700},{"timestamp":1011105000,"date":"2002-01-15","index":5513,"close":19.15,"high":19.8,"low":18.88,"open":19.55,"volume":8156900}],"post":[{"timestamp":1011191400,"date":"2002-01-16","index":5514,"close":17.9,"high":18.95,"low":17.9,"open":18.7,"volume":11634000},{"timestamp":1011277800,"date":"2002-01-17","index":5515,"close":17.28,"high":19.05,"low":16.99,"open":18.87,"volume":16837800},{"timestamp":1011364200,"date":"2002-01-18","index":5516,"close":16.81,"high":17.09,"low":16.41,"open":16.41,"volume":8489800},{"timestamp":1011709800,"date":"2002-01-22","index":5517,"close":16.29,"high":17.18,"low":16.2,"open":17.18,"volume":4303300},{"timestamp":1011796200,"date":"2002-01-23","index":5518,"close":16.7,"high":16.74,"low":15.79,"open":16.45,"volume":5949200},{"timestamp":1011882600,"date":"2002-01-24","index":5519,"close":16.13,"high":16.34,"low":15.99,"open":16,"volume":15280900},{"timestamp":1011969000,"date":"2002-01-25","index":5520,"close":16.3,"high":16.36,"low":15.75,"open":16.05,"volume":7632700},{"timestamp":1012228200,"date":"2002-01-28","index":5521,"close":16.36,"high":16.5,"low":16.12,"open":16.35,"volume":6433400},{"timestamp":1012314600,"date":"2002-01-29","index":5522,"close":15.89,"high":16.7,"low":15.62,"open":16.5,"volume":6889800},{"timestamp":1012401000,"date":"2002-01-30","index":5523,"close":15.76,"high":16.09,"low":14.96,"open":15.95,"volume":8529500},{"timestamp":1012487400,"date":"2002-01-31","index":5524,"close":16.05,"high":16.24,"low":15.39,"open":16.05,"volume":8267200}]},{"date":"2001-10-17","estimated":-0.28,"reported":-0.28,"pre":[{"timestamp":1002029400,"date":"2001-10-02","index":5441,"close":8,"high":8.09,"low":7.76,"open":7.93,"volume":4067300},{"timestamp":1002115800,"date":"2001-10-03","index":5442,"close":8.46,"high":8.75,"low":7.69,"open":7.79,"volume":6824400},{"timestamp":1002202200,"date":"2001-10-04","index":5443,"close":9,"high":9.48,"low":8.75,"open":8.85,"volume":7922800},{"timestamp":1002288600,"date":"2001-10-05","index":5444,"close":8.6,"high":8.9,"low":8.04,"open":8.55,"volume":8118900},{"timestamp":1002547800,"date":"2001-10-08","index":5445,"close":8.78,"high":8.98,"low":8.25,"open":8.33,"volume":3734600},{"timestamp":1002634200,"date":"2001-10-09","index":5446,"close":8.86,"high":9.2,"low":8.8,"open":9.12,"volume":5132300},{"timestamp":1002720600,"date":"2001-10-10","index":5447,"close":9.59,"high":9.59,"low":8.75,"open":8.99,"volume":5301500},{"timestamp":1002807000,"date":"2001-10-11","index":5448,"close":10.5,"high":10.8,"low":9.86,"open":9.88,"volume":9384600},{"timestamp":1002893400,"date":"2001-10-12","index":5449,"close":10.4,"high":10.6,"low":9.8,"open":10.5,"volume":5856400},{"timestamp":1003152600,"date":"2001-10-15","index":5450,"close":10.23,"high":10.45,"low":9.9,"open":10.3,"volume":4000500},{"timestamp":1003239000,"date":"2001-10-16","index":5451,"close":10.61,"high":10.75,"low":10.15,"open":10.23,"volume":4906700}],"post":[{"timestamp":1003325400,"date":"2001-10-17","index":5452,"close":9.71,"high":11.39,"low":9.61,"open":11.38,"volume":9124700},{"timestamp":1003411800,"date":"2001-10-18","index":5453,"close":9.5,"high":10,"low":9.4,"open":9.98,"volume":5469500},{"timestamp":1003498200,"date":"2001-10-19","index":5454,"close":9.19,"high":9.75,"low":9.05,"open":9.75,"volume":4172200},{"timestamp":1003757400,"date":"2001-10-22","index":5455,"close":9.58,"high":9.75,"low":9.09,"open":9.22,"volume":3038900},{"timestamp":1003843800,"date":"2001-10-23","index":5456,"close":9.66,"high":10.15,"low":9.6,"open":9.75,"volume":4195500},{"timestamp":1003930200,"date":"2001-10-24","index":5457,"close":9.95,"high":10.22,"low":9.7,"open":9.8,"volume":3526500},{"timestamp":1004016600,"date":"2001-10-25","index":5458,"close":10.26,"high":10.3,"low":9.38,"open":9.68,"volume":3779400},{"timestamp":1004103000,"date":"2001-10-26","index":5459,"close":10.34,"high":10.49,"low":9.95,"open":10.26,"volume":3975400},{"timestamp":1004365800,"date":"2001-10-29","index":5460,"close":9.56,"high":10.29,"low":9.56,"open":10.03,"volume":4145000},{"timestamp":1004452200,"date":"2001-10-30","index":5461,"close":9.43,"high":9.75,"low":9.2,"open":9.5,"volume":3325300},{"timestamp":1004538600,"date":"2001-10-31","index":5462,"close":9.84,"high":10.09,"low":9.51,"open":9.53,"volume":4238100}]},{"date":"2001-07-12","estimated":0.04,"reported":0.05,"pre":[{"timestamp":993562200,"date":"2001-06-26","index":5377,"close":26.15,"high":26.4,"low":24.83,"open":25.15,"volume":4906200},{"timestamp":993648600,"date":"2001-06-27","index":5378,"close":26.5,"high":27.06,"low":25.55,"open":25.9,"volume":5611500},{"timestamp":993735000,"date":"2001-06-28","index":5379,"close":27.43,"high":28.6,"low":26.94,"open":26.95,"volume":4919400},{"timestamp":993821400,"date":"2001-06-29","index":5380,"close":28.9,"high":30.1,"low":27.43,"open":27.43,"volume":11227700},{"timestamp":994080600,"date":"2001-07-02","index":5381,"close":29.74,"high":30,"low":28.64,"open":29.05,"volume":5074400},{"timestamp":994167000,"date":"2001-07-03","index":5382,"close":29.76,"high":30.2,"low":28.86,"open":29.1,"volume":3284300},{"timestamp":994339800,"date":"2001-07-05","index":5383,"close":28.64,"high":29.26,"low":28.5,"open":29.25,"volume":7030700},{"timestamp":994426200,"date":"2001-07-06","index":5384,"close":20.8,"high":23.9,"low":20.8,"open":23.5,"volume":26133700},{"timestamp":994685400,"date":"2001-07-09","index":5385,"close":21.2,"high":21.46,"low":20.12,"open":20.87,"volume":13000600},{"timestamp":994771800,"date":"2001-07-10","index":5386,"close":21,"high":21.73,"low":20.79,"open":21.5,"volume":7220200},{"timestamp":994858200,"date":"2001-07-11","index":5387,"close":21.12,"high":21.2,"low":20.2,"open":20.99,"volume":7457900}],"post":[{"timestamp":994944600,"date":"2001-07-12","index":5388,"close":22.7,"high":23.22,"low":22,"open":22,"volume":7957900},{"timestamp":995031000,"date":"2001-07-13","index":5389,"close":21.08,"high":22.49,"low":20.5,"open":21.85,"volume":12669700},{"timestamp":995290200,"date":"2001-07-16","index":5390,"close":20,"high":21.2,"low":19.84,"open":21.1,"volume":9602700},{"timestamp":995376600,"date":"2001-07-17","index":5391,"close":20.42,"high":20.6,"low":19.1,"open":19.7,"volume":9218200},{"timestamp":995463000,"date":"2001-07-18","index":5392,"close":17.87,"high":20.3,"low":17.35,"open":20.3,"volume":15573200},{"timestamp":995549400,"date":"2001-07-19","index":5393,"close":17.54,"high":18.5,"low":17.26,"open":18.45,"volume":8988600},{"timestamp":995635800,"date":"2001-07-20","index":5394,"close":17,"high":17.46,"low":16.82,"open":17.45,"volume":7314100},{"timestamp":995895000,"date":"2001-07-23","index":5395,"close":16.87,"high":17.65,"low":16.8,"open":17.65,"volume":5528000},{"timestamp":995981400,"date":"2001-07-24","index":5396,"close":16.38,"high":17.24,"low":16.21,"open":16.9,"volume":6295700},{"timestamp":996067800,"date":"2001-07-25","index":5397,"close":16.3,"high":16.73,"low":15.31,"open":16.55,"volume":7863900},{"timestamp":996154200,"date":"2001-07-26","index":5398,"close":17.5,"high":17.65,"low":16.13,"open":16.3,"volume":7551200}]},{"date":"2001-04-18","estimated":0.33,"reported":0.37,"pre":[{"timestamp":986218200,"date":"2001-04-02","index":5318,"close":25.5,"high":27.86,"low":24.76,"open":26.7,"volume":9392500},{"timestamp":986304600,"date":"2001-04-03","index":5319,"close":23.68,"high":25.1,"low":22.98,"open":24.75,"volume":12680300},{"timestamp":986391000,"date":"2001-04-04","index":5320,"close":20.74,"high":23.51,"low":20.19,"open":23.5,"volume":17071500},{"timestamp":986477400,"date":"2001-04-05","index":5321,"close":23.02,"high":23.75,"low":21.5,"open":22,"volume":11699300},{"timestamp":986563800,"date":"2001-04-06","index":5322,"close":20.05,"high":22.8,"low":20.05,"open":22.8,"volume":12273800},{"timestamp":986823000,"date":"2001-04-09","index":5323,"close":19.7,"high":20.89,"low":18.73,"open":20.3,"volume":11222300},{"timestamp":986909400,"date":"2001-04-10","index":5324,"close":21.32,"high":21.77,"low":19.6,"open":20,"volume":9575000},{"timestamp":986995800,"date":"2001-04-11","index":5325,"close":23.51,"high":26,"low":23.2,"open":26,"volume":15052500},{"timestamp":987082200,"date":"2001-04-12","index":5326,"close":24.85,"high":25,"low":22.48,"open":23.3,"volume":8106300},{"timestamp":987427800,"date":"2001-04-16","index":5327,"close":23.5,"high":23.89,"low":22.78,"open":23.85,"volume":6707600},{"timestamp":987514200,"date":"2001-04-17","index":5328,"close":23,"high":24.04,"low":22.21,"open":23,"volume":7502200}],"post":[{"timestamp":987600600,"date":"2001-04-18","index":5329,"close":27.85,"high":29.15,"low":24.85,"open":25,"volume":19834100},{"timestamp":987687000,"date":"2001-04-19","index":5330,"close":29.01,"high":29.89,"low":28.6,"open":28.86,"volume":21630600},{"timestamp":987773400,"date":"2001-04-20","index":5331,"close":29,"high":29.32,"low":27.85,"open":29,"volume":11627400},{"timestamp":988032600,"date":"2001-04-23","index":5332,"close":27.6,"high":27.99,"low":26.8,"open":27.8,"volume":8964700},{"timestamp":988119000,"date":"2001-04-24","index":5333,"close":27.35,"high":28.55,"low":26.6,"open":27.45,"volume":8969300},{"timestamp":988205400,"date":"2001-04-25","index":5334,"close":26.9,"high":27.79,"low":26.42,"open":27.35,"volume":6938400},{"timestamp":988291800,"date":"2001-04-26","index":5335,"close":27.51,"high":28.97,"low":27.5,"open":27.85,"volume":9561400},{"timestamp":988378200,"date":"2001-04-27","index":5336,"close":30,"high":30,"low":28.2,"open":28.5,"volume":11065500},{"timestamp":988637400,"date":"2001-04-30","index":5337,"close":31,"high":32.15,"low":30.5,"open":30.75,"volume":10096100},{"timestamp":988723800,"date":"2001-05-01","index":5338,"close":31.86,"high":31.95,"low":29.5,"open":30.5,"volume":6891600},{"timestamp":988810200,"date":"2001-05-02","index":5339,"close":32.95,"high":33.25,"low":31.99,"open":32,"volume":12964100}]},{"date":"2001-01-17","estimated":0.55,"reported":0.53,"pre":[{"timestamp":978100200,"date":"2000-12-29","index":5255,"close":13.81,"high":14.5,"low":13.81,"open":14.31,"volume":6342700},{"timestamp":978445800,"date":"2001-01-02","index":5256,"close":14.38,"high":14.75,"low":14.13,"open":14.13,"volume":4863600},{"timestamp":978532200,"date":"2001-01-03","index":5257,"close":16.25,"high":16.38,"low":14.44,"open":14.5,"volume":8808100},{"timestamp":978618600,"date":"2001-01-04","index":5258,"close":16.69,"high":17.38,"low":15.75,"open":16.13,"volume":7045000},{"timestamp":978705000,"date":"2001-01-05","index":5259,"close":16,"high":17.19,"low":15.69,"open":17.19,"volume":5230600},{"timestamp":978964200,"date":"2001-01-08","index":5260,"close":16.19,"high":16.25,"low":15.44,"open":15.94,"volume":3365700},{"timestamp":979050600,"date":"2001-01-09","index":5261,"close":16.75,"high":17,"low":16.25,"open":16.81,"volume":3383600},{"timestamp":979137000,"date":"2001-01-10","index":5262,"close":17.13,"high":17.25,"low":15.94,"open":16.5,"volume":5294200},{"timestamp":979223400,"date":"2001-01-11","index":5263,"close":18.19,"high":19,"low":16.63,"open":16.88,"volume":9084700},{"timestamp":979309800,"date":"2001-01-12","index":5264,"close":17.81,"high":18.75,"low":17.38,"open":18.13,"volume":5732400},{"timestamp":979655400,"date":"2001-01-16","index":5265,"close":17.13,"high":17.81,"low":16.88,"open":17.81,"volume":4207500}],"post":[{"timestamp":979741800,"date":"2001-01-17","index":5266,"close":18.5,"high":19.06,"low":17.88,"open":19.06,"volume":11075800},{"timestamp":979828200,"date":"2001-01-18","index":5267,"close":22.69,"high":22.69,"low":18,"open":18.56,"volume":21222500},{"timestamp":979914600,"date":"2001-01-19","index":5268,"close":22,"high":22.94,"low":21,"open":22.75,"volume":12341400},{"timestamp":980173800,"date":"2001-01-22","index":5269,"close":21.44,"high":22.38,"low":20.25,"open":21.63,"volume":6225800},{"timestamp":980260200,"date":"2001-01-23","index":5270,"close":22.31,"high":22.94,"low":20.5,"open":21.19,"volume":8281200},{"timestamp":980346600,"date":"2001-01-24","index":5271,"close":22.69,"high":22.75,"low":21.81,"open":22.5,"volume":5469600},{"timestamp":980433000,"date":"2001-01-25","index":5272,"close":21.94,"high":22.63,"low":21.5,"open":22.5,"volume":6068300},{"timestamp":980519400,"date":"2001-01-26","index":5273,"close":21.38,"high":21.88,"low":20.69,"open":21.38,"volume":6544700},{"timestamp":980778600,"date":"2001-01-29","index":5274,"close":23,"high":23.15,"low":21.63,"open":21.7,"volume":6617400},{"timestamp":980865000,"date":"2001-01-30","index":5275,"close":24.02,"high":24.75,"low":22.75,"open":23.14,"volume":9093800},{"timestamp":980951400,"date":"2001-01-31","index":5276,"close":24.6,"high":25.1,"low":23.65,"open":23.65,"volume":9727500}]}] +[{"date":"2025-10-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-28","estimated":1.09,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":0.92,"reported":0.92,"pre":[{"timestamp":1728912600,"date":"2024-10-14","index":11238,"close":165.27,"high":168.9,"low":165.15,"open":167.77,"volume":31757200},{"timestamp":1728999000,"date":"2024-10-15","index":11239,"close":156.64,"high":164.13,"low":155.74,"open":163.21,"volume":50768000},{"timestamp":1729085400,"date":"2024-10-16","index":11240,"close":156.13,"high":158.28,"low":154.92,"open":158.07,"volume":30575800},{"timestamp":1729171800,"date":"2024-10-17","index":11241,"close":156.25,"high":160.44,"low":156.2,"open":160,"volume":29491900},{"timestamp":1729258200,"date":"2024-10-18","index":11242,"close":155.97,"high":158.01,"low":155.56,"open":157.41,"volume":23823000},{"timestamp":1729517400,"date":"2024-10-21","index":11243,"close":157.9,"high":158,"low":154.15,"open":155.76,"volume":25781200},{"timestamp":1729603800,"date":"2024-10-22","index":11244,"close":154.09,"high":156.74,"low":151.91,"open":156.6,"volume":34997400},{"timestamp":1729690200,"date":"2024-10-23","index":11245,"close":152.91,"high":153.45,"low":150.52,"open":153,"volume":26095900},{"timestamp":1729776600,"date":"2024-10-24","index":11246,"close":153.44,"high":155.19,"low":152.35,"open":154.74,"volume":22877000},{"timestamp":1729863000,"date":"2024-10-25","index":11247,"close":156.23,"high":158.91,"low":155.05,"open":155.4,"volume":29758500},{"timestamp":1730122200,"date":"2024-10-28","index":11248,"close":159.92,"high":160.28,"low":157.04,"open":158.5,"volume":36010100}],"post":[{"timestamp":1730208600,"date":"2024-10-29","index":11249,"close":166.25,"high":167.51,"low":158.94,"open":161.1,"volume":71896000},{"timestamp":1730295000,"date":"2024-10-30","index":11250,"close":148.6,"high":153.12,"low":148.1,"open":153.01,"volume":87701700},{"timestamp":1730404802,"date":"2024-10-31","index":11251,"close":144.07,"high":148.68,"low":143.33,"open":147.75,"volume":43996703},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-30","estimated":0.68,"reported":0.69,"pre":[{"timestamp":1721050200,"date":"2024-07-15","index":11174,"close":179.83,"high":185.5,"low":178.54,"open":184.45,"volume":42202700},{"timestamp":1721136600,"date":"2024-07-16","index":11175,"close":177.55,"high":179.75,"low":174.53,"open":179.69,"volume":40633100},{"timestamp":1721223000,"date":"2024-07-17","index":11176,"close":159.43,"high":169.8,"low":159.37,"open":169.8,"volume":76954200},{"timestamp":1721309400,"date":"2024-07-18","index":11177,"close":155.77,"high":163.41,"low":153.2,"open":163.41,"volume":69420300},{"timestamp":1721395800,"date":"2024-07-19","index":11178,"close":151.58,"high":155.81,"low":150.62,"open":154.86,"volume":47513100},{"timestamp":1721655000,"date":"2024-07-22","index":11179,"close":155.87,"high":156.7,"low":152.54,"open":154.23,"volume":43912500},{"timestamp":1721741400,"date":"2024-07-23","index":11180,"close":154,"high":157.05,"low":153.8,"open":154.95,"volume":31950600},{"timestamp":1721827800,"date":"2024-07-24","index":11181,"close":144.63,"high":153.68,"low":144.53,"open":152.72,"volume":49203100},{"timestamp":1721914200,"date":"2024-07-25","index":11182,"close":138.32,"high":144.75,"low":136.81,"open":144.07,"volume":60578500},{"timestamp":1722000600,"date":"2024-07-26","index":11183,"close":139.99,"high":141.29,"low":138.27,"open":140.32,"volume":49435800},{"timestamp":1722259800,"date":"2024-07-29","index":11184,"close":139.75,"high":144.59,"low":138.75,"open":141.19,"volume":47447200}],"post":[{"timestamp":1722346200,"date":"2024-07-30","index":11185,"close":138.44,"high":141.7,"low":134.05,"open":139.88,"volume":68801700},{"timestamp":1722432600,"date":"2024-07-31","index":11186,"close":144.48,"high":153.6,"low":140.03,"open":150.73,"volume":114306800},{"timestamp":1722519000,"date":"2024-08-01","index":11187,"close":132.54,"high":147.29,"low":130.24,"open":145,"volume":94731900},{"timestamp":1722605400,"date":"2024-08-02","index":11188,"close":132.5,"high":137.1,"low":131.33,"open":133.5,"volume":78562000},{"timestamp":1722864600,"date":"2024-08-05","index":11189,"close":134.82,"high":139.14,"low":121.83,"open":122.16,"volume":76089400},{"timestamp":1722951000,"date":"2024-08-06","index":11190,"close":130.18,"high":136.44,"low":129.1,"open":135.15,"volume":64455600},{"timestamp":1723037400,"date":"2024-08-07","index":11191,"close":128.67,"high":136.24,"low":128.37,"open":133.75,"volume":54676500},{"timestamp":1723123800,"date":"2024-08-08","index":11192,"close":136.32,"high":136.48,"low":128.94,"open":131.97,"volume":49037500},{"timestamp":1723210200,"date":"2024-08-09","index":11193,"close":134.27,"high":135.5,"low":132.44,"open":134.69,"volume":40583000},{"timestamp":1723469400,"date":"2024-08-12","index":11194,"close":136.77,"high":137.99,"low":133.23,"open":134.44,"volume":39724300},{"timestamp":1723555800,"date":"2024-08-13","index":11195,"close":141.13,"high":141.19,"low":137.52,"open":138.12,"volume":42218000}]},{"date":"2024-04-30","estimated":0.61,"reported":0.62,"pre":[{"timestamp":1713187800,"date":"2024-04-15","index":11112,"close":160.32,"high":164.44,"low":158.76,"open":164.43,"volume":61461200},{"timestamp":1713274200,"date":"2024-04-16","index":11113,"close":163.46,"high":164.88,"low":161.67,"open":162.28,"volume":55302100},{"timestamp":1713360600,"date":"2024-04-17","index":11114,"close":154.02,"high":164.45,"low":153.88,"open":163.97,"volume":75909000},{"timestamp":1713447000,"date":"2024-04-18","index":11115,"close":155.08,"high":156.96,"low":152.32,"open":155.51,"volume":52669800},{"timestamp":1713533400,"date":"2024-04-19","index":11116,"close":146.64,"high":154.25,"low":145.29,"open":151.59,"volume":71232500},{"timestamp":1713792600,"date":"2024-04-22","index":11117,"close":148.64,"high":149.89,"low":145.63,"open":148.15,"volume":49397000},{"timestamp":1713879000,"date":"2024-04-23","index":11118,"close":152.27,"high":153.5,"low":150.35,"open":151.65,"volume":46051900},{"timestamp":1713965400,"date":"2024-04-24","index":11119,"close":151.74,"high":157.66,"low":150.63,"open":156.56,"volume":43412600},{"timestamp":1714051800,"date":"2024-04-25","index":11120,"close":153.76,"high":155.14,"low":146.75,"open":149.15,"volume":41471400},{"timestamp":1714138200,"date":"2024-04-26","index":11121,"close":157.4,"high":158.63,"low":153.43,"open":154.24,"volume":42510700},{"timestamp":1714397400,"date":"2024-04-29","index":11122,"close":160.2,"high":160.77,"low":156.26,"open":159.08,"volume":43478200}],"post":[{"timestamp":1714483800,"date":"2024-04-30","index":11123,"close":158.38,"high":162.29,"low":158.35,"open":160.63,"volume":60742800},{"timestamp":1714570200,"date":"2024-05-01","index":11124,"close":144.27,"high":151.37,"low":142.14,"open":148.11,"volume":89413200},{"timestamp":1714656600,"date":"2024-05-02","index":11125,"close":146.16,"high":147.62,"low":141.16,"open":145.51,"volume":50034700},{"timestamp":1714743000,"date":"2024-05-03","index":11126,"close":150.6,"high":150.79,"low":147.24,"open":148.75,"volume":49361100},{"timestamp":1715002200,"date":"2024-05-06","index":11127,"close":155.78,"high":156.65,"low":151.26,"open":153.1,"volume":44624500},{"timestamp":1715088600,"date":"2024-05-07","index":11128,"close":154.43,"high":157.7,"low":153.66,"open":156.32,"volume":37374900},{"timestamp":1715175000,"date":"2024-05-08","index":11129,"close":153.62,"high":155.33,"low":152.52,"open":153.4,"volume":28728000},{"timestamp":1715261400,"date":"2024-05-09","index":11130,"close":152.39,"high":154.09,"low":150.61,"open":153.13,"volume":33018000},{"timestamp":1715347800,"date":"2024-05-10","index":11131,"close":151.92,"high":156.37,"low":151.31,"open":154.29,"volume":37652800},{"timestamp":1715607000,"date":"2024-05-13","index":11132,"close":150.56,"high":153.33,"low":150.4,"open":151.28,"volume":27859200},{"timestamp":1715693400,"date":"2024-05-14","index":11133,"close":153.16,"high":153.49,"low":148.78,"open":150.43,"volume":31938300}]},{"date":"2024-01-30","estimated":0.77,"reported":0.77,"pre":[{"timestamp":1705069800,"date":"2024-01-12","index":11049,"close":146.56,"high":148.75,"low":145,"open":148.04,"volume":48250800},{"timestamp":1705415400,"date":"2024-01-16","index":11050,"close":158.74,"high":159.72,"low":149.98,"open":150.36,"volume":112711400},{"timestamp":1705501800,"date":"2024-01-17","index":11051,"close":160.17,"high":160.64,"low":154.4,"open":158.45,"volume":104085000},{"timestamp":1705588200,"date":"2024-01-18","index":11052,"close":162.67,"high":168.6,"low":158.22,"open":166.2,"volume":131864900},{"timestamp":1705674600,"date":"2024-01-19","index":11053,"close":174.23,"high":174.25,"low":162.2,"open":165.8,"volume":139825500},{"timestamp":1705933800,"date":"2024-01-22","index":11054,"close":168.18,"high":174.72,"low":164.15,"open":174.39,"volume":122973800},{"timestamp":1706020200,"date":"2024-01-23","index":11055,"close":168.42,"high":169.63,"low":164.27,"open":166.5,"volume":76830500},{"timestamp":1706106600,"date":"2024-01-24","index":11056,"close":178.29,"high":180.58,"low":170.56,"open":172.55,"volume":125516400},{"timestamp":1706193000,"date":"2024-01-25","index":11057,"close":180.33,"high":184.92,"low":177.63,"open":183.41,"volume":127171400},{"timestamp":1706279400,"date":"2024-01-26","index":11058,"close":177.25,"high":181.23,"low":174.15,"open":175.29,"volume":107381200},{"timestamp":1706538600,"date":"2024-01-29","index":11059,"close":177.83,"high":178.89,"low":174.4,"open":178.77,"volume":89384500}],"post":[{"timestamp":1706625000,"date":"2024-01-30","index":11060,"close":172.06,"high":178.48,"low":169.52,"open":176.13,"volume":122265700},{"timestamp":1706711400,"date":"2024-01-31","index":11061,"close":167.69,"high":171.3,"low":162.56,"open":165.74,"volume":133157300},{"timestamp":1706797800,"date":"2024-02-01","index":11062,"close":170.48,"high":171.14,"low":165.86,"open":169.27,"volume":91576700},{"timestamp":1706884200,"date":"2024-02-02","index":11063,"close":177.66,"high":179,"low":173.05,"open":173.79,"volume":82078100},{"timestamp":1707143400,"date":"2024-02-05","index":11064,"close":174.23,"high":180.01,"low":171.11,"open":179.09,"volume":76349200},{"timestamp":1707229800,"date":"2024-02-06","index":11065,"close":167.88,"high":173.88,"low":165.5,"open":173.15,"volume":68854100},{"timestamp":1707316200,"date":"2024-02-07","index":11066,"close":170.94,"high":172.97,"low":168.2,"open":169.47,"volume":53665400},{"timestamp":1707402600,"date":"2024-02-08","index":11067,"close":169.35,"high":172.17,"low":168.6,"open":170.33,"volume":43385300},{"timestamp":1707489000,"date":"2024-02-09","index":11068,"close":172.48,"high":175.1,"low":168.66,"open":171,"volume":56375700},{"timestamp":1707748200,"date":"2024-02-12","index":11069,"close":171.91,"high":177.41,"low":170.67,"open":172.68,"volume":58177100},{"timestamp":1707834600,"date":"2024-02-13","index":11070,"close":171.54,"high":173.17,"low":164.3,"open":167.94,"volume":63071300}]},{"date":"2023-10-31","estimated":0.68,"reported":0.7,"pre":[{"timestamp":1697463000,"date":"2023-10-16","index":10988,"close":106.46,"high":107.48,"low":105.03,"open":105.42,"volume":42464500},{"timestamp":1697549400,"date":"2023-10-17","index":10989,"close":105.14,"high":106.29,"low":101.66,"open":103.54,"volume":49642100},{"timestamp":1697635800,"date":"2023-10-18","index":10990,"close":102.17,"high":104.78,"low":101.74,"open":103.38,"volume":50450000},{"timestamp":1697722200,"date":"2023-10-19","index":10991,"close":102.4,"high":105.6,"low":101.84,"open":103.81,"volume":52734200},{"timestamp":1697808600,"date":"2023-10-20","index":10992,"close":101.81,"high":104.34,"low":101.44,"open":102.28,"volume":61285600},{"timestamp":1698067800,"date":"2023-10-23","index":10993,"close":100.01,"high":102.42,"low":99.32,"open":100.81,"volume":50817400},{"timestamp":1698154200,"date":"2023-10-24","index":10994,"close":101.67,"high":101.79,"low":99.38,"open":100.97,"volume":51982900},{"timestamp":1698240600,"date":"2023-10-25","index":10995,"close":96.06,"high":101.03,"low":95.23,"open":100.42,"volume":53424500},{"timestamp":1698327000,"date":"2023-10-26","index":10996,"close":93.67,"high":97.52,"low":93.12,"open":95.99,"volume":49896400},{"timestamp":1698413400,"date":"2023-10-27","index":10997,"close":96.43,"high":97.35,"low":94.59,"open":95.8,"volume":52458700},{"timestamp":1698672600,"date":"2023-10-30","index":10998,"close":96.18,"high":97.04,"low":94.7,"open":96.14,"volume":43716600}],"post":[{"timestamp":1698759000,"date":"2023-10-31","index":10999,"close":98.5,"high":98.82,"low":94.07,"open":96.24,"volume":79547100},{"timestamp":1698845400,"date":"2023-11-01","index":11000,"close":108.04,"high":108.15,"low":98.5,"open":98.58,"volume":138641500},{"timestamp":1698931800,"date":"2023-11-02","index":11001,"close":107.83,"high":109.41,"low":105.91,"open":107.96,"volume":71377000},{"timestamp":1699018200,"date":"2023-11-03","index":11002,"close":112.25,"high":113.39,"low":107.86,"open":109.05,"volume":65576600},{"timestamp":1699281000,"date":"2023-11-06","index":11003,"close":111.75,"high":113.08,"low":110.22,"open":112.6,"volume":49270400},{"timestamp":1699367400,"date":"2023-11-07","index":11004,"close":113.45,"high":114.65,"low":111.22,"open":111.86,"volume":50550200},{"timestamp":1699453800,"date":"2023-11-08","index":11005,"close":113.59,"high":115.32,"low":112.88,"open":113.55,"volume":41880600},{"timestamp":1699540200,"date":"2023-11-09","index":11006,"close":113.49,"high":115.81,"low":113.06,"open":114.1,"volume":61146900},{"timestamp":1699626600,"date":"2023-11-10","index":11007,"close":118.59,"high":119.7,"low":114.03,"open":114.35,"volume":75135900},{"timestamp":1699885800,"date":"2023-11-13","index":11008,"close":116.79,"high":118.68,"low":116,"open":118.34,"volume":46741900},{"timestamp":1699972200,"date":"2023-11-14","index":11009,"close":119.88,"high":122.11,"low":119.22,"open":119.7,"volume":61017400}]},{"date":"2023-08-01","estimated":0.57,"reported":0.58,"pre":[{"timestamp":1689600600,"date":"2023-07-17","index":10924,"close":118.32,"high":118.84,"low":112.73,"open":115.95,"volume":68593300},{"timestamp":1689687000,"date":"2023-07-18","index":10925,"close":117.93,"high":118.43,"low":115.19,"open":117.55,"volume":57980100},{"timestamp":1689773400,"date":"2023-07-19","index":10926,"close":116.43,"high":121.67,"low":115.55,"open":121.3,"volume":70363100},{"timestamp":1689859800,"date":"2023-07-20","index":10927,"close":110.25,"high":115.05,"low":109.24,"open":114.96,"volume":76340400},{"timestamp":1689946200,"date":"2023-07-21","index":10928,"close":110.95,"high":112.3,"low":109.54,"open":110.97,"volume":76778100},{"timestamp":1690205400,"date":"2023-07-24","index":10929,"close":110.61,"high":111.31,"low":108.55,"open":110.62,"volume":45583600},{"timestamp":1690291800,"date":"2023-07-25","index":10930,"close":113,"high":114.05,"low":111,"open":111.14,"volume":44916300},{"timestamp":1690378200,"date":"2023-07-26","index":10931,"close":110.09,"high":112.36,"low":109.3,"open":111.91,"volume":51721700},{"timestamp":1690464600,"date":"2023-07-27","index":10932,"close":111.1,"high":115.08,"low":110.51,"open":111.79,"volume":70678000},{"timestamp":1690551000,"date":"2023-07-28","index":10933,"close":112.96,"high":114.86,"low":112.44,"open":113.38,"volume":55526000},{"timestamp":1690810200,"date":"2023-07-31","index":10934,"close":114.4,"high":114.68,"low":112.35,"open":114.16,"volume":54187300}],"post":[{"timestamp":1690896600,"date":"2023-08-01","index":10935,"close":117.6,"high":118.19,"low":113.16,"open":114.26,"volume":95279300},{"timestamp":1690983000,"date":"2023-08-02","index":10936,"close":109.35,"high":119.5,"low":107.38,"open":119.49,"volume":173372000},{"timestamp":1691069400,"date":"2023-08-03","index":10937,"close":113.15,"high":114.96,"low":108.95,"open":108.95,"volume":90605400},{"timestamp":1691155800,"date":"2023-08-04","index":10938,"close":115.82,"high":118.85,"low":113.96,"open":114.48,"volume":83083100},{"timestamp":1691415000,"date":"2023-08-07","index":10939,"close":116.81,"high":119.08,"low":115.49,"open":116.36,"volume":65854800},{"timestamp":1691501400,"date":"2023-08-08","index":10940,"close":113.23,"high":115.46,"low":111.41,"open":114.94,"volume":54141800},{"timestamp":1691587800,"date":"2023-08-09","index":10941,"close":110.47,"high":113.15,"low":108.78,"open":112.89,"volume":56257100},{"timestamp":1691674200,"date":"2023-08-10","index":10942,"close":110.23,"high":113.89,"low":109.47,"open":111.3,"volume":57297800},{"timestamp":1691760600,"date":"2023-08-11","index":10943,"close":107.57,"high":109.07,"low":106.48,"open":108.85,"volume":55618700},{"timestamp":1692019800,"date":"2023-08-14","index":10944,"close":111.98,"high":111.99,"low":105.42,"open":106.75,"volume":57421800},{"timestamp":1692106200,"date":"2023-08-15","index":10945,"close":111.35,"high":113.18,"low":110.17,"open":111.99,"volume":53816600}]},{"date":"2023-05-02","estimated":0.56,"reported":0.6,"pre":[{"timestamp":1681738200,"date":"2023-04-17","index":10862,"close":89.87,"high":90.69,"low":88.3,"open":90.23,"volume":47250800},{"timestamp":1681824600,"date":"2023-04-18","index":10863,"close":89.78,"high":92.16,"low":89.33,"open":91.61,"volume":46246300},{"timestamp":1681911000,"date":"2023-04-19","index":10864,"close":89.94,"high":90.54,"low":88.22,"open":88.51,"volume":37344500},{"timestamp":1681997400,"date":"2023-04-20","index":10865,"close":90.11,"high":91.58,"low":88.73,"open":88.83,"volume":47082700},{"timestamp":1682083800,"date":"2023-04-21","index":10866,"close":88.43,"high":89.8,"low":88.06,"open":89.8,"volume":41118300},{"timestamp":1682343000,"date":"2023-04-24","index":10867,"close":87.57,"high":88.64,"low":86.34,"open":88.11,"volume":40423800},{"timestamp":1682429400,"date":"2023-04-25","index":10868,"close":83.8,"high":87.06,"low":83.76,"open":86.9,"volume":52771500},{"timestamp":1682515800,"date":"2023-04-26","index":10869,"close":85.94,"high":87.35,"low":85.32,"open":86.51,"volume":47786600},{"timestamp":1682602200,"date":"2023-04-27","index":10870,"close":87.44,"high":87.57,"low":84.09,"open":86.41,"volume":53087200},{"timestamp":1682688600,"date":"2023-04-28","index":10871,"close":89.37,"high":89.75,"low":86.44,"open":87.02,"volume":50652100},{"timestamp":1682947800,"date":"2023-05-01","index":10872,"close":89.69,"high":91.04,"low":88.61,"open":91.03,"volume":59358700}],"post":[{"timestamp":1683034200,"date":"2023-05-02","index":10873,"close":89.91,"high":90.46,"low":88.12,"open":89.32,"volume":70483500},{"timestamp":1683120600,"date":"2023-05-03","index":10874,"close":81.62,"high":85.48,"low":81.02,"open":83.54,"volume":109482200},{"timestamp":1683207000,"date":"2023-05-04","index":10875,"close":86.61,"high":91.64,"low":81.11,"open":81.57,"volume":122840500},{"timestamp":1683293400,"date":"2023-05-05","index":10876,"close":89.84,"high":90.43,"low":84.72,"open":84.99,"volume":78407400},{"timestamp":1683552600,"date":"2023-05-08","index":10877,"close":95.04,"high":95.66,"low":89.17,"open":89.99,"volume":95503200},{"timestamp":1683639000,"date":"2023-05-09","index":10878,"close":95.06,"high":96.16,"low":93.43,"open":94.89,"volume":68674800},{"timestamp":1683725400,"date":"2023-05-10","index":10879,"close":97.02,"high":99.94,"low":96.12,"open":96.42,"volume":95619500},{"timestamp":1683811800,"date":"2023-05-11","index":10880,"close":97.1,"high":99.19,"low":96.14,"open":98.16,"volume":57061000},{"timestamp":1683898200,"date":"2023-05-12","index":10881,"close":95.26,"high":97.45,"low":93.68,"open":96.83,"volume":53790400},{"timestamp":1684157400,"date":"2023-05-15","index":10882,"close":97.4,"high":97.43,"low":93.45,"open":95.2,"volume":51749200},{"timestamp":1684243800,"date":"2023-05-16","index":10883,"close":101.48,"high":103.28,"low":97.31,"open":97.39,"volume":90622900}]},{"date":"2023-01-31","estimated":0.67,"reported":0.69,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":10799,"close":71,"high":71.1,"low":69.23,"open":69.84,"volume":45757400},{"timestamp":1673965800,"date":"2023-01-17","index":10800,"close":71.59,"high":72.66,"low":70.65,"open":70.87,"volume":42621300},{"timestamp":1674052200,"date":"2023-01-18","index":10801,"close":70.53,"high":72.78,"low":70.5,"open":71.87,"volume":39538700},{"timestamp":1674138600,"date":"2023-01-19","index":10802,"close":67.71,"high":69.25,"low":67.27,"open":68.97,"volume":47189900},{"timestamp":1674225000,"date":"2023-01-20","index":10803,"close":70.07,"high":70.13,"low":67.45,"open":68.01,"volume":47757600},{"timestamp":1674484200,"date":"2023-01-23","index":10804,"close":76.53,"high":76.59,"low":71.54,"open":72.22,"volume":84293200},{"timestamp":1674570600,"date":"2023-01-24","index":10805,"close":74.7,"high":75.64,"low":73.42,"open":73.75,"volume":60822600},{"timestamp":1674657000,"date":"2023-01-25","index":10806,"close":74.91,"high":75.12,"low":72.09,"open":72.9,"volume":49932600},{"timestamp":1674743400,"date":"2023-01-26","index":10807,"close":75.16,"high":77.08,"low":74.28,"open":76.5,"volume":49583900},{"timestamp":1674829800,"date":"2023-01-27","index":10808,"close":75.4,"high":76.74,"low":73.49,"open":73.7,"volume":58118600},{"timestamp":1675089000,"date":"2023-01-30","index":10809,"close":72.45,"high":74.64,"low":72.4,"open":74.23,"volume":48105200}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":10810,"close":75.15,"high":75.2,"low":72.03,"open":72.26,"volume":71669100},{"timestamp":1675261800,"date":"2023-02-01","index":10811,"close":84.64,"high":85.48,"low":77.88,"open":78.47,"volume":152548200},{"timestamp":1675348200,"date":"2023-02-02","index":10812,"close":88.31,"high":88.94,"low":83.2,"open":84.29,"volume":97762100},{"timestamp":1675434600,"date":"2023-02-03","index":10813,"close":86.09,"high":88.8,"low":85.83,"open":86.66,"volume":66557800},{"timestamp":1675693800,"date":"2023-02-06","index":10814,"close":83.68,"high":86.28,"low":83.22,"open":84.63,"volume":53008900},{"timestamp":1675780200,"date":"2023-02-07","index":10815,"close":85.91,"high":86.25,"low":82.52,"open":84.32,"volume":65291900},{"timestamp":1675866600,"date":"2023-02-08","index":10816,"close":84.69,"high":88,"low":84.54,"open":85.88,"volume":54140400},{"timestamp":1675953000,"date":"2023-02-09","index":10817,"close":83.21,"high":86.67,"low":82.76,"open":85.88,"volume":46525400},{"timestamp":1676039400,"date":"2023-02-10","index":10818,"close":81.48,"high":82.71,"low":80.47,"open":82.29,"volume":49332600},{"timestamp":1676298600,"date":"2023-02-13","index":10819,"close":83.13,"high":84.15,"low":80.9,"open":81.57,"volume":45400000},{"timestamp":1676385000,"date":"2023-02-14","index":10820,"close":85.95,"high":86.19,"low":81.77,"open":82.7,"volume":55979700}]},{"date":"2022-11-01","estimated":0.68,"reported":0.67,"pre":[{"timestamp":1666013400,"date":"2022-10-17","index":10738,"close":57.96,"high":58.51,"low":57.1,"open":57.35,"volume":76977600},{"timestamp":1666099800,"date":"2022-10-18","index":10739,"close":57.92,"high":60.49,"low":56.4,"open":59.91,"volume":103064500},{"timestamp":1666186200,"date":"2022-10-19","index":10740,"close":57.23,"high":59.04,"low":56.57,"open":57.33,"volume":75704800},{"timestamp":1666272600,"date":"2022-10-20","index":10741,"close":57.77,"high":60.2,"low":57.4,"open":57.47,"volume":79552600},{"timestamp":1666359000,"date":"2022-10-21","index":10742,"close":58.82,"high":58.91,"low":55.71,"open":57.22,"volume":95366400},{"timestamp":1666618200,"date":"2022-10-24","index":10743,"close":58.7,"high":59,"low":56.66,"open":58.57,"volume":76305400},{"timestamp":1666704600,"date":"2022-10-25","index":10744,"close":61.47,"high":61.98,"low":58.69,"open":58.77,"volume":85501900},{"timestamp":1666791000,"date":"2022-10-26","index":10745,"close":59.73,"high":61.77,"low":59.15,"open":59.69,"volume":79761600},{"timestamp":1666877400,"date":"2022-10-27","index":10746,"close":58.6,"high":62.72,"low":58.51,"open":61.6,"volume":83871400},{"timestamp":1666963800,"date":"2022-10-28","index":10747,"close":62.01,"high":62.35,"low":58.92,"open":59.1,"volume":78198600},{"timestamp":1667223000,"date":"2022-10-31","index":10748,"close":60.06,"high":61.86,"low":59.53,"open":60.75,"volume":73274100}],"post":[{"timestamp":1667309400,"date":"2022-11-01","index":10749,"close":59.66,"high":61.99,"low":59.43,"open":61.49,"volume":83806700},{"timestamp":1667395800,"date":"2022-11-02","index":10750,"close":58.63,"high":63.93,"low":58.57,"open":63,"volume":142669400},{"timestamp":1667482200,"date":"2022-11-03","index":10751,"close":60.11,"high":62.28,"low":58.03,"open":58.11,"volume":95279900},{"timestamp":1667568600,"date":"2022-11-04","index":10752,"close":62.19,"high":63,"low":60.53,"open":62.5,"volume":84791300},{"timestamp":1667831400,"date":"2022-11-07","index":10753,"close":63.08,"high":63.53,"low":61.4,"open":62.93,"volume":62722500},{"timestamp":1667917800,"date":"2022-11-08","index":10754,"close":63.85,"high":64.96,"low":62.37,"open":64.09,"volume":75938000},{"timestamp":1668004200,"date":"2022-11-09","index":10755,"close":59.92,"high":63.05,"low":59.8,"open":62.28,"volume":62940300},{"timestamp":1668090600,"date":"2022-11-10","index":10756,"close":68.47,"high":68.8,"low":63.62,"open":64.3,"volume":107996300},{"timestamp":1668177000,"date":"2022-11-11","index":10757,"close":72.37,"high":73.32,"low":68.29,"open":69.58,"volume":111709500},{"timestamp":1668436200,"date":"2022-11-14","index":10758,"close":73.53,"high":75.25,"low":72.67,"open":75.22,"volume":108892800},{"timestamp":1668522600,"date":"2022-11-15","index":10759,"close":76.37,"high":79.16,"low":75.39,"open":77.26,"volume":108946300}]},{"date":"2022-08-02","estimated":1.03,"reported":1.05,"pre":[{"timestamp":1658151000,"date":"2022-07-18","index":10674,"close":81.43,"high":84.47,"low":80.94,"open":82.21,"volume":90464300},{"timestamp":1658237400,"date":"2022-07-19","index":10675,"close":85.88,"high":86.41,"low":82.19,"open":82.76,"volume":85047500},{"timestamp":1658323800,"date":"2022-07-20","index":10676,"close":89.43,"high":89.92,"low":85.08,"open":85.39,"volume":88348600},{"timestamp":1658410200,"date":"2022-07-21","index":10677,"close":91.09,"high":91.58,"low":88.22,"open":89.6,"volume":90449300},{"timestamp":1658496600,"date":"2022-07-22","index":10678,"close":88.1,"high":90.69,"low":87.04,"open":90.2,"volume":76989700},{"timestamp":1658755800,"date":"2022-07-25","index":10679,"close":87.54,"high":87.6,"low":85.12,"open":86.57,"volume":70083000},{"timestamp":1658842200,"date":"2022-07-26","index":10680,"close":85.25,"high":87.75,"low":84.71,"open":87,"volume":69180400},{"timestamp":1658928600,"date":"2022-07-27","index":10681,"close":89.82,"high":90.62,"low":86.29,"open":86.94,"volume":78301600},{"timestamp":1659015000,"date":"2022-07-28","index":10682,"close":91.67,"high":92.22,"low":88.59,"open":90.42,"volume":79009200},{"timestamp":1659101400,"date":"2022-07-29","index":10683,"close":94.47,"high":94.81,"low":90.56,"open":90.7,"volume":76630700},{"timestamp":1659360600,"date":"2022-08-01","index":10684,"close":96.78,"high":98.39,"low":93.96,"open":95.59,"volume":96477500}],"post":[{"timestamp":1659447000,"date":"2022-08-02","index":10685,"close":99.29,"high":100.92,"low":95.36,"open":95.71,"volume":116734100},{"timestamp":1659533400,"date":"2022-08-03","index":10686,"close":98.09,"high":98.77,"low":93.62,"open":94.83,"volume":131142000},{"timestamp":1659619800,"date":"2022-08-04","index":10687,"close":103.91,"high":104.59,"low":97.26,"open":97.5,"volume":125855800},{"timestamp":1659706200,"date":"2022-08-05","index":10688,"close":102.31,"high":103.86,"low":100.98,"open":101.05,"volume":93859900},{"timestamp":1659965400,"date":"2022-08-08","index":10689,"close":100.07,"high":101.8,"low":97.99,"open":100.06,"volume":92606800},{"timestamp":1660051800,"date":"2022-08-09","index":10690,"close":95.54,"high":98.05,"low":93.67,"open":97.95,"volume":89473700},{"timestamp":1660138200,"date":"2022-08-10","index":10691,"close":99.05,"high":99.35,"low":95.61,"open":98.45,"volume":83416100},{"timestamp":1660224600,"date":"2022-08-11","index":10692,"close":98.12,"high":102.37,"low":98,"open":99.93,"volume":77516900},{"timestamp":1660311000,"date":"2022-08-12","index":10693,"close":100.83,"high":101.4,"low":98.48,"open":99.2,"volume":72316300},{"timestamp":1660570200,"date":"2022-08-15","index":10694,"close":101.01,"high":101.85,"low":99.8,"open":100.51,"volume":61327100},{"timestamp":1660656600,"date":"2022-08-16","index":10695,"close":100.2,"high":101.45,"low":98.32,"open":100.84,"volume":60220700}]},{"date":"2022-05-03","estimated":0.91,"reported":1.13,"pre":[{"timestamp":1650288600,"date":"2022-04-18","index":10612,"close":93.89,"high":95.16,"low":91.64,"open":92.03,"volume":80605800},{"timestamp":1650375000,"date":"2022-04-19","index":10613,"close":96.93,"high":97.07,"low":92.84,"open":93.39,"volume":77069500},{"timestamp":1650461400,"date":"2022-04-20","index":10614,"close":94.02,"high":97.91,"low":93.2,"open":97.84,"volume":62489000},{"timestamp":1650547800,"date":"2022-04-21","index":10615,"close":89.85,"high":96.23,"low":89.24,"open":95.16,"volume":76680600},{"timestamp":1650634200,"date":"2022-04-22","index":10616,"close":88.14,"high":91.46,"low":87.94,"open":90.03,"volume":75017700},{"timestamp":1650893400,"date":"2022-04-25","index":10617,"close":90.69,"high":91.37,"low":88.61,"open":89.86,"volume":93481000},{"timestamp":1650979800,"date":"2022-04-26","index":10618,"close":85.16,"high":90.12,"low":85.08,"open":89.74,"volume":89127400},{"timestamp":1651066200,"date":"2022-04-27","index":10619,"close":84.91,"high":87.9,"low":84.02,"open":84.25,"volume":83125100},{"timestamp":1651152600,"date":"2022-04-28","index":10620,"close":89.64,"high":90.58,"low":84.78,"open":86.67,"volume":91495400},{"timestamp":1651239000,"date":"2022-04-29","index":10621,"close":85.52,"high":91.79,"low":85.38,"open":88.05,"volume":82647700},{"timestamp":1651498200,"date":"2022-05-02","index":10622,"close":89.84,"high":90.37,"low":85.32,"open":85.66,"volume":98304100}],"post":[{"timestamp":1651584600,"date":"2022-05-03","index":10623,"close":91.13,"high":92.21,"low":89.01,"open":89.85,"volume":126381800},{"timestamp":1651671000,"date":"2022-05-04","index":10624,"close":99.42,"high":99.69,"low":91.7,"open":98.18,"volume":225394100},{"timestamp":1651757400,"date":"2022-05-05","index":10625,"close":93.87,"high":97.84,"low":92.17,"open":97.65,"volume":153129800},{"timestamp":1651843800,"date":"2022-05-06","index":10626,"close":95.34,"high":98.18,"low":92.65,"open":94.34,"volume":144286600},{"timestamp":1652103000,"date":"2022-05-09","index":10627,"close":86.36,"high":93.74,"low":85.38,"open":92.87,"volume":144523700},{"timestamp":1652189400,"date":"2022-05-10","index":10628,"close":88.73,"high":90.77,"low":85.41,"open":89.18,"volume":137235500},{"timestamp":1652275800,"date":"2022-05-11","index":10629,"close":87.92,"high":93.46,"low":86.53,"open":87.84,"volume":136137900},{"timestamp":1652362200,"date":"2022-05-12","index":10630,"close":87.06,"high":88.55,"low":83.27,"open":86.6,"volume":129214200},{"timestamp":1652448600,"date":"2022-05-13","index":10631,"close":95.12,"high":96.57,"low":88.22,"open":88.3,"volume":138068100},{"timestamp":1652707800,"date":"2022-05-16","index":10632,"close":94.24,"high":98.17,"low":93.08,"open":93.86,"volume":131065700},{"timestamp":1652794200,"date":"2022-05-17","index":10633,"close":102.47,"high":103.2,"low":97.54,"open":97.88,"volume":164227200}]},{"date":"2022-02-01","estimated":0.76,"reported":0.92,"pre":[{"timestamp":1642170600,"date":"2022-01-14","index":10549,"close":136.88,"high":137,"low":131.43,"open":131.68,"volume":71078400},{"timestamp":1642516200,"date":"2022-01-18","index":10550,"close":131.93,"high":136.39,"low":131.59,"open":134.5,"volume":56527400},{"timestamp":1642602600,"date":"2022-01-19","index":10551,"close":128.27,"high":134.57,"low":128.02,"open":133.55,"volume":69831800},{"timestamp":1642689000,"date":"2022-01-20","index":10552,"close":121.89,"high":128.51,"low":121.41,"open":126.04,"volume":91157300},{"timestamp":1642775400,"date":"2022-01-21","index":10553,"close":118.81,"high":125.02,"low":118.39,"open":120.14,"volume":95685300},{"timestamp":1643034600,"date":"2022-01-24","index":10554,"close":116.53,"high":116.77,"low":107.5,"open":115.4,"volume":116210100},{"timestamp":1643121000,"date":"2022-01-25","index":10555,"close":111.13,"high":114.82,"low":109.86,"open":114.1,"volume":85102900},{"timestamp":1643207400,"date":"2022-01-26","index":10556,"close":110.71,"high":117.16,"low":108.63,"open":114.55,"volume":94752600},{"timestamp":1643293800,"date":"2022-01-27","index":10557,"close":102.6,"high":112.75,"low":101.94,"open":111.96,"volume":125954100},{"timestamp":1643380200,"date":"2022-01-28","index":10558,"close":105.24,"high":105.4,"low":99.35,"open":101.55,"volume":98749500},{"timestamp":1643639400,"date":"2022-01-31","index":10559,"close":114.25,"high":114.31,"low":106.9,"open":107.93,"volume":97206000}],"post":[{"timestamp":1643725800,"date":"2022-02-01","index":10560,"close":116.78,"high":117.26,"low":112.73,"open":116.75,"volume":122467900},{"timestamp":1643812200,"date":"2022-02-02","index":10561,"close":122.76,"high":130.06,"low":120.64,"open":129.89,"volume":180065000},{"timestamp":1643898600,"date":"2022-02-03","index":10562,"close":120.08,"high":125.37,"low":118.82,"open":120.32,"volume":103599500},{"timestamp":1643985000,"date":"2022-02-04","index":10563,"close":123.6,"high":124.96,"low":118.58,"open":120.34,"volume":86212000},{"timestamp":1644244200,"date":"2022-02-07","index":10564,"close":123.67,"high":127.63,"low":122.79,"open":123.56,"volume":81672500},{"timestamp":1644330600,"date":"2022-02-08","index":10565,"close":128.23,"high":128.71,"low":122.05,"open":122.38,"volume":84902800},{"timestamp":1644417000,"date":"2022-02-09","index":10566,"close":132.85,"high":132.96,"low":127.65,"open":129.6,"volume":92948900},{"timestamp":1644503400,"date":"2022-02-10","index":10567,"close":125.77,"high":131.76,"low":124.61,"open":128.84,"volume":108939900},{"timestamp":1644589800,"date":"2022-02-11","index":10568,"close":113.18,"high":127.17,"low":111.81,"open":126.14,"volume":164723200},{"timestamp":1644849000,"date":"2022-02-14","index":10569,"close":114.27,"high":118.37,"low":113.46,"open":115.51,"volume":135146400},{"timestamp":1644935400,"date":"2022-02-15","index":10570,"close":121.47,"high":121.88,"low":114.36,"open":117.19,"volume":143975900}]},{"date":"2021-10-26","estimated":0.67,"reported":0.73,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":10482,"close":104.68,"high":107.2,"low":104.02,"open":104.62,"volume":31284400},{"timestamp":1634045400,"date":"2021-10-12","index":10483,"close":105.04,"high":106.04,"low":104.34,"open":105.17,"volume":34039900},{"timestamp":1634131800,"date":"2021-10-13","index":10484,"close":109.16,"high":109.88,"low":106.25,"open":106.28,"volume":55631900},{"timestamp":1634218200,"date":"2021-10-14","index":10485,"close":111.99,"high":112.22,"low":109.63,"open":110.5,"volume":46900200},{"timestamp":1634304600,"date":"2021-10-15","index":10486,"close":112.12,"high":112.84,"low":111.11,"open":112.51,"volume":34203000},{"timestamp":1634563800,"date":"2021-10-18","index":10487,"close":116.43,"high":116.88,"low":111.37,"open":111.9,"volume":47537800},{"timestamp":1634650200,"date":"2021-10-19","index":10488,"close":116.33,"high":117.17,"low":114.47,"open":116.16,"volume":39593900},{"timestamp":1634736600,"date":"2021-10-20","index":10489,"close":116.39,"high":118.3,"low":115.42,"open":116.29,"volume":34244800},{"timestamp":1634823000,"date":"2021-10-21","index":10490,"close":119.33,"high":119.68,"low":116.26,"open":116.5,"volume":34794900},{"timestamp":1634909400,"date":"2021-10-22","index":10491,"close":119.82,"high":121.56,"low":118.37,"open":120.83,"volume":38992700},{"timestamp":1635168600,"date":"2021-10-25","index":10492,"close":122.36,"high":123.46,"low":118.6,"open":120.52,"volume":47834100}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":10493,"close":122.93,"high":127.2,"low":122.58,"open":122.99,"volume":59458900},{"timestamp":1635341400,"date":"2021-10-27","index":10494,"close":122.28,"high":128.08,"low":121.05,"open":121.63,"volume":98245300},{"timestamp":1635427800,"date":"2021-10-28","index":10495,"close":121.16,"high":123.5,"low":120.26,"open":122.86,"volume":58002500},{"timestamp":1635514200,"date":"2021-10-29","index":10496,"close":120.23,"high":122.57,"low":119.88,"open":120.95,"volume":43320100},{"timestamp":1635773400,"date":"2021-11-01","index":10497,"close":125.23,"high":125.67,"low":118.13,"open":119.45,"volume":54559800},{"timestamp":1635859800,"date":"2021-11-02","index":10498,"close":127.63,"high":128.46,"low":124.2,"open":124.98,"volume":53491900},{"timestamp":1635946200,"date":"2021-11-03","index":10499,"close":130.53,"high":130.6,"low":126.79,"open":127.75,"volume":59537800},{"timestamp":1636032600,"date":"2021-11-04","index":10500,"close":137.5,"high":139,"low":130.77,"open":132.01,"volume":84825200},{"timestamp":1636119000,"date":"2021-11-05","index":10501,"close":136.34,"high":141.22,"low":134.42,"open":139.19,"volume":64920600},{"timestamp":1636381800,"date":"2021-11-08","index":10502,"close":150.16,"high":153.6,"low":137.7,"open":137.7,"volume":141493800},{"timestamp":1636468200,"date":"2021-11-09","index":10503,"close":148.92,"high":155.65,"low":143.89,"open":154.01,"volume":98442600}]},{"date":"2021-07-27","estimated":0.54,"reported":0.63,"pre":[{"timestamp":1626096600,"date":"2021-07-12","index":10418,"close":90.81,"high":91.9,"low":89.65,"open":91.22,"volume":28526600},{"timestamp":1626183000,"date":"2021-07-13","index":10419,"close":90.26,"high":91.41,"low":89.83,"open":90.48,"volume":30367600},{"timestamp":1626269400,"date":"2021-07-14","index":10420,"close":89.05,"high":91.4,"low":88.94,"open":90.76,"volume":28108500},{"timestamp":1626355800,"date":"2021-07-15","index":10421,"close":86.93,"high":89.78,"low":86.18,"open":89.78,"volume":38944700},{"timestamp":1626442200,"date":"2021-07-16","index":10422,"close":85.89,"high":88.03,"low":85.68,"open":87.32,"volume":35860700},{"timestamp":1626701400,"date":"2021-07-19","index":10423,"close":86.58,"high":87.23,"low":84.24,"open":84.99,"volume":39244800},{"timestamp":1626787800,"date":"2021-07-20","index":10424,"close":87.11,"high":87.77,"low":85.17,"open":87.09,"volume":28089000},{"timestamp":1626874200,"date":"2021-07-21","index":10425,"close":89.41,"high":89.49,"low":86.9,"open":87.25,"volume":29469900},{"timestamp":1626960600,"date":"2021-07-22","index":10426,"close":91.21,"high":91.36,"low":89.08,"open":89.4,"volume":33730100},{"timestamp":1627047000,"date":"2021-07-23","index":10427,"close":92.15,"high":92.37,"low":90.19,"open":91.35,"volume":31708900},{"timestamp":1627306200,"date":"2021-07-26","index":10428,"close":91.82,"high":92.75,"low":91.12,"open":92.01,"volume":27668500}],"post":[{"timestamp":1627392600,"date":"2021-07-27","index":10429,"close":91.03,"high":94.1,"low":89.1,"open":92.94,"volume":69427000},{"timestamp":1627479000,"date":"2021-07-28","index":10430,"close":97.93,"high":98.71,"low":89.65,"open":93.44,"volume":140561000},{"timestamp":1627565400,"date":"2021-07-29","index":10431,"close":102.95,"high":105.74,"low":96.58,"open":96.58,"volume":164091800},{"timestamp":1627651800,"date":"2021-07-30","index":10432,"close":106.19,"high":106.97,"low":101.38,"open":101.6,"volume":125632000},{"timestamp":1627911000,"date":"2021-08-02","index":10433,"close":108.63,"high":110.33,"low":103.83,"open":105.93,"volume":115581900},{"timestamp":1627997400,"date":"2021-08-03","index":10434,"close":112.56,"high":114.85,"low":107.66,"open":108.15,"volume":157723100},{"timestamp":1628083800,"date":"2021-08-04","index":10435,"close":118.77,"high":122.49,"low":114.16,"open":114.36,"volume":225368700},{"timestamp":1628170200,"date":"2021-08-05","index":10436,"close":112.35,"high":117.68,"low":111.59,"open":116.63,"volume":137860900},{"timestamp":1628256600,"date":"2021-08-06","index":10437,"close":110.11,"high":116.26,"low":109.7,"open":110.55,"volume":143899000},{"timestamp":1628515800,"date":"2021-08-09","index":10438,"close":107.58,"high":112.33,"low":107.06,"open":111.31,"volume":115749900},{"timestamp":1628602200,"date":"2021-08-10","index":10439,"close":106.48,"high":109.17,"low":104.36,"open":107.9,"volume":113012300}]},{"date":"2021-04-27","estimated":0.44,"reported":0.52,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":10355,"close":78.58,"high":82.18,"low":78.03,"open":82.06,"volume":62098800},{"timestamp":1618320600,"date":"2021-04-13","index":10356,"close":80.19,"high":80.72,"low":78.98,"open":79.67,"volume":37767300},{"timestamp":1618407000,"date":"2021-04-14","index":10357,"close":78.55,"high":80.13,"low":77.94,"open":79.88,"volume":34263800},{"timestamp":1618493400,"date":"2021-04-15","index":10358,"close":83.01,"high":83.95,"low":79.97,"open":80.32,"volume":68942800},{"timestamp":1618579800,"date":"2021-04-16","index":10359,"close":82.15,"high":83.59,"low":81.53,"open":83.3,"volume":47280600},{"timestamp":1618839000,"date":"2021-04-19","index":10360,"close":81.11,"high":83.18,"low":80.39,"open":82.13,"volume":39115500},{"timestamp":1618925400,"date":"2021-04-20","index":10361,"close":79.27,"high":81.11,"low":78.51,"open":80.82,"volume":34977800},{"timestamp":1619011800,"date":"2021-04-21","index":10362,"close":81.61,"high":81.66,"low":78.86,"open":78.99,"volume":35069000},{"timestamp":1619098200,"date":"2021-04-22","index":10363,"close":79.06,"high":81.79,"low":78.59,"open":81.61,"volume":38846100},{"timestamp":1619184600,"date":"2021-04-23","index":10364,"close":82.76,"high":83.3,"low":79.96,"open":80.21,"volume":49194000},{"timestamp":1619443800,"date":"2021-04-26","index":10365,"close":85.41,"high":85.9,"low":82.7,"open":83.35,"volume":57594500}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":10366,"close":85.21,"high":87.15,"low":85.13,"open":85.67,"volume":61909900},{"timestamp":1619616600,"date":"2021-04-28","index":10367,"close":84.02,"high":89.2,"low":83.92,"open":88.85,"volume":108920300},{"timestamp":1619703000,"date":"2021-04-29","index":10368,"close":83.91,"high":85.27,"low":82.63,"open":84.7,"volume":51294500},{"timestamp":1619789400,"date":"2021-04-30","index":10369,"close":81.62,"high":84.1,"low":81.42,"open":82.97,"volume":46601900},{"timestamp":1620048600,"date":"2021-05-03","index":10370,"close":78.55,"high":82,"low":78.46,"open":81.97,"volume":66323300},{"timestamp":1620135000,"date":"2021-05-04","index":10371,"close":78.61,"high":78.67,"low":77.04,"open":77.95,"volume":59194300},{"timestamp":1620221400,"date":"2021-05-05","index":10372,"close":77.83,"high":79.3,"low":77.36,"open":79.05,"volume":42310200},{"timestamp":1620307800,"date":"2021-05-06","index":10373,"close":77.89,"high":78.06,"low":76.47,"open":77.63,"volume":38661300},{"timestamp":1620394200,"date":"2021-05-07","index":10374,"close":78.81,"high":79.57,"low":78.22,"open":78.75,"volume":36954200},{"timestamp":1620653400,"date":"2021-05-10","index":10375,"close":75.99,"high":78.3,"low":75.92,"open":78.2,"volume":45134500},{"timestamp":1620739800,"date":"2021-05-11","index":10376,"close":76.83,"high":76.93,"low":72.75,"open":73.57,"volume":51008200}]},{"date":"2021-01-26","estimated":0.47,"reported":0.52,"pre":[{"timestamp":1610116200,"date":"2021-01-08","index":10292,"close":94.58,"high":96.4,"low":93.27,"open":95.98,"volume":39816400},{"timestamp":1610375400,"date":"2021-01-11","index":10293,"close":97.25,"high":99.23,"low":93.76,"open":94.03,"volume":48600200},{"timestamp":1610461800,"date":"2021-01-12","index":10294,"close":95.36,"high":98.97,"low":94.07,"open":97.86,"volume":67672300},{"timestamp":1610548200,"date":"2021-01-13","index":10295,"close":91.78,"high":93.89,"low":90.84,"open":93.01,"volume":60712900},{"timestamp":1610634600,"date":"2021-01-14","index":10296,"close":90.79,"high":92.36,"low":90.45,"open":91.77,"volume":53408200},{"timestamp":1610721000,"date":"2021-01-15","index":10297,"close":88.21,"high":91.59,"low":87.86,"open":90.75,"volume":49340300},{"timestamp":1611066600,"date":"2021-01-19","index":10298,"close":89.45,"high":89.58,"low":87.24,"open":89.56,"volume":45115100},{"timestamp":1611153000,"date":"2021-01-20","index":10299,"close":88.75,"high":90.78,"low":88.6,"open":90.55,"volume":35185800},{"timestamp":1611239400,"date":"2021-01-21","index":10300,"close":91.53,"high":92.07,"low":88.43,"open":89.34,"volume":54221900},{"timestamp":1611325800,"date":"2021-01-22","index":10301,"close":92.79,"high":95.95,"low":91.88,"open":94.42,"volume":71294700},{"timestamp":1611585000,"date":"2021-01-25","index":10302,"close":94.13,"high":95.74,"low":91.4,"open":94.14,"volume":55086900}],"post":[{"timestamp":1611671400,"date":"2021-01-26","index":10303,"close":94.71,"high":95.72,"low":93.63,"open":94.91,"volume":59449100},{"timestamp":1611757800,"date":"2021-01-27","index":10304,"close":88.84,"high":91.88,"low":86.22,"open":91.1,"volume":73341200},{"timestamp":1611844200,"date":"2021-01-28","index":10305,"close":87.52,"high":89.88,"low":87.3,"open":89.83,"volume":47048400},{"timestamp":1611930600,"date":"2021-01-29","index":10306,"close":85.64,"high":88.33,"low":85.02,"open":87.56,"volume":56735800},{"timestamp":1612189800,"date":"2021-02-01","index":10307,"close":87.66,"high":87.95,"low":84.66,"open":86.83,"volume":42359300},{"timestamp":1612276200,"date":"2021-02-02","index":10308,"close":88.86,"high":89.28,"low":86.95,"open":88.49,"volume":33850000},{"timestamp":1612362600,"date":"2021-02-03","index":10309,"close":87.89,"high":89.48,"low":87.34,"open":88.6,"volume":32312900},{"timestamp":1612449000,"date":"2021-02-04","index":10310,"close":87.84,"high":88.6,"low":87.06,"open":88.22,"volume":30791600},{"timestamp":1612535400,"date":"2021-02-05","index":10311,"close":87.9,"high":88.36,"low":86.88,"open":88.15,"volume":30268700},{"timestamp":1612794600,"date":"2021-02-08","index":10312,"close":91.47,"high":91.99,"low":87.98,"open":88.31,"volume":47639900},{"timestamp":1612881000,"date":"2021-02-09","index":10313,"close":90.91,"high":93.3,"low":90.55,"open":91.39,"volume":37596400}]},{"date":"2020-10-27","estimated":0.36,"reported":0.41,"pre":[{"timestamp":1602509400,"date":"2020-10-12","index":10231,"close":84.29,"high":85.13,"low":83.12,"open":83.65,"volume":47669700},{"timestamp":1602595800,"date":"2020-10-13","index":10232,"close":85.28,"high":86.09,"low":83.97,"open":84.86,"volume":42764100},{"timestamp":1602682200,"date":"2020-10-14","index":10233,"close":84.21,"high":85.96,"low":83.46,"open":85.86,"volume":40403000},{"timestamp":1602768600,"date":"2020-10-15","index":10234,"close":83.13,"high":84.72,"low":82.42,"open":83.4,"volume":33696400},{"timestamp":1602855000,"date":"2020-10-16","index":10235,"close":83.17,"high":83.99,"low":82.41,"open":83.54,"volume":31474300},{"timestamp":1603114200,"date":"2020-10-19","index":10236,"close":82,"high":84.65,"low":81.53,"open":83.62,"volume":36689100},{"timestamp":1603200600,"date":"2020-10-20","index":10237,"close":81.56,"high":82.69,"low":80.58,"open":82.16,"volume":38219400},{"timestamp":1603287000,"date":"2020-10-21","index":10238,"close":79.2,"high":81.93,"low":79.19,"open":81.72,"volume":36426400},{"timestamp":1603373400,"date":"2020-10-22","index":10239,"close":79.42,"high":80.82,"low":78.42,"open":79.65,"volume":38006800},{"timestamp":1603459800,"date":"2020-10-23","index":10240,"close":81.96,"high":81.99,"low":79.33,"open":80.93,"volume":46557700},{"timestamp":1603719000,"date":"2020-10-26","index":10241,"close":82.23,"high":84.97,"low":80.86,"open":82.55,"volume":69423700}],"post":[{"timestamp":1603805400,"date":"2020-10-27","index":10242,"close":78.88,"high":82.37,"low":77.57,"open":82,"volume":156669500},{"timestamp":1603891800,"date":"2020-10-28","index":10243,"close":76.4,"high":78.96,"low":75.76,"open":78.73,"volume":76529900},{"timestamp":1603978200,"date":"2020-10-29","index":10244,"close":78.02,"high":79.18,"low":76.29,"open":76.75,"volume":52784100},{"timestamp":1604064600,"date":"2020-10-30","index":10245,"close":75.29,"high":77.7,"low":74.23,"open":77.09,"volume":51349000},{"timestamp":1604327400,"date":"2020-11-02","index":10246,"close":74.7,"high":76.34,"low":73.76,"open":75.85,"volume":45760700},{"timestamp":1604413800,"date":"2020-11-03","index":10247,"close":76.58,"high":77.08,"low":74.6,"open":74.93,"volume":41231800},{"timestamp":1604500200,"date":"2020-11-04","index":10248,"close":81.35,"high":81.85,"low":78.97,"open":80.25,"volume":66579700},{"timestamp":1604586600,"date":"2020-11-05","index":10249,"close":83,"high":83.5,"low":81.85,"open":83.27,"volume":46542300},{"timestamp":1604673000,"date":"2020-11-06","index":10250,"close":85.88,"high":86.09,"low":82.67,"open":83.52,"volume":53829900},{"timestamp":1604932200,"date":"2020-11-09","index":10251,"close":83.12,"high":87.05,"low":82.77,"open":84.24,"volume":58580700},{"timestamp":1605018600,"date":"2020-11-10","index":10252,"close":77.99,"high":82.13,"low":77.63,"open":81.93,"volume":67137200}]},{"date":"2020-07-28","estimated":0.16,"reported":0.18,"pre":[{"timestamp":1594647000,"date":"2020-07-13","index":10167,"close":53.59,"high":58.35,"low":53.38,"open":56.68,"volume":57741800},{"timestamp":1594733400,"date":"2020-07-14","index":10168,"close":54.72,"high":54.86,"low":52.26,"open":53.3,"volume":54890100},{"timestamp":1594819800,"date":"2020-07-15","index":10169,"close":55.34,"high":55.37,"low":53.59,"open":54.96,"volume":42360300},{"timestamp":1594906200,"date":"2020-07-16","index":10170,"close":54.92,"high":55.15,"low":53.74,"open":54.68,"volume":36887100},{"timestamp":1594992600,"date":"2020-07-17","index":10171,"close":55.04,"high":55.81,"low":54.68,"open":55.31,"volume":34710400},{"timestamp":1595251800,"date":"2020-07-20","index":10172,"close":57.46,"high":57.53,"low":54.83,"open":55.23,"volume":45034300},{"timestamp":1595338200,"date":"2020-07-21","index":10173,"close":57,"high":58.5,"low":56.32,"open":57.81,"volume":44741000},{"timestamp":1595424600,"date":"2020-07-22","index":10174,"close":61.79,"high":62,"low":56.97,"open":57.07,"volume":135159400},{"timestamp":1595511000,"date":"2020-07-23","index":10175,"close":59.57,"high":62.33,"low":58.63,"open":61.63,"volume":106829100},{"timestamp":1595597400,"date":"2020-07-24","index":10176,"close":69.4,"high":69.94,"low":64.05,"open":64.18,"volume":205314500},{"timestamp":1595856600,"date":"2020-07-27","index":10177,"close":68.97,"high":71.63,"low":67.79,"open":69.28,"volume":107918100}],"post":[{"timestamp":1595943000,"date":"2020-07-28","index":10178,"close":67.61,"high":69.8,"low":67.02,"open":68.1,"volume":94181400},{"timestamp":1596029400,"date":"2020-07-29","index":10179,"close":76.09,"high":77.19,"low":73.9,"open":75.5,"volume":132969700},{"timestamp":1596115800,"date":"2020-07-30","index":10180,"close":78.2,"high":78.96,"low":75.07,"open":75.37,"volume":80286900},{"timestamp":1596202200,"date":"2020-07-31","index":10181,"close":77.43,"high":78.96,"low":75.36,"open":78.67,"volume":71621600},{"timestamp":1596461400,"date":"2020-08-03","index":10182,"close":77.67,"high":78.5,"low":77.06,"open":78.19,"volume":42628800},{"timestamp":1596547800,"date":"2020-08-04","index":10183,"close":85.04,"high":85.81,"low":77.99,"open":78.03,"volume":155676100},{"timestamp":1596634200,"date":"2020-08-05","index":10184,"close":85.31,"high":86.32,"low":83.32,"open":84.96,"volume":65642600},{"timestamp":1596720600,"date":"2020-08-06","index":10185,"close":86.71,"high":86.98,"low":84.78,"open":85.49,"volume":53961700},{"timestamp":1596807000,"date":"2020-08-07","index":10186,"close":84.85,"high":87.29,"low":82.67,"open":86.67,"volume":66543200},{"timestamp":1597066200,"date":"2020-08-10","index":10187,"close":82.24,"high":85.16,"low":79.32,"open":85.05,"volume":70536100},{"timestamp":1597152600,"date":"2020-08-11","index":10188,"close":76.88,"high":80.71,"low":76.1,"open":80.71,"volume":77877700}]},{"date":"2020-04-28","estimated":0.18,"reported":0.18,"pre":[{"timestamp":1586784600,"date":"2020-04-13","index":10104,"close":50.94,"high":51.07,"low":48.23,"open":48.47,"volume":64290100},{"timestamp":1586871000,"date":"2020-04-14","index":10105,"close":54.93,"high":55.14,"low":52.11,"open":52.24,"volume":85306800},{"timestamp":1586957400,"date":"2020-04-15","index":10106,"close":54.99,"high":55.57,"low":53.41,"open":53.73,"volume":83814000},{"timestamp":1587043800,"date":"2020-04-16","index":10107,"close":56.95,"high":58.08,"low":55.63,"open":55.96,"volume":103106500},{"timestamp":1587130200,"date":"2020-04-17","index":10108,"close":56.6,"high":57.76,"low":55.55,"open":57.35,"volume":76908800},{"timestamp":1587389400,"date":"2020-04-20","index":10109,"close":56.97,"high":58.63,"low":55.85,"open":55.98,"volume":72367300},{"timestamp":1587475800,"date":"2020-04-21","index":10110,"close":52.92,"high":57.73,"low":51.41,"open":56.9,"volume":123906400},{"timestamp":1587562200,"date":"2020-04-22","index":10111,"close":55.92,"high":56.15,"low":54.34,"open":54.91,"volume":63041600},{"timestamp":1587648600,"date":"2020-04-23","index":10112,"close":55.9,"high":57.29,"low":55.64,"open":56.65,"volume":69662700},{"timestamp":1587735000,"date":"2020-04-24","index":10113,"close":56.18,"high":56.78,"low":54.42,"open":55.1,"volume":72761000},{"timestamp":1587994200,"date":"2020-04-27","index":10114,"close":56.49,"high":58,"low":56.25,"open":57.44,"volume":62568100}],"post":[{"timestamp":1588080600,"date":"2020-04-28","index":10115,"close":55.51,"high":57.35,"low":55.3,"open":57.16,"volume":80501800},{"timestamp":1588167000,"date":"2020-04-29","index":10116,"close":53.66,"high":54.86,"low":52.74,"open":54.53,"volume":110800900},{"timestamp":1588253400,"date":"2020-04-30","index":10117,"close":52.39,"high":54.29,"low":52.03,"open":53.43,"volume":65543900},{"timestamp":1588339800,"date":"2020-05-01","index":10118,"close":49.88,"high":51.95,"low":49.09,"open":51.07,"volume":69562700},{"timestamp":1588599000,"date":"2020-05-04","index":10119,"close":52.56,"high":52.61,"low":49.73,"open":49.82,"volume":62590600},{"timestamp":1588685400,"date":"2020-05-05","index":10120,"close":52.19,"high":53.51,"low":51.29,"open":53.43,"volume":56560500},{"timestamp":1588771800,"date":"2020-05-06","index":10121,"close":52.16,"high":53.31,"low":51.88,"open":52.42,"volume":48138100},{"timestamp":1588858200,"date":"2020-05-07","index":10122,"close":51.95,"high":52.97,"low":51.62,"open":52.93,"volume":48956600},{"timestamp":1588944600,"date":"2020-05-08","index":10123,"close":53.19,"high":53.27,"low":51.81,"open":52.15,"volume":40686100},{"timestamp":1589203800,"date":"2020-05-11","index":10124,"close":55.74,"high":55.89,"low":52.75,"open":52.9,"volume":68746400},{"timestamp":1589290200,"date":"2020-05-12","index":10125,"close":53.76,"high":56.58,"low":53.75,"open":56.21,"volume":55631100}]},{"date":"2020-01-28","estimated":0.31,"reported":0.32,"pre":[{"timestamp":1578666600,"date":"2020-01-10","index":10041,"close":48.17,"high":49.29,"low":48,"open":49.26,"volume":44133700},{"timestamp":1578925800,"date":"2020-01-13","index":10042,"close":48.75,"high":48.86,"low":48.24,"open":48.66,"volume":34266800},{"timestamp":1579012200,"date":"2020-01-14","index":10043,"close":48.21,"high":49.04,"low":47.91,"open":48.64,"volume":38563200},{"timestamp":1579098600,"date":"2020-01-15","index":10044,"close":48.55,"high":49.08,"low":48.12,"open":48.23,"volume":40199900},{"timestamp":1579185000,"date":"2020-01-16","index":10045,"close":49.77,"high":50.31,"low":48.99,"open":49.17,"volume":58898900},{"timestamp":1579271400,"date":"2020-01-17","index":10046,"close":50.93,"high":51.05,"low":49.9,"open":50.2,"volume":57722500},{"timestamp":1579617000,"date":"2020-01-21","index":10047,"close":51.05,"high":51.81,"low":50.7,"open":50.96,"volume":49095000},{"timestamp":1579703400,"date":"2020-01-22","index":10048,"close":51.43,"high":51.88,"low":51.2,"open":51.63,"volume":40772200},{"timestamp":1579789800,"date":"2020-01-23","index":10049,"close":51.71,"high":51.75,"low":50.74,"open":51.34,"volume":40135400},{"timestamp":1579876200,"date":"2020-01-24","index":10050,"close":50.35,"high":52.81,"low":49.47,"open":52.28,"volume":80004900},{"timestamp":1580135400,"date":"2020-01-27","index":10051,"close":49.26,"high":49.79,"low":47.9,"open":48.45,"volume":48878600}],"post":[{"timestamp":1580221800,"date":"2020-01-28","index":10052,"close":50.53,"high":50.85,"low":49.48,"open":50.03,"volume":62343800},{"timestamp":1580308200,"date":"2020-01-29","index":10053,"close":47.51,"high":48.07,"low":46.1,"open":47.84,"volume":112349900},{"timestamp":1580394600,"date":"2020-01-30","index":10054,"close":48.78,"high":48.81,"low":46.13,"open":46.49,"volume":70460200},{"timestamp":1580481000,"date":"2020-01-31","index":10055,"close":47,"high":48.58,"low":46.79,"open":48.4,"volume":60322400},{"timestamp":1580740200,"date":"2020-02-03","index":10056,"close":48.02,"high":48.1,"low":46.23,"open":46.4,"volume":46983500},{"timestamp":1580826600,"date":"2020-02-04","index":10057,"close":49.45,"high":49.75,"low":48.61,"open":49.21,"volume":46302100},{"timestamp":1580913000,"date":"2020-02-05","index":10058,"close":49.84,"high":50.42,"low":49.31,"open":50.29,"volume":42737100},{"timestamp":1580999400,"date":"2020-02-06","index":10059,"close":49.32,"high":49.39,"low":47.63,"open":48.8,"volume":48670600},{"timestamp":1581085800,"date":"2020-02-07","index":10060,"close":49.73,"high":50.67,"low":48.64,"open":48.91,"volume":53107600},{"timestamp":1581345000,"date":"2020-02-10","index":10061,"close":52.26,"high":52.3,"low":49.35,"open":49.47,"volume":60971700},{"timestamp":1581431400,"date":"2020-02-11","index":10062,"close":53.8,"high":54.48,"low":52.91,"open":53.22,"volume":74719100}]},{"date":"2019-10-29","estimated":0.18,"reported":0.18,"pre":[{"timestamp":1571059800,"date":"2019-10-14","index":9980,"close":30.53,"high":30.61,"low":29.38,"open":29.71,"volume":44473700},{"timestamp":1571146200,"date":"2019-10-15","index":9981,"close":30.72,"high":30.92,"low":30.17,"open":30.7,"volume":41600700},{"timestamp":1571232600,"date":"2019-10-16","index":9982,"close":30.81,"high":31.41,"low":30.53,"open":30.6,"volume":42804400},{"timestamp":1571319000,"date":"2019-10-17","index":9983,"close":31.14,"high":31.4,"low":30.86,"open":31.3,"volume":36884400},{"timestamp":1571405400,"date":"2019-10-18","index":9984,"close":30.97,"high":31.33,"low":30.29,"open":31.06,"volume":39681700},{"timestamp":1571664600,"date":"2019-10-21","index":9985,"close":32.03,"high":32.26,"low":31.41,"open":31.5,"volume":52182800},{"timestamp":1571751000,"date":"2019-10-22","index":9986,"close":31.51,"high":32.15,"low":31.5,"open":32.06,"volume":36185200},{"timestamp":1571837400,"date":"2019-10-23","index":9987,"close":31.36,"high":31.65,"low":30.83,"open":31.09,"volume":26582200},{"timestamp":1571923800,"date":"2019-10-24","index":9988,"close":31.72,"high":31.86,"low":31.34,"open":31.58,"volume":27808000},{"timestamp":1572010200,"date":"2019-10-25","index":9989,"close":32.71,"high":32.86,"low":31.83,"open":31.9,"volume":45368800},{"timestamp":1572269400,"date":"2019-10-28","index":9990,"close":33.69,"high":33.91,"low":33.15,"open":33.16,"volume":51223600}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":9991,"close":33.03,"high":33.9,"low":32.7,"open":33.73,"volume":78700100},{"timestamp":1572442200,"date":"2019-10-30","index":9992,"close":33.13,"high":33.34,"low":32.03,"open":32.93,"volume":78228800},{"timestamp":1572528600,"date":"2019-10-31","index":9993,"close":33.93,"high":34.34,"low":32.82,"open":32.98,"volume":67881600},{"timestamp":1572615000,"date":"2019-11-01","index":9994,"close":34.89,"high":35,"low":34.1,"open":34.37,"volume":64238600},{"timestamp":1572877800,"date":"2019-11-04","index":9995,"close":36.29,"high":36.45,"low":34.76,"open":35.19,"volume":83343800},{"timestamp":1572964200,"date":"2019-11-05","index":9996,"close":36.15,"high":37.18,"low":35.98,"open":36.56,"volume":84848600},{"timestamp":1573050600,"date":"2019-11-06","index":9997,"close":35.93,"high":36.48,"low":35.52,"open":36.06,"volume":51675100},{"timestamp":1573137000,"date":"2019-11-07","index":9998,"close":36.28,"high":36.99,"low":36.03,"open":36.52,"volume":54350200},{"timestamp":1573223400,"date":"2019-11-08","index":9999,"close":36.29,"high":36.58,"low":36,"open":36.06,"volume":39353900},{"timestamp":1573482600,"date":"2019-11-11","index":10000,"close":36.31,"high":36.66,"low":35.58,"open":35.96,"volume":43511100},{"timestamp":1573569000,"date":"2019-11-12","index":10001,"close":36.71,"high":37.13,"low":36.4,"open":36.43,"volume":58664500}]},{"date":"2019-07-30","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1563197400,"date":"2019-07-15","index":9916,"close":34.39,"high":34.55,"low":33.27,"open":33.34,"volume":65565200},{"timestamp":1563283800,"date":"2019-07-16","index":9917,"close":33.85,"high":34.86,"low":33.8,"open":34.3,"volume":66912700},{"timestamp":1563370200,"date":"2019-07-17","index":9918,"close":33.6,"high":34.3,"low":33.49,"open":34.01,"volume":42557900},{"timestamp":1563456600,"date":"2019-07-18","index":9919,"close":33,"high":33.46,"low":32.42,"open":33.03,"volume":58473900},{"timestamp":1563543000,"date":"2019-07-19","index":9920,"close":32.51,"high":33.35,"low":32.45,"open":33.08,"volume":44617700},{"timestamp":1563802200,"date":"2019-07-22","index":9921,"close":32.85,"high":33.31,"low":32.74,"open":32.8,"volume":37777300},{"timestamp":1563888600,"date":"2019-07-23","index":9922,"close":33.49,"high":33.5,"low":32.93,"open":33.17,"volume":38532500},{"timestamp":1563975000,"date":"2019-07-24","index":9923,"close":34.11,"high":34.36,"low":33.45,"open":33.64,"volume":41952300},{"timestamp":1564061400,"date":"2019-07-25","index":9924,"close":33.67,"high":34.25,"low":33.62,"open":34.05,"volume":36705600},{"timestamp":1564147800,"date":"2019-07-26","index":9925,"close":34.02,"high":34.77,"low":33.87,"open":34.23,"volume":43502800},{"timestamp":1564407000,"date":"2019-07-29","index":9926,"close":33.48,"high":34.18,"low":32.98,"open":34.14,"volume":45922000}],"post":[{"timestamp":1564493400,"date":"2019-07-30","index":9927,"close":33.87,"high":33.94,"low":32.94,"open":33.21,"volume":72198900},{"timestamp":1564579800,"date":"2019-07-31","index":9928,"close":30.45,"high":32.3,"low":30.3,"open":32.08,"volume":119190000},{"timestamp":1564666200,"date":"2019-08-01","index":9929,"close":29.86,"high":31.48,"low":29.1,"open":30.5,"volume":80878900},{"timestamp":1564752600,"date":"2019-08-02","index":9930,"close":29.44,"high":29.73,"low":28.94,"open":29.48,"volume":60410900},{"timestamp":1565011800,"date":"2019-08-05","index":9931,"close":27.99,"high":28.49,"low":27.65,"open":28.26,"volume":74333200},{"timestamp":1565098200,"date":"2019-08-06","index":9932,"close":28.86,"high":29.05,"low":28.2,"open":28.86,"volume":60578400},{"timestamp":1565184600,"date":"2019-08-07","index":9933,"close":29.19,"high":29.28,"low":28.37,"open":28.47,"volume":58577500},{"timestamp":1565271000,"date":"2019-08-08","index":9934,"close":33.92,"high":34.27,"low":31.48,"open":31.53,"volume":167278800},{"timestamp":1565357400,"date":"2019-08-09","index":9935,"close":34.19,"high":35.55,"low":33.08,"open":33.45,"volume":132483900},{"timestamp":1565616600,"date":"2019-08-12","index":9936,"close":32.43,"high":34.65,"low":32.08,"open":34.16,"volume":106936000},{"timestamp":1565703000,"date":"2019-08-13","index":9937,"close":32.11,"high":33.14,"low":31.72,"open":32.36,"volume":102009700}]},{"date":"2019-04-30","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1555075800,"date":"2019-04-12","index":9853,"close":27.85,"high":28.38,"low":27.66,"open":28.21,"volume":41048800},{"timestamp":1555335000,"date":"2019-04-15","index":9854,"close":27.33,"high":27.84,"low":26.96,"open":27.8,"volume":40812500},{"timestamp":1555421400,"date":"2019-04-16","index":9855,"close":27.93,"high":28.18,"low":27.49,"open":27.72,"volume":47340100},{"timestamp":1555507800,"date":"2019-04-17","index":9856,"close":27.49,"high":28.27,"low":27.22,"open":28.21,"volume":48240800},{"timestamp":1555594200,"date":"2019-04-18","index":9857,"close":27.68,"high":27.88,"low":27.34,"open":27.6,"volume":39880900},{"timestamp":1555939800,"date":"2019-04-22","index":9858,"close":28.18,"high":28.23,"low":27.39,"open":27.62,"volume":36477300},{"timestamp":1556026200,"date":"2019-04-23","index":9859,"close":27.97,"high":28.49,"low":27.79,"open":28.18,"volume":41777500},{"timestamp":1556112600,"date":"2019-04-24","index":9860,"close":28.46,"high":28.85,"low":27.93,"open":28.1,"volume":51784700},{"timestamp":1556199000,"date":"2019-04-25","index":9861,"close":27.66,"high":28.86,"low":27.36,"open":28.67,"volume":57329700},{"timestamp":1556285400,"date":"2019-04-26","index":9862,"close":27.88,"high":27.9,"low":27.05,"open":27.66,"volume":48827900},{"timestamp":1556544600,"date":"2019-04-29","index":9863,"close":27.69,"high":28.14,"low":27.5,"open":27.9,"volume":44532700}],"post":[{"timestamp":1556631000,"date":"2019-04-30","index":9864,"close":27.63,"high":27.8,"low":26.94,"open":27.59,"volume":73165900},{"timestamp":1556717400,"date":"2019-05-01","index":9865,"close":26.81,"high":29.15,"low":26.78,"open":28.95,"volume":136066900},{"timestamp":1556803800,"date":"2019-05-02","index":9866,"close":28.29,"high":28.64,"low":26.61,"open":26.94,"volume":100514800},{"timestamp":1556890200,"date":"2019-05-03","index":9867,"close":28.22,"high":28.42,"low":27.66,"open":28.3,"volume":55503100},{"timestamp":1557149400,"date":"2019-05-06","index":9868,"close":27.42,"high":27.5,"low":26.45,"open":26.72,"volume":70344100},{"timestamp":1557235800,"date":"2019-05-07","index":9869,"close":26.66,"high":27.35,"low":26.21,"open":27.2,"volume":75868800},{"timestamp":1557322200,"date":"2019-05-08","index":9870,"close":27.09,"high":27.71,"low":26.27,"open":26.41,"volume":65967500},{"timestamp":1557408600,"date":"2019-05-09","index":9871,"close":27.21,"high":27.38,"low":26.03,"open":26.7,"volume":73150900},{"timestamp":1557495000,"date":"2019-05-10","index":9872,"close":27.96,"high":28.1,"low":26.93,"open":27.03,"volume":82930100},{"timestamp":1557754200,"date":"2019-05-13","index":9873,"close":26.24,"high":27.23,"low":26.1,"open":26.98,"volume":99017900},{"timestamp":1557840600,"date":"2019-05-14","index":9874,"close":27.32,"high":27.48,"low":26.15,"open":26.53,"volume":82980400}]},{"date":"2019-01-29","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1547217000,"date":"2019-01-11","index":9790,"close":20.27,"high":20.35,"low":19.19,"open":19.47,"volume":85110800},{"timestamp":1547476200,"date":"2019-01-14","index":9791,"close":20.23,"high":20.62,"low":19.75,"open":19.96,"volume":71350200},{"timestamp":1547562600,"date":"2019-01-15","index":9792,"close":20.38,"high":20.68,"low":20.26,"open":20.44,"volume":62785800},{"timestamp":1547649000,"date":"2019-01-16","index":9793,"close":19.73,"high":20.54,"low":19.71,"open":20.4,"volume":70849300},{"timestamp":1547735400,"date":"2019-01-17","index":9794,"close":20.25,"high":20.51,"low":19.02,"open":19.49,"volume":85018400},{"timestamp":1547821800,"date":"2019-01-18","index":9795,"close":20.77,"high":21.05,"low":20.02,"open":20.37,"volume":88131000},{"timestamp":1548167400,"date":"2019-01-22","index":9796,"close":19.76,"high":20.92,"low":19.7,"open":20.48,"volume":78513700},{"timestamp":1548253800,"date":"2019-01-23","index":9797,"close":19.8,"high":20.48,"low":19.55,"open":20.03,"volume":77811300},{"timestamp":1548340200,"date":"2019-01-24","index":9798,"close":20.85,"high":21.01,"low":20.04,"open":20.06,"volume":97433400},{"timestamp":1548426600,"date":"2019-01-25","index":9799,"close":21.93,"high":22.03,"low":20.79,"open":20.99,"volume":110239500},{"timestamp":1548685800,"date":"2019-01-28","index":9800,"close":20.18,"high":21.01,"low":20.02,"open":20.32,"volume":135164100}],"post":[{"timestamp":1548772200,"date":"2019-01-29","index":9801,"close":19.25,"high":20.39,"low":19.05,"open":20.26,"volume":131202500},{"timestamp":1548858600,"date":"2019-01-30","index":9802,"close":23.09,"high":23.13,"low":21.37,"open":21.49,"volume":211421200},{"timestamp":1548945000,"date":"2019-01-31","index":9803,"close":24.41,"high":25.14,"low":22.83,"open":23.02,"volume":182575600},{"timestamp":1549031400,"date":"2019-02-01","index":9804,"close":24.51,"high":24.84,"low":24.07,"open":24.61,"volume":105356200},{"timestamp":1549290600,"date":"2019-02-04","index":9805,"close":24.13,"high":24.66,"low":24.07,"open":24.43,"volume":70843800},{"timestamp":1549377000,"date":"2019-02-05","index":9806,"close":23.31,"high":23.86,"low":22.98,"open":23.42,"volume":122226000},{"timestamp":1549463400,"date":"2019-02-06","index":9807,"close":23.26,"high":24.14,"low":23.22,"open":23.63,"volume":78684300},{"timestamp":1549549800,"date":"2019-02-07","index":9808,"close":22.67,"high":23.22,"low":22.32,"open":22.99,"volume":86723900},{"timestamp":1549636200,"date":"2019-02-08","index":9809,"close":23.05,"high":23.28,"low":22.27,"open":22.33,"volume":78129300},{"timestamp":1549895400,"date":"2019-02-11","index":9810,"close":22.96,"high":23.28,"low":22.66,"open":23.05,"volume":60578700},{"timestamp":1549981800,"date":"2019-02-12","index":9811,"close":22.82,"high":23.56,"low":22.75,"open":23.43,"volume":67595400}]},{"date":"2018-10-24","estimated":0.12,"reported":0.13,"pre":[{"timestamp":1539091800,"date":"2018-10-09","index":9726,"close":27.24,"high":27.71,"low":26,"open":26.15,"volume":105461800},{"timestamp":1539178200,"date":"2018-10-10","index":9727,"close":25,"high":27.4,"low":24.91,"open":27.38,"volume":147682900},{"timestamp":1539264600,"date":"2018-10-11","index":9728,"close":25.3,"high":26.2,"low":24.55,"open":24.74,"volume":147013800},{"timestamp":1539351000,"date":"2018-10-12","index":9729,"close":26.34,"high":26.97,"low":25.67,"open":26.77,"volume":111059400},{"timestamp":1539610200,"date":"2018-10-15","index":9730,"close":26.26,"high":26.77,"low":25.75,"open":26.38,"volume":70523500},{"timestamp":1539696600,"date":"2018-10-16","index":9731,"close":28.18,"high":28.23,"low":26.17,"open":26.63,"volume":92529000},{"timestamp":1539783000,"date":"2018-10-17","index":9732,"close":27.3,"high":28.53,"low":26.92,"open":28.41,"volume":89466900},{"timestamp":1539869400,"date":"2018-10-18","index":9733,"close":26.62,"high":27.75,"low":26.4,"open":27.08,"volume":79623700},{"timestamp":1539955800,"date":"2018-10-19","index":9734,"close":23.66,"high":27.1,"low":23.6,"open":27.03,"volume":130799900},{"timestamp":1540215000,"date":"2018-10-22","index":9735,"close":25.03,"high":25.64,"low":24.09,"open":24.46,"volume":114158900},{"timestamp":1540301400,"date":"2018-10-23","index":9736,"close":25.09,"high":25.26,"low":23.85,"open":24.18,"volume":101763000}],"post":[{"timestamp":1540387800,"date":"2018-10-24","index":9737,"close":22.79,"high":25.1,"low":22.75,"open":25.04,"volume":134489100},{"timestamp":1540474200,"date":"2018-10-25","index":9738,"close":19.27,"high":20.15,"low":17.72,"open":17.92,"volume":189173700},{"timestamp":1540560600,"date":"2018-10-26","index":9739,"close":17.63,"high":18.78,"low":17.05,"open":18.49,"volume":119689000},{"timestamp":1540819800,"date":"2018-10-29","index":9740,"close":16.85,"high":18.23,"low":16.27,"open":18.21,"volume":94479600},{"timestamp":1540906200,"date":"2018-10-30","index":9741,"close":17.2,"high":17.24,"low":16.17,"open":16.38,"volume":99049400},{"timestamp":1540992600,"date":"2018-10-31","index":9742,"close":18.21,"high":18.34,"low":17.12,"open":17.87,"volume":110463700},{"timestamp":1541079000,"date":"2018-11-01","index":9743,"close":20.22,"high":20.33,"low":18.08,"open":18.41,"volume":136896500},{"timestamp":1541165400,"date":"2018-11-02","index":9744,"close":20.23,"high":21.06,"low":19.47,"open":20.59,"volume":123788000},{"timestamp":1541428200,"date":"2018-11-05","index":9745,"close":19.9,"high":20.18,"low":18.88,"open":20.12,"volume":108016700},{"timestamp":1541514600,"date":"2018-11-06","index":9746,"close":20.68,"high":21.65,"low":19.48,"open":19.5,"volume":144995700},{"timestamp":1541601000,"date":"2018-11-07","index":9747,"close":21.84,"high":22.22,"low":21.07,"open":21.42,"volume":121115800}]},{"date":"2018-07-25","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1531229400,"date":"2018-07-10","index":9662,"close":16.55,"high":16.65,"low":16.31,"open":16.59,"volume":37093000},{"timestamp":1531315800,"date":"2018-07-11","index":9663,"close":16.27,"high":16.53,"low":16.02,"open":16.15,"volume":42544100},{"timestamp":1531402200,"date":"2018-07-12","index":9664,"close":16.56,"high":16.79,"low":16.38,"open":16.41,"volume":44188100},{"timestamp":1531488600,"date":"2018-07-13","index":9665,"close":16.27,"high":16.69,"low":16.22,"open":16.68,"volume":40614100},{"timestamp":1531747800,"date":"2018-07-16","index":9666,"close":16.58,"high":17,"low":16.41,"open":16.42,"volume":65275300},{"timestamp":1531834200,"date":"2018-07-17","index":9667,"close":16.87,"high":16.88,"low":16.48,"open":16.5,"volume":42313500},{"timestamp":1531920600,"date":"2018-07-18","index":9668,"close":16.85,"high":16.99,"low":16.55,"open":16.94,"volume":40881500},{"timestamp":1532007000,"date":"2018-07-19","index":9669,"close":16.71,"high":16.88,"low":16.55,"open":16.71,"volume":41267800},{"timestamp":1532093400,"date":"2018-07-20","index":9670,"close":16.5,"high":16.88,"low":16.44,"open":16.66,"volume":42879800},{"timestamp":1532352600,"date":"2018-07-23","index":9671,"close":16.66,"high":16.68,"low":15.9,"open":16.47,"volume":44940800},{"timestamp":1532439000,"date":"2018-07-24","index":9672,"close":16.19,"high":16.86,"low":16.11,"open":16.75,"volume":58201500}],"post":[{"timestamp":1532525400,"date":"2018-07-25","index":9673,"close":16.05,"high":16.39,"low":15.72,"open":16.3,"volume":82604900},{"timestamp":1532611800,"date":"2018-07-26","index":9674,"close":18.35,"high":18.45,"low":16.83,"open":17.16,"volume":192661100},{"timestamp":1532698200,"date":"2018-07-27","index":9675,"close":18.94,"high":19.88,"low":18.31,"open":19.07,"volume":161903800},{"timestamp":1532957400,"date":"2018-07-30","index":9676,"close":19.42,"high":20.18,"low":19.31,"open":19.4,"volume":160823400},{"timestamp":1533043800,"date":"2018-07-31","index":9677,"close":18.33,"high":19.5,"low":18.27,"open":19.35,"volume":118403400},{"timestamp":1533130200,"date":"2018-08-01","index":9678,"close":18.48,"high":18.95,"low":18.32,"open":18.34,"volume":75495200},{"timestamp":1533216600,"date":"2018-08-02","index":9679,"close":18.79,"high":18.83,"low":18,"open":18.17,"volume":52867100},{"timestamp":1533303000,"date":"2018-08-03","index":9680,"close":18.49,"high":19.06,"low":18.37,"open":18.94,"volume":53232100},{"timestamp":1533562200,"date":"2018-08-06","index":9681,"close":19.43,"high":19.44,"low":18.46,"open":18.89,"volume":83579700},{"timestamp":1533648600,"date":"2018-08-07","index":9682,"close":19.56,"high":19.71,"low":19.08,"open":19.53,"volume":72822600},{"timestamp":1533735000,"date":"2018-08-08","index":9683,"close":19.58,"high":19.77,"low":19.26,"open":19.46,"volume":52081400}]},{"date":"2018-04-25","estimated":0.09,"reported":0.11,"pre":[{"timestamp":1523367000,"date":"2018-04-10","index":9599,"close":9.98,"high":10.04,"low":9.71,"open":9.75,"volume":42849200},{"timestamp":1523453400,"date":"2018-04-11","index":9600,"close":9.82,"high":10.03,"low":9.79,"open":9.87,"volume":29169300},{"timestamp":1523539800,"date":"2018-04-12","index":9601,"close":10.08,"high":10.1,"low":9.82,"open":9.98,"volume":47784400},{"timestamp":1523626200,"date":"2018-04-13","index":9602,"close":9.93,"high":10.22,"low":9.88,"open":10.2,"volume":38935700},{"timestamp":1523885400,"date":"2018-04-16","index":9603,"close":10.09,"high":10.17,"low":9.9,"open":10,"volume":28875100},{"timestamp":1523971800,"date":"2018-04-17","index":9604,"close":10.52,"high":10.53,"low":10.2,"open":10.28,"volume":45360300},{"timestamp":1524058200,"date":"2018-04-18","index":9605,"close":10.36,"high":10.65,"low":10.33,"open":10.51,"volume":42449600},{"timestamp":1524144600,"date":"2018-04-19","index":9606,"close":10.11,"high":10.33,"low":9.99,"open":10.18,"volume":57841600},{"timestamp":1524231000,"date":"2018-04-20","index":9607,"close":9.99,"high":10.14,"low":9.95,"open":10.05,"volume":39011900},{"timestamp":1524490200,"date":"2018-04-23","index":9608,"close":10.04,"high":10.19,"low":9.97,"open":10.09,"volume":42971300},{"timestamp":1524576600,"date":"2018-04-24","index":9609,"close":10.09,"high":10.35,"low":9.95,"open":10.19,"volume":44992200}],"post":[{"timestamp":1524663000,"date":"2018-04-25","index":9610,"close":9.71,"high":10.09,"low":9.56,"open":10.06,"volume":90578000},{"timestamp":1524749400,"date":"2018-04-26","index":9611,"close":11.04,"high":11.19,"low":10.61,"open":10.87,"volume":145284100},{"timestamp":1524835800,"date":"2018-04-27","index":9612,"close":11.11,"high":11.36,"low":11.02,"open":11.2,"volume":74347800},{"timestamp":1525095000,"date":"2018-04-30","index":9613,"close":10.88,"high":11.14,"low":10.87,"open":11.06,"volume":50608800},{"timestamp":1525181400,"date":"2018-05-01","index":9614,"close":11.13,"high":11.15,"low":10.77,"open":10.83,"volume":43441600},{"timestamp":1525267800,"date":"2018-05-02","index":9615,"close":10.97,"high":11.16,"low":10.97,"open":11.1,"volume":29267300},{"timestamp":1525354200,"date":"2018-05-03","index":9616,"close":10.93,"high":11.06,"low":10.83,"open":10.9,"volume":33310600},{"timestamp":1525440600,"date":"2018-05-04","index":9617,"close":11.28,"high":11.29,"low":10.87,"open":10.88,"volume":47884900},{"timestamp":1525699800,"date":"2018-05-07","index":9618,"close":11.59,"high":11.68,"low":11.3,"open":11.32,"volume":54001700},{"timestamp":1525786200,"date":"2018-05-08","index":9619,"close":11.61,"high":11.66,"low":11.4,"open":11.49,"volume":35218400},{"timestamp":1525872600,"date":"2018-05-09","index":9620,"close":11.95,"high":11.98,"low":11.57,"open":11.65,"volume":49605700}]},{"date":"2018-01-30","estimated":0.05,"reported":0.08,"pre":[{"timestamp":1515767400,"date":"2018-01-12","index":9540,"close":12.02,"high":12.07,"low":11.8,"open":11.82,"volume":47149300},{"timestamp":1516113000,"date":"2018-01-16","index":9541,"close":11.91,"high":12.2,"low":11.8,"open":12.05,"volume":42686600},{"timestamp":1516199400,"date":"2018-01-17","index":9542,"close":12.18,"high":12.19,"low":11.82,"open":11.9,"volume":39020800},{"timestamp":1516285800,"date":"2018-01-18","index":9543,"close":12.47,"high":12.68,"low":12.15,"open":12.18,"volume":62086200},{"timestamp":1516372200,"date":"2018-01-19","index":9544,"close":12.59,"high":12.88,"low":12.54,"open":12.56,"volume":46800700},{"timestamp":1516631400,"date":"2018-01-22","index":9545,"close":12.65,"high":12.74,"low":12.37,"open":12.61,"volume":34758600},{"timestamp":1516717800,"date":"2018-01-23","index":9546,"close":12.94,"high":13,"low":12.76,"open":12.82,"volume":46417200},{"timestamp":1516804200,"date":"2018-01-24","index":9547,"close":12.71,"high":13.05,"low":12.6,"open":13.02,"volume":41956400},{"timestamp":1516890600,"date":"2018-01-25","index":9548,"close":12.41,"high":12.94,"low":12.32,"open":12.78,"volume":42966600},{"timestamp":1516977000,"date":"2018-01-26","index":9549,"close":12.95,"high":12.95,"low":12.62,"open":12.7,"volume":44239000},{"timestamp":1517236200,"date":"2018-01-29","index":9550,"close":13.32,"high":13.47,"low":13.05,"open":13.13,"volume":66645400}],"post":[{"timestamp":1517322600,"date":"2018-01-30","index":9551,"close":12.87,"high":13.27,"low":12.69,"open":13.12,"volume":91236400},{"timestamp":1517409000,"date":"2018-01-31","index":9552,"close":13.74,"high":13.85,"low":13.15,"open":13.24,"volume":140977800},{"timestamp":1517495400,"date":"2018-02-01","index":9553,"close":13.25,"high":13.84,"low":13.21,"open":13.62,"volume":67543300},{"timestamp":1517581800,"date":"2018-02-02","index":9554,"close":12.45,"high":13.06,"low":12.43,"open":13.05,"volume":79432600},{"timestamp":1517841000,"date":"2018-02-05","index":9555,"close":11.57,"high":12.18,"low":10.93,"open":12.05,"volume":116568900},{"timestamp":1517927400,"date":"2018-02-06","index":9556,"close":11.65,"high":11.74,"low":11,"open":11.04,"volume":87123200},{"timestamp":1518013800,"date":"2018-02-07","index":9557,"close":11.6,"high":11.9,"low":11.53,"open":11.7,"volume":55758400},{"timestamp":1518100200,"date":"2018-02-08","index":9558,"close":11.22,"high":11.85,"low":11.21,"open":11.72,"volume":56471800},{"timestamp":1518186600,"date":"2018-02-09","index":9559,"close":11.31,"high":11.57,"low":10.63,"open":11.54,"volume":85458200},{"timestamp":1518445800,"date":"2018-02-12","index":9560,"close":11.68,"high":11.8,"low":11.43,"open":11.47,"volume":63160900},{"timestamp":1518532200,"date":"2018-02-13","index":9561,"close":11.78,"high":11.82,"low":11.53,"open":11.6,"volume":33661400}]},{"date":"2017-10-24","estimated":0.08,"reported":0.1,"pre":[{"timestamp":1507555800,"date":"2017-10-09","index":9474,"close":13.47,"high":13.83,"low":13.26,"open":13.26,"volume":54032500},{"timestamp":1507642200,"date":"2017-10-10","index":9475,"close":13.7,"high":13.79,"low":13.44,"open":13.72,"volume":43304000},{"timestamp":1507728600,"date":"2017-10-11","index":9476,"close":13.88,"high":13.96,"low":13.61,"open":13.62,"volume":38746600},{"timestamp":1507815000,"date":"2017-10-12","index":9477,"close":14.2,"high":14.37,"low":13.81,"open":13.85,"volume":69874100},{"timestamp":1507901400,"date":"2017-10-13","index":9478,"close":14.22,"high":14.41,"low":14.12,"open":14.32,"volume":37515800},{"timestamp":1508160600,"date":"2017-10-16","index":9479,"close":14.26,"high":14.35,"low":14.12,"open":14.25,"volume":34136800},{"timestamp":1508247000,"date":"2017-10-17","index":9480,"close":14.16,"high":14.35,"low":14.14,"open":14.24,"volume":28995600},{"timestamp":1508333400,"date":"2017-10-18","index":9481,"close":14.07,"high":14.28,"low":13.76,"open":14.2,"volume":39020300},{"timestamp":1508419800,"date":"2017-10-19","index":9482,"close":13.95,"high":14.04,"low":13.69,"open":13.85,"volume":33795700},{"timestamp":1508506200,"date":"2017-10-20","index":9483,"close":13.81,"high":14.09,"low":13.8,"open":14.03,"volume":32538900},{"timestamp":1508765400,"date":"2017-10-23","index":9484,"close":14.1,"high":14.19,"low":13.9,"open":13.94,"volume":49838000}],"post":[{"timestamp":1508851800,"date":"2017-10-24","index":9485,"close":14.25,"high":14.36,"low":14.15,"open":14.2,"volume":84891600},{"timestamp":1508938200,"date":"2017-10-25","index":9486,"close":12.33,"high":13.13,"low":12.29,"open":12.95,"volume":166762100},{"timestamp":1509024600,"date":"2017-10-26","index":9487,"close":12.01,"high":12.46,"low":12,"open":12.45,"volume":87625400},{"timestamp":1509111000,"date":"2017-10-27","index":9488,"close":11.84,"high":12.19,"low":11.35,"open":12.17,"volume":115650400},{"timestamp":1509370200,"date":"2017-10-30","index":9489,"close":10.89,"high":11.42,"low":10.65,"open":11.26,"volume":137785100},{"timestamp":1509456600,"date":"2017-10-31","index":9490,"close":10.99,"high":11.31,"low":10.69,"open":10.76,"volume":78600000},{"timestamp":1509543000,"date":"2017-11-01","index":9491,"close":10.8,"high":11.29,"low":10.72,"open":11.25,"volume":66875500},{"timestamp":1509629400,"date":"2017-11-02","index":9492,"close":10.85,"high":10.99,"low":10.66,"open":10.87,"volume":47942500},{"timestamp":1509715800,"date":"2017-11-03","index":9493,"close":11.12,"high":11.13,"low":10.82,"open":10.95,"volume":44264300},{"timestamp":1509978600,"date":"2017-11-06","index":9494,"close":11.93,"high":12.09,"low":11.64,"open":12.04,"volume":96349800},{"timestamp":1510065000,"date":"2017-11-07","index":9495,"close":12.05,"high":12.27,"low":11.92,"open":11.94,"volume":67900200}]},{"date":"2017-07-25","estimated":null,"reported":0.02,"pre":[],"post":[]},{"date":"2017-05-01","estimated":-0.04,"reported":-0.04,"pre":[{"timestamp":1492090200,"date":"2017-04-13","index":9351,"close":12.31,"high":12.72,"low":12.22,"open":12.51,"volume":53442600},{"timestamp":1492435800,"date":"2017-04-17","index":9352,"close":12.79,"high":12.8,"low":12.37,"open":12.53,"volume":38188200},{"timestamp":1492522200,"date":"2017-04-18","index":9353,"close":12.95,"high":12.97,"low":12.58,"open":12.63,"volume":37172000},{"timestamp":1492608600,"date":"2017-04-19","index":9354,"close":12.84,"high":13.21,"low":12.8,"open":13.09,"volume":36491100},{"timestamp":1492695000,"date":"2017-04-20","index":9355,"close":13.11,"high":13.15,"low":12.88,"open":12.98,"volume":41976100},{"timestamp":1492781400,"date":"2017-04-21","index":9356,"close":13,"high":13.12,"low":12.9,"open":13.08,"volume":25689600},{"timestamp":1493040600,"date":"2017-04-24","index":9357,"close":13.13,"high":13.23,"low":13.05,"open":13.23,"volume":36120300},{"timestamp":1493127000,"date":"2017-04-25","index":9358,"close":13.49,"high":13.53,"low":13.16,"open":13.24,"volume":35881000},{"timestamp":1493213400,"date":"2017-04-26","index":9359,"close":13.41,"high":13.53,"low":13.22,"open":13.42,"volume":36644500},{"timestamp":1493299800,"date":"2017-04-27","index":9360,"close":13.62,"high":13.7,"low":13.37,"open":13.43,"volume":31327600},{"timestamp":1493386200,"date":"2017-04-28","index":9361,"close":13.3,"high":13.76,"low":13.16,"open":13.73,"volume":50376000}],"post":[{"timestamp":1493645400,"date":"2017-05-01","index":9362,"close":13.62,"high":13.63,"low":13.25,"open":13.43,"volume":68036300},{"timestamp":1493731800,"date":"2017-05-02","index":9363,"close":10.32,"high":11.76,"low":10.3,"open":11.73,"volume":268336500},{"timestamp":1493818200,"date":"2017-05-03","index":9364,"close":10.39,"high":10.68,"low":9.85,"open":10.29,"volume":140899400},{"timestamp":1493904600,"date":"2017-05-04","index":9365,"close":10.1,"high":10.55,"low":9.94,"open":10.55,"volume":77031400},{"timestamp":1493991000,"date":"2017-05-05","index":9366,"close":10.19,"high":10.26,"low":9.94,"open":10.13,"volume":51759000},{"timestamp":1494250200,"date":"2017-05-08","index":9367,"close":10.04,"high":10.22,"low":10,"open":10.22,"volume":35101100},{"timestamp":1494336600,"date":"2017-05-09","index":9368,"close":10.18,"high":10.4,"low":10.04,"open":10.04,"volume":51017300},{"timestamp":1494423000,"date":"2017-05-10","index":9369,"close":10.79,"high":10.85,"low":10.45,"open":10.46,"volume":65995900},{"timestamp":1494509400,"date":"2017-05-11","index":9370,"close":11.07,"high":11.26,"low":10.51,"open":10.74,"volume":72946500},{"timestamp":1494595800,"date":"2017-05-12","index":9371,"close":11.26,"high":11.4,"low":11.08,"open":11.2,"volume":56072600},{"timestamp":1494855000,"date":"2017-05-15","index":9372,"close":11.42,"high":11.6,"low":11.3,"open":11.41,"volume":52565000}]},{"date":"2017-01-31","estimated":-0.02,"reported":-0.01,"pre":[{"timestamp":1484317800,"date":"2017-01-13","index":9289,"close":10.58,"high":10.87,"low":10.56,"open":10.79,"volume":38377500},{"timestamp":1484663400,"date":"2017-01-17","index":9290,"close":9.82,"high":10.23,"low":9.78,"open":10.17,"volume":70491800},{"timestamp":1484749800,"date":"2017-01-18","index":9291,"close":9.88,"high":10.1,"low":9.42,"open":9.54,"volume":51797600},{"timestamp":1484836200,"date":"2017-01-19","index":9292,"close":9.77,"high":10.25,"low":9.75,"open":9.92,"volume":46151300},{"timestamp":1484922600,"date":"2017-01-20","index":9293,"close":9.75,"high":9.96,"low":9.67,"open":9.88,"volume":27982100},{"timestamp":1485181800,"date":"2017-01-23","index":9294,"close":9.91,"high":10.06,"low":9.68,"open":9.68,"volume":27905700},{"timestamp":1485268200,"date":"2017-01-24","index":9295,"close":10.44,"high":10.49,"low":9.95,"open":9.95,"volume":43991200},{"timestamp":1485354600,"date":"2017-01-25","index":9296,"close":10.35,"high":10.98,"low":10.15,"open":10.74,"volume":61778100},{"timestamp":1485441000,"date":"2017-01-26","index":9297,"close":10.52,"high":10.66,"low":10.3,"open":10.35,"volume":35866600},{"timestamp":1485527400,"date":"2017-01-27","index":9298,"close":10.67,"high":10.73,"low":10.52,"open":10.6,"volume":32719200},{"timestamp":1485786600,"date":"2017-01-30","index":9299,"close":10.61,"high":10.68,"low":10.3,"open":10.62,"volume":37725000}],"post":[{"timestamp":1485873000,"date":"2017-01-31","index":9300,"close":10.37,"high":10.67,"low":10.22,"open":10.6,"volume":53704900},{"timestamp":1485959400,"date":"2017-02-01","index":9301,"close":12.06,"high":12.14,"low":10.81,"open":10.9,"volume":165939300},{"timestamp":1486045800,"date":"2017-02-02","index":9302,"close":12.28,"high":12.66,"low":11.95,"open":11.98,"volume":116324500},{"timestamp":1486132200,"date":"2017-02-03","index":9303,"close":12.24,"high":12.5,"low":12.04,"open":12.37,"volume":60036700},{"timestamp":1486391400,"date":"2017-02-06","index":9304,"close":13.63,"high":13.7,"low":12.38,"open":12.46,"volume":140474100},{"timestamp":1486477800,"date":"2017-02-07","index":9305,"close":13.29,"high":14.27,"low":13.06,"open":14.05,"volume":158683800},{"timestamp":1486564200,"date":"2017-02-08","index":9306,"close":13.56,"high":13.75,"low":13.08,"open":13.21,"volume":75942900},{"timestamp":1486650600,"date":"2017-02-09","index":9307,"close":13.42,"high":13.89,"low":13.4,"open":13.78,"volume":73339900},{"timestamp":1486737000,"date":"2017-02-10","index":9308,"close":13.58,"high":13.86,"low":13.25,"open":13.86,"volume":54579300},{"timestamp":1486996200,"date":"2017-02-13","index":9309,"close":13.49,"high":13.95,"low":13.38,"open":13.7,"volume":57413100},{"timestamp":1487082600,"date":"2017-02-14","index":9310,"close":13.26,"high":13.49,"low":13.19,"open":13.43,"volume":40479100}]},{"date":"2016-10-20","estimated":null,"reported":0.03,"pre":[],"post":[]},{"date":"2016-07-21","estimated":-0.08,"reported":-0.05,"pre":[{"timestamp":1467811800,"date":"2016-07-06","index":9156,"close":5.04,"high":5.11,"low":4.9,"open":4.91,"volume":19392900},{"timestamp":1467898200,"date":"2016-07-07","index":9157,"close":5.02,"high":5.1,"low":4.94,"open":5.07,"volume":15813800},{"timestamp":1467984600,"date":"2016-07-08","index":9158,"close":5.1,"high":5.15,"low":4.82,"open":4.84,"volume":28140700},{"timestamp":1468243800,"date":"2016-07-11","index":9159,"close":5.01,"high":5.19,"low":5,"open":5.13,"volume":21027900},{"timestamp":1468330200,"date":"2016-07-12","index":9160,"close":5.14,"high":5.17,"low":5.01,"open":5.01,"volume":20832500},{"timestamp":1468416600,"date":"2016-07-13","index":9161,"close":5.09,"high":5.19,"low":5.04,"open":5.14,"volume":14032500},{"timestamp":1468503000,"date":"2016-07-14","index":9162,"close":5.17,"high":5.24,"low":5.06,"open":5.15,"volume":20050100},{"timestamp":1468589400,"date":"2016-07-15","index":9163,"close":5.14,"high":5.2,"low":5.1,"open":5.2,"volume":14219300},{"timestamp":1468848600,"date":"2016-07-18","index":9164,"close":5.51,"high":5.57,"low":5.13,"open":5.19,"volume":38619400},{"timestamp":1468935000,"date":"2016-07-19","index":9165,"close":5.41,"high":5.55,"low":5.34,"open":5.5,"volume":23439600},{"timestamp":1469021400,"date":"2016-07-20","index":9166,"close":5.41,"high":5.5,"low":5.4,"open":5.48,"volume":20102400}],"post":[{"timestamp":1469107800,"date":"2016-07-21","index":9167,"close":5.22,"high":5.45,"low":5.1,"open":5.43,"volume":40242000},{"timestamp":1469194200,"date":"2016-07-22","index":9168,"close":5.84,"high":5.97,"low":5.45,"open":5.73,"volume":101838300},{"timestamp":1469453400,"date":"2016-07-25","index":9169,"close":6.7,"high":6.95,"low":5.92,"open":5.93,"volume":118328600},{"timestamp":1469539800,"date":"2016-07-26","index":9170,"close":6.98,"high":7.16,"low":6.71,"open":6.76,"volume":81230600},{"timestamp":1469626200,"date":"2016-07-27","index":9171,"close":6.85,"high":6.98,"low":6.68,"open":6.93,"volume":38567300},{"timestamp":1469712600,"date":"2016-07-28","index":9172,"close":6.82,"high":6.98,"low":6.74,"open":6.79,"volume":27515600},{"timestamp":1469799000,"date":"2016-07-29","index":9173,"close":6.86,"high":6.96,"low":6.75,"open":6.88,"volume":22580500},{"timestamp":1470058200,"date":"2016-08-01","index":9174,"close":6.64,"high":6.92,"low":6.57,"open":6.89,"volume":26729000},{"timestamp":1470144600,"date":"2016-08-02","index":9175,"close":6.26,"high":6.6,"low":6.15,"open":6.56,"volume":40816400},{"timestamp":1470231000,"date":"2016-08-03","index":9176,"close":6.3,"high":6.45,"low":6.15,"open":6.18,"volume":23807800},{"timestamp":1470317400,"date":"2016-08-04","index":9177,"close":6.47,"high":6.61,"low":6.37,"open":6.39,"volume":22411000}]},{"date":"2016-04-21","estimated":-0.13,"reported":-0.12,"pre":[{"timestamp":1459949400,"date":"2016-04-06","index":9093,"close":2.8,"high":2.8,"low":2.72,"open":2.75,"volume":12534600},{"timestamp":1460035800,"date":"2016-04-07","index":9094,"close":2.64,"high":2.83,"low":2.61,"open":2.76,"volume":13479200},{"timestamp":1460122200,"date":"2016-04-08","index":9095,"close":2.74,"high":2.76,"low":2.68,"open":2.7,"volume":8489000},{"timestamp":1460381400,"date":"2016-04-11","index":9096,"close":2.76,"high":2.82,"low":2.74,"open":2.76,"volume":9045100},{"timestamp":1460467800,"date":"2016-04-12","index":9097,"close":2.81,"high":2.85,"low":2.76,"open":2.79,"volume":16131900},{"timestamp":1460554200,"date":"2016-04-13","index":9098,"close":2.8,"high":2.82,"low":2.73,"open":2.78,"volume":8048000},{"timestamp":1460640600,"date":"2016-04-14","index":9099,"close":2.72,"high":2.79,"low":2.7,"open":2.77,"volume":8985300},{"timestamp":1460727000,"date":"2016-04-15","index":9100,"close":2.7,"high":2.75,"low":2.68,"open":2.72,"volume":7487500},{"timestamp":1460986200,"date":"2016-04-18","index":9101,"close":2.76,"high":2.8,"low":2.65,"open":2.67,"volume":8938800},{"timestamp":1461072600,"date":"2016-04-19","index":9102,"close":2.62,"high":2.78,"low":2.61,"open":2.78,"volume":11719900},{"timestamp":1461159000,"date":"2016-04-20","index":9103,"close":2.7,"high":2.72,"low":2.61,"open":2.62,"volume":7926100}],"post":[{"timestamp":1461245400,"date":"2016-04-21","index":9104,"close":2.62,"high":2.7,"low":2.6,"open":2.65,"volume":13957200},{"timestamp":1461331800,"date":"2016-04-22","index":9105,"close":3.99,"high":3.99,"low":3.18,"open":3.19,"volume":143265300},{"timestamp":1461591000,"date":"2016-04-25","index":9106,"close":3.45,"high":3.82,"low":3.31,"open":3.81,"volume":80607900},{"timestamp":1461677400,"date":"2016-04-26","index":9107,"close":3.66,"high":3.75,"low":3.44,"open":3.45,"volume":36336900},{"timestamp":1461763800,"date":"2016-04-27","index":9108,"close":3.73,"high":3.75,"low":3.53,"open":3.55,"volume":24186800},{"timestamp":1461850200,"date":"2016-04-28","index":9109,"close":3.61,"high":3.8,"low":3.6,"open":3.69,"volume":20230000},{"timestamp":1461936600,"date":"2016-04-29","index":9110,"close":3.55,"high":3.69,"low":3.45,"open":3.69,"volume":17717800},{"timestamp":1462195800,"date":"2016-05-02","index":9111,"close":3.74,"high":3.75,"low":3.57,"open":3.58,"volume":16972800},{"timestamp":1462282200,"date":"2016-05-03","index":9112,"close":3.6,"high":3.71,"low":3.58,"open":3.7,"volume":13784800},{"timestamp":1462368600,"date":"2016-05-04","index":9113,"close":3.6,"high":3.67,"low":3.54,"open":3.54,"volume":8688500},{"timestamp":1462455000,"date":"2016-05-05","index":9114,"close":3.66,"high":3.8,"low":3.61,"open":3.64,"volume":21529600}]},{"date":"2016-01-19","estimated":-0.1,"reported":-0.1,"pre":[{"timestamp":1451572200,"date":"2015-12-31","index":9028,"close":2.87,"high":3.01,"low":2.87,"open":2.97,"volume":11086100},{"timestamp":1451917800,"date":"2016-01-04","index":9029,"close":2.77,"high":2.82,"low":2.63,"open":2.77,"volume":32516800},{"timestamp":1452004200,"date":"2016-01-05","index":9030,"close":2.75,"high":2.8,"low":2.64,"open":2.77,"volume":12972300},{"timestamp":1452090600,"date":"2016-01-06","index":9031,"close":2.51,"high":2.71,"low":2.47,"open":2.66,"volume":23759400},{"timestamp":1452177000,"date":"2016-01-07","index":9032,"close":2.28,"high":2.48,"low":2.26,"open":2.43,"volume":22203500},{"timestamp":1452263400,"date":"2016-01-08","index":9033,"close":2.14,"high":2.42,"low":2.1,"open":2.36,"volume":31822400},{"timestamp":1452522600,"date":"2016-01-11","index":9034,"close":2.34,"high":2.36,"low":2.12,"open":2.16,"volume":19629300},{"timestamp":1452609000,"date":"2016-01-12","index":9035,"close":2.39,"high":2.46,"low":2.28,"open":2.4,"volume":17986100},{"timestamp":1452695400,"date":"2016-01-13","index":9036,"close":2.25,"high":2.45,"low":2.21,"open":2.4,"volume":12749700},{"timestamp":1452781800,"date":"2016-01-14","index":9037,"close":2.21,"high":2.35,"low":2.21,"open":2.29,"volume":15666600},{"timestamp":1452868200,"date":"2016-01-15","index":9038,"close":2.03,"high":2.13,"low":1.99,"open":2.1,"volume":21199300}],"post":[{"timestamp":1453213800,"date":"2016-01-19","index":9039,"close":1.95,"high":2.11,"low":1.9,"open":2.08,"volume":18978900},{"timestamp":1453300200,"date":"2016-01-20","index":9040,"close":1.8,"high":1.95,"low":1.75,"open":1.81,"volume":29243600},{"timestamp":1453386600,"date":"2016-01-21","index":9041,"close":2.09,"high":2.18,"low":1.81,"open":1.82,"volume":26387900},{"timestamp":1453473000,"date":"2016-01-22","index":9042,"close":2.02,"high":2.17,"low":1.98,"open":2.11,"volume":16245500},{"timestamp":1453732200,"date":"2016-01-25","index":9043,"close":2.12,"high":2.15,"low":2.01,"open":2.01,"volume":13080900},{"timestamp":1453818600,"date":"2016-01-26","index":9044,"close":2.07,"high":2.15,"low":2.03,"open":2.14,"volume":11097400},{"timestamp":1453905000,"date":"2016-01-27","index":9045,"close":2.13,"high":2.18,"low":2.07,"open":2.08,"volume":10833200},{"timestamp":1453991400,"date":"2016-01-28","index":9046,"close":2.08,"high":2.17,"low":2.07,"open":2.16,"volume":7118400},{"timestamp":1454077800,"date":"2016-01-29","index":9047,"close":2.2,"high":2.2,"low":2.07,"open":2.09,"volume":11998100},{"timestamp":1454337000,"date":"2016-02-01","index":9048,"close":2.14,"high":2.19,"low":2.11,"open":2.17,"volume":8816100},{"timestamp":1454423400,"date":"2016-02-02","index":9049,"close":1.99,"high":2.14,"low":1.96,"open":2.11,"volume":11224100}]},{"date":"2015-10-15","estimated":-0.12,"reported":-0.17,"pre":[{"timestamp":1443619800,"date":"2015-09-30","index":8964,"close":1.72,"high":1.72,"low":1.68,"open":1.7,"volume":5739500},{"timestamp":1443706200,"date":"2015-10-01","index":8965,"close":1.74,"high":1.77,"low":1.72,"open":1.77,"volume":5531700},{"timestamp":1443792600,"date":"2015-10-02","index":8966,"close":1.83,"high":1.83,"low":1.72,"open":1.76,"volume":7146100},{"timestamp":1444051800,"date":"2015-10-05","index":8967,"close":1.8,"high":1.87,"low":1.77,"open":1.82,"volume":7595600},{"timestamp":1444138200,"date":"2015-10-06","index":8968,"close":1.83,"high":1.86,"low":1.8,"open":1.8,"volume":8558400},{"timestamp":1444224600,"date":"2015-10-07","index":8969,"close":1.86,"high":1.87,"low":1.82,"open":1.82,"volume":7859200},{"timestamp":1444311000,"date":"2015-10-08","index":8970,"close":1.93,"high":1.95,"low":1.85,"open":1.87,"volume":9198700},{"timestamp":1444397400,"date":"2015-10-09","index":8971,"close":1.96,"high":1.96,"low":1.89,"open":1.92,"volume":8629100},{"timestamp":1444656600,"date":"2015-10-12","index":8972,"close":1.87,"high":1.96,"low":1.85,"open":1.96,"volume":7686600},{"timestamp":1444743000,"date":"2015-10-13","index":8973,"close":1.92,"high":1.94,"low":1.86,"open":1.87,"volume":6698400},{"timestamp":1444829400,"date":"2015-10-14","index":8974,"close":1.95,"high":1.96,"low":1.92,"open":1.92,"volume":10184300}],"post":[{"timestamp":1444915800,"date":"2015-10-15","index":8975,"close":1.97,"high":2.06,"low":1.95,"open":1.97,"volume":27327100},{"timestamp":1445002200,"date":"2015-10-16","index":8976,"close":1.94,"high":2,"low":1.89,"open":2,"volume":21544900},{"timestamp":1445261400,"date":"2015-10-19","index":8977,"close":2.01,"high":2.01,"low":1.91,"open":1.91,"volume":10670800},{"timestamp":1445347800,"date":"2015-10-20","index":8978,"close":2.02,"high":2.03,"low":1.97,"open":2,"volume":5584200},{"timestamp":1445434200,"date":"2015-10-21","index":8979,"close":2.1,"high":2.12,"low":2.01,"open":2.02,"volume":14944100},{"timestamp":1445520600,"date":"2015-10-22","index":8980,"close":2.14,"high":2.16,"low":2.09,"open":2.1,"volume":8208400},{"timestamp":1445607000,"date":"2015-10-23","index":8981,"close":2.21,"high":2.21,"low":2.1,"open":2.1,"volume":9564200},{"timestamp":1445866200,"date":"2015-10-26","index":8982,"close":2.15,"high":2.21,"low":2.12,"open":2.21,"volume":6313500},{"timestamp":1445952600,"date":"2015-10-27","index":8983,"close":2.15,"high":2.16,"low":2.1,"open":2.12,"volume":5755600},{"timestamp":1446039000,"date":"2015-10-28","index":8984,"close":2.18,"high":2.2,"low":2.12,"open":2.14,"volume":6950600},{"timestamp":1446125400,"date":"2015-10-29","index":8985,"close":2.13,"high":2.18,"low":2.11,"open":2.15,"volume":4500400}]},{"date":"2015-07-16","estimated":-0.17,"reported":-0.17,"pre":[{"timestamp":1435671000,"date":"2015-06-30","index":8900,"close":2.4,"high":2.43,"low":2.35,"open":2.43,"volume":19381300},{"timestamp":1435757400,"date":"2015-07-01","index":8901,"close":2.42,"high":2.48,"low":2.36,"open":2.47,"volume":19375000},{"timestamp":1435843800,"date":"2015-07-02","index":8902,"close":2.53,"high":2.63,"low":2.39,"open":2.43,"volume":31185900},{"timestamp":1436189400,"date":"2015-07-06","index":8903,"close":2.47,"high":2.54,"low":2.44,"open":2.46,"volume":20349400},{"timestamp":1436275800,"date":"2015-07-07","index":8904,"close":2.09,"high":2.14,"low":2.02,"open":2.04,"volume":46418700},{"timestamp":1436362200,"date":"2015-07-08","index":8905,"close":2.01,"high":2.07,"low":2.01,"open":2.07,"volume":15302900},{"timestamp":1436448600,"date":"2015-07-09","index":8906,"close":1.98,"high":2.06,"low":1.93,"open":2.04,"volume":23378200},{"timestamp":1436535000,"date":"2015-07-10","index":8907,"close":1.96,"high":2.03,"low":1.95,"open":2,"volume":17520800},{"timestamp":1436794200,"date":"2015-07-13","index":8908,"close":1.96,"high":1.99,"low":1.95,"open":1.97,"volume":9080900},{"timestamp":1436880600,"date":"2015-07-14","index":8909,"close":2.05,"high":2.06,"low":1.97,"open":2.03,"volume":15812300},{"timestamp":1436967000,"date":"2015-07-15","index":8910,"close":1.96,"high":2.09,"low":1.95,"open":2.07,"volume":13517800}],"post":[{"timestamp":1437053400,"date":"2015-07-16","index":8911,"close":1.87,"high":2,"low":1.87,"open":1.97,"volume":20653300},{"timestamp":1437139800,"date":"2015-07-17","index":8912,"close":1.79,"high":1.9,"low":1.74,"open":1.87,"volume":28127100},{"timestamp":1437399000,"date":"2015-07-20","index":8913,"close":1.8,"high":1.84,"low":1.77,"open":1.82,"volume":12142400},{"timestamp":1437485400,"date":"2015-07-21","index":8914,"close":1.8,"high":1.83,"low":1.78,"open":1.82,"volume":15034500},{"timestamp":1437571800,"date":"2015-07-22","index":8915,"close":1.79,"high":1.81,"low":1.76,"open":1.8,"volume":16043400},{"timestamp":1437658200,"date":"2015-07-23","index":8916,"close":1.76,"high":1.81,"low":1.75,"open":1.8,"volume":10641900},{"timestamp":1437744600,"date":"2015-07-24","index":8917,"close":1.67,"high":1.77,"low":1.65,"open":1.76,"volume":16478400},{"timestamp":1438003800,"date":"2015-07-27","index":8918,"close":1.62,"high":1.7,"low":1.61,"open":1.67,"volume":11916500},{"timestamp":1438090200,"date":"2015-07-28","index":8919,"close":1.77,"high":1.77,"low":1.62,"open":1.62,"volume":14614600},{"timestamp":1438176600,"date":"2015-07-29","index":8920,"close":1.96,"high":1.99,"low":1.76,"open":1.77,"volume":25582200},{"timestamp":1438263000,"date":"2015-07-30","index":8921,"close":1.93,"high":1.99,"low":1.88,"open":1.94,"volume":15837400}]},{"date":"2015-04-16","estimated":-0.05,"reported":-0.09,"pre":[{"timestamp":1427808600,"date":"2015-03-31","index":8837,"close":2.68,"high":2.7,"low":2.65,"open":2.66,"volume":7025000},{"timestamp":1427895000,"date":"2015-04-01","index":8838,"close":2.69,"high":2.75,"low":2.65,"open":2.66,"volume":11240500},{"timestamp":1427981400,"date":"2015-04-02","index":8839,"close":2.69,"high":2.7,"low":2.65,"open":2.66,"volume":7047600},{"timestamp":1428327000,"date":"2015-04-06","index":8840,"close":2.7,"high":2.73,"low":2.68,"open":2.68,"volume":8178500},{"timestamp":1428413400,"date":"2015-04-07","index":8841,"close":2.7,"high":2.74,"low":2.69,"open":2.7,"volume":5738100},{"timestamp":1428499800,"date":"2015-04-08","index":8842,"close":2.71,"high":2.74,"low":2.68,"open":2.68,"volume":4349000},{"timestamp":1428586200,"date":"2015-04-09","index":8843,"close":2.72,"high":2.75,"low":2.69,"open":2.69,"volume":7127600},{"timestamp":1428672600,"date":"2015-04-10","index":8844,"close":2.76,"high":2.78,"low":2.73,"open":2.74,"volume":6184800},{"timestamp":1428931800,"date":"2015-04-13","index":8845,"close":2.78,"high":2.8,"low":2.73,"open":2.76,"volume":8391500},{"timestamp":1429018200,"date":"2015-04-14","index":8846,"close":2.67,"high":2.79,"low":2.65,"open":2.77,"volume":13364100},{"timestamp":1429104600,"date":"2015-04-15","index":8847,"close":2.7,"high":2.74,"low":2.65,"open":2.7,"volume":15281400}],"post":[{"timestamp":1429191000,"date":"2015-04-16","index":8848,"close":2.87,"high":2.94,"low":2.7,"open":2.72,"volume":28617300},{"timestamp":1429277400,"date":"2015-04-17","index":8849,"close":2.58,"high":2.58,"low":2.45,"open":2.54,"volume":53185300},{"timestamp":1429536600,"date":"2015-04-20","index":8850,"close":2.49,"high":2.57,"low":2.45,"open":2.56,"volume":29164300},{"timestamp":1429623000,"date":"2015-04-21","index":8851,"close":2.35,"high":2.53,"low":2.35,"open":2.53,"volume":31279400},{"timestamp":1429709400,"date":"2015-04-22","index":8852,"close":2.28,"high":2.36,"low":2.25,"open":2.35,"volume":27634900},{"timestamp":1429795800,"date":"2015-04-23","index":8853,"close":2.33,"high":2.36,"low":2.26,"open":2.28,"volume":15130400},{"timestamp":1429882200,"date":"2015-04-24","index":8854,"close":2.3,"high":2.38,"low":2.3,"open":2.36,"volume":15001200},{"timestamp":1430141400,"date":"2015-04-27","index":8855,"close":2.34,"high":2.36,"low":2.29,"open":2.3,"volume":13486900},{"timestamp":1430227800,"date":"2015-04-28","index":8856,"close":2.31,"high":2.37,"low":2.31,"open":2.36,"volume":11448700},{"timestamp":1430314200,"date":"2015-04-29","index":8857,"close":2.28,"high":2.33,"low":2.27,"open":2.3,"volume":11870200},{"timestamp":1430400600,"date":"2015-04-30","index":8858,"close":2.26,"high":2.31,"low":2.26,"open":2.28,"volume":11465300}]},{"date":"2015-01-20","estimated":0.01,"reported":null,"pre":[],"post":[]},{"date":"2014-10-16","estimated":0.04,"reported":0.03,"pre":[{"timestamp":1412170200,"date":"2014-10-01","index":8713,"close":3.35,"high":3.42,"low":3.3,"open":3.39,"volume":33645900},{"timestamp":1412256600,"date":"2014-10-02","index":8714,"close":3.39,"high":3.44,"low":3.28,"open":3.37,"volume":27904500},{"timestamp":1412343000,"date":"2014-10-03","index":8715,"close":3.4,"high":3.46,"low":3.37,"open":3.43,"volume":16797000},{"timestamp":1412602200,"date":"2014-10-06","index":8716,"close":3.36,"high":3.44,"low":3.3,"open":3.42,"volume":17864800},{"timestamp":1412688600,"date":"2014-10-07","index":8717,"close":3.28,"high":3.38,"low":3.28,"open":3.35,"volume":17720600},{"timestamp":1412775000,"date":"2014-10-08","index":8718,"close":3.28,"high":3.31,"low":3.18,"open":3.3,"volume":28000000},{"timestamp":1412861400,"date":"2014-10-09","index":8719,"close":2.95,"high":3.2,"low":2.94,"open":3.03,"volume":69528900},{"timestamp":1412947800,"date":"2014-10-10","index":8720,"close":2.72,"high":2.95,"low":2.71,"open":2.95,"volume":41062500},{"timestamp":1413207000,"date":"2014-10-13","index":8721,"close":2.74,"high":2.85,"low":2.73,"open":2.78,"volume":38269400},{"timestamp":1413293400,"date":"2014-10-14","index":8722,"close":2.62,"high":2.75,"low":2.6,"open":2.61,"volume":39964200},{"timestamp":1413379800,"date":"2014-10-15","index":8723,"close":2.61,"high":2.71,"low":2.54,"open":2.62,"volume":36924600}],"post":[{"timestamp":1413466200,"date":"2014-10-16","index":8724,"close":2.64,"high":2.72,"low":2.54,"open":2.56,"volume":38795400},{"timestamp":1413552600,"date":"2014-10-17","index":8725,"close":2.72,"high":2.86,"low":2.66,"open":2.67,"volume":75956600},{"timestamp":1413811800,"date":"2014-10-20","index":8726,"close":2.67,"high":2.8,"low":2.6,"open":2.79,"volume":28711000},{"timestamp":1413898200,"date":"2014-10-21","index":8727,"close":2.77,"high":2.78,"low":2.68,"open":2.7,"volume":24033800},{"timestamp":1413984600,"date":"2014-10-22","index":8728,"close":2.64,"high":2.8,"low":2.64,"open":2.79,"volume":23034800},{"timestamp":1414071000,"date":"2014-10-23","index":8729,"close":2.69,"high":2.71,"low":2.65,"open":2.68,"volume":23731000},{"timestamp":1414157400,"date":"2014-10-24","index":8730,"close":2.68,"high":2.73,"low":2.67,"open":2.69,"volume":11945800},{"timestamp":1414416600,"date":"2014-10-27","index":8731,"close":2.66,"high":2.71,"low":2.65,"open":2.68,"volume":13307500},{"timestamp":1414503000,"date":"2014-10-28","index":8732,"close":2.72,"high":2.77,"low":2.67,"open":2.69,"volume":22878300},{"timestamp":1414589400,"date":"2014-10-29","index":8733,"close":2.77,"high":2.81,"low":2.73,"open":2.75,"volume":15600900},{"timestamp":1414675800,"date":"2014-10-30","index":8734,"close":2.75,"high":2.79,"low":2.7,"open":2.79,"volume":13026100}]},{"date":"2014-07-17","estimated":0.03,"reported":0.02,"pre":[{"timestamp":1404221400,"date":"2014-07-01","index":8649,"close":4.22,"high":4.26,"low":4.17,"open":4.21,"volume":29412600},{"timestamp":1404307800,"date":"2014-07-02","index":8650,"close":4.34,"high":4.35,"low":4.22,"open":4.23,"volume":20486500},{"timestamp":1404394200,"date":"2014-07-03","index":8651,"close":4.24,"high":4.4,"low":4.14,"open":4.36,"volume":22521700},{"timestamp":1404739800,"date":"2014-07-07","index":8652,"close":4.26,"high":4.31,"low":4.21,"open":4.23,"volume":21165500},{"timestamp":1404826200,"date":"2014-07-08","index":8653,"close":4.22,"high":4.3,"low":4.1,"open":4.25,"volume":41685800},{"timestamp":1404912600,"date":"2014-07-09","index":8654,"close":4.23,"high":4.29,"low":4.2,"open":4.21,"volume":18462200},{"timestamp":1404999000,"date":"2014-07-10","index":8655,"close":4.29,"high":4.36,"low":4.14,"open":4.18,"volume":39245000},{"timestamp":1405085400,"date":"2014-07-11","index":8656,"close":4.37,"high":4.4,"low":4.29,"open":4.3,"volume":22425600},{"timestamp":1405344600,"date":"2014-07-14","index":8657,"close":4.64,"high":4.65,"low":4.39,"open":4.44,"volume":73046000},{"timestamp":1405431000,"date":"2014-07-15","index":8658,"close":4.53,"high":4.8,"low":4.41,"open":4.63,"volume":156113700},{"timestamp":1405517400,"date":"2014-07-16","index":8659,"close":4.66,"high":4.77,"low":4.57,"open":4.6,"volume":61848100}],"post":[{"timestamp":1405603800,"date":"2014-07-17","index":8660,"close":4.57,"high":4.68,"low":4.5,"open":4.66,"volume":51309800},{"timestamp":1405690200,"date":"2014-07-18","index":8661,"close":3.83,"high":3.84,"low":3.67,"open":3.73,"volume":137577700},{"timestamp":1405949400,"date":"2014-07-21","index":8662,"close":3.78,"high":3.87,"low":3.75,"open":3.86,"volume":34219100},{"timestamp":1406035800,"date":"2014-07-22","index":8663,"close":3.8,"high":3.86,"low":3.78,"open":3.82,"volume":34004800},{"timestamp":1406122200,"date":"2014-07-23","index":8664,"close":3.76,"high":3.83,"low":3.75,"open":3.82,"volume":31748200},{"timestamp":1406208600,"date":"2014-07-24","index":8665,"close":3.73,"high":3.8,"low":3.71,"open":3.75,"volume":27967600},{"timestamp":1406295000,"date":"2014-07-25","index":8666,"close":3.76,"high":3.79,"low":3.69,"open":3.73,"volume":31793700},{"timestamp":1406554200,"date":"2014-07-28","index":8667,"close":3.73,"high":3.78,"low":3.68,"open":3.77,"volume":31443400},{"timestamp":1406640600,"date":"2014-07-29","index":8668,"close":3.79,"high":3.84,"low":3.73,"open":3.74,"volume":36157400},{"timestamp":1406727000,"date":"2014-07-30","index":8669,"close":3.82,"high":3.88,"low":3.77,"open":3.82,"volume":42981200},{"timestamp":1406813400,"date":"2014-07-31","index":8670,"close":3.91,"high":3.99,"low":3.78,"open":3.8,"volume":112162900}]},{"date":"2014-04-17","estimated":null,"reported":0.02,"pre":[],"post":[]},{"date":"2014-01-21","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1388759400,"date":"2014-01-03","index":8526,"close":4,"high":4,"low":3.88,"open":3.98,"volume":22887200},{"timestamp":1389018600,"date":"2014-01-06","index":8527,"close":4.13,"high":4.18,"low":3.99,"open":4.01,"volume":42398300},{"timestamp":1389105000,"date":"2014-01-07","index":8528,"close":4.18,"high":4.25,"low":4.11,"open":4.19,"volume":42932100},{"timestamp":1389191400,"date":"2014-01-08","index":8529,"close":4.18,"high":4.26,"low":4.14,"open":4.23,"volume":30678700},{"timestamp":1389277800,"date":"2014-01-09","index":8530,"close":4.09,"high":4.23,"low":4.05,"open":4.2,"volume":30667600},{"timestamp":1389364200,"date":"2014-01-10","index":8531,"close":4.17,"high":4.2,"low":4.07,"open":4.09,"volume":20840800},{"timestamp":1389623400,"date":"2014-01-13","index":8532,"close":4.13,"high":4.2,"low":4.09,"open":4.19,"volume":22856100},{"timestamp":1389709800,"date":"2014-01-14","index":8533,"close":4.3,"high":4.3,"low":4.13,"open":4.14,"volume":42434800},{"timestamp":1389796200,"date":"2014-01-15","index":8534,"close":4.47,"high":4.6,"low":4.32,"open":4.34,"volume":66613100},{"timestamp":1389882600,"date":"2014-01-16","index":8535,"close":4.38,"high":4.51,"low":4.32,"open":4.5,"volume":46975600},{"timestamp":1389969000,"date":"2014-01-17","index":8536,"close":4.18,"high":4.35,"low":4.11,"open":4.15,"volume":45842700}],"post":[{"timestamp":1390314600,"date":"2014-01-21","index":8537,"close":4.17,"high":4.34,"low":4.13,"open":4.31,"volume":58702900},{"timestamp":1390401000,"date":"2014-01-22","index":8538,"close":3.67,"high":3.82,"low":3.66,"open":3.79,"volume":86329500},{"timestamp":1390487400,"date":"2014-01-23","index":8539,"close":3.62,"high":3.68,"low":3.58,"open":3.67,"volume":29844700},{"timestamp":1390573800,"date":"2014-01-24","index":8540,"close":3.47,"high":3.61,"low":3.41,"open":3.6,"volume":48095800},{"timestamp":1390833000,"date":"2014-01-27","index":8541,"close":3.41,"high":3.49,"low":3.35,"open":3.48,"volume":31332300},{"timestamp":1390919400,"date":"2014-01-28","index":8542,"close":3.54,"high":3.57,"low":3.41,"open":3.43,"volume":27962600},{"timestamp":1391005800,"date":"2014-01-29","index":8543,"close":3.48,"high":3.56,"low":3.45,"open":3.52,"volume":21765000},{"timestamp":1391092200,"date":"2014-01-30","index":8544,"close":3.48,"high":3.52,"low":3.45,"open":3.51,"volume":17111700},{"timestamp":1391178600,"date":"2014-01-31","index":8545,"close":3.43,"high":3.47,"low":3.43,"open":3.45,"volume":13602100},{"timestamp":1391437800,"date":"2014-02-03","index":8546,"close":3.33,"high":3.44,"low":3.33,"open":3.43,"volume":22280200},{"timestamp":1391524200,"date":"2014-02-04","index":8547,"close":3.37,"high":3.43,"low":3.3,"open":3.35,"volume":22681000}]},{"date":"2013-10-17","estimated":0.02,"reported":0.04,"pre":[{"timestamp":1380720600,"date":"2013-10-02","index":8462,"close":3.9,"high":3.94,"low":3.82,"open":3.83,"volume":18583300},{"timestamp":1380807000,"date":"2013-10-03","index":8463,"close":3.9,"high":3.94,"low":3.86,"open":3.93,"volume":25498500},{"timestamp":1380893400,"date":"2013-10-04","index":8464,"close":3.91,"high":3.95,"low":3.89,"open":3.91,"volume":17134400},{"timestamp":1381152600,"date":"2013-10-07","index":8465,"close":3.86,"high":3.91,"low":3.83,"open":3.87,"volume":16734000},{"timestamp":1381239000,"date":"2013-10-08","index":8466,"close":3.72,"high":3.89,"low":3.68,"open":3.87,"volume":35910400},{"timestamp":1381325400,"date":"2013-10-09","index":8467,"close":3.65,"high":3.75,"low":3.55,"open":3.75,"volume":36053700},{"timestamp":1381411800,"date":"2013-10-10","index":8468,"close":3.79,"high":3.8,"low":3.72,"open":3.72,"volume":24019400},{"timestamp":1381498200,"date":"2013-10-11","index":8469,"close":3.83,"high":3.85,"low":3.75,"open":3.78,"volume":17384600},{"timestamp":1381757400,"date":"2013-10-14","index":8470,"close":3.97,"high":4.05,"low":3.85,"open":3.87,"volume":63648400},{"timestamp":1381843800,"date":"2013-10-15","index":8471,"close":4.02,"high":4.1,"low":4.01,"open":4.03,"volume":52027500},{"timestamp":1381930200,"date":"2013-10-16","index":8472,"close":4.09,"high":4.1,"low":4.03,"open":4.1,"volume":34138300}],"post":[{"timestamp":1382016600,"date":"2013-10-17","index":8473,"close":4.09,"high":4.13,"low":4.06,"open":4.12,"volume":45838000},{"timestamp":1382103000,"date":"2013-10-18","index":8474,"close":3.53,"high":3.66,"low":3.51,"open":3.56,"volume":108913700},{"timestamp":1382362200,"date":"2013-10-21","index":8475,"close":3.37,"high":3.56,"low":3.3,"open":3.56,"volume":68891000},{"timestamp":1382448600,"date":"2013-10-22","index":8476,"close":3.18,"high":3.34,"low":3.12,"open":3.32,"volume":92506500},{"timestamp":1382535000,"date":"2013-10-23","index":8477,"close":3.14,"high":3.25,"low":3.04,"open":3.2,"volume":65948000},{"timestamp":1382621400,"date":"2013-10-24","index":8478,"close":3.23,"high":3.3,"low":3.16,"open":3.21,"volume":43033200},{"timestamp":1382707800,"date":"2013-10-25","index":8479,"close":3.34,"high":3.39,"low":3.29,"open":3.29,"volume":43346300},{"timestamp":1382967000,"date":"2013-10-28","index":8480,"close":3.32,"high":3.39,"low":3.32,"open":3.38,"volume":23820500},{"timestamp":1383053400,"date":"2013-10-29","index":8481,"close":3.33,"high":3.37,"low":3.32,"open":3.34,"volume":15816500},{"timestamp":1383139800,"date":"2013-10-30","index":8482,"close":3.3,"high":3.36,"low":3.3,"open":3.35,"volume":16208000},{"timestamp":1383226200,"date":"2013-10-31","index":8483,"close":3.34,"high":3.35,"low":3.25,"open":3.31,"volume":18062700}]},{"date":"2013-07-18","estimated":-0.12,"reported":-0.09,"pre":[{"timestamp":1372771800,"date":"2013-07-02","index":8398,"close":3.97,"high":4.12,"low":3.95,"open":4.09,"volume":17766600},{"timestamp":1372858200,"date":"2013-07-03","index":8399,"close":4.06,"high":4.07,"low":3.96,"open":4,"volume":11315900},{"timestamp":1373031000,"date":"2013-07-05","index":8400,"close":4.07,"high":4.1,"low":4.03,"open":4.08,"volume":8965400},{"timestamp":1373290200,"date":"2013-07-08","index":8401,"close":4,"high":4.09,"low":3.98,"open":4.08,"volume":16930900},{"timestamp":1373376600,"date":"2013-07-09","index":8402,"close":4.05,"high":4.08,"low":4.01,"open":4.02,"volume":9550900},{"timestamp":1373463000,"date":"2013-07-10","index":8403,"close":3.98,"high":4.06,"low":3.96,"open":4.06,"volume":19122800},{"timestamp":1373549400,"date":"2013-07-11","index":8404,"close":4.45,"high":4.45,"low":4.16,"open":4.22,"volume":106975700},{"timestamp":1373635800,"date":"2013-07-12","index":8405,"close":4.32,"high":4.5,"low":4.26,"open":4.48,"volume":50286600},{"timestamp":1373895000,"date":"2013-07-15","index":8406,"close":4.4,"high":4.4,"low":4.31,"open":4.34,"volume":21953700},{"timestamp":1373981400,"date":"2013-07-16","index":8407,"close":4.43,"high":4.49,"low":4.25,"open":4.41,"volume":39716700},{"timestamp":1374067800,"date":"2013-07-17","index":8408,"close":4.38,"high":4.45,"low":4.33,"open":4.44,"volume":17002100}],"post":[{"timestamp":1374154200,"date":"2013-07-18","index":8409,"close":4.64,"high":4.65,"low":4.37,"open":4.38,"volume":70347000},{"timestamp":1374240600,"date":"2013-07-19","index":8410,"close":4.03,"high":4.08,"low":3.85,"open":3.99,"volume":151516000},{"timestamp":1374499800,"date":"2013-07-22","index":8411,"close":3.9,"high":4.01,"low":3.89,"open":4.01,"volume":50010900},{"timestamp":1374586200,"date":"2013-07-23","index":8412,"close":3.66,"high":3.88,"low":3.64,"open":3.88,"volume":76847700},{"timestamp":1374672600,"date":"2013-07-24","index":8413,"close":3.63,"high":3.75,"low":3.58,"open":3.69,"volume":50913500},{"timestamp":1374759000,"date":"2013-07-25","index":8414,"close":3.7,"high":3.74,"low":3.6,"open":3.64,"volume":29243400},{"timestamp":1374845400,"date":"2013-07-26","index":8415,"close":3.82,"high":3.83,"low":3.66,"open":3.7,"volume":42575800},{"timestamp":1375104600,"date":"2013-07-29","index":8416,"close":3.75,"high":3.89,"low":3.75,"open":3.87,"volume":32247500},{"timestamp":1375191000,"date":"2013-07-30","index":8417,"close":3.82,"high":3.85,"low":3.75,"open":3.79,"volume":19611600},{"timestamp":1375277400,"date":"2013-07-31","index":8418,"close":3.77,"high":3.9,"low":3.77,"open":3.85,"volume":34342100},{"timestamp":1375363800,"date":"2013-08-01","index":8419,"close":3.81,"high":3.87,"low":3.78,"open":3.81,"volume":22276700}]},{"date":"2013-04-18","estimated":-0.18,"reported":-0.13,"pre":[{"timestamp":1364995800,"date":"2013-04-03","index":8335,"close":2.32,"high":2.41,"low":2.32,"open":2.4,"volume":14485800},{"timestamp":1365082200,"date":"2013-04-04","index":8336,"close":2.33,"high":2.37,"low":2.32,"open":2.34,"volume":11177500},{"timestamp":1365168600,"date":"2013-04-05","index":8337,"close":2.29,"high":2.31,"low":2.28,"open":2.3,"volume":13725000},{"timestamp":1365427800,"date":"2013-04-08","index":8338,"close":2.59,"high":2.61,"low":2.26,"open":2.31,"volume":44767800},{"timestamp":1365514200,"date":"2013-04-09","index":8339,"close":2.63,"high":2.63,"low":2.44,"open":2.58,"volume":33886600},{"timestamp":1365600600,"date":"2013-04-10","index":8340,"close":2.61,"high":2.66,"low":2.57,"open":2.65,"volume":20686300},{"timestamp":1365687000,"date":"2013-04-11","index":8341,"close":2.52,"high":2.57,"low":2.46,"open":2.55,"volume":12946700},{"timestamp":1365773400,"date":"2013-04-12","index":8342,"close":2.48,"high":2.5,"low":2.43,"open":2.5,"volume":10712600},{"timestamp":1366032600,"date":"2013-04-15","index":8343,"close":2.4,"high":2.47,"low":2.4,"open":2.45,"volume":11522300},{"timestamp":1366119000,"date":"2013-04-16","index":8344,"close":2.44,"high":2.44,"low":2.4,"open":2.43,"volume":10954300},{"timestamp":1366205400,"date":"2013-04-17","index":8345,"close":2.4,"high":2.47,"low":2.4,"open":2.41,"volume":14829200}],"post":[{"timestamp":1366291800,"date":"2013-04-18","index":8346,"close":2.51,"high":2.56,"low":2.29,"open":2.4,"volume":27340500},{"timestamp":1366378200,"date":"2013-04-19","index":8347,"close":2.47,"high":2.5,"low":2.39,"open":2.44,"volume":25040200},{"timestamp":1366637400,"date":"2013-04-22","index":8348,"close":2.46,"high":2.51,"low":2.43,"open":2.47,"volume":14131700},{"timestamp":1366723800,"date":"2013-04-23","index":8349,"close":2.53,"high":2.55,"low":2.47,"open":2.5,"volume":14550400},{"timestamp":1366810200,"date":"2013-04-24","index":8350,"close":2.61,"high":2.62,"low":2.52,"open":2.54,"volume":16537800},{"timestamp":1366896600,"date":"2013-04-25","index":8351,"close":2.68,"high":2.72,"low":2.63,"open":2.63,"volume":20971000},{"timestamp":1366983000,"date":"2013-04-26","index":8352,"close":2.64,"high":2.68,"low":2.6,"open":2.66,"volume":17317200},{"timestamp":1367242200,"date":"2013-04-29","index":8353,"close":2.68,"high":2.7,"low":2.65,"open":2.66,"volume":11220000},{"timestamp":1367328600,"date":"2013-04-30","index":8354,"close":2.82,"high":2.82,"low":2.67,"open":2.68,"volume":32647200},{"timestamp":1367415000,"date":"2013-05-01","index":8355,"close":3.22,"high":3.28,"low":2.79,"open":2.81,"volume":88006700},{"timestamp":1367501400,"date":"2013-05-02","index":8356,"close":3.41,"high":3.48,"low":3.14,"open":3.16,"volume":74185900}]},{"date":"2013-01-22","estimated":-0.2,"reported":-0.14,"pre":[{"timestamp":1357309800,"date":"2013-01-04","index":8275,"close":2.59,"high":2.59,"low":2.49,"open":2.51,"volume":22054200},{"timestamp":1357569000,"date":"2013-01-07","index":8276,"close":2.67,"high":2.7,"low":2.6,"open":2.61,"volume":25575200},{"timestamp":1357655400,"date":"2013-01-08","index":8277,"close":2.67,"high":2.76,"low":2.64,"open":2.72,"volume":29140800},{"timestamp":1357741800,"date":"2013-01-09","index":8278,"close":2.63,"high":2.72,"low":2.6,"open":2.7,"volume":16675100},{"timestamp":1357828200,"date":"2013-01-10","index":8279,"close":2.62,"high":2.7,"low":2.61,"open":2.69,"volume":19408800},{"timestamp":1357914600,"date":"2013-01-11","index":8280,"close":2.67,"high":2.68,"low":2.55,"open":2.63,"volume":20032100},{"timestamp":1358173800,"date":"2013-01-14","index":8281,"close":2.64,"high":2.7,"low":2.62,"open":2.68,"volume":17300300},{"timestamp":1358260200,"date":"2013-01-15","index":8282,"close":2.68,"high":2.7,"low":2.6,"open":2.62,"volume":23696400},{"timestamp":1358346600,"date":"2013-01-16","index":8283,"close":2.72,"high":2.76,"low":2.63,"open":2.67,"volume":31384700},{"timestamp":1358433000,"date":"2013-01-17","index":8284,"close":2.74,"high":2.78,"low":2.71,"open":2.76,"volume":17872200},{"timestamp":1358519400,"date":"2013-01-18","index":8285,"close":2.46,"high":2.68,"low":2.43,"open":2.65,"volume":41786200}],"post":[{"timestamp":1358865000,"date":"2013-01-22","index":8286,"close":2.45,"high":2.54,"low":2.43,"open":2.52,"volume":35143000},{"timestamp":1358951400,"date":"2013-01-23","index":8287,"close":2.73,"high":2.75,"low":2.59,"open":2.62,"volume":69200500},{"timestamp":1359037800,"date":"2013-01-24","index":8288,"close":2.79,"high":2.84,"low":2.67,"open":2.7,"volume":32497200},{"timestamp":1359124200,"date":"2013-01-25","index":8289,"close":2.85,"high":2.93,"low":2.82,"open":2.84,"volume":33639700},{"timestamp":1359383400,"date":"2013-01-28","index":8290,"close":2.82,"high":2.92,"low":2.78,"open":2.89,"volume":23636700},{"timestamp":1359469800,"date":"2013-01-29","index":8291,"close":2.74,"high":2.86,"low":2.69,"open":2.86,"volume":20071100},{"timestamp":1359556200,"date":"2013-01-30","index":8292,"close":2.65,"high":2.78,"low":2.63,"open":2.75,"volume":19781200},{"timestamp":1359642600,"date":"2013-01-31","index":8293,"close":2.6,"high":2.71,"low":2.45,"open":2.7,"volume":27846400},{"timestamp":1359729000,"date":"2013-02-01","index":8294,"close":2.6,"high":2.68,"low":2.57,"open":2.63,"volume":18806200},{"timestamp":1359988200,"date":"2013-02-04","index":8295,"close":2.52,"high":2.64,"low":2.52,"open":2.63,"volume":15382300},{"timestamp":1360074600,"date":"2013-02-05","index":8296,"close":2.6,"high":2.6,"low":2.49,"open":2.55,"volume":12440400}]},{"date":"2012-10-18","estimated":-0.15,"reported":-0.2,"pre":[{"timestamp":1349271000,"date":"2012-10-03","index":8213,"close":3.12,"high":3.29,"low":3.1,"open":3.28,"volume":27800700},{"timestamp":1349357400,"date":"2012-10-04","index":8214,"close":3.22,"high":3.25,"low":3.09,"open":3.17,"volume":23236300},{"timestamp":1349443800,"date":"2012-10-05","index":8215,"close":3.22,"high":3.28,"low":3.17,"open":3.24,"volume":11215000},{"timestamp":1349703000,"date":"2012-10-08","index":8216,"close":3.19,"high":3.24,"low":3.15,"open":3.21,"volume":9897400},{"timestamp":1349789400,"date":"2012-10-09","index":8217,"close":3.25,"high":3.26,"low":3.15,"open":3.18,"volume":19696500},{"timestamp":1349875800,"date":"2012-10-10","index":8218,"close":3.15,"high":3.22,"low":3.13,"open":3.22,"volume":19234500},{"timestamp":1349962200,"date":"2012-10-11","index":8219,"close":3.2,"high":3.24,"low":3.13,"open":3.19,"volume":18206700},{"timestamp":1350048600,"date":"2012-10-12","index":8220,"close":2.74,"high":2.99,"low":2.74,"open":2.86,"volume":83878000},{"timestamp":1350307800,"date":"2012-10-15","index":8221,"close":2.75,"high":2.83,"low":2.73,"open":2.79,"volume":26746100},{"timestamp":1350394200,"date":"2012-10-16","index":8222,"close":2.68,"high":2.78,"low":2.66,"open":2.77,"volume":38376800},{"timestamp":1350480600,"date":"2012-10-17","index":8223,"close":2.77,"high":2.8,"low":2.64,"open":2.66,"volume":32949000}],"post":[{"timestamp":1350567000,"date":"2012-10-18","index":8224,"close":2.62,"high":2.78,"low":2.6,"open":2.76,"volume":35679500},{"timestamp":1350653400,"date":"2012-10-19","index":8225,"close":2.18,"high":2.62,"low":2.17,"open":2.54,"volume":110069000},{"timestamp":1350912600,"date":"2012-10-22","index":8226,"close":2.1,"high":2.23,"low":2.09,"open":2.23,"volume":37955900},{"timestamp":1350999000,"date":"2012-10-23","index":8227,"close":2.14,"high":2.21,"low":2.03,"open":2.06,"volume":33501900},{"timestamp":1351085400,"date":"2012-10-24","index":8228,"close":2.08,"high":2.22,"low":2.06,"open":2.17,"volume":37324400},{"timestamp":1351171800,"date":"2012-10-25","index":8229,"close":2.12,"high":2.15,"low":2.07,"open":2.1,"volume":21980400},{"timestamp":1351258200,"date":"2012-10-26","index":8230,"close":2.07,"high":2.14,"low":2.06,"open":2.13,"volume":16693000},{"timestamp":1351690200,"date":"2012-10-31","index":8231,"close":2.05,"high":2.14,"low":2.05,"open":2.13,"volume":17427600},{"timestamp":1351776600,"date":"2012-11-01","index":8232,"close":2.14,"high":2.14,"low":2.05,"open":2.07,"volume":21773300},{"timestamp":1351863000,"date":"2012-11-02","index":8233,"close":2.1,"high":2.15,"low":2.07,"open":2.15,"volume":20725300},{"timestamp":1352125800,"date":"2012-11-05","index":8234,"close":2.11,"high":2.12,"low":2.06,"open":2.1,"volume":21064800}]},{"date":"2012-07-19","estimated":0.07,"reported":0.06,"pre":[{"timestamp":1341322200,"date":"2012-07-03","index":8149,"close":6.03,"high":6.08,"low":5.77,"open":5.78,"volume":11319400},{"timestamp":1341495000,"date":"2012-07-05","index":8150,"close":5.88,"high":5.98,"low":5.79,"open":5.8,"volume":13359900},{"timestamp":1341581400,"date":"2012-07-06","index":8151,"close":5.75,"high":5.83,"low":5.68,"open":5.8,"volume":9952400},{"timestamp":1341840600,"date":"2012-07-09","index":8152,"close":5.62,"high":5.78,"low":5.61,"open":5.69,"volume":13565900},{"timestamp":1341927000,"date":"2012-07-10","index":8153,"close":4.99,"high":5.4,"low":4.95,"open":5.08,"volume":75490100},{"timestamp":1342013400,"date":"2012-07-11","index":8154,"close":4.89,"high":5.04,"low":4.86,"open":5.02,"volume":16155500},{"timestamp":1342099800,"date":"2012-07-12","index":8155,"close":4.88,"high":4.96,"low":4.81,"open":4.85,"volume":19891400},{"timestamp":1342186200,"date":"2012-07-13","index":8156,"close":4.9,"high":4.95,"low":4.83,"open":4.89,"volume":15546400},{"timestamp":1342445400,"date":"2012-07-16","index":8157,"close":4.83,"high":4.87,"low":4.74,"open":4.85,"volume":14791700},{"timestamp":1342531800,"date":"2012-07-17","index":8158,"close":4.87,"high":4.93,"low":4.71,"open":4.85,"volume":14273200},{"timestamp":1342618200,"date":"2012-07-18","index":8159,"close":4.89,"high":5.02,"low":4.76,"open":4.83,"volume":15849900}],"post":[{"timestamp":1342704600,"date":"2012-07-19","index":8160,"close":4.86,"high":5.07,"low":4.82,"open":4.93,"volume":27598400},{"timestamp":1342791000,"date":"2012-07-20","index":8161,"close":4.22,"high":4.62,"low":4.2,"open":4.62,"volume":52272400},{"timestamp":1343050200,"date":"2012-07-23","index":8162,"close":4.15,"high":4.16,"low":4.03,"open":4.15,"volume":22166600},{"timestamp":1343136600,"date":"2012-07-24","index":8163,"close":4.06,"high":4.2,"low":4,"open":4.18,"volume":21019600},{"timestamp":1343223000,"date":"2012-07-25","index":8164,"close":4.01,"high":4.15,"low":3.98,"open":4.11,"volume":20287800},{"timestamp":1343309400,"date":"2012-07-26","index":8165,"close":4.04,"high":4.09,"low":4,"open":4.05,"volume":11233600},{"timestamp":1343395800,"date":"2012-07-27","index":8166,"close":4.09,"high":4.12,"low":4.02,"open":4.09,"volume":13882400},{"timestamp":1343655000,"date":"2012-07-30","index":8167,"close":4.1,"high":4.13,"low":4.06,"open":4.08,"volume":9546600},{"timestamp":1343741400,"date":"2012-07-31","index":8168,"close":4.06,"high":4.15,"low":4.05,"open":4.09,"volume":13539000},{"timestamp":1343827800,"date":"2012-08-01","index":8169,"close":4.05,"high":4.15,"low":3.99,"open":4.09,"volume":16227500},{"timestamp":1343914200,"date":"2012-08-02","index":8170,"close":3.97,"high":4.12,"low":3.89,"open":4.03,"volume":15798800}]},{"date":"2012-04-19","estimated":0.09,"reported":0.12,"pre":[{"timestamp":1333459800,"date":"2012-04-03","index":8086,"close":7.98,"high":8.17,"low":7.91,"open":8.09,"volume":18446600},{"timestamp":1333546200,"date":"2012-04-04","index":8087,"close":7.81,"high":7.89,"low":7.6,"open":7.89,"volume":16055700},{"timestamp":1333632600,"date":"2012-04-05","index":8088,"close":7.87,"high":7.89,"low":7.6,"open":7.61,"volume":14951800},{"timestamp":1333978200,"date":"2012-04-09","index":8089,"close":7.75,"high":7.85,"low":7.66,"open":7.71,"volume":10066600},{"timestamp":1334064600,"date":"2012-04-10","index":8090,"close":7.53,"high":7.89,"low":7.52,"open":7.73,"volume":16439400},{"timestamp":1334151000,"date":"2012-04-11","index":8091,"close":7.64,"high":7.8,"low":7.62,"open":7.64,"volume":9540800},{"timestamp":1334237400,"date":"2012-04-12","index":8092,"close":7.92,"high":7.95,"low":7.71,"open":7.84,"volume":10959900},{"timestamp":1334323800,"date":"2012-04-13","index":8093,"close":7.73,"high":7.86,"low":7.68,"open":7.85,"volume":11975400},{"timestamp":1334583000,"date":"2012-04-16","index":8094,"close":7.7,"high":7.84,"low":7.55,"open":7.8,"volume":14931000},{"timestamp":1334669400,"date":"2012-04-17","index":8095,"close":7.94,"high":8.01,"low":7.8,"open":7.83,"volume":15773800},{"timestamp":1334755800,"date":"2012-04-18","index":8096,"close":7.97,"high":8.06,"low":7.79,"open":7.81,"volume":13999400}],"post":[{"timestamp":1334842200,"date":"2012-04-19","index":8097,"close":7.97,"high":8.06,"low":7.75,"open":8.01,"volume":25074700},{"timestamp":1334928600,"date":"2012-04-20","index":8098,"close":7.76,"high":8.21,"low":7.73,"open":8.16,"volume":38757700},{"timestamp":1335187800,"date":"2012-04-23","index":8099,"close":7.39,"high":7.65,"low":7.39,"open":7.59,"volume":23445100},{"timestamp":1335274200,"date":"2012-04-24","index":8100,"close":7.31,"high":7.48,"low":7.26,"open":7.44,"volume":20552900},{"timestamp":1335360600,"date":"2012-04-25","index":8101,"close":7.39,"high":7.48,"low":7.21,"open":7.42,"volume":17392100},{"timestamp":1335447000,"date":"2012-04-26","index":8102,"close":7.45,"high":7.49,"low":7.31,"open":7.35,"volume":22484700},{"timestamp":1335533400,"date":"2012-04-27","index":8103,"close":7.33,"high":7.49,"low":7.22,"open":7.44,"volume":19381300},{"timestamp":1335792600,"date":"2012-04-30","index":8104,"close":7.36,"high":7.46,"low":7.3,"open":7.3,"volume":13327200},{"timestamp":1335879000,"date":"2012-05-01","index":8105,"close":7.59,"high":7.64,"low":7.31,"open":7.34,"volume":18849900},{"timestamp":1335965400,"date":"2012-05-02","index":8106,"close":7.63,"high":7.65,"low":7.47,"open":7.51,"volume":14124600},{"timestamp":1336051800,"date":"2012-05-03","index":8107,"close":7.41,"high":7.72,"low":7.37,"open":7.57,"volume":15768500}]},{"date":"2012-01-24","estimated":0.16,"reported":0.19,"pre":[{"timestamp":1325860200,"date":"2012-01-06","index":8026,"close":5.43,"high":5.52,"low":5.39,"open":5.44,"volume":12938600},{"timestamp":1326119400,"date":"2012-01-09","index":8027,"close":5.59,"high":5.6,"low":5.38,"open":5.42,"volume":12585400},{"timestamp":1326205800,"date":"2012-01-10","index":8028,"close":5.71,"high":5.75,"low":5.64,"open":5.66,"volume":10129600},{"timestamp":1326292200,"date":"2012-01-11","index":8029,"close":5.81,"high":5.84,"low":5.68,"open":5.68,"volume":11196300},{"timestamp":1326378600,"date":"2012-01-12","index":8030,"close":5.82,"high":5.85,"low":5.71,"open":5.83,"volume":11480100},{"timestamp":1326465000,"date":"2012-01-13","index":8031,"close":5.66,"high":5.79,"low":5.63,"open":5.76,"volume":9670900},{"timestamp":1326810600,"date":"2012-01-17","index":8032,"close":5.73,"high":5.84,"low":5.71,"open":5.77,"volume":8259900},{"timestamp":1326897000,"date":"2012-01-18","index":8033,"close":5.97,"high":6.03,"low":5.73,"open":5.73,"volume":19955800},{"timestamp":1326983400,"date":"2012-01-19","index":8034,"close":6.22,"high":6.24,"low":5.98,"open":6.02,"volume":21731300},{"timestamp":1327069800,"date":"2012-01-20","index":8035,"close":6.42,"high":6.49,"low":6.18,"open":6.22,"volume":28706300},{"timestamp":1327329000,"date":"2012-01-23","index":8036,"close":6.52,"high":6.6,"low":6.39,"open":6.42,"volume":21918400}],"post":[{"timestamp":1327415400,"date":"2012-01-24","index":8037,"close":6.53,"high":6.81,"low":6.39,"open":6.47,"volume":38790500},{"timestamp":1327501800,"date":"2012-01-25","index":8038,"close":6.73,"high":6.78,"low":6.23,"open":6.28,"volume":36785000},{"timestamp":1327588200,"date":"2012-01-26","index":8039,"close":6.77,"high":6.95,"low":6.68,"open":6.73,"volume":25160600},{"timestamp":1327674600,"date":"2012-01-27","index":8040,"close":6.82,"high":6.85,"low":6.65,"open":6.72,"volume":16442700},{"timestamp":1327933800,"date":"2012-01-30","index":8041,"close":6.74,"high":6.78,"low":6.61,"open":6.73,"volume":13366600},{"timestamp":1328020200,"date":"2012-01-31","index":8042,"close":6.71,"high":6.84,"low":6.69,"open":6.79,"volume":17475500},{"timestamp":1328106600,"date":"2012-02-01","index":8043,"close":6.9,"high":6.92,"low":6.8,"open":6.83,"volume":14672100},{"timestamp":1328193000,"date":"2012-02-02","index":8044,"close":6.93,"high":7,"low":6.84,"open":6.9,"volume":15775200},{"timestamp":1328279400,"date":"2012-02-03","index":8045,"close":7.08,"high":7.12,"low":6.98,"open":7.02,"volume":15318100},{"timestamp":1328538600,"date":"2012-02-06","index":8046,"close":6.92,"high":7.05,"low":6.9,"open":7.02,"volume":13144800},{"timestamp":1328625000,"date":"2012-02-07","index":8047,"close":7.13,"high":7.19,"low":6.95,"open":6.96,"volume":18873500}]},{"date":"2011-10-27","estimated":0.1,"reported":0.15,"pre":[{"timestamp":1318426200,"date":"2011-10-12","index":7967,"close":4.93,"high":5.07,"low":4.92,"open":4.94,"volume":19261200},{"timestamp":1318512600,"date":"2011-10-13","index":7968,"close":4.97,"high":4.98,"low":4.85,"open":4.94,"volume":17307600},{"timestamp":1318599000,"date":"2011-10-14","index":7969,"close":4.92,"high":5.07,"low":4.85,"open":5.04,"volume":12805400},{"timestamp":1318858200,"date":"2011-10-17","index":7970,"close":4.67,"high":4.9,"low":4.65,"open":4.9,"volume":16611900},{"timestamp":1318944600,"date":"2011-10-18","index":7971,"close":4.83,"high":4.84,"low":4.57,"open":4.68,"volume":21338700},{"timestamp":1319031000,"date":"2011-10-19","index":7972,"close":4.73,"high":4.92,"low":4.69,"open":4.9,"volume":18304000},{"timestamp":1319117400,"date":"2011-10-20","index":7973,"close":4.54,"high":4.76,"low":4.45,"open":4.72,"volume":25240900},{"timestamp":1319203800,"date":"2011-10-21","index":7974,"close":4.72,"high":4.73,"low":4.61,"open":4.65,"volume":13915400},{"timestamp":1319463000,"date":"2011-10-24","index":7975,"close":5.06,"high":5.06,"low":4.74,"open":4.74,"volume":24368900},{"timestamp":1319549400,"date":"2011-10-25","index":7976,"close":4.91,"high":5.05,"low":4.86,"open":5,"volume":14842800},{"timestamp":1319635800,"date":"2011-10-26","index":7977,"close":5.1,"high":5.13,"low":4.87,"open":4.99,"volume":19662200}],"post":[{"timestamp":1319722200,"date":"2011-10-27","index":7978,"close":5.54,"high":5.6,"low":5.17,"open":5.27,"volume":41294000},{"timestamp":1319808600,"date":"2011-10-28","index":7979,"close":5.94,"high":6.05,"low":5.71,"open":5.83,"volume":47582100},{"timestamp":1320067800,"date":"2011-10-31","index":7980,"close":5.83,"high":5.96,"low":5.8,"open":5.84,"volume":19381300},{"timestamp":1320154200,"date":"2011-11-01","index":7981,"close":5.3,"high":5.59,"low":5.29,"open":5.56,"volume":45412600},{"timestamp":1320240600,"date":"2011-11-02","index":7982,"close":5.46,"high":5.49,"low":5.34,"open":5.45,"volume":21246800},{"timestamp":1320327000,"date":"2011-11-03","index":7983,"close":5.73,"high":5.77,"low":5.3,"open":5.53,"volume":26417100},{"timestamp":1320413400,"date":"2011-11-04","index":7984,"close":5.67,"high":5.77,"low":5.49,"open":5.61,"volume":17552600},{"timestamp":1320676200,"date":"2011-11-07","index":7985,"close":5.68,"high":5.77,"low":5.53,"open":5.67,"volume":14564500},{"timestamp":1320762600,"date":"2011-11-08","index":7986,"close":5.75,"high":5.78,"low":5.64,"open":5.72,"volume":14000000},{"timestamp":1320849000,"date":"2011-11-09","index":7987,"close":5.38,"high":5.64,"low":5.38,"open":5.55,"volume":18518400},{"timestamp":1320935400,"date":"2011-11-10","index":7988,"close":5.66,"high":5.72,"low":5.34,"open":5.49,"volume":23914400}]},{"date":"2011-07-21","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1309959000,"date":"2011-07-06","index":7898,"close":7,"high":7.11,"low":7,"open":7.1,"volume":13087600},{"timestamp":1310045400,"date":"2011-07-07","index":7899,"close":7.15,"high":7.2,"low":7.05,"open":7.08,"volume":12530200},{"timestamp":1310131800,"date":"2011-07-08","index":7900,"close":6.95,"high":7.06,"low":6.92,"open":7.06,"volume":19971300},{"timestamp":1310391000,"date":"2011-07-11","index":7901,"close":6.76,"high":6.9,"low":6.75,"open":6.8,"volume":26012400},{"timestamp":1310477400,"date":"2011-07-12","index":7902,"close":6.43,"high":6.72,"low":6.31,"open":6.72,"volume":37605500},{"timestamp":1310563800,"date":"2011-07-13","index":7903,"close":6.48,"high":6.63,"low":6.4,"open":6.49,"volume":20844400},{"timestamp":1310650200,"date":"2011-07-14","index":7904,"close":6.44,"high":6.59,"low":6.35,"open":6.45,"volume":19663800},{"timestamp":1310736600,"date":"2011-07-15","index":7905,"close":6.43,"high":6.53,"low":6.39,"open":6.45,"volume":12736200},{"timestamp":1310995800,"date":"2011-07-18","index":7906,"close":6.18,"high":6.43,"low":6.09,"open":6.37,"volume":31233200},{"timestamp":1311082200,"date":"2011-07-19","index":7907,"close":6.48,"high":6.55,"low":6.23,"open":6.29,"volume":25765100},{"timestamp":1311168600,"date":"2011-07-20","index":7908,"close":6.6,"high":6.62,"low":6.4,"open":6.56,"volume":18422800}],"post":[{"timestamp":1311255000,"date":"2011-07-21","index":7909,"close":6.5,"high":6.61,"low":6.44,"open":6.59,"volume":29318700},{"timestamp":1311341400,"date":"2011-07-22","index":7910,"close":7.75,"high":7.79,"low":7.07,"open":7.09,"volume":86038800},{"timestamp":1311600600,"date":"2011-07-25","index":7911,"close":7.63,"high":7.77,"low":7.43,"open":7.62,"volume":32285600},{"timestamp":1311687000,"date":"2011-07-26","index":7912,"close":7.66,"high":7.87,"low":7.63,"open":7.67,"volume":21457900},{"timestamp":1311773400,"date":"2011-07-27","index":7913,"close":7.51,"high":7.71,"low":7.44,"open":7.6,"volume":23537800},{"timestamp":1311859800,"date":"2011-07-28","index":7914,"close":7.42,"high":7.63,"low":7.36,"open":7.5,"volume":16730800},{"timestamp":1311946200,"date":"2011-07-29","index":7915,"close":7.34,"high":7.49,"low":7.21,"open":7.32,"volume":20881800},{"timestamp":1312205400,"date":"2011-08-01","index":7916,"close":7.22,"high":7.58,"low":7.1,"open":7.54,"volume":23191400},{"timestamp":1312291800,"date":"2011-08-02","index":7917,"close":7.11,"high":7.24,"low":6.87,"open":7.18,"volume":33153300},{"timestamp":1312378200,"date":"2011-08-03","index":7918,"close":7.16,"high":7.23,"low":6.84,"open":7.06,"volume":31581700},{"timestamp":1312464600,"date":"2011-08-04","index":7919,"close":6.5,"high":7.05,"low":6.5,"open":7.05,"volume":34761500}]},{"date":"2011-04-21","estimated":0.05,"reported":0.08,"pre":[{"timestamp":1302096600,"date":"2011-04-06","index":7836,"close":8.43,"high":8.51,"low":8.17,"open":8.22,"volume":21004600},{"timestamp":1302183000,"date":"2011-04-07","index":7837,"close":8.41,"high":8.54,"low":8.29,"open":8.48,"volume":14977000},{"timestamp":1302269400,"date":"2011-04-08","index":7838,"close":8.47,"high":8.51,"low":8.31,"open":8.47,"volume":19905400},{"timestamp":1302528600,"date":"2011-04-11","index":7839,"close":8.42,"high":8.58,"low":8.4,"open":8.46,"volume":16621600},{"timestamp":1302615000,"date":"2011-04-12","index":7840,"close":8.26,"high":8.39,"low":8.16,"open":8.35,"volume":12465200},{"timestamp":1302701400,"date":"2011-04-13","index":7841,"close":8.2,"high":8.37,"low":8.18,"open":8.35,"volume":11568900},{"timestamp":1302787800,"date":"2011-04-14","index":7842,"close":8.19,"high":8.22,"low":8.02,"open":8.14,"volume":13562200},{"timestamp":1302874200,"date":"2011-04-15","index":7843,"close":8.27,"high":8.28,"low":8.08,"open":8.2,"volume":12619500},{"timestamp":1303133400,"date":"2011-04-18","index":7844,"close":8.2,"high":8.28,"low":8.01,"open":8.11,"volume":16728600},{"timestamp":1303219800,"date":"2011-04-19","index":7845,"close":8.27,"high":8.29,"low":8.16,"open":8.21,"volume":12075200},{"timestamp":1303306200,"date":"2011-04-20","index":7846,"close":8.63,"high":8.65,"low":8.41,"open":8.48,"volume":21385600}],"post":[{"timestamp":1303392600,"date":"2011-04-21","index":7847,"close":8.71,"high":8.77,"low":8.63,"open":8.73,"volume":18746500},{"timestamp":1303738200,"date":"2011-04-25","index":7848,"close":8.7,"high":8.72,"low":8.42,"open":8.67,"volume":21700300},{"timestamp":1303824600,"date":"2011-04-26","index":7849,"close":8.88,"high":8.92,"low":8.64,"open":8.7,"volume":22000000},{"timestamp":1303911000,"date":"2011-04-27","index":7850,"close":8.95,"high":8.95,"low":8.81,"open":8.86,"volume":12857900},{"timestamp":1303997400,"date":"2011-04-28","index":7851,"close":9.07,"high":9.09,"low":8.85,"open":8.88,"volume":17041600},{"timestamp":1304083800,"date":"2011-04-29","index":7852,"close":9.1,"high":9.14,"low":9.02,"open":9.04,"volume":11383900},{"timestamp":1304343000,"date":"2011-05-02","index":7853,"close":9.03,"high":9.17,"low":8.99,"open":9.16,"volume":10711100},{"timestamp":1304429400,"date":"2011-05-03","index":7854,"close":8.8,"high":9.05,"low":8.63,"open":9,"volume":17344300},{"timestamp":1304515800,"date":"2011-05-04","index":7855,"close":8.79,"high":8.86,"low":8.64,"open":8.77,"volume":16845200},{"timestamp":1304602200,"date":"2011-05-05","index":7856,"close":8.87,"high":8.99,"low":8.67,"open":8.68,"volume":14692400},{"timestamp":1304688600,"date":"2011-05-06","index":7857,"close":8.92,"high":9.05,"low":8.89,"open":9,"volume":17439500}]},{"date":"2011-01-20","estimated":0.11,"reported":0.14,"pre":[{"timestamp":1294151400,"date":"2011-01-04","index":7772,"close":8.77,"high":8.84,"low":8.54,"open":8.56,"volume":26875300},{"timestamp":1294237800,"date":"2011-01-05","index":7773,"close":8.91,"high":8.95,"low":8.72,"open":8.74,"volume":19457400},{"timestamp":1294324200,"date":"2011-01-06","index":7774,"close":8.69,"high":8.94,"low":8.67,"open":8.92,"volume":21198200},{"timestamp":1294410600,"date":"2011-01-07","index":7775,"close":8.83,"high":8.86,"low":8.63,"open":8.73,"volume":14062400},{"timestamp":1294669800,"date":"2011-01-10","index":7776,"close":9.19,"high":9.25,"low":8.92,"open":9.05,"volume":42654000},{"timestamp":1294756200,"date":"2011-01-11","index":7777,"close":8.36,"high":8.8,"low":8.33,"open":8.77,"volume":82092400},{"timestamp":1294842600,"date":"2011-01-12","index":7778,"close":8.39,"high":8.5,"low":8.36,"open":8.41,"volume":34001000},{"timestamp":1294929000,"date":"2011-01-13","index":7779,"close":8.26,"high":8.46,"low":8.24,"open":8.44,"volume":31520900},{"timestamp":1295015400,"date":"2011-01-14","index":7780,"close":8.2,"high":8.33,"low":8.05,"open":8.32,"volume":38179400},{"timestamp":1295361000,"date":"2011-01-18","index":7781,"close":8.1,"high":8.24,"low":8.07,"open":8.2,"volume":22013300},{"timestamp":1295447400,"date":"2011-01-19","index":7782,"close":7.93,"high":8.17,"low":7.9,"open":8.13,"volume":22737700}],"post":[{"timestamp":1295533800,"date":"2011-01-20","index":7783,"close":8.02,"high":8.02,"low":7.85,"open":7.88,"volume":25167900},{"timestamp":1295620200,"date":"2011-01-21","index":7784,"close":7.54,"high":8.15,"low":7.51,"open":8.14,"volume":64327200},{"timestamp":1295879400,"date":"2011-01-24","index":7785,"close":7.68,"high":7.73,"low":7.5,"open":7.53,"volume":28030200},{"timestamp":1295965800,"date":"2011-01-25","index":7786,"close":7.48,"high":7.68,"low":7.34,"open":7.66,"volume":36805900},{"timestamp":1296052200,"date":"2011-01-26","index":7787,"close":7.49,"high":7.54,"low":7.35,"open":7.49,"volume":25064300},{"timestamp":1296138600,"date":"2011-01-27","index":7788,"close":7.75,"high":7.78,"low":7.53,"open":7.61,"volume":29756900},{"timestamp":1296225000,"date":"2011-01-28","index":7789,"close":7.49,"high":7.83,"low":7.4,"open":7.76,"volume":33405600},{"timestamp":1296484200,"date":"2011-01-31","index":7790,"close":7.83,"high":8.04,"low":7.5,"open":7.55,"volume":42749900},{"timestamp":1296570600,"date":"2011-02-01","index":7791,"close":8.22,"high":8.25,"low":8.06,"open":8.1,"volume":40250200},{"timestamp":1296657000,"date":"2011-02-02","index":7792,"close":8.29,"high":8.6,"low":8.16,"open":8.16,"volume":36239600},{"timestamp":1296743400,"date":"2011-02-03","index":7793,"close":8.33,"high":8.43,"low":8.1,"open":8.36,"volume":22946500}]},{"date":"2010-10-14","estimated":0.06,"reported":0.15,"pre":[{"timestamp":1285767000,"date":"2010-09-29","index":7705,"close":7.28,"high":7.34,"low":6.85,"open":6.87,"volume":44249400},{"timestamp":1285853400,"date":"2010-09-30","index":7706,"close":7.11,"high":7.44,"low":6.99,"open":7.39,"volume":38514800},{"timestamp":1285939800,"date":"2010-10-01","index":7707,"close":7.05,"high":7.26,"low":7.01,"open":7.2,"volume":27510600},{"timestamp":1286199000,"date":"2010-10-04","index":7708,"close":6.94,"high":7.08,"low":6.84,"open":7.03,"volume":23042400},{"timestamp":1286285400,"date":"2010-10-05","index":7709,"close":6.98,"high":7.12,"low":6.89,"open":7.04,"volume":36286400},{"timestamp":1286371800,"date":"2010-10-06","index":7710,"close":6.86,"high":7.05,"low":6.78,"open":7.01,"volume":23477400},{"timestamp":1286458200,"date":"2010-10-07","index":7711,"close":6.87,"high":6.93,"low":6.77,"open":6.89,"volume":21005600},{"timestamp":1286544600,"date":"2010-10-08","index":7712,"close":7.05,"high":7.1,"low":6.79,"open":6.87,"volume":25394100},{"timestamp":1286803800,"date":"2010-10-11","index":7713,"close":7.24,"high":7.28,"low":7.08,"open":7.1,"volume":24687300},{"timestamp":1286890200,"date":"2010-10-12","index":7714,"close":7.3,"high":7.35,"low":7.16,"open":7.26,"volume":27727500},{"timestamp":1286976600,"date":"2010-10-13","index":7715,"close":7.22,"high":7.48,"low":7.22,"open":7.45,"volume":32283000}],"post":[{"timestamp":1287063000,"date":"2010-10-14","index":7716,"close":7.14,"high":7.25,"low":7,"open":7.23,"volume":36306700},{"timestamp":1287149400,"date":"2010-10-15","index":7717,"close":7.12,"high":7.39,"low":7.01,"open":7.36,"volume":37688100},{"timestamp":1287408600,"date":"2010-10-18","index":7718,"close":6.96,"high":7.13,"low":6.89,"open":7.11,"volume":26657500},{"timestamp":1287495000,"date":"2010-10-19","index":7719,"close":6.95,"high":7.14,"low":6.8,"open":6.86,"volume":39344200},{"timestamp":1287581400,"date":"2010-10-20","index":7720,"close":6.82,"high":7.05,"low":6.8,"open":6.98,"volume":45596700},{"timestamp":1287667800,"date":"2010-10-21","index":7721,"close":6.89,"high":6.95,"low":6.79,"open":6.87,"volume":23156100},{"timestamp":1287754200,"date":"2010-10-22","index":7722,"close":6.89,"high":7,"low":6.86,"open":6.86,"volume":21180100},{"timestamp":1288013400,"date":"2010-10-25","index":7723,"close":7.26,"high":7.33,"low":6.94,"open":6.96,"volume":37042200},{"timestamp":1288099800,"date":"2010-10-26","index":7724,"close":7.2,"high":7.3,"low":7.14,"open":7.2,"volume":16114600},{"timestamp":1288186200,"date":"2010-10-27","index":7725,"close":7.35,"high":7.35,"low":7.16,"open":7.17,"volume":18477100},{"timestamp":1288272600,"date":"2010-10-28","index":7726,"close":7.63,"high":7.68,"low":7.34,"open":7.36,"volume":32454500}]},{"date":"2010-07-15","estimated":0.06,"reported":0.11,"pre":[{"timestamp":1277818200,"date":"2010-06-29","index":7641,"close":7.48,"high":7.93,"low":7.41,"open":7.93,"volume":43861400},{"timestamp":1277904600,"date":"2010-06-30","index":7642,"close":7.32,"high":7.65,"low":7.3,"open":7.58,"volume":26406200},{"timestamp":1277991000,"date":"2010-07-01","index":7643,"close":7.39,"high":7.53,"low":7.1,"open":7.35,"volume":27289900},{"timestamp":1278077400,"date":"2010-07-02","index":7644,"close":7.17,"high":7.48,"low":7.02,"open":7.45,"volume":26074800},{"timestamp":1278423000,"date":"2010-07-06","index":7645,"close":7.04,"high":7.42,"low":6.96,"open":7.4,"volume":25868800},{"timestamp":1278509400,"date":"2010-07-07","index":7646,"close":7.39,"high":7.41,"low":7.04,"open":7.04,"volume":23676900},{"timestamp":1278595800,"date":"2010-07-08","index":7647,"close":7.37,"high":7.52,"low":7.22,"open":7.52,"volume":21847000},{"timestamp":1278682200,"date":"2010-07-09","index":7648,"close":7.34,"high":7.35,"low":7.14,"open":7.34,"volume":20373000},{"timestamp":1278941400,"date":"2010-07-12","index":7649,"close":7.36,"high":7.6,"low":7.32,"open":7.38,"volume":36053000},{"timestamp":1279027800,"date":"2010-07-13","index":7650,"close":7.52,"high":7.69,"low":7.43,"open":7.6,"volume":39013900},{"timestamp":1279114200,"date":"2010-07-14","index":7651,"close":7.44,"high":7.82,"low":7.33,"open":7.82,"volume":49139700}],"post":[{"timestamp":1279200600,"date":"2010-07-15","index":7652,"close":7.41,"high":7.48,"low":7.18,"open":7.46,"volume":51384100},{"timestamp":1279287000,"date":"2010-07-16","index":7653,"close":7.37,"high":7.59,"low":7.11,"open":7.28,"volume":72988600},{"timestamp":1279546200,"date":"2010-07-19","index":7654,"close":7.44,"high":7.54,"low":7.22,"open":7.41,"volume":27901000},{"timestamp":1279632600,"date":"2010-07-20","index":7655,"close":7.6,"high":7.63,"low":7.15,"open":7.21,"volume":30643500},{"timestamp":1279719000,"date":"2010-07-21","index":7656,"close":7.4,"high":7.65,"low":7.35,"open":7.61,"volume":28174700},{"timestamp":1279805400,"date":"2010-07-22","index":7657,"close":7.61,"high":7.68,"low":7.36,"open":7.49,"volume":25149600},{"timestamp":1279891800,"date":"2010-07-23","index":7658,"close":7.82,"high":7.84,"low":7.46,"open":7.57,"volume":28582400},{"timestamp":1280151000,"date":"2010-07-26","index":7659,"close":8.07,"high":8.1,"low":7.68,"open":7.82,"volume":32459900},{"timestamp":1280237400,"date":"2010-07-27","index":7660,"close":8.21,"high":8.25,"low":8.03,"open":8.14,"volume":34586300},{"timestamp":1280323800,"date":"2010-07-28","index":7661,"close":7.98,"high":8.2,"low":7.88,"open":8.09,"volume":30818500},{"timestamp":1280410200,"date":"2010-07-29","index":7662,"close":7.78,"high":7.88,"low":7.58,"open":7.88,"volume":40211700}]},{"date":"2010-04-15","estimated":-0.04,"reported":0.09,"pre":[{"timestamp":1269955800,"date":"2010-03-30","index":7578,"close":9.27,"high":9.28,"low":9.09,"open":9.21,"volume":13451600},{"timestamp":1270042200,"date":"2010-03-31","index":7579,"close":9.27,"high":9.44,"low":9.13,"open":9.15,"volume":12850100},{"timestamp":1270128600,"date":"2010-04-01","index":7580,"close":9.37,"high":9.49,"low":9.22,"open":9.34,"volume":11757400},{"timestamp":1270474200,"date":"2010-04-05","index":7581,"close":9.53,"high":9.54,"low":9.42,"open":9.47,"volume":10467800},{"timestamp":1270560600,"date":"2010-04-06","index":7582,"close":9.35,"high":9.49,"low":9.18,"open":9.44,"volume":18738400},{"timestamp":1270647000,"date":"2010-04-07","index":7583,"close":9.66,"high":9.83,"low":9.25,"open":9.38,"volume":29125500},{"timestamp":1270733400,"date":"2010-04-08","index":7584,"close":9.42,"high":9.63,"low":9.33,"open":9.63,"volume":21494000},{"timestamp":1270819800,"date":"2010-04-09","index":7585,"close":9.3,"high":9.58,"low":9.28,"open":9.49,"volume":24207600},{"timestamp":1271079000,"date":"2010-04-12","index":7586,"close":9.42,"high":9.53,"low":9.35,"open":9.37,"volume":16578500},{"timestamp":1271165400,"date":"2010-04-13","index":7587,"close":9.56,"high":9.59,"low":9.35,"open":9.42,"volume":15125200},{"timestamp":1271251800,"date":"2010-04-14","index":7588,"close":9.89,"high":9.97,"low":9.71,"open":9.82,"volume":29201400}],"post":[{"timestamp":1271338200,"date":"2010-04-15","index":7589,"close":10.16,"high":10.24,"low":9.9,"open":9.97,"volume":55096500},{"timestamp":1271424600,"date":"2010-04-16","index":7590,"close":9.81,"high":9.9,"low":9.37,"open":9.78,"volume":67757600},{"timestamp":1271683800,"date":"2010-04-19","index":7591,"close":9.58,"high":9.84,"low":9.29,"open":9.73,"volume":27868200},{"timestamp":1271770200,"date":"2010-04-20","index":7592,"close":9.77,"high":9.81,"low":9.63,"open":9.74,"volume":21244700},{"timestamp":1271856600,"date":"2010-04-21","index":7593,"close":9.78,"high":9.91,"low":9.49,"open":9.8,"volume":28651400},{"timestamp":1271943000,"date":"2010-04-22","index":7594,"close":9.86,"high":9.9,"low":9.45,"open":9.57,"volume":22389600},{"timestamp":1272029400,"date":"2010-04-23","index":7595,"close":9.76,"high":9.85,"low":9.61,"open":9.81,"volume":18841700},{"timestamp":1272288600,"date":"2010-04-26","index":7596,"close":9.97,"high":10.15,"low":9.7,"open":9.8,"volume":24335500},{"timestamp":1272375000,"date":"2010-04-27","index":7597,"close":9.58,"high":10.06,"low":9.53,"open":9.84,"volume":27169000},{"timestamp":1272461400,"date":"2010-04-28","index":7598,"close":9.55,"high":9.8,"low":9.35,"open":9.69,"volume":23028300},{"timestamp":1272547800,"date":"2010-04-29","index":7599,"close":9.72,"high":9.78,"low":9.59,"open":9.7,"volume":14350400}]},{"date":"2010-01-21","estimated":-0.18,"reported":1.52,"pre":[{"timestamp":1262701800,"date":"2010-01-05","index":7520,"close":9.71,"high":9.9,"low":9.68,"open":9.71,"volume":22145700},{"timestamp":1262788200,"date":"2010-01-06","index":7521,"close":9.57,"high":9.76,"low":9.55,"open":9.68,"volume":18643400},{"timestamp":1262874600,"date":"2010-01-07","index":7522,"close":9.47,"high":9.55,"low":9.18,"open":9.51,"volume":26806800},{"timestamp":1262961000,"date":"2010-01-08","index":7523,"close":9.43,"high":9.47,"low":9.29,"open":9.37,"volume":13752800},{"timestamp":1263220200,"date":"2010-01-11","index":7524,"close":9.14,"high":9.44,"low":9.08,"open":9.38,"volume":23700100},{"timestamp":1263306600,"date":"2010-01-12","index":7525,"close":8.65,"high":8.92,"low":8.52,"open":8.89,"volume":33387100},{"timestamp":1263393000,"date":"2010-01-13","index":7526,"close":9.15,"high":9.2,"low":8.55,"open":8.71,"volume":32741900},{"timestamp":1263479400,"date":"2010-01-14","index":7527,"close":9,"high":9.26,"low":8.92,"open":9.18,"volume":22556600},{"timestamp":1263565800,"date":"2010-01-15","index":7528,"close":8.84,"high":9.19,"low":8.8,"open":9.13,"volume":34336600},{"timestamp":1263911400,"date":"2010-01-19","index":7529,"close":9.01,"high":9.21,"low":8.84,"open":8.84,"volume":24866200},{"timestamp":1263997800,"date":"2010-01-20","index":7530,"close":8.87,"high":9,"low":8.76,"open":8.98,"volume":22813600}],"post":[{"timestamp":1264084200,"date":"2010-01-21","index":7531,"close":8.99,"high":9.1,"low":8.77,"open":9.01,"volume":37888700},{"timestamp":1264170600,"date":"2010-01-22","index":7532,"close":7.88,"high":8.56,"low":7.82,"open":8.55,"volume":69136400},{"timestamp":1264429800,"date":"2010-01-25","index":7533,"close":8.07,"high":8.14,"low":7.93,"open":8.01,"volume":20560000},{"timestamp":1264516200,"date":"2010-01-26","index":7534,"close":8.09,"high":8.19,"low":7.93,"open":8.03,"volume":20946600},{"timestamp":1264602600,"date":"2010-01-27","index":7535,"close":8.19,"high":8.22,"low":7.91,"open":8.03,"volume":26832700},{"timestamp":1264689000,"date":"2010-01-28","index":7536,"close":7.88,"high":8.25,"low":7.71,"open":8.24,"volume":32084100},{"timestamp":1264775400,"date":"2010-01-29","index":7537,"close":7.46,"high":8.1,"low":7.3,"open":8.01,"volume":37457700},{"timestamp":1265034600,"date":"2010-02-01","index":7538,"close":7.98,"high":7.98,"low":7.53,"open":7.61,"volume":25476400},{"timestamp":1265121000,"date":"2010-02-02","index":7539,"close":7.91,"high":7.96,"low":7.72,"open":7.74,"volume":21110900},{"timestamp":1265207400,"date":"2010-02-03","index":7540,"close":7.81,"high":7.96,"low":7.76,"open":7.83,"volume":14521900},{"timestamp":1265293800,"date":"2010-02-04","index":7541,"close":7.19,"high":7.65,"low":7.1,"open":7.64,"volume":33172200}]},{"date":"2009-10-15","estimated":-0.42,"reported":-0.18,"pre":[{"timestamp":1254317400,"date":"2009-09-30","index":7454,"close":5.66,"high":5.85,"low":5.59,"open":5.8,"volume":37557200},{"timestamp":1254403800,"date":"2009-10-01","index":7455,"close":5.39,"high":5.65,"low":5.27,"open":5.62,"volume":42759500},{"timestamp":1254490200,"date":"2009-10-02","index":7456,"close":5.31,"high":5.45,"low":5.05,"open":5.22,"volume":31821800},{"timestamp":1254749400,"date":"2009-10-05","index":7457,"close":5.54,"high":5.63,"low":5.12,"open":5.15,"volume":29232100},{"timestamp":1254835800,"date":"2009-10-06","index":7458,"close":5.64,"high":5.78,"low":5.53,"open":5.67,"volume":21908400},{"timestamp":1254922200,"date":"2009-10-07","index":7459,"close":5.54,"high":5.69,"low":5.52,"open":5.66,"volume":16911100},{"timestamp":1255008600,"date":"2009-10-08","index":7460,"close":5.51,"high":5.67,"low":5.46,"open":5.58,"volume":20299300},{"timestamp":1255095000,"date":"2009-10-09","index":7461,"close":5.88,"high":5.9,"low":5.51,"open":5.51,"volume":27325500},{"timestamp":1255354200,"date":"2009-10-12","index":7462,"close":6.14,"high":6.29,"low":6.08,"open":6.13,"volume":38595800},{"timestamp":1255440600,"date":"2009-10-13","index":7463,"close":6.08,"high":6.22,"low":6.06,"open":6.21,"volume":29647100},{"timestamp":1255527000,"date":"2009-10-14","index":7464,"close":6.25,"high":6.36,"low":6.16,"open":6.31,"volume":32294400}],"post":[{"timestamp":1255613400,"date":"2009-10-15","index":7465,"close":6.19,"high":6.23,"low":6.05,"open":6.21,"volume":37778500},{"timestamp":1255699800,"date":"2009-10-16","index":7466,"close":5.74,"high":5.94,"low":5.65,"open":5.89,"volume":62203100},{"timestamp":1255959000,"date":"2009-10-19","index":7467,"close":5.87,"high":5.89,"low":5.68,"open":5.78,"volume":20547600},{"timestamp":1256045400,"date":"2009-10-20","index":7468,"close":5.98,"high":6.18,"low":5.92,"open":5.94,"volume":35580300},{"timestamp":1256131800,"date":"2009-10-21","index":7469,"close":5.77,"high":6.07,"low":5.7,"open":5.89,"volume":27058800},{"timestamp":1256218200,"date":"2009-10-22","index":7470,"close":5.83,"high":5.87,"low":5.61,"open":5.76,"volume":21176900},{"timestamp":1256304600,"date":"2009-10-23","index":7471,"close":5.6,"high":5.93,"low":5.52,"open":5.93,"volume":26662900},{"timestamp":1256563800,"date":"2009-10-26","index":7472,"close":5.42,"high":5.71,"low":5.34,"open":5.62,"volume":26803400},{"timestamp":1256650200,"date":"2009-10-27","index":7473,"close":5.15,"high":5.47,"low":5.07,"open":5.42,"volume":31030200},{"timestamp":1256736600,"date":"2009-10-28","index":7474,"close":4.85,"high":5.02,"low":4.75,"open":4.98,"volume":30672900},{"timestamp":1256823000,"date":"2009-10-29","index":7475,"close":4.93,"high":5.1,"low":4.9,"open":4.95,"volume":27195300}]},{"date":"2009-07-21","estimated":-0.47,"reported":-0.49,"pre":[{"timestamp":1246887000,"date":"2009-07-06","index":7393,"close":3.55,"high":3.77,"low":3.5,"open":3.74,"volume":26785900},{"timestamp":1246973400,"date":"2009-07-07","index":7394,"close":3.43,"high":3.63,"low":3.35,"open":3.63,"volume":20511800},{"timestamp":1247059800,"date":"2009-07-08","index":7395,"close":3.36,"high":3.49,"low":3.22,"open":3.43,"volume":32725000},{"timestamp":1247146200,"date":"2009-07-09","index":7396,"close":3.48,"high":3.56,"low":3.38,"open":3.43,"volume":19995600},{"timestamp":1247232600,"date":"2009-07-10","index":7397,"close":3.49,"high":3.56,"low":3.42,"open":3.43,"volume":13017100},{"timestamp":1247491800,"date":"2009-07-13","index":7398,"close":3.56,"high":3.6,"low":3.36,"open":3.53,"volume":15494800},{"timestamp":1247578200,"date":"2009-07-14","index":7399,"close":3.55,"high":3.61,"low":3.49,"open":3.59,"volume":14482300},{"timestamp":1247664600,"date":"2009-07-15","index":7400,"close":3.86,"high":3.97,"low":3.8,"open":3.8,"volume":35985700},{"timestamp":1247751000,"date":"2009-07-16","index":7401,"close":3.92,"high":3.95,"low":3.76,"open":3.9,"volume":18804500},{"timestamp":1247837400,"date":"2009-07-17","index":7402,"close":4,"high":4,"low":3.89,"open":3.95,"volume":15920000},{"timestamp":1248096600,"date":"2009-07-20","index":7403,"close":4.17,"high":4.18,"low":4,"open":4.03,"volume":30769400}],"post":[{"timestamp":1248183000,"date":"2009-07-21","index":7404,"close":4.08,"high":4.25,"low":3.95,"open":4.25,"volume":47575700},{"timestamp":1248269400,"date":"2009-07-22","index":7405,"close":3.55,"high":3.64,"low":3.41,"open":3.54,"volume":66623200},{"timestamp":1248355800,"date":"2009-07-23","index":7406,"close":3.59,"high":3.6,"low":3.49,"open":3.54,"volume":26307900},{"timestamp":1248442200,"date":"2009-07-24","index":7407,"close":3.77,"high":3.81,"low":3.54,"open":3.56,"volume":25206600},{"timestamp":1248701400,"date":"2009-07-27","index":7408,"close":3.8,"high":3.84,"low":3.71,"open":3.82,"volume":15781300},{"timestamp":1248787800,"date":"2009-07-28","index":7409,"close":3.77,"high":3.81,"low":3.7,"open":3.77,"volume":15661700},{"timestamp":1248874200,"date":"2009-07-29","index":7410,"close":3.71,"high":3.79,"low":3.65,"open":3.77,"volume":18382700},{"timestamp":1248960600,"date":"2009-07-30","index":7411,"close":3.66,"high":3.81,"low":3.65,"open":3.78,"volume":20841900},{"timestamp":1249047000,"date":"2009-07-31","index":7412,"close":3.66,"high":3.73,"low":3.65,"open":3.66,"volume":14282400},{"timestamp":1249306200,"date":"2009-08-03","index":7413,"close":3.74,"high":3.78,"low":3.7,"open":3.75,"volume":12875200},{"timestamp":1249392600,"date":"2009-08-04","index":7414,"close":3.76,"high":3.85,"low":3.68,"open":3.75,"volume":20095900}]},{"date":"2009-04-21","estimated":-0.66,"reported":-0.66,"pre":[{"timestamp":1238765400,"date":"2009-04-03","index":7330,"close":3.43,"high":3.43,"low":3.07,"open":3.13,"volume":16140300},{"timestamp":1239024600,"date":"2009-04-06","index":7331,"close":3.53,"high":3.56,"low":3.25,"open":3.3,"volume":15234800},{"timestamp":1239111000,"date":"2009-04-07","index":7332,"close":3.44,"high":3.49,"low":3.39,"open":3.41,"volume":11663000},{"timestamp":1239197400,"date":"2009-04-08","index":7333,"close":3.68,"high":3.73,"low":3.43,"open":3.5,"volume":16869600},{"timestamp":1239283800,"date":"2009-04-09","index":7334,"close":3.75,"high":3.92,"low":3.68,"open":3.78,"volume":19026000},{"timestamp":1239629400,"date":"2009-04-13","index":7335,"close":3.61,"high":3.78,"low":3.54,"open":3.75,"volume":16038600},{"timestamp":1239715800,"date":"2009-04-14","index":7336,"close":3.63,"high":3.85,"low":3.53,"open":3.59,"volume":14713800},{"timestamp":1239802200,"date":"2009-04-15","index":7337,"close":3.44,"high":3.59,"low":3.32,"open":3.53,"volume":15601300},{"timestamp":1239888600,"date":"2009-04-16","index":7338,"close":3.57,"high":3.6,"low":3.47,"open":3.52,"volume":10120800},{"timestamp":1239975000,"date":"2009-04-17","index":7339,"close":3.56,"high":3.6,"low":3.49,"open":3.58,"volume":12224300},{"timestamp":1240234200,"date":"2009-04-20","index":7340,"close":3.31,"high":3.45,"low":3.26,"open":3.43,"volume":10502200}],"post":[{"timestamp":1240320600,"date":"2009-04-21","index":7341,"close":3.36,"high":3.36,"low":3.2,"open":3.23,"volume":14244500},{"timestamp":1240407000,"date":"2009-04-22","index":7342,"close":3.33,"high":3.45,"low":3.17,"open":3.2,"volume":23887100},{"timestamp":1240493400,"date":"2009-04-23","index":7343,"close":3.53,"high":3.55,"low":3.26,"open":3.37,"volume":18621700},{"timestamp":1240579800,"date":"2009-04-24","index":7344,"close":3.51,"high":3.75,"low":3.48,"open":3.55,"volume":18536800},{"timestamp":1240839000,"date":"2009-04-27","index":7345,"close":3.47,"high":3.61,"low":3.42,"open":3.43,"volume":11960900},{"timestamp":1240925400,"date":"2009-04-28","index":7346,"close":3.41,"high":3.55,"low":3.35,"open":3.41,"volume":12108800},{"timestamp":1241011800,"date":"2009-04-29","index":7347,"close":3.51,"high":3.56,"low":3.38,"open":3.4,"volume":11546300},{"timestamp":1241098200,"date":"2009-04-30","index":7348,"close":3.61,"high":3.73,"low":3.53,"open":3.55,"volume":18194700},{"timestamp":1241184600,"date":"2009-05-01","index":7349,"close":3.82,"high":3.9,"low":3.55,"open":3.55,"volume":16236600},{"timestamp":1241443800,"date":"2009-05-04","index":7350,"close":4.26,"high":4.3,"low":3.83,"open":3.9,"volume":21256400},{"timestamp":1241530200,"date":"2009-05-05","index":7351,"close":4.32,"high":4.39,"low":4.11,"open":4.36,"volume":16369800}]},{"date":"2009-01-22","estimated":-0.54,"reported":-0.69,"pre":[{"timestamp":1231252200,"date":"2009-01-06","index":7269,"close":2.78,"high":2.85,"low":2.55,"open":2.75,"volume":23860000},{"timestamp":1231338600,"date":"2009-01-07","index":7270,"close":2.66,"high":2.72,"low":2.55,"open":2.72,"volume":14026300},{"timestamp":1231425000,"date":"2009-01-08","index":7271,"close":2.74,"high":2.74,"low":2.51,"open":2.64,"volume":13413000},{"timestamp":1231511400,"date":"2009-01-09","index":7272,"close":2.69,"high":2.83,"low":2.63,"open":2.79,"volume":9733000},{"timestamp":1231770600,"date":"2009-01-12","index":7273,"close":2.52,"high":2.69,"low":2.45,"open":2.69,"volume":13085600},{"timestamp":1231857000,"date":"2009-01-13","index":7274,"close":2.38,"high":2.47,"low":2.3,"open":2.42,"volume":21157100},{"timestamp":1231943400,"date":"2009-01-14","index":7275,"close":2.15,"high":2.3,"low":2.11,"open":2.29,"volume":14821600},{"timestamp":1232029800,"date":"2009-01-15","index":7276,"close":2.26,"high":2.3,"low":2.05,"open":2.15,"volume":16022500},{"timestamp":1232116200,"date":"2009-01-16","index":7277,"close":2.29,"high":2.4,"low":2.2,"open":2.32,"volume":15182600},{"timestamp":1232461800,"date":"2009-01-20","index":7278,"close":2,"high":2.29,"low":2,"open":2.23,"volume":12983200},{"timestamp":1232548200,"date":"2009-01-21","index":7279,"close":2.25,"high":2.25,"low":2.03,"open":2.05,"volume":11915800}],"post":[{"timestamp":1232634600,"date":"2009-01-22","index":7280,"close":2.02,"high":2.18,"low":1.97,"open":2.15,"volume":21451500},{"timestamp":1232721000,"date":"2009-01-23","index":7281,"close":2.07,"high":2.23,"low":1.86,"open":1.86,"volume":26600900},{"timestamp":1232980200,"date":"2009-01-26","index":7282,"close":2.01,"high":2.14,"low":2,"open":2.08,"volume":15745800},{"timestamp":1233066600,"date":"2009-01-27","index":7283,"close":2.14,"high":2.19,"low":2.04,"open":2.06,"volume":12903300},{"timestamp":1233153000,"date":"2009-01-28","index":7284,"close":2.35,"high":2.45,"low":2.17,"open":2.23,"volume":19551900},{"timestamp":1233239400,"date":"2009-01-29","index":7285,"close":2.2,"high":2.29,"low":2.18,"open":2.29,"volume":8305000},{"timestamp":1233325800,"date":"2009-01-30","index":7286,"close":2.19,"high":2.29,"low":2.16,"open":2.22,"volume":11034900},{"timestamp":1233585000,"date":"2009-02-02","index":7287,"close":2.15,"high":2.22,"low":2.07,"open":2.15,"volume":8110300},{"timestamp":1233671400,"date":"2009-02-03","index":7288,"close":2.21,"high":2.23,"low":2.11,"open":2.16,"volume":8594900},{"timestamp":1233757800,"date":"2009-02-04","index":7289,"close":2.27,"high":2.51,"low":2.15,"open":2.22,"volume":15475300},{"timestamp":1233844200,"date":"2009-02-05","index":7290,"close":2.36,"high":2.44,"low":2.21,"open":2.26,"volume":17011600}]},{"date":"2008-10-16","estimated":-0.4,"reported":0.13,"pre":[{"timestamp":1222867800,"date":"2008-10-01","index":7203,"close":4.74,"high":5,"low":4.53,"open":4.55,"volume":27342200},{"timestamp":1222954200,"date":"2008-10-02","index":7204,"close":4.14,"high":4.85,"low":4.13,"open":4.6,"volume":24978500},{"timestamp":1223040600,"date":"2008-10-03","index":7205,"close":4.53,"high":4.81,"low":4.21,"open":4.32,"volume":38166900},{"timestamp":1223299800,"date":"2008-10-06","index":7206,"close":4.23,"high":4.36,"low":4.01,"open":4.26,"volume":26603100},{"timestamp":1223386200,"date":"2008-10-07","index":7207,"close":4.59,"high":5.56,"low":4.23,"open":5.27,"volume":79681000},{"timestamp":1223472600,"date":"2008-10-08","index":7208,"close":4.05,"high":4.74,"low":3.99,"open":4.45,"volume":46034100},{"timestamp":1223559000,"date":"2008-10-09","index":7209,"close":4.04,"high":4.44,"low":4.04,"open":4.22,"volume":29086700},{"timestamp":1223645400,"date":"2008-10-10","index":7210,"close":3.81,"high":4.3,"low":3.51,"open":3.85,"volume":32994400},{"timestamp":1223904600,"date":"2008-10-13","index":7211,"close":4.21,"high":4.25,"low":3.91,"open":4.24,"volume":16132000},{"timestamp":1223991000,"date":"2008-10-14","index":7212,"close":4.27,"high":4.52,"low":4.15,"open":4.5,"volume":27700900},{"timestamp":1224077400,"date":"2008-10-15","index":7213,"close":3.91,"high":4.27,"low":3.91,"open":4.27,"volume":23157300}],"post":[{"timestamp":1224163800,"date":"2008-10-16","index":7214,"close":4.12,"high":4.23,"low":3.65,"open":4.01,"volume":29123000},{"timestamp":1224250200,"date":"2008-10-17","index":7215,"close":4.21,"high":4.52,"low":4.09,"open":4.4,"volume":38905700},{"timestamp":1224509400,"date":"2008-10-20","index":7216,"close":4.11,"high":4.31,"low":4,"open":4.25,"volume":22553800},{"timestamp":1224595800,"date":"2008-10-21","index":7217,"close":3.91,"high":4.08,"low":3.88,"open":4.03,"volume":13700000},{"timestamp":1224682200,"date":"2008-10-22","index":7218,"close":3.62,"high":3.91,"low":3.59,"open":3.86,"volume":15952100},{"timestamp":1224768600,"date":"2008-10-23","index":7219,"close":3.28,"high":3.68,"low":3.2,"open":3.62,"volume":23892400},{"timestamp":1224855000,"date":"2008-10-24","index":7220,"close":3.03,"high":3.19,"low":2.78,"open":2.91,"volume":25578500},{"timestamp":1225114200,"date":"2008-10-27","index":7221,"close":2.94,"high":3.02,"low":2.84,"open":2.96,"volume":16610800},{"timestamp":1225200600,"date":"2008-10-28","index":7222,"close":2.84,"high":3.14,"low":2.65,"open":3.13,"volume":24929700},{"timestamp":1225287000,"date":"2008-10-29","index":7223,"close":2.98,"high":3.15,"low":2.86,"open":3,"volume":19945100},{"timestamp":1225373400,"date":"2008-10-30","index":7224,"close":3.56,"high":3.59,"low":3.15,"open":3.2,"volume":24332400}]},{"date":"2008-07-17","estimated":-0.52,"reported":-0.6,"pre":[{"timestamp":1214919000,"date":"2008-07-01","index":7139,"close":5.65,"high":5.82,"low":5.4,"open":5.71,"volume":32866100},{"timestamp":1215005400,"date":"2008-07-02","index":7140,"close":5.44,"high":5.84,"low":5.42,"open":5.77,"volume":24019300},{"timestamp":1215091800,"date":"2008-07-03","index":7141,"close":5.3,"high":5.55,"low":5.01,"open":5.48,"volume":24320100},{"timestamp":1215437400,"date":"2008-07-07","index":7142,"close":5.38,"high":5.67,"low":5.22,"open":5.47,"volume":25813600},{"timestamp":1215523800,"date":"2008-07-08","index":7143,"close":5.53,"high":5.54,"low":5.29,"open":5.38,"volume":29246700},{"timestamp":1215610200,"date":"2008-07-09","index":7144,"close":5.06,"high":5.59,"low":5.01,"open":5.55,"volume":35716600},{"timestamp":1215696600,"date":"2008-07-10","index":7145,"close":4.96,"high":5.12,"low":4.75,"open":5.11,"volume":45743800},{"timestamp":1215783000,"date":"2008-07-11","index":7146,"close":4.84,"high":4.93,"low":4.6,"open":4.75,"volume":29950700},{"timestamp":1216042200,"date":"2008-07-14","index":7147,"close":4.82,"high":4.96,"low":4.72,"open":4.92,"volume":22365600},{"timestamp":1216128600,"date":"2008-07-15","index":7148,"close":4.72,"high":4.88,"low":4.53,"open":4.68,"volume":26935200},{"timestamp":1216215000,"date":"2008-07-16","index":7149,"close":5.06,"high":5.09,"low":4.68,"open":4.9,"volume":24060400}],"post":[{"timestamp":1216301400,"date":"2008-07-17","index":7150,"close":5.3,"high":5.32,"low":4.82,"open":5.25,"volume":36053000},{"timestamp":1216387800,"date":"2008-07-18","index":7151,"close":4.65,"high":5,"low":4.58,"open":4.91,"volume":58910400},{"timestamp":1216647000,"date":"2008-07-21","index":7152,"close":4.59,"high":4.75,"low":4.56,"open":4.73,"volume":23296600},{"timestamp":1216733400,"date":"2008-07-22","index":7153,"close":4.41,"high":4.59,"low":4.32,"open":4.52,"volume":29393200},{"timestamp":1216819800,"date":"2008-07-23","index":7154,"close":4.67,"high":4.69,"low":4.44,"open":4.45,"volume":22668800},{"timestamp":1216906200,"date":"2008-07-24","index":7155,"close":4.37,"high":4.73,"low":4.33,"open":4.68,"volume":18573400},{"timestamp":1216992600,"date":"2008-07-25","index":7156,"close":4.36,"high":4.44,"low":4.27,"open":4.42,"volume":14936100},{"timestamp":1217251800,"date":"2008-07-28","index":7157,"close":4.19,"high":4.39,"low":4.18,"open":4.38,"volume":17167400},{"timestamp":1217338200,"date":"2008-07-29","index":7158,"close":4.21,"high":4.25,"low":4.11,"open":4.2,"volume":18722200},{"timestamp":1217424600,"date":"2008-07-30","index":7159,"close":4.23,"high":4.28,"low":4.11,"open":4.28,"volume":18972800},{"timestamp":1217511000,"date":"2008-07-31","index":7160,"close":4.21,"high":4.37,"low":4.13,"open":4.18,"volume":14905700}]},{"date":"2008-04-17","estimated":-0.51,"reported":-0.51,"pre":[{"timestamp":1207143000,"date":"2008-04-02","index":7076,"close":6.19,"high":6.37,"low":6.08,"open":6.08,"volume":30141100},{"timestamp":1207229400,"date":"2008-04-03","index":7077,"close":6.26,"high":6.29,"low":6.15,"open":6.16,"volume":39533000},{"timestamp":1207315800,"date":"2008-04-04","index":7078,"close":6.23,"high":6.33,"low":6.16,"open":6.24,"volume":21184100},{"timestamp":1207575000,"date":"2008-04-07","index":7079,"close":6.34,"high":6.47,"low":6.27,"open":6.31,"volume":25995100},{"timestamp":1207661400,"date":"2008-04-08","index":7080,"close":6.03,"high":6.18,"low":5.95,"open":6.11,"volume":61778900},{"timestamp":1207747800,"date":"2008-04-09","index":7081,"close":6.26,"high":6.3,"low":5.98,"open":6.09,"volume":26884100},{"timestamp":1207834200,"date":"2008-04-10","index":7082,"close":6.27,"high":6.48,"low":6.23,"open":6.27,"volume":21680200},{"timestamp":1207920600,"date":"2008-04-11","index":7083,"close":6.01,"high":6.29,"low":5.97,"open":6.21,"volume":22158500},{"timestamp":1208179800,"date":"2008-04-14","index":7084,"close":5.86,"high":6.09,"low":5.83,"open":6.06,"volume":19333100},{"timestamp":1208266200,"date":"2008-04-15","index":7085,"close":5.78,"high":5.91,"low":5.61,"open":5.91,"volume":22744000},{"timestamp":1208352600,"date":"2008-04-16","index":7086,"close":6.07,"high":6.17,"low":5.83,"open":5.93,"volume":26678700}],"post":[{"timestamp":1208439000,"date":"2008-04-17","index":7087,"close":6.19,"high":6.3,"low":6,"open":6.06,"volume":23814600},{"timestamp":1208525400,"date":"2008-04-18","index":7088,"close":6.11,"high":6.39,"low":5.98,"open":6.38,"volume":34375600},{"timestamp":1208784600,"date":"2008-04-21","index":7089,"close":6.14,"high":6.14,"low":5.95,"open":6.1,"volume":14601100},{"timestamp":1208871000,"date":"2008-04-22","index":7090,"close":5.96,"high":6.14,"low":5.93,"open":6.14,"volume":14770500},{"timestamp":1208957400,"date":"2008-04-23","index":7091,"close":5.92,"high":6.07,"low":5.86,"open":6.03,"volume":23275900},{"timestamp":1209043800,"date":"2008-04-24","index":7092,"close":6.03,"high":6.13,"low":5.83,"open":5.94,"volume":20086700},{"timestamp":1209130200,"date":"2008-04-25","index":7093,"close":6.06,"high":6.1,"low":5.93,"open":6.09,"volume":11075600},{"timestamp":1209389400,"date":"2008-04-28","index":7094,"close":6,"high":6.11,"low":6,"open":6.06,"volume":8014900},{"timestamp":1209475800,"date":"2008-04-29","index":7095,"close":6.02,"high":6.07,"low":5.95,"open":5.98,"volume":10695600},{"timestamp":1209562200,"date":"2008-04-30","index":7096,"close":5.96,"high":6.07,"low":5.93,"open":6.04,"volume":14029700},{"timestamp":1209648600,"date":"2008-05-01","index":7097,"close":6.22,"high":6.29,"low":5.97,"open":5.98,"volume":19591800}]},{"date":"2008-01-17","estimated":-0.36,"reported":-0.17,"pre":[{"timestamp":1199284200,"date":"2008-01-02","index":7014,"close":7.14,"high":7.4,"low":7.02,"open":7.4,"volume":46057300},{"timestamp":1199370600,"date":"2008-01-03","index":7015,"close":6.77,"high":7.18,"low":6.75,"open":7.15,"volume":34787400},{"timestamp":1199457000,"date":"2008-01-04","index":7016,"close":6.25,"high":6.64,"low":6.1,"open":6.64,"volume":51476400},{"timestamp":1199716200,"date":"2008-01-07","index":7017,"close":6.08,"high":6.41,"low":6.02,"open":6.37,"volume":32111500},{"timestamp":1199802600,"date":"2008-01-08","index":7018,"close":6,"high":6.38,"low":5.97,"open":6.18,"volume":37271600},{"timestamp":1199889000,"date":"2008-01-09","index":7019,"close":5.53,"high":6.06,"low":5.31,"open":6.06,"volume":50976000},{"timestamp":1199975400,"date":"2008-01-10","index":7020,"close":5.96,"high":6,"low":5.42,"open":5.52,"volume":55612700},{"timestamp":1200061800,"date":"2008-01-11","index":7021,"close":6.25,"high":6.44,"low":6.02,"open":6.07,"volume":41432000},{"timestamp":1200321000,"date":"2008-01-14","index":7022,"close":6.41,"high":6.54,"low":6.25,"open":6.48,"volume":30007200},{"timestamp":1200407400,"date":"2008-01-15","index":7023,"close":6.12,"high":6.35,"low":6.01,"open":6.28,"volume":30309700},{"timestamp":1200493800,"date":"2008-01-16","index":7024,"close":6.57,"high":6.91,"low":5.8,"open":5.89,"volume":52425800}],"post":[{"timestamp":1200580200,"date":"2008-01-17","index":7025,"close":6.34,"high":6.92,"low":6.22,"open":6.7,"volume":40337800},{"timestamp":1200666600,"date":"2008-01-18","index":7026,"close":7.07,"high":7.15,"low":6.8,"open":6.85,"volume":60464000},{"timestamp":1201012200,"date":"2008-01-22","index":7027,"close":6.83,"high":7.09,"low":6.57,"open":6.57,"volume":28519600},{"timestamp":1201098600,"date":"2008-01-23","index":7028,"close":7.56,"high":7.59,"low":6.6,"open":6.65,"volume":45996900},{"timestamp":1201185000,"date":"2008-01-24","index":7029,"close":7.58,"high":7.79,"low":7.43,"open":7.73,"volume":33625400},{"timestamp":1201271400,"date":"2008-01-25","index":7030,"close":7.15,"high":7.78,"low":7.07,"open":7.66,"volume":30011500},{"timestamp":1201530600,"date":"2008-01-28","index":7031,"close":7.46,"high":7.49,"low":6.98,"open":7.1,"volume":20428500},{"timestamp":1201617000,"date":"2008-01-29","index":7032,"close":7.61,"high":7.65,"low":7.25,"open":7.49,"volume":20649100},{"timestamp":1201703400,"date":"2008-01-30","index":7033,"close":7.61,"high":7.75,"low":7.45,"open":7.6,"volume":21502100},{"timestamp":1201789800,"date":"2008-01-31","index":7034,"close":7.59,"high":7.69,"low":7.38,"open":7.5,"volume":21174900},{"timestamp":1201876200,"date":"2008-02-01","index":7035,"close":8,"high":8.03,"low":7.6,"open":7.78,"volume":26266400}]},{"date":"2007-10-18","estimated":-0.62,"reported":-0.49,"pre":[{"timestamp":1191418200,"date":"2007-10-03","index":6952,"close":13.23,"high":13.29,"low":12.8,"open":12.97,"volume":32015100},{"timestamp":1191504600,"date":"2007-10-04","index":6953,"close":13.35,"high":13.42,"low":13.13,"open":13.26,"volume":16187200},{"timestamp":1191591000,"date":"2007-10-05","index":6954,"close":13.63,"high":13.9,"low":13.37,"open":13.41,"volume":21874300},{"timestamp":1191850200,"date":"2007-10-08","index":6955,"close":13.63,"high":13.84,"low":13.52,"open":13.55,"volume":9863100},{"timestamp":1191936600,"date":"2007-10-09","index":6956,"close":13.79,"high":13.82,"low":13.5,"open":13.67,"volume":15169700},{"timestamp":1192023000,"date":"2007-10-10","index":6957,"close":14.02,"high":14.06,"low":13.69,"open":13.84,"volume":32143000},{"timestamp":1192109400,"date":"2007-10-11","index":6958,"close":13.8,"high":14.23,"low":13.62,"open":14.1,"volume":28395300},{"timestamp":1192195800,"date":"2007-10-12","index":6959,"close":13.94,"high":14.15,"low":13.71,"open":13.71,"volume":16004200},{"timestamp":1192455000,"date":"2007-10-15","index":6960,"close":13.98,"high":14.06,"low":13.81,"open":13.9,"volume":13329800},{"timestamp":1192541400,"date":"2007-10-16","index":6961,"close":13.96,"high":14.24,"low":13.84,"open":13.9,"volume":19924600},{"timestamp":1192627800,"date":"2007-10-17","index":6962,"close":14.11,"high":14.47,"low":13.98,"open":14.37,"volume":23021100}],"post":[{"timestamp":1192714200,"date":"2007-10-18","index":6963,"close":14.55,"high":14.73,"low":13.95,"open":14.02,"volume":43934900},{"timestamp":1192800600,"date":"2007-10-19","index":6964,"close":13.8,"high":14.5,"low":13.62,"open":14.49,"volume":45753200},{"timestamp":1193059800,"date":"2007-10-22","index":6965,"close":13.75,"high":13.9,"low":13.5,"open":13.6,"volume":17900600},{"timestamp":1193146200,"date":"2007-10-23","index":6966,"close":13.73,"high":13.85,"low":13.52,"open":13.83,"volume":14955500},{"timestamp":1193232600,"date":"2007-10-24","index":6967,"close":13.12,"high":13.58,"low":12.9,"open":13.5,"volume":28084300},{"timestamp":1193319000,"date":"2007-10-25","index":6968,"close":12.75,"high":13.22,"low":12.55,"open":13.22,"volume":22462000},{"timestamp":1193405400,"date":"2007-10-26","index":6969,"close":12.89,"high":13.09,"low":12.76,"open":12.94,"volume":12883400},{"timestamp":1193664600,"date":"2007-10-29","index":6970,"close":12.88,"high":13.15,"low":12.86,"open":12.98,"volume":9567600},{"timestamp":1193751000,"date":"2007-10-30","index":6971,"close":13,"high":13.15,"low":12.9,"open":12.9,"volume":10554100},{"timestamp":1193837400,"date":"2007-10-31","index":6972,"close":13.08,"high":13.14,"low":12.95,"open":13.08,"volume":10160200},{"timestamp":1193923800,"date":"2007-11-01","index":6973,"close":12.8,"high":13.04,"low":12.75,"open":12.99,"volume":13239100}]},{"date":"2007-07-19","estimated":-0.85,"reported":-0.95,"pre":[{"timestamp":1183469400,"date":"2007-07-03","index":6888,"close":14.36,"high":14.49,"low":14.24,"open":14.38,"volume":7586700},{"timestamp":1183642200,"date":"2007-07-05","index":6889,"close":14.19,"high":14.45,"low":14.11,"open":14.42,"volume":16622700},{"timestamp":1183728600,"date":"2007-07-06","index":6890,"close":14.39,"high":14.48,"low":14.18,"open":14.24,"volume":20035600},{"timestamp":1183987800,"date":"2007-07-09","index":6891,"close":14.57,"high":14.76,"low":14.42,"open":14.53,"volume":19785700},{"timestamp":1184074200,"date":"2007-07-10","index":6892,"close":14.43,"high":14.65,"low":14.42,"open":14.5,"volume":18283600},{"timestamp":1184160600,"date":"2007-07-11","index":6893,"close":14.65,"high":14.74,"low":14.34,"open":14.46,"volume":24004300},{"timestamp":1184247000,"date":"2007-07-12","index":6894,"close":15.36,"high":15.4,"low":14.65,"open":14.85,"volume":40924700},{"timestamp":1184333400,"date":"2007-07-13","index":6895,"close":15.43,"high":15.5,"low":15.15,"open":15.42,"volume":20537200},{"timestamp":1184592600,"date":"2007-07-16","index":6896,"close":15.72,"high":15.94,"low":15.4,"open":15.45,"volume":32994600},{"timestamp":1184679000,"date":"2007-07-17","index":6897,"close":15.84,"high":15.96,"low":15.61,"open":15.85,"volume":25781600},{"timestamp":1184765400,"date":"2007-07-18","index":6898,"close":15.46,"high":15.66,"low":15.02,"open":15.45,"volume":39567000}],"post":[{"timestamp":1184851800,"date":"2007-07-19","index":6899,"close":15.78,"high":15.85,"low":15.45,"open":15.68,"volume":49401600},{"timestamp":1184938200,"date":"2007-07-20","index":6900,"close":15.5,"high":16.19,"low":15.41,"open":16.15,"volume":42602500},{"timestamp":1185197400,"date":"2007-07-23","index":6901,"close":15.36,"high":15.65,"low":15.12,"open":15.51,"volume":21801000},{"timestamp":1185283800,"date":"2007-07-24","index":6902,"close":15.21,"high":15.41,"low":15.05,"open":15.23,"volume":30927700},{"timestamp":1185370200,"date":"2007-07-25","index":6903,"close":15.58,"high":15.69,"low":15.26,"open":15.38,"volume":39433800},{"timestamp":1185456600,"date":"2007-07-26","index":6904,"close":14.73,"high":15.61,"low":14.33,"open":15.44,"volume":56258900},{"timestamp":1185543000,"date":"2007-07-27","index":6905,"close":13.87,"high":14.76,"low":13.84,"open":14.76,"volume":51121900},{"timestamp":1185802200,"date":"2007-07-30","index":6906,"close":13.79,"high":14.08,"low":13.56,"open":14.02,"volume":28868700},{"timestamp":1185888600,"date":"2007-07-31","index":6907,"close":13.54,"high":13.99,"low":13.39,"open":13.97,"volume":38820700},{"timestamp":1185975000,"date":"2007-08-01","index":6908,"close":13.41,"high":13.63,"low":13.03,"open":13.48,"volume":28455500},{"timestamp":1186061400,"date":"2007-08-02","index":6909,"close":13.4,"high":13.6,"low":13.3,"open":13.49,"volume":20601900}]},{"date":"2007-04-19","estimated":-0.48,"reported":-0.9,"pre":[{"timestamp":1175607000,"date":"2007-04-03","index":6825,"close":12.9,"high":13,"low":12.71,"open":12.86,"volume":18179500},{"timestamp":1175693400,"date":"2007-04-04","index":6826,"close":12.71,"high":12.87,"low":12.67,"open":12.81,"volume":15527600},{"timestamp":1175779800,"date":"2007-04-05","index":6827,"close":12.86,"high":12.87,"low":12.6,"open":12.68,"volume":13956400},{"timestamp":1176125400,"date":"2007-04-09","index":6828,"close":13.35,"high":13.61,"low":13.13,"open":13.4,"volume":52559000},{"timestamp":1176211800,"date":"2007-04-10","index":6829,"close":13.27,"high":13.54,"low":13.2,"open":13.41,"volume":31496400},{"timestamp":1176298200,"date":"2007-04-11","index":6830,"close":13.19,"high":13.38,"low":13.15,"open":13.26,"volume":26197800},{"timestamp":1176384600,"date":"2007-04-12","index":6831,"close":13.66,"high":13.69,"low":13.24,"open":13.25,"volume":30963900},{"timestamp":1176471000,"date":"2007-04-13","index":6832,"close":13.57,"high":13.79,"low":13.35,"open":13.78,"volume":29108700},{"timestamp":1176730200,"date":"2007-04-16","index":6833,"close":13.52,"high":13.65,"low":13.37,"open":13.6,"volume":22926000},{"timestamp":1176816600,"date":"2007-04-17","index":6834,"close":13.47,"high":13.62,"low":13.41,"open":13.48,"volume":15411600},{"timestamp":1176903000,"date":"2007-04-18","index":6835,"close":13.91,"high":14.13,"low":13.41,"open":13.42,"volume":36476900}],"post":[{"timestamp":1176989400,"date":"2007-04-19","index":6836,"close":14.28,"high":14.67,"low":13.87,"open":13.91,"volume":56775000},{"timestamp":1177075800,"date":"2007-04-20","index":6837,"close":14.16,"high":14.75,"low":13.68,"open":14.57,"volume":51110400},{"timestamp":1177335000,"date":"2007-04-23","index":6838,"close":14.04,"high":14.23,"low":13.97,"open":14.03,"volume":27913800},{"timestamp":1177421400,"date":"2007-04-24","index":6839,"close":14.57,"high":14.66,"low":13.6,"open":13.76,"volume":123830100},{"timestamp":1177507800,"date":"2007-04-25","index":6840,"close":14.65,"high":14.73,"low":14.4,"open":14.59,"volume":38742700},{"timestamp":1177594200,"date":"2007-04-26","index":6841,"close":14.5,"high":14.7,"low":14.38,"open":14.7,"volume":25734500},{"timestamp":1177680600,"date":"2007-04-27","index":6842,"close":14.32,"high":14.45,"low":14.21,"open":14.33,"volume":23396100},{"timestamp":1177939800,"date":"2007-04-30","index":6843,"close":13.82,"high":14.28,"low":13.81,"open":14.27,"volume":20980200},{"timestamp":1178026200,"date":"2007-05-01","index":6844,"close":13.54,"high":13.96,"low":13.45,"open":13.86,"volume":27744200},{"timestamp":1178112600,"date":"2007-05-02","index":6845,"close":13.63,"high":13.74,"low":13.35,"open":13.62,"volume":31601900},{"timestamp":1178199000,"date":"2007-05-03","index":6846,"close":13.69,"high":14.06,"low":13.65,"open":13.93,"volume":23494500}]},{"date":"2007-01-23","estimated":0.1,"reported":-0.04,"pre":[{"timestamp":1168007400,"date":"2007-01-05","index":6765,"close":19.71,"high":19.91,"low":19.54,"open":19.54,"volume":15902400},{"timestamp":1168266600,"date":"2007-01-08","index":6766,"close":19.47,"high":19.86,"low":19.37,"open":19.71,"volume":15814800},{"timestamp":1168353000,"date":"2007-01-09","index":6767,"close":19.65,"high":19.71,"low":19.37,"open":19.45,"volume":14494200},{"timestamp":1168439400,"date":"2007-01-10","index":6768,"close":20.01,"high":20.02,"low":19.5,"open":19.64,"volume":19783200},{"timestamp":1168525800,"date":"2007-01-11","index":6769,"close":20.18,"high":20.63,"low":19.8,"open":19.8,"volume":23135700},{"timestamp":1168612200,"date":"2007-01-12","index":6770,"close":18.26,"high":18.77,"low":17.62,"open":18.63,"volume":123328200},{"timestamp":1168957800,"date":"2007-01-16","index":6771,"close":18.13,"high":18.35,"low":17.95,"open":18.15,"volume":37697200},{"timestamp":1169044200,"date":"2007-01-17","index":6772,"close":18.2,"high":18.28,"low":17.9,"open":17.9,"volume":21415000},{"timestamp":1169130600,"date":"2007-01-18","index":6773,"close":17.92,"high":18.18,"low":17.76,"open":18.07,"volume":21712500},{"timestamp":1169217000,"date":"2007-01-19","index":6774,"close":17.73,"high":17.98,"low":17.66,"open":17.81,"volume":22764400},{"timestamp":1169476200,"date":"2007-01-22","index":6775,"close":17.53,"high":17.64,"low":17.26,"open":17.59,"volume":24494900}],"post":[{"timestamp":1169562600,"date":"2007-01-23","index":6776,"close":17.51,"high":17.7,"low":17.37,"open":17.6,"volume":25341200},{"timestamp":1169649000,"date":"2007-01-24","index":6777,"close":16.03,"high":16.45,"low":15.93,"open":16.24,"volume":74633800},{"timestamp":1169735400,"date":"2007-01-25","index":6778,"close":16.05,"high":16.41,"low":16,"open":16.14,"volume":30902100},{"timestamp":1169821800,"date":"2007-01-26","index":6779,"close":16.22,"high":16.27,"low":16.01,"open":16.15,"volume":28649600},{"timestamp":1170081000,"date":"2007-01-29","index":6780,"close":15.95,"high":16.23,"low":15.85,"open":16.21,"volume":30040100},{"timestamp":1170167400,"date":"2007-01-30","index":6781,"close":15.79,"high":16,"low":15.65,"open":16,"volume":20399500},{"timestamp":1170253800,"date":"2007-01-31","index":6782,"close":15.55,"high":15.89,"low":15.52,"open":15.83,"volume":30280100},{"timestamp":1170340200,"date":"2007-02-01","index":6783,"close":15.77,"high":15.85,"low":15.57,"open":15.65,"volume":23450600},{"timestamp":1170426600,"date":"2007-02-02","index":6784,"close":15.69,"high":15.91,"low":15.66,"open":15.9,"volume":20216200},{"timestamp":1170685800,"date":"2007-02-05","index":6785,"close":15.6,"high":15.8,"low":15.52,"open":15.74,"volume":18451700},{"timestamp":1170772200,"date":"2007-02-06","index":6786,"close":15.32,"high":15.67,"low":15.13,"open":15.62,"volume":31872900}]},{"date":"2006-10-18","estimated":0.24,"reported":0.27,"pre":[{"timestamp":1159882200,"date":"2006-10-03","index":6701,"close":24.13,"high":24.51,"low":23.79,"open":24.5,"volume":19087300},{"timestamp":1159968600,"date":"2006-10-04","index":6702,"close":25.03,"high":25.1,"low":23.95,"open":24.1,"volume":17869600},{"timestamp":1160055000,"date":"2006-10-05","index":6703,"close":25.11,"high":25.24,"low":24.6,"open":24.8,"volume":17304500},{"timestamp":1160141400,"date":"2006-10-06","index":6704,"close":24.01,"high":24.8,"low":23.96,"open":24.66,"volume":17299800},{"timestamp":1160400600,"date":"2006-10-09","index":6705,"close":23,"high":24.62,"low":22.95,"open":24.25,"volume":34081800},{"timestamp":1160487000,"date":"2006-10-10","index":6706,"close":23.14,"high":23.73,"low":22.87,"open":23.21,"volume":27698100},{"timestamp":1160573400,"date":"2006-10-11","index":6707,"close":24.27,"high":24.56,"low":22.87,"open":23.08,"volume":29329600},{"timestamp":1160659800,"date":"2006-10-12","index":6708,"close":24.69,"high":24.72,"low":24.04,"open":24.45,"volume":19510400},{"timestamp":1160746200,"date":"2006-10-13","index":6709,"close":25.23,"high":25.4,"low":24.57,"open":24.57,"volume":19364900},{"timestamp":1161005400,"date":"2006-10-16","index":6710,"close":25.38,"high":25.69,"low":25.14,"open":25.35,"volume":17730800},{"timestamp":1161091800,"date":"2006-10-17","index":6711,"close":24.48,"high":24.9,"low":24.07,"open":24.82,"volume":22547600}],"post":[{"timestamp":1161178200,"date":"2006-10-18","index":6712,"close":24.23,"high":25.16,"low":24.08,"open":24.8,"volume":40929500},{"timestamp":1161264600,"date":"2006-10-19","index":6713,"close":21.01,"high":22,"low":20.91,"open":21.99,"volume":96497700},{"timestamp":1161351000,"date":"2006-10-20","index":6714,"close":20.12,"high":21.18,"low":20,"open":21.18,"volume":51593200},{"timestamp":1161610200,"date":"2006-10-23","index":6715,"close":20.24,"high":20.87,"low":20.15,"open":20.22,"volume":34231700},{"timestamp":1161696600,"date":"2006-10-24","index":6716,"close":20.32,"high":20.64,"low":20.28,"open":20.48,"volume":37597100},{"timestamp":1161783000,"date":"2006-10-25","index":6717,"close":20.83,"high":20.93,"low":20.35,"open":20.35,"volume":30140000},{"timestamp":1161869400,"date":"2006-10-26","index":6718,"close":21.5,"high":21.68,"low":21,"open":21.25,"volume":33031400},{"timestamp":1161955800,"date":"2006-10-27","index":6719,"close":20.86,"high":21.79,"low":20.74,"open":21.35,"volume":28098900},{"timestamp":1162218600,"date":"2006-10-30","index":6720,"close":21.32,"high":21.5,"low":20.82,"open":20.96,"volume":19939700},{"timestamp":1162305000,"date":"2006-10-31","index":6721,"close":21.27,"high":21.57,"low":20.95,"open":21.32,"volume":17571200},{"timestamp":1162391400,"date":"2006-11-01","index":6722,"close":20.73,"high":21.34,"low":20.67,"open":21.24,"volume":23508500}]},{"date":"2006-07-20","estimated":0.22,"reported":0.18,"pre":[{"timestamp":1152106200,"date":"2006-07-05","index":6638,"close":23.9,"high":24.43,"low":23.83,"open":24.31,"volume":11446500},{"timestamp":1152192600,"date":"2006-07-06","index":6639,"close":23.83,"high":24.39,"low":23.66,"open":24.07,"volume":12580200},{"timestamp":1152279000,"date":"2006-07-07","index":6640,"close":23.56,"high":23.8,"low":22.45,"open":22.81,"volume":28935200},{"timestamp":1152538200,"date":"2006-07-10","index":6641,"close":22.51,"high":23.91,"low":22.33,"open":23.71,"volume":15456500},{"timestamp":1152624600,"date":"2006-07-11","index":6642,"close":22.98,"high":23.08,"low":22.02,"open":22.35,"volume":14584600},{"timestamp":1152711000,"date":"2006-07-12","index":6643,"close":22.84,"high":23.08,"low":22.45,"open":22.9,"volume":17805600},{"timestamp":1152797400,"date":"2006-07-13","index":6644,"close":22.13,"high":23.24,"low":22.1,"open":22.73,"volume":18827200},{"timestamp":1152883800,"date":"2006-07-14","index":6645,"close":21.6,"high":22.3,"low":21.23,"open":22.08,"volume":13544500},{"timestamp":1153143000,"date":"2006-07-17","index":6646,"close":20.92,"high":21.78,"low":20.79,"open":21.35,"volume":15542500},{"timestamp":1153229400,"date":"2006-07-18","index":6647,"close":20.55,"high":21.19,"low":20.08,"open":20.71,"volume":16583000},{"timestamp":1153315800,"date":"2006-07-19","index":6648,"close":21.46,"high":21.66,"low":20.38,"open":20.78,"volume":18270200}],"post":[{"timestamp":1153402200,"date":"2006-07-20","index":6649,"close":21.65,"high":22.1,"low":21.16,"open":21.9,"volume":30891800},{"timestamp":1153488600,"date":"2006-07-21","index":6650,"close":18.26,"high":19.8,"low":18.23,"open":19.78,"volume":41175600},{"timestamp":1153747800,"date":"2006-07-24","index":6651,"close":17.39,"high":17.73,"low":16.9,"open":17.62,"volume":57340500},{"timestamp":1153834200,"date":"2006-07-25","index":6652,"close":17.8,"high":18.05,"low":17.18,"open":17.48,"volume":27134700},{"timestamp":1153920600,"date":"2006-07-26","index":6653,"close":18.25,"high":18.5,"low":17.57,"open":17.88,"volume":19998300},{"timestamp":1154007000,"date":"2006-07-27","index":6654,"close":18.06,"high":18.62,"low":18.01,"open":18.3,"volume":19515400},{"timestamp":1154093400,"date":"2006-07-28","index":6655,"close":19.1,"high":19.1,"low":17.88,"open":18,"volume":20620200},{"timestamp":1154352600,"date":"2006-07-31","index":6656,"close":19.39,"high":19.65,"low":19.05,"open":19.28,"volume":17236900},{"timestamp":1154439000,"date":"2006-08-01","index":6657,"close":19.1,"high":19.73,"low":18.84,"open":19.65,"volume":22481800},{"timestamp":1154525400,"date":"2006-08-02","index":6658,"close":19.6,"high":20.03,"low":19.26,"open":19.26,"volume":17210300},{"timestamp":1154611800,"date":"2006-08-03","index":6659,"close":20.45,"high":20.74,"low":19.44,"open":19.46,"volume":20863600}]},{"date":"2006-04-12","estimated":0.29,"reported":0.38,"pre":[{"timestamp":1143556200,"date":"2006-03-28","index":6570,"close":34.09,"high":35.25,"low":33.6,"open":35.25,"volume":15608900},{"timestamp":1143642600,"date":"2006-03-29","index":6571,"close":34.29,"high":34.65,"low":33.5,"open":34.25,"volume":21578900},{"timestamp":1143729000,"date":"2006-03-30","index":6572,"close":33.59,"high":34.35,"low":33.55,"open":34.2,"volume":13789400},{"timestamp":1143815400,"date":"2006-03-31","index":6573,"close":33.16,"high":33.95,"low":32.95,"open":33.6,"volume":13498700},{"timestamp":1144071000,"date":"2006-04-03","index":6574,"close":33.18,"high":33.6,"low":32.17,"open":32.2,"volume":21449200},{"timestamp":1144157400,"date":"2006-04-04","index":6575,"close":33.43,"high":34.05,"low":33.08,"open":33.35,"volume":14139900},{"timestamp":1144243800,"date":"2006-04-05","index":6576,"close":34.78,"high":34.85,"low":33.61,"open":33.75,"volume":12991800},{"timestamp":1144330200,"date":"2006-04-06","index":6577,"close":34.7,"high":35.4,"low":34.1,"open":34.78,"volume":13343900},{"timestamp":1144416600,"date":"2006-04-07","index":6578,"close":33.69,"high":35.09,"low":33.66,"open":34.97,"volume":11274100},{"timestamp":1144675800,"date":"2006-04-10","index":6579,"close":34.57,"high":34.61,"low":33.5,"open":33.62,"volume":12375100},{"timestamp":1144762200,"date":"2006-04-11","index":6580,"close":34.35,"high":35.02,"low":34.12,"open":34.92,"volume":9594300}],"post":[{"timestamp":1144848600,"date":"2006-04-12","index":6581,"close":35.42,"high":35.75,"low":34.44,"open":34.7,"volume":24189500},{"timestamp":1144935000,"date":"2006-04-13","index":6582,"close":31.8,"high":33.82,"low":31.61,"open":33.82,"volume":60853700},{"timestamp":1145280600,"date":"2006-04-17","index":6583,"close":30.6,"high":32,"low":29.97,"open":31.94,"volume":31513300},{"timestamp":1145367000,"date":"2006-04-18","index":6584,"close":31.23,"high":31.5,"low":30.42,"open":30.67,"volume":22094800},{"timestamp":1145453400,"date":"2006-04-19","index":6585,"close":31.54,"high":32.24,"low":31.14,"open":31.39,"volume":20969900},{"timestamp":1145539800,"date":"2006-04-20","index":6586,"close":31.38,"high":31.95,"low":31.05,"open":31.54,"volume":16658000},{"timestamp":1145626200,"date":"2006-04-21","index":6587,"close":31.73,"high":31.98,"low":31.41,"open":31.65,"volume":12798800},{"timestamp":1145885400,"date":"2006-04-24","index":6588,"close":32.81,"high":32.9,"low":31.41,"open":31.9,"volume":13872400},{"timestamp":1145971800,"date":"2006-04-25","index":6589,"close":33.41,"high":33.65,"low":32.63,"open":32.81,"volume":14069900},{"timestamp":1146058200,"date":"2006-04-26","index":6590,"close":32.8,"high":33.76,"low":32.57,"open":33.5,"volume":10756300},{"timestamp":1146144600,"date":"2006-04-27","index":6591,"close":32.8,"high":33.21,"low":32.15,"open":32.6,"volume":11647000}]},{"date":"2006-01-18","estimated":0.26,"reported":0.45,"pre":[{"timestamp":1135953000,"date":"2005-12-30","index":6511,"close":30.6,"high":30.75,"low":30.16,"open":30.4,"volume":6540900},{"timestamp":1136298600,"date":"2006-01-03","index":6512,"close":32.4,"high":32.58,"low":30.88,"open":31.02,"volume":16649600},{"timestamp":1136385000,"date":"2006-01-04","index":6513,"close":32.56,"high":33.1,"low":32.45,"open":32.5,"volume":11301400},{"timestamp":1136471400,"date":"2006-01-05","index":6514,"close":33.68,"high":33.94,"low":32.51,"open":32.51,"volume":13806800},{"timestamp":1136557800,"date":"2006-01-06","index":6515,"close":33.78,"high":34.25,"low":32.95,"open":33.9,"volume":13307900},{"timestamp":1136817000,"date":"2006-01-09","index":6516,"close":33.25,"high":33.98,"low":33.12,"open":33.75,"volume":9980000},{"timestamp":1136903400,"date":"2006-01-10","index":6517,"close":34.93,"high":34.97,"low":32.91,"open":33.24,"volume":16311400},{"timestamp":1136989800,"date":"2006-01-11","index":6518,"close":36.27,"high":36.47,"low":35,"open":35.05,"volume":15871500},{"timestamp":1137076200,"date":"2006-01-12","index":6519,"close":35.35,"high":37.46,"low":34.4,"open":36.38,"volume":25449500},{"timestamp":1137162600,"date":"2006-01-13","index":6520,"close":34.13,"high":34.85,"low":33.22,"open":34.19,"volume":23464600},{"timestamp":1137508200,"date":"2006-01-17","index":6521,"close":32.86,"high":33.12,"low":32.15,"open":32.46,"volume":21867700}],"post":[{"timestamp":1137594600,"date":"2006-01-18","index":6522,"close":34.15,"high":34.38,"low":32.33,"open":32.6,"volume":31688700},{"timestamp":1137681000,"date":"2006-01-19","index":6523,"close":37.13,"high":38.4,"low":36.5,"open":38.14,"volume":44668300},{"timestamp":1137767400,"date":"2006-01-20","index":6524,"close":35.7,"high":36.8,"low":35.25,"open":36.6,"volume":26461200},{"timestamp":1138026600,"date":"2006-01-23","index":6525,"close":35.47,"high":36.3,"low":34.67,"open":35.85,"volume":12236500},{"timestamp":1138113000,"date":"2006-01-24","index":6526,"close":36.77,"high":36.79,"low":35.17,"open":35.61,"volume":27093300},{"timestamp":1138199400,"date":"2006-01-25","index":6527,"close":38.38,"high":38.38,"low":36.82,"open":37.2,"volume":19563200},{"timestamp":1138285800,"date":"2006-01-26","index":6528,"close":40.41,"high":40.64,"low":38.76,"open":38.82,"volume":31657800},{"timestamp":1138372200,"date":"2006-01-27","index":6529,"close":39.85,"high":40.79,"low":39.36,"open":40.64,"volume":14213700},{"timestamp":1138631400,"date":"2006-01-30","index":6530,"close":41.4,"high":41.65,"low":39.61,"open":39.62,"volume":14340100},{"timestamp":1138717800,"date":"2006-01-31","index":6531,"close":41.8,"high":42.01,"low":40.49,"open":41.05,"volume":15409500},{"timestamp":1138804200,"date":"2006-02-01","index":6532,"close":42.1,"high":42.18,"low":40.52,"open":41.3,"volume":15270400}]},{"date":"2005-10-11","estimated":0.08,"reported":0.18,"pre":[{"timestamp":1127741400,"date":"2005-09-26","index":6444,"close":23.63,"high":24.17,"low":23.2,"open":23.76,"volume":16598400},{"timestamp":1127827800,"date":"2005-09-27","index":6445,"close":23.77,"high":23.97,"low":23.49,"open":23.79,"volume":9083800},{"timestamp":1127914200,"date":"2005-09-28","index":6446,"close":24.17,"high":24.68,"low":23.78,"open":23.94,"volume":11236500},{"timestamp":1128000600,"date":"2005-09-29","index":6447,"close":24.87,"high":24.96,"low":24.11,"open":24.32,"volume":9375600},{"timestamp":1128087000,"date":"2005-09-30","index":6448,"close":25.2,"high":25.75,"low":24.86,"open":25,"volume":16213600},{"timestamp":1128346200,"date":"2005-10-03","index":6449,"close":25.66,"high":26.07,"low":25.38,"open":25.47,"volume":11878200},{"timestamp":1128432600,"date":"2005-10-04","index":6450,"close":24.36,"high":25.79,"low":24.32,"open":25.75,"volume":13989800},{"timestamp":1128519000,"date":"2005-10-05","index":6451,"close":24,"high":24.87,"low":23.95,"open":24.56,"volume":11701500},{"timestamp":1128605400,"date":"2005-10-06","index":6452,"close":23.83,"high":24.47,"low":23.59,"open":24.15,"volume":12162600},{"timestamp":1128691800,"date":"2005-10-07","index":6453,"close":24,"high":24.26,"low":23.78,"open":24.01,"volume":6826100},{"timestamp":1128951000,"date":"2005-10-10","index":6454,"close":23.11,"high":24.45,"low":23.05,"open":24.3,"volume":10064900}],"post":[{"timestamp":1129037400,"date":"2005-10-11","index":6455,"close":24,"high":24,"low":22.7,"open":23.34,"volume":15674000},{"timestamp":1129123800,"date":"2005-10-12","index":6456,"close":21,"high":22.95,"low":20.5,"open":22.95,"volume":43236500},{"timestamp":1129210200,"date":"2005-10-13","index":6457,"close":21.63,"high":21.78,"low":20.87,"open":21.3,"volume":14307600},{"timestamp":1129296600,"date":"2005-10-14","index":6458,"close":21.19,"high":22.15,"low":20.66,"open":21.87,"volume":15691200},{"timestamp":1129555800,"date":"2005-10-17","index":6459,"close":21.37,"high":21.6,"low":21.22,"open":21.36,"volume":5727800},{"timestamp":1129642200,"date":"2005-10-18","index":6460,"close":21.05,"high":21.63,"low":20.83,"open":21.52,"volume":8700400},{"timestamp":1129728600,"date":"2005-10-19","index":6461,"close":21.34,"high":21.35,"low":20.22,"open":20.63,"volume":12360700},{"timestamp":1129815000,"date":"2005-10-20","index":6462,"close":21,"high":21.79,"low":20.93,"open":21.44,"volume":10096100},{"timestamp":1129901400,"date":"2005-10-21","index":6463,"close":21.85,"high":21.95,"low":21.12,"open":21.16,"volume":12118700},{"timestamp":1130160600,"date":"2005-10-24","index":6464,"close":22.12,"high":22.2,"low":21.5,"open":22,"volume":9277000},{"timestamp":1130247000,"date":"2005-10-25","index":6465,"close":22.35,"high":22.46,"low":21.93,"open":22.15,"volume":7955700}]},{"date":"2005-07-13","estimated":-0.05,"reported":0.03,"pre":[{"timestamp":1119879000,"date":"2005-06-27","index":6381,"close":16.65,"high":17.22,"low":16.63,"open":17.11,"volume":6487400},{"timestamp":1119965400,"date":"2005-06-28","index":6382,"close":17.7,"high":17.73,"low":16.8,"open":16.85,"volume":9802700},{"timestamp":1120051800,"date":"2005-06-29","index":6383,"close":17.37,"high":17.7,"low":17.2,"open":17.69,"volume":5624300},{"timestamp":1120138200,"date":"2005-06-30","index":6384,"close":17.34,"high":17.6,"low":17.28,"open":17.5,"volume":5949400},{"timestamp":1120224600,"date":"2005-07-01","index":6385,"close":17.45,"high":17.52,"low":17.22,"open":17.34,"volume":3126100},{"timestamp":1120570200,"date":"2005-07-05","index":6386,"close":18.04,"high":18.34,"low":17.6,"open":17.74,"volume":6556400},{"timestamp":1120656600,"date":"2005-07-06","index":6387,"close":18.51,"high":18.55,"low":18.02,"open":18.05,"volume":9358500},{"timestamp":1120743000,"date":"2005-07-07","index":6388,"close":18.73,"high":18.73,"low":18.11,"open":18.22,"volume":7401800},{"timestamp":1120829400,"date":"2005-07-08","index":6389,"close":18.94,"high":19.03,"low":18.65,"open":18.69,"volume":8619600},{"timestamp":1121088600,"date":"2005-07-11","index":6390,"close":19.01,"high":19.23,"low":18.71,"open":19.05,"volume":7812700},{"timestamp":1121175000,"date":"2005-07-12","index":6391,"close":19.37,"high":19.42,"low":18.9,"open":18.93,"volume":10557800}],"post":[{"timestamp":1121261400,"date":"2005-07-13","index":6392,"close":19.25,"high":19.39,"low":19.06,"open":19.2,"volume":12798500},{"timestamp":1121347800,"date":"2005-07-14","index":6393,"close":19.88,"high":20.01,"low":19.08,"open":19.77,"volume":22404400},{"timestamp":1121434200,"date":"2005-07-15","index":6394,"close":20.01,"high":20.17,"low":19.64,"open":19.87,"volume":9049400},{"timestamp":1121693400,"date":"2005-07-18","index":6395,"close":19.94,"high":20.02,"low":19.78,"open":19.95,"volume":5238500},{"timestamp":1121779800,"date":"2005-07-19","index":6396,"close":20.67,"high":20.84,"low":20,"open":20.02,"volume":11952300},{"timestamp":1121866200,"date":"2005-07-20","index":6397,"close":20.59,"high":20.8,"low":20.15,"open":20.25,"volume":9172300},{"timestamp":1121952600,"date":"2005-07-21","index":6398,"close":20.37,"high":20.56,"low":20.21,"open":20.51,"volume":7939700},{"timestamp":1122039000,"date":"2005-07-22","index":6399,"close":20.49,"high":20.65,"low":20.3,"open":20.4,"volume":5142900},{"timestamp":1122298200,"date":"2005-07-25","index":6400,"close":19.75,"high":20.36,"low":19.69,"open":20.22,"volume":8476400},{"timestamp":1122384600,"date":"2005-07-26","index":6401,"close":19.85,"high":20.2,"low":19.2,"open":19.7,"volume":11514800},{"timestamp":1122471000,"date":"2005-07-27","index":6402,"close":20.1,"high":20.12,"low":19.73,"open":19.92,"volume":6815500}]},{"date":"2005-04-13","estimated":0.02,"reported":-0.04,"pre":[{"timestamp":1112106600,"date":"2005-03-29","index":6318,"close":15.42,"high":15.88,"low":15.11,"open":15.4,"volume":6986200},{"timestamp":1112193000,"date":"2005-03-30","index":6319,"close":16.21,"high":16.33,"low":15.47,"open":15.55,"volume":9967800},{"timestamp":1112279400,"date":"2005-03-31","index":6320,"close":16.12,"high":16.23,"low":15.97,"open":16.21,"volume":8330000},{"timestamp":1112365800,"date":"2005-04-01","index":6321,"close":16.19,"high":16.32,"low":15.94,"open":16.31,"volume":8580000},{"timestamp":1112621400,"date":"2005-04-04","index":6322,"close":15.95,"high":16.18,"low":15.94,"open":16.18,"volume":7825200},{"timestamp":1112707800,"date":"2005-04-05","index":6323,"close":15.85,"high":16.18,"low":15.8,"open":16,"volume":7733000},{"timestamp":1112794200,"date":"2005-04-06","index":6324,"close":15.74,"high":16.08,"low":15.72,"open":15.95,"volume":6013000},{"timestamp":1112880600,"date":"2005-04-07","index":6325,"close":16.18,"high":16.25,"low":15.67,"open":15.7,"volume":7959600},{"timestamp":1112967000,"date":"2005-04-08","index":6326,"close":17.09,"high":17.38,"low":16.24,"open":16.24,"volume":24613800},{"timestamp":1113226200,"date":"2005-04-11","index":6327,"close":17.02,"high":17.17,"low":16.78,"open":17.09,"volume":8285400},{"timestamp":1113312600,"date":"2005-04-12","index":6328,"close":17.23,"high":17.32,"low":16.67,"open":17.02,"volume":11132300}],"post":[{"timestamp":1113399000,"date":"2005-04-13","index":6329,"close":17.06,"high":17.5,"low":16.95,"open":17.23,"volume":15417200},{"timestamp":1113485400,"date":"2005-04-14","index":6330,"close":16.26,"high":17.07,"low":16.24,"open":17,"volume":24039600},{"timestamp":1113571800,"date":"2005-04-15","index":6331,"close":15.45,"high":16,"low":15.41,"open":15.86,"volume":13917900},{"timestamp":1113831000,"date":"2005-04-18","index":6332,"close":15.28,"high":15.6,"low":15.25,"open":15.45,"volume":8807200},{"timestamp":1113917400,"date":"2005-04-19","index":6333,"close":15.28,"high":15.5,"low":15.25,"open":15.49,"volume":7234800},{"timestamp":1114003800,"date":"2005-04-20","index":6334,"close":14.65,"high":15.44,"low":14.62,"open":15.36,"volume":15943400},{"timestamp":1114090200,"date":"2005-04-21","index":6335,"close":14.99,"high":15.15,"low":14.68,"open":15.01,"volume":10776800},{"timestamp":1114176600,"date":"2005-04-22","index":6336,"close":14.6,"high":15.06,"low":14.45,"open":15.02,"volume":7409800},{"timestamp":1114435800,"date":"2005-04-25","index":6337,"close":14.7,"high":14.81,"low":14.47,"open":14.8,"volume":6809200},{"timestamp":1114522200,"date":"2005-04-26","index":6338,"close":14.62,"high":15.09,"low":14.58,"open":14.65,"volume":6332200},{"timestamp":1114608600,"date":"2005-04-27","index":6339,"close":14.51,"high":14.75,"low":14.46,"open":14.6,"volume":4952200}]},{"date":"2005-01-18","estimated":0.08,"reported":0.05,"pre":[{"timestamp":1104503400,"date":"2004-12-31","index":6259,"close":22.02,"high":22.14,"low":21.94,"open":22,"volume":3782300},{"timestamp":1104762600,"date":"2005-01-03","index":6260,"close":21.41,"high":22.3,"low":21.25,"open":22.11,"volume":9275300},{"timestamp":1104849000,"date":"2005-01-04","index":6261,"close":20.21,"high":21.51,"low":20.21,"open":21.48,"volume":20375800},{"timestamp":1104935400,"date":"2005-01-05","index":6262,"close":19.75,"high":20.61,"low":19.52,"open":20.32,"volume":19217200},{"timestamp":1105021800,"date":"2005-01-06","index":6263,"close":19.72,"high":20.11,"low":19.34,"open":20.07,"volume":10759300},{"timestamp":1105108200,"date":"2005-01-07","index":6264,"close":19.92,"high":20.2,"low":19.15,"open":19.91,"volume":16590200},{"timestamp":1105367400,"date":"2005-01-10","index":6265,"close":20.13,"high":20.49,"low":19.96,"open":20.1,"volume":11584500},{"timestamp":1105453800,"date":"2005-01-11","index":6266,"close":14.86,"high":16.75,"low":14.8,"open":16.63,"volume":99894300},{"timestamp":1105540200,"date":"2005-01-12","index":6267,"close":15.02,"high":15.15,"low":14.63,"open":14.95,"volume":42202000},{"timestamp":1105626600,"date":"2005-01-13","index":6268,"close":15.16,"high":15.26,"low":15.04,"open":15.24,"volume":22226800},{"timestamp":1105713000,"date":"2005-01-14","index":6269,"close":15.16,"high":15.45,"low":15.01,"open":15.2,"volume":15611800}],"post":[{"timestamp":1106058600,"date":"2005-01-18","index":6270,"close":15.5,"high":15.63,"low":15.05,"open":15.05,"volume":20636900},{"timestamp":1106145000,"date":"2005-01-19","index":6271,"close":15.5,"high":15.87,"low":15.27,"open":15.33,"volume":17981900},{"timestamp":1106231400,"date":"2005-01-20","index":6272,"close":15.64,"high":15.73,"low":15.2,"open":15.36,"volume":16476200},{"timestamp":1106317800,"date":"2005-01-21","index":6273,"close":15.49,"high":15.83,"low":15.44,"open":15.64,"volume":12209600},{"timestamp":1106577000,"date":"2005-01-24","index":6274,"close":15.16,"high":15.78,"low":15.11,"open":15.6,"volume":12345400},{"timestamp":1106663400,"date":"2005-01-25","index":6275,"close":15.75,"high":15.76,"low":15.2,"open":15.27,"volume":10888300},{"timestamp":1106749800,"date":"2005-01-26","index":6276,"close":15.98,"high":15.99,"low":15.7,"open":15.84,"volume":9095800},{"timestamp":1106836200,"date":"2005-01-27","index":6277,"close":16.12,"high":16.27,"low":15.75,"open":15.98,"volume":8418600},{"timestamp":1106922600,"date":"2005-01-28","index":6278,"close":15.71,"high":16.32,"low":15.55,"open":16.14,"volume":10442800},{"timestamp":1107181800,"date":"2005-01-31","index":6279,"close":15.8,"high":16.04,"low":15.74,"open":16,"volume":7220800},{"timestamp":1107268200,"date":"2005-02-01","index":6280,"close":16.27,"high":16.42,"low":15.85,"open":15.9,"volume":14257100}]},{"date":"2004-10-07","estimated":0.12,"reported":0.12,"pre":[{"timestamp":1095859800,"date":"2004-09-22","index":6189,"close":12.98,"high":13.2,"low":12.91,"open":13.03,"volume":7906500},{"timestamp":1095946200,"date":"2004-09-23","index":6190,"close":12.82,"high":12.98,"low":12.65,"open":12.98,"volume":6015500},{"timestamp":1096032600,"date":"2004-09-24","index":6191,"close":12.42,"high":12.96,"low":12.24,"open":12.83,"volume":8057700},{"timestamp":1096291800,"date":"2004-09-27","index":6192,"close":12.47,"high":12.67,"low":12.22,"open":12.25,"volume":6303500},{"timestamp":1096378200,"date":"2004-09-28","index":6193,"close":12.46,"high":12.65,"low":12.29,"open":12.47,"volume":4542800},{"timestamp":1096464600,"date":"2004-09-29","index":6194,"close":12.8,"high":12.86,"low":12.42,"open":12.49,"volume":5603700},{"timestamp":1096551000,"date":"2004-09-30","index":6195,"close":13,"high":13.1,"low":12.55,"open":12.55,"volume":6234300},{"timestamp":1096637400,"date":"2004-10-01","index":6196,"close":13.43,"high":13.49,"low":13.1,"open":13.1,"volume":7951300},{"timestamp":1096896600,"date":"2004-10-04","index":6197,"close":13.7,"high":14,"low":13.52,"open":13.52,"volume":9090400},{"timestamp":1096983000,"date":"2004-10-05","index":6198,"close":13.68,"high":13.78,"low":13.09,"open":13.21,"volume":15940700},{"timestamp":1097069400,"date":"2004-10-06","index":6199,"close":13.97,"high":14.06,"low":13.63,"open":13.75,"volume":10061200}],"post":[{"timestamp":1097155800,"date":"2004-10-07","index":6200,"close":14.11,"high":14.22,"low":13.86,"open":13.97,"volume":15795800},{"timestamp":1097242200,"date":"2004-10-08","index":6201,"close":13.5,"high":14.03,"low":13.45,"open":14,"volume":12149500},{"timestamp":1097501400,"date":"2004-10-11","index":6202,"close":13.95,"high":13.99,"low":13.57,"open":13.75,"volume":7686000},{"timestamp":1097587800,"date":"2004-10-12","index":6203,"close":13.7,"high":13.84,"low":13.52,"open":13.66,"volume":8208800},{"timestamp":1097674200,"date":"2004-10-13","index":6204,"close":13.84,"high":14.19,"low":13.51,"open":14.14,"volume":10288900},{"timestamp":1097760600,"date":"2004-10-14","index":6205,"close":13.59,"high":13.72,"low":13.51,"open":13.65,"volume":6722200},{"timestamp":1097847000,"date":"2004-10-15","index":6206,"close":14,"high":14.11,"low":13.66,"open":13.75,"volume":10715600},{"timestamp":1098106200,"date":"2004-10-18","index":6207,"close":14.19,"high":14.27,"low":13.88,"open":13.9,"volume":10583200},{"timestamp":1098192600,"date":"2004-10-19","index":6208,"close":14.75,"high":14.98,"low":14.4,"open":14.45,"volume":17892500},{"timestamp":1098279000,"date":"2004-10-20","index":6209,"close":15.41,"high":15.45,"low":14.63,"open":14.76,"volume":18238500},{"timestamp":1098365400,"date":"2004-10-21","index":6210,"close":15.95,"high":15.99,"low":15.57,"open":15.73,"volume":13594700}]},{"date":"2004-07-14","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1088429400,"date":"2004-06-28","index":6129,"close":15.29,"high":15.72,"low":15.25,"open":15.72,"volume":6420600},{"timestamp":1088515800,"date":"2004-06-29","index":6130,"close":15.82,"high":15.96,"low":15.54,"open":15.72,"volume":17748600},{"timestamp":1088602200,"date":"2004-06-30","index":6131,"close":15.9,"high":16,"low":15.63,"open":15.85,"volume":9001600},{"timestamp":1088688600,"date":"2004-07-01","index":6132,"close":15.5,"high":15.9,"low":15.38,"open":15.9,"volume":9586200},{"timestamp":1088775000,"date":"2004-07-02","index":6133,"close":15.27,"high":15.5,"low":15.09,"open":15.5,"volume":6543100},{"timestamp":1089120600,"date":"2004-07-06","index":6134,"close":14.81,"high":15.03,"low":14.65,"open":15,"volume":9855100},{"timestamp":1089207000,"date":"2004-07-07","index":6135,"close":15.2,"high":15.28,"low":14.82,"open":14.82,"volume":10774000},{"timestamp":1089293400,"date":"2004-07-08","index":6136,"close":15.1,"high":15.27,"low":14.91,"open":15.05,"volume":8830300},{"timestamp":1089379800,"date":"2004-07-09","index":6137,"close":14.81,"high":15.4,"low":14.69,"open":15.25,"volume":10410000},{"timestamp":1089639000,"date":"2004-07-12","index":6138,"close":14.43,"high":14.71,"low":14.23,"open":14.71,"volume":11876600},{"timestamp":1089725400,"date":"2004-07-13","index":6139,"close":14.5,"high":14.65,"low":14.32,"open":14.55,"volume":7598400}],"post":[{"timestamp":1089811800,"date":"2004-07-14","index":6140,"close":13.74,"high":14.12,"low":13.53,"open":13.78,"volume":34083100},{"timestamp":1089898200,"date":"2004-07-15","index":6141,"close":12.97,"high":13.82,"low":12.6,"open":13.8,"volume":33714700},{"timestamp":1089984600,"date":"2004-07-16","index":6142,"close":12.64,"high":13.21,"low":12.55,"open":13.2,"volume":11327300},{"timestamp":1090243800,"date":"2004-07-19","index":6143,"close":12.55,"high":12.93,"low":12.46,"open":12.64,"volume":10842900},{"timestamp":1090330200,"date":"2004-07-20","index":6144,"close":12.68,"high":12.71,"low":12.38,"open":12.64,"volume":9891900},{"timestamp":1090416600,"date":"2004-07-21","index":6145,"close":12.12,"high":12.9,"low":12.12,"open":12.88,"volume":13111200},{"timestamp":1090503000,"date":"2004-07-22","index":6146,"close":12.64,"high":12.72,"low":12.14,"open":12.17,"volume":14111800},{"timestamp":1090589400,"date":"2004-07-23","index":6147,"close":12.12,"high":12.54,"low":12.11,"open":12.43,"volume":7898000},{"timestamp":1090848600,"date":"2004-07-26","index":6148,"close":11.65,"high":12.3,"low":11.58,"open":12.15,"volume":13942200},{"timestamp":1090935000,"date":"2004-07-27","index":6149,"close":11.61,"high":11.71,"low":11.36,"open":11.7,"volume":13692100},{"timestamp":1091021400,"date":"2004-07-28","index":6150,"close":11.33,"high":11.55,"low":11.03,"open":11.51,"volume":12492600}]},{"date":"2004-04-14","estimated":0.04,"reported":0.12,"pre":[{"timestamp":1080570600,"date":"2004-03-29","index":6067,"close":15.73,"high":15.86,"low":15.62,"open":15.67,"volume":7892400},{"timestamp":1080657000,"date":"2004-03-30","index":6068,"close":16.03,"high":16.07,"low":15.35,"open":15.6,"volume":10802000},{"timestamp":1080743400,"date":"2004-03-31","index":6069,"close":16.23,"high":16.4,"low":15.75,"open":16.03,"volume":12225900},{"timestamp":1080829800,"date":"2004-04-01","index":6070,"close":16.79,"high":16.9,"low":16.26,"open":16.28,"volume":13592300},{"timestamp":1080916200,"date":"2004-04-02","index":6071,"close":17.45,"high":17.49,"low":17.01,"open":17.14,"volume":14414600},{"timestamp":1081171800,"date":"2004-04-05","index":6072,"close":17.43,"high":17.5,"low":17.22,"open":17.25,"volume":10910900},{"timestamp":1081258200,"date":"2004-04-06","index":6073,"close":17.1,"high":17.2,"low":16.85,"open":17.2,"volume":12107100},{"timestamp":1081344600,"date":"2004-04-07","index":6074,"close":16.9,"high":17.08,"low":16.71,"open":17,"volume":10301300},{"timestamp":1081431000,"date":"2004-04-08","index":6075,"close":17,"high":17.25,"low":16.88,"open":17.24,"volume":6985300},{"timestamp":1081776600,"date":"2004-04-12","index":6076,"close":17.37,"high":17.38,"low":17,"open":17.12,"volume":6429100},{"timestamp":1081863000,"date":"2004-04-13","index":6077,"close":17.16,"high":17.6,"low":17.15,"open":17.5,"volume":16671600}],"post":[{"timestamp":1081949400,"date":"2004-04-14","index":6078,"close":17.12,"high":17.42,"low":16.75,"open":16.75,"volume":12760800},{"timestamp":1082035800,"date":"2004-04-15","index":6079,"close":16.22,"high":17.2,"low":15.81,"open":17.12,"volume":24917100},{"timestamp":1082122200,"date":"2004-04-16","index":6080,"close":16.05,"high":16.29,"low":15.75,"open":16.22,"volume":10064700},{"timestamp":1082381400,"date":"2004-04-19","index":6081,"close":16.29,"high":16.32,"low":16.05,"open":16.1,"volume":10693600},{"timestamp":1082467800,"date":"2004-04-20","index":6082,"close":15.79,"high":16.55,"low":15.77,"open":16.45,"volume":7281000},{"timestamp":1082554200,"date":"2004-04-21","index":6083,"close":16.28,"high":16.32,"low":15.63,"open":15.94,"volume":16002700},{"timestamp":1082640600,"date":"2004-04-22","index":6084,"close":16.46,"high":16.62,"low":15.85,"open":16.13,"volume":7748600},{"timestamp":1082727000,"date":"2004-04-23","index":6085,"close":16.36,"high":16.74,"low":16.2,"open":16.6,"volume":7417700},{"timestamp":1082986200,"date":"2004-04-26","index":6086,"close":16,"high":16.42,"low":15.92,"open":16.37,"volume":5855700},{"timestamp":1083072600,"date":"2004-04-27","index":6087,"close":15.59,"high":16.18,"low":15.55,"open":16,"volume":8975000},{"timestamp":1083159000,"date":"2004-04-28","index":6088,"close":15.17,"high":15.57,"low":14.5,"open":15.4,"volume":10847400}]},{"date":"2004-01-20","estimated":0.04,"reported":0.12,"pre":[{"timestamp":1073053800,"date":"2004-01-02","index":6008,"close":14.86,"high":15.11,"low":14.77,"open":15.1,"volume":8220700},{"timestamp":1073313000,"date":"2004-01-05","index":6009,"close":15.2,"high":15.27,"low":15.01,"open":15.05,"volume":9156000},{"timestamp":1073399400,"date":"2004-01-06","index":6010,"close":15.61,"high":15.82,"low":15.05,"open":15.21,"volume":14592200},{"timestamp":1073485800,"date":"2004-01-07","index":6011,"close":15.66,"high":15.99,"low":15.49,"open":15.78,"volume":15329300},{"timestamp":1073572200,"date":"2004-01-08","index":6012,"close":15.93,"high":16,"low":15.59,"open":15.95,"volume":11764600},{"timestamp":1073658600,"date":"2004-01-09","index":6013,"close":15.54,"high":15.8,"low":15.4,"open":15.74,"volume":14421800},{"timestamp":1073917800,"date":"2004-01-12","index":6014,"close":15.77,"high":15.77,"low":15.44,"open":15.7,"volume":8306700},{"timestamp":1074004200,"date":"2004-01-13","index":6015,"close":15.19,"high":15.85,"low":15.14,"open":15.84,"volume":12812000},{"timestamp":1074090600,"date":"2004-01-14","index":6016,"close":15.2,"high":15.37,"low":15.11,"open":15.35,"volume":13103400},{"timestamp":1074177000,"date":"2004-01-15","index":6017,"close":15.9,"high":15.92,"low":15.14,"open":15.25,"volume":15471500},{"timestamp":1074263400,"date":"2004-01-16","index":6018,"close":16.76,"high":17.08,"low":15.9,"open":16.01,"volume":25060000}],"post":[{"timestamp":1074609000,"date":"2004-01-20","index":6019,"close":17.38,"high":17.5,"low":16.8,"open":17.24,"volume":21899500},{"timestamp":1074695400,"date":"2004-01-21","index":6020,"close":15.9,"high":16.7,"low":15.73,"open":16.7,"volume":28796300},{"timestamp":1074781800,"date":"2004-01-22","index":6021,"close":15.43,"high":16.1,"low":15.18,"open":15.93,"volume":17510800},{"timestamp":1074868200,"date":"2004-01-23","index":6022,"close":15.32,"high":15.55,"low":15.16,"open":15.43,"volume":8128200},{"timestamp":1075127400,"date":"2004-01-26","index":6023,"close":15.6,"high":15.62,"low":15.18,"open":15.19,"volume":7286300},{"timestamp":1075213800,"date":"2004-01-27","index":6024,"close":15.56,"high":16.08,"low":15.54,"open":15.8,"volume":11138900},{"timestamp":1075300200,"date":"2004-01-28","index":6025,"close":15.3,"high":15.99,"low":15.25,"open":15.9,"volume":8797800},{"timestamp":1075386600,"date":"2004-01-29","index":6026,"close":14.68,"high":15.6,"low":14.25,"open":15.5,"volume":19116800},{"timestamp":1075473000,"date":"2004-01-30","index":6027,"close":14.86,"high":15,"low":14.54,"open":14.71,"volume":8183200},{"timestamp":1075732200,"date":"2004-02-02","index":6028,"close":14.64,"high":15.2,"low":14.6,"open":15,"volume":8095100},{"timestamp":1075818600,"date":"2004-02-03","index":6029,"close":14.75,"high":14.91,"low":14.52,"open":14.59,"volume":8265700}]},{"date":"2003-10-16","estimated":-0.36,"reported":-0.09,"pre":[{"timestamp":1065015000,"date":"2003-10-01","index":5944,"close":11.17,"high":11.31,"low":11.01,"open":11.16,"volume":9318800},{"timestamp":1065101400,"date":"2003-10-02","index":5945,"close":11.69,"high":11.99,"low":11.2,"open":11.23,"volume":13467600},{"timestamp":1065187800,"date":"2003-10-03","index":5946,"close":11.89,"high":12.28,"low":11.84,"open":12.2,"volume":11827100},{"timestamp":1065447000,"date":"2003-10-06","index":5947,"close":12.16,"high":12.22,"low":11.91,"open":12.1,"volume":6089300},{"timestamp":1065533400,"date":"2003-10-07","index":5948,"close":12.79,"high":12.8,"low":12.16,"open":12.32,"volume":13074300},{"timestamp":1065619800,"date":"2003-10-08","index":5949,"close":12.96,"high":13.16,"low":12.77,"open":12.9,"volume":13012900},{"timestamp":1065706200,"date":"2003-10-09","index":5950,"close":13.09,"high":13.56,"low":13.01,"open":13.33,"volume":13610600},{"timestamp":1065792600,"date":"2003-10-10","index":5951,"close":13.24,"high":13.36,"low":13.06,"open":13.28,"volume":5694400},{"timestamp":1066051800,"date":"2003-10-13","index":5952,"close":13.4,"high":13.46,"low":13.25,"open":13.33,"volume":7002300},{"timestamp":1066138200,"date":"2003-10-14","index":5953,"close":13.63,"high":13.65,"low":13.2,"open":13.2,"volume":9333500},{"timestamp":1066224600,"date":"2003-10-15","index":5954,"close":13.66,"high":14.38,"low":13.63,"open":14.21,"volume":16131900}],"post":[{"timestamp":1066311000,"date":"2003-10-16","index":5955,"close":13.96,"high":14.02,"low":13.43,"open":13.5,"volume":16023800},{"timestamp":1066397400,"date":"2003-10-17","index":5956,"close":13.99,"high":14.56,"low":13.94,"open":14.55,"volume":31673700},{"timestamp":1066656600,"date":"2003-10-20","index":5957,"close":14.12,"high":14.2,"low":13.87,"open":14.2,"volume":9133000},{"timestamp":1066743000,"date":"2003-10-21","index":5958,"close":14.29,"high":14.44,"low":14.13,"open":14.2,"volume":19720500},{"timestamp":1066829400,"date":"2003-10-22","index":5959,"close":13.96,"high":14.3,"low":13.94,"open":14.02,"volume":11664300},{"timestamp":1066915800,"date":"2003-10-23","index":5960,"close":13.65,"high":13.68,"low":13.38,"open":13.63,"volume":10241300},{"timestamp":1067002200,"date":"2003-10-24","index":5961,"close":13.59,"high":13.59,"low":13.26,"open":13.5,"volume":5927900},{"timestamp":1067265000,"date":"2003-10-27","index":5962,"close":13.85,"high":13.95,"low":13.7,"open":13.7,"volume":6222100},{"timestamp":1067351400,"date":"2003-10-28","index":5963,"close":14.85,"high":14.85,"low":13.96,"open":13.97,"volume":13914300},{"timestamp":1067437800,"date":"2003-10-29","index":5964,"close":15.09,"high":15.15,"low":14.67,"open":14.72,"volume":10619500},{"timestamp":1067524200,"date":"2003-10-30","index":5965,"close":15.18,"high":15.56,"low":15.09,"open":15.35,"volume":11711200}]},{"date":"2003-07-16","estimated":-0.53,"reported":-0.4,"pre":[{"timestamp":1056979800,"date":"2003-06-30","index":5879,"close":6.41,"high":6.49,"low":6.33,"open":6.38,"volume":4249600},{"timestamp":1057066200,"date":"2003-07-01","index":5880,"close":6.54,"high":6.64,"low":6.25,"open":6.32,"volume":5645800},{"timestamp":1057152600,"date":"2003-07-02","index":5881,"close":6.75,"high":6.77,"low":6.55,"open":6.55,"volume":7794100},{"timestamp":1057239000,"date":"2003-07-03","index":5882,"close":6.71,"high":6.85,"low":6.52,"open":6.52,"volume":3108000},{"timestamp":1057584600,"date":"2003-07-07","index":5883,"close":7.18,"high":7.26,"low":6.98,"open":6.98,"volume":9104400},{"timestamp":1057671000,"date":"2003-07-08","index":5884,"close":7.1,"high":7.21,"low":7.01,"open":7.01,"volume":10499100},{"timestamp":1057757400,"date":"2003-07-09","index":5885,"close":7.12,"high":7.35,"low":7.09,"open":7.12,"volume":7607500},{"timestamp":1057843800,"date":"2003-07-10","index":5886,"close":7.05,"high":7.4,"low":6.85,"open":6.85,"volume":9749400},{"timestamp":1057930200,"date":"2003-07-11","index":5887,"close":7.2,"high":7.26,"low":6.95,"open":6.95,"volume":5548700},{"timestamp":1058189400,"date":"2003-07-14","index":5888,"close":7.2,"high":7.52,"low":7.15,"open":7.47,"volume":7889300},{"timestamp":1058275800,"date":"2003-07-15","index":5889,"close":7.28,"high":7.48,"low":7.12,"open":7.33,"volume":5305200}],"post":[{"timestamp":1058362200,"date":"2003-07-16","index":5890,"close":7.32,"high":7.38,"low":7.05,"open":7.3,"volume":8983700},{"timestamp":1058448600,"date":"2003-07-17","index":5891,"close":7.27,"high":7.5,"low":7.13,"open":7.26,"volume":14948800},{"timestamp":1058535000,"date":"2003-07-18","index":5892,"close":7.12,"high":7.35,"low":7.09,"open":7.26,"volume":5585100},{"timestamp":1058794200,"date":"2003-07-21","index":5893,"close":7.1,"high":7.21,"low":7.08,"open":7.12,"volume":3702700},{"timestamp":1058880600,"date":"2003-07-22","index":5894,"close":7.29,"high":7.3,"low":7.16,"open":7.19,"volume":5201700},{"timestamp":1058967000,"date":"2003-07-23","index":5895,"close":7.19,"high":7.25,"low":7.1,"open":7.22,"volume":7701600},{"timestamp":1059053400,"date":"2003-07-24","index":5896,"close":7.06,"high":7.25,"low":7.02,"open":7.2,"volume":4904900},{"timestamp":1059139800,"date":"2003-07-25","index":5897,"close":7.16,"high":7.2,"low":7,"open":7.06,"volume":4304600},{"timestamp":1059399000,"date":"2003-07-28","index":5898,"close":7.33,"high":7.4,"low":7.12,"open":7.12,"volume":4238400},{"timestamp":1059485400,"date":"2003-07-29","index":5899,"close":7.31,"high":7.46,"low":7.13,"open":7.27,"volume":5188300},{"timestamp":1059571800,"date":"2003-07-30","index":5900,"close":7.28,"high":7.42,"low":7.25,"open":7.31,"volume":3280400}]},{"date":"2003-04-16","estimated":-0.48,"reported":-0.42,"pre":[{"timestamp":1049207400,"date":"2003-04-01","index":5817,"close":6.38,"high":6.42,"low":6,"open":6.2,"volume":9818000},{"timestamp":1049293800,"date":"2003-04-02","index":5818,"close":7,"high":7.1,"low":6.6,"open":6.6,"volume":11176600},{"timestamp":1049380200,"date":"2003-04-03","index":5819,"close":7.2,"high":7.4,"low":7.15,"open":7.19,"volume":13289900},{"timestamp":1049466600,"date":"2003-04-04","index":5820,"close":7.1,"high":7.35,"low":6.96,"open":7.3,"volume":8576100},{"timestamp":1049722200,"date":"2003-04-07","index":5821,"close":7.15,"high":7.56,"low":7.1,"open":7.5,"volume":7276300},{"timestamp":1049808600,"date":"2003-04-08","index":5822,"close":7,"high":7.1,"low":6.93,"open":7.05,"volume":4373200},{"timestamp":1049895000,"date":"2003-04-09","index":5823,"close":6.92,"high":7.19,"low":6.88,"open":7,"volume":4985200},{"timestamp":1049981400,"date":"2003-04-10","index":5824,"close":6.98,"high":7.06,"low":6.89,"open":7.02,"volume":5230400},{"timestamp":1050067800,"date":"2003-04-11","index":5825,"close":7.15,"high":7.16,"low":6.94,"open":7.03,"volume":7819900},{"timestamp":1050327000,"date":"2003-04-14","index":5826,"close":7.4,"high":7.4,"low":7.16,"open":7.16,"volume":6829700},{"timestamp":1050413400,"date":"2003-04-15","index":5827,"close":7.6,"high":7.71,"low":7.33,"open":7.4,"volume":10316200}],"post":[{"timestamp":1050499800,"date":"2003-04-16","index":5828,"close":7.9,"high":8.19,"low":7.8,"open":7.8,"volume":15527500},{"timestamp":1050586200,"date":"2003-04-17","index":5829,"close":8.03,"high":8.09,"low":7.4,"open":7.4,"volume":17087900},{"timestamp":1050931800,"date":"2003-04-21","index":5830,"close":8.32,"high":8.38,"low":8.09,"open":8.18,"volume":9704800},{"timestamp":1051018200,"date":"2003-04-22","index":5831,"close":8.44,"high":8.45,"low":8.26,"open":8.45,"volume":15064300},{"timestamp":1051104600,"date":"2003-04-23","index":5832,"close":8.38,"high":8.59,"low":8.35,"open":8.5,"volume":11021400},{"timestamp":1051191000,"date":"2003-04-24","index":5833,"close":7.8,"high":8.37,"low":7.78,"open":8.37,"volume":19008300},{"timestamp":1051277400,"date":"2003-04-25","index":5834,"close":7.54,"high":7.8,"low":7.42,"open":7.8,"volume":12999100},{"timestamp":1051536600,"date":"2003-04-28","index":5835,"close":7.59,"high":7.89,"low":7.51,"open":7.54,"volume":8383400},{"timestamp":1051623000,"date":"2003-04-29","index":5836,"close":7.66,"high":7.78,"low":7.56,"open":7.71,"volume":11711600},{"timestamp":1051709400,"date":"2003-04-30","index":5837,"close":7.44,"high":7.66,"low":7.37,"open":7.66,"volume":9245800},{"timestamp":1051795800,"date":"2003-05-01","index":5838,"close":7.36,"high":7.42,"low":7.1,"open":7.41,"volume":7097900}]},{"date":"2003-01-16","estimated":-0.42,"reported":-0.68,"pre":[{"timestamp":1041345000,"date":"2002-12-31","index":5755,"close":6.46,"high":6.55,"low":6.27,"open":6.42,"volume":4323200},{"timestamp":1041517800,"date":"2003-01-02","index":5756,"close":7.01,"high":7.11,"low":6.47,"open":6.56,"volume":17474800},{"timestamp":1041604200,"date":"2003-01-03","index":5757,"close":6.94,"high":7.19,"low":6.86,"open":7.01,"volume":6235700},{"timestamp":1041863400,"date":"2003-01-06","index":5758,"close":7.16,"high":7.23,"low":7,"open":7.05,"volume":6833200},{"timestamp":1041949800,"date":"2003-01-07","index":5759,"close":7.17,"high":7.48,"low":7.1,"open":7.25,"volume":9785100},{"timestamp":1042036200,"date":"2003-01-08","index":5760,"close":6.69,"high":7.1,"low":6.63,"open":7.06,"volume":13952300},{"timestamp":1042122600,"date":"2003-01-09","index":5761,"close":6.91,"high":7.01,"low":6.85,"open":6.92,"volume":9901000},{"timestamp":1042209000,"date":"2003-01-10","index":5762,"close":7.41,"high":7.55,"low":6.81,"open":6.91,"volume":15492500},{"timestamp":1042468200,"date":"2003-01-13","index":5763,"close":7.45,"high":7.79,"low":7.2,"open":7.68,"volume":8910500},{"timestamp":1042554600,"date":"2003-01-14","index":5764,"close":7.43,"high":7.65,"low":7.37,"open":7.5,"volume":7821600},{"timestamp":1042641000,"date":"2003-01-15","index":5765,"close":7.45,"high":7.49,"low":7.14,"open":7.49,"volume":6423800}],"post":[{"timestamp":1042727400,"date":"2003-01-16","index":5766,"close":7.2,"high":7.49,"low":6.92,"open":7.37,"volume":10022000},{"timestamp":1042813800,"date":"2003-01-17","index":5767,"close":6.03,"high":6.4,"low":5.85,"open":6.35,"volume":23198900},{"timestamp":1043159400,"date":"2003-01-21","index":5768,"close":6,"high":6.19,"low":5.95,"open":6.12,"volume":8814300},{"timestamp":1043245800,"date":"2003-01-22","index":5769,"close":5.72,"high":6.04,"low":5.71,"open":6,"volume":8840100},{"timestamp":1043332200,"date":"2003-01-23","index":5770,"close":5.65,"high":5.94,"low":5.5,"open":5.8,"volume":8632800},{"timestamp":1043418600,"date":"2003-01-24","index":5771,"close":5.43,"high":5.65,"low":5.34,"open":5.65,"volume":6597600},{"timestamp":1043677800,"date":"2003-01-27","index":5772,"close":5.28,"high":5.6,"low":5.25,"open":5.37,"volume":5188700},{"timestamp":1043764200,"date":"2003-01-28","index":5773,"close":5.3,"high":5.42,"low":5.2,"open":5.29,"volume":6159100},{"timestamp":1043850600,"date":"2003-01-29","index":5774,"close":5.61,"high":5.65,"low":5.21,"open":5.3,"volume":6044500},{"timestamp":1043937000,"date":"2003-01-30","index":5775,"close":5.17,"high":5.65,"low":5.16,"open":5.61,"volume":7525400},{"timestamp":1044023400,"date":"2003-01-31","index":5776,"close":5.24,"high":5.27,"low":4.99,"open":5.05,"volume":10069200}]},{"date":"2002-10-16","estimated":-0.67,"reported":-0.74,"pre":[{"timestamp":1033479000,"date":"2002-10-01","index":5692,"close":5.27,"high":5.45,"low":5,"open":5.42,"volume":13726700},{"timestamp":1033565400,"date":"2002-10-02","index":5693,"close":5.37,"high":5.58,"low":5.19,"open":5.24,"volume":7814200},{"timestamp":1033651800,"date":"2002-10-03","index":5694,"close":3.63,"high":4.46,"low":3.55,"open":4.43,"volume":30872600},{"timestamp":1033738200,"date":"2002-10-04","index":5695,"close":3.51,"high":3.98,"low":3.5,"open":3.63,"volume":9000900},{"timestamp":1033997400,"date":"2002-10-07","index":5696,"close":3.2,"high":3.58,"low":3.2,"open":3.5,"volume":7348400},{"timestamp":1034083800,"date":"2002-10-08","index":5697,"close":3.55,"high":3.55,"low":3.1,"open":3.3,"volume":9801200},{"timestamp":1034170200,"date":"2002-10-09","index":5698,"close":3.56,"high":3.74,"low":3.37,"open":3.54,"volume":7545800},{"timestamp":1034256600,"date":"2002-10-10","index":5699,"close":3.63,"high":3.77,"low":3.56,"open":3.62,"volume":7178000},{"timestamp":1034343000,"date":"2002-10-11","index":5700,"close":3.76,"high":3.89,"low":3.7,"open":3.89,"volume":9239200},{"timestamp":1034602200,"date":"2002-10-14","index":5701,"close":3.93,"high":3.93,"low":3.64,"open":3.75,"volume":3509500},{"timestamp":1034688600,"date":"2002-10-15","index":5702,"close":4.2,"high":4.3,"low":4.05,"open":4.27,"volume":6882900}],"post":[{"timestamp":1034775000,"date":"2002-10-16","index":5703,"close":3.49,"high":3.95,"low":3.43,"open":3.95,"volume":6757100},{"timestamp":1034861400,"date":"2002-10-17","index":5704,"close":4.33,"high":4.87,"low":4.18,"open":4.87,"volume":9027000},{"timestamp":1034947800,"date":"2002-10-18","index":5705,"close":4.4,"high":4.61,"low":4.07,"open":4.38,"volume":4273300},{"timestamp":1035207000,"date":"2002-10-21","index":5706,"close":5.55,"high":5.55,"low":4.67,"open":4.73,"volume":12174700},{"timestamp":1035293400,"date":"2002-10-22","index":5707,"close":5.32,"high":5.89,"low":5.2,"open":5.47,"volume":13720500},{"timestamp":1035379800,"date":"2002-10-23","index":5708,"close":5.85,"high":5.9,"low":5.32,"open":5.32,"volume":9073500},{"timestamp":1035466200,"date":"2002-10-24","index":5709,"close":5.92,"high":6.45,"low":5.89,"open":6.15,"volume":11101200},{"timestamp":1035552600,"date":"2002-10-25","index":5710,"close":6.09,"high":6.2,"low":5.47,"open":5.47,"volume":5728800},{"timestamp":1035815400,"date":"2002-10-28","index":5711,"close":6.11,"high":6.44,"low":6.04,"open":6.43,"volume":8796600},{"timestamp":1035901800,"date":"2002-10-29","index":5712,"close":5.83,"high":6.09,"low":5.61,"open":6,"volume":6588700},{"timestamp":1035988200,"date":"2002-10-30","index":5713,"close":6.32,"high":6.33,"low":5.84,"open":5.93,"volume":6208400}]},{"date":"2002-07-17","estimated":-0.45,"reported":-0.54,"pre":[{"timestamp":1025530200,"date":"2002-07-01","index":5628,"close":9.14,"high":9.7,"low":9.1,"open":9.6,"volume":3394100},{"timestamp":1025616600,"date":"2002-07-02","index":5629,"close":8.8,"high":9.15,"low":8.53,"open":8.8,"volume":4410200},{"timestamp":1025703000,"date":"2002-07-03","index":5630,"close":8.43,"high":8.5,"low":7.82,"open":8.25,"volume":12653400},{"timestamp":1025875800,"date":"2002-07-05","index":5631,"close":9.34,"high":9.35,"low":8.94,"open":9.05,"volume":3477600},{"timestamp":1026135000,"date":"2002-07-08","index":5632,"close":9.05,"high":9.54,"low":9.01,"open":9.34,"volume":3646700},{"timestamp":1026221400,"date":"2002-07-09","index":5633,"close":8.98,"high":9.43,"low":8.85,"open":9,"volume":3331900},{"timestamp":1026307800,"date":"2002-07-10","index":5634,"close":9.01,"high":9.32,"low":9,"open":9.23,"volume":4870700},{"timestamp":1026394200,"date":"2002-07-11","index":5635,"close":9.33,"high":9.45,"low":8.85,"open":8.91,"volume":5355600},{"timestamp":1026480600,"date":"2002-07-12","index":5636,"close":9.1,"high":9.6,"low":8.95,"open":9.33,"volume":7857800},{"timestamp":1026739800,"date":"2002-07-15","index":5637,"close":9.25,"high":9.44,"low":8.96,"open":9.1,"volume":4856600},{"timestamp":1026826200,"date":"2002-07-16","index":5638,"close":9.4,"high":10,"low":9.15,"open":9.25,"volume":7508300}],"post":[{"timestamp":1026912600,"date":"2002-07-17","index":5639,"close":9.33,"high":10.3,"low":9.01,"open":10,"volume":6485800},{"timestamp":1026999000,"date":"2002-07-18","index":5640,"close":8.72,"high":9.1,"low":8.67,"open":8.9,"volume":8136200},{"timestamp":1027085400,"date":"2002-07-19","index":5641,"close":8.49,"high":9.05,"low":8.34,"open":8.72,"volume":4295400},{"timestamp":1027344600,"date":"2002-07-22","index":5642,"close":8.42,"high":8.9,"low":8.3,"open":8.59,"volume":3996100},{"timestamp":1027431000,"date":"2002-07-23","index":5643,"close":8.15,"high":8.75,"low":8.1,"open":8.5,"volume":4143200},{"timestamp":1027517400,"date":"2002-07-24","index":5644,"close":8.46,"high":8.46,"low":7.89,"open":8.05,"volume":4410100},{"timestamp":1027603800,"date":"2002-07-25","index":5645,"close":7.86,"high":8.24,"low":7.46,"open":8.05,"volume":5931600},{"timestamp":1027690200,"date":"2002-07-26","index":5646,"close":7.82,"high":8.02,"low":7.52,"open":7.96,"volume":2735100},{"timestamp":1027949400,"date":"2002-07-29","index":5647,"close":8.15,"high":8.32,"low":7.85,"open":8.12,"volume":3841400},{"timestamp":1028035800,"date":"2002-07-30","index":5648,"close":8.45,"high":8.51,"low":7.9,"open":8.12,"volume":3401100},{"timestamp":1028122200,"date":"2002-07-31","index":5649,"close":8.03,"high":8.45,"low":8,"open":8.45,"volume":2879500}]},{"date":"2002-04-17","estimated":-0.06,"reported":-0.03,"pre":[{"timestamp":1017757800,"date":"2002-04-02","index":5565,"close":14.17,"high":14.5,"low":14.15,"open":14.4,"volume":3427600},{"timestamp":1017844200,"date":"2002-04-03","index":5566,"close":13.8,"high":14.38,"low":13.69,"open":14.21,"volume":3957000},{"timestamp":1017930600,"date":"2002-04-04","index":5567,"close":13.76,"high":14.04,"low":13.58,"open":13.79,"volume":4661600},{"timestamp":1018017000,"date":"2002-04-05","index":5568,"close":13.5,"high":13.93,"low":13.29,"open":13.85,"volume":4432300},{"timestamp":1018272600,"date":"2002-04-08","index":5569,"close":13.75,"high":13.75,"low":12.75,"open":13.01,"volume":6213600},{"timestamp":1018359000,"date":"2002-04-09","index":5570,"close":13.36,"high":13.99,"low":13.27,"open":13.66,"volume":4846600},{"timestamp":1018445400,"date":"2002-04-10","index":5571,"close":13.5,"high":13.52,"low":12.88,"open":13.42,"volume":5240000},{"timestamp":1018531800,"date":"2002-04-11","index":5572,"close":13.23,"high":13.6,"low":13.07,"open":13.4,"volume":3524200},{"timestamp":1018618200,"date":"2002-04-12","index":5573,"close":13.15,"high":13.41,"low":13.05,"open":13.33,"volume":3162400},{"timestamp":1018877400,"date":"2002-04-15","index":5574,"close":13.5,"high":13.6,"low":13.15,"open":13.25,"volume":3336900},{"timestamp":1018963800,"date":"2002-04-16","index":5575,"close":14.35,"high":14.45,"low":13.85,"open":13.95,"volume":7095800}],"post":[{"timestamp":1019050200,"date":"2002-04-17","index":5576,"close":14.82,"high":15.3,"low":14.58,"open":14.66,"volume":8864000},{"timestamp":1019136600,"date":"2002-04-18","index":5577,"close":12.6,"high":14.82,"low":12.59,"open":13.7,"volume":18642000},{"timestamp":1019223000,"date":"2002-04-19","index":5578,"close":12.16,"high":12.7,"low":12.11,"open":12.7,"volume":9053300},{"timestamp":1019482200,"date":"2002-04-22","index":5579,"close":11.48,"high":12.11,"low":11.4,"open":12.1,"volume":6826500},{"timestamp":1019568600,"date":"2002-04-23","index":5580,"close":11.84,"high":11.92,"low":11.55,"open":11.6,"volume":9201600},{"timestamp":1019655000,"date":"2002-04-24","index":5581,"close":11.69,"high":12.25,"low":11.38,"open":12.15,"volume":7565100},{"timestamp":1019741400,"date":"2002-04-25","index":5582,"close":11.35,"high":11.88,"low":11.25,"open":11.88,"volume":5597900},{"timestamp":1019827800,"date":"2002-04-26","index":5583,"close":11.2,"high":11.59,"low":11.01,"open":11.52,"volume":6248600},{"timestamp":1020087000,"date":"2002-04-29","index":5584,"close":11,"high":11.45,"low":10.95,"open":11.34,"volume":4278600},{"timestamp":1020173400,"date":"2002-04-30","index":5585,"close":11.18,"high":11.46,"low":10.97,"open":11,"volume":4191600},{"timestamp":1020259800,"date":"2002-05-01","index":5586,"close":11.52,"high":11.55,"low":11.11,"open":11.35,"volume":4355900}]},{"date":"2002-01-16","estimated":-0.18,"reported":-0.05,"pre":[{"timestamp":1009809000,"date":"2001-12-31","index":5503,"close":15.86,"high":16.5,"low":15.85,"open":16.49,"volume":3396500},{"timestamp":1009981800,"date":"2002-01-02","index":5504,"close":16.39,"high":16.41,"low":15.95,"open":16.28,"volume":4475400},{"timestamp":1010068200,"date":"2002-01-03","index":5505,"close":19.37,"high":19.65,"low":16.72,"open":16.72,"volume":14836600},{"timestamp":1010154600,"date":"2002-01-04","index":5506,"close":20,"high":20.2,"low":19.12,"open":19.9,"volume":14737700},{"timestamp":1010413800,"date":"2002-01-07","index":5507,"close":19.98,"high":20.6,"low":19.53,"open":20.45,"volume":9822300},{"timestamp":1010500200,"date":"2002-01-08","index":5508,"close":19.9,"high":20.07,"low":19.65,"open":19.98,"volume":5880300},{"timestamp":1010586600,"date":"2002-01-09","index":5509,"close":19.09,"high":20.18,"low":18.9,"open":20,"volume":7979600},{"timestamp":1010673000,"date":"2002-01-10","index":5510,"close":18.64,"high":19.24,"low":18.3,"open":19.2,"volume":5810600},{"timestamp":1010759400,"date":"2002-01-11","index":5511,"close":19.15,"high":19.39,"low":18.55,"open":18.8,"volume":6398100},{"timestamp":1011018600,"date":"2002-01-14","index":5512,"close":19.61,"high":19.96,"low":19.16,"open":19.18,"volume":8454700},{"timestamp":1011105000,"date":"2002-01-15","index":5513,"close":19.15,"high":19.8,"low":18.88,"open":19.55,"volume":8156900}],"post":[{"timestamp":1011191400,"date":"2002-01-16","index":5514,"close":17.9,"high":18.95,"low":17.9,"open":18.7,"volume":11634000},{"timestamp":1011277800,"date":"2002-01-17","index":5515,"close":17.28,"high":19.05,"low":16.99,"open":18.87,"volume":16837800},{"timestamp":1011364200,"date":"2002-01-18","index":5516,"close":16.81,"high":17.09,"low":16.41,"open":16.41,"volume":8489800},{"timestamp":1011709800,"date":"2002-01-22","index":5517,"close":16.29,"high":17.18,"low":16.2,"open":17.18,"volume":4303300},{"timestamp":1011796200,"date":"2002-01-23","index":5518,"close":16.7,"high":16.74,"low":15.79,"open":16.45,"volume":5949200},{"timestamp":1011882600,"date":"2002-01-24","index":5519,"close":16.13,"high":16.34,"low":15.99,"open":16,"volume":15280900},{"timestamp":1011969000,"date":"2002-01-25","index":5520,"close":16.3,"high":16.36,"low":15.75,"open":16.05,"volume":7632700},{"timestamp":1012228200,"date":"2002-01-28","index":5521,"close":16.36,"high":16.5,"low":16.12,"open":16.35,"volume":6433400},{"timestamp":1012314600,"date":"2002-01-29","index":5522,"close":15.89,"high":16.7,"low":15.62,"open":16.5,"volume":6889800},{"timestamp":1012401000,"date":"2002-01-30","index":5523,"close":15.76,"high":16.09,"low":14.96,"open":15.95,"volume":8529500},{"timestamp":1012487400,"date":"2002-01-31","index":5524,"close":16.05,"high":16.24,"low":15.39,"open":16.05,"volume":8267200}]},{"date":"2001-10-17","estimated":-0.28,"reported":-0.28,"pre":[{"timestamp":1002029400,"date":"2001-10-02","index":5441,"close":8,"high":8.09,"low":7.76,"open":7.93,"volume":4067300},{"timestamp":1002115800,"date":"2001-10-03","index":5442,"close":8.46,"high":8.75,"low":7.69,"open":7.79,"volume":6824400},{"timestamp":1002202200,"date":"2001-10-04","index":5443,"close":9,"high":9.48,"low":8.75,"open":8.85,"volume":7922800},{"timestamp":1002288600,"date":"2001-10-05","index":5444,"close":8.6,"high":8.9,"low":8.04,"open":8.55,"volume":8118900},{"timestamp":1002547800,"date":"2001-10-08","index":5445,"close":8.78,"high":8.98,"low":8.25,"open":8.33,"volume":3734600},{"timestamp":1002634200,"date":"2001-10-09","index":5446,"close":8.86,"high":9.2,"low":8.8,"open":9.12,"volume":5132300},{"timestamp":1002720600,"date":"2001-10-10","index":5447,"close":9.59,"high":9.59,"low":8.75,"open":8.99,"volume":5301500},{"timestamp":1002807000,"date":"2001-10-11","index":5448,"close":10.5,"high":10.8,"low":9.86,"open":9.88,"volume":9384600},{"timestamp":1002893400,"date":"2001-10-12","index":5449,"close":10.4,"high":10.6,"low":9.8,"open":10.5,"volume":5856400},{"timestamp":1003152600,"date":"2001-10-15","index":5450,"close":10.23,"high":10.45,"low":9.9,"open":10.3,"volume":4000500},{"timestamp":1003239000,"date":"2001-10-16","index":5451,"close":10.61,"high":10.75,"low":10.15,"open":10.23,"volume":4906700}],"post":[{"timestamp":1003325400,"date":"2001-10-17","index":5452,"close":9.71,"high":11.39,"low":9.61,"open":11.38,"volume":9124700},{"timestamp":1003411800,"date":"2001-10-18","index":5453,"close":9.5,"high":10,"low":9.4,"open":9.98,"volume":5469500},{"timestamp":1003498200,"date":"2001-10-19","index":5454,"close":9.19,"high":9.75,"low":9.05,"open":9.75,"volume":4172200},{"timestamp":1003757400,"date":"2001-10-22","index":5455,"close":9.58,"high":9.75,"low":9.09,"open":9.22,"volume":3038900},{"timestamp":1003843800,"date":"2001-10-23","index":5456,"close":9.66,"high":10.15,"low":9.6,"open":9.75,"volume":4195500},{"timestamp":1003930200,"date":"2001-10-24","index":5457,"close":9.95,"high":10.22,"low":9.7,"open":9.8,"volume":3526500},{"timestamp":1004016600,"date":"2001-10-25","index":5458,"close":10.26,"high":10.3,"low":9.38,"open":9.68,"volume":3779400},{"timestamp":1004103000,"date":"2001-10-26","index":5459,"close":10.34,"high":10.49,"low":9.95,"open":10.26,"volume":3975400},{"timestamp":1004365800,"date":"2001-10-29","index":5460,"close":9.56,"high":10.29,"low":9.56,"open":10.03,"volume":4145000},{"timestamp":1004452200,"date":"2001-10-30","index":5461,"close":9.43,"high":9.75,"low":9.2,"open":9.5,"volume":3325300},{"timestamp":1004538600,"date":"2001-10-31","index":5462,"close":9.84,"high":10.09,"low":9.51,"open":9.53,"volume":4238100}]},{"date":"2001-07-12","estimated":0.04,"reported":0.05,"pre":[{"timestamp":993562200,"date":"2001-06-26","index":5377,"close":26.15,"high":26.4,"low":24.83,"open":25.15,"volume":4906200},{"timestamp":993648600,"date":"2001-06-27","index":5378,"close":26.5,"high":27.06,"low":25.55,"open":25.9,"volume":5611500},{"timestamp":993735000,"date":"2001-06-28","index":5379,"close":27.43,"high":28.6,"low":26.94,"open":26.95,"volume":4919400},{"timestamp":993821400,"date":"2001-06-29","index":5380,"close":28.9,"high":30.1,"low":27.43,"open":27.43,"volume":11227700},{"timestamp":994080600,"date":"2001-07-02","index":5381,"close":29.74,"high":30,"low":28.64,"open":29.05,"volume":5074400},{"timestamp":994167000,"date":"2001-07-03","index":5382,"close":29.76,"high":30.2,"low":28.86,"open":29.1,"volume":3284300},{"timestamp":994339800,"date":"2001-07-05","index":5383,"close":28.64,"high":29.26,"low":28.5,"open":29.25,"volume":7030700},{"timestamp":994426200,"date":"2001-07-06","index":5384,"close":20.8,"high":23.9,"low":20.8,"open":23.5,"volume":26133700},{"timestamp":994685400,"date":"2001-07-09","index":5385,"close":21.2,"high":21.46,"low":20.12,"open":20.87,"volume":13000600},{"timestamp":994771800,"date":"2001-07-10","index":5386,"close":21,"high":21.73,"low":20.79,"open":21.5,"volume":7220200},{"timestamp":994858200,"date":"2001-07-11","index":5387,"close":21.12,"high":21.2,"low":20.2,"open":20.99,"volume":7457900}],"post":[{"timestamp":994944600,"date":"2001-07-12","index":5388,"close":22.7,"high":23.22,"low":22,"open":22,"volume":7957900},{"timestamp":995031000,"date":"2001-07-13","index":5389,"close":21.08,"high":22.49,"low":20.5,"open":21.85,"volume":12669700},{"timestamp":995290200,"date":"2001-07-16","index":5390,"close":20,"high":21.2,"low":19.84,"open":21.1,"volume":9602700},{"timestamp":995376600,"date":"2001-07-17","index":5391,"close":20.42,"high":20.6,"low":19.1,"open":19.7,"volume":9218200},{"timestamp":995463000,"date":"2001-07-18","index":5392,"close":17.87,"high":20.3,"low":17.35,"open":20.3,"volume":15573200},{"timestamp":995549400,"date":"2001-07-19","index":5393,"close":17.54,"high":18.5,"low":17.26,"open":18.45,"volume":8988600},{"timestamp":995635800,"date":"2001-07-20","index":5394,"close":17,"high":17.46,"low":16.82,"open":17.45,"volume":7314100},{"timestamp":995895000,"date":"2001-07-23","index":5395,"close":16.87,"high":17.65,"low":16.8,"open":17.65,"volume":5528000},{"timestamp":995981400,"date":"2001-07-24","index":5396,"close":16.38,"high":17.24,"low":16.21,"open":16.9,"volume":6295700},{"timestamp":996067800,"date":"2001-07-25","index":5397,"close":16.3,"high":16.73,"low":15.31,"open":16.55,"volume":7863900},{"timestamp":996154200,"date":"2001-07-26","index":5398,"close":17.5,"high":17.65,"low":16.13,"open":16.3,"volume":7551200}]},{"date":"2001-04-18","estimated":0.33,"reported":0.37,"pre":[{"timestamp":986218200,"date":"2001-04-02","index":5318,"close":25.5,"high":27.86,"low":24.76,"open":26.7,"volume":9392500},{"timestamp":986304600,"date":"2001-04-03","index":5319,"close":23.68,"high":25.1,"low":22.98,"open":24.75,"volume":12680300},{"timestamp":986391000,"date":"2001-04-04","index":5320,"close":20.74,"high":23.51,"low":20.19,"open":23.5,"volume":17071500},{"timestamp":986477400,"date":"2001-04-05","index":5321,"close":23.02,"high":23.75,"low":21.5,"open":22,"volume":11699300},{"timestamp":986563800,"date":"2001-04-06","index":5322,"close":20.05,"high":22.8,"low":20.05,"open":22.8,"volume":12273800},{"timestamp":986823000,"date":"2001-04-09","index":5323,"close":19.7,"high":20.89,"low":18.73,"open":20.3,"volume":11222300},{"timestamp":986909400,"date":"2001-04-10","index":5324,"close":21.32,"high":21.77,"low":19.6,"open":20,"volume":9575000},{"timestamp":986995800,"date":"2001-04-11","index":5325,"close":23.51,"high":26,"low":23.2,"open":26,"volume":15052500},{"timestamp":987082200,"date":"2001-04-12","index":5326,"close":24.85,"high":25,"low":22.48,"open":23.3,"volume":8106300},{"timestamp":987427800,"date":"2001-04-16","index":5327,"close":23.5,"high":23.89,"low":22.78,"open":23.85,"volume":6707600},{"timestamp":987514200,"date":"2001-04-17","index":5328,"close":23,"high":24.04,"low":22.21,"open":23,"volume":7502200}],"post":[{"timestamp":987600600,"date":"2001-04-18","index":5329,"close":27.85,"high":29.15,"low":24.85,"open":25,"volume":19834100},{"timestamp":987687000,"date":"2001-04-19","index":5330,"close":29.01,"high":29.89,"low":28.6,"open":28.86,"volume":21630600},{"timestamp":987773400,"date":"2001-04-20","index":5331,"close":29,"high":29.32,"low":27.85,"open":29,"volume":11627400},{"timestamp":988032600,"date":"2001-04-23","index":5332,"close":27.6,"high":27.99,"low":26.8,"open":27.8,"volume":8964700},{"timestamp":988119000,"date":"2001-04-24","index":5333,"close":27.35,"high":28.55,"low":26.6,"open":27.45,"volume":8969300},{"timestamp":988205400,"date":"2001-04-25","index":5334,"close":26.9,"high":27.79,"low":26.42,"open":27.35,"volume":6938400},{"timestamp":988291800,"date":"2001-04-26","index":5335,"close":27.51,"high":28.97,"low":27.5,"open":27.85,"volume":9561400},{"timestamp":988378200,"date":"2001-04-27","index":5336,"close":30,"high":30,"low":28.2,"open":28.5,"volume":11065500},{"timestamp":988637400,"date":"2001-04-30","index":5337,"close":31,"high":32.15,"low":30.5,"open":30.75,"volume":10096100},{"timestamp":988723800,"date":"2001-05-01","index":5338,"close":31.86,"high":31.95,"low":29.5,"open":30.5,"volume":6891600},{"timestamp":988810200,"date":"2001-05-02","index":5339,"close":32.95,"high":33.25,"low":31.99,"open":32,"volume":12964100}]},{"date":"2001-01-17","estimated":0.55,"reported":0.53,"pre":[{"timestamp":978100200,"date":"2000-12-29","index":5255,"close":13.81,"high":14.5,"low":13.81,"open":14.31,"volume":6342700},{"timestamp":978445800,"date":"2001-01-02","index":5256,"close":14.38,"high":14.75,"low":14.13,"open":14.13,"volume":4863600},{"timestamp":978532200,"date":"2001-01-03","index":5257,"close":16.25,"high":16.38,"low":14.44,"open":14.5,"volume":8808100},{"timestamp":978618600,"date":"2001-01-04","index":5258,"close":16.69,"high":17.38,"low":15.75,"open":16.13,"volume":7045000},{"timestamp":978705000,"date":"2001-01-05","index":5259,"close":16,"high":17.19,"low":15.69,"open":17.19,"volume":5230600},{"timestamp":978964200,"date":"2001-01-08","index":5260,"close":16.19,"high":16.25,"low":15.44,"open":15.94,"volume":3365700},{"timestamp":979050600,"date":"2001-01-09","index":5261,"close":16.75,"high":17,"low":16.25,"open":16.81,"volume":3383600},{"timestamp":979137000,"date":"2001-01-10","index":5262,"close":17.13,"high":17.25,"low":15.94,"open":16.5,"volume":5294200},{"timestamp":979223400,"date":"2001-01-11","index":5263,"close":18.19,"high":19,"low":16.63,"open":16.88,"volume":9084700},{"timestamp":979309800,"date":"2001-01-12","index":5264,"close":17.81,"high":18.75,"low":17.38,"open":18.13,"volume":5732400},{"timestamp":979655400,"date":"2001-01-16","index":5265,"close":17.13,"high":17.81,"low":16.88,"open":17.81,"volume":4207500}],"post":[{"timestamp":979741800,"date":"2001-01-17","index":5266,"close":18.5,"high":19.06,"low":17.88,"open":19.06,"volume":11075800},{"timestamp":979828200,"date":"2001-01-18","index":5267,"close":22.69,"high":22.69,"low":18,"open":18.56,"volume":21222500},{"timestamp":979914600,"date":"2001-01-19","index":5268,"close":22,"high":22.94,"low":21,"open":22.75,"volume":12341400},{"timestamp":980173800,"date":"2001-01-22","index":5269,"close":21.44,"high":22.38,"low":20.25,"open":21.63,"volume":6225800},{"timestamp":980260200,"date":"2001-01-23","index":5270,"close":22.31,"high":22.94,"low":20.5,"open":21.19,"volume":8281200},{"timestamp":980346600,"date":"2001-01-24","index":5271,"close":22.69,"high":22.75,"low":21.81,"open":22.5,"volume":5469600},{"timestamp":980433000,"date":"2001-01-25","index":5272,"close":21.94,"high":22.63,"low":21.5,"open":22.5,"volume":6068300},{"timestamp":980519400,"date":"2001-01-26","index":5273,"close":21.38,"high":21.88,"low":20.69,"open":21.38,"volume":6544700},{"timestamp":980778600,"date":"2001-01-29","index":5274,"close":23,"high":23.15,"low":21.63,"open":21.7,"volume":6617400},{"timestamp":980865000,"date":"2001-01-30","index":5275,"close":24.02,"high":24.75,"low":22.75,"open":23.14,"volume":9093800},{"timestamp":980951400,"date":"2001-01-31","index":5276,"close":24.6,"high":25.1,"low":23.65,"open":23.65,"volume":9727500}]}] diff --git a/data/AMD_partial.json b/data/AMD_partial.json index b6802f8f0..df302ab95 100644 --- a/data/AMD_partial.json +++ b/data/AMD_partial.json @@ -1 +1 @@ -[{"date":"2025-10-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-28","estimated":1.09,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":0.92,"reported":0.92,"pre":[{"timestamp":1728912600,"date":"2024-10-14","index":11238,"close":165.27,"high":168.9,"low":165.15,"open":167.77,"volume":31757200},{"timestamp":1728999000,"date":"2024-10-15","index":11239,"close":156.64,"high":164.13,"low":155.74,"open":163.21,"volume":50768000},{"timestamp":1729085400,"date":"2024-10-16","index":11240,"close":156.13,"high":158.28,"low":154.92,"open":158.07,"volume":30575800},{"timestamp":1729171800,"date":"2024-10-17","index":11241,"close":156.25,"high":160.44,"low":156.2,"open":160,"volume":29491900},{"timestamp":1729258200,"date":"2024-10-18","index":11242,"close":155.97,"high":158.01,"low":155.56,"open":157.41,"volume":23823000},{"timestamp":1729517400,"date":"2024-10-21","index":11243,"close":157.9,"high":158,"low":154.15,"open":155.76,"volume":25781200},{"timestamp":1729603800,"date":"2024-10-22","index":11244,"close":154.09,"high":156.74,"low":151.91,"open":156.6,"volume":34997400},{"timestamp":1729690200,"date":"2024-10-23","index":11245,"close":152.91,"high":153.45,"low":150.52,"open":153,"volume":26095900},{"timestamp":1729776600,"date":"2024-10-24","index":11246,"close":153.44,"high":155.19,"low":152.35,"open":154.74,"volume":22877000},{"timestamp":1729863000,"date":"2024-10-25","index":11247,"close":156.23,"high":158.91,"low":155.05,"open":155.4,"volume":29758500},{"timestamp":1730122200,"date":"2024-10-28","index":11248,"close":159.92,"high":160.28,"low":157.04,"open":158.5,"volume":36010100}],"post":[{"timestamp":1730208600,"date":"2024-10-29","index":11249,"close":166.25,"high":167.51,"low":158.94,"open":161.1,"volume":71896000},{"timestamp":1730295000,"date":"2024-10-30","index":11250,"close":148.6,"high":153.12,"low":148.1,"open":153.01,"volume":87230200},{"timestamp":1730398170,"date":"2024-10-31","index":11251,"close":144.1,"high":148.68,"low":143.33,"open":147.75,"volume":30980917},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-30","estimated":0.68,"reported":0.69,"pre":[{"timestamp":1721050200,"date":"2024-07-15","index":11174,"close":179.83,"high":185.5,"low":178.54,"open":184.45,"volume":42202700},{"timestamp":1721136600,"date":"2024-07-16","index":11175,"close":177.55,"high":179.75,"low":174.53,"open":179.69,"volume":40633100},{"timestamp":1721223000,"date":"2024-07-17","index":11176,"close":159.43,"high":169.8,"low":159.37,"open":169.8,"volume":76954200},{"timestamp":1721309400,"date":"2024-07-18","index":11177,"close":155.77,"high":163.41,"low":153.2,"open":163.41,"volume":69420300},{"timestamp":1721395800,"date":"2024-07-19","index":11178,"close":151.58,"high":155.81,"low":150.62,"open":154.86,"volume":47513100},{"timestamp":1721655000,"date":"2024-07-22","index":11179,"close":155.87,"high":156.7,"low":152.54,"open":154.23,"volume":43912500},{"timestamp":1721741400,"date":"2024-07-23","index":11180,"close":154,"high":157.05,"low":153.8,"open":154.95,"volume":31950600},{"timestamp":1721827800,"date":"2024-07-24","index":11181,"close":144.63,"high":153.68,"low":144.53,"open":152.72,"volume":49203100},{"timestamp":1721914200,"date":"2024-07-25","index":11182,"close":138.32,"high":144.75,"low":136.81,"open":144.07,"volume":60578500},{"timestamp":1722000600,"date":"2024-07-26","index":11183,"close":139.99,"high":141.29,"low":138.27,"open":140.32,"volume":49435800},{"timestamp":1722259800,"date":"2024-07-29","index":11184,"close":139.75,"high":144.59,"low":138.75,"open":141.19,"volume":47447200}],"post":[{"timestamp":1722346200,"date":"2024-07-30","index":11185,"close":138.44,"high":141.7,"low":134.05,"open":139.88,"volume":68801700},{"timestamp":1722432600,"date":"2024-07-31","index":11186,"close":144.48,"high":153.6,"low":140.03,"open":150.73,"volume":114306800},{"timestamp":1722519000,"date":"2024-08-01","index":11187,"close":132.54,"high":147.29,"low":130.24,"open":145,"volume":94731900},{"timestamp":1722605400,"date":"2024-08-02","index":11188,"close":132.5,"high":137.1,"low":131.33,"open":133.5,"volume":78562000},{"timestamp":1722864600,"date":"2024-08-05","index":11189,"close":134.82,"high":139.14,"low":121.83,"open":122.16,"volume":76089400},{"timestamp":1722951000,"date":"2024-08-06","index":11190,"close":130.18,"high":136.44,"low":129.1,"open":135.15,"volume":64455600},{"timestamp":1723037400,"date":"2024-08-07","index":11191,"close":128.67,"high":136.24,"low":128.37,"open":133.75,"volume":54676500},{"timestamp":1723123800,"date":"2024-08-08","index":11192,"close":136.32,"high":136.48,"low":128.94,"open":131.97,"volume":49037500},{"timestamp":1723210200,"date":"2024-08-09","index":11193,"close":134.27,"high":135.5,"low":132.44,"open":134.69,"volume":40583000},{"timestamp":1723469400,"date":"2024-08-12","index":11194,"close":136.77,"high":137.99,"low":133.23,"open":134.44,"volume":39724300},{"timestamp":1723555800,"date":"2024-08-13","index":11195,"close":141.13,"high":141.19,"low":137.52,"open":138.12,"volume":42218000}]},{"date":"2024-04-30","estimated":0.61,"reported":0.62,"pre":[{"timestamp":1713187800,"date":"2024-04-15","index":11112,"close":160.32,"high":164.44,"low":158.76,"open":164.43,"volume":61461200},{"timestamp":1713274200,"date":"2024-04-16","index":11113,"close":163.46,"high":164.88,"low":161.67,"open":162.28,"volume":55302100},{"timestamp":1713360600,"date":"2024-04-17","index":11114,"close":154.02,"high":164.45,"low":153.88,"open":163.97,"volume":75909000},{"timestamp":1713447000,"date":"2024-04-18","index":11115,"close":155.08,"high":156.96,"low":152.32,"open":155.51,"volume":52669800},{"timestamp":1713533400,"date":"2024-04-19","index":11116,"close":146.64,"high":154.25,"low":145.29,"open":151.59,"volume":71232500},{"timestamp":1713792600,"date":"2024-04-22","index":11117,"close":148.64,"high":149.89,"low":145.63,"open":148.15,"volume":49397000},{"timestamp":1713879000,"date":"2024-04-23","index":11118,"close":152.27,"high":153.5,"low":150.35,"open":151.65,"volume":46051900},{"timestamp":1713965400,"date":"2024-04-24","index":11119,"close":151.74,"high":157.66,"low":150.63,"open":156.56,"volume":43412600},{"timestamp":1714051800,"date":"2024-04-25","index":11120,"close":153.76,"high":155.14,"low":146.75,"open":149.15,"volume":41471400},{"timestamp":1714138200,"date":"2024-04-26","index":11121,"close":157.4,"high":158.63,"low":153.43,"open":154.24,"volume":42510700},{"timestamp":1714397400,"date":"2024-04-29","index":11122,"close":160.2,"high":160.77,"low":156.26,"open":159.08,"volume":43478200}],"post":[{"timestamp":1714483800,"date":"2024-04-30","index":11123,"close":158.38,"high":162.29,"low":158.35,"open":160.63,"volume":60742800},{"timestamp":1714570200,"date":"2024-05-01","index":11124,"close":144.27,"high":151.37,"low":142.14,"open":148.11,"volume":89413200},{"timestamp":1714656600,"date":"2024-05-02","index":11125,"close":146.16,"high":147.62,"low":141.16,"open":145.51,"volume":50034700},{"timestamp":1714743000,"date":"2024-05-03","index":11126,"close":150.6,"high":150.79,"low":147.24,"open":148.75,"volume":49361100},{"timestamp":1715002200,"date":"2024-05-06","index":11127,"close":155.78,"high":156.65,"low":151.26,"open":153.1,"volume":44624500},{"timestamp":1715088600,"date":"2024-05-07","index":11128,"close":154.43,"high":157.7,"low":153.66,"open":156.32,"volume":37374900},{"timestamp":1715175000,"date":"2024-05-08","index":11129,"close":153.62,"high":155.33,"low":152.52,"open":153.4,"volume":28728000},{"timestamp":1715261400,"date":"2024-05-09","index":11130,"close":152.39,"high":154.09,"low":150.61,"open":153.13,"volume":33018000},{"timestamp":1715347800,"date":"2024-05-10","index":11131,"close":151.92,"high":156.37,"low":151.31,"open":154.29,"volume":37652800},{"timestamp":1715607000,"date":"2024-05-13","index":11132,"close":150.56,"high":153.33,"low":150.4,"open":151.28,"volume":27859200},{"timestamp":1715693400,"date":"2024-05-14","index":11133,"close":153.16,"high":153.49,"low":148.78,"open":150.43,"volume":31938300}]},{"date":"2024-01-30","estimated":0.77,"reported":0.77,"pre":[{"timestamp":1705069800,"date":"2024-01-12","index":11049,"close":146.56,"high":148.75,"low":145,"open":148.04,"volume":48250800},{"timestamp":1705415400,"date":"2024-01-16","index":11050,"close":158.74,"high":159.72,"low":149.98,"open":150.36,"volume":112711400},{"timestamp":1705501800,"date":"2024-01-17","index":11051,"close":160.17,"high":160.64,"low":154.4,"open":158.45,"volume":104085000},{"timestamp":1705588200,"date":"2024-01-18","index":11052,"close":162.67,"high":168.6,"low":158.22,"open":166.2,"volume":131864900},{"timestamp":1705674600,"date":"2024-01-19","index":11053,"close":174.23,"high":174.25,"low":162.2,"open":165.8,"volume":139825500},{"timestamp":1705933800,"date":"2024-01-22","index":11054,"close":168.18,"high":174.72,"low":164.15,"open":174.39,"volume":122973800},{"timestamp":1706020200,"date":"2024-01-23","index":11055,"close":168.42,"high":169.63,"low":164.27,"open":166.5,"volume":76830500},{"timestamp":1706106600,"date":"2024-01-24","index":11056,"close":178.29,"high":180.58,"low":170.56,"open":172.55,"volume":125516400},{"timestamp":1706193000,"date":"2024-01-25","index":11057,"close":180.33,"high":184.92,"low":177.63,"open":183.41,"volume":127171400},{"timestamp":1706279400,"date":"2024-01-26","index":11058,"close":177.25,"high":181.23,"low":174.15,"open":175.29,"volume":107381200},{"timestamp":1706538600,"date":"2024-01-29","index":11059,"close":177.83,"high":178.89,"low":174.4,"open":178.77,"volume":89384500}],"post":[{"timestamp":1706625000,"date":"2024-01-30","index":11060,"close":172.06,"high":178.48,"low":169.52,"open":176.13,"volume":122265700},{"timestamp":1706711400,"date":"2024-01-31","index":11061,"close":167.69,"high":171.3,"low":162.56,"open":165.74,"volume":133157300},{"timestamp":1706797800,"date":"2024-02-01","index":11062,"close":170.48,"high":171.14,"low":165.86,"open":169.27,"volume":91576700},{"timestamp":1706884200,"date":"2024-02-02","index":11063,"close":177.66,"high":179,"low":173.05,"open":173.79,"volume":82078100},{"timestamp":1707143400,"date":"2024-02-05","index":11064,"close":174.23,"high":180.01,"low":171.11,"open":179.09,"volume":76349200},{"timestamp":1707229800,"date":"2024-02-06","index":11065,"close":167.88,"high":173.88,"low":165.5,"open":173.15,"volume":68854100},{"timestamp":1707316200,"date":"2024-02-07","index":11066,"close":170.94,"high":172.97,"low":168.2,"open":169.47,"volume":53665400},{"timestamp":1707402600,"date":"2024-02-08","index":11067,"close":169.35,"high":172.17,"low":168.6,"open":170.33,"volume":43385300},{"timestamp":1707489000,"date":"2024-02-09","index":11068,"close":172.48,"high":175.1,"low":168.66,"open":171,"volume":56375700},{"timestamp":1707748200,"date":"2024-02-12","index":11069,"close":171.91,"high":177.41,"low":170.67,"open":172.68,"volume":58177100},{"timestamp":1707834600,"date":"2024-02-13","index":11070,"close":171.54,"high":173.17,"low":164.3,"open":167.94,"volume":63071300}]},{"date":"2023-10-31","estimated":0.68,"reported":0.7,"pre":[{"timestamp":1697463000,"date":"2023-10-16","index":10988,"close":106.46,"high":107.48,"low":105.03,"open":105.42,"volume":42464500},{"timestamp":1697549400,"date":"2023-10-17","index":10989,"close":105.14,"high":106.29,"low":101.66,"open":103.54,"volume":49642100},{"timestamp":1697635800,"date":"2023-10-18","index":10990,"close":102.17,"high":104.78,"low":101.74,"open":103.38,"volume":50450000},{"timestamp":1697722200,"date":"2023-10-19","index":10991,"close":102.4,"high":105.6,"low":101.84,"open":103.81,"volume":52734200},{"timestamp":1697808600,"date":"2023-10-20","index":10992,"close":101.81,"high":104.34,"low":101.44,"open":102.28,"volume":61285600},{"timestamp":1698067800,"date":"2023-10-23","index":10993,"close":100.01,"high":102.42,"low":99.32,"open":100.81,"volume":50817400},{"timestamp":1698154200,"date":"2023-10-24","index":10994,"close":101.67,"high":101.79,"low":99.38,"open":100.97,"volume":51982900},{"timestamp":1698240600,"date":"2023-10-25","index":10995,"close":96.06,"high":101.03,"low":95.23,"open":100.42,"volume":53424500},{"timestamp":1698327000,"date":"2023-10-26","index":10996,"close":93.67,"high":97.52,"low":93.12,"open":95.99,"volume":49896400},{"timestamp":1698413400,"date":"2023-10-27","index":10997,"close":96.43,"high":97.35,"low":94.59,"open":95.8,"volume":52458700},{"timestamp":1698672600,"date":"2023-10-30","index":10998,"close":96.18,"high":97.04,"low":94.7,"open":96.14,"volume":43716600}],"post":[{"timestamp":1698759000,"date":"2023-10-31","index":10999,"close":98.5,"high":98.82,"low":94.07,"open":96.24,"volume":79547100},{"timestamp":1698845400,"date":"2023-11-01","index":11000,"close":108.04,"high":108.15,"low":98.5,"open":98.58,"volume":138641500},{"timestamp":1698931800,"date":"2023-11-02","index":11001,"close":107.83,"high":109.41,"low":105.91,"open":107.96,"volume":71377000},{"timestamp":1699018200,"date":"2023-11-03","index":11002,"close":112.25,"high":113.39,"low":107.86,"open":109.05,"volume":65576600},{"timestamp":1699281000,"date":"2023-11-06","index":11003,"close":111.75,"high":113.08,"low":110.22,"open":112.6,"volume":49270400},{"timestamp":1699367400,"date":"2023-11-07","index":11004,"close":113.45,"high":114.65,"low":111.22,"open":111.86,"volume":50550200},{"timestamp":1699453800,"date":"2023-11-08","index":11005,"close":113.59,"high":115.32,"low":112.88,"open":113.55,"volume":41880600},{"timestamp":1699540200,"date":"2023-11-09","index":11006,"close":113.49,"high":115.81,"low":113.06,"open":114.1,"volume":61146900},{"timestamp":1699626600,"date":"2023-11-10","index":11007,"close":118.59,"high":119.7,"low":114.03,"open":114.35,"volume":75135900},{"timestamp":1699885800,"date":"2023-11-13","index":11008,"close":116.79,"high":118.68,"low":116,"open":118.34,"volume":46741900},{"timestamp":1699972200,"date":"2023-11-14","index":11009,"close":119.88,"high":122.11,"low":119.22,"open":119.7,"volume":61017400}]},{"date":"2023-08-01","estimated":0.57,"reported":0.58,"pre":[{"timestamp":1689600600,"date":"2023-07-17","index":10924,"close":118.32,"high":118.84,"low":112.73,"open":115.95,"volume":68593300},{"timestamp":1689687000,"date":"2023-07-18","index":10925,"close":117.93,"high":118.43,"low":115.19,"open":117.55,"volume":57980100},{"timestamp":1689773400,"date":"2023-07-19","index":10926,"close":116.43,"high":121.67,"low":115.55,"open":121.3,"volume":70363100},{"timestamp":1689859800,"date":"2023-07-20","index":10927,"close":110.25,"high":115.05,"low":109.24,"open":114.96,"volume":76340400},{"timestamp":1689946200,"date":"2023-07-21","index":10928,"close":110.95,"high":112.3,"low":109.54,"open":110.97,"volume":76778100},{"timestamp":1690205400,"date":"2023-07-24","index":10929,"close":110.61,"high":111.31,"low":108.55,"open":110.62,"volume":45583600},{"timestamp":1690291800,"date":"2023-07-25","index":10930,"close":113,"high":114.05,"low":111,"open":111.14,"volume":44916300},{"timestamp":1690378200,"date":"2023-07-26","index":10931,"close":110.09,"high":112.36,"low":109.3,"open":111.91,"volume":51721700},{"timestamp":1690464600,"date":"2023-07-27","index":10932,"close":111.1,"high":115.08,"low":110.51,"open":111.79,"volume":70678000},{"timestamp":1690551000,"date":"2023-07-28","index":10933,"close":112.96,"high":114.86,"low":112.44,"open":113.38,"volume":55526000},{"timestamp":1690810200,"date":"2023-07-31","index":10934,"close":114.4,"high":114.68,"low":112.35,"open":114.16,"volume":54187300}],"post":[{"timestamp":1690896600,"date":"2023-08-01","index":10935,"close":117.6,"high":118.19,"low":113.16,"open":114.26,"volume":95279300},{"timestamp":1690983000,"date":"2023-08-02","index":10936,"close":109.35,"high":119.5,"low":107.38,"open":119.49,"volume":173372000},{"timestamp":1691069400,"date":"2023-08-03","index":10937,"close":113.15,"high":114.96,"low":108.95,"open":108.95,"volume":90605400},{"timestamp":1691155800,"date":"2023-08-04","index":10938,"close":115.82,"high":118.85,"low":113.96,"open":114.48,"volume":83083100},{"timestamp":1691415000,"date":"2023-08-07","index":10939,"close":116.81,"high":119.08,"low":115.49,"open":116.36,"volume":65854800},{"timestamp":1691501400,"date":"2023-08-08","index":10940,"close":113.23,"high":115.46,"low":111.41,"open":114.94,"volume":54141800},{"timestamp":1691587800,"date":"2023-08-09","index":10941,"close":110.47,"high":113.15,"low":108.78,"open":112.89,"volume":56257100},{"timestamp":1691674200,"date":"2023-08-10","index":10942,"close":110.23,"high":113.89,"low":109.47,"open":111.3,"volume":57297800},{"timestamp":1691760600,"date":"2023-08-11","index":10943,"close":107.57,"high":109.07,"low":106.48,"open":108.85,"volume":55618700},{"timestamp":1692019800,"date":"2023-08-14","index":10944,"close":111.98,"high":111.99,"low":105.42,"open":106.75,"volume":57421800},{"timestamp":1692106200,"date":"2023-08-15","index":10945,"close":111.35,"high":113.18,"low":110.17,"open":111.99,"volume":53816600}]},{"date":"2023-05-02","estimated":0.56,"reported":0.6,"pre":[{"timestamp":1681738200,"date":"2023-04-17","index":10862,"close":89.87,"high":90.69,"low":88.3,"open":90.23,"volume":47250800},{"timestamp":1681824600,"date":"2023-04-18","index":10863,"close":89.78,"high":92.16,"low":89.33,"open":91.61,"volume":46246300},{"timestamp":1681911000,"date":"2023-04-19","index":10864,"close":89.94,"high":90.54,"low":88.22,"open":88.51,"volume":37344500},{"timestamp":1681997400,"date":"2023-04-20","index":10865,"close":90.11,"high":91.58,"low":88.73,"open":88.83,"volume":47082700},{"timestamp":1682083800,"date":"2023-04-21","index":10866,"close":88.43,"high":89.8,"low":88.06,"open":89.8,"volume":41118300},{"timestamp":1682343000,"date":"2023-04-24","index":10867,"close":87.57,"high":88.64,"low":86.34,"open":88.11,"volume":40423800},{"timestamp":1682429400,"date":"2023-04-25","index":10868,"close":83.8,"high":87.06,"low":83.76,"open":86.9,"volume":52771500},{"timestamp":1682515800,"date":"2023-04-26","index":10869,"close":85.94,"high":87.35,"low":85.32,"open":86.51,"volume":47786600},{"timestamp":1682602200,"date":"2023-04-27","index":10870,"close":87.44,"high":87.57,"low":84.09,"open":86.41,"volume":53087200},{"timestamp":1682688600,"date":"2023-04-28","index":10871,"close":89.37,"high":89.75,"low":86.44,"open":87.02,"volume":50652100},{"timestamp":1682947800,"date":"2023-05-01","index":10872,"close":89.69,"high":91.04,"low":88.61,"open":91.03,"volume":59358700}],"post":[{"timestamp":1683034200,"date":"2023-05-02","index":10873,"close":89.91,"high":90.46,"low":88.12,"open":89.32,"volume":70483500},{"timestamp":1683120600,"date":"2023-05-03","index":10874,"close":81.62,"high":85.48,"low":81.02,"open":83.54,"volume":109482200},{"timestamp":1683207000,"date":"2023-05-04","index":10875,"close":86.61,"high":91.64,"low":81.11,"open":81.57,"volume":122840500},{"timestamp":1683293400,"date":"2023-05-05","index":10876,"close":89.84,"high":90.43,"low":84.72,"open":84.99,"volume":78407400},{"timestamp":1683552600,"date":"2023-05-08","index":10877,"close":95.04,"high":95.66,"low":89.17,"open":89.99,"volume":95503200},{"timestamp":1683639000,"date":"2023-05-09","index":10878,"close":95.06,"high":96.16,"low":93.43,"open":94.89,"volume":68674800},{"timestamp":1683725400,"date":"2023-05-10","index":10879,"close":97.02,"high":99.94,"low":96.12,"open":96.42,"volume":95619500},{"timestamp":1683811800,"date":"2023-05-11","index":10880,"close":97.1,"high":99.19,"low":96.14,"open":98.16,"volume":57061000},{"timestamp":1683898200,"date":"2023-05-12","index":10881,"close":95.26,"high":97.45,"low":93.68,"open":96.83,"volume":53790400},{"timestamp":1684157400,"date":"2023-05-15","index":10882,"close":97.4,"high":97.43,"low":93.45,"open":95.2,"volume":51749200},{"timestamp":1684243800,"date":"2023-05-16","index":10883,"close":101.48,"high":103.28,"low":97.31,"open":97.39,"volume":90622900}]},{"date":"2023-01-31","estimated":0.67,"reported":0.69,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":10799,"close":71,"high":71.1,"low":69.23,"open":69.84,"volume":45757400},{"timestamp":1673965800,"date":"2023-01-17","index":10800,"close":71.59,"high":72.66,"low":70.65,"open":70.87,"volume":42621300},{"timestamp":1674052200,"date":"2023-01-18","index":10801,"close":70.53,"high":72.78,"low":70.5,"open":71.87,"volume":39538700},{"timestamp":1674138600,"date":"2023-01-19","index":10802,"close":67.71,"high":69.25,"low":67.27,"open":68.97,"volume":47189900},{"timestamp":1674225000,"date":"2023-01-20","index":10803,"close":70.07,"high":70.13,"low":67.45,"open":68.01,"volume":47757600},{"timestamp":1674484200,"date":"2023-01-23","index":10804,"close":76.53,"high":76.59,"low":71.54,"open":72.22,"volume":84293200},{"timestamp":1674570600,"date":"2023-01-24","index":10805,"close":74.7,"high":75.64,"low":73.42,"open":73.75,"volume":60822600},{"timestamp":1674657000,"date":"2023-01-25","index":10806,"close":74.91,"high":75.12,"low":72.09,"open":72.9,"volume":49932600},{"timestamp":1674743400,"date":"2023-01-26","index":10807,"close":75.16,"high":77.08,"low":74.28,"open":76.5,"volume":49583900},{"timestamp":1674829800,"date":"2023-01-27","index":10808,"close":75.4,"high":76.74,"low":73.49,"open":73.7,"volume":58118600},{"timestamp":1675089000,"date":"2023-01-30","index":10809,"close":72.45,"high":74.64,"low":72.4,"open":74.23,"volume":48105200}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":10810,"close":75.15,"high":75.2,"low":72.03,"open":72.26,"volume":71669100},{"timestamp":1675261800,"date":"2023-02-01","index":10811,"close":84.64,"high":85.48,"low":77.88,"open":78.47,"volume":152548200},{"timestamp":1675348200,"date":"2023-02-02","index":10812,"close":88.31,"high":88.94,"low":83.2,"open":84.29,"volume":97762100},{"timestamp":1675434600,"date":"2023-02-03","index":10813,"close":86.09,"high":88.8,"low":85.83,"open":86.66,"volume":66557800},{"timestamp":1675693800,"date":"2023-02-06","index":10814,"close":83.68,"high":86.28,"low":83.22,"open":84.63,"volume":53008900},{"timestamp":1675780200,"date":"2023-02-07","index":10815,"close":85.91,"high":86.25,"low":82.52,"open":84.32,"volume":65291900},{"timestamp":1675866600,"date":"2023-02-08","index":10816,"close":84.69,"high":88,"low":84.54,"open":85.88,"volume":54140400},{"timestamp":1675953000,"date":"2023-02-09","index":10817,"close":83.21,"high":86.67,"low":82.76,"open":85.88,"volume":46525400},{"timestamp":1676039400,"date":"2023-02-10","index":10818,"close":81.48,"high":82.71,"low":80.47,"open":82.29,"volume":49332600},{"timestamp":1676298600,"date":"2023-02-13","index":10819,"close":83.13,"high":84.15,"low":80.9,"open":81.57,"volume":45400000},{"timestamp":1676385000,"date":"2023-02-14","index":10820,"close":85.95,"high":86.19,"low":81.77,"open":82.7,"volume":55979700}]},{"date":"2022-11-01","estimated":0.68,"reported":0.67,"pre":[{"timestamp":1666013400,"date":"2022-10-17","index":10738,"close":57.96,"high":58.51,"low":57.1,"open":57.35,"volume":76977600},{"timestamp":1666099800,"date":"2022-10-18","index":10739,"close":57.92,"high":60.49,"low":56.4,"open":59.91,"volume":103064500},{"timestamp":1666186200,"date":"2022-10-19","index":10740,"close":57.23,"high":59.04,"low":56.57,"open":57.33,"volume":75704800},{"timestamp":1666272600,"date":"2022-10-20","index":10741,"close":57.77,"high":60.2,"low":57.4,"open":57.47,"volume":79552600},{"timestamp":1666359000,"date":"2022-10-21","index":10742,"close":58.82,"high":58.91,"low":55.71,"open":57.22,"volume":95366400},{"timestamp":1666618200,"date":"2022-10-24","index":10743,"close":58.7,"high":59,"low":56.66,"open":58.57,"volume":76305400},{"timestamp":1666704600,"date":"2022-10-25","index":10744,"close":61.47,"high":61.98,"low":58.69,"open":58.77,"volume":85501900},{"timestamp":1666791000,"date":"2022-10-26","index":10745,"close":59.73,"high":61.77,"low":59.15,"open":59.69,"volume":79761600},{"timestamp":1666877400,"date":"2022-10-27","index":10746,"close":58.6,"high":62.72,"low":58.51,"open":61.6,"volume":83871400},{"timestamp":1666963800,"date":"2022-10-28","index":10747,"close":62.01,"high":62.35,"low":58.92,"open":59.1,"volume":78198600},{"timestamp":1667223000,"date":"2022-10-31","index":10748,"close":60.06,"high":61.86,"low":59.53,"open":60.75,"volume":73274100}],"post":[{"timestamp":1667309400,"date":"2022-11-01","index":10749,"close":59.66,"high":61.99,"low":59.43,"open":61.49,"volume":83806700},{"timestamp":1667395800,"date":"2022-11-02","index":10750,"close":58.63,"high":63.93,"low":58.57,"open":63,"volume":142669400},{"timestamp":1667482200,"date":"2022-11-03","index":10751,"close":60.11,"high":62.28,"low":58.03,"open":58.11,"volume":95279900},{"timestamp":1667568600,"date":"2022-11-04","index":10752,"close":62.19,"high":63,"low":60.53,"open":62.5,"volume":84791300},{"timestamp":1667831400,"date":"2022-11-07","index":10753,"close":63.08,"high":63.53,"low":61.4,"open":62.93,"volume":62722500},{"timestamp":1667917800,"date":"2022-11-08","index":10754,"close":63.85,"high":64.96,"low":62.37,"open":64.09,"volume":75938000},{"timestamp":1668004200,"date":"2022-11-09","index":10755,"close":59.92,"high":63.05,"low":59.8,"open":62.28,"volume":62940300},{"timestamp":1668090600,"date":"2022-11-10","index":10756,"close":68.47,"high":68.8,"low":63.62,"open":64.3,"volume":107996300},{"timestamp":1668177000,"date":"2022-11-11","index":10757,"close":72.37,"high":73.32,"low":68.29,"open":69.58,"volume":111709500},{"timestamp":1668436200,"date":"2022-11-14","index":10758,"close":73.53,"high":75.25,"low":72.67,"open":75.22,"volume":108892800},{"timestamp":1668522600,"date":"2022-11-15","index":10759,"close":76.37,"high":79.16,"low":75.39,"open":77.26,"volume":108946300}]},{"date":"2022-08-02","estimated":1.03,"reported":1.05,"pre":[{"timestamp":1658151000,"date":"2022-07-18","index":10674,"close":81.43,"high":84.47,"low":80.94,"open":82.21,"volume":90464300},{"timestamp":1658237400,"date":"2022-07-19","index":10675,"close":85.88,"high":86.41,"low":82.19,"open":82.76,"volume":85047500},{"timestamp":1658323800,"date":"2022-07-20","index":10676,"close":89.43,"high":89.92,"low":85.08,"open":85.39,"volume":88348600},{"timestamp":1658410200,"date":"2022-07-21","index":10677,"close":91.09,"high":91.58,"low":88.22,"open":89.6,"volume":90449300},{"timestamp":1658496600,"date":"2022-07-22","index":10678,"close":88.1,"high":90.69,"low":87.04,"open":90.2,"volume":76989700},{"timestamp":1658755800,"date":"2022-07-25","index":10679,"close":87.54,"high":87.6,"low":85.12,"open":86.57,"volume":70083000},{"timestamp":1658842200,"date":"2022-07-26","index":10680,"close":85.25,"high":87.75,"low":84.71,"open":87,"volume":69180400},{"timestamp":1658928600,"date":"2022-07-27","index":10681,"close":89.82,"high":90.62,"low":86.29,"open":86.94,"volume":78301600},{"timestamp":1659015000,"date":"2022-07-28","index":10682,"close":91.67,"high":92.22,"low":88.59,"open":90.42,"volume":79009200},{"timestamp":1659101400,"date":"2022-07-29","index":10683,"close":94.47,"high":94.81,"low":90.56,"open":90.7,"volume":76630700},{"timestamp":1659360600,"date":"2022-08-01","index":10684,"close":96.78,"high":98.39,"low":93.96,"open":95.59,"volume":96477500}],"post":[{"timestamp":1659447000,"date":"2022-08-02","index":10685,"close":99.29,"high":100.92,"low":95.36,"open":95.71,"volume":116734100},{"timestamp":1659533400,"date":"2022-08-03","index":10686,"close":98.09,"high":98.77,"low":93.62,"open":94.83,"volume":131142000},{"timestamp":1659619800,"date":"2022-08-04","index":10687,"close":103.91,"high":104.59,"low":97.26,"open":97.5,"volume":125855800},{"timestamp":1659706200,"date":"2022-08-05","index":10688,"close":102.31,"high":103.86,"low":100.98,"open":101.05,"volume":93859900},{"timestamp":1659965400,"date":"2022-08-08","index":10689,"close":100.07,"high":101.8,"low":97.99,"open":100.06,"volume":92606800},{"timestamp":1660051800,"date":"2022-08-09","index":10690,"close":95.54,"high":98.05,"low":93.67,"open":97.95,"volume":89473700},{"timestamp":1660138200,"date":"2022-08-10","index":10691,"close":99.05,"high":99.35,"low":95.61,"open":98.45,"volume":83416100},{"timestamp":1660224600,"date":"2022-08-11","index":10692,"close":98.12,"high":102.37,"low":98,"open":99.93,"volume":77516900},{"timestamp":1660311000,"date":"2022-08-12","index":10693,"close":100.83,"high":101.4,"low":98.48,"open":99.2,"volume":72316300},{"timestamp":1660570200,"date":"2022-08-15","index":10694,"close":101.01,"high":101.85,"low":99.8,"open":100.51,"volume":61327100},{"timestamp":1660656600,"date":"2022-08-16","index":10695,"close":100.2,"high":101.45,"low":98.32,"open":100.84,"volume":60220700}]},{"date":"2022-05-03","estimated":0.91,"reported":1.13,"pre":[{"timestamp":1650288600,"date":"2022-04-18","index":10612,"close":93.89,"high":95.16,"low":91.64,"open":92.03,"volume":80605800},{"timestamp":1650375000,"date":"2022-04-19","index":10613,"close":96.93,"high":97.07,"low":92.84,"open":93.39,"volume":77069500},{"timestamp":1650461400,"date":"2022-04-20","index":10614,"close":94.02,"high":97.91,"low":93.2,"open":97.84,"volume":62489000},{"timestamp":1650547800,"date":"2022-04-21","index":10615,"close":89.85,"high":96.23,"low":89.24,"open":95.16,"volume":76680600},{"timestamp":1650634200,"date":"2022-04-22","index":10616,"close":88.14,"high":91.46,"low":87.94,"open":90.03,"volume":75017700},{"timestamp":1650893400,"date":"2022-04-25","index":10617,"close":90.69,"high":91.37,"low":88.61,"open":89.86,"volume":93481000},{"timestamp":1650979800,"date":"2022-04-26","index":10618,"close":85.16,"high":90.12,"low":85.08,"open":89.74,"volume":89127400},{"timestamp":1651066200,"date":"2022-04-27","index":10619,"close":84.91,"high":87.9,"low":84.02,"open":84.25,"volume":83125100},{"timestamp":1651152600,"date":"2022-04-28","index":10620,"close":89.64,"high":90.58,"low":84.78,"open":86.67,"volume":91495400},{"timestamp":1651239000,"date":"2022-04-29","index":10621,"close":85.52,"high":91.79,"low":85.38,"open":88.05,"volume":82647700},{"timestamp":1651498200,"date":"2022-05-02","index":10622,"close":89.84,"high":90.37,"low":85.32,"open":85.66,"volume":98304100}],"post":[{"timestamp":1651584600,"date":"2022-05-03","index":10623,"close":91.13,"high":92.21,"low":89.01,"open":89.85,"volume":126381800},{"timestamp":1651671000,"date":"2022-05-04","index":10624,"close":99.42,"high":99.69,"low":91.7,"open":98.18,"volume":225394100},{"timestamp":1651757400,"date":"2022-05-05","index":10625,"close":93.87,"high":97.84,"low":92.17,"open":97.65,"volume":153129800},{"timestamp":1651843800,"date":"2022-05-06","index":10626,"close":95.34,"high":98.18,"low":92.65,"open":94.34,"volume":144286600},{"timestamp":1652103000,"date":"2022-05-09","index":10627,"close":86.36,"high":93.74,"low":85.38,"open":92.87,"volume":144523700},{"timestamp":1652189400,"date":"2022-05-10","index":10628,"close":88.73,"high":90.77,"low":85.41,"open":89.18,"volume":137235500},{"timestamp":1652275800,"date":"2022-05-11","index":10629,"close":87.92,"high":93.46,"low":86.53,"open":87.84,"volume":136137900},{"timestamp":1652362200,"date":"2022-05-12","index":10630,"close":87.06,"high":88.55,"low":83.27,"open":86.6,"volume":129214200},{"timestamp":1652448600,"date":"2022-05-13","index":10631,"close":95.12,"high":96.57,"low":88.22,"open":88.3,"volume":138068100},{"timestamp":1652707800,"date":"2022-05-16","index":10632,"close":94.24,"high":98.17,"low":93.08,"open":93.86,"volume":131065700},{"timestamp":1652794200,"date":"2022-05-17","index":10633,"close":102.47,"high":103.2,"low":97.54,"open":97.88,"volume":164227200}]},{"date":"2022-02-01","estimated":0.76,"reported":0.92,"pre":[{"timestamp":1642170600,"date":"2022-01-14","index":10549,"close":136.88,"high":137,"low":131.43,"open":131.68,"volume":71078400},{"timestamp":1642516200,"date":"2022-01-18","index":10550,"close":131.93,"high":136.39,"low":131.59,"open":134.5,"volume":56527400},{"timestamp":1642602600,"date":"2022-01-19","index":10551,"close":128.27,"high":134.57,"low":128.02,"open":133.55,"volume":69831800},{"timestamp":1642689000,"date":"2022-01-20","index":10552,"close":121.89,"high":128.51,"low":121.41,"open":126.04,"volume":91157300},{"timestamp":1642775400,"date":"2022-01-21","index":10553,"close":118.81,"high":125.02,"low":118.39,"open":120.14,"volume":95685300},{"timestamp":1643034600,"date":"2022-01-24","index":10554,"close":116.53,"high":116.77,"low":107.5,"open":115.4,"volume":116210100},{"timestamp":1643121000,"date":"2022-01-25","index":10555,"close":111.13,"high":114.82,"low":109.86,"open":114.1,"volume":85102900},{"timestamp":1643207400,"date":"2022-01-26","index":10556,"close":110.71,"high":117.16,"low":108.63,"open":114.55,"volume":94752600},{"timestamp":1643293800,"date":"2022-01-27","index":10557,"close":102.6,"high":112.75,"low":101.94,"open":111.96,"volume":125954100},{"timestamp":1643380200,"date":"2022-01-28","index":10558,"close":105.24,"high":105.4,"low":99.35,"open":101.55,"volume":98749500},{"timestamp":1643639400,"date":"2022-01-31","index":10559,"close":114.25,"high":114.31,"low":106.9,"open":107.93,"volume":97206000}],"post":[{"timestamp":1643725800,"date":"2022-02-01","index":10560,"close":116.78,"high":117.26,"low":112.73,"open":116.75,"volume":122467900},{"timestamp":1643812200,"date":"2022-02-02","index":10561,"close":122.76,"high":130.06,"low":120.64,"open":129.89,"volume":180065000},{"timestamp":1643898600,"date":"2022-02-03","index":10562,"close":120.08,"high":125.37,"low":118.82,"open":120.32,"volume":103599500},{"timestamp":1643985000,"date":"2022-02-04","index":10563,"close":123.6,"high":124.96,"low":118.58,"open":120.34,"volume":86212000},{"timestamp":1644244200,"date":"2022-02-07","index":10564,"close":123.67,"high":127.63,"low":122.79,"open":123.56,"volume":81672500},{"timestamp":1644330600,"date":"2022-02-08","index":10565,"close":128.23,"high":128.71,"low":122.05,"open":122.38,"volume":84902800},{"timestamp":1644417000,"date":"2022-02-09","index":10566,"close":132.85,"high":132.96,"low":127.65,"open":129.6,"volume":92948900},{"timestamp":1644503400,"date":"2022-02-10","index":10567,"close":125.77,"high":131.76,"low":124.61,"open":128.84,"volume":108939900},{"timestamp":1644589800,"date":"2022-02-11","index":10568,"close":113.18,"high":127.17,"low":111.81,"open":126.14,"volume":164723200},{"timestamp":1644849000,"date":"2022-02-14","index":10569,"close":114.27,"high":118.37,"low":113.46,"open":115.51,"volume":135146400},{"timestamp":1644935400,"date":"2022-02-15","index":10570,"close":121.47,"high":121.88,"low":114.36,"open":117.19,"volume":143975900}]},{"date":"2021-10-26","estimated":0.67,"reported":0.73,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":10482,"close":104.68,"high":107.2,"low":104.02,"open":104.62,"volume":31284400},{"timestamp":1634045400,"date":"2021-10-12","index":10483,"close":105.04,"high":106.04,"low":104.34,"open":105.17,"volume":34039900},{"timestamp":1634131800,"date":"2021-10-13","index":10484,"close":109.16,"high":109.88,"low":106.25,"open":106.28,"volume":55631900},{"timestamp":1634218200,"date":"2021-10-14","index":10485,"close":111.99,"high":112.22,"low":109.63,"open":110.5,"volume":46900200},{"timestamp":1634304600,"date":"2021-10-15","index":10486,"close":112.12,"high":112.84,"low":111.11,"open":112.51,"volume":34203000},{"timestamp":1634563800,"date":"2021-10-18","index":10487,"close":116.43,"high":116.88,"low":111.37,"open":111.9,"volume":47537800},{"timestamp":1634650200,"date":"2021-10-19","index":10488,"close":116.33,"high":117.17,"low":114.47,"open":116.16,"volume":39593900},{"timestamp":1634736600,"date":"2021-10-20","index":10489,"close":116.39,"high":118.3,"low":115.42,"open":116.29,"volume":34244800},{"timestamp":1634823000,"date":"2021-10-21","index":10490,"close":119.33,"high":119.68,"low":116.26,"open":116.5,"volume":34794900},{"timestamp":1634909400,"date":"2021-10-22","index":10491,"close":119.82,"high":121.56,"low":118.37,"open":120.83,"volume":38992700},{"timestamp":1635168600,"date":"2021-10-25","index":10492,"close":122.36,"high":123.46,"low":118.6,"open":120.52,"volume":47834100}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":10493,"close":122.93,"high":127.2,"low":122.58,"open":122.99,"volume":59458900},{"timestamp":1635341400,"date":"2021-10-27","index":10494,"close":122.28,"high":128.08,"low":121.05,"open":121.63,"volume":98245300},{"timestamp":1635427800,"date":"2021-10-28","index":10495,"close":121.16,"high":123.5,"low":120.26,"open":122.86,"volume":58002500},{"timestamp":1635514200,"date":"2021-10-29","index":10496,"close":120.23,"high":122.57,"low":119.88,"open":120.95,"volume":43320100},{"timestamp":1635773400,"date":"2021-11-01","index":10497,"close":125.23,"high":125.67,"low":118.13,"open":119.45,"volume":54559800},{"timestamp":1635859800,"date":"2021-11-02","index":10498,"close":127.63,"high":128.46,"low":124.2,"open":124.98,"volume":53491900},{"timestamp":1635946200,"date":"2021-11-03","index":10499,"close":130.53,"high":130.6,"low":126.79,"open":127.75,"volume":59537800},{"timestamp":1636032600,"date":"2021-11-04","index":10500,"close":137.5,"high":139,"low":130.77,"open":132.01,"volume":84825200},{"timestamp":1636119000,"date":"2021-11-05","index":10501,"close":136.34,"high":141.22,"low":134.42,"open":139.19,"volume":64920600},{"timestamp":1636381800,"date":"2021-11-08","index":10502,"close":150.16,"high":153.6,"low":137.7,"open":137.7,"volume":141493800},{"timestamp":1636468200,"date":"2021-11-09","index":10503,"close":148.92,"high":155.65,"low":143.89,"open":154.01,"volume":98442600}]},{"date":"2021-07-27","estimated":0.54,"reported":0.63,"pre":[{"timestamp":1626096600,"date":"2021-07-12","index":10418,"close":90.81,"high":91.9,"low":89.65,"open":91.22,"volume":28526600},{"timestamp":1626183000,"date":"2021-07-13","index":10419,"close":90.26,"high":91.41,"low":89.83,"open":90.48,"volume":30367600},{"timestamp":1626269400,"date":"2021-07-14","index":10420,"close":89.05,"high":91.4,"low":88.94,"open":90.76,"volume":28108500},{"timestamp":1626355800,"date":"2021-07-15","index":10421,"close":86.93,"high":89.78,"low":86.18,"open":89.78,"volume":38944700},{"timestamp":1626442200,"date":"2021-07-16","index":10422,"close":85.89,"high":88.03,"low":85.68,"open":87.32,"volume":35860700},{"timestamp":1626701400,"date":"2021-07-19","index":10423,"close":86.58,"high":87.23,"low":84.24,"open":84.99,"volume":39244800},{"timestamp":1626787800,"date":"2021-07-20","index":10424,"close":87.11,"high":87.77,"low":85.17,"open":87.09,"volume":28089000},{"timestamp":1626874200,"date":"2021-07-21","index":10425,"close":89.41,"high":89.49,"low":86.9,"open":87.25,"volume":29469900},{"timestamp":1626960600,"date":"2021-07-22","index":10426,"close":91.21,"high":91.36,"low":89.08,"open":89.4,"volume":33730100},{"timestamp":1627047000,"date":"2021-07-23","index":10427,"close":92.15,"high":92.37,"low":90.19,"open":91.35,"volume":31708900},{"timestamp":1627306200,"date":"2021-07-26","index":10428,"close":91.82,"high":92.75,"low":91.12,"open":92.01,"volume":27668500}],"post":[{"timestamp":1627392600,"date":"2021-07-27","index":10429,"close":91.03,"high":94.1,"low":89.1,"open":92.94,"volume":69427000},{"timestamp":1627479000,"date":"2021-07-28","index":10430,"close":97.93,"high":98.71,"low":89.65,"open":93.44,"volume":140561000},{"timestamp":1627565400,"date":"2021-07-29","index":10431,"close":102.95,"high":105.74,"low":96.58,"open":96.58,"volume":164091800},{"timestamp":1627651800,"date":"2021-07-30","index":10432,"close":106.19,"high":106.97,"low":101.38,"open":101.6,"volume":125632000},{"timestamp":1627911000,"date":"2021-08-02","index":10433,"close":108.63,"high":110.33,"low":103.83,"open":105.93,"volume":115581900},{"timestamp":1627997400,"date":"2021-08-03","index":10434,"close":112.56,"high":114.85,"low":107.66,"open":108.15,"volume":157723100},{"timestamp":1628083800,"date":"2021-08-04","index":10435,"close":118.77,"high":122.49,"low":114.16,"open":114.36,"volume":225368700},{"timestamp":1628170200,"date":"2021-08-05","index":10436,"close":112.35,"high":117.68,"low":111.59,"open":116.63,"volume":137860900},{"timestamp":1628256600,"date":"2021-08-06","index":10437,"close":110.11,"high":116.26,"low":109.7,"open":110.55,"volume":143899000},{"timestamp":1628515800,"date":"2021-08-09","index":10438,"close":107.58,"high":112.33,"low":107.06,"open":111.31,"volume":115749900},{"timestamp":1628602200,"date":"2021-08-10","index":10439,"close":106.48,"high":109.17,"low":104.36,"open":107.9,"volume":113012300}]},{"date":"2021-04-27","estimated":0.44,"reported":0.52,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":10355,"close":78.58,"high":82.18,"low":78.03,"open":82.06,"volume":62098800},{"timestamp":1618320600,"date":"2021-04-13","index":10356,"close":80.19,"high":80.72,"low":78.98,"open":79.67,"volume":37767300},{"timestamp":1618407000,"date":"2021-04-14","index":10357,"close":78.55,"high":80.13,"low":77.94,"open":79.88,"volume":34263800},{"timestamp":1618493400,"date":"2021-04-15","index":10358,"close":83.01,"high":83.95,"low":79.97,"open":80.32,"volume":68942800},{"timestamp":1618579800,"date":"2021-04-16","index":10359,"close":82.15,"high":83.59,"low":81.53,"open":83.3,"volume":47280600},{"timestamp":1618839000,"date":"2021-04-19","index":10360,"close":81.11,"high":83.18,"low":80.39,"open":82.13,"volume":39115500},{"timestamp":1618925400,"date":"2021-04-20","index":10361,"close":79.27,"high":81.11,"low":78.51,"open":80.82,"volume":34977800},{"timestamp":1619011800,"date":"2021-04-21","index":10362,"close":81.61,"high":81.66,"low":78.86,"open":78.99,"volume":35069000},{"timestamp":1619098200,"date":"2021-04-22","index":10363,"close":79.06,"high":81.79,"low":78.59,"open":81.61,"volume":38846100},{"timestamp":1619184600,"date":"2021-04-23","index":10364,"close":82.76,"high":83.3,"low":79.96,"open":80.21,"volume":49194000},{"timestamp":1619443800,"date":"2021-04-26","index":10365,"close":85.41,"high":85.9,"low":82.7,"open":83.35,"volume":57594500}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":10366,"close":85.21,"high":87.15,"low":85.13,"open":85.67,"volume":61909900},{"timestamp":1619616600,"date":"2021-04-28","index":10367,"close":84.02,"high":89.2,"low":83.92,"open":88.85,"volume":108920300},{"timestamp":1619703000,"date":"2021-04-29","index":10368,"close":83.91,"high":85.27,"low":82.63,"open":84.7,"volume":51294500},{"timestamp":1619789400,"date":"2021-04-30","index":10369,"close":81.62,"high":84.1,"low":81.42,"open":82.97,"volume":46601900},{"timestamp":1620048600,"date":"2021-05-03","index":10370,"close":78.55,"high":82,"low":78.46,"open":81.97,"volume":66323300},{"timestamp":1620135000,"date":"2021-05-04","index":10371,"close":78.61,"high":78.67,"low":77.04,"open":77.95,"volume":59194300},{"timestamp":1620221400,"date":"2021-05-05","index":10372,"close":77.83,"high":79.3,"low":77.36,"open":79.05,"volume":42310200},{"timestamp":1620307800,"date":"2021-05-06","index":10373,"close":77.89,"high":78.06,"low":76.47,"open":77.63,"volume":38661300},{"timestamp":1620394200,"date":"2021-05-07","index":10374,"close":78.81,"high":79.57,"low":78.22,"open":78.75,"volume":36954200},{"timestamp":1620653400,"date":"2021-05-10","index":10375,"close":75.99,"high":78.3,"low":75.92,"open":78.2,"volume":45134500},{"timestamp":1620739800,"date":"2021-05-11","index":10376,"close":76.83,"high":76.93,"low":72.75,"open":73.57,"volume":51008200}]},{"date":"2021-01-26","estimated":0.47,"reported":0.52,"pre":[{"timestamp":1610116200,"date":"2021-01-08","index":10292,"close":94.58,"high":96.4,"low":93.27,"open":95.98,"volume":39816400},{"timestamp":1610375400,"date":"2021-01-11","index":10293,"close":97.25,"high":99.23,"low":93.76,"open":94.03,"volume":48600200},{"timestamp":1610461800,"date":"2021-01-12","index":10294,"close":95.36,"high":98.97,"low":94.07,"open":97.86,"volume":67672300},{"timestamp":1610548200,"date":"2021-01-13","index":10295,"close":91.78,"high":93.89,"low":90.84,"open":93.01,"volume":60712900},{"timestamp":1610634600,"date":"2021-01-14","index":10296,"close":90.79,"high":92.36,"low":90.45,"open":91.77,"volume":53408200},{"timestamp":1610721000,"date":"2021-01-15","index":10297,"close":88.21,"high":91.59,"low":87.86,"open":90.75,"volume":49340300},{"timestamp":1611066600,"date":"2021-01-19","index":10298,"close":89.45,"high":89.58,"low":87.24,"open":89.56,"volume":45115100},{"timestamp":1611153000,"date":"2021-01-20","index":10299,"close":88.75,"high":90.78,"low":88.6,"open":90.55,"volume":35185800},{"timestamp":1611239400,"date":"2021-01-21","index":10300,"close":91.53,"high":92.07,"low":88.43,"open":89.34,"volume":54221900},{"timestamp":1611325800,"date":"2021-01-22","index":10301,"close":92.79,"high":95.95,"low":91.88,"open":94.42,"volume":71294700},{"timestamp":1611585000,"date":"2021-01-25","index":10302,"close":94.13,"high":95.74,"low":91.4,"open":94.14,"volume":55086900}],"post":[{"timestamp":1611671400,"date":"2021-01-26","index":10303,"close":94.71,"high":95.72,"low":93.63,"open":94.91,"volume":59449100},{"timestamp":1611757800,"date":"2021-01-27","index":10304,"close":88.84,"high":91.88,"low":86.22,"open":91.1,"volume":73341200},{"timestamp":1611844200,"date":"2021-01-28","index":10305,"close":87.52,"high":89.88,"low":87.3,"open":89.83,"volume":47048400},{"timestamp":1611930600,"date":"2021-01-29","index":10306,"close":85.64,"high":88.33,"low":85.02,"open":87.56,"volume":56735800},{"timestamp":1612189800,"date":"2021-02-01","index":10307,"close":87.66,"high":87.95,"low":84.66,"open":86.83,"volume":42359300},{"timestamp":1612276200,"date":"2021-02-02","index":10308,"close":88.86,"high":89.28,"low":86.95,"open":88.49,"volume":33850000},{"timestamp":1612362600,"date":"2021-02-03","index":10309,"close":87.89,"high":89.48,"low":87.34,"open":88.6,"volume":32312900},{"timestamp":1612449000,"date":"2021-02-04","index":10310,"close":87.84,"high":88.6,"low":87.06,"open":88.22,"volume":30791600},{"timestamp":1612535400,"date":"2021-02-05","index":10311,"close":87.9,"high":88.36,"low":86.88,"open":88.15,"volume":30268700},{"timestamp":1612794600,"date":"2021-02-08","index":10312,"close":91.47,"high":91.99,"low":87.98,"open":88.31,"volume":47639900},{"timestamp":1612881000,"date":"2021-02-09","index":10313,"close":90.91,"high":93.3,"low":90.55,"open":91.39,"volume":37596400}]},{"date":"2020-10-27","estimated":0.36,"reported":0.41,"pre":[{"timestamp":1602509400,"date":"2020-10-12","index":10231,"close":84.29,"high":85.13,"low":83.12,"open":83.65,"volume":47669700},{"timestamp":1602595800,"date":"2020-10-13","index":10232,"close":85.28,"high":86.09,"low":83.97,"open":84.86,"volume":42764100},{"timestamp":1602682200,"date":"2020-10-14","index":10233,"close":84.21,"high":85.96,"low":83.46,"open":85.86,"volume":40403000},{"timestamp":1602768600,"date":"2020-10-15","index":10234,"close":83.13,"high":84.72,"low":82.42,"open":83.4,"volume":33696400},{"timestamp":1602855000,"date":"2020-10-16","index":10235,"close":83.17,"high":83.99,"low":82.41,"open":83.54,"volume":31474300},{"timestamp":1603114200,"date":"2020-10-19","index":10236,"close":82,"high":84.65,"low":81.53,"open":83.62,"volume":36689100},{"timestamp":1603200600,"date":"2020-10-20","index":10237,"close":81.56,"high":82.69,"low":80.58,"open":82.16,"volume":38219400},{"timestamp":1603287000,"date":"2020-10-21","index":10238,"close":79.2,"high":81.93,"low":79.19,"open":81.72,"volume":36426400},{"timestamp":1603373400,"date":"2020-10-22","index":10239,"close":79.42,"high":80.82,"low":78.42,"open":79.65,"volume":38006800},{"timestamp":1603459800,"date":"2020-10-23","index":10240,"close":81.96,"high":81.99,"low":79.33,"open":80.93,"volume":46557700},{"timestamp":1603719000,"date":"2020-10-26","index":10241,"close":82.23,"high":84.97,"low":80.86,"open":82.55,"volume":69423700}],"post":[{"timestamp":1603805400,"date":"2020-10-27","index":10242,"close":78.88,"high":82.37,"low":77.57,"open":82,"volume":156669500},{"timestamp":1603891800,"date":"2020-10-28","index":10243,"close":76.4,"high":78.96,"low":75.76,"open":78.73,"volume":76529900},{"timestamp":1603978200,"date":"2020-10-29","index":10244,"close":78.02,"high":79.18,"low":76.29,"open":76.75,"volume":52784100},{"timestamp":1604064600,"date":"2020-10-30","index":10245,"close":75.29,"high":77.7,"low":74.23,"open":77.09,"volume":51349000},{"timestamp":1604327400,"date":"2020-11-02","index":10246,"close":74.7,"high":76.34,"low":73.76,"open":75.85,"volume":45760700},{"timestamp":1604413800,"date":"2020-11-03","index":10247,"close":76.58,"high":77.08,"low":74.6,"open":74.93,"volume":41231800},{"timestamp":1604500200,"date":"2020-11-04","index":10248,"close":81.35,"high":81.85,"low":78.97,"open":80.25,"volume":66579700},{"timestamp":1604586600,"date":"2020-11-05","index":10249,"close":83,"high":83.5,"low":81.85,"open":83.27,"volume":46542300},{"timestamp":1604673000,"date":"2020-11-06","index":10250,"close":85.88,"high":86.09,"low":82.67,"open":83.52,"volume":53829900},{"timestamp":1604932200,"date":"2020-11-09","index":10251,"close":83.12,"high":87.05,"low":82.77,"open":84.24,"volume":58580700},{"timestamp":1605018600,"date":"2020-11-10","index":10252,"close":77.99,"high":82.13,"low":77.63,"open":81.93,"volume":67137200}]},{"date":"2020-07-28","estimated":0.16,"reported":0.18,"pre":[{"timestamp":1594647000,"date":"2020-07-13","index":10167,"close":53.59,"high":58.35,"low":53.38,"open":56.68,"volume":57741800},{"timestamp":1594733400,"date":"2020-07-14","index":10168,"close":54.72,"high":54.86,"low":52.26,"open":53.3,"volume":54890100},{"timestamp":1594819800,"date":"2020-07-15","index":10169,"close":55.34,"high":55.37,"low":53.59,"open":54.96,"volume":42360300},{"timestamp":1594906200,"date":"2020-07-16","index":10170,"close":54.92,"high":55.15,"low":53.74,"open":54.68,"volume":36887100},{"timestamp":1594992600,"date":"2020-07-17","index":10171,"close":55.04,"high":55.81,"low":54.68,"open":55.31,"volume":34710400},{"timestamp":1595251800,"date":"2020-07-20","index":10172,"close":57.46,"high":57.53,"low":54.83,"open":55.23,"volume":45034300},{"timestamp":1595338200,"date":"2020-07-21","index":10173,"close":57,"high":58.5,"low":56.32,"open":57.81,"volume":44741000},{"timestamp":1595424600,"date":"2020-07-22","index":10174,"close":61.79,"high":62,"low":56.97,"open":57.07,"volume":135159400},{"timestamp":1595511000,"date":"2020-07-23","index":10175,"close":59.57,"high":62.33,"low":58.63,"open":61.63,"volume":106829100},{"timestamp":1595597400,"date":"2020-07-24","index":10176,"close":69.4,"high":69.94,"low":64.05,"open":64.18,"volume":205314500},{"timestamp":1595856600,"date":"2020-07-27","index":10177,"close":68.97,"high":71.63,"low":67.79,"open":69.28,"volume":107918100}],"post":[{"timestamp":1595943000,"date":"2020-07-28","index":10178,"close":67.61,"high":69.8,"low":67.02,"open":68.1,"volume":94181400},{"timestamp":1596029400,"date":"2020-07-29","index":10179,"close":76.09,"high":77.19,"low":73.9,"open":75.5,"volume":132969700},{"timestamp":1596115800,"date":"2020-07-30","index":10180,"close":78.2,"high":78.96,"low":75.07,"open":75.37,"volume":80286900},{"timestamp":1596202200,"date":"2020-07-31","index":10181,"close":77.43,"high":78.96,"low":75.36,"open":78.67,"volume":71621600},{"timestamp":1596461400,"date":"2020-08-03","index":10182,"close":77.67,"high":78.5,"low":77.06,"open":78.19,"volume":42628800},{"timestamp":1596547800,"date":"2020-08-04","index":10183,"close":85.04,"high":85.81,"low":77.99,"open":78.03,"volume":155676100},{"timestamp":1596634200,"date":"2020-08-05","index":10184,"close":85.31,"high":86.32,"low":83.32,"open":84.96,"volume":65642600},{"timestamp":1596720600,"date":"2020-08-06","index":10185,"close":86.71,"high":86.98,"low":84.78,"open":85.49,"volume":53961700},{"timestamp":1596807000,"date":"2020-08-07","index":10186,"close":84.85,"high":87.29,"low":82.67,"open":86.67,"volume":66543200},{"timestamp":1597066200,"date":"2020-08-10","index":10187,"close":82.24,"high":85.16,"low":79.32,"open":85.05,"volume":70536100},{"timestamp":1597152600,"date":"2020-08-11","index":10188,"close":76.88,"high":80.71,"low":76.1,"open":80.71,"volume":77877700}]},{"date":"2020-04-28","estimated":0.18,"reported":0.18,"pre":[{"timestamp":1586784600,"date":"2020-04-13","index":10104,"close":50.94,"high":51.07,"low":48.23,"open":48.47,"volume":64290100},{"timestamp":1586871000,"date":"2020-04-14","index":10105,"close":54.93,"high":55.14,"low":52.11,"open":52.24,"volume":85306800},{"timestamp":1586957400,"date":"2020-04-15","index":10106,"close":54.99,"high":55.57,"low":53.41,"open":53.73,"volume":83814000},{"timestamp":1587043800,"date":"2020-04-16","index":10107,"close":56.95,"high":58.08,"low":55.63,"open":55.96,"volume":103106500},{"timestamp":1587130200,"date":"2020-04-17","index":10108,"close":56.6,"high":57.76,"low":55.55,"open":57.35,"volume":76908800},{"timestamp":1587389400,"date":"2020-04-20","index":10109,"close":56.97,"high":58.63,"low":55.85,"open":55.98,"volume":72367300},{"timestamp":1587475800,"date":"2020-04-21","index":10110,"close":52.92,"high":57.73,"low":51.41,"open":56.9,"volume":123906400},{"timestamp":1587562200,"date":"2020-04-22","index":10111,"close":55.92,"high":56.15,"low":54.34,"open":54.91,"volume":63041600},{"timestamp":1587648600,"date":"2020-04-23","index":10112,"close":55.9,"high":57.29,"low":55.64,"open":56.65,"volume":69662700},{"timestamp":1587735000,"date":"2020-04-24","index":10113,"close":56.18,"high":56.78,"low":54.42,"open":55.1,"volume":72761000},{"timestamp":1587994200,"date":"2020-04-27","index":10114,"close":56.49,"high":58,"low":56.25,"open":57.44,"volume":62568100}],"post":[{"timestamp":1588080600,"date":"2020-04-28","index":10115,"close":55.51,"high":57.35,"low":55.3,"open":57.16,"volume":80501800},{"timestamp":1588167000,"date":"2020-04-29","index":10116,"close":53.66,"high":54.86,"low":52.74,"open":54.53,"volume":110800900},{"timestamp":1588253400,"date":"2020-04-30","index":10117,"close":52.39,"high":54.29,"low":52.03,"open":53.43,"volume":65543900},{"timestamp":1588339800,"date":"2020-05-01","index":10118,"close":49.88,"high":51.95,"low":49.09,"open":51.07,"volume":69562700},{"timestamp":1588599000,"date":"2020-05-04","index":10119,"close":52.56,"high":52.61,"low":49.73,"open":49.82,"volume":62590600},{"timestamp":1588685400,"date":"2020-05-05","index":10120,"close":52.19,"high":53.51,"low":51.29,"open":53.43,"volume":56560500},{"timestamp":1588771800,"date":"2020-05-06","index":10121,"close":52.16,"high":53.31,"low":51.88,"open":52.42,"volume":48138100},{"timestamp":1588858200,"date":"2020-05-07","index":10122,"close":51.95,"high":52.97,"low":51.62,"open":52.93,"volume":48956600},{"timestamp":1588944600,"date":"2020-05-08","index":10123,"close":53.19,"high":53.27,"low":51.81,"open":52.15,"volume":40686100},{"timestamp":1589203800,"date":"2020-05-11","index":10124,"close":55.74,"high":55.89,"low":52.75,"open":52.9,"volume":68746400},{"timestamp":1589290200,"date":"2020-05-12","index":10125,"close":53.76,"high":56.58,"low":53.75,"open":56.21,"volume":55631100}]},{"date":"2020-01-28","estimated":0.31,"reported":0.32,"pre":[{"timestamp":1578666600,"date":"2020-01-10","index":10041,"close":48.17,"high":49.29,"low":48,"open":49.26,"volume":44133700},{"timestamp":1578925800,"date":"2020-01-13","index":10042,"close":48.75,"high":48.86,"low":48.24,"open":48.66,"volume":34266800},{"timestamp":1579012200,"date":"2020-01-14","index":10043,"close":48.21,"high":49.04,"low":47.91,"open":48.64,"volume":38563200},{"timestamp":1579098600,"date":"2020-01-15","index":10044,"close":48.55,"high":49.08,"low":48.12,"open":48.23,"volume":40199900},{"timestamp":1579185000,"date":"2020-01-16","index":10045,"close":49.77,"high":50.31,"low":48.99,"open":49.17,"volume":58898900},{"timestamp":1579271400,"date":"2020-01-17","index":10046,"close":50.93,"high":51.05,"low":49.9,"open":50.2,"volume":57722500},{"timestamp":1579617000,"date":"2020-01-21","index":10047,"close":51.05,"high":51.81,"low":50.7,"open":50.96,"volume":49095000},{"timestamp":1579703400,"date":"2020-01-22","index":10048,"close":51.43,"high":51.88,"low":51.2,"open":51.63,"volume":40772200},{"timestamp":1579789800,"date":"2020-01-23","index":10049,"close":51.71,"high":51.75,"low":50.74,"open":51.34,"volume":40135400},{"timestamp":1579876200,"date":"2020-01-24","index":10050,"close":50.35,"high":52.81,"low":49.47,"open":52.28,"volume":80004900},{"timestamp":1580135400,"date":"2020-01-27","index":10051,"close":49.26,"high":49.79,"low":47.9,"open":48.45,"volume":48878600}],"post":[{"timestamp":1580221800,"date":"2020-01-28","index":10052,"close":50.53,"high":50.85,"low":49.48,"open":50.03,"volume":62343800},{"timestamp":1580308200,"date":"2020-01-29","index":10053,"close":47.51,"high":48.07,"low":46.1,"open":47.84,"volume":112349900},{"timestamp":1580394600,"date":"2020-01-30","index":10054,"close":48.78,"high":48.81,"low":46.13,"open":46.49,"volume":70460200},{"timestamp":1580481000,"date":"2020-01-31","index":10055,"close":47,"high":48.58,"low":46.79,"open":48.4,"volume":60322400},{"timestamp":1580740200,"date":"2020-02-03","index":10056,"close":48.02,"high":48.1,"low":46.23,"open":46.4,"volume":46983500},{"timestamp":1580826600,"date":"2020-02-04","index":10057,"close":49.45,"high":49.75,"low":48.61,"open":49.21,"volume":46302100},{"timestamp":1580913000,"date":"2020-02-05","index":10058,"close":49.84,"high":50.42,"low":49.31,"open":50.29,"volume":42737100},{"timestamp":1580999400,"date":"2020-02-06","index":10059,"close":49.32,"high":49.39,"low":47.63,"open":48.8,"volume":48670600},{"timestamp":1581085800,"date":"2020-02-07","index":10060,"close":49.73,"high":50.67,"low":48.64,"open":48.91,"volume":53107600},{"timestamp":1581345000,"date":"2020-02-10","index":10061,"close":52.26,"high":52.3,"low":49.35,"open":49.47,"volume":60971700},{"timestamp":1581431400,"date":"2020-02-11","index":10062,"close":53.8,"high":54.48,"low":52.91,"open":53.22,"volume":74719100}]}] +[{"date":"2025-10-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-28","estimated":1.09,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":0.92,"reported":0.92,"pre":[{"timestamp":1728912600,"date":"2024-10-14","index":11238,"close":165.27,"high":168.9,"low":165.15,"open":167.77,"volume":31757200},{"timestamp":1728999000,"date":"2024-10-15","index":11239,"close":156.64,"high":164.13,"low":155.74,"open":163.21,"volume":50768000},{"timestamp":1729085400,"date":"2024-10-16","index":11240,"close":156.13,"high":158.28,"low":154.92,"open":158.07,"volume":30575800},{"timestamp":1729171800,"date":"2024-10-17","index":11241,"close":156.25,"high":160.44,"low":156.2,"open":160,"volume":29491900},{"timestamp":1729258200,"date":"2024-10-18","index":11242,"close":155.97,"high":158.01,"low":155.56,"open":157.41,"volume":23823000},{"timestamp":1729517400,"date":"2024-10-21","index":11243,"close":157.9,"high":158,"low":154.15,"open":155.76,"volume":25781200},{"timestamp":1729603800,"date":"2024-10-22","index":11244,"close":154.09,"high":156.74,"low":151.91,"open":156.6,"volume":34997400},{"timestamp":1729690200,"date":"2024-10-23","index":11245,"close":152.91,"high":153.45,"low":150.52,"open":153,"volume":26095900},{"timestamp":1729776600,"date":"2024-10-24","index":11246,"close":153.44,"high":155.19,"low":152.35,"open":154.74,"volume":22877000},{"timestamp":1729863000,"date":"2024-10-25","index":11247,"close":156.23,"high":158.91,"low":155.05,"open":155.4,"volume":29758500},{"timestamp":1730122200,"date":"2024-10-28","index":11248,"close":159.92,"high":160.28,"low":157.04,"open":158.5,"volume":36010100}],"post":[{"timestamp":1730208600,"date":"2024-10-29","index":11249,"close":166.25,"high":167.51,"low":158.94,"open":161.1,"volume":71896000},{"timestamp":1730295000,"date":"2024-10-30","index":11250,"close":148.6,"high":153.12,"low":148.1,"open":153.01,"volume":87701700},{"timestamp":1730404802,"date":"2024-10-31","index":11251,"close":144.07,"high":148.68,"low":143.33,"open":147.75,"volume":43996703},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-30","estimated":0.68,"reported":0.69,"pre":[{"timestamp":1721050200,"date":"2024-07-15","index":11174,"close":179.83,"high":185.5,"low":178.54,"open":184.45,"volume":42202700},{"timestamp":1721136600,"date":"2024-07-16","index":11175,"close":177.55,"high":179.75,"low":174.53,"open":179.69,"volume":40633100},{"timestamp":1721223000,"date":"2024-07-17","index":11176,"close":159.43,"high":169.8,"low":159.37,"open":169.8,"volume":76954200},{"timestamp":1721309400,"date":"2024-07-18","index":11177,"close":155.77,"high":163.41,"low":153.2,"open":163.41,"volume":69420300},{"timestamp":1721395800,"date":"2024-07-19","index":11178,"close":151.58,"high":155.81,"low":150.62,"open":154.86,"volume":47513100},{"timestamp":1721655000,"date":"2024-07-22","index":11179,"close":155.87,"high":156.7,"low":152.54,"open":154.23,"volume":43912500},{"timestamp":1721741400,"date":"2024-07-23","index":11180,"close":154,"high":157.05,"low":153.8,"open":154.95,"volume":31950600},{"timestamp":1721827800,"date":"2024-07-24","index":11181,"close":144.63,"high":153.68,"low":144.53,"open":152.72,"volume":49203100},{"timestamp":1721914200,"date":"2024-07-25","index":11182,"close":138.32,"high":144.75,"low":136.81,"open":144.07,"volume":60578500},{"timestamp":1722000600,"date":"2024-07-26","index":11183,"close":139.99,"high":141.29,"low":138.27,"open":140.32,"volume":49435800},{"timestamp":1722259800,"date":"2024-07-29","index":11184,"close":139.75,"high":144.59,"low":138.75,"open":141.19,"volume":47447200}],"post":[{"timestamp":1722346200,"date":"2024-07-30","index":11185,"close":138.44,"high":141.7,"low":134.05,"open":139.88,"volume":68801700},{"timestamp":1722432600,"date":"2024-07-31","index":11186,"close":144.48,"high":153.6,"low":140.03,"open":150.73,"volume":114306800},{"timestamp":1722519000,"date":"2024-08-01","index":11187,"close":132.54,"high":147.29,"low":130.24,"open":145,"volume":94731900},{"timestamp":1722605400,"date":"2024-08-02","index":11188,"close":132.5,"high":137.1,"low":131.33,"open":133.5,"volume":78562000},{"timestamp":1722864600,"date":"2024-08-05","index":11189,"close":134.82,"high":139.14,"low":121.83,"open":122.16,"volume":76089400},{"timestamp":1722951000,"date":"2024-08-06","index":11190,"close":130.18,"high":136.44,"low":129.1,"open":135.15,"volume":64455600},{"timestamp":1723037400,"date":"2024-08-07","index":11191,"close":128.67,"high":136.24,"low":128.37,"open":133.75,"volume":54676500},{"timestamp":1723123800,"date":"2024-08-08","index":11192,"close":136.32,"high":136.48,"low":128.94,"open":131.97,"volume":49037500},{"timestamp":1723210200,"date":"2024-08-09","index":11193,"close":134.27,"high":135.5,"low":132.44,"open":134.69,"volume":40583000},{"timestamp":1723469400,"date":"2024-08-12","index":11194,"close":136.77,"high":137.99,"low":133.23,"open":134.44,"volume":39724300},{"timestamp":1723555800,"date":"2024-08-13","index":11195,"close":141.13,"high":141.19,"low":137.52,"open":138.12,"volume":42218000}]},{"date":"2024-04-30","estimated":0.61,"reported":0.62,"pre":[{"timestamp":1713187800,"date":"2024-04-15","index":11112,"close":160.32,"high":164.44,"low":158.76,"open":164.43,"volume":61461200},{"timestamp":1713274200,"date":"2024-04-16","index":11113,"close":163.46,"high":164.88,"low":161.67,"open":162.28,"volume":55302100},{"timestamp":1713360600,"date":"2024-04-17","index":11114,"close":154.02,"high":164.45,"low":153.88,"open":163.97,"volume":75909000},{"timestamp":1713447000,"date":"2024-04-18","index":11115,"close":155.08,"high":156.96,"low":152.32,"open":155.51,"volume":52669800},{"timestamp":1713533400,"date":"2024-04-19","index":11116,"close":146.64,"high":154.25,"low":145.29,"open":151.59,"volume":71232500},{"timestamp":1713792600,"date":"2024-04-22","index":11117,"close":148.64,"high":149.89,"low":145.63,"open":148.15,"volume":49397000},{"timestamp":1713879000,"date":"2024-04-23","index":11118,"close":152.27,"high":153.5,"low":150.35,"open":151.65,"volume":46051900},{"timestamp":1713965400,"date":"2024-04-24","index":11119,"close":151.74,"high":157.66,"low":150.63,"open":156.56,"volume":43412600},{"timestamp":1714051800,"date":"2024-04-25","index":11120,"close":153.76,"high":155.14,"low":146.75,"open":149.15,"volume":41471400},{"timestamp":1714138200,"date":"2024-04-26","index":11121,"close":157.4,"high":158.63,"low":153.43,"open":154.24,"volume":42510700},{"timestamp":1714397400,"date":"2024-04-29","index":11122,"close":160.2,"high":160.77,"low":156.26,"open":159.08,"volume":43478200}],"post":[{"timestamp":1714483800,"date":"2024-04-30","index":11123,"close":158.38,"high":162.29,"low":158.35,"open":160.63,"volume":60742800},{"timestamp":1714570200,"date":"2024-05-01","index":11124,"close":144.27,"high":151.37,"low":142.14,"open":148.11,"volume":89413200},{"timestamp":1714656600,"date":"2024-05-02","index":11125,"close":146.16,"high":147.62,"low":141.16,"open":145.51,"volume":50034700},{"timestamp":1714743000,"date":"2024-05-03","index":11126,"close":150.6,"high":150.79,"low":147.24,"open":148.75,"volume":49361100},{"timestamp":1715002200,"date":"2024-05-06","index":11127,"close":155.78,"high":156.65,"low":151.26,"open":153.1,"volume":44624500},{"timestamp":1715088600,"date":"2024-05-07","index":11128,"close":154.43,"high":157.7,"low":153.66,"open":156.32,"volume":37374900},{"timestamp":1715175000,"date":"2024-05-08","index":11129,"close":153.62,"high":155.33,"low":152.52,"open":153.4,"volume":28728000},{"timestamp":1715261400,"date":"2024-05-09","index":11130,"close":152.39,"high":154.09,"low":150.61,"open":153.13,"volume":33018000},{"timestamp":1715347800,"date":"2024-05-10","index":11131,"close":151.92,"high":156.37,"low":151.31,"open":154.29,"volume":37652800},{"timestamp":1715607000,"date":"2024-05-13","index":11132,"close":150.56,"high":153.33,"low":150.4,"open":151.28,"volume":27859200},{"timestamp":1715693400,"date":"2024-05-14","index":11133,"close":153.16,"high":153.49,"low":148.78,"open":150.43,"volume":31938300}]},{"date":"2024-01-30","estimated":0.77,"reported":0.77,"pre":[{"timestamp":1705069800,"date":"2024-01-12","index":11049,"close":146.56,"high":148.75,"low":145,"open":148.04,"volume":48250800},{"timestamp":1705415400,"date":"2024-01-16","index":11050,"close":158.74,"high":159.72,"low":149.98,"open":150.36,"volume":112711400},{"timestamp":1705501800,"date":"2024-01-17","index":11051,"close":160.17,"high":160.64,"low":154.4,"open":158.45,"volume":104085000},{"timestamp":1705588200,"date":"2024-01-18","index":11052,"close":162.67,"high":168.6,"low":158.22,"open":166.2,"volume":131864900},{"timestamp":1705674600,"date":"2024-01-19","index":11053,"close":174.23,"high":174.25,"low":162.2,"open":165.8,"volume":139825500},{"timestamp":1705933800,"date":"2024-01-22","index":11054,"close":168.18,"high":174.72,"low":164.15,"open":174.39,"volume":122973800},{"timestamp":1706020200,"date":"2024-01-23","index":11055,"close":168.42,"high":169.63,"low":164.27,"open":166.5,"volume":76830500},{"timestamp":1706106600,"date":"2024-01-24","index":11056,"close":178.29,"high":180.58,"low":170.56,"open":172.55,"volume":125516400},{"timestamp":1706193000,"date":"2024-01-25","index":11057,"close":180.33,"high":184.92,"low":177.63,"open":183.41,"volume":127171400},{"timestamp":1706279400,"date":"2024-01-26","index":11058,"close":177.25,"high":181.23,"low":174.15,"open":175.29,"volume":107381200},{"timestamp":1706538600,"date":"2024-01-29","index":11059,"close":177.83,"high":178.89,"low":174.4,"open":178.77,"volume":89384500}],"post":[{"timestamp":1706625000,"date":"2024-01-30","index":11060,"close":172.06,"high":178.48,"low":169.52,"open":176.13,"volume":122265700},{"timestamp":1706711400,"date":"2024-01-31","index":11061,"close":167.69,"high":171.3,"low":162.56,"open":165.74,"volume":133157300},{"timestamp":1706797800,"date":"2024-02-01","index":11062,"close":170.48,"high":171.14,"low":165.86,"open":169.27,"volume":91576700},{"timestamp":1706884200,"date":"2024-02-02","index":11063,"close":177.66,"high":179,"low":173.05,"open":173.79,"volume":82078100},{"timestamp":1707143400,"date":"2024-02-05","index":11064,"close":174.23,"high":180.01,"low":171.11,"open":179.09,"volume":76349200},{"timestamp":1707229800,"date":"2024-02-06","index":11065,"close":167.88,"high":173.88,"low":165.5,"open":173.15,"volume":68854100},{"timestamp":1707316200,"date":"2024-02-07","index":11066,"close":170.94,"high":172.97,"low":168.2,"open":169.47,"volume":53665400},{"timestamp":1707402600,"date":"2024-02-08","index":11067,"close":169.35,"high":172.17,"low":168.6,"open":170.33,"volume":43385300},{"timestamp":1707489000,"date":"2024-02-09","index":11068,"close":172.48,"high":175.1,"low":168.66,"open":171,"volume":56375700},{"timestamp":1707748200,"date":"2024-02-12","index":11069,"close":171.91,"high":177.41,"low":170.67,"open":172.68,"volume":58177100},{"timestamp":1707834600,"date":"2024-02-13","index":11070,"close":171.54,"high":173.17,"low":164.3,"open":167.94,"volume":63071300}]},{"date":"2023-10-31","estimated":0.68,"reported":0.7,"pre":[{"timestamp":1697463000,"date":"2023-10-16","index":10988,"close":106.46,"high":107.48,"low":105.03,"open":105.42,"volume":42464500},{"timestamp":1697549400,"date":"2023-10-17","index":10989,"close":105.14,"high":106.29,"low":101.66,"open":103.54,"volume":49642100},{"timestamp":1697635800,"date":"2023-10-18","index":10990,"close":102.17,"high":104.78,"low":101.74,"open":103.38,"volume":50450000},{"timestamp":1697722200,"date":"2023-10-19","index":10991,"close":102.4,"high":105.6,"low":101.84,"open":103.81,"volume":52734200},{"timestamp":1697808600,"date":"2023-10-20","index":10992,"close":101.81,"high":104.34,"low":101.44,"open":102.28,"volume":61285600},{"timestamp":1698067800,"date":"2023-10-23","index":10993,"close":100.01,"high":102.42,"low":99.32,"open":100.81,"volume":50817400},{"timestamp":1698154200,"date":"2023-10-24","index":10994,"close":101.67,"high":101.79,"low":99.38,"open":100.97,"volume":51982900},{"timestamp":1698240600,"date":"2023-10-25","index":10995,"close":96.06,"high":101.03,"low":95.23,"open":100.42,"volume":53424500},{"timestamp":1698327000,"date":"2023-10-26","index":10996,"close":93.67,"high":97.52,"low":93.12,"open":95.99,"volume":49896400},{"timestamp":1698413400,"date":"2023-10-27","index":10997,"close":96.43,"high":97.35,"low":94.59,"open":95.8,"volume":52458700},{"timestamp":1698672600,"date":"2023-10-30","index":10998,"close":96.18,"high":97.04,"low":94.7,"open":96.14,"volume":43716600}],"post":[{"timestamp":1698759000,"date":"2023-10-31","index":10999,"close":98.5,"high":98.82,"low":94.07,"open":96.24,"volume":79547100},{"timestamp":1698845400,"date":"2023-11-01","index":11000,"close":108.04,"high":108.15,"low":98.5,"open":98.58,"volume":138641500},{"timestamp":1698931800,"date":"2023-11-02","index":11001,"close":107.83,"high":109.41,"low":105.91,"open":107.96,"volume":71377000},{"timestamp":1699018200,"date":"2023-11-03","index":11002,"close":112.25,"high":113.39,"low":107.86,"open":109.05,"volume":65576600},{"timestamp":1699281000,"date":"2023-11-06","index":11003,"close":111.75,"high":113.08,"low":110.22,"open":112.6,"volume":49270400},{"timestamp":1699367400,"date":"2023-11-07","index":11004,"close":113.45,"high":114.65,"low":111.22,"open":111.86,"volume":50550200},{"timestamp":1699453800,"date":"2023-11-08","index":11005,"close":113.59,"high":115.32,"low":112.88,"open":113.55,"volume":41880600},{"timestamp":1699540200,"date":"2023-11-09","index":11006,"close":113.49,"high":115.81,"low":113.06,"open":114.1,"volume":61146900},{"timestamp":1699626600,"date":"2023-11-10","index":11007,"close":118.59,"high":119.7,"low":114.03,"open":114.35,"volume":75135900},{"timestamp":1699885800,"date":"2023-11-13","index":11008,"close":116.79,"high":118.68,"low":116,"open":118.34,"volume":46741900},{"timestamp":1699972200,"date":"2023-11-14","index":11009,"close":119.88,"high":122.11,"low":119.22,"open":119.7,"volume":61017400}]},{"date":"2023-08-01","estimated":0.57,"reported":0.58,"pre":[{"timestamp":1689600600,"date":"2023-07-17","index":10924,"close":118.32,"high":118.84,"low":112.73,"open":115.95,"volume":68593300},{"timestamp":1689687000,"date":"2023-07-18","index":10925,"close":117.93,"high":118.43,"low":115.19,"open":117.55,"volume":57980100},{"timestamp":1689773400,"date":"2023-07-19","index":10926,"close":116.43,"high":121.67,"low":115.55,"open":121.3,"volume":70363100},{"timestamp":1689859800,"date":"2023-07-20","index":10927,"close":110.25,"high":115.05,"low":109.24,"open":114.96,"volume":76340400},{"timestamp":1689946200,"date":"2023-07-21","index":10928,"close":110.95,"high":112.3,"low":109.54,"open":110.97,"volume":76778100},{"timestamp":1690205400,"date":"2023-07-24","index":10929,"close":110.61,"high":111.31,"low":108.55,"open":110.62,"volume":45583600},{"timestamp":1690291800,"date":"2023-07-25","index":10930,"close":113,"high":114.05,"low":111,"open":111.14,"volume":44916300},{"timestamp":1690378200,"date":"2023-07-26","index":10931,"close":110.09,"high":112.36,"low":109.3,"open":111.91,"volume":51721700},{"timestamp":1690464600,"date":"2023-07-27","index":10932,"close":111.1,"high":115.08,"low":110.51,"open":111.79,"volume":70678000},{"timestamp":1690551000,"date":"2023-07-28","index":10933,"close":112.96,"high":114.86,"low":112.44,"open":113.38,"volume":55526000},{"timestamp":1690810200,"date":"2023-07-31","index":10934,"close":114.4,"high":114.68,"low":112.35,"open":114.16,"volume":54187300}],"post":[{"timestamp":1690896600,"date":"2023-08-01","index":10935,"close":117.6,"high":118.19,"low":113.16,"open":114.26,"volume":95279300},{"timestamp":1690983000,"date":"2023-08-02","index":10936,"close":109.35,"high":119.5,"low":107.38,"open":119.49,"volume":173372000},{"timestamp":1691069400,"date":"2023-08-03","index":10937,"close":113.15,"high":114.96,"low":108.95,"open":108.95,"volume":90605400},{"timestamp":1691155800,"date":"2023-08-04","index":10938,"close":115.82,"high":118.85,"low":113.96,"open":114.48,"volume":83083100},{"timestamp":1691415000,"date":"2023-08-07","index":10939,"close":116.81,"high":119.08,"low":115.49,"open":116.36,"volume":65854800},{"timestamp":1691501400,"date":"2023-08-08","index":10940,"close":113.23,"high":115.46,"low":111.41,"open":114.94,"volume":54141800},{"timestamp":1691587800,"date":"2023-08-09","index":10941,"close":110.47,"high":113.15,"low":108.78,"open":112.89,"volume":56257100},{"timestamp":1691674200,"date":"2023-08-10","index":10942,"close":110.23,"high":113.89,"low":109.47,"open":111.3,"volume":57297800},{"timestamp":1691760600,"date":"2023-08-11","index":10943,"close":107.57,"high":109.07,"low":106.48,"open":108.85,"volume":55618700},{"timestamp":1692019800,"date":"2023-08-14","index":10944,"close":111.98,"high":111.99,"low":105.42,"open":106.75,"volume":57421800},{"timestamp":1692106200,"date":"2023-08-15","index":10945,"close":111.35,"high":113.18,"low":110.17,"open":111.99,"volume":53816600}]},{"date":"2023-05-02","estimated":0.56,"reported":0.6,"pre":[{"timestamp":1681738200,"date":"2023-04-17","index":10862,"close":89.87,"high":90.69,"low":88.3,"open":90.23,"volume":47250800},{"timestamp":1681824600,"date":"2023-04-18","index":10863,"close":89.78,"high":92.16,"low":89.33,"open":91.61,"volume":46246300},{"timestamp":1681911000,"date":"2023-04-19","index":10864,"close":89.94,"high":90.54,"low":88.22,"open":88.51,"volume":37344500},{"timestamp":1681997400,"date":"2023-04-20","index":10865,"close":90.11,"high":91.58,"low":88.73,"open":88.83,"volume":47082700},{"timestamp":1682083800,"date":"2023-04-21","index":10866,"close":88.43,"high":89.8,"low":88.06,"open":89.8,"volume":41118300},{"timestamp":1682343000,"date":"2023-04-24","index":10867,"close":87.57,"high":88.64,"low":86.34,"open":88.11,"volume":40423800},{"timestamp":1682429400,"date":"2023-04-25","index":10868,"close":83.8,"high":87.06,"low":83.76,"open":86.9,"volume":52771500},{"timestamp":1682515800,"date":"2023-04-26","index":10869,"close":85.94,"high":87.35,"low":85.32,"open":86.51,"volume":47786600},{"timestamp":1682602200,"date":"2023-04-27","index":10870,"close":87.44,"high":87.57,"low":84.09,"open":86.41,"volume":53087200},{"timestamp":1682688600,"date":"2023-04-28","index":10871,"close":89.37,"high":89.75,"low":86.44,"open":87.02,"volume":50652100},{"timestamp":1682947800,"date":"2023-05-01","index":10872,"close":89.69,"high":91.04,"low":88.61,"open":91.03,"volume":59358700}],"post":[{"timestamp":1683034200,"date":"2023-05-02","index":10873,"close":89.91,"high":90.46,"low":88.12,"open":89.32,"volume":70483500},{"timestamp":1683120600,"date":"2023-05-03","index":10874,"close":81.62,"high":85.48,"low":81.02,"open":83.54,"volume":109482200},{"timestamp":1683207000,"date":"2023-05-04","index":10875,"close":86.61,"high":91.64,"low":81.11,"open":81.57,"volume":122840500},{"timestamp":1683293400,"date":"2023-05-05","index":10876,"close":89.84,"high":90.43,"low":84.72,"open":84.99,"volume":78407400},{"timestamp":1683552600,"date":"2023-05-08","index":10877,"close":95.04,"high":95.66,"low":89.17,"open":89.99,"volume":95503200},{"timestamp":1683639000,"date":"2023-05-09","index":10878,"close":95.06,"high":96.16,"low":93.43,"open":94.89,"volume":68674800},{"timestamp":1683725400,"date":"2023-05-10","index":10879,"close":97.02,"high":99.94,"low":96.12,"open":96.42,"volume":95619500},{"timestamp":1683811800,"date":"2023-05-11","index":10880,"close":97.1,"high":99.19,"low":96.14,"open":98.16,"volume":57061000},{"timestamp":1683898200,"date":"2023-05-12","index":10881,"close":95.26,"high":97.45,"low":93.68,"open":96.83,"volume":53790400},{"timestamp":1684157400,"date":"2023-05-15","index":10882,"close":97.4,"high":97.43,"low":93.45,"open":95.2,"volume":51749200},{"timestamp":1684243800,"date":"2023-05-16","index":10883,"close":101.48,"high":103.28,"low":97.31,"open":97.39,"volume":90622900}]},{"date":"2023-01-31","estimated":0.67,"reported":0.69,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":10799,"close":71,"high":71.1,"low":69.23,"open":69.84,"volume":45757400},{"timestamp":1673965800,"date":"2023-01-17","index":10800,"close":71.59,"high":72.66,"low":70.65,"open":70.87,"volume":42621300},{"timestamp":1674052200,"date":"2023-01-18","index":10801,"close":70.53,"high":72.78,"low":70.5,"open":71.87,"volume":39538700},{"timestamp":1674138600,"date":"2023-01-19","index":10802,"close":67.71,"high":69.25,"low":67.27,"open":68.97,"volume":47189900},{"timestamp":1674225000,"date":"2023-01-20","index":10803,"close":70.07,"high":70.13,"low":67.45,"open":68.01,"volume":47757600},{"timestamp":1674484200,"date":"2023-01-23","index":10804,"close":76.53,"high":76.59,"low":71.54,"open":72.22,"volume":84293200},{"timestamp":1674570600,"date":"2023-01-24","index":10805,"close":74.7,"high":75.64,"low":73.42,"open":73.75,"volume":60822600},{"timestamp":1674657000,"date":"2023-01-25","index":10806,"close":74.91,"high":75.12,"low":72.09,"open":72.9,"volume":49932600},{"timestamp":1674743400,"date":"2023-01-26","index":10807,"close":75.16,"high":77.08,"low":74.28,"open":76.5,"volume":49583900},{"timestamp":1674829800,"date":"2023-01-27","index":10808,"close":75.4,"high":76.74,"low":73.49,"open":73.7,"volume":58118600},{"timestamp":1675089000,"date":"2023-01-30","index":10809,"close":72.45,"high":74.64,"low":72.4,"open":74.23,"volume":48105200}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":10810,"close":75.15,"high":75.2,"low":72.03,"open":72.26,"volume":71669100},{"timestamp":1675261800,"date":"2023-02-01","index":10811,"close":84.64,"high":85.48,"low":77.88,"open":78.47,"volume":152548200},{"timestamp":1675348200,"date":"2023-02-02","index":10812,"close":88.31,"high":88.94,"low":83.2,"open":84.29,"volume":97762100},{"timestamp":1675434600,"date":"2023-02-03","index":10813,"close":86.09,"high":88.8,"low":85.83,"open":86.66,"volume":66557800},{"timestamp":1675693800,"date":"2023-02-06","index":10814,"close":83.68,"high":86.28,"low":83.22,"open":84.63,"volume":53008900},{"timestamp":1675780200,"date":"2023-02-07","index":10815,"close":85.91,"high":86.25,"low":82.52,"open":84.32,"volume":65291900},{"timestamp":1675866600,"date":"2023-02-08","index":10816,"close":84.69,"high":88,"low":84.54,"open":85.88,"volume":54140400},{"timestamp":1675953000,"date":"2023-02-09","index":10817,"close":83.21,"high":86.67,"low":82.76,"open":85.88,"volume":46525400},{"timestamp":1676039400,"date":"2023-02-10","index":10818,"close":81.48,"high":82.71,"low":80.47,"open":82.29,"volume":49332600},{"timestamp":1676298600,"date":"2023-02-13","index":10819,"close":83.13,"high":84.15,"low":80.9,"open":81.57,"volume":45400000},{"timestamp":1676385000,"date":"2023-02-14","index":10820,"close":85.95,"high":86.19,"low":81.77,"open":82.7,"volume":55979700}]},{"date":"2022-11-01","estimated":0.68,"reported":0.67,"pre":[{"timestamp":1666013400,"date":"2022-10-17","index":10738,"close":57.96,"high":58.51,"low":57.1,"open":57.35,"volume":76977600},{"timestamp":1666099800,"date":"2022-10-18","index":10739,"close":57.92,"high":60.49,"low":56.4,"open":59.91,"volume":103064500},{"timestamp":1666186200,"date":"2022-10-19","index":10740,"close":57.23,"high":59.04,"low":56.57,"open":57.33,"volume":75704800},{"timestamp":1666272600,"date":"2022-10-20","index":10741,"close":57.77,"high":60.2,"low":57.4,"open":57.47,"volume":79552600},{"timestamp":1666359000,"date":"2022-10-21","index":10742,"close":58.82,"high":58.91,"low":55.71,"open":57.22,"volume":95366400},{"timestamp":1666618200,"date":"2022-10-24","index":10743,"close":58.7,"high":59,"low":56.66,"open":58.57,"volume":76305400},{"timestamp":1666704600,"date":"2022-10-25","index":10744,"close":61.47,"high":61.98,"low":58.69,"open":58.77,"volume":85501900},{"timestamp":1666791000,"date":"2022-10-26","index":10745,"close":59.73,"high":61.77,"low":59.15,"open":59.69,"volume":79761600},{"timestamp":1666877400,"date":"2022-10-27","index":10746,"close":58.6,"high":62.72,"low":58.51,"open":61.6,"volume":83871400},{"timestamp":1666963800,"date":"2022-10-28","index":10747,"close":62.01,"high":62.35,"low":58.92,"open":59.1,"volume":78198600},{"timestamp":1667223000,"date":"2022-10-31","index":10748,"close":60.06,"high":61.86,"low":59.53,"open":60.75,"volume":73274100}],"post":[{"timestamp":1667309400,"date":"2022-11-01","index":10749,"close":59.66,"high":61.99,"low":59.43,"open":61.49,"volume":83806700},{"timestamp":1667395800,"date":"2022-11-02","index":10750,"close":58.63,"high":63.93,"low":58.57,"open":63,"volume":142669400},{"timestamp":1667482200,"date":"2022-11-03","index":10751,"close":60.11,"high":62.28,"low":58.03,"open":58.11,"volume":95279900},{"timestamp":1667568600,"date":"2022-11-04","index":10752,"close":62.19,"high":63,"low":60.53,"open":62.5,"volume":84791300},{"timestamp":1667831400,"date":"2022-11-07","index":10753,"close":63.08,"high":63.53,"low":61.4,"open":62.93,"volume":62722500},{"timestamp":1667917800,"date":"2022-11-08","index":10754,"close":63.85,"high":64.96,"low":62.37,"open":64.09,"volume":75938000},{"timestamp":1668004200,"date":"2022-11-09","index":10755,"close":59.92,"high":63.05,"low":59.8,"open":62.28,"volume":62940300},{"timestamp":1668090600,"date":"2022-11-10","index":10756,"close":68.47,"high":68.8,"low":63.62,"open":64.3,"volume":107996300},{"timestamp":1668177000,"date":"2022-11-11","index":10757,"close":72.37,"high":73.32,"low":68.29,"open":69.58,"volume":111709500},{"timestamp":1668436200,"date":"2022-11-14","index":10758,"close":73.53,"high":75.25,"low":72.67,"open":75.22,"volume":108892800},{"timestamp":1668522600,"date":"2022-11-15","index":10759,"close":76.37,"high":79.16,"low":75.39,"open":77.26,"volume":108946300}]},{"date":"2022-08-02","estimated":1.03,"reported":1.05,"pre":[{"timestamp":1658151000,"date":"2022-07-18","index":10674,"close":81.43,"high":84.47,"low":80.94,"open":82.21,"volume":90464300},{"timestamp":1658237400,"date":"2022-07-19","index":10675,"close":85.88,"high":86.41,"low":82.19,"open":82.76,"volume":85047500},{"timestamp":1658323800,"date":"2022-07-20","index":10676,"close":89.43,"high":89.92,"low":85.08,"open":85.39,"volume":88348600},{"timestamp":1658410200,"date":"2022-07-21","index":10677,"close":91.09,"high":91.58,"low":88.22,"open":89.6,"volume":90449300},{"timestamp":1658496600,"date":"2022-07-22","index":10678,"close":88.1,"high":90.69,"low":87.04,"open":90.2,"volume":76989700},{"timestamp":1658755800,"date":"2022-07-25","index":10679,"close":87.54,"high":87.6,"low":85.12,"open":86.57,"volume":70083000},{"timestamp":1658842200,"date":"2022-07-26","index":10680,"close":85.25,"high":87.75,"low":84.71,"open":87,"volume":69180400},{"timestamp":1658928600,"date":"2022-07-27","index":10681,"close":89.82,"high":90.62,"low":86.29,"open":86.94,"volume":78301600},{"timestamp":1659015000,"date":"2022-07-28","index":10682,"close":91.67,"high":92.22,"low":88.59,"open":90.42,"volume":79009200},{"timestamp":1659101400,"date":"2022-07-29","index":10683,"close":94.47,"high":94.81,"low":90.56,"open":90.7,"volume":76630700},{"timestamp":1659360600,"date":"2022-08-01","index":10684,"close":96.78,"high":98.39,"low":93.96,"open":95.59,"volume":96477500}],"post":[{"timestamp":1659447000,"date":"2022-08-02","index":10685,"close":99.29,"high":100.92,"low":95.36,"open":95.71,"volume":116734100},{"timestamp":1659533400,"date":"2022-08-03","index":10686,"close":98.09,"high":98.77,"low":93.62,"open":94.83,"volume":131142000},{"timestamp":1659619800,"date":"2022-08-04","index":10687,"close":103.91,"high":104.59,"low":97.26,"open":97.5,"volume":125855800},{"timestamp":1659706200,"date":"2022-08-05","index":10688,"close":102.31,"high":103.86,"low":100.98,"open":101.05,"volume":93859900},{"timestamp":1659965400,"date":"2022-08-08","index":10689,"close":100.07,"high":101.8,"low":97.99,"open":100.06,"volume":92606800},{"timestamp":1660051800,"date":"2022-08-09","index":10690,"close":95.54,"high":98.05,"low":93.67,"open":97.95,"volume":89473700},{"timestamp":1660138200,"date":"2022-08-10","index":10691,"close":99.05,"high":99.35,"low":95.61,"open":98.45,"volume":83416100},{"timestamp":1660224600,"date":"2022-08-11","index":10692,"close":98.12,"high":102.37,"low":98,"open":99.93,"volume":77516900},{"timestamp":1660311000,"date":"2022-08-12","index":10693,"close":100.83,"high":101.4,"low":98.48,"open":99.2,"volume":72316300},{"timestamp":1660570200,"date":"2022-08-15","index":10694,"close":101.01,"high":101.85,"low":99.8,"open":100.51,"volume":61327100},{"timestamp":1660656600,"date":"2022-08-16","index":10695,"close":100.2,"high":101.45,"low":98.32,"open":100.84,"volume":60220700}]},{"date":"2022-05-03","estimated":0.91,"reported":1.13,"pre":[{"timestamp":1650288600,"date":"2022-04-18","index":10612,"close":93.89,"high":95.16,"low":91.64,"open":92.03,"volume":80605800},{"timestamp":1650375000,"date":"2022-04-19","index":10613,"close":96.93,"high":97.07,"low":92.84,"open":93.39,"volume":77069500},{"timestamp":1650461400,"date":"2022-04-20","index":10614,"close":94.02,"high":97.91,"low":93.2,"open":97.84,"volume":62489000},{"timestamp":1650547800,"date":"2022-04-21","index":10615,"close":89.85,"high":96.23,"low":89.24,"open":95.16,"volume":76680600},{"timestamp":1650634200,"date":"2022-04-22","index":10616,"close":88.14,"high":91.46,"low":87.94,"open":90.03,"volume":75017700},{"timestamp":1650893400,"date":"2022-04-25","index":10617,"close":90.69,"high":91.37,"low":88.61,"open":89.86,"volume":93481000},{"timestamp":1650979800,"date":"2022-04-26","index":10618,"close":85.16,"high":90.12,"low":85.08,"open":89.74,"volume":89127400},{"timestamp":1651066200,"date":"2022-04-27","index":10619,"close":84.91,"high":87.9,"low":84.02,"open":84.25,"volume":83125100},{"timestamp":1651152600,"date":"2022-04-28","index":10620,"close":89.64,"high":90.58,"low":84.78,"open":86.67,"volume":91495400},{"timestamp":1651239000,"date":"2022-04-29","index":10621,"close":85.52,"high":91.79,"low":85.38,"open":88.05,"volume":82647700},{"timestamp":1651498200,"date":"2022-05-02","index":10622,"close":89.84,"high":90.37,"low":85.32,"open":85.66,"volume":98304100}],"post":[{"timestamp":1651584600,"date":"2022-05-03","index":10623,"close":91.13,"high":92.21,"low":89.01,"open":89.85,"volume":126381800},{"timestamp":1651671000,"date":"2022-05-04","index":10624,"close":99.42,"high":99.69,"low":91.7,"open":98.18,"volume":225394100},{"timestamp":1651757400,"date":"2022-05-05","index":10625,"close":93.87,"high":97.84,"low":92.17,"open":97.65,"volume":153129800},{"timestamp":1651843800,"date":"2022-05-06","index":10626,"close":95.34,"high":98.18,"low":92.65,"open":94.34,"volume":144286600},{"timestamp":1652103000,"date":"2022-05-09","index":10627,"close":86.36,"high":93.74,"low":85.38,"open":92.87,"volume":144523700},{"timestamp":1652189400,"date":"2022-05-10","index":10628,"close":88.73,"high":90.77,"low":85.41,"open":89.18,"volume":137235500},{"timestamp":1652275800,"date":"2022-05-11","index":10629,"close":87.92,"high":93.46,"low":86.53,"open":87.84,"volume":136137900},{"timestamp":1652362200,"date":"2022-05-12","index":10630,"close":87.06,"high":88.55,"low":83.27,"open":86.6,"volume":129214200},{"timestamp":1652448600,"date":"2022-05-13","index":10631,"close":95.12,"high":96.57,"low":88.22,"open":88.3,"volume":138068100},{"timestamp":1652707800,"date":"2022-05-16","index":10632,"close":94.24,"high":98.17,"low":93.08,"open":93.86,"volume":131065700},{"timestamp":1652794200,"date":"2022-05-17","index":10633,"close":102.47,"high":103.2,"low":97.54,"open":97.88,"volume":164227200}]},{"date":"2022-02-01","estimated":0.76,"reported":0.92,"pre":[{"timestamp":1642170600,"date":"2022-01-14","index":10549,"close":136.88,"high":137,"low":131.43,"open":131.68,"volume":71078400},{"timestamp":1642516200,"date":"2022-01-18","index":10550,"close":131.93,"high":136.39,"low":131.59,"open":134.5,"volume":56527400},{"timestamp":1642602600,"date":"2022-01-19","index":10551,"close":128.27,"high":134.57,"low":128.02,"open":133.55,"volume":69831800},{"timestamp":1642689000,"date":"2022-01-20","index":10552,"close":121.89,"high":128.51,"low":121.41,"open":126.04,"volume":91157300},{"timestamp":1642775400,"date":"2022-01-21","index":10553,"close":118.81,"high":125.02,"low":118.39,"open":120.14,"volume":95685300},{"timestamp":1643034600,"date":"2022-01-24","index":10554,"close":116.53,"high":116.77,"low":107.5,"open":115.4,"volume":116210100},{"timestamp":1643121000,"date":"2022-01-25","index":10555,"close":111.13,"high":114.82,"low":109.86,"open":114.1,"volume":85102900},{"timestamp":1643207400,"date":"2022-01-26","index":10556,"close":110.71,"high":117.16,"low":108.63,"open":114.55,"volume":94752600},{"timestamp":1643293800,"date":"2022-01-27","index":10557,"close":102.6,"high":112.75,"low":101.94,"open":111.96,"volume":125954100},{"timestamp":1643380200,"date":"2022-01-28","index":10558,"close":105.24,"high":105.4,"low":99.35,"open":101.55,"volume":98749500},{"timestamp":1643639400,"date":"2022-01-31","index":10559,"close":114.25,"high":114.31,"low":106.9,"open":107.93,"volume":97206000}],"post":[{"timestamp":1643725800,"date":"2022-02-01","index":10560,"close":116.78,"high":117.26,"low":112.73,"open":116.75,"volume":122467900},{"timestamp":1643812200,"date":"2022-02-02","index":10561,"close":122.76,"high":130.06,"low":120.64,"open":129.89,"volume":180065000},{"timestamp":1643898600,"date":"2022-02-03","index":10562,"close":120.08,"high":125.37,"low":118.82,"open":120.32,"volume":103599500},{"timestamp":1643985000,"date":"2022-02-04","index":10563,"close":123.6,"high":124.96,"low":118.58,"open":120.34,"volume":86212000},{"timestamp":1644244200,"date":"2022-02-07","index":10564,"close":123.67,"high":127.63,"low":122.79,"open":123.56,"volume":81672500},{"timestamp":1644330600,"date":"2022-02-08","index":10565,"close":128.23,"high":128.71,"low":122.05,"open":122.38,"volume":84902800},{"timestamp":1644417000,"date":"2022-02-09","index":10566,"close":132.85,"high":132.96,"low":127.65,"open":129.6,"volume":92948900},{"timestamp":1644503400,"date":"2022-02-10","index":10567,"close":125.77,"high":131.76,"low":124.61,"open":128.84,"volume":108939900},{"timestamp":1644589800,"date":"2022-02-11","index":10568,"close":113.18,"high":127.17,"low":111.81,"open":126.14,"volume":164723200},{"timestamp":1644849000,"date":"2022-02-14","index":10569,"close":114.27,"high":118.37,"low":113.46,"open":115.51,"volume":135146400},{"timestamp":1644935400,"date":"2022-02-15","index":10570,"close":121.47,"high":121.88,"low":114.36,"open":117.19,"volume":143975900}]},{"date":"2021-10-26","estimated":0.67,"reported":0.73,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":10482,"close":104.68,"high":107.2,"low":104.02,"open":104.62,"volume":31284400},{"timestamp":1634045400,"date":"2021-10-12","index":10483,"close":105.04,"high":106.04,"low":104.34,"open":105.17,"volume":34039900},{"timestamp":1634131800,"date":"2021-10-13","index":10484,"close":109.16,"high":109.88,"low":106.25,"open":106.28,"volume":55631900},{"timestamp":1634218200,"date":"2021-10-14","index":10485,"close":111.99,"high":112.22,"low":109.63,"open":110.5,"volume":46900200},{"timestamp":1634304600,"date":"2021-10-15","index":10486,"close":112.12,"high":112.84,"low":111.11,"open":112.51,"volume":34203000},{"timestamp":1634563800,"date":"2021-10-18","index":10487,"close":116.43,"high":116.88,"low":111.37,"open":111.9,"volume":47537800},{"timestamp":1634650200,"date":"2021-10-19","index":10488,"close":116.33,"high":117.17,"low":114.47,"open":116.16,"volume":39593900},{"timestamp":1634736600,"date":"2021-10-20","index":10489,"close":116.39,"high":118.3,"low":115.42,"open":116.29,"volume":34244800},{"timestamp":1634823000,"date":"2021-10-21","index":10490,"close":119.33,"high":119.68,"low":116.26,"open":116.5,"volume":34794900},{"timestamp":1634909400,"date":"2021-10-22","index":10491,"close":119.82,"high":121.56,"low":118.37,"open":120.83,"volume":38992700},{"timestamp":1635168600,"date":"2021-10-25","index":10492,"close":122.36,"high":123.46,"low":118.6,"open":120.52,"volume":47834100}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":10493,"close":122.93,"high":127.2,"low":122.58,"open":122.99,"volume":59458900},{"timestamp":1635341400,"date":"2021-10-27","index":10494,"close":122.28,"high":128.08,"low":121.05,"open":121.63,"volume":98245300},{"timestamp":1635427800,"date":"2021-10-28","index":10495,"close":121.16,"high":123.5,"low":120.26,"open":122.86,"volume":58002500},{"timestamp":1635514200,"date":"2021-10-29","index":10496,"close":120.23,"high":122.57,"low":119.88,"open":120.95,"volume":43320100},{"timestamp":1635773400,"date":"2021-11-01","index":10497,"close":125.23,"high":125.67,"low":118.13,"open":119.45,"volume":54559800},{"timestamp":1635859800,"date":"2021-11-02","index":10498,"close":127.63,"high":128.46,"low":124.2,"open":124.98,"volume":53491900},{"timestamp":1635946200,"date":"2021-11-03","index":10499,"close":130.53,"high":130.6,"low":126.79,"open":127.75,"volume":59537800},{"timestamp":1636032600,"date":"2021-11-04","index":10500,"close":137.5,"high":139,"low":130.77,"open":132.01,"volume":84825200},{"timestamp":1636119000,"date":"2021-11-05","index":10501,"close":136.34,"high":141.22,"low":134.42,"open":139.19,"volume":64920600},{"timestamp":1636381800,"date":"2021-11-08","index":10502,"close":150.16,"high":153.6,"low":137.7,"open":137.7,"volume":141493800},{"timestamp":1636468200,"date":"2021-11-09","index":10503,"close":148.92,"high":155.65,"low":143.89,"open":154.01,"volume":98442600}]},{"date":"2021-07-27","estimated":0.54,"reported":0.63,"pre":[{"timestamp":1626096600,"date":"2021-07-12","index":10418,"close":90.81,"high":91.9,"low":89.65,"open":91.22,"volume":28526600},{"timestamp":1626183000,"date":"2021-07-13","index":10419,"close":90.26,"high":91.41,"low":89.83,"open":90.48,"volume":30367600},{"timestamp":1626269400,"date":"2021-07-14","index":10420,"close":89.05,"high":91.4,"low":88.94,"open":90.76,"volume":28108500},{"timestamp":1626355800,"date":"2021-07-15","index":10421,"close":86.93,"high":89.78,"low":86.18,"open":89.78,"volume":38944700},{"timestamp":1626442200,"date":"2021-07-16","index":10422,"close":85.89,"high":88.03,"low":85.68,"open":87.32,"volume":35860700},{"timestamp":1626701400,"date":"2021-07-19","index":10423,"close":86.58,"high":87.23,"low":84.24,"open":84.99,"volume":39244800},{"timestamp":1626787800,"date":"2021-07-20","index":10424,"close":87.11,"high":87.77,"low":85.17,"open":87.09,"volume":28089000},{"timestamp":1626874200,"date":"2021-07-21","index":10425,"close":89.41,"high":89.49,"low":86.9,"open":87.25,"volume":29469900},{"timestamp":1626960600,"date":"2021-07-22","index":10426,"close":91.21,"high":91.36,"low":89.08,"open":89.4,"volume":33730100},{"timestamp":1627047000,"date":"2021-07-23","index":10427,"close":92.15,"high":92.37,"low":90.19,"open":91.35,"volume":31708900},{"timestamp":1627306200,"date":"2021-07-26","index":10428,"close":91.82,"high":92.75,"low":91.12,"open":92.01,"volume":27668500}],"post":[{"timestamp":1627392600,"date":"2021-07-27","index":10429,"close":91.03,"high":94.1,"low":89.1,"open":92.94,"volume":69427000},{"timestamp":1627479000,"date":"2021-07-28","index":10430,"close":97.93,"high":98.71,"low":89.65,"open":93.44,"volume":140561000},{"timestamp":1627565400,"date":"2021-07-29","index":10431,"close":102.95,"high":105.74,"low":96.58,"open":96.58,"volume":164091800},{"timestamp":1627651800,"date":"2021-07-30","index":10432,"close":106.19,"high":106.97,"low":101.38,"open":101.6,"volume":125632000},{"timestamp":1627911000,"date":"2021-08-02","index":10433,"close":108.63,"high":110.33,"low":103.83,"open":105.93,"volume":115581900},{"timestamp":1627997400,"date":"2021-08-03","index":10434,"close":112.56,"high":114.85,"low":107.66,"open":108.15,"volume":157723100},{"timestamp":1628083800,"date":"2021-08-04","index":10435,"close":118.77,"high":122.49,"low":114.16,"open":114.36,"volume":225368700},{"timestamp":1628170200,"date":"2021-08-05","index":10436,"close":112.35,"high":117.68,"low":111.59,"open":116.63,"volume":137860900},{"timestamp":1628256600,"date":"2021-08-06","index":10437,"close":110.11,"high":116.26,"low":109.7,"open":110.55,"volume":143899000},{"timestamp":1628515800,"date":"2021-08-09","index":10438,"close":107.58,"high":112.33,"low":107.06,"open":111.31,"volume":115749900},{"timestamp":1628602200,"date":"2021-08-10","index":10439,"close":106.48,"high":109.17,"low":104.36,"open":107.9,"volume":113012300}]},{"date":"2021-04-27","estimated":0.44,"reported":0.52,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":10355,"close":78.58,"high":82.18,"low":78.03,"open":82.06,"volume":62098800},{"timestamp":1618320600,"date":"2021-04-13","index":10356,"close":80.19,"high":80.72,"low":78.98,"open":79.67,"volume":37767300},{"timestamp":1618407000,"date":"2021-04-14","index":10357,"close":78.55,"high":80.13,"low":77.94,"open":79.88,"volume":34263800},{"timestamp":1618493400,"date":"2021-04-15","index":10358,"close":83.01,"high":83.95,"low":79.97,"open":80.32,"volume":68942800},{"timestamp":1618579800,"date":"2021-04-16","index":10359,"close":82.15,"high":83.59,"low":81.53,"open":83.3,"volume":47280600},{"timestamp":1618839000,"date":"2021-04-19","index":10360,"close":81.11,"high":83.18,"low":80.39,"open":82.13,"volume":39115500},{"timestamp":1618925400,"date":"2021-04-20","index":10361,"close":79.27,"high":81.11,"low":78.51,"open":80.82,"volume":34977800},{"timestamp":1619011800,"date":"2021-04-21","index":10362,"close":81.61,"high":81.66,"low":78.86,"open":78.99,"volume":35069000},{"timestamp":1619098200,"date":"2021-04-22","index":10363,"close":79.06,"high":81.79,"low":78.59,"open":81.61,"volume":38846100},{"timestamp":1619184600,"date":"2021-04-23","index":10364,"close":82.76,"high":83.3,"low":79.96,"open":80.21,"volume":49194000},{"timestamp":1619443800,"date":"2021-04-26","index":10365,"close":85.41,"high":85.9,"low":82.7,"open":83.35,"volume":57594500}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":10366,"close":85.21,"high":87.15,"low":85.13,"open":85.67,"volume":61909900},{"timestamp":1619616600,"date":"2021-04-28","index":10367,"close":84.02,"high":89.2,"low":83.92,"open":88.85,"volume":108920300},{"timestamp":1619703000,"date":"2021-04-29","index":10368,"close":83.91,"high":85.27,"low":82.63,"open":84.7,"volume":51294500},{"timestamp":1619789400,"date":"2021-04-30","index":10369,"close":81.62,"high":84.1,"low":81.42,"open":82.97,"volume":46601900},{"timestamp":1620048600,"date":"2021-05-03","index":10370,"close":78.55,"high":82,"low":78.46,"open":81.97,"volume":66323300},{"timestamp":1620135000,"date":"2021-05-04","index":10371,"close":78.61,"high":78.67,"low":77.04,"open":77.95,"volume":59194300},{"timestamp":1620221400,"date":"2021-05-05","index":10372,"close":77.83,"high":79.3,"low":77.36,"open":79.05,"volume":42310200},{"timestamp":1620307800,"date":"2021-05-06","index":10373,"close":77.89,"high":78.06,"low":76.47,"open":77.63,"volume":38661300},{"timestamp":1620394200,"date":"2021-05-07","index":10374,"close":78.81,"high":79.57,"low":78.22,"open":78.75,"volume":36954200},{"timestamp":1620653400,"date":"2021-05-10","index":10375,"close":75.99,"high":78.3,"low":75.92,"open":78.2,"volume":45134500},{"timestamp":1620739800,"date":"2021-05-11","index":10376,"close":76.83,"high":76.93,"low":72.75,"open":73.57,"volume":51008200}]},{"date":"2021-01-26","estimated":0.47,"reported":0.52,"pre":[{"timestamp":1610116200,"date":"2021-01-08","index":10292,"close":94.58,"high":96.4,"low":93.27,"open":95.98,"volume":39816400},{"timestamp":1610375400,"date":"2021-01-11","index":10293,"close":97.25,"high":99.23,"low":93.76,"open":94.03,"volume":48600200},{"timestamp":1610461800,"date":"2021-01-12","index":10294,"close":95.36,"high":98.97,"low":94.07,"open":97.86,"volume":67672300},{"timestamp":1610548200,"date":"2021-01-13","index":10295,"close":91.78,"high":93.89,"low":90.84,"open":93.01,"volume":60712900},{"timestamp":1610634600,"date":"2021-01-14","index":10296,"close":90.79,"high":92.36,"low":90.45,"open":91.77,"volume":53408200},{"timestamp":1610721000,"date":"2021-01-15","index":10297,"close":88.21,"high":91.59,"low":87.86,"open":90.75,"volume":49340300},{"timestamp":1611066600,"date":"2021-01-19","index":10298,"close":89.45,"high":89.58,"low":87.24,"open":89.56,"volume":45115100},{"timestamp":1611153000,"date":"2021-01-20","index":10299,"close":88.75,"high":90.78,"low":88.6,"open":90.55,"volume":35185800},{"timestamp":1611239400,"date":"2021-01-21","index":10300,"close":91.53,"high":92.07,"low":88.43,"open":89.34,"volume":54221900},{"timestamp":1611325800,"date":"2021-01-22","index":10301,"close":92.79,"high":95.95,"low":91.88,"open":94.42,"volume":71294700},{"timestamp":1611585000,"date":"2021-01-25","index":10302,"close":94.13,"high":95.74,"low":91.4,"open":94.14,"volume":55086900}],"post":[{"timestamp":1611671400,"date":"2021-01-26","index":10303,"close":94.71,"high":95.72,"low":93.63,"open":94.91,"volume":59449100},{"timestamp":1611757800,"date":"2021-01-27","index":10304,"close":88.84,"high":91.88,"low":86.22,"open":91.1,"volume":73341200},{"timestamp":1611844200,"date":"2021-01-28","index":10305,"close":87.52,"high":89.88,"low":87.3,"open":89.83,"volume":47048400},{"timestamp":1611930600,"date":"2021-01-29","index":10306,"close":85.64,"high":88.33,"low":85.02,"open":87.56,"volume":56735800},{"timestamp":1612189800,"date":"2021-02-01","index":10307,"close":87.66,"high":87.95,"low":84.66,"open":86.83,"volume":42359300},{"timestamp":1612276200,"date":"2021-02-02","index":10308,"close":88.86,"high":89.28,"low":86.95,"open":88.49,"volume":33850000},{"timestamp":1612362600,"date":"2021-02-03","index":10309,"close":87.89,"high":89.48,"low":87.34,"open":88.6,"volume":32312900},{"timestamp":1612449000,"date":"2021-02-04","index":10310,"close":87.84,"high":88.6,"low":87.06,"open":88.22,"volume":30791600},{"timestamp":1612535400,"date":"2021-02-05","index":10311,"close":87.9,"high":88.36,"low":86.88,"open":88.15,"volume":30268700},{"timestamp":1612794600,"date":"2021-02-08","index":10312,"close":91.47,"high":91.99,"low":87.98,"open":88.31,"volume":47639900},{"timestamp":1612881000,"date":"2021-02-09","index":10313,"close":90.91,"high":93.3,"low":90.55,"open":91.39,"volume":37596400}]},{"date":"2020-10-27","estimated":0.36,"reported":0.41,"pre":[{"timestamp":1602509400,"date":"2020-10-12","index":10231,"close":84.29,"high":85.13,"low":83.12,"open":83.65,"volume":47669700},{"timestamp":1602595800,"date":"2020-10-13","index":10232,"close":85.28,"high":86.09,"low":83.97,"open":84.86,"volume":42764100},{"timestamp":1602682200,"date":"2020-10-14","index":10233,"close":84.21,"high":85.96,"low":83.46,"open":85.86,"volume":40403000},{"timestamp":1602768600,"date":"2020-10-15","index":10234,"close":83.13,"high":84.72,"low":82.42,"open":83.4,"volume":33696400},{"timestamp":1602855000,"date":"2020-10-16","index":10235,"close":83.17,"high":83.99,"low":82.41,"open":83.54,"volume":31474300},{"timestamp":1603114200,"date":"2020-10-19","index":10236,"close":82,"high":84.65,"low":81.53,"open":83.62,"volume":36689100},{"timestamp":1603200600,"date":"2020-10-20","index":10237,"close":81.56,"high":82.69,"low":80.58,"open":82.16,"volume":38219400},{"timestamp":1603287000,"date":"2020-10-21","index":10238,"close":79.2,"high":81.93,"low":79.19,"open":81.72,"volume":36426400},{"timestamp":1603373400,"date":"2020-10-22","index":10239,"close":79.42,"high":80.82,"low":78.42,"open":79.65,"volume":38006800},{"timestamp":1603459800,"date":"2020-10-23","index":10240,"close":81.96,"high":81.99,"low":79.33,"open":80.93,"volume":46557700},{"timestamp":1603719000,"date":"2020-10-26","index":10241,"close":82.23,"high":84.97,"low":80.86,"open":82.55,"volume":69423700}],"post":[{"timestamp":1603805400,"date":"2020-10-27","index":10242,"close":78.88,"high":82.37,"low":77.57,"open":82,"volume":156669500},{"timestamp":1603891800,"date":"2020-10-28","index":10243,"close":76.4,"high":78.96,"low":75.76,"open":78.73,"volume":76529900},{"timestamp":1603978200,"date":"2020-10-29","index":10244,"close":78.02,"high":79.18,"low":76.29,"open":76.75,"volume":52784100},{"timestamp":1604064600,"date":"2020-10-30","index":10245,"close":75.29,"high":77.7,"low":74.23,"open":77.09,"volume":51349000},{"timestamp":1604327400,"date":"2020-11-02","index":10246,"close":74.7,"high":76.34,"low":73.76,"open":75.85,"volume":45760700},{"timestamp":1604413800,"date":"2020-11-03","index":10247,"close":76.58,"high":77.08,"low":74.6,"open":74.93,"volume":41231800},{"timestamp":1604500200,"date":"2020-11-04","index":10248,"close":81.35,"high":81.85,"low":78.97,"open":80.25,"volume":66579700},{"timestamp":1604586600,"date":"2020-11-05","index":10249,"close":83,"high":83.5,"low":81.85,"open":83.27,"volume":46542300},{"timestamp":1604673000,"date":"2020-11-06","index":10250,"close":85.88,"high":86.09,"low":82.67,"open":83.52,"volume":53829900},{"timestamp":1604932200,"date":"2020-11-09","index":10251,"close":83.12,"high":87.05,"low":82.77,"open":84.24,"volume":58580700},{"timestamp":1605018600,"date":"2020-11-10","index":10252,"close":77.99,"high":82.13,"low":77.63,"open":81.93,"volume":67137200}]},{"date":"2020-07-28","estimated":0.16,"reported":0.18,"pre":[{"timestamp":1594647000,"date":"2020-07-13","index":10167,"close":53.59,"high":58.35,"low":53.38,"open":56.68,"volume":57741800},{"timestamp":1594733400,"date":"2020-07-14","index":10168,"close":54.72,"high":54.86,"low":52.26,"open":53.3,"volume":54890100},{"timestamp":1594819800,"date":"2020-07-15","index":10169,"close":55.34,"high":55.37,"low":53.59,"open":54.96,"volume":42360300},{"timestamp":1594906200,"date":"2020-07-16","index":10170,"close":54.92,"high":55.15,"low":53.74,"open":54.68,"volume":36887100},{"timestamp":1594992600,"date":"2020-07-17","index":10171,"close":55.04,"high":55.81,"low":54.68,"open":55.31,"volume":34710400},{"timestamp":1595251800,"date":"2020-07-20","index":10172,"close":57.46,"high":57.53,"low":54.83,"open":55.23,"volume":45034300},{"timestamp":1595338200,"date":"2020-07-21","index":10173,"close":57,"high":58.5,"low":56.32,"open":57.81,"volume":44741000},{"timestamp":1595424600,"date":"2020-07-22","index":10174,"close":61.79,"high":62,"low":56.97,"open":57.07,"volume":135159400},{"timestamp":1595511000,"date":"2020-07-23","index":10175,"close":59.57,"high":62.33,"low":58.63,"open":61.63,"volume":106829100},{"timestamp":1595597400,"date":"2020-07-24","index":10176,"close":69.4,"high":69.94,"low":64.05,"open":64.18,"volume":205314500},{"timestamp":1595856600,"date":"2020-07-27","index":10177,"close":68.97,"high":71.63,"low":67.79,"open":69.28,"volume":107918100}],"post":[{"timestamp":1595943000,"date":"2020-07-28","index":10178,"close":67.61,"high":69.8,"low":67.02,"open":68.1,"volume":94181400},{"timestamp":1596029400,"date":"2020-07-29","index":10179,"close":76.09,"high":77.19,"low":73.9,"open":75.5,"volume":132969700},{"timestamp":1596115800,"date":"2020-07-30","index":10180,"close":78.2,"high":78.96,"low":75.07,"open":75.37,"volume":80286900},{"timestamp":1596202200,"date":"2020-07-31","index":10181,"close":77.43,"high":78.96,"low":75.36,"open":78.67,"volume":71621600},{"timestamp":1596461400,"date":"2020-08-03","index":10182,"close":77.67,"high":78.5,"low":77.06,"open":78.19,"volume":42628800},{"timestamp":1596547800,"date":"2020-08-04","index":10183,"close":85.04,"high":85.81,"low":77.99,"open":78.03,"volume":155676100},{"timestamp":1596634200,"date":"2020-08-05","index":10184,"close":85.31,"high":86.32,"low":83.32,"open":84.96,"volume":65642600},{"timestamp":1596720600,"date":"2020-08-06","index":10185,"close":86.71,"high":86.98,"low":84.78,"open":85.49,"volume":53961700},{"timestamp":1596807000,"date":"2020-08-07","index":10186,"close":84.85,"high":87.29,"low":82.67,"open":86.67,"volume":66543200},{"timestamp":1597066200,"date":"2020-08-10","index":10187,"close":82.24,"high":85.16,"low":79.32,"open":85.05,"volume":70536100},{"timestamp":1597152600,"date":"2020-08-11","index":10188,"close":76.88,"high":80.71,"low":76.1,"open":80.71,"volume":77877700}]},{"date":"2020-04-28","estimated":0.18,"reported":0.18,"pre":[{"timestamp":1586784600,"date":"2020-04-13","index":10104,"close":50.94,"high":51.07,"low":48.23,"open":48.47,"volume":64290100},{"timestamp":1586871000,"date":"2020-04-14","index":10105,"close":54.93,"high":55.14,"low":52.11,"open":52.24,"volume":85306800},{"timestamp":1586957400,"date":"2020-04-15","index":10106,"close":54.99,"high":55.57,"low":53.41,"open":53.73,"volume":83814000},{"timestamp":1587043800,"date":"2020-04-16","index":10107,"close":56.95,"high":58.08,"low":55.63,"open":55.96,"volume":103106500},{"timestamp":1587130200,"date":"2020-04-17","index":10108,"close":56.6,"high":57.76,"low":55.55,"open":57.35,"volume":76908800},{"timestamp":1587389400,"date":"2020-04-20","index":10109,"close":56.97,"high":58.63,"low":55.85,"open":55.98,"volume":72367300},{"timestamp":1587475800,"date":"2020-04-21","index":10110,"close":52.92,"high":57.73,"low":51.41,"open":56.9,"volume":123906400},{"timestamp":1587562200,"date":"2020-04-22","index":10111,"close":55.92,"high":56.15,"low":54.34,"open":54.91,"volume":63041600},{"timestamp":1587648600,"date":"2020-04-23","index":10112,"close":55.9,"high":57.29,"low":55.64,"open":56.65,"volume":69662700},{"timestamp":1587735000,"date":"2020-04-24","index":10113,"close":56.18,"high":56.78,"low":54.42,"open":55.1,"volume":72761000},{"timestamp":1587994200,"date":"2020-04-27","index":10114,"close":56.49,"high":58,"low":56.25,"open":57.44,"volume":62568100}],"post":[{"timestamp":1588080600,"date":"2020-04-28","index":10115,"close":55.51,"high":57.35,"low":55.3,"open":57.16,"volume":80501800},{"timestamp":1588167000,"date":"2020-04-29","index":10116,"close":53.66,"high":54.86,"low":52.74,"open":54.53,"volume":110800900},{"timestamp":1588253400,"date":"2020-04-30","index":10117,"close":52.39,"high":54.29,"low":52.03,"open":53.43,"volume":65543900},{"timestamp":1588339800,"date":"2020-05-01","index":10118,"close":49.88,"high":51.95,"low":49.09,"open":51.07,"volume":69562700},{"timestamp":1588599000,"date":"2020-05-04","index":10119,"close":52.56,"high":52.61,"low":49.73,"open":49.82,"volume":62590600},{"timestamp":1588685400,"date":"2020-05-05","index":10120,"close":52.19,"high":53.51,"low":51.29,"open":53.43,"volume":56560500},{"timestamp":1588771800,"date":"2020-05-06","index":10121,"close":52.16,"high":53.31,"low":51.88,"open":52.42,"volume":48138100},{"timestamp":1588858200,"date":"2020-05-07","index":10122,"close":51.95,"high":52.97,"low":51.62,"open":52.93,"volume":48956600},{"timestamp":1588944600,"date":"2020-05-08","index":10123,"close":53.19,"high":53.27,"low":51.81,"open":52.15,"volume":40686100},{"timestamp":1589203800,"date":"2020-05-11","index":10124,"close":55.74,"high":55.89,"low":52.75,"open":52.9,"volume":68746400},{"timestamp":1589290200,"date":"2020-05-12","index":10125,"close":53.76,"high":56.58,"low":53.75,"open":56.21,"volume":55631100}]},{"date":"2020-01-28","estimated":0.31,"reported":0.32,"pre":[{"timestamp":1578666600,"date":"2020-01-10","index":10041,"close":48.17,"high":49.29,"low":48,"open":49.26,"volume":44133700},{"timestamp":1578925800,"date":"2020-01-13","index":10042,"close":48.75,"high":48.86,"low":48.24,"open":48.66,"volume":34266800},{"timestamp":1579012200,"date":"2020-01-14","index":10043,"close":48.21,"high":49.04,"low":47.91,"open":48.64,"volume":38563200},{"timestamp":1579098600,"date":"2020-01-15","index":10044,"close":48.55,"high":49.08,"low":48.12,"open":48.23,"volume":40199900},{"timestamp":1579185000,"date":"2020-01-16","index":10045,"close":49.77,"high":50.31,"low":48.99,"open":49.17,"volume":58898900},{"timestamp":1579271400,"date":"2020-01-17","index":10046,"close":50.93,"high":51.05,"low":49.9,"open":50.2,"volume":57722500},{"timestamp":1579617000,"date":"2020-01-21","index":10047,"close":51.05,"high":51.81,"low":50.7,"open":50.96,"volume":49095000},{"timestamp":1579703400,"date":"2020-01-22","index":10048,"close":51.43,"high":51.88,"low":51.2,"open":51.63,"volume":40772200},{"timestamp":1579789800,"date":"2020-01-23","index":10049,"close":51.71,"high":51.75,"low":50.74,"open":51.34,"volume":40135400},{"timestamp":1579876200,"date":"2020-01-24","index":10050,"close":50.35,"high":52.81,"low":49.47,"open":52.28,"volume":80004900},{"timestamp":1580135400,"date":"2020-01-27","index":10051,"close":49.26,"high":49.79,"low":47.9,"open":48.45,"volume":48878600}],"post":[{"timestamp":1580221800,"date":"2020-01-28","index":10052,"close":50.53,"high":50.85,"low":49.48,"open":50.03,"volume":62343800},{"timestamp":1580308200,"date":"2020-01-29","index":10053,"close":47.51,"high":48.07,"low":46.1,"open":47.84,"volume":112349900},{"timestamp":1580394600,"date":"2020-01-30","index":10054,"close":48.78,"high":48.81,"low":46.13,"open":46.49,"volume":70460200},{"timestamp":1580481000,"date":"2020-01-31","index":10055,"close":47,"high":48.58,"low":46.79,"open":48.4,"volume":60322400},{"timestamp":1580740200,"date":"2020-02-03","index":10056,"close":48.02,"high":48.1,"low":46.23,"open":46.4,"volume":46983500},{"timestamp":1580826600,"date":"2020-02-04","index":10057,"close":49.45,"high":49.75,"low":48.61,"open":49.21,"volume":46302100},{"timestamp":1580913000,"date":"2020-02-05","index":10058,"close":49.84,"high":50.42,"low":49.31,"open":50.29,"volume":42737100},{"timestamp":1580999400,"date":"2020-02-06","index":10059,"close":49.32,"high":49.39,"low":47.63,"open":48.8,"volume":48670600},{"timestamp":1581085800,"date":"2020-02-07","index":10060,"close":49.73,"high":50.67,"low":48.64,"open":48.91,"volume":53107600},{"timestamp":1581345000,"date":"2020-02-10","index":10061,"close":52.26,"high":52.3,"low":49.35,"open":49.47,"volume":60971700},{"timestamp":1581431400,"date":"2020-02-11","index":10062,"close":53.8,"high":54.48,"low":52.91,"open":53.22,"volume":74719100}]}] diff --git a/data/ASML_full.json b/data/ASML_full.json index f1fc0f264..6a4de5875 100644 --- a/data/ASML_full.json +++ b/data/ASML_full.json @@ -1 +1 @@ -[{"date":"2025-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-29","estimated":7.34,"reported":null,"pre":[],"post":[]},{"date":"2024-10-15","estimated":4.87,"reported":5.28,"pre":[{"timestamp":1727703000,"date":"2024-09-30","index":7437,"close":833.25,"high":842.16,"low":819.7,"open":836.55,"volume":994700},{"timestamp":1727789400,"date":"2024-10-01","index":7438,"close":822.35,"high":841.27,"low":811.9,"open":839.68,"volume":1244100},{"timestamp":1727875800,"date":"2024-10-02","index":7439,"close":832.19,"high":839.27,"low":816.5,"open":820.8,"volume":898400},{"timestamp":1727962200,"date":"2024-10-03","index":7440,"close":832.41,"high":837.51,"low":823.79,"open":825.91,"volume":651900},{"timestamp":1728048600,"date":"2024-10-04","index":7441,"close":833,"high":839.34,"low":825.96,"open":836.05,"volume":862500},{"timestamp":1728307800,"date":"2024-10-07","index":7442,"close":817.25,"high":823,"low":811.01,"open":811.72,"volume":898200},{"timestamp":1728394200,"date":"2024-10-08","index":7443,"close":824.26,"high":830.83,"low":820.07,"open":822.5,"volume":1265900},{"timestamp":1728480600,"date":"2024-10-09","index":7444,"close":845.9,"high":846.12,"low":826.37,"open":829.83,"volume":1004900},{"timestamp":1728567000,"date":"2024-10-10","index":7445,"close":833.97,"high":835.63,"low":821.5,"open":825,"volume":876300},{"timestamp":1728653400,"date":"2024-10-11","index":7446,"close":840.69,"high":845,"low":828.41,"open":829.92,"volume":964700},{"timestamp":1728912600,"date":"2024-10-14","index":7447,"close":872.27,"high":873.25,"low":852.17,"open":852.52,"volume":1769200}],"post":[{"timestamp":1728999000,"date":"2024-10-15","index":7448,"close":730.43,"high":873.65,"low":717.5,"open":867.22,"volume":9350700},{"timestamp":1729085400,"date":"2024-10-16","index":7449,"close":683.52,"high":717.48,"low":677.27,"open":710.97,"volume":10296200},{"timestamp":1729171800,"date":"2024-10-17","index":7450,"close":700.6,"high":703.88,"low":677.12,"open":692.64,"volume":7209100},{"timestamp":1729258200,"date":"2024-10-18","index":7451,"close":723.26,"high":726.46,"low":713.18,"open":717.67,"volume":4537800},{"timestamp":1729517400,"date":"2024-10-21","index":7452,"close":714.1,"high":724.85,"low":708.79,"open":724,"volume":2184800},{"timestamp":1729603800,"date":"2024-10-22","index":7453,"close":720.91,"high":724.11,"low":717.64,"open":723,"volume":2067000},{"timestamp":1729690200,"date":"2024-10-23","index":7454,"close":708.62,"high":716.31,"low":700.1,"open":714.05,"volume":1681400},{"timestamp":1729776600,"date":"2024-10-24","index":7455,"close":710.81,"high":720,"low":706.45,"open":719.99,"volume":1854700},{"timestamp":1729863000,"date":"2024-10-25","index":7456,"close":711.7,"high":723.25,"low":711.23,"open":715.99,"volume":1380100},{"timestamp":1730122200,"date":"2024-10-28","index":7457,"close":708.65,"high":711.5,"low":703.99,"open":708.39,"volume":1182800},{"timestamp":1730208600,"date":"2024-10-29","index":7458,"close":715.14,"high":715.94,"low":703.69,"open":707.74,"volume":1445500}]},{"date":"2024-07-17","estimated":3.73,"reported":4.01,"pre":[{"timestamp":1719840600,"date":"2024-07-01","index":7374,"close":1033.49,"high":1038.11,"low":1015.8,"open":1035.55,"volume":791000},{"timestamp":1719927000,"date":"2024-07-02","index":7375,"close":1047.89,"high":1047.99,"low":1025.86,"open":1026.77,"volume":748700},{"timestamp":1720013400,"date":"2024-07-03","index":7376,"close":1071.41,"high":1074.3,"low":1055.41,"open":1058.39,"volume":779800},{"timestamp":1720186200,"date":"2024-07-05","index":7377,"close":1074.48,"high":1082.79,"low":1069.34,"open":1079.75,"volume":771100},{"timestamp":1720445400,"date":"2024-07-08","index":7378,"close":1077.39,"high":1087.79,"low":1075.83,"open":1083.15,"volume":881900},{"timestamp":1720531800,"date":"2024-07-09","index":7379,"close":1059.97,"high":1081.52,"low":1059.35,"open":1079.7,"volume":925400},{"timestamp":1720618200,"date":"2024-07-10","index":7380,"close":1098.95,"high":1100.58,"low":1065,"open":1069.19,"volume":925400},{"timestamp":1720704600,"date":"2024-07-11","index":7381,"close":1062.5,"high":1110.09,"low":1061.56,"open":1109.98,"volume":1151400},{"timestamp":1720791000,"date":"2024-07-12","index":7382,"close":1085.26,"high":1100.62,"low":1066.3,"open":1072.76,"volume":1053800},{"timestamp":1721050200,"date":"2024-07-15","index":7383,"close":1063.63,"high":1098.73,"low":1060.37,"open":1097.44,"volume":1365600},{"timestamp":1721136600,"date":"2024-07-16","index":7384,"close":1068.19,"high":1077.05,"low":1060.74,"open":1074.52,"volume":1197600}],"post":[{"timestamp":1721223000,"date":"2024-07-17","index":7385,"close":932.06,"high":979.99,"low":928.7,"open":978.58,"volume":5188400},{"timestamp":1721309400,"date":"2024-07-18","index":7386,"close":924.15,"high":957.21,"low":911,"open":953.5,"volume":2242200},{"timestamp":1721395800,"date":"2024-07-19","index":7387,"close":895.37,"high":920.34,"low":891.66,"open":915.23,"volume":2133600},{"timestamp":1721655000,"date":"2024-07-22","index":7388,"close":941.26,"high":942.57,"low":922.01,"open":928.19,"volume":1926800},{"timestamp":1721741400,"date":"2024-07-23","index":7389,"close":932.81,"high":940.41,"low":929.18,"open":935.38,"volume":1056200},{"timestamp":1721827800,"date":"2024-07-24","index":7390,"close":872.75,"high":919.67,"low":870.76,"open":918.16,"volume":1912000},{"timestamp":1721914200,"date":"2024-07-25","index":7391,"close":862.63,"high":886.37,"low":850.18,"open":873,"volume":2075900},{"timestamp":1722000600,"date":"2024-07-26","index":7392,"close":888.39,"high":895.57,"low":882.23,"open":893.92,"volume":1681600},{"timestamp":1722259800,"date":"2024-07-29","index":7393,"close":870.55,"high":898,"low":869.02,"open":886.99,"volume":1231500},{"timestamp":1722346200,"date":"2024-07-30","index":7394,"close":860.24,"high":893.94,"low":856,"open":892.5,"volume":1682100},{"timestamp":1722432600,"date":"2024-07-31","index":7395,"close":936.7,"high":942.24,"low":917.04,"open":925.52,"volume":2406800}]},{"date":"2024-04-17","estimated":2.82,"reported":3.11,"pre":[{"timestamp":1712064600,"date":"2024-04-02","index":7312,"close":966.71,"high":973.84,"low":957.12,"open":968.13,"volume":964000},{"timestamp":1712151000,"date":"2024-04-03","index":7313,"close":980.27,"high":986.47,"low":962.1,"open":965.88,"volume":892100},{"timestamp":1712237400,"date":"2024-04-04","index":7314,"close":953.41,"high":996.8,"low":953.39,"open":991.99,"volume":1269700},{"timestamp":1712323800,"date":"2024-04-05","index":7315,"close":979.55,"high":986.6,"low":966.92,"open":976.5,"volume":878100},{"timestamp":1712583000,"date":"2024-04-08","index":7316,"close":982.71,"high":996.2,"low":980.13,"open":989.85,"volume":929000},{"timestamp":1712669400,"date":"2024-04-09","index":7317,"close":989.83,"high":1000.2,"low":969.36,"open":993.74,"volume":719600},{"timestamp":1712755800,"date":"2024-04-10","index":7318,"close":974.61,"high":983.48,"low":962.81,"open":962.81,"volume":722800},{"timestamp":1712842200,"date":"2024-04-11","index":7319,"close":992.18,"high":992.19,"low":963.33,"open":981.55,"volume":964700},{"timestamp":1712928600,"date":"2024-04-12","index":7320,"close":961.84,"high":972.15,"low":956.5,"open":969.82,"volume":1030300},{"timestamp":1713187800,"date":"2024-04-15","index":7321,"close":954.82,"high":988.72,"low":951.1,"open":985.42,"volume":1077500},{"timestamp":1713274200,"date":"2024-04-16","index":7322,"close":976.92,"high":978.61,"low":957.2,"open":958.3,"volume":1506500}],"post":[{"timestamp":1713360600,"date":"2024-04-17","index":7323,"close":907.61,"high":942.83,"low":895.84,"open":942.81,"volume":3774100},{"timestamp":1713447000,"date":"2024-04-18","index":7324,"close":889.03,"high":903.6,"low":886.4,"open":901.12,"volume":1653700},{"timestamp":1713533400,"date":"2024-04-19","index":7325,"close":859.54,"high":896.21,"low":855.59,"open":887.44,"volume":2485700},{"timestamp":1713792600,"date":"2024-04-22","index":7326,"close":872.05,"high":880,"low":862.46,"open":870,"volume":1143900},{"timestamp":1713879000,"date":"2024-04-23","index":7327,"close":901.57,"high":908.06,"low":875,"open":879.3,"volume":991300},{"timestamp":1713965400,"date":"2024-04-24","index":7328,"close":892.32,"high":915,"low":881.97,"open":913.05,"volume":860600},{"timestamp":1714051800,"date":"2024-04-25","index":7329,"close":902.51,"high":911.06,"low":871,"open":875,"volume":1114200},{"timestamp":1714138200,"date":"2024-04-26","index":7330,"close":918.97,"high":926.39,"low":911.55,"open":912.27,"volume":865100},{"timestamp":1714397400,"date":"2024-04-29","index":7331,"close":909.77,"high":913.25,"low":901.08,"open":911.85,"volume":650800},{"timestamp":1714483800,"date":"2024-04-30","index":7332,"close":872.47,"high":907.18,"low":871.22,"open":896.1,"volume":1093000},{"timestamp":1714570200,"date":"2024-05-01","index":7333,"close":852.84,"high":880.59,"low":849.14,"open":871.11,"volume":1458200}]},{"date":"2024-01-24","estimated":4.77,"reported":5.2,"pre":[{"timestamp":1704724200,"date":"2024-01-08","index":7254,"close":720.84,"high":720.84,"low":711.91,"open":712.65,"volume":835300},{"timestamp":1704810600,"date":"2024-01-09","index":7255,"close":715.95,"high":719.07,"low":710.67,"open":710.67,"volume":587000},{"timestamp":1704897000,"date":"2024-01-10","index":7256,"close":717.79,"high":720,"low":708.04,"open":716.47,"volume":506400},{"timestamp":1704983400,"date":"2024-01-11","index":7257,"close":718.53,"high":724.19,"low":708.63,"open":720.49,"volume":603900},{"timestamp":1705069800,"date":"2024-01-12","index":7258,"close":713.22,"high":715.55,"low":709.62,"open":712.61,"volume":580500},{"timestamp":1705415400,"date":"2024-01-16","index":7259,"close":706.5,"high":711.3,"low":702.5,"open":707.99,"volume":913100},{"timestamp":1705501800,"date":"2024-01-17","index":7260,"close":712.27,"high":713.17,"low":696.08,"open":705.95,"volume":835100},{"timestamp":1705588200,"date":"2024-01-18","index":7261,"close":744.53,"high":748.27,"low":724.68,"open":724.68,"volume":2230400},{"timestamp":1705674600,"date":"2024-01-19","index":7262,"close":757.83,"high":759.47,"low":744.78,"open":748.5,"volume":1795600},{"timestamp":1705933800,"date":"2024-01-22","index":7263,"close":766.68,"high":776.53,"low":765.53,"open":766.4,"volume":1418600},{"timestamp":1706020200,"date":"2024-01-23","index":7264,"close":778.39,"high":778.67,"low":762.54,"open":766.05,"volume":1800700}],"post":[{"timestamp":1706106600,"date":"2024-01-24","index":7265,"close":847.31,"high":864.59,"low":826.5,"open":826.86,"volume":7754300},{"timestamp":1706193000,"date":"2024-01-25","index":7266,"close":869.08,"high":883.28,"low":862.99,"open":869,"volume":3449500},{"timestamp":1706279400,"date":"2024-01-26","index":7267,"close":867.75,"high":873.2,"low":853.21,"open":863.55,"volume":1614800},{"timestamp":1706538600,"date":"2024-01-29","index":7268,"close":882.62,"high":883.42,"low":865.2,"open":867.58,"volume":1034500},{"timestamp":1706625000,"date":"2024-01-30","index":7269,"close":868.03,"high":877.73,"low":862.61,"open":874.05,"volume":895600},{"timestamp":1706711400,"date":"2024-01-31","index":7270,"close":869.82,"high":884,"low":859.46,"open":861.22,"volume":1251200},{"timestamp":1706797800,"date":"2024-02-01","index":7271,"close":890.54,"high":893.78,"low":876.66,"open":882.32,"volume":1040200},{"timestamp":1706884200,"date":"2024-02-02","index":7272,"close":890.66,"high":893.05,"low":879.09,"open":879.24,"volume":896400},{"timestamp":1707143400,"date":"2024-02-05","index":7273,"close":898.54,"high":901.92,"low":881.1,"open":885.6,"volume":950100},{"timestamp":1707229800,"date":"2024-02-06","index":7274,"close":904.89,"high":905.76,"low":890.85,"open":898.8,"volume":1409500},{"timestamp":1707316200,"date":"2024-02-07","index":7275,"close":922.23,"high":927.79,"low":905.06,"open":905.29,"volume":1492200}]},{"date":"2023-10-18","estimated":4.59,"reported":4.81,"pre":[{"timestamp":1696339800,"date":"2023-10-03","index":7188,"close":570.6,"high":579.68,"low":567.57,"open":574.95,"volume":1101300},{"timestamp":1696426200,"date":"2023-10-04","index":7189,"close":590.86,"high":591.84,"low":580.46,"open":584.17,"volume":1325900},{"timestamp":1696512600,"date":"2023-10-05","index":7190,"close":581.69,"high":586.6,"low":575.4,"open":583.7,"volume":865500},{"timestamp":1696599000,"date":"2023-10-06","index":7191,"close":597.36,"high":600.49,"low":577.6,"open":583.79,"volume":1042100},{"timestamp":1696858200,"date":"2023-10-09","index":7192,"close":591.37,"high":591.71,"low":582.41,"open":587.65,"volume":738500},{"timestamp":1696944600,"date":"2023-10-10","index":7193,"close":602.15,"high":606.8,"low":598.35,"open":600.18,"volume":1087000},{"timestamp":1697031000,"date":"2023-10-11","index":7194,"close":606.19,"high":606.19,"low":598,"open":601.35,"volume":981800},{"timestamp":1697117400,"date":"2023-10-12","index":7195,"close":616.76,"high":624.19,"low":609.64,"open":609.64,"volume":1618400},{"timestamp":1697203800,"date":"2023-10-13","index":7196,"close":599.75,"high":612.2,"low":597.34,"open":611.34,"volume":1098500},{"timestamp":1697463000,"date":"2023-10-16","index":7197,"close":603.8,"high":606.05,"low":598,"open":601.04,"volume":1154100},{"timestamp":1697549400,"date":"2023-10-17","index":7198,"close":608.63,"high":610.35,"low":586.94,"open":590.89,"volume":1535700}],"post":[{"timestamp":1697635800,"date":"2023-10-18","index":7199,"close":583.25,"high":591.79,"low":573.86,"open":581.78,"volume":2401700},{"timestamp":1697722200,"date":"2023-10-19","index":7200,"close":587.73,"high":604.54,"low":584.86,"open":600.44,"volume":1475500},{"timestamp":1697808600,"date":"2023-10-20","index":7201,"close":580.1,"high":592.29,"low":578.3,"open":588.95,"volume":1035000},{"timestamp":1698067800,"date":"2023-10-23","index":7202,"close":587.79,"high":593.51,"low":573.86,"open":577.61,"volume":905100},{"timestamp":1698154200,"date":"2023-10-24","index":7203,"close":600.75,"high":602.76,"low":589.63,"open":590.62,"volume":1333900},{"timestamp":1698240600,"date":"2023-10-25","index":7204,"close":583.34,"high":598.19,"low":581.57,"open":597.45,"volume":1322700},{"timestamp":1698327000,"date":"2023-10-26","index":7205,"close":588.2,"high":599,"low":585.57,"open":593.1,"volume":1093000},{"timestamp":1698413400,"date":"2023-10-27","index":7206,"close":590,"high":595.97,"low":587.33,"open":594.87,"volume":819400},{"timestamp":1698672600,"date":"2023-10-30","index":7207,"close":588.88,"high":594.45,"low":582.48,"open":592.77,"volume":746700},{"timestamp":1698759000,"date":"2023-10-31","index":7208,"close":598.81,"high":602.13,"low":593.56,"open":599.65,"volume":1020300},{"timestamp":1698845400,"date":"2023-11-01","index":7209,"close":608.27,"high":608.8,"low":596.78,"open":599.67,"volume":1005800}]},{"date":"2023-07-19","estimated":4.54,"reported":4.93,"pre":[{"timestamp":1688391000,"date":"2023-07-03","index":7124,"close":733.88,"high":737.17,"low":726.15,"open":733.99,"volume":531900},{"timestamp":1688563800,"date":"2023-07-05","index":7125,"close":715.67,"high":722.61,"low":714.44,"open":721.2,"volume":954800},{"timestamp":1688650200,"date":"2023-07-06","index":7126,"close":699.31,"high":703.68,"low":693.23,"open":701.73,"volume":1218700},{"timestamp":1688736600,"date":"2023-07-07","index":7127,"close":696.74,"high":705.74,"low":693.66,"open":697.9,"volume":1350800},{"timestamp":1688995800,"date":"2023-07-10","index":7128,"close":709.83,"high":712.83,"low":703.43,"open":703.71,"volume":930900},{"timestamp":1689082200,"date":"2023-07-11","index":7129,"close":705,"high":709.78,"low":695.69,"open":708.92,"volume":623200},{"timestamp":1689168600,"date":"2023-07-12","index":7130,"close":724.86,"high":730.5,"low":722.23,"open":729.52,"volume":1311700},{"timestamp":1689255000,"date":"2023-07-13","index":7131,"close":750.74,"high":751.5,"low":740.2,"open":741.17,"volume":1209100},{"timestamp":1689341400,"date":"2023-07-14","index":7132,"close":754.02,"high":771.98,"low":751.97,"open":760.65,"volume":1762300},{"timestamp":1689600600,"date":"2023-07-17","index":7133,"close":754.49,"high":756.92,"low":735.48,"open":744.5,"volume":1355200},{"timestamp":1689687000,"date":"2023-07-18","index":7134,"close":757.03,"high":760,"low":742.45,"open":748.8,"volume":1222000}],"post":[{"timestamp":1689773400,"date":"2023-07-19","index":7135,"close":715.78,"high":742.83,"low":713.13,"open":739.2,"volume":2406200},{"timestamp":1689859800,"date":"2023-07-20","index":7136,"close":676.13,"high":697.81,"low":673.34,"open":697,"volume":2918800},{"timestamp":1689946200,"date":"2023-07-21","index":7137,"close":693.36,"high":697.86,"low":689.27,"open":695.31,"volume":2523700},{"timestamp":1690205400,"date":"2023-07-24","index":7138,"close":684.48,"high":688.75,"low":680.85,"open":685,"volume":1145300},{"timestamp":1690291800,"date":"2023-07-25","index":7139,"close":687.3,"high":695.32,"low":684.91,"open":684.92,"volume":1061900},{"timestamp":1690378200,"date":"2023-07-26","index":7140,"close":684.3,"high":690.17,"low":677.44,"open":679.93,"volume":752200},{"timestamp":1690464600,"date":"2023-07-27","index":7141,"close":708.12,"high":720.42,"low":703.57,"open":714.94,"volume":1488800},{"timestamp":1690551000,"date":"2023-07-28","index":7142,"close":718.37,"high":721.5,"low":709.69,"open":714.43,"volume":949800},{"timestamp":1690810200,"date":"2023-07-31","index":7143,"close":716.41,"high":722.71,"low":712.19,"open":721.29,"volume":789100},{"timestamp":1690896600,"date":"2023-08-01","index":7144,"close":708.71,"high":712.5,"low":705.54,"open":711.45,"volume":555100},{"timestamp":1690983000,"date":"2023-08-02","index":7145,"close":683.06,"high":695.94,"low":682.08,"open":695.6,"volume":1025400}]},{"date":"2023-05-17","estimated":4.45,"reported":5.31,"pre":[{"timestamp":1683034200,"date":"2023-05-02","index":7082,"close":634.05,"high":637.52,"low":628.53,"open":632.87,"volume":738100},{"timestamp":1683120600,"date":"2023-05-03","index":7083,"close":634.74,"high":644.65,"low":630.72,"open":633.94,"volume":582900},{"timestamp":1683207000,"date":"2023-05-04","index":7084,"close":635.05,"high":639.34,"low":629.85,"open":632.13,"volume":614000},{"timestamp":1683293400,"date":"2023-05-05","index":7085,"close":650.32,"high":654.22,"low":633.9,"open":636.68,"volume":801400},{"timestamp":1683552600,"date":"2023-05-08","index":7086,"close":654.99,"high":655,"low":649.21,"open":651.75,"volume":518900},{"timestamp":1683639000,"date":"2023-05-09","index":7087,"close":643.05,"high":643.87,"low":638.28,"open":640.5,"volume":746100},{"timestamp":1683725400,"date":"2023-05-10","index":7088,"close":657.14,"high":660.4,"low":651.9,"open":654.38,"volume":813600},{"timestamp":1683811800,"date":"2023-05-11","index":7089,"close":650.19,"high":652.28,"low":645.15,"open":650.78,"volume":560600},{"timestamp":1683898200,"date":"2023-05-12","index":7090,"close":647.51,"high":651,"low":642.1,"open":649.34,"volume":375300},{"timestamp":1684157400,"date":"2023-05-15","index":7091,"close":655.69,"high":655.7,"low":644.88,"open":646.88,"volume":893400},{"timestamp":1684243800,"date":"2023-05-16","index":7092,"close":652.05,"high":657.87,"low":651.58,"open":652.78,"volume":709600}],"post":[{"timestamp":1684330200,"date":"2023-05-17","index":7093,"close":670.5,"high":671.4,"low":652.77,"open":656.99,"volume":1162700},{"timestamp":1684416600,"date":"2023-05-18","index":7094,"close":695.93,"high":697.25,"low":675.07,"open":675.27,"volume":1459000},{"timestamp":1684503000,"date":"2023-05-19","index":7095,"close":694,"high":699.87,"low":693.84,"open":698,"volume":949400},{"timestamp":1684762200,"date":"2023-05-22","index":7096,"close":698.64,"high":699.6,"low":688.83,"open":690.86,"volume":856000},{"timestamp":1684848600,"date":"2023-05-23","index":7097,"close":681.45,"high":693.38,"low":678.86,"open":690.85,"volume":958600},{"timestamp":1684935000,"date":"2023-05-24","index":7098,"close":666.79,"high":670.84,"low":661.18,"open":668.06,"volume":1159300},{"timestamp":1685021400,"date":"2023-05-25","index":7099,"close":708.48,"high":710.99,"low":693.76,"open":701.02,"volume":1929800},{"timestamp":1685107800,"date":"2023-05-26","index":7100,"close":735.93,"high":742.31,"low":715.64,"open":716.65,"volume":2349100},{"timestamp":1685453400,"date":"2023-05-30","index":7101,"close":728.26,"high":747.13,"low":725.55,"open":743.13,"volume":1411100},{"timestamp":1685539800,"date":"2023-05-31","index":7102,"close":722.93,"high":730.04,"low":713.28,"open":727.07,"volume":1347600},{"timestamp":1685626200,"date":"2023-06-01","index":7103,"close":726.77,"high":732.72,"low":718.55,"open":724.2,"volume":992100}]},{"date":"2023-01-25","estimated":4.45,"reported":4.7,"pre":[{"timestamp":1673274600,"date":"2023-01-09","index":7004,"close":621.33,"high":632.39,"low":612.8,"open":613.99,"volume":1348800},{"timestamp":1673361000,"date":"2023-01-10","index":7005,"close":633.39,"high":633.78,"low":621.61,"open":622.63,"volume":873900},{"timestamp":1673447400,"date":"2023-01-11","index":7006,"close":644.68,"high":645.14,"low":633.3,"open":635.55,"volume":806500},{"timestamp":1673533800,"date":"2023-01-12","index":7007,"close":652.56,"high":656.29,"low":634.84,"open":651.44,"volume":1322200},{"timestamp":1673620200,"date":"2023-01-13","index":7008,"close":659.69,"high":660.74,"low":648.73,"open":649.33,"volume":649700},{"timestamp":1673965800,"date":"2023-01-17","index":7009,"close":658.19,"high":662.98,"low":651.1,"open":651.1,"volume":902600},{"timestamp":1674052200,"date":"2023-01-18","index":7010,"close":652.29,"high":676.11,"low":651.54,"open":673.52,"volume":1152700},{"timestamp":1674138600,"date":"2023-01-19","index":7011,"close":630.25,"high":655.68,"low":627.02,"open":654.61,"volume":1534100},{"timestamp":1674225000,"date":"2023-01-20","index":7012,"close":648.85,"high":650.6,"low":634.2,"open":638.09,"volume":1033200},{"timestamp":1674484200,"date":"2023-01-23","index":7013,"close":676.03,"high":676.28,"low":656.85,"open":658.05,"volume":1780900},{"timestamp":1674570600,"date":"2023-01-24","index":7014,"close":670.01,"high":673.04,"low":659.92,"open":666.72,"volume":1066900}],"post":[{"timestamp":1674657000,"date":"2023-01-25","index":7015,"close":681.53,"high":683.02,"low":655.02,"open":656.96,"volume":1569200},{"timestamp":1674743400,"date":"2023-01-26","index":7016,"close":683.9,"high":684.94,"low":667.82,"open":681.9,"volume":1593300},{"timestamp":1674829800,"date":"2023-01-27","index":7017,"close":667.39,"high":678.12,"low":666.68,"open":667.2,"volume":1249700},{"timestamp":1675089000,"date":"2023-01-30","index":7018,"close":650.31,"high":658.24,"low":647.62,"open":650,"volume":1209900},{"timestamp":1675175400,"date":"2023-01-31","index":7019,"close":660.84,"high":660.86,"low":647.3,"open":651.22,"volume":801800},{"timestamp":1675261800,"date":"2023-02-01","index":7020,"close":678.53,"high":685.09,"low":655.89,"open":659.53,"volume":1274200},{"timestamp":1675348200,"date":"2023-02-02","index":7021,"close":696.55,"high":698.59,"low":684.95,"open":696.9,"volume":1318600},{"timestamp":1675434600,"date":"2023-02-03","index":7022,"close":679.62,"high":693.38,"low":677.93,"open":678.45,"volume":1015800},{"timestamp":1675693800,"date":"2023-02-06","index":7023,"close":661.97,"high":669.34,"low":659.49,"open":665.92,"volume":783100},{"timestamp":1675780200,"date":"2023-02-07","index":7024,"close":678.72,"high":683.69,"low":659.24,"open":659.24,"volume":1236100},{"timestamp":1675866600,"date":"2023-02-08","index":7025,"close":662.79,"high":674.89,"low":661.36,"open":671.47,"volume":763900}]},{"date":"2022-10-19","estimated":4.01,"reported":4.32,"pre":[{"timestamp":1664890200,"date":"2022-10-04","index":6938,"close":465.11,"high":467.77,"low":455.78,"open":461.21,"volume":1954600},{"timestamp":1664976600,"date":"2022-10-05","index":6939,"close":469.29,"high":474.75,"low":453.05,"open":456.94,"volume":1193800},{"timestamp":1665063000,"date":"2022-10-06","index":6940,"close":462.14,"high":474.18,"low":461.49,"open":465.29,"volume":926100},{"timestamp":1665149400,"date":"2022-10-07","index":6941,"close":434.26,"high":448.72,"low":432.74,"open":446.5,"volume":1412400},{"timestamp":1665408600,"date":"2022-10-10","index":6942,"close":421.89,"high":434.07,"low":416.36,"open":433.91,"volume":1383700},{"timestamp":1665495000,"date":"2022-10-11","index":6943,"close":399.56,"high":412.65,"low":394.01,"open":412.53,"volume":2044200},{"timestamp":1665581400,"date":"2022-10-12","index":6944,"close":398.33,"high":404.93,"low":397.51,"open":403.81,"volume":1277100},{"timestamp":1665667800,"date":"2022-10-13","index":6945,"close":405.4,"high":410.73,"low":363.15,"open":364.91,"volume":2782200},{"timestamp":1665754200,"date":"2022-10-14","index":6946,"close":379.13,"high":405.62,"low":378.6,"open":404.38,"volume":1727900},{"timestamp":1666013400,"date":"2022-10-17","index":6947,"close":392.22,"high":399.6,"low":388.83,"open":394.46,"volume":1417900},{"timestamp":1666099800,"date":"2022-10-18","index":6948,"close":398.99,"high":409.17,"low":393.19,"open":407.38,"volume":1324800}],"post":[{"timestamp":1666186200,"date":"2022-10-19","index":6949,"close":424.02,"high":431.85,"low":410.39,"open":415.89,"volume":2435200},{"timestamp":1666272600,"date":"2022-10-20","index":6950,"close":437.27,"high":448.92,"low":428.78,"open":431.25,"volume":2090900},{"timestamp":1666359000,"date":"2022-10-21","index":6951,"close":462.23,"high":462.88,"low":437.7,"open":440.48,"volume":2756600},{"timestamp":1666618200,"date":"2022-10-24","index":6952,"close":472.97,"high":476.09,"low":459.6,"open":470.43,"volume":2389300},{"timestamp":1666704600,"date":"2022-10-25","index":6953,"close":486.01,"high":495.75,"low":478.35,"open":478.49,"volume":2047200},{"timestamp":1666791000,"date":"2022-10-26","index":6954,"close":484.09,"high":496.2,"low":474.25,"open":475.95,"volume":1879400},{"timestamp":1666877400,"date":"2022-10-27","index":6955,"close":474.41,"high":489.6,"low":473.99,"open":482.1,"volume":1075700},{"timestamp":1666963800,"date":"2022-10-28","index":6956,"close":489.18,"high":489.87,"low":468.89,"open":469.86,"volume":1436100},{"timestamp":1667223000,"date":"2022-10-31","index":6957,"close":472.42,"high":480.88,"low":471.65,"open":479.04,"volume":1063600},{"timestamp":1667309400,"date":"2022-11-01","index":6958,"close":475.38,"high":483.67,"low":472.86,"open":483.38,"volume":760700},{"timestamp":1667395800,"date":"2022-11-02","index":6959,"close":446.33,"high":477,"low":446.26,"open":470.05,"volume":1887400}]},{"date":"2022-07-20","estimated":3.81,"reported":3.77,"pre":[{"timestamp":1657027800,"date":"2022-07-05","index":6874,"close":432.4,"high":433.05,"low":412.67,"open":419.19,"volume":2778300},{"timestamp":1657114200,"date":"2022-07-06","index":6875,"close":428.88,"high":437.59,"low":425.35,"open":433.25,"volume":1464700},{"timestamp":1657200600,"date":"2022-07-07","index":6876,"close":451.9,"high":452.8,"low":438.65,"open":438.76,"volume":1400900},{"timestamp":1657287000,"date":"2022-07-08","index":6877,"close":452.95,"high":455.3,"low":440.66,"open":444.61,"volume":739100},{"timestamp":1657546200,"date":"2022-07-11","index":6878,"close":439.06,"high":450.17,"low":437.91,"open":449.56,"volume":745600},{"timestamp":1657632600,"date":"2022-07-12","index":6879,"close":434.49,"high":444.45,"low":431.88,"open":440.57,"volume":848000},{"timestamp":1657719000,"date":"2022-07-13","index":6880,"close":447.01,"high":451.94,"low":429.3,"open":430.48,"volume":1052500},{"timestamp":1657805400,"date":"2022-07-14","index":6881,"close":456.9,"high":458.88,"low":434.55,"open":442.2,"volume":1075900},{"timestamp":1657891800,"date":"2022-07-15","index":6882,"close":475.63,"high":475.78,"low":460.51,"open":465.39,"volume":1630500},{"timestamp":1658151000,"date":"2022-07-18","index":6883,"close":473.48,"high":486.83,"low":470.5,"open":483.61,"volume":1039500},{"timestamp":1658237400,"date":"2022-07-19","index":6884,"close":498.36,"high":500.91,"low":484.05,"open":484.87,"volume":1415000}],"post":[{"timestamp":1658323800,"date":"2022-07-20","index":6885,"close":514.42,"high":516.76,"low":490.6,"open":492.9,"volume":2294900},{"timestamp":1658410200,"date":"2022-07-21","index":6886,"close":542.27,"high":543.24,"low":524.6,"open":530,"volume":2281900},{"timestamp":1658496600,"date":"2022-07-22","index":6887,"close":534.26,"high":546.85,"low":529.23,"open":542.41,"volume":1459900},{"timestamp":1658755800,"date":"2022-07-25","index":6888,"close":538.97,"high":543.67,"low":532.12,"open":535.42,"volume":1194600},{"timestamp":1658842200,"date":"2022-07-26","index":6889,"close":524.17,"high":529.64,"low":518.54,"open":528.05,"volume":1029500},{"timestamp":1658928600,"date":"2022-07-27","index":6890,"close":546.18,"high":549.85,"low":532.59,"open":533.62,"volume":1110900},{"timestamp":1659015000,"date":"2022-07-28","index":6891,"close":560.71,"high":560.94,"low":540.76,"open":547.8,"volume":1216800},{"timestamp":1659101400,"date":"2022-07-29","index":6892,"close":574.44,"high":576.92,"low":559.5,"open":561.45,"volume":1210700},{"timestamp":1659360600,"date":"2022-08-01","index":6893,"close":578.15,"high":583.05,"low":568.94,"open":573.24,"volume":895500},{"timestamp":1659447000,"date":"2022-08-02","index":6894,"close":565.6,"high":572.85,"low":558.75,"open":562.08,"volume":876600},{"timestamp":1659533400,"date":"2022-08-03","index":6895,"close":583.86,"high":587.67,"low":569.25,"open":570,"volume":825900}]},{"date":"2022-04-20","estimated":1.78,"reported":1.94,"pre":[{"timestamp":1649079000,"date":"2022-04-04","index":6812,"close":680.83,"high":681.54,"low":669.99,"open":672.49,"volume":731200},{"timestamp":1649165400,"date":"2022-04-05","index":6813,"close":646.46,"high":675.15,"low":645.79,"open":674.02,"volume":1251500},{"timestamp":1649251800,"date":"2022-04-06","index":6814,"close":628.51,"high":639.31,"low":617.4,"open":626.09,"volume":1110700},{"timestamp":1649338200,"date":"2022-04-07","index":6815,"close":625.3,"high":632.1,"low":612.78,"open":624.53,"volume":713500},{"timestamp":1649424600,"date":"2022-04-08","index":6816,"close":610.93,"high":622.41,"low":610,"open":621.42,"volume":840800},{"timestamp":1649683800,"date":"2022-04-11","index":6817,"close":597.74,"high":610.63,"low":597.13,"open":607.04,"volume":859600},{"timestamp":1649770200,"date":"2022-04-12","index":6818,"close":594,"high":622.5,"low":592,"open":613.07,"volume":1067900},{"timestamp":1649856600,"date":"2022-04-13","index":6819,"close":612.76,"high":617.21,"low":596.42,"open":601.41,"volume":934200},{"timestamp":1649943000,"date":"2022-04-14","index":6820,"close":597.87,"high":616.51,"low":596,"open":614.52,"volume":814200},{"timestamp":1650288600,"date":"2022-04-18","index":6821,"close":605.58,"high":613.86,"low":595.77,"open":597.05,"volume":576800},{"timestamp":1650375000,"date":"2022-04-19","index":6822,"close":617.15,"high":619.12,"low":596,"open":597.53,"volume":1230800}],"post":[{"timestamp":1650461400,"date":"2022-04-20","index":6823,"close":633.91,"high":652.55,"low":628.99,"open":650.76,"volume":1857900},{"timestamp":1650547800,"date":"2022-04-21","index":6824,"close":619.98,"high":648.81,"low":617.74,"open":645.06,"volume":940700},{"timestamp":1650634200,"date":"2022-04-22","index":6825,"close":607.61,"high":620.87,"low":607.47,"open":615.08,"volume":1093400},{"timestamp":1650893400,"date":"2022-04-25","index":6826,"close":599.82,"high":600.39,"low":583.67,"open":592.73,"volume":2074700},{"timestamp":1650979800,"date":"2022-04-26","index":6827,"close":560.43,"high":587.48,"low":559.9,"open":585.15,"volume":1803100},{"timestamp":1651066200,"date":"2022-04-27","index":6828,"close":556.88,"high":567.38,"low":544,"open":552.09,"volume":1904400},{"timestamp":1651152600,"date":"2022-04-28","index":6829,"close":590.54,"high":595.46,"low":564.6,"open":574.95,"volume":1513500},{"timestamp":1651239000,"date":"2022-04-29","index":6830,"close":563.77,"high":588.9,"low":562.46,"open":576.45,"volume":1225300},{"timestamp":1651498200,"date":"2022-05-02","index":6831,"close":571.09,"high":571.52,"low":553.54,"open":558.74,"volume":1146700},{"timestamp":1651584600,"date":"2022-05-03","index":6832,"close":570.68,"high":575.44,"low":563.02,"open":566.63,"volume":825300},{"timestamp":1651671000,"date":"2022-05-04","index":6833,"close":592.64,"high":594.25,"low":564.66,"open":579.08,"volume":1112800}]},{"date":"2022-01-19","estimated":4.26,"reported":5.01,"pre":[{"timestamp":1641220200,"date":"2022-01-03","index":6749,"close":797.49,"high":799.36,"low":784.96,"open":795.74,"volume":720600},{"timestamp":1641306600,"date":"2022-01-04","index":6750,"close":779.19,"high":793.63,"low":763.29,"open":793.63,"volume":874100},{"timestamp":1641393000,"date":"2022-01-05","index":6751,"close":745.67,"high":766.54,"low":745.04,"open":765.91,"volume":1193200},{"timestamp":1641479400,"date":"2022-01-06","index":6752,"close":763.12,"high":763.76,"low":729.81,"open":739.53,"volume":2041200},{"timestamp":1641565800,"date":"2022-01-07","index":6753,"close":756.1,"high":763.36,"low":743.6,"open":758.39,"volume":1363300},{"timestamp":1641825000,"date":"2022-01-10","index":6754,"close":727.17,"high":727.66,"low":702.3,"open":716.52,"volume":1973400},{"timestamp":1641911400,"date":"2022-01-11","index":6755,"close":729.16,"high":731.44,"low":700.71,"open":706.99,"volume":2120700},{"timestamp":1641997800,"date":"2022-01-12","index":6756,"close":742.17,"high":749.45,"low":735,"open":739.31,"volume":959700},{"timestamp":1642084200,"date":"2022-01-13","index":6757,"close":730.08,"high":777.92,"low":728.64,"open":772.41,"volume":1628700},{"timestamp":1642170600,"date":"2022-01-14","index":6758,"close":744.53,"high":746.6,"low":728.17,"open":735.6,"volume":1313600},{"timestamp":1642516200,"date":"2022-01-18","index":6759,"close":715.23,"high":741.07,"low":714.24,"open":741.03,"volume":1178500}],"post":[{"timestamp":1642602600,"date":"2022-01-19","index":6760,"close":698.82,"high":738.88,"low":698.71,"open":736.94,"volume":1593200},{"timestamp":1642689000,"date":"2022-01-20","index":6761,"close":706.46,"high":729.98,"low":706.21,"open":724.89,"volume":1536500},{"timestamp":1642775400,"date":"2022-01-21","index":6762,"close":694.73,"high":721.2,"low":694.71,"open":707.29,"volume":1689600},{"timestamp":1643034600,"date":"2022-01-24","index":6763,"close":687.42,"high":688.64,"low":648.63,"open":666.05,"volume":2833100},{"timestamp":1643121000,"date":"2022-01-25","index":6764,"close":648.57,"high":668.16,"low":643.82,"open":652.64,"volume":2095300},{"timestamp":1643207400,"date":"2022-01-26","index":6765,"close":653.26,"high":679.38,"low":644.66,"open":661.63,"volume":1376700},{"timestamp":1643293800,"date":"2022-01-27","index":6766,"close":634.66,"high":665,"low":631.4,"open":664.8,"volume":1465300},{"timestamp":1643380200,"date":"2022-01-28","index":6767,"close":644.97,"high":644.98,"low":620.67,"open":633.6,"volume":1339700},{"timestamp":1643639400,"date":"2022-01-31","index":6768,"close":677.2,"high":677.55,"low":648.03,"open":650.7,"volume":1357400},{"timestamp":1643725800,"date":"2022-02-01","index":6769,"close":681.48,"high":683.71,"low":666.27,"open":682.55,"volume":945000},{"timestamp":1643812200,"date":"2022-02-02","index":6770,"close":686.75,"high":691.24,"low":674.09,"open":687.95,"volume":713600}]},{"date":"2021-10-20","estimated":4.8,"reported":5.02,"pre":[{"timestamp":1633440600,"date":"2021-10-05","index":6687,"close":732.87,"high":742.63,"low":722.62,"open":725.04,"volume":1201500},{"timestamp":1633527000,"date":"2021-10-06","index":6688,"close":732.5,"high":734.7,"low":719.01,"open":725.38,"volume":973000},{"timestamp":1633613400,"date":"2021-10-07","index":6689,"close":746.82,"high":753.67,"low":742.23,"open":745.41,"volume":1267500},{"timestamp":1633699800,"date":"2021-10-08","index":6690,"close":730.27,"high":749.74,"low":729.33,"open":749.36,"volume":1039700},{"timestamp":1633959000,"date":"2021-10-11","index":6691,"close":721.89,"high":735.83,"low":721.36,"open":722.78,"volume":702500},{"timestamp":1634045400,"date":"2021-10-12","index":6692,"close":725.05,"high":734,"low":722.4,"open":734,"volume":868400},{"timestamp":1634131800,"date":"2021-10-13","index":6693,"close":744.42,"high":749.46,"low":740,"open":743.15,"volume":1170000},{"timestamp":1634218200,"date":"2021-10-14","index":6694,"close":778.29,"high":778.64,"low":765.68,"open":769.6,"volume":1370500},{"timestamp":1634304600,"date":"2021-10-15","index":6695,"close":789.4,"high":789.64,"low":775.84,"open":780.96,"volume":877400},{"timestamp":1634563800,"date":"2021-10-18","index":6696,"close":788.22,"high":788.33,"low":772.99,"open":774.09,"volume":1014600},{"timestamp":1634650200,"date":"2021-10-19","index":6697,"close":800.96,"high":801.62,"low":786.3,"open":788.18,"volume":956600}],"post":[{"timestamp":1634736600,"date":"2021-10-20","index":6698,"close":767.7,"high":785.14,"low":758.24,"open":782.24,"volume":1894900},{"timestamp":1634823000,"date":"2021-10-21","index":6699,"close":787.56,"high":787.56,"low":763.87,"open":764.53,"volume":1083100},{"timestamp":1634909400,"date":"2021-10-22","index":6700,"close":800.97,"high":808.8,"low":796.27,"open":798.19,"volume":1294600},{"timestamp":1635168600,"date":"2021-10-25","index":6701,"close":788.44,"high":803.19,"low":787.01,"open":799.69,"volume":786000},{"timestamp":1635255000,"date":"2021-10-26","index":6702,"close":791.23,"high":797.99,"low":784.19,"open":796.4,"volume":741400},{"timestamp":1635341400,"date":"2021-10-27","index":6703,"close":801,"high":818.95,"low":797.2,"open":798.06,"volume":949800},{"timestamp":1635427800,"date":"2021-10-28","index":6704,"close":813.19,"high":821.92,"low":810.72,"open":814.12,"volume":687500},{"timestamp":1635514200,"date":"2021-10-29","index":6705,"close":812.88,"high":814.46,"low":804.75,"open":807.23,"volume":583800},{"timestamp":1635773400,"date":"2021-11-01","index":6706,"close":807.45,"high":808,"low":796.48,"open":806.91,"volume":573600},{"timestamp":1635859800,"date":"2021-11-02","index":6707,"close":812.02,"high":817.69,"low":811.29,"open":812.32,"volume":503800},{"timestamp":1635946200,"date":"2021-11-03","index":6708,"close":830.02,"high":831.58,"low":810.48,"open":818.4,"volume":566900}]},{"date":"2021-07-21","estimated":2.93,"reported":3.04,"pre":[{"timestamp":1625578200,"date":"2021-07-06","index":6623,"close":685.87,"high":693.55,"low":676.7,"open":689.44,"volume":788700},{"timestamp":1625664600,"date":"2021-07-07","index":6624,"close":690.18,"high":695.72,"low":684.37,"open":694.04,"volume":442900},{"timestamp":1625751000,"date":"2021-07-08","index":6625,"close":673.69,"high":675.6,"low":664.83,"open":670.98,"volume":849400},{"timestamp":1625837400,"date":"2021-07-09","index":6626,"close":691.36,"high":693,"low":678.93,"open":683.97,"volume":583600},{"timestamp":1626096600,"date":"2021-07-12","index":6627,"close":707.81,"high":708.51,"low":699.17,"open":700,"volume":618500},{"timestamp":1626183000,"date":"2021-07-13","index":6628,"close":706.42,"high":710.66,"low":703.6,"open":706.25,"volume":623300},{"timestamp":1626269400,"date":"2021-07-14","index":6629,"close":716.51,"high":723.01,"low":712.88,"open":719.98,"volume":852000},{"timestamp":1626355800,"date":"2021-07-15","index":6630,"close":703.94,"high":713.27,"low":696.84,"open":712.57,"volume":729400},{"timestamp":1626442200,"date":"2021-07-16","index":6631,"close":687.42,"high":706.99,"low":686.87,"open":702.88,"volume":578300},{"timestamp":1626701400,"date":"2021-07-19","index":6632,"close":684,"high":684.32,"low":671.59,"open":673.85,"volume":855300},{"timestamp":1626787800,"date":"2021-07-20","index":6633,"close":684.05,"high":688.66,"low":672.93,"open":676.86,"volume":805600}],"post":[{"timestamp":1626874200,"date":"2021-07-21","index":6634,"close":721,"high":721.09,"low":700.69,"open":705.94,"volume":1281300},{"timestamp":1626960600,"date":"2021-07-22","index":6635,"close":729.92,"high":740.06,"low":724.2,"open":733,"volume":946000},{"timestamp":1627047000,"date":"2021-07-23","index":6636,"close":748.14,"high":756.78,"low":743.09,"open":747.79,"volume":1069800},{"timestamp":1627306200,"date":"2021-07-26","index":6637,"close":754.09,"high":759,"low":748.38,"open":758.2,"volume":691800},{"timestamp":1627392600,"date":"2021-07-27","index":6638,"close":745.6,"high":752.15,"low":733.06,"open":751.17,"volume":881200},{"timestamp":1627479000,"date":"2021-07-28","index":6639,"close":759.86,"high":761.04,"low":745.4,"open":750,"volume":716500},{"timestamp":1627565400,"date":"2021-07-29","index":6640,"close":765.71,"high":767.89,"low":759.86,"open":761.63,"volume":634000},{"timestamp":1627651800,"date":"2021-07-30","index":6641,"close":766.74,"high":768.7,"low":756.79,"open":760.77,"volume":488200},{"timestamp":1627911000,"date":"2021-08-02","index":6642,"close":769.65,"high":775.84,"low":768.41,"open":770.81,"volume":499900},{"timestamp":1627997400,"date":"2021-08-03","index":6643,"close":779.53,"high":780.45,"low":767.51,"open":770.53,"volume":533700},{"timestamp":1628083800,"date":"2021-08-04","index":6644,"close":795.48,"high":798.57,"low":787.8,"open":792.01,"volume":629700}]},{"date":"2021-04-21","estimated":3.02,"reported":3.86,"pre":[{"timestamp":1617715800,"date":"2021-04-06","index":6560,"close":628,"high":635.75,"low":618.38,"open":633.41,"volume":1281900},{"timestamp":1617802200,"date":"2021-04-07","index":6561,"close":626.56,"high":631.4,"low":622.19,"open":627.16,"volume":820600},{"timestamp":1617888600,"date":"2021-04-08","index":6562,"close":639.88,"high":641.59,"low":632.75,"open":635.96,"volume":865900},{"timestamp":1617975000,"date":"2021-04-09","index":6563,"close":634.32,"high":638.71,"low":628.55,"open":634.34,"volume":631100},{"timestamp":1618234200,"date":"2021-04-12","index":6564,"close":630.43,"high":631.58,"low":620.62,"open":631.56,"volume":739500},{"timestamp":1618320600,"date":"2021-04-13","index":6565,"close":629.12,"high":636.74,"low":623.72,"open":635.63,"volume":710500},{"timestamp":1618407000,"date":"2021-04-14","index":6566,"close":630.99,"high":641.09,"low":627.04,"open":635.67,"volume":718000},{"timestamp":1618493400,"date":"2021-04-15","index":6567,"close":642.09,"high":642.9,"low":627.52,"open":633.78,"volume":980400},{"timestamp":1618579800,"date":"2021-04-16","index":6568,"close":645.69,"high":647.94,"low":638.48,"open":640.26,"volume":605200},{"timestamp":1618839000,"date":"2021-04-19","index":6569,"close":630.11,"high":639.26,"low":622.45,"open":637.64,"volume":1138900},{"timestamp":1618925400,"date":"2021-04-20","index":6570,"close":616.94,"high":627.79,"low":612.78,"open":626.03,"volume":988000}],"post":[{"timestamp":1619011800,"date":"2021-04-21","index":6571,"close":655.49,"high":655.84,"low":635.93,"open":637.72,"volume":2160900},{"timestamp":1619098200,"date":"2021-04-22","index":6572,"close":647.09,"high":665.87,"low":640.48,"open":664.17,"volume":1233400},{"timestamp":1619184600,"date":"2021-04-23","index":6573,"close":670.91,"high":671.28,"low":658.37,"open":659.22,"volume":1109600},{"timestamp":1619443800,"date":"2021-04-26","index":6574,"close":670.44,"high":675.65,"low":666.96,"open":666.96,"volume":801000},{"timestamp":1619530200,"date":"2021-04-27","index":6575,"close":672.81,"high":674.84,"low":661.79,"open":670.33,"volume":678200},{"timestamp":1619616600,"date":"2021-04-28","index":6576,"close":665.34,"high":670.86,"low":661.28,"open":664.45,"volume":571300},{"timestamp":1619703000,"date":"2021-04-29","index":6577,"close":662.48,"high":666.63,"low":654.06,"open":666.29,"volume":504300},{"timestamp":1619789400,"date":"2021-04-30","index":6578,"close":648.1,"high":661.05,"low":645.7,"open":654.27,"volume":575200},{"timestamp":1620048600,"date":"2021-05-03","index":6579,"close":654.43,"high":658.08,"low":647.71,"open":657.71,"volume":672000},{"timestamp":1620135000,"date":"2021-05-04","index":6580,"close":629,"high":639.23,"low":615.91,"open":635.67,"volume":1505800},{"timestamp":1620221400,"date":"2021-05-05","index":6581,"close":641.88,"high":651.98,"low":635.82,"open":642,"volume":948200}]},{"date":"2021-01-20","estimated":3.05,"reported":3.85,"pre":[{"timestamp":1609770600,"date":"2021-01-04","index":6497,"close":500,"high":504.75,"low":490.71,"open":499.99,"volume":1527600},{"timestamp":1609857000,"date":"2021-01-05","index":6498,"close":505.36,"high":505.36,"low":493.89,"open":494.16,"volume":1029900},{"timestamp":1609943400,"date":"2021-01-06","index":6499,"close":490.22,"high":499.84,"low":489.74,"open":491.85,"volume":977900},{"timestamp":1610029800,"date":"2021-01-07","index":6500,"close":501.43,"high":503.22,"low":495.52,"open":495.97,"volume":936200},{"timestamp":1610116200,"date":"2021-01-08","index":6501,"close":508.74,"high":514.28,"low":501.71,"open":512.59,"volume":734500},{"timestamp":1610375400,"date":"2021-01-11","index":6502,"close":507.95,"high":508.91,"low":499.43,"open":500.5,"volume":703000},{"timestamp":1610461800,"date":"2021-01-12","index":6503,"close":513.93,"high":514.79,"low":503.5,"open":507.1,"volume":651700},{"timestamp":1610548200,"date":"2021-01-13","index":6504,"close":514.06,"high":515.61,"low":509.38,"open":511.21,"volume":513700},{"timestamp":1610634600,"date":"2021-01-14","index":6505,"close":544.65,"high":546.4,"low":529.89,"open":530.16,"volume":1450300},{"timestamp":1610721000,"date":"2021-01-15","index":6506,"close":527.5,"high":536.85,"low":525.36,"open":532.31,"volume":869200},{"timestamp":1611066600,"date":"2021-01-19","index":6507,"close":549.5,"high":550.48,"low":530.61,"open":533,"volume":1504000}],"post":[{"timestamp":1611153000,"date":"2021-01-20","index":6508,"close":549.38,"high":558.16,"low":543.16,"open":555.57,"volume":1121900},{"timestamp":1611239400,"date":"2021-01-21","index":6509,"close":570.74,"high":573.8,"low":565.61,"open":568,"volume":1272100},{"timestamp":1611325800,"date":"2021-01-22","index":6510,"close":569.45,"high":570.71,"low":562.79,"open":563.49,"volume":901600},{"timestamp":1611585000,"date":"2021-01-25","index":6511,"close":567.61,"high":568.22,"low":554.12,"open":562.15,"volume":966500},{"timestamp":1611671400,"date":"2021-01-26","index":6512,"close":549,"high":563.65,"low":548.44,"open":563.18,"volume":887700},{"timestamp":1611757800,"date":"2021-01-27","index":6513,"close":524.63,"high":539.52,"low":522.5,"open":534.97,"volume":1506800},{"timestamp":1611844200,"date":"2021-01-28","index":6514,"close":547.22,"high":553.84,"low":537.38,"open":542.11,"volume":968600},{"timestamp":1611930600,"date":"2021-01-29","index":6515,"close":534.16,"high":543.5,"low":528.3,"open":540.96,"volume":867300},{"timestamp":1612189800,"date":"2021-02-01","index":6516,"close":554.39,"high":555.47,"low":544.53,"open":547.4,"volume":849600},{"timestamp":1612276200,"date":"2021-02-02","index":6517,"close":553.5,"high":556.79,"low":549.45,"open":553.78,"volume":721600},{"timestamp":1612362600,"date":"2021-02-03","index":6518,"close":542.91,"high":551.72,"low":541.95,"open":551.29,"volume":635400}]},{"date":"2020-10-14","estimated":null,"reported":2.96,"pre":[],"post":[]},{"date":"2020-07-15","estimated":1.47,"reported":1.97,"pre":[{"timestamp":1593437400,"date":"2020-06-29","index":6367,"close":364.81,"high":365.1,"low":358.11,"open":362.93,"volume":612800},{"timestamp":1593523800,"date":"2020-06-30","index":6368,"close":368.03,"high":368.91,"low":362.19,"open":362.22,"volume":678600},{"timestamp":1593610200,"date":"2020-07-01","index":6369,"close":367.59,"high":370.19,"low":365.27,"open":368.03,"volume":516600},{"timestamp":1593696600,"date":"2020-07-02","index":6370,"close":373.22,"high":375.88,"low":372.41,"open":373.56,"volume":449400},{"timestamp":1594042200,"date":"2020-07-06","index":6371,"close":385.46,"high":389.49,"low":383.5,"open":386.28,"volume":752900},{"timestamp":1594128600,"date":"2020-07-07","index":6372,"close":382.02,"high":388.61,"low":381.87,"open":385.4,"volume":410900},{"timestamp":1594215000,"date":"2020-07-08","index":6373,"close":391.93,"high":392.15,"low":386.89,"open":388.83,"volume":599300},{"timestamp":1594301400,"date":"2020-07-09","index":6374,"close":394.72,"high":395.68,"low":386.1,"open":395.45,"volume":644200},{"timestamp":1594387800,"date":"2020-07-10","index":6375,"close":395.85,"high":399.19,"low":391.95,"open":399.08,"volume":667200},{"timestamp":1594647000,"date":"2020-07-13","index":6376,"close":388.62,"high":402.87,"low":387.87,"open":397.86,"volume":1083600},{"timestamp":1594733400,"date":"2020-07-14","index":6377,"close":396.83,"high":397.55,"low":385.41,"open":386.63,"volume":880100}],"post":[{"timestamp":1594819800,"date":"2020-07-15","index":6378,"close":375.43,"high":387.69,"low":372.51,"open":387.17,"volume":1640300},{"timestamp":1594906200,"date":"2020-07-16","index":6379,"close":385.22,"high":393.86,"low":372.82,"open":374.1,"volume":2240900},{"timestamp":1594992600,"date":"2020-07-17","index":6380,"close":383.59,"high":387.05,"low":380.11,"open":385.43,"volume":1048700},{"timestamp":1595251800,"date":"2020-07-20","index":6381,"close":391.48,"high":392.47,"low":382.08,"open":383.91,"volume":972600},{"timestamp":1595338200,"date":"2020-07-21","index":6382,"close":383.82,"high":392.29,"low":383.16,"open":392.14,"volume":823700},{"timestamp":1595424600,"date":"2020-07-22","index":6383,"close":392.6,"high":394.55,"low":389.75,"open":392.62,"volume":710100},{"timestamp":1595511000,"date":"2020-07-23","index":6384,"close":384.23,"high":394.21,"low":381.89,"open":390.05,"volume":990800},{"timestamp":1595597400,"date":"2020-07-24","index":6385,"close":367.68,"high":375.16,"low":366.77,"open":371.01,"volume":1628900},{"timestamp":1595856600,"date":"2020-07-27","index":6386,"close":381.78,"high":383.79,"low":376.26,"open":377.99,"volume":1080300},{"timestamp":1595943000,"date":"2020-07-28","index":6387,"close":376.36,"high":381.74,"low":376.19,"open":381.11,"volume":502000},{"timestamp":1596029400,"date":"2020-07-29","index":6388,"close":364.62,"high":366.16,"low":361.69,"open":365,"volume":1446700}]},{"date":"2020-04-15","estimated":1.35,"reported":1.03,"pre":[{"timestamp":1585575000,"date":"2020-03-30","index":6304,"close":268.03,"high":270.13,"low":260.69,"open":263.57,"volume":1142400},{"timestamp":1585661400,"date":"2020-03-31","index":6305,"close":261.64,"high":268.59,"low":259,"open":268.12,"volume":881800},{"timestamp":1585747800,"date":"2020-04-01","index":6306,"close":249.01,"high":257.68,"low":247.38,"open":253.13,"volume":715700},{"timestamp":1585834200,"date":"2020-04-02","index":6307,"close":247.28,"high":251.96,"low":242.25,"open":243.87,"volume":788600},{"timestamp":1585920600,"date":"2020-04-03","index":6308,"close":244.61,"high":248,"low":242.48,"open":246.06,"volume":571700},{"timestamp":1586179800,"date":"2020-04-06","index":6309,"close":271.13,"high":272.78,"low":259.42,"open":260,"volume":807600},{"timestamp":1586266200,"date":"2020-04-07","index":6310,"close":272.59,"high":281.28,"low":271,"open":280.46,"volume":768200},{"timestamp":1586352600,"date":"2020-04-08","index":6311,"close":278.58,"high":281.34,"low":274.41,"open":278.03,"volume":891700},{"timestamp":1586439000,"date":"2020-04-09","index":6312,"close":276.81,"high":285.13,"low":275.12,"open":282.22,"volume":728900},{"timestamp":1586784600,"date":"2020-04-13","index":6313,"close":274.1,"high":276.15,"low":272.01,"open":274.85,"volume":789400},{"timestamp":1586871000,"date":"2020-04-14","index":6314,"close":288.93,"high":294.76,"low":285.05,"open":286.99,"volume":1700600}],"post":[{"timestamp":1586957400,"date":"2020-04-15","index":6315,"close":282.49,"high":284.54,"low":275.05,"open":276.92,"volume":1487600},{"timestamp":1587043800,"date":"2020-04-16","index":6316,"close":292.4,"high":292.55,"low":286.17,"open":289.83,"volume":1212000},{"timestamp":1587130200,"date":"2020-04-17","index":6317,"close":295.65,"high":301.43,"low":293.61,"open":301.25,"volume":899100},{"timestamp":1587389400,"date":"2020-04-20","index":6318,"close":291.58,"high":298.01,"low":291.44,"open":291.65,"volume":510100},{"timestamp":1587475800,"date":"2020-04-21","index":6319,"close":281.09,"high":287.55,"low":278.57,"open":286.07,"volume":663700},{"timestamp":1587562200,"date":"2020-04-22","index":6320,"close":294.97,"high":295.47,"low":288.23,"open":290,"volume":596100},{"timestamp":1587648600,"date":"2020-04-23","index":6321,"close":289.4,"high":297.16,"low":288.31,"open":290.94,"volume":730500},{"timestamp":1587735000,"date":"2020-04-24","index":6322,"close":291.84,"high":292.46,"low":285.97,"open":289.89,"volume":464200},{"timestamp":1587994200,"date":"2020-04-27","index":6323,"close":290.9,"high":294.76,"low":290.28,"open":293.79,"volume":689100},{"timestamp":1588080600,"date":"2020-04-28","index":6324,"close":291.42,"high":297.59,"low":291.09,"open":297.59,"volume":532000},{"timestamp":1588167000,"date":"2020-04-29","index":6325,"close":303.71,"high":304.76,"low":295.35,"open":296.3,"volume":968000}]},{"date":"2020-01-22","estimated":2.67,"reported":2.98,"pre":[{"timestamp":1578321000,"date":"2020-01-06","index":6246,"close":295.58,"high":295.72,"low":292.43,"open":293.17,"volume":617600},{"timestamp":1578407400,"date":"2020-01-07","index":6247,"close":298.79,"high":301.22,"low":297.41,"open":298.67,"volume":477700},{"timestamp":1578493800,"date":"2020-01-08","index":6248,"close":301.89,"high":303.19,"low":299.94,"open":300.66,"volume":536900},{"timestamp":1578580200,"date":"2020-01-09","index":6249,"close":301.38,"high":303.91,"low":300.27,"open":303.28,"volume":579700},{"timestamp":1578666600,"date":"2020-01-10","index":6250,"close":296.18,"high":300.51,"low":295.56,"open":300.05,"volume":447700},{"timestamp":1578925800,"date":"2020-01-13","index":6251,"close":301.45,"high":301.62,"low":297.5,"open":298.68,"volume":405700},{"timestamp":1579012200,"date":"2020-01-14","index":6252,"close":302.55,"high":305.9,"low":298.47,"open":299.15,"volume":609600},{"timestamp":1579098600,"date":"2020-01-15","index":6253,"close":300.08,"high":302.95,"low":299.75,"open":301.6,"volume":505300},{"timestamp":1579185000,"date":"2020-01-16","index":6254,"close":301.08,"high":302.94,"low":299.55,"open":302.55,"volume":547500},{"timestamp":1579271400,"date":"2020-01-17","index":6255,"close":300.04,"high":301.05,"low":299.27,"open":300.9,"volume":743900},{"timestamp":1579617000,"date":"2020-01-21","index":6256,"close":298.4,"high":301.25,"low":297.47,"open":298.11,"volume":573000}],"post":[{"timestamp":1579703400,"date":"2020-01-22","index":6257,"close":296.25,"high":301.66,"low":296.01,"open":300.56,"volume":1108600},{"timestamp":1579789800,"date":"2020-01-23","index":6258,"close":294.32,"high":297.1,"low":291.56,"open":296.93,"volume":713000},{"timestamp":1579876200,"date":"2020-01-24","index":6259,"close":295.83,"high":299.33,"low":294.49,"open":296.89,"volume":977800},{"timestamp":1580135400,"date":"2020-01-27","index":6260,"close":284.28,"high":288.62,"low":283.77,"open":287.16,"volume":889100},{"timestamp":1580221800,"date":"2020-01-28","index":6261,"close":290.18,"high":290.26,"low":285.16,"open":286.23,"volume":1636100},{"timestamp":1580308200,"date":"2020-01-29","index":6262,"close":296.14,"high":298.29,"low":293.71,"open":296.07,"volume":965500},{"timestamp":1580394600,"date":"2020-01-30","index":6263,"close":294.38,"high":294.7,"low":290.54,"open":290.79,"volume":794100},{"timestamp":1580481000,"date":"2020-01-31","index":6264,"close":280.66,"high":288.25,"low":280.17,"open":288,"volume":1272600},{"timestamp":1580740200,"date":"2020-02-03","index":6265,"close":288.16,"high":288.85,"low":283.32,"open":283.63,"volume":823200},{"timestamp":1580826600,"date":"2020-02-04","index":6266,"close":299.23,"high":299.26,"low":294.23,"open":294.91,"volume":795300},{"timestamp":1580913000,"date":"2020-02-05","index":6267,"close":306.32,"high":307.35,"low":303.05,"open":307.35,"volume":1042000}]},{"date":"2019-10-16","estimated":1.62,"reported":1.66,"pre":[{"timestamp":1569936600,"date":"2019-10-01","index":6180,"close":245.39,"high":250.17,"low":244.68,"open":249.17,"volume":655300},{"timestamp":1570023000,"date":"2019-10-02","index":6181,"close":240.29,"high":243.52,"low":238.29,"open":243.49,"volume":710100},{"timestamp":1570109400,"date":"2019-10-03","index":6182,"close":244.35,"high":244.88,"low":238.54,"open":240.91,"volume":531000},{"timestamp":1570195800,"date":"2019-10-04","index":6183,"close":246.04,"high":246.36,"low":244.18,"open":244.47,"volume":518000},{"timestamp":1570455000,"date":"2019-10-07","index":6184,"close":247.42,"high":249.43,"low":247.18,"open":247.41,"volume":515900},{"timestamp":1570541400,"date":"2019-10-08","index":6185,"close":242.08,"high":245.6,"low":241.51,"open":244.05,"volume":576700},{"timestamp":1570627800,"date":"2019-10-09","index":6186,"close":246.27,"high":247.95,"low":244.84,"open":245.56,"volume":431300},{"timestamp":1570714200,"date":"2019-10-10","index":6187,"close":251.49,"high":254.24,"low":248.38,"open":249.14,"volume":835700},{"timestamp":1570800600,"date":"2019-10-11","index":6188,"close":260,"high":262.46,"low":257.74,"open":258.4,"volume":1034300},{"timestamp":1571059800,"date":"2019-10-14","index":6189,"close":261.64,"high":262,"low":259.09,"open":259.82,"volume":731800},{"timestamp":1571146200,"date":"2019-10-15","index":6190,"close":267.54,"high":269.39,"low":263.01,"open":263.44,"volume":1265400}],"post":[{"timestamp":1571232600,"date":"2019-10-16","index":6191,"close":254.47,"high":260.7,"low":253.53,"open":260.26,"volume":1720200},{"timestamp":1571319000,"date":"2019-10-17","index":6192,"close":253.76,"high":257.17,"low":253.26,"open":256.19,"volume":1543900},{"timestamp":1571405400,"date":"2019-10-18","index":6193,"close":254.42,"high":255.3,"low":252.33,"open":253.99,"volume":1640900},{"timestamp":1571664600,"date":"2019-10-21","index":6194,"close":260.43,"high":261,"low":257.1,"open":257.78,"volume":790400},{"timestamp":1571751000,"date":"2019-10-22","index":6195,"close":255.29,"high":260.27,"low":255.07,"open":258.81,"volume":797300},{"timestamp":1571837400,"date":"2019-10-23","index":6196,"close":257.66,"high":257.95,"low":253.59,"open":254.85,"volume":917100},{"timestamp":1571923800,"date":"2019-10-24","index":6197,"close":264.97,"high":265.48,"low":260.65,"open":260.8,"volume":642300},{"timestamp":1572010200,"date":"2019-10-25","index":6198,"close":263.99,"high":264.7,"low":261.88,"open":262.45,"volume":550500},{"timestamp":1572269400,"date":"2019-10-28","index":6199,"close":266.51,"high":268.36,"low":265.88,"open":267.39,"volume":683000},{"timestamp":1572355800,"date":"2019-10-29","index":6200,"close":264.6,"high":269.26,"low":264.24,"open":268.88,"volume":501900},{"timestamp":1572442200,"date":"2019-10-30","index":6201,"close":265.65,"high":266.02,"low":261.08,"open":263.16,"volume":494700}]},{"date":"2019-07-18","estimated":1.13,"reported":1.27,"pre":[{"timestamp":1562074200,"date":"2019-07-02","index":6117,"close":214.42,"high":215.27,"low":213.36,"open":214.52,"volume":572400},{"timestamp":1562160600,"date":"2019-07-03","index":6118,"close":213.83,"high":214.79,"low":213.39,"open":213.83,"volume":297100},{"timestamp":1562333400,"date":"2019-07-05","index":6119,"close":209.75,"high":210.38,"low":207.19,"open":209.53,"volume":428600},{"timestamp":1562592600,"date":"2019-07-08","index":6120,"close":208.03,"high":209.51,"low":206.82,"open":208.57,"volume":425300},{"timestamp":1562679000,"date":"2019-07-09","index":6121,"close":206.61,"high":207.31,"low":205.3,"open":205.89,"volume":530000},{"timestamp":1562765400,"date":"2019-07-10","index":6122,"close":208.12,"high":209.31,"low":206.97,"open":207.5,"volume":986500},{"timestamp":1562851800,"date":"2019-07-11","index":6123,"close":208.74,"high":209.75,"low":207.3,"open":209.61,"volume":269600},{"timestamp":1562938200,"date":"2019-07-12","index":6124,"close":208.18,"high":209.06,"low":207.38,"open":208.04,"volume":427400},{"timestamp":1563197400,"date":"2019-07-15","index":6125,"close":206.76,"high":209.19,"low":206.05,"open":208.32,"volume":681300},{"timestamp":1563283800,"date":"2019-07-16","index":6126,"close":205,"high":206.93,"low":204.36,"open":205.4,"volume":639200},{"timestamp":1563370200,"date":"2019-07-17","index":6127,"close":217.67,"high":219.58,"low":215.21,"open":217.65,"volume":2050400}],"post":[{"timestamp":1563456600,"date":"2019-07-18","index":6128,"close":226.65,"high":226.99,"low":221.57,"open":221.69,"volume":1750500},{"timestamp":1563543000,"date":"2019-07-19","index":6129,"close":223.62,"high":224.93,"low":223.11,"open":223.19,"volume":790500},{"timestamp":1563802200,"date":"2019-07-22","index":6130,"close":227.74,"high":228.12,"low":225.29,"open":225.29,"volume":787500},{"timestamp":1563888600,"date":"2019-07-23","index":6131,"close":230.21,"high":231.33,"low":229.32,"open":230.87,"volume":831100},{"timestamp":1563975000,"date":"2019-07-24","index":6132,"close":234.06,"high":234.5,"low":230.01,"open":230.19,"volume":786500},{"timestamp":1564061400,"date":"2019-07-25","index":6133,"close":230.05,"high":232.97,"low":229.72,"open":232.76,"volume":521700},{"timestamp":1564147800,"date":"2019-07-26","index":6134,"close":230.85,"high":232.41,"low":230.83,"open":232.22,"volume":399700},{"timestamp":1564407000,"date":"2019-07-29","index":6135,"close":230.97,"high":231.26,"low":229.39,"open":230.61,"volume":325900},{"timestamp":1564493400,"date":"2019-07-30","index":6136,"close":228.34,"high":229.41,"low":227.33,"open":227.66,"volume":462000},{"timestamp":1564579800,"date":"2019-07-31","index":6137,"close":222.81,"high":227.36,"low":221.21,"open":227.06,"volume":519500},{"timestamp":1564666200,"date":"2019-08-01","index":6138,"close":221.44,"high":229.97,"low":219.18,"open":225.98,"volume":834200}]},{"date":"2019-04-17","estimated":1.69,"reported":0.99,"pre":[{"timestamp":1554211800,"date":"2019-04-02","index":6054,"close":193.84,"high":194.18,"low":192.36,"open":193.98,"volume":498300},{"timestamp":1554298200,"date":"2019-04-03","index":6055,"close":197.74,"high":198.69,"low":196.58,"open":197.16,"volume":691700},{"timestamp":1554384600,"date":"2019-04-04","index":6056,"close":198.38,"high":199.02,"low":197.43,"open":198.25,"volume":437500},{"timestamp":1554471000,"date":"2019-04-05","index":6057,"close":201.39,"high":201.72,"low":200.5,"open":200.57,"volume":503300},{"timestamp":1554730200,"date":"2019-04-08","index":6058,"close":203.56,"high":203.68,"low":201.63,"open":202,"volume":503600},{"timestamp":1554816600,"date":"2019-04-09","index":6059,"close":201.57,"high":203.01,"low":201.07,"open":202.1,"volume":708300},{"timestamp":1554903000,"date":"2019-04-10","index":6060,"close":199.79,"high":200.72,"low":198.59,"open":200.09,"volume":611600},{"timestamp":1554989400,"date":"2019-04-11","index":6061,"close":197.91,"high":199.25,"low":197.29,"open":197.72,"volume":453300},{"timestamp":1555075800,"date":"2019-04-12","index":6062,"close":202.82,"high":202.88,"low":200.67,"open":201.83,"volume":430900},{"timestamp":1555335000,"date":"2019-04-15","index":6063,"close":199.84,"high":201.73,"low":199.01,"open":201.28,"volume":389400},{"timestamp":1555421400,"date":"2019-04-16","index":6064,"close":203.62,"high":204.46,"low":201.08,"open":201.38,"volume":755200}],"post":[{"timestamp":1555507800,"date":"2019-04-17","index":6065,"close":203.36,"high":208.9,"low":200.58,"open":208.38,"volume":1280500},{"timestamp":1555594200,"date":"2019-04-18","index":6066,"close":205.91,"high":207.03,"low":204.58,"open":206.05,"volume":1007900},{"timestamp":1555939800,"date":"2019-04-22","index":6067,"close":205.51,"high":205.87,"low":203.73,"open":204.62,"volume":357500},{"timestamp":1556026200,"date":"2019-04-23","index":6068,"close":205.29,"high":206.11,"low":204.03,"open":204.11,"volume":438200},{"timestamp":1556112600,"date":"2019-04-24","index":6069,"close":205.41,"high":207.81,"low":205.2,"open":205.56,"volume":485700},{"timestamp":1556199000,"date":"2019-04-25","index":6070,"close":206.21,"high":207.31,"low":204.02,"open":206.86,"volume":756700},{"timestamp":1556285400,"date":"2019-04-26","index":6071,"close":207.2,"high":207.26,"low":203.18,"open":204.87,"volume":637900},{"timestamp":1556544600,"date":"2019-04-29","index":6072,"close":206.41,"high":207.26,"low":205.06,"open":205.91,"volume":365800},{"timestamp":1556631000,"date":"2019-04-30","index":6073,"close":208.82,"high":209.01,"low":206.29,"open":206.64,"volume":337500},{"timestamp":1556717400,"date":"2019-05-01","index":6074,"close":206.39,"high":210.87,"low":206.37,"open":209.92,"volume":391200},{"timestamp":1556803800,"date":"2019-05-02","index":6075,"close":205.93,"high":207.48,"low":204.09,"open":206.54,"volume":405500}]},{"date":"2019-01-23","estimated":2.11,"reported":2.19,"pre":[{"timestamp":1546871400,"date":"2019-01-07","index":5995,"close":157.59,"high":159.26,"low":155.82,"open":156.5,"volume":971900},{"timestamp":1546957800,"date":"2019-01-08","index":5996,"close":156.43,"high":158.77,"low":155.55,"open":158.5,"volume":531700},{"timestamp":1547044200,"date":"2019-01-09","index":5997,"close":162.92,"high":163.63,"low":160.97,"open":161.9,"volume":779900},{"timestamp":1547130600,"date":"2019-01-10","index":5998,"close":162.61,"high":163.05,"low":160.51,"open":161.29,"volume":1028100},{"timestamp":1547217000,"date":"2019-01-11","index":5999,"close":162.02,"high":163.37,"low":160.87,"open":161.5,"volume":639600},{"timestamp":1547476200,"date":"2019-01-14","index":6000,"close":158.69,"high":160.35,"low":158.26,"open":160.1,"volume":680200},{"timestamp":1547562600,"date":"2019-01-15","index":6001,"close":159.23,"high":160.89,"low":158.28,"open":158.92,"volume":482700},{"timestamp":1547649000,"date":"2019-01-16","index":6002,"close":157.28,"high":159.39,"low":157.19,"open":159.17,"volume":537600},{"timestamp":1547735400,"date":"2019-01-17","index":6003,"close":157.54,"high":158.63,"low":155.22,"open":155.78,"volume":953000},{"timestamp":1547821800,"date":"2019-01-18","index":6004,"close":162.7,"high":164.01,"low":158.86,"open":159.18,"volume":1664700},{"timestamp":1548167400,"date":"2019-01-22","index":6005,"close":159.5,"high":161,"low":157.97,"open":160.9,"volume":968500}],"post":[{"timestamp":1548253800,"date":"2019-01-23","index":6006,"close":162.12,"high":164.05,"low":160.66,"open":163.33,"volume":1458900},{"timestamp":1548340200,"date":"2019-01-24","index":6007,"close":168.9,"high":169.54,"low":167.29,"open":167.53,"volume":1385700},{"timestamp":1548426600,"date":"2019-01-25","index":6008,"close":176.66,"high":176.84,"low":172.63,"open":173.21,"volume":1352900},{"timestamp":1548685800,"date":"2019-01-28","index":6009,"close":174.15,"high":175.43,"low":171.24,"open":171.74,"volume":2261100},{"timestamp":1548772200,"date":"2019-01-29","index":6010,"close":174.61,"high":174.78,"low":172.33,"open":174.44,"volume":966800},{"timestamp":1548858600,"date":"2019-01-30","index":6011,"close":177.19,"high":177.59,"low":173.74,"open":175.15,"volume":687600},{"timestamp":1548945000,"date":"2019-01-31","index":6012,"close":175.03,"high":176.51,"low":174.26,"open":174.71,"volume":562100},{"timestamp":1549031400,"date":"2019-02-01","index":6013,"close":178.41,"high":178.63,"low":176.18,"open":176.79,"volume":795000},{"timestamp":1549290600,"date":"2019-02-04","index":6014,"close":179.56,"high":179.72,"low":177.86,"open":178.43,"volume":543000},{"timestamp":1549377000,"date":"2019-02-05","index":6015,"close":181.61,"high":182.13,"low":179.56,"open":179.81,"volume":650800},{"timestamp":1549463400,"date":"2019-02-06","index":6016,"close":186.86,"high":187.05,"low":184.02,"open":184.05,"volume":1554900}]},{"date":"2018-10-17","estimated":1.81,"reported":1.86,"pre":[{"timestamp":1538487000,"date":"2018-10-02","index":5930,"close":190.16,"high":192.34,"low":188.27,"open":188.27,"volume":421000},{"timestamp":1538573400,"date":"2018-10-03","index":5931,"close":191.81,"high":192.34,"low":189.94,"open":191.26,"volume":826600},{"timestamp":1538659800,"date":"2018-10-04","index":5932,"close":187.46,"high":191.08,"low":184.9,"open":190.94,"volume":610400},{"timestamp":1538746200,"date":"2018-10-05","index":5933,"close":183.79,"high":186.98,"low":181.59,"open":185.9,"volume":691200},{"timestamp":1539005400,"date":"2018-10-08","index":5934,"close":181.68,"high":182.88,"low":179.69,"open":181,"volume":603900},{"timestamp":1539091800,"date":"2018-10-09","index":5935,"close":182.95,"high":183.96,"low":180.39,"open":180.68,"volume":596000},{"timestamp":1539178200,"date":"2018-10-10","index":5936,"close":171.92,"high":176.52,"low":171.85,"open":174.61,"volume":1515900},{"timestamp":1539264600,"date":"2018-10-11","index":5937,"close":171.78,"high":180.18,"low":169.59,"open":176.09,"volume":1665300},{"timestamp":1539351000,"date":"2018-10-12","index":5938,"close":174.28,"high":176.34,"low":171.35,"open":175.46,"volume":906100},{"timestamp":1539610200,"date":"2018-10-15","index":5939,"close":173.35,"high":175.12,"low":172.83,"open":173.42,"volume":672600},{"timestamp":1539696600,"date":"2018-10-16","index":5940,"close":181.72,"high":182.24,"low":177.78,"open":178.38,"volume":823600}],"post":[{"timestamp":1539783000,"date":"2018-10-17","index":5941,"close":185.01,"high":189.25,"low":183.31,"open":187.58,"volume":1709500},{"timestamp":1539869400,"date":"2018-10-18","index":5942,"close":176.44,"high":182.8,"low":175.85,"open":182.38,"volume":847700},{"timestamp":1539955800,"date":"2018-10-19","index":5943,"close":175.76,"high":178.24,"low":173.71,"open":176.19,"volume":740400},{"timestamp":1540215000,"date":"2018-10-22","index":5944,"close":176.33,"high":177.02,"low":174.26,"open":176.46,"volume":518600},{"timestamp":1540301400,"date":"2018-10-23","index":5945,"close":172.95,"high":174.42,"low":167.26,"open":167.53,"volume":1260800},{"timestamp":1540387800,"date":"2018-10-24","index":5946,"close":158.16,"high":167.7,"low":157.95,"open":167.3,"volume":1942800},{"timestamp":1540474200,"date":"2018-10-25","index":5947,"close":169.04,"high":170.29,"low":163.69,"open":165.15,"volume":1067700},{"timestamp":1540560600,"date":"2018-10-26","index":5948,"close":166.21,"high":169.16,"low":162.26,"open":164.4,"volume":876000},{"timestamp":1540819800,"date":"2018-10-29","index":5949,"close":163.37,"high":169.7,"low":160.38,"open":168.52,"volume":745500},{"timestamp":1540906200,"date":"2018-10-30","index":5950,"close":168.74,"high":169.41,"low":165.66,"open":166.1,"volume":1307500},{"timestamp":1540992600,"date":"2018-10-31","index":5951,"close":172.36,"high":173.09,"low":169.98,"open":170.96,"volume":731400}]},{"date":"2018-07-19","estimated":1.41,"reported":1.63,"pre":[{"timestamp":1530624600,"date":"2018-07-03","index":5867,"close":191.47,"high":194.9,"low":191.27,"open":193.44,"volume":434600},{"timestamp":1530797400,"date":"2018-07-05","index":5868,"close":195.99,"high":196.67,"low":194.52,"open":195.68,"volume":540800},{"timestamp":1530883800,"date":"2018-07-06","index":5869,"close":197.32,"high":197.84,"low":194.16,"open":194.19,"volume":380300},{"timestamp":1531143000,"date":"2018-07-09","index":5870,"close":199.11,"high":200.22,"low":197.44,"open":199.98,"volume":1242600},{"timestamp":1531229400,"date":"2018-07-10","index":5871,"close":199.43,"high":200.69,"low":198.55,"open":200.47,"volume":977300},{"timestamp":1531315800,"date":"2018-07-11","index":5872,"close":193.59,"high":197.49,"low":193.33,"open":196.7,"volume":842500},{"timestamp":1531402200,"date":"2018-07-12","index":5873,"close":199.33,"high":199.37,"low":196.27,"open":196.8,"volume":625100},{"timestamp":1531488600,"date":"2018-07-13","index":5874,"close":199.19,"high":200.32,"low":198.57,"open":200.32,"volume":422900},{"timestamp":1531747800,"date":"2018-07-16","index":5875,"close":200.08,"high":201.14,"low":199.37,"open":199.86,"volume":1153300},{"timestamp":1531834200,"date":"2018-07-17","index":5876,"close":204.34,"high":204.88,"low":199.39,"open":199.81,"volume":1383900},{"timestamp":1531920600,"date":"2018-07-18","index":5877,"close":217.9,"high":218.48,"low":212.75,"open":213.09,"volume":3615000}],"post":[{"timestamp":1532007000,"date":"2018-07-19","index":5878,"close":215.26,"high":216.7,"low":214.65,"open":215.75,"volume":843000},{"timestamp":1532093400,"date":"2018-07-20","index":5879,"close":219.81,"high":221.46,"low":216.71,"open":216.71,"volume":1371300},{"timestamp":1532352600,"date":"2018-07-23","index":5880,"close":220.78,"high":221.66,"low":217,"open":219.57,"volume":930500},{"timestamp":1532439000,"date":"2018-07-24","index":5881,"close":213.7,"high":219.87,"low":213.16,"open":219.46,"volume":918500},{"timestamp":1532525400,"date":"2018-07-25","index":5882,"close":218.97,"high":219.07,"low":214.89,"open":215.72,"volume":2240200},{"timestamp":1532611800,"date":"2018-07-26","index":5883,"close":216.65,"high":216.84,"low":214.23,"open":216.07,"volume":1511000},{"timestamp":1532698200,"date":"2018-07-27","index":5884,"close":213.3,"high":217.51,"low":212.43,"open":216.86,"volume":920600},{"timestamp":1532957400,"date":"2018-07-30","index":5885,"close":214.5,"high":216.6,"low":213.61,"open":216.43,"volume":692600},{"timestamp":1533043800,"date":"2018-07-31","index":5886,"close":214,"high":216.3,"low":213.96,"open":215.15,"volume":1162300},{"timestamp":1533130200,"date":"2018-08-01","index":5887,"close":213.91,"high":215.37,"low":212.74,"open":214.01,"volume":802500},{"timestamp":1533216600,"date":"2018-08-02","index":5888,"close":215.82,"high":216.12,"low":212.2,"open":212.67,"volume":613900}]},{"date":"2018-04-18","estimated":1.13,"reported":1.55,"pre":[{"timestamp":1522762200,"date":"2018-04-03","index":5803,"close":199.43,"high":200.09,"low":196.4,"open":197.6,"volume":1165600},{"timestamp":1522848600,"date":"2018-04-04","index":5804,"close":198.26,"high":198.31,"low":191.49,"open":191.66,"volume":1704900},{"timestamp":1522935000,"date":"2018-04-05","index":5805,"close":198.68,"high":200.93,"low":197.27,"open":199.44,"volume":861200},{"timestamp":1523021400,"date":"2018-04-06","index":5806,"close":194.63,"high":199.28,"low":194.01,"open":197.49,"volume":837900},{"timestamp":1523280600,"date":"2018-04-09","index":5807,"close":198.53,"high":202.57,"low":196.89,"open":198.01,"volume":774100},{"timestamp":1523367000,"date":"2018-04-10","index":5808,"close":205.55,"high":207.07,"low":202,"open":204.42,"volume":885800},{"timestamp":1523453400,"date":"2018-04-11","index":5809,"close":205.55,"high":206.7,"low":203.88,"open":204.14,"volume":855500},{"timestamp":1523539800,"date":"2018-04-12","index":5810,"close":206.24,"high":207.32,"low":205.07,"open":205.87,"volume":1044500},{"timestamp":1523626200,"date":"2018-04-13","index":5811,"close":205.65,"high":207.15,"low":204.83,"open":205.83,"volume":526000},{"timestamp":1523885400,"date":"2018-04-16","index":5812,"close":206.7,"high":207.97,"low":205.56,"open":207.64,"volume":828600},{"timestamp":1523971800,"date":"2018-04-17","index":5813,"close":212.7,"high":213.35,"low":207.84,"open":208.48,"volume":1233000}],"post":[{"timestamp":1524058200,"date":"2018-04-18","index":5814,"close":206.32,"high":208.75,"low":203,"open":208.75,"volume":1700600},{"timestamp":1524144600,"date":"2018-04-19","index":5815,"close":195.1,"high":203.62,"low":194.19,"open":203.51,"volume":2623900},{"timestamp":1524231000,"date":"2018-04-20","index":5816,"close":193.02,"high":195.99,"low":192.3,"open":194.83,"volume":1729200},{"timestamp":1524490200,"date":"2018-04-23","index":5817,"close":191.32,"high":195.28,"low":190.65,"open":194.44,"volume":808200},{"timestamp":1524576600,"date":"2018-04-24","index":5818,"close":194.05,"high":197.07,"low":191.67,"open":196.02,"volume":1147600},{"timestamp":1524663000,"date":"2018-04-25","index":5819,"close":191.66,"high":193.83,"low":190.32,"open":193.65,"volume":830300},{"timestamp":1524749400,"date":"2018-04-26","index":5820,"close":195.68,"high":195.98,"low":193.3,"open":193.94,"volume":875600},{"timestamp":1524835800,"date":"2018-04-27","index":5821,"close":191.75,"high":194.65,"low":191.18,"open":194.48,"volume":1109600},{"timestamp":1525095000,"date":"2018-04-30","index":5822,"close":188.45,"high":190.21,"low":187.63,"open":189.62,"volume":645900},{"timestamp":1525181400,"date":"2018-05-01","index":5823,"close":191.44,"high":191.76,"low":187.98,"open":188.5,"volume":484200},{"timestamp":1525267800,"date":"2018-05-02","index":5824,"close":190.34,"high":192.19,"low":189.97,"open":191.21,"volume":509500}]},{"date":"2018-01-17","estimated":1.3,"reported":1.76,"pre":[{"timestamp":1514557800,"date":"2017-12-29","index":5740,"close":173.82,"high":174.87,"low":173.72,"open":174.61,"volume":194400},{"timestamp":1514903400,"date":"2018-01-02","index":5741,"close":177.73,"high":177.84,"low":173.98,"open":174.14,"volume":818600},{"timestamp":1514989800,"date":"2018-01-03","index":5742,"close":179.08,"high":179.58,"low":177.68,"open":177.73,"volume":1054200},{"timestamp":1515076200,"date":"2018-01-04","index":5743,"close":180.75,"high":181.77,"low":179.4,"open":180.49,"volume":915600},{"timestamp":1515162600,"date":"2018-01-05","index":5744,"close":182.87,"high":183.45,"low":180.75,"open":180.84,"volume":516100},{"timestamp":1515421800,"date":"2018-01-08","index":5745,"close":183.83,"high":184.46,"low":182.81,"open":183.19,"volume":763900},{"timestamp":1515508200,"date":"2018-01-09","index":5746,"close":182.84,"high":184.17,"low":181.24,"open":184.07,"volume":854300},{"timestamp":1515594600,"date":"2018-01-10","index":5747,"close":180.71,"high":181.55,"low":179.33,"open":181.39,"volume":668700},{"timestamp":1515681000,"date":"2018-01-11","index":5748,"close":178.55,"high":180.23,"low":177.91,"open":180.08,"volume":831900},{"timestamp":1515767400,"date":"2018-01-12","index":5749,"close":180.87,"high":181.47,"low":179.94,"open":181.11,"volume":710300},{"timestamp":1516113000,"date":"2018-01-16","index":5750,"close":186.38,"high":188.5,"low":185.26,"open":187.7,"volume":1518900}],"post":[{"timestamp":1516199400,"date":"2018-01-17","index":5751,"close":199.18,"high":201.2,"low":194.76,"open":194.99,"volume":2653200},{"timestamp":1516285800,"date":"2018-01-18","index":5752,"close":203.36,"high":205.58,"low":201.81,"open":202.18,"volume":3618500},{"timestamp":1516372200,"date":"2018-01-19","index":5753,"close":205.52,"high":206.03,"low":203.17,"open":205.22,"volume":1122900},{"timestamp":1516631400,"date":"2018-01-22","index":5754,"close":205.54,"high":205.54,"low":203.3,"open":204.5,"volume":1002300},{"timestamp":1516717800,"date":"2018-01-23","index":5755,"close":205.43,"high":205.92,"low":204.05,"open":204.42,"volume":559900},{"timestamp":1516804200,"date":"2018-01-24","index":5756,"close":202.25,"high":204.01,"low":200.47,"open":203.51,"volume":669800},{"timestamp":1516890600,"date":"2018-01-25","index":5757,"close":200.83,"high":208.58,"low":200.65,"open":207.14,"volume":1380200},{"timestamp":1516977000,"date":"2018-01-26","index":5758,"close":206.51,"high":206.67,"low":203.73,"open":204.04,"volume":1069200},{"timestamp":1517236200,"date":"2018-01-29","index":5759,"close":204.02,"high":204.59,"low":201.93,"open":204.34,"volume":1064500},{"timestamp":1517322600,"date":"2018-01-30","index":5760,"close":200.23,"high":203.42,"low":200.03,"open":202.86,"volume":744900},{"timestamp":1517409000,"date":"2018-01-31","index":5761,"close":202.96,"high":203.66,"low":202,"open":202.39,"volume":701800}]},{"date":"2017-10-18","estimated":1.29,"reported":1.52,"pre":[{"timestamp":1507037400,"date":"2017-10-03","index":5679,"close":170.46,"high":170.63,"low":169.56,"open":170.46,"volume":454400},{"timestamp":1507123800,"date":"2017-10-04","index":5680,"close":171.19,"high":171.43,"low":169.52,"open":169.97,"volume":861200},{"timestamp":1507210200,"date":"2017-10-05","index":5681,"close":168.52,"high":169.82,"low":167.86,"open":169.55,"volume":422300},{"timestamp":1507296600,"date":"2017-10-06","index":5682,"close":169.44,"high":170.92,"low":167.7,"open":168,"volume":1224200},{"timestamp":1507555800,"date":"2017-10-09","index":5683,"close":170.14,"high":170.65,"low":169.3,"open":169.46,"volume":352800},{"timestamp":1507642200,"date":"2017-10-10","index":5684,"close":171.18,"high":171.18,"low":168.92,"open":170.27,"volume":522200},{"timestamp":1507728600,"date":"2017-10-11","index":5685,"close":172.9,"high":173.06,"low":171.08,"open":171.36,"volume":859100},{"timestamp":1507815000,"date":"2017-10-12","index":5686,"close":173.61,"high":174.89,"low":171.95,"open":172.06,"volume":1302000},{"timestamp":1507901400,"date":"2017-10-13","index":5687,"close":176.3,"high":176.87,"low":175.58,"open":176.57,"volume":809400},{"timestamp":1508160600,"date":"2017-10-16","index":5688,"close":176.59,"high":176.6,"low":175.41,"open":175.81,"volume":743200},{"timestamp":1508247000,"date":"2017-10-17","index":5689,"close":176.34,"high":176.69,"low":174.49,"open":176.01,"volume":1055300}],"post":[{"timestamp":1508333400,"date":"2017-10-18","index":5690,"close":171.73,"high":175.97,"low":168.62,"open":175.84,"volume":2715900},{"timestamp":1508419800,"date":"2017-10-19","index":5691,"close":176.02,"high":176.29,"low":173.42,"open":174.03,"volume":1120100},{"timestamp":1508506200,"date":"2017-10-20","index":5692,"close":175.22,"high":176.22,"low":174.69,"open":176.01,"volume":1091300},{"timestamp":1508765400,"date":"2017-10-23","index":5693,"close":178.07,"high":179.28,"low":177.29,"open":177.95,"volume":1240700},{"timestamp":1508851800,"date":"2017-10-24","index":5694,"close":178.43,"high":178.49,"low":177.25,"open":177.81,"volume":614400},{"timestamp":1508938200,"date":"2017-10-25","index":5695,"close":177.36,"high":178.98,"low":175.72,"open":178.5,"volume":560000},{"timestamp":1509024600,"date":"2017-10-26","index":5696,"close":177.82,"high":178.54,"low":176.87,"open":177.53,"volume":427700},{"timestamp":1509111000,"date":"2017-10-27","index":5697,"close":178.93,"high":179.26,"low":177.13,"open":178.25,"volume":703800},{"timestamp":1509370200,"date":"2017-10-30","index":5698,"close":177.93,"high":178.84,"low":177.29,"open":178.29,"volume":1268300},{"timestamp":1509456600,"date":"2017-10-31","index":5699,"close":180.75,"high":180.97,"low":179.63,"open":179.66,"volume":526400},{"timestamp":1509543000,"date":"2017-11-01","index":5700,"close":181.4,"high":182.98,"low":179.54,"open":182.68,"volume":941900}]},{"date":"2017-07-19","estimated":1.03,"reported":1.18,"pre":[{"timestamp":1499088600,"date":"2017-07-03","index":5615,"close":129.67,"high":131.34,"low":129.33,"open":131.1,"volume":427900},{"timestamp":1499261400,"date":"2017-07-05","index":5616,"close":131.48,"high":131.57,"low":129.44,"open":129.49,"volume":796200},{"timestamp":1499347800,"date":"2017-07-06","index":5617,"close":131.22,"high":131.77,"low":130.1,"open":130.79,"volume":832000},{"timestamp":1499434200,"date":"2017-07-07","index":5618,"close":132.89,"high":133.54,"low":131.83,"open":131.83,"volume":588700},{"timestamp":1499693400,"date":"2017-07-10","index":5619,"close":134.81,"high":135.05,"low":133.51,"open":134,"volume":439700},{"timestamp":1499779800,"date":"2017-07-11","index":5620,"close":135.82,"high":136.06,"low":133.67,"open":133.7,"volume":1100900},{"timestamp":1499866200,"date":"2017-07-12","index":5621,"close":137.04,"high":137.55,"low":136.28,"open":136.61,"volume":841300},{"timestamp":1499952600,"date":"2017-07-13","index":5622,"close":136.85,"high":137.57,"low":136.37,"open":136.76,"volume":484300},{"timestamp":1500039000,"date":"2017-07-14","index":5623,"close":139.92,"high":140.05,"low":137.89,"open":138.04,"volume":1164700},{"timestamp":1500298200,"date":"2017-07-17","index":5624,"close":140.22,"high":140.79,"low":139.1,"open":140.42,"volume":869900},{"timestamp":1500384600,"date":"2017-07-18","index":5625,"close":143.25,"high":143.38,"low":141.13,"open":141.28,"volume":1252200}],"post":[{"timestamp":1500471000,"date":"2017-07-19","index":5626,"close":150.63,"high":150.82,"low":147.96,"open":148.62,"volume":2528800},{"timestamp":1500557400,"date":"2017-07-20","index":5627,"close":153.82,"high":154.35,"low":151.36,"open":152.24,"volume":2971500},{"timestamp":1500643800,"date":"2017-07-21","index":5628,"close":154.29,"high":154.35,"low":152.65,"open":153.09,"volume":938400},{"timestamp":1500903000,"date":"2017-07-24","index":5629,"close":153.74,"high":154.5,"low":153.06,"open":153.88,"volume":1272100},{"timestamp":1500989400,"date":"2017-07-25","index":5630,"close":152.73,"high":154.38,"low":152.56,"open":154.35,"volume":974600},{"timestamp":1501075800,"date":"2017-07-26","index":5631,"close":154.53,"high":154.7,"low":152.91,"open":153,"volume":768800},{"timestamp":1501162200,"date":"2017-07-27","index":5632,"close":153.24,"high":155.73,"low":151.48,"open":154.9,"volume":1019400},{"timestamp":1501248600,"date":"2017-07-28","index":5633,"close":152.53,"high":152.88,"low":151.65,"open":151.7,"volume":539100},{"timestamp":1501507800,"date":"2017-07-31","index":5634,"close":150.33,"high":152.34,"low":149.91,"open":151.74,"volume":868100},{"timestamp":1501594200,"date":"2017-08-01","index":5635,"close":150.92,"high":152.1,"low":150.57,"open":151.95,"volume":391600},{"timestamp":1501680600,"date":"2017-08-02","index":5636,"close":151.02,"high":152.89,"low":150.31,"open":152.57,"volume":855200}]},{"date":"2017-04-19","estimated":1.01,"reported":1.12,"pre":[{"timestamp":1491226200,"date":"2017-04-03","index":5552,"close":132.18,"high":132.75,"low":131.18,"open":132.35,"volume":564100},{"timestamp":1491312600,"date":"2017-04-04","index":5553,"close":132.74,"high":132.78,"low":131.85,"open":132.3,"volume":584000},{"timestamp":1491399000,"date":"2017-04-05","index":5554,"close":131.03,"high":132.01,"low":130.92,"open":131.6,"volume":557200},{"timestamp":1491485400,"date":"2017-04-06","index":5555,"close":130.98,"high":131.24,"low":130.55,"open":130.95,"volume":370000},{"timestamp":1491571800,"date":"2017-04-07","index":5556,"close":131.18,"high":131.65,"low":130.53,"open":130.54,"volume":546900},{"timestamp":1491831000,"date":"2017-04-10","index":5557,"close":129.91,"high":130.79,"low":129.7,"open":130.63,"volume":1180800},{"timestamp":1491917400,"date":"2017-04-11","index":5558,"close":129.81,"high":129.85,"low":128.31,"open":129.64,"volume":613200},{"timestamp":1492003800,"date":"2017-04-12","index":5559,"close":129.01,"high":129.97,"low":128.3,"open":129.75,"volume":485300},{"timestamp":1492090200,"date":"2017-04-13","index":5560,"close":128.38,"high":129.88,"low":128.34,"open":129.01,"volume":575600},{"timestamp":1492435800,"date":"2017-04-17","index":5561,"close":130.17,"high":130.29,"low":128.89,"open":128.89,"volume":334800},{"timestamp":1492522200,"date":"2017-04-18","index":5562,"close":130.65,"high":130.96,"low":129.8,"open":130.38,"volume":915700}],"post":[{"timestamp":1492608600,"date":"2017-04-19","index":5563,"close":126.89,"high":133.71,"low":126.04,"open":133.11,"volume":3355400},{"timestamp":1492695000,"date":"2017-04-20","index":5564,"close":130.05,"high":130.82,"low":129.29,"open":130.1,"volume":2259500},{"timestamp":1492781400,"date":"2017-04-21","index":5565,"close":130.03,"high":130.49,"low":129.72,"open":130.35,"volume":1298800},{"timestamp":1493040600,"date":"2017-04-24","index":5566,"close":133.46,"high":134.29,"low":132.71,"open":133.63,"volume":685100},{"timestamp":1493127000,"date":"2017-04-25","index":5567,"close":134.24,"high":134.95,"low":133.86,"open":134.9,"volume":681300},{"timestamp":1493213400,"date":"2017-04-26","index":5568,"close":132.46,"high":133.43,"low":132,"open":133.04,"volume":633600},{"timestamp":1493299800,"date":"2017-04-27","index":5569,"close":132.95,"high":133.89,"low":132.35,"open":132.66,"volume":453100},{"timestamp":1493386200,"date":"2017-04-28","index":5570,"close":131.85,"high":133.17,"low":131.61,"open":133.13,"volume":753400},{"timestamp":1493645400,"date":"2017-05-01","index":5571,"close":132.86,"high":133.01,"low":131.72,"open":132.05,"volume":264200},{"timestamp":1493731800,"date":"2017-05-02","index":5572,"close":134.99,"high":135.05,"low":133.73,"open":133.98,"volume":850700},{"timestamp":1493818200,"date":"2017-05-03","index":5573,"close":134.17,"high":134.96,"low":133.74,"open":133.81,"volume":1008300}]},{"date":"2017-01-18","estimated":1.01,"reported":1.35,"pre":[{"timestamp":1483108200,"date":"2016-12-30","index":5489,"close":112.2,"high":112.66,"low":111.27,"open":112.06,"volume":858700},{"timestamp":1483453800,"date":"2017-01-03","index":5490,"close":110.45,"high":111.28,"low":110.15,"open":110.98,"volume":874700},{"timestamp":1483540200,"date":"2017-01-04","index":5491,"close":109.92,"high":110.35,"low":109.62,"open":109.84,"volume":846200},{"timestamp":1483626600,"date":"2017-01-05","index":5492,"close":111.24,"high":111.9,"low":110.75,"open":110.8,"volume":493800},{"timestamp":1483713000,"date":"2017-01-06","index":5493,"close":111.12,"high":111.59,"low":110.3,"open":110.56,"volume":360200},{"timestamp":1483972200,"date":"2017-01-09","index":5494,"close":112.49,"high":112.73,"low":111.01,"open":111.02,"volume":554800},{"timestamp":1484058600,"date":"2017-01-10","index":5495,"close":112.65,"high":113.13,"low":112.58,"open":112.58,"volume":816100},{"timestamp":1484145000,"date":"2017-01-11","index":5496,"close":113.48,"high":113.51,"low":112.19,"open":112.25,"volume":419900},{"timestamp":1484231400,"date":"2017-01-12","index":5497,"close":114.77,"high":114.82,"low":113,"open":113.94,"volume":713900},{"timestamp":1484317800,"date":"2017-01-13","index":5498,"close":115.3,"high":115.54,"low":114.75,"open":114.77,"volume":1474200},{"timestamp":1484663400,"date":"2017-01-17","index":5499,"close":115.91,"high":116.32,"low":114.89,"open":115.63,"volume":1381400}],"post":[{"timestamp":1484749800,"date":"2017-01-18","index":5500,"close":122.97,"high":125.88,"low":121.94,"open":122.07,"volume":4392000},{"timestamp":1484836200,"date":"2017-01-19","index":5501,"close":121.86,"high":121.99,"low":120.46,"open":120.86,"volume":1936700},{"timestamp":1484922600,"date":"2017-01-20","index":5502,"close":122.05,"high":122.31,"low":121.52,"open":121.52,"volume":786900},{"timestamp":1485181800,"date":"2017-01-23","index":5503,"close":122.17,"high":122.32,"low":120.6,"open":121.97,"volume":1570600},{"timestamp":1485268200,"date":"2017-01-24","index":5504,"close":122.55,"high":123,"low":122.07,"open":122.28,"volume":975100},{"timestamp":1485354600,"date":"2017-01-25","index":5505,"close":122.78,"high":122.97,"low":122.27,"open":122.51,"volume":649500},{"timestamp":1485441000,"date":"2017-01-26","index":5506,"close":121.13,"high":122.16,"low":121.07,"open":121.3,"volume":611200},{"timestamp":1485527400,"date":"2017-01-27","index":5507,"close":121.77,"high":122.08,"low":121.04,"open":121.44,"volume":663500},{"timestamp":1485786600,"date":"2017-01-30","index":5508,"close":121.71,"high":121.86,"low":120.02,"open":120.91,"volume":1161000},{"timestamp":1485873000,"date":"2017-01-31","index":5509,"close":121.4,"high":122,"low":120.99,"open":121.64,"volume":1435700},{"timestamp":1485959400,"date":"2017-02-01","index":5510,"close":121.31,"high":122.11,"low":121,"open":121.65,"volume":1324600}]},{"date":"2016-10-19","estimated":1.05,"reported":1.04,"pre":[{"timestamp":1475587800,"date":"2016-10-04","index":5428,"close":108.96,"high":109.85,"low":108.61,"open":109.39,"volume":324300},{"timestamp":1475674200,"date":"2016-10-05","index":5429,"close":108.81,"high":109.3,"low":108.71,"open":109.1,"volume":280100},{"timestamp":1475760600,"date":"2016-10-06","index":5430,"close":108.74,"high":108.99,"low":107.81,"open":108.27,"volume":473500},{"timestamp":1475847000,"date":"2016-10-07","index":5431,"close":106.38,"high":107.17,"low":105.36,"open":107.04,"volume":861900},{"timestamp":1476106200,"date":"2016-10-10","index":5432,"close":106.99,"high":107.74,"low":106.99,"open":107.63,"volume":686400},{"timestamp":1476192600,"date":"2016-10-11","index":5433,"close":102.71,"high":105.64,"low":102.41,"open":105.61,"volume":959100},{"timestamp":1476279000,"date":"2016-10-12","index":5434,"close":102.58,"high":102.67,"low":101.42,"open":102.31,"volume":794500},{"timestamp":1476365400,"date":"2016-10-13","index":5435,"close":100.39,"high":100.65,"low":100.04,"open":100.59,"volume":1161200},{"timestamp":1476451800,"date":"2016-10-14","index":5436,"close":101.12,"high":102.11,"low":100.95,"open":101.58,"volume":331200},{"timestamp":1476711000,"date":"2016-10-17","index":5437,"close":101.16,"high":101.34,"low":100.51,"open":100.62,"volume":399000},{"timestamp":1476797400,"date":"2016-10-18","index":5438,"close":102.33,"high":102.58,"low":101.83,"open":102.51,"volume":955700}],"post":[{"timestamp":1476883800,"date":"2016-10-19","index":5439,"close":104.09,"high":104.75,"low":103.2,"open":104.75,"volume":1109900},{"timestamp":1476970200,"date":"2016-10-20","index":5440,"close":103.58,"high":103.62,"low":102.47,"open":102.52,"volume":739900},{"timestamp":1477056600,"date":"2016-10-21","index":5441,"close":105.26,"high":105.32,"low":103.4,"open":103.47,"volume":1638300},{"timestamp":1477315800,"date":"2016-10-24","index":5442,"close":105.28,"high":105.42,"low":104.77,"open":104.92,"volume":971000},{"timestamp":1477402200,"date":"2016-10-25","index":5443,"close":104.54,"high":105.14,"low":104.13,"open":104.68,"volume":567100},{"timestamp":1477488600,"date":"2016-10-26","index":5444,"close":103.85,"high":104.73,"low":103.73,"open":104.47,"volume":376200},{"timestamp":1477575000,"date":"2016-10-27","index":5445,"close":104.05,"high":105.27,"low":103.86,"open":105.18,"volume":606800},{"timestamp":1477661400,"date":"2016-10-28","index":5446,"close":105.46,"high":105.95,"low":104.69,"open":104.86,"volume":915500},{"timestamp":1477920600,"date":"2016-10-31","index":5447,"close":105.62,"high":106.36,"low":104.94,"open":105.51,"volume":794000},{"timestamp":1478007000,"date":"2016-11-01","index":5448,"close":103.89,"high":105.68,"low":103.29,"open":105.65,"volume":936100},{"timestamp":1478093400,"date":"2016-11-02","index":5449,"close":104.03,"high":104.73,"low":103.67,"open":104.01,"volume":564400}]},{"date":"2016-07-20","estimated":0.87,"reported":0.94,"pre":[{"timestamp":1467725400,"date":"2016-07-05","index":5364,"close":95.34,"high":97.12,"low":95.02,"open":96.65,"volume":1007800},{"timestamp":1467811800,"date":"2016-07-06","index":5365,"close":94.89,"high":94.97,"low":92.84,"open":93.42,"volume":1257500},{"timestamp":1467898200,"date":"2016-07-07","index":5366,"close":94.61,"high":95.24,"low":94.08,"open":94.1,"volume":827900},{"timestamp":1467984600,"date":"2016-07-08","index":5367,"close":97.22,"high":97.26,"low":95.95,"open":96.1,"volume":588200},{"timestamp":1468243800,"date":"2016-07-11","index":5368,"close":99.76,"high":99.95,"low":99,"open":99.12,"volume":493000},{"timestamp":1468330200,"date":"2016-07-12","index":5369,"close":100.88,"high":101.83,"low":100,"open":100.87,"volume":1280100},{"timestamp":1468416600,"date":"2016-07-13","index":5370,"close":101.11,"high":101.81,"low":100.86,"open":101.09,"volume":547200},{"timestamp":1468503000,"date":"2016-07-14","index":5371,"close":102.97,"high":103.85,"low":102.6,"open":103.73,"volume":1023800},{"timestamp":1468589400,"date":"2016-07-15","index":5372,"close":101.61,"high":101.94,"low":101.19,"open":101.25,"volume":538600},{"timestamp":1468848600,"date":"2016-07-18","index":5373,"close":103.13,"high":103.37,"low":102.46,"open":102.75,"volume":802800},{"timestamp":1468935000,"date":"2016-07-19","index":5374,"close":105.63,"high":106.3,"low":103.16,"open":103.27,"volume":3330400}],"post":[{"timestamp":1469021400,"date":"2016-07-20","index":5375,"close":108.16,"high":108.35,"low":107.06,"open":107.58,"volume":1642100},{"timestamp":1469107800,"date":"2016-07-21","index":5376,"close":105.48,"high":106.37,"low":104.96,"open":105.41,"volume":2199400},{"timestamp":1469194200,"date":"2016-07-22","index":5377,"close":105.63,"high":105.86,"low":105.19,"open":105.55,"volume":397800},{"timestamp":1469453400,"date":"2016-07-25","index":5378,"close":106.48,"high":106.57,"low":105.93,"open":106.19,"volume":500300},{"timestamp":1469539800,"date":"2016-07-26","index":5379,"close":108.77,"high":108.91,"low":107.31,"open":107.49,"volume":926600},{"timestamp":1469626200,"date":"2016-07-27","index":5380,"close":109.56,"high":109.91,"low":108.38,"open":109.64,"volume":876300},{"timestamp":1469712600,"date":"2016-07-28","index":5381,"close":110.08,"high":110.21,"low":109.49,"open":109.87,"volume":530000},{"timestamp":1469799000,"date":"2016-07-29","index":5382,"close":109.62,"high":110.85,"low":109.31,"open":110.48,"volume":1399700},{"timestamp":1470058200,"date":"2016-08-01","index":5383,"close":109.7,"high":110.15,"low":109.29,"open":109.62,"volume":419800},{"timestamp":1470144600,"date":"2016-08-02","index":5384,"close":109.38,"high":109.59,"low":108.78,"open":109.57,"volume":358600},{"timestamp":1470231000,"date":"2016-08-03","index":5385,"close":108.45,"high":108.75,"low":107.89,"open":107.95,"volume":414200}]},{"date":"2016-04-20","estimated":0.46,"reported":0.51,"pre":[{"timestamp":1459863000,"date":"2016-04-05","index":5301,"close":99.52,"high":100.12,"low":99.28,"open":99.58,"volume":1059400},{"timestamp":1459949400,"date":"2016-04-06","index":5302,"close":101.1,"high":101.17,"low":99.29,"open":99.37,"volume":753000},{"timestamp":1460035800,"date":"2016-04-07","index":5303,"close":100.09,"high":100.95,"low":99.95,"open":100.75,"volume":452200},{"timestamp":1460122200,"date":"2016-04-08","index":5304,"close":100.65,"high":101.36,"low":100.38,"open":100.88,"volume":424200},{"timestamp":1460381400,"date":"2016-04-11","index":5305,"close":100.25,"high":101.56,"low":100.14,"open":100.85,"volume":188400},{"timestamp":1460467800,"date":"2016-04-12","index":5306,"close":100.85,"high":101.23,"low":99.7,"open":100.67,"volume":295100},{"timestamp":1460554200,"date":"2016-04-13","index":5307,"close":102.05,"high":102.2,"low":101.28,"open":101.59,"volume":363100},{"timestamp":1460640600,"date":"2016-04-14","index":5308,"close":100.37,"high":100.8,"low":99.77,"open":100.79,"volume":547800},{"timestamp":1460727000,"date":"2016-04-15","index":5309,"close":99.55,"high":100.52,"low":99.31,"open":99.87,"volume":540400},{"timestamp":1460986200,"date":"2016-04-18","index":5310,"close":99.23,"high":100.03,"low":98.79,"open":98.86,"volume":342600},{"timestamp":1461072600,"date":"2016-04-19","index":5311,"close":99.75,"high":100.74,"low":99.35,"open":100.24,"volume":833800}],"post":[{"timestamp":1461159000,"date":"2016-04-20","index":5312,"close":96.43,"high":99.56,"low":95.13,"open":99.01,"volume":2104400},{"timestamp":1461245400,"date":"2016-04-21","index":5313,"close":95.82,"high":97.24,"low":95.51,"open":97.24,"volume":626600},{"timestamp":1461331800,"date":"2016-04-22","index":5314,"close":95.87,"high":96.47,"low":95.32,"open":95.73,"volume":275500},{"timestamp":1461591000,"date":"2016-04-25","index":5315,"close":96.13,"high":96.52,"low":95.93,"open":96.3,"volume":367000},{"timestamp":1461677400,"date":"2016-04-26","index":5316,"close":96.41,"high":96.98,"low":96.29,"open":96.45,"volume":348200},{"timestamp":1461763800,"date":"2016-04-27","index":5317,"close":99.24,"high":99.42,"low":97.69,"open":97.73,"volume":600200},{"timestamp":1461850200,"date":"2016-04-28","index":5318,"close":98.01,"high":99.58,"low":97.75,"open":98.3,"volume":902200},{"timestamp":1461936600,"date":"2016-04-29","index":5319,"close":96.6,"high":98.55,"low":96.05,"open":98.34,"volume":786700},{"timestamp":1462195800,"date":"2016-05-02","index":5320,"close":97.46,"high":97.57,"low":96.54,"open":96.7,"volume":461300},{"timestamp":1462282200,"date":"2016-05-03","index":5321,"close":94.42,"high":95.19,"low":94.13,"open":95.13,"volume":604700},{"timestamp":1462368600,"date":"2016-05-04","index":5322,"close":93.78,"high":93.84,"low":93.22,"open":93.6,"volume":1430900}]},{"date":"2016-01-20","estimated":0.71,"reported":0.74,"pre":[{"timestamp":1451917800,"date":"2016-01-04","index":5238,"close":87.3,"high":87.42,"low":85.91,"open":87.29,"volume":2275300},{"timestamp":1452004200,"date":"2016-01-05","index":5239,"close":86.42,"high":87.09,"low":85.66,"open":86.18,"volume":813100},{"timestamp":1452090600,"date":"2016-01-06","index":5240,"close":84.61,"high":85.22,"low":83.74,"open":83.9,"volume":2323900},{"timestamp":1452177000,"date":"2016-01-07","index":5241,"close":82.49,"high":84.15,"low":82.24,"open":82.44,"volume":811200},{"timestamp":1452263400,"date":"2016-01-08","index":5242,"close":80.28,"high":82.12,"low":80.13,"open":81.77,"volume":899400},{"timestamp":1452522600,"date":"2016-01-11","index":5243,"close":82.31,"high":83.26,"low":81.6,"open":82.98,"volume":1117900},{"timestamp":1452609000,"date":"2016-01-12","index":5244,"close":82.65,"high":83.95,"low":81.67,"open":83.35,"volume":875800},{"timestamp":1452695400,"date":"2016-01-13","index":5245,"close":80.01,"high":83.1,"low":79.87,"open":82.71,"volume":945700},{"timestamp":1452781800,"date":"2016-01-14","index":5246,"close":82.9,"high":83.49,"low":81.07,"open":82.29,"volume":1442700},{"timestamp":1452868200,"date":"2016-01-15","index":5247,"close":77.47,"high":79.45,"low":77.17,"open":78.62,"volume":1550300},{"timestamp":1453213800,"date":"2016-01-19","index":5248,"close":80.32,"high":80.86,"low":79.31,"open":79.79,"volume":1487400}],"post":[{"timestamp":1453300200,"date":"2016-01-20","index":5249,"close":85.26,"high":86.27,"low":80.97,"open":81.59,"volume":4539200},{"timestamp":1453386600,"date":"2016-01-21","index":5250,"close":87.36,"high":88.08,"low":85.58,"open":86.75,"volume":1254100},{"timestamp":1453473000,"date":"2016-01-22","index":5251,"close":90.36,"high":91.72,"low":90.07,"open":91.22,"volume":1700700},{"timestamp":1453732200,"date":"2016-01-25","index":5252,"close":89.72,"high":90.63,"low":89.42,"open":90.28,"volume":881600},{"timestamp":1453818600,"date":"2016-01-26","index":5253,"close":90.19,"high":90.46,"low":89.16,"open":89.61,"volume":674500},{"timestamp":1453905000,"date":"2016-01-27","index":5254,"close":89.71,"high":91.15,"low":89.41,"open":89.85,"volume":907200},{"timestamp":1453991400,"date":"2016-01-28","index":5255,"close":89.81,"high":90.32,"low":88.93,"open":89.95,"volume":1846200},{"timestamp":1454077800,"date":"2016-01-29","index":5256,"close":91.84,"high":91.93,"low":89.04,"open":89.14,"volume":1172600},{"timestamp":1454337000,"date":"2016-02-01","index":5257,"close":92.24,"high":92.74,"low":90.82,"open":91.02,"volume":528400},{"timestamp":1454423400,"date":"2016-02-02","index":5258,"close":88.51,"high":90.38,"low":88.42,"open":90.29,"volume":740200},{"timestamp":1454509800,"date":"2016-02-03","index":5259,"close":90.98,"high":91.22,"low":88.81,"open":90.33,"volume":889300}]},{"date":"2015-10-14","estimated":0.82,"reported":0.83,"pre":[{"timestamp":1443533400,"date":"2015-09-29","index":5172,"close":85.21,"high":85.53,"low":82.62,"open":82.9,"volume":1351400},{"timestamp":1443619800,"date":"2015-09-30","index":5173,"close":87.98,"high":88.07,"low":86.63,"open":86.97,"volume":2466400},{"timestamp":1443706200,"date":"2015-10-01","index":5174,"close":85.97,"high":86.6,"low":84.45,"open":86.24,"volume":1323200},{"timestamp":1443792600,"date":"2015-10-02","index":5175,"close":88.41,"high":88.71,"low":85.45,"open":85.89,"volume":950800},{"timestamp":1444051800,"date":"2015-10-05","index":5176,"close":89.39,"high":90.06,"low":88.53,"open":88.69,"volume":951000},{"timestamp":1444138200,"date":"2015-10-06","index":5177,"close":90.05,"high":90.8,"low":89.29,"open":89.97,"volume":732200},{"timestamp":1444224600,"date":"2015-10-07","index":5178,"close":90.06,"high":91.61,"low":88.85,"open":91,"volume":873800},{"timestamp":1444311000,"date":"2015-10-08","index":5179,"close":91.38,"high":91.45,"low":89.88,"open":91.27,"volume":974000},{"timestamp":1444397400,"date":"2015-10-09","index":5180,"close":90.87,"high":91.1,"low":90.28,"open":90.71,"volume":542600},{"timestamp":1444656600,"date":"2015-10-12","index":5181,"close":89.86,"high":90.36,"low":89.62,"open":90.23,"volume":742300},{"timestamp":1444743000,"date":"2015-10-13","index":5182,"close":87.31,"high":88.87,"low":87.12,"open":88.59,"volume":1047500}],"post":[{"timestamp":1444829400,"date":"2015-10-14","index":5183,"close":87.27,"high":87.75,"low":84.61,"open":85.01,"volume":3118200},{"timestamp":1444915800,"date":"2015-10-15","index":5184,"close":88.5,"high":89.29,"low":87.15,"open":87.83,"volume":2230100},{"timestamp":1445002200,"date":"2015-10-16","index":5185,"close":88.65,"high":89.07,"low":87.75,"open":88.22,"volume":892700},{"timestamp":1445261400,"date":"2015-10-19","index":5186,"close":88.78,"high":88.99,"low":88.03,"open":88.61,"volume":502800},{"timestamp":1445347800,"date":"2015-10-20","index":5187,"close":89.02,"high":90.47,"low":87.54,"open":88.08,"volume":1108000},{"timestamp":1445434200,"date":"2015-10-21","index":5188,"close":90.01,"high":91.24,"low":89.96,"open":90.87,"volume":943900},{"timestamp":1445520600,"date":"2015-10-22","index":5189,"close":92.32,"high":92.91,"low":91.89,"open":92.03,"volume":1644800},{"timestamp":1445607000,"date":"2015-10-23","index":5190,"close":93.64,"high":94.41,"low":93.24,"open":94.24,"volume":1585100},{"timestamp":1445866200,"date":"2015-10-26","index":5191,"close":92.29,"high":92.9,"low":92.11,"open":92.5,"volume":614500},{"timestamp":1445952600,"date":"2015-10-27","index":5192,"close":91.55,"high":92.75,"low":91.27,"open":92.53,"volume":544700},{"timestamp":1446039000,"date":"2015-10-28","index":5193,"close":93.34,"high":94.09,"low":92.26,"open":93.55,"volume":618600}]},{"date":"2015-07-15","estimated":0.88,"reported":0.95,"pre":[{"timestamp":1435584600,"date":"2015-06-29","index":5108,"close":104.56,"high":106.58,"low":104.03,"open":105.82,"volume":1043600},{"timestamp":1435671000,"date":"2015-06-30","index":5109,"close":104.13,"high":105.79,"low":103.22,"open":105.71,"volume":754300},{"timestamp":1435757400,"date":"2015-07-01","index":5110,"close":105.65,"high":107.9,"low":105.26,"open":107.74,"volume":1305400},{"timestamp":1435843800,"date":"2015-07-02","index":5111,"close":104.6,"high":105.33,"low":103.71,"open":105.32,"volume":942800},{"timestamp":1436189400,"date":"2015-07-06","index":5112,"close":101.92,"high":103.11,"low":100.95,"open":101.09,"volume":720300},{"timestamp":1436275800,"date":"2015-07-07","index":5113,"close":100.16,"high":100.64,"low":97.31,"open":99.27,"volume":1286700},{"timestamp":1436362200,"date":"2015-07-08","index":5114,"close":97.14,"high":98.54,"low":96.78,"open":98.1,"volume":784400},{"timestamp":1436448600,"date":"2015-07-09","index":5115,"close":99.62,"high":102.12,"low":99.2,"open":101.75,"volume":1683600},{"timestamp":1436535000,"date":"2015-07-10","index":5116,"close":102.7,"high":104.14,"low":101.64,"open":103.98,"volume":2272000},{"timestamp":1436794200,"date":"2015-07-13","index":5117,"close":103.3,"high":103.89,"low":102.95,"open":103.79,"volume":859000},{"timestamp":1436880600,"date":"2015-07-14","index":5118,"close":103.07,"high":103.85,"low":102.45,"open":103.26,"volume":1238200}],"post":[{"timestamp":1436967000,"date":"2015-07-15","index":5119,"close":106.68,"high":108.17,"low":105.75,"open":106.09,"volume":2298700},{"timestamp":1437053400,"date":"2015-07-16","index":5120,"close":100.36,"high":104.24,"low":99.27,"open":104.15,"volume":4115500},{"timestamp":1437139800,"date":"2015-07-17","index":5121,"close":100.55,"high":101.09,"low":99.41,"open":101,"volume":2782500},{"timestamp":1437399000,"date":"2015-07-20","index":5122,"close":101,"high":102.38,"low":100.76,"open":102.05,"volume":1112300},{"timestamp":1437485400,"date":"2015-07-21","index":5123,"close":100.9,"high":101.96,"low":100.42,"open":101,"volume":1525300},{"timestamp":1437571800,"date":"2015-07-22","index":5124,"close":100.84,"high":101.09,"low":99.57,"open":100.06,"volume":1894400},{"timestamp":1437658200,"date":"2015-07-23","index":5125,"close":101.93,"high":102.3,"low":100.97,"open":101.18,"volume":897100},{"timestamp":1437744600,"date":"2015-07-24","index":5126,"close":98.53,"high":101.06,"low":97.45,"open":100.88,"volume":1994700},{"timestamp":1438003800,"date":"2015-07-27","index":5127,"close":98.63,"high":99.94,"low":98.33,"open":99.49,"volume":844600},{"timestamp":1438090200,"date":"2015-07-28","index":5128,"close":99.08,"high":99.81,"low":97.22,"open":97.74,"volume":1558700},{"timestamp":1438176600,"date":"2015-07-29","index":5129,"close":99.02,"high":99.33,"low":98.12,"open":98.94,"volume":568000}]},{"date":"2015-04-15","estimated":1,"reported":1.17,"pre":[{"timestamp":1427722200,"date":"2015-03-30","index":5045,"close":103.12,"high":103.43,"low":101.57,"open":101.57,"volume":990600},{"timestamp":1427808600,"date":"2015-03-31","index":5046,"close":101.03,"high":102.22,"low":100.97,"open":101.47,"volume":1224100},{"timestamp":1427895000,"date":"2015-04-01","index":5047,"close":100.34,"high":101.12,"low":99.55,"open":101.12,"volume":641600},{"timestamp":1427981400,"date":"2015-04-02","index":5048,"close":100.74,"high":102.01,"low":100.48,"open":101.61,"volume":498700},{"timestamp":1428327000,"date":"2015-04-06","index":5049,"close":100.23,"high":101.2,"low":100,"open":100.92,"volume":916400},{"timestamp":1428413400,"date":"2015-04-07","index":5050,"close":100.17,"high":101.86,"low":100.12,"open":100.93,"volume":1161800},{"timestamp":1428499800,"date":"2015-04-08","index":5051,"close":99.97,"high":100.18,"low":99.2,"open":99.8,"volume":630400},{"timestamp":1428586200,"date":"2015-04-09","index":5052,"close":100.74,"high":100.86,"low":99.49,"open":100.31,"volume":1609700},{"timestamp":1428672600,"date":"2015-04-10","index":5053,"close":100.02,"high":100.58,"low":99.59,"open":99.73,"volume":846300},{"timestamp":1428931800,"date":"2015-04-13","index":5054,"close":99.81,"high":100.99,"low":99.59,"open":100.39,"volume":1037700},{"timestamp":1429018200,"date":"2015-04-14","index":5055,"close":99.97,"high":100.97,"low":99.57,"open":100.86,"volume":1137300}],"post":[{"timestamp":1429104600,"date":"2015-04-15","index":5056,"close":96.14,"high":100.08,"low":95.89,"open":100.06,"volume":4129100},{"timestamp":1429191000,"date":"2015-04-16","index":5057,"close":95.12,"high":96.13,"low":94.16,"open":94.83,"volume":2293600},{"timestamp":1429277400,"date":"2015-04-17","index":5058,"close":94.5,"high":95.11,"low":93.95,"open":94.75,"volume":1671200},{"timestamp":1429536600,"date":"2015-04-20","index":5059,"close":96.08,"high":96.24,"low":94.94,"open":94.99,"volume":1129100},{"timestamp":1429623000,"date":"2015-04-21","index":5060,"close":97.75,"high":98.74,"low":97.09,"open":98.17,"volume":2396700},{"timestamp":1429709400,"date":"2015-04-22","index":5061,"close":107.81,"high":111.2,"low":106.38,"open":109.82,"volume":4849300},{"timestamp":1429795800,"date":"2015-04-23","index":5062,"close":108.69,"high":108.96,"low":107.46,"open":108.84,"volume":1357000},{"timestamp":1429882200,"date":"2015-04-24","index":5063,"close":107.16,"high":108.2,"low":106.6,"open":108.06,"volume":1748100},{"timestamp":1430141400,"date":"2015-04-27","index":5064,"close":109.71,"high":110.91,"low":109.25,"open":109.57,"volume":4075600},{"timestamp":1430227800,"date":"2015-04-28","index":5065,"close":109.79,"high":110.04,"low":108.87,"open":109.75,"volume":1076200},{"timestamp":1430314200,"date":"2015-04-29","index":5066,"close":107.64,"high":109.19,"low":107.09,"open":108.79,"volume":2160600}]},{"date":"2015-01-21","estimated":0.57,"reported":0.87,"pre":[{"timestamp":1420468200,"date":"2015-01-05","index":4987,"close":103.79,"high":106.09,"low":103.65,"open":105.82,"volume":678700},{"timestamp":1420554600,"date":"2015-01-06","index":4988,"close":100.72,"high":102.7,"low":100.54,"open":102.61,"volume":1081300},{"timestamp":1420641000,"date":"2015-01-07","index":4989,"close":101.29,"high":101.41,"low":100.21,"open":100.48,"volume":855100},{"timestamp":1420727400,"date":"2015-01-08","index":4990,"close":103.41,"high":104.25,"low":101.85,"open":101.94,"volume":481600},{"timestamp":1420813800,"date":"2015-01-09","index":4991,"close":102.09,"high":103.24,"low":100.97,"open":103.24,"volume":440600},{"timestamp":1421073000,"date":"2015-01-12","index":4992,"close":103.45,"high":104.54,"low":102.6,"open":104.45,"volume":1115500},{"timestamp":1421159400,"date":"2015-01-13","index":4993,"close":103.45,"high":105.32,"low":102.86,"open":104.1,"volume":809200},{"timestamp":1421245800,"date":"2015-01-14","index":4994,"close":103.11,"high":103.85,"low":102.27,"open":102.95,"volume":592800},{"timestamp":1421332200,"date":"2015-01-15","index":4995,"close":101.96,"high":102.83,"low":101.27,"open":101.49,"volume":1283000},{"timestamp":1421418600,"date":"2015-01-16","index":4996,"close":103.04,"high":103.12,"low":101.23,"open":101.78,"volume":633700},{"timestamp":1421764200,"date":"2015-01-20","index":4997,"close":103.81,"high":104.1,"low":102.78,"open":103.11,"volume":947000}],"post":[{"timestamp":1421850600,"date":"2015-01-21","index":4998,"close":106.59,"high":107.03,"low":104.25,"open":105.06,"volume":1569100},{"timestamp":1421937000,"date":"2015-01-22","index":4999,"close":107.6,"high":107.95,"low":106.4,"open":106.76,"volume":589400},{"timestamp":1422023400,"date":"2015-01-23","index":5000,"close":105.31,"high":106.63,"low":105.28,"open":106.49,"volume":974600},{"timestamp":1422282600,"date":"2015-01-26","index":5001,"close":107.32,"high":107.35,"low":106.36,"open":107,"volume":995200},{"timestamp":1422369000,"date":"2015-01-27","index":5002,"close":106.33,"high":107.34,"low":106.12,"open":106.93,"volume":911900},{"timestamp":1422455400,"date":"2015-01-28","index":5003,"close":104.64,"high":107.11,"low":104.58,"open":106.98,"volume":753700},{"timestamp":1422541800,"date":"2015-01-29","index":5004,"close":106.14,"high":106.45,"low":104.94,"open":106.27,"volume":632600},{"timestamp":1422628200,"date":"2015-01-30","index":5005,"close":103.94,"high":106.26,"low":103.81,"open":105.95,"volume":1073800},{"timestamp":1422887400,"date":"2015-02-02","index":5006,"close":103.05,"high":103.21,"low":101.48,"open":102.98,"volume":1177900},{"timestamp":1422973800,"date":"2015-02-03","index":5007,"close":103.89,"high":103.93,"low":102.82,"open":103.3,"volume":716800},{"timestamp":1423060200,"date":"2015-02-04","index":5008,"close":101.84,"high":102.91,"low":101.65,"open":102.57,"volume":789900}]},{"date":"2014-10-15","estimated":0.7,"reported":0.74,"pre":[{"timestamp":1412083800,"date":"2014-09-30","index":4921,"close":98.82,"high":99.83,"low":98.57,"open":99.06,"volume":733500},{"timestamp":1412170200,"date":"2014-10-01","index":4922,"close":96.85,"high":98.73,"low":96.77,"open":98.73,"volume":915700},{"timestamp":1412256600,"date":"2014-10-02","index":4923,"close":96.93,"high":97.48,"low":95.58,"open":97.38,"volume":822600},{"timestamp":1412343000,"date":"2014-10-03","index":4924,"close":97.45,"high":98.11,"low":97.28,"open":97.63,"volume":539400},{"timestamp":1412602200,"date":"2014-10-06","index":4925,"close":97.94,"high":98.54,"low":97.26,"open":98.29,"volume":528300},{"timestamp":1412688600,"date":"2014-10-07","index":4926,"close":94.86,"high":96.89,"low":94.86,"open":96.64,"volume":1041400},{"timestamp":1412775000,"date":"2014-10-08","index":4927,"close":96.33,"high":96.39,"low":94.13,"open":94.41,"volume":1289100},{"timestamp":1412861400,"date":"2014-10-09","index":4928,"close":94.33,"high":95.55,"low":94.16,"open":95.04,"volume":1083800},{"timestamp":1412947800,"date":"2014-10-10","index":4929,"close":90.06,"high":93.19,"low":90.02,"open":93.11,"volume":1524500},{"timestamp":1413207000,"date":"2014-10-13","index":4930,"close":90.41,"high":92.43,"low":90.36,"open":90.92,"volume":1440300},{"timestamp":1413293400,"date":"2014-10-14","index":4931,"close":92.71,"high":94.25,"low":91.2,"open":91.25,"volume":1599600}],"post":[{"timestamp":1413379800,"date":"2014-10-15","index":4932,"close":91.82,"high":92.51,"low":88.7,"open":90.81,"volume":1298600},{"timestamp":1413466200,"date":"2014-10-16","index":4933,"close":90.74,"high":91.91,"low":88.55,"open":88.64,"volume":1165600},{"timestamp":1413552600,"date":"2014-10-17","index":4934,"close":92.51,"high":93.46,"low":92.22,"open":93.34,"volume":1013600},{"timestamp":1413811800,"date":"2014-10-20","index":4935,"close":92.51,"high":92.62,"low":90.93,"open":90.95,"volume":443400},{"timestamp":1413898200,"date":"2014-10-21","index":4936,"close":93.56,"high":93.78,"low":91.82,"open":91.93,"volume":684800},{"timestamp":1413984600,"date":"2014-10-22","index":4937,"close":92.16,"high":93.81,"low":92.1,"open":93.3,"volume":762700},{"timestamp":1414071000,"date":"2014-10-23","index":4938,"close":93.97,"high":94.51,"low":93.44,"open":93.62,"volume":630200},{"timestamp":1414157400,"date":"2014-10-24","index":4939,"close":95.06,"high":95.58,"low":94.1,"open":94.23,"volume":821200},{"timestamp":1414416600,"date":"2014-10-27","index":4940,"close":95.79,"high":95.99,"low":94.28,"open":94.52,"volume":492600},{"timestamp":1414503000,"date":"2014-10-28","index":4941,"close":98.01,"high":98.29,"low":96.87,"open":97.58,"volume":938200},{"timestamp":1414589400,"date":"2014-10-29","index":4942,"close":96.52,"high":98.07,"low":96.29,"open":97.82,"volume":566700}]},{"date":"2014-07-16","estimated":1.04,"reported":1.23,"pre":[{"timestamp":1404135000,"date":"2014-06-30","index":4857,"close":93.27,"high":93.42,"low":92.49,"open":92.52,"volume":305200},{"timestamp":1404221400,"date":"2014-07-01","index":4858,"close":94.67,"high":94.87,"low":94.09,"open":94.1,"volume":407200},{"timestamp":1404307800,"date":"2014-07-02","index":4859,"close":93.94,"high":93.96,"low":93.36,"open":93.53,"volume":449800},{"timestamp":1404394200,"date":"2014-07-03","index":4860,"close":95.69,"high":95.69,"low":95.09,"open":95.13,"volume":232600},{"timestamp":1404739800,"date":"2014-07-07","index":4861,"close":96.12,"high":96.24,"low":95.72,"open":95.92,"volume":972100},{"timestamp":1404826200,"date":"2014-07-08","index":4862,"close":94.64,"high":95.17,"low":94.03,"open":95,"volume":523800},{"timestamp":1404912600,"date":"2014-07-09","index":4863,"close":93.5,"high":93.85,"low":93.02,"open":93.69,"volume":989000},{"timestamp":1404999000,"date":"2014-07-10","index":4864,"close":92.88,"high":93.44,"low":92.2,"open":92.39,"volume":835000},{"timestamp":1405085400,"date":"2014-07-11","index":4865,"close":91.42,"high":91.83,"low":90.86,"open":91.4,"volume":1323100},{"timestamp":1405344600,"date":"2014-07-14","index":4866,"close":90.76,"high":91.54,"low":90.59,"open":91.31,"volume":986900},{"timestamp":1405431000,"date":"2014-07-15","index":4867,"close":90.63,"high":91.22,"low":90.42,"open":91.05,"volume":1578400}],"post":[{"timestamp":1405517400,"date":"2014-07-16","index":4868,"close":88.39,"high":88.48,"low":87,"open":87.58,"volume":2130800},{"timestamp":1405603800,"date":"2014-07-17","index":4869,"close":86.21,"high":87.4,"low":85.81,"open":86.86,"volume":1573000},{"timestamp":1405690200,"date":"2014-07-18","index":4870,"close":85.84,"high":86.22,"low":85.31,"open":85.42,"volume":1515600},{"timestamp":1405949400,"date":"2014-07-21","index":4871,"close":87.46,"high":87.86,"low":87.04,"open":87.47,"volume":1540100},{"timestamp":1406035800,"date":"2014-07-22","index":4872,"close":87.18,"high":88.1,"low":86.96,"open":87.88,"volume":926200},{"timestamp":1406122200,"date":"2014-07-23","index":4873,"close":87.02,"high":87.7,"low":86.68,"open":87.67,"volume":911900},{"timestamp":1406208600,"date":"2014-07-24","index":4874,"close":86.71,"high":86.92,"low":86.16,"open":86.26,"volume":767400},{"timestamp":1406295000,"date":"2014-07-25","index":4875,"close":84.97,"high":85.87,"low":84.58,"open":85.87,"volume":1080400},{"timestamp":1406554200,"date":"2014-07-28","index":4876,"close":84.48,"high":84.77,"low":83.54,"open":83.98,"volume":1087100},{"timestamp":1406640600,"date":"2014-07-29","index":4877,"close":83.28,"high":83.72,"low":83.26,"open":83.41,"volume":1190200},{"timestamp":1406727000,"date":"2014-07-30","index":4878,"close":95.14,"high":96.67,"low":91.82,"open":92.3,"volume":6992400}]},{"date":"2014-04-16","estimated":0.71,"reported":0.76,"pre":[{"timestamp":1396359000,"date":"2014-04-01","index":4795,"close":93.57,"high":93.78,"low":93.06,"open":93.48,"volume":862600},{"timestamp":1396445400,"date":"2014-04-02","index":4796,"close":93.21,"high":93.37,"low":92.45,"open":92.74,"volume":442200},{"timestamp":1396531800,"date":"2014-04-03","index":4797,"close":92.17,"high":93.1,"low":92.05,"open":92.89,"volume":547100},{"timestamp":1396618200,"date":"2014-04-04","index":4798,"close":90.82,"high":92.71,"low":90.5,"open":92.39,"volume":665400},{"timestamp":1396877400,"date":"2014-04-07","index":4799,"close":89.97,"high":91.2,"low":89.82,"open":91.13,"volume":753400},{"timestamp":1396963800,"date":"2014-04-08","index":4800,"close":89.56,"high":90.7,"low":89.25,"open":89.91,"volume":1193900},{"timestamp":1397050200,"date":"2014-04-09","index":4801,"close":92.4,"high":92.49,"low":90.66,"open":91.14,"volume":864300},{"timestamp":1397136600,"date":"2014-04-10","index":4802,"close":89.89,"high":92.63,"low":89.58,"open":92.61,"volume":1505600},{"timestamp":1397223000,"date":"2014-04-11","index":4803,"close":87.33,"high":88.43,"low":86.74,"open":87.76,"volume":2109700},{"timestamp":1397482200,"date":"2014-04-14","index":4804,"close":86.57,"high":87.3,"low":85.95,"open":86.58,"volume":1415100},{"timestamp":1397568600,"date":"2014-04-15","index":4805,"close":85.14,"high":86.58,"low":84.73,"open":86.09,"volume":2003400}],"post":[{"timestamp":1397655000,"date":"2014-04-16","index":4806,"close":82.23,"high":82.35,"low":79.94,"open":80.31,"volume":5649200},{"timestamp":1397741400,"date":"2014-04-17","index":4807,"close":81.65,"high":82.38,"low":81.35,"open":81.82,"volume":1790400},{"timestamp":1398087000,"date":"2014-04-21","index":4808,"close":81.65,"high":82.31,"low":81.04,"open":81.81,"volume":856700},{"timestamp":1398173400,"date":"2014-04-22","index":4809,"close":81.68,"high":82.27,"low":81.59,"open":81.85,"volume":820100},{"timestamp":1398259800,"date":"2014-04-23","index":4810,"close":82,"high":82.97,"low":81.45,"open":81.5,"volume":1469100},{"timestamp":1398346200,"date":"2014-04-24","index":4811,"close":84.17,"high":84.45,"low":83.26,"open":83.62,"volume":1352400},{"timestamp":1398432600,"date":"2014-04-25","index":4812,"close":81.68,"high":83.26,"low":81.42,"open":83.25,"volume":1680300},{"timestamp":1398691800,"date":"2014-04-28","index":4813,"close":82.34,"high":82.67,"low":81.43,"open":82.18,"volume":816000},{"timestamp":1398778200,"date":"2014-04-29","index":4814,"close":82.12,"high":82.8,"low":82.09,"open":82.51,"volume":975400},{"timestamp":1398864600,"date":"2014-04-30","index":4815,"close":81.39,"high":82.65,"low":81.28,"open":82.14,"volume":729300},{"timestamp":1398951000,"date":"2014-05-01","index":4816,"close":81.35,"high":81.7,"low":80.8,"open":81.25,"volume":812600}]},{"date":"2014-01-22","estimated":1.31,"reported":1.47,"pre":[{"timestamp":1389018600,"date":"2014-01-06","index":4736,"close":90.15,"high":91.09,"low":89.99,"open":91.06,"volume":745100},{"timestamp":1389105000,"date":"2014-01-07","index":4737,"close":89.39,"high":89.6,"low":88.81,"open":88.97,"volume":840200},{"timestamp":1389191400,"date":"2014-01-08","index":4738,"close":89.63,"high":89.73,"low":88.96,"open":89.28,"volume":785000},{"timestamp":1389277800,"date":"2014-01-09","index":4739,"close":90.14,"high":90.76,"low":89.66,"open":90.76,"volume":824000},{"timestamp":1389364200,"date":"2014-01-10","index":4740,"close":91.07,"high":91.07,"low":90.08,"open":90.28,"volume":759800},{"timestamp":1389623400,"date":"2014-01-13","index":4741,"close":90.36,"high":90.77,"low":90.05,"open":90.08,"volume":1158100},{"timestamp":1389709800,"date":"2014-01-14","index":4742,"close":91.19,"high":91.41,"low":90.13,"open":90.2,"volume":1124600},{"timestamp":1389796200,"date":"2014-01-15","index":4743,"close":89.44,"high":90.75,"low":89.1,"open":90.29,"volume":1521800},{"timestamp":1389882600,"date":"2014-01-16","index":4744,"close":85.22,"high":86.67,"low":84.84,"open":86.57,"volume":2774700},{"timestamp":1389969000,"date":"2014-01-17","index":4745,"close":84.4,"high":84.48,"low":83.28,"open":83.69,"volume":3130400},{"timestamp":1390314600,"date":"2014-01-21","index":4746,"close":87.15,"high":87.28,"low":84.88,"open":85.3,"volume":3920300}],"post":[{"timestamp":1390401000,"date":"2014-01-22","index":4747,"close":91.29,"high":92.29,"low":90.15,"open":91.43,"volume":3541200},{"timestamp":1390487400,"date":"2014-01-23","index":4748,"close":88.39,"high":90.17,"low":87.28,"open":90.17,"volume":2320300},{"timestamp":1390573800,"date":"2014-01-24","index":4749,"close":87.59,"high":90.09,"low":87.48,"open":90.04,"volume":2351400},{"timestamp":1390833000,"date":"2014-01-27","index":4750,"close":87.62,"high":88.51,"low":87.05,"open":88.44,"volume":1931700},{"timestamp":1390919400,"date":"2014-01-28","index":4751,"close":86.44,"high":88.1,"low":86.35,"open":87.88,"volume":1367900},{"timestamp":1391005800,"date":"2014-01-29","index":4752,"close":85.65,"high":86.72,"low":85.35,"open":85.6,"volume":1255500},{"timestamp":1391092200,"date":"2014-01-30","index":4753,"close":85.23,"high":87.35,"low":85.03,"open":87.21,"volume":1619700},{"timestamp":1391178600,"date":"2014-01-31","index":4754,"close":84.63,"high":85.14,"low":83.76,"open":83.8,"volume":828300},{"timestamp":1391437800,"date":"2014-02-03","index":4755,"close":84.56,"high":85.74,"low":83.93,"open":85.46,"volume":1136900},{"timestamp":1391524200,"date":"2014-02-04","index":4756,"close":84.09,"high":84.82,"low":83.92,"open":84.33,"volume":1074500},{"timestamp":1391610600,"date":"2014-02-05","index":4757,"close":85.16,"high":85.49,"low":84.19,"open":84.77,"volume":854400}]},{"date":"2013-10-16","estimated":0.71,"reported":0.57,"pre":[{"timestamp":1380634200,"date":"2013-10-01","index":4670,"close":100.91,"high":100.95,"low":99.31,"open":99.38,"volume":537700},{"timestamp":1380720600,"date":"2013-10-02","index":4671,"close":100.66,"high":100.8,"low":99.03,"open":99.72,"volume":417400},{"timestamp":1380807000,"date":"2013-10-03","index":4672,"close":100.55,"high":101.85,"low":99.87,"open":101.73,"volume":1604200},{"timestamp":1380893400,"date":"2013-10-04","index":4673,"close":100.96,"high":101.03,"low":99.97,"open":100.09,"volume":729100},{"timestamp":1381152600,"date":"2013-10-07","index":4674,"close":99.46,"high":99.84,"low":98.89,"open":98.93,"volume":1070600},{"timestamp":1381239000,"date":"2013-10-08","index":4675,"close":97.43,"high":100.11,"low":97.28,"open":99.96,"volume":963900},{"timestamp":1381325400,"date":"2013-10-09","index":4676,"close":96.09,"high":96.55,"low":94.1,"open":95.95,"volume":1256500},{"timestamp":1381411800,"date":"2013-10-10","index":4677,"close":97.71,"high":97.82,"low":96.55,"open":96.71,"volume":1060400},{"timestamp":1381498200,"date":"2013-10-11","index":4678,"close":97.88,"high":98.05,"low":97.43,"open":97.55,"volume":817700},{"timestamp":1381757400,"date":"2013-10-14","index":4679,"close":97.07,"high":97.39,"low":96.59,"open":97.1,"volume":1105700},{"timestamp":1381843800,"date":"2013-10-15","index":4680,"close":95.15,"high":97.5,"low":94.91,"open":97.31,"volume":1899600}],"post":[{"timestamp":1381930200,"date":"2013-10-16","index":4681,"close":94.98,"high":96.36,"low":93.96,"open":94.98,"volume":2244400},{"timestamp":1382016600,"date":"2013-10-17","index":4682,"close":93.84,"high":93.95,"low":92.59,"open":92.79,"volume":1599200},{"timestamp":1382103000,"date":"2013-10-18","index":4683,"close":92.84,"high":92.93,"low":91.22,"open":92.38,"volume":2663800},{"timestamp":1382362200,"date":"2013-10-21","index":4684,"close":93.14,"high":93.56,"low":92.05,"open":92.05,"volume":1394400},{"timestamp":1382448600,"date":"2013-10-22","index":4685,"close":94.11,"high":94.55,"low":93.78,"open":94.11,"volume":1774700},{"timestamp":1382535000,"date":"2013-10-23","index":4686,"close":93.32,"high":94.54,"low":93.05,"open":94.54,"volume":1399800},{"timestamp":1382621400,"date":"2013-10-24","index":4687,"close":94.09,"high":94.58,"low":93.81,"open":94.32,"volume":622500},{"timestamp":1382707800,"date":"2013-10-25","index":4688,"close":94.31,"high":94.47,"low":93.44,"open":94.45,"volume":599900},{"timestamp":1382967000,"date":"2013-10-28","index":4689,"close":94.33,"high":94.62,"low":93.83,"open":93.96,"volume":536500},{"timestamp":1383053400,"date":"2013-10-29","index":4690,"close":94.2,"high":94.92,"low":93.95,"open":94.61,"volume":1004000},{"timestamp":1383139800,"date":"2013-10-30","index":4691,"close":94.64,"high":94.91,"low":93.42,"open":94.72,"volume":698600}]},{"date":"2013-07-17","estimated":0.68,"reported":0.67,"pre":[{"timestamp":1372685400,"date":"2013-07-01","index":4606,"close":78.4,"high":79.86,"low":78.18,"open":79.71,"volume":1265500},{"timestamp":1372771800,"date":"2013-07-02","index":4607,"close":78.58,"high":79.13,"low":78.15,"open":78.38,"volume":503500},{"timestamp":1372858200,"date":"2013-07-03","index":4608,"close":79.68,"high":79.96,"low":78.24,"open":78.43,"volume":426600},{"timestamp":1373031000,"date":"2013-07-05","index":4609,"close":82.1,"high":82.36,"low":80.7,"open":81.22,"volume":1093200},{"timestamp":1373290200,"date":"2013-07-08","index":4610,"close":81.53,"high":83.25,"low":81.35,"open":83.23,"volume":1402600},{"timestamp":1373376600,"date":"2013-07-09","index":4611,"close":82.13,"high":82.23,"low":81.04,"open":81.37,"volume":1221600},{"timestamp":1373463000,"date":"2013-07-10","index":4612,"close":83.85,"high":84.03,"low":82.58,"open":82.61,"volume":824100},{"timestamp":1373549400,"date":"2013-07-11","index":4613,"close":87.34,"high":87.4,"low":86.2,"open":86.51,"volume":1250600},{"timestamp":1373635800,"date":"2013-07-12","index":4614,"close":87.15,"high":87.79,"low":86.58,"open":87.76,"volume":908700},{"timestamp":1373895000,"date":"2013-07-15","index":4615,"close":86.92,"high":88,"low":86.07,"open":87.93,"volume":1235800},{"timestamp":1373981400,"date":"2013-07-16","index":4616,"close":87.74,"high":88.05,"low":86.88,"open":87.33,"volume":1583600}],"post":[{"timestamp":1374067800,"date":"2013-07-17","index":4617,"close":88.97,"high":90.83,"low":87.86,"open":90.76,"volume":1890800},{"timestamp":1374154200,"date":"2013-07-18","index":4618,"close":89.08,"high":89.43,"low":87.7,"open":88.36,"volume":2103200},{"timestamp":1374240600,"date":"2013-07-19","index":4619,"close":89.05,"high":89.16,"low":88.03,"open":88.42,"volume":1182700},{"timestamp":1374499800,"date":"2013-07-22","index":4620,"close":88.65,"high":88.96,"low":88.19,"open":88.54,"volume":867000},{"timestamp":1374586200,"date":"2013-07-23","index":4621,"close":88.57,"high":89,"low":87.77,"open":87.82,"volume":1306700},{"timestamp":1374672600,"date":"2013-07-24","index":4622,"close":88.41,"high":89.27,"low":88.29,"open":88.9,"volume":1081200},{"timestamp":1374759000,"date":"2013-07-25","index":4623,"close":89.67,"high":89.68,"low":88.86,"open":89.11,"volume":1040400},{"timestamp":1374845400,"date":"2013-07-26","index":4624,"close":89.18,"high":89.28,"low":88.56,"open":88.9,"volume":820700},{"timestamp":1375104600,"date":"2013-07-29","index":4625,"close":89.44,"high":90.24,"low":88.62,"open":89.84,"volume":697500},{"timestamp":1375191000,"date":"2013-07-30","index":4626,"close":90.09,"high":90.43,"low":89.61,"open":90.1,"volume":793800},{"timestamp":1375277400,"date":"2013-07-31","index":4627,"close":89.95,"high":90.63,"low":89.38,"open":89.5,"volume":490800}]},{"date":"2013-04-17","estimated":0.54,"reported":0.3,"pre":[{"timestamp":1364909400,"date":"2013-04-02","index":4543,"close":66.84,"high":67.55,"low":66.47,"open":66.48,"volume":1308100},{"timestamp":1364995800,"date":"2013-04-03","index":4544,"close":66.24,"high":67.47,"low":65.94,"open":67.28,"volume":2014400},{"timestamp":1365082200,"date":"2013-04-04","index":4545,"close":66.08,"high":66.11,"low":65.06,"open":65.42,"volume":2196200},{"timestamp":1365168600,"date":"2013-04-05","index":4546,"close":66.71,"high":66.79,"low":65.12,"open":65.57,"volume":1459700},{"timestamp":1365427800,"date":"2013-04-08","index":4547,"close":67.05,"high":67.06,"low":65.81,"open":66.64,"volume":2124700},{"timestamp":1365514200,"date":"2013-04-09","index":4548,"close":67.09,"high":67.51,"low":66.62,"open":66.9,"volume":1689000},{"timestamp":1365600600,"date":"2013-04-10","index":4549,"close":68.66,"high":69.24,"low":67.39,"open":67.46,"volume":1842800},{"timestamp":1365687000,"date":"2013-04-11","index":4550,"close":69.32,"high":70.2,"low":68.96,"open":69.21,"volume":1677700},{"timestamp":1365773400,"date":"2013-04-12","index":4551,"close":69.11,"high":69.35,"low":68.18,"open":69.14,"volume":1383500},{"timestamp":1366032600,"date":"2013-04-15","index":4552,"close":66.47,"high":68.46,"low":66.4,"open":68.23,"volume":1339400},{"timestamp":1366119000,"date":"2013-04-16","index":4553,"close":67.78,"high":68.27,"low":67.12,"open":67.75,"volume":1621500}],"post":[{"timestamp":1366205400,"date":"2013-04-17","index":4554,"close":69.48,"high":72.09,"low":68.41,"open":72.09,"volume":5779200},{"timestamp":1366291800,"date":"2013-04-18","index":4555,"close":71.41,"high":72.1,"low":71.12,"open":72,"volume":3104500},{"timestamp":1366378200,"date":"2013-04-19","index":4556,"close":71.99,"high":72.64,"low":71.35,"open":72.31,"volume":2394200},{"timestamp":1366637400,"date":"2013-04-22","index":4557,"close":71.24,"high":71.66,"low":70.6,"open":71.51,"volume":1054700},{"timestamp":1366723800,"date":"2013-04-23","index":4558,"close":72.48,"high":73.04,"low":71.75,"open":72.32,"volume":1660500},{"timestamp":1366810200,"date":"2013-04-24","index":4559,"close":73.54,"high":73.88,"low":72.89,"open":73.23,"volume":1173200},{"timestamp":1366896600,"date":"2013-04-25","index":4560,"close":74.79,"high":75.81,"low":74.62,"open":75.13,"volume":1375300},{"timestamp":1366983000,"date":"2013-04-26","index":4561,"close":73.72,"high":74.08,"low":73,"open":73.77,"volume":1687000},{"timestamp":1367242200,"date":"2013-04-29","index":4562,"close":74.56,"high":75.11,"low":74.12,"open":74.32,"volume":761200},{"timestamp":1367328600,"date":"2013-04-30","index":4563,"close":74.37,"high":74.65,"low":73.68,"open":74.4,"volume":888600},{"timestamp":1367415000,"date":"2013-05-01","index":4564,"close":74.02,"high":74.5,"low":73.75,"open":74,"volume":1569600}]},{"date":"2013-01-17","estimated":0.67,"reported":0.52,"pre":[{"timestamp":1357137000,"date":"2013-01-02","index":4482,"close":66.78,"high":66.78,"low":65.78,"open":65.98,"volume":1824000},{"timestamp":1357223400,"date":"2013-01-03","index":4483,"close":65.38,"high":66.29,"low":65.06,"open":65.99,"volume":1725400},{"timestamp":1357309800,"date":"2013-01-04","index":4484,"close":64.71,"high":65.05,"low":64.35,"open":64.64,"volume":3170800},{"timestamp":1357569000,"date":"2013-01-07","index":4485,"close":63.66,"high":63.87,"low":63.09,"open":63.35,"volume":2066100},{"timestamp":1357655400,"date":"2013-01-08","index":4486,"close":63.14,"high":63.57,"low":62.8,"open":63.4,"volume":1182400},{"timestamp":1357741800,"date":"2013-01-09","index":4487,"close":63.5,"high":63.8,"low":63.29,"open":63.42,"volume":879100},{"timestamp":1357828200,"date":"2013-01-10","index":4488,"close":64.67,"high":64.69,"low":63.94,"open":64.56,"volume":1648300},{"timestamp":1357914600,"date":"2013-01-11","index":4489,"close":65.42,"high":65.76,"low":64.94,"open":65.23,"volume":1518000},{"timestamp":1358173800,"date":"2013-01-14","index":4490,"close":64.4,"high":65.27,"low":64.25,"open":65.2,"volume":1477000},{"timestamp":1358260200,"date":"2013-01-15","index":4491,"close":63.08,"high":63.28,"low":62.72,"open":62.8,"volume":1561300},{"timestamp":1358346600,"date":"2013-01-16","index":4492,"close":63.82,"high":63.99,"low":63.14,"open":63.17,"volume":1615100}],"post":[{"timestamp":1358433000,"date":"2013-01-17","index":4493,"close":68.35,"high":69.62,"low":65.37,"open":65.48,"volume":8003800},{"timestamp":1358519400,"date":"2013-01-18","index":4494,"close":69.17,"high":69.32,"low":68.44,"open":68.95,"volume":2758200},{"timestamp":1358865000,"date":"2013-01-22","index":4495,"close":69.92,"high":70.04,"low":69.34,"open":69.76,"volume":1369100},{"timestamp":1358951400,"date":"2013-01-23","index":4496,"close":69.24,"high":69.46,"low":68.51,"open":69.25,"volume":1824800},{"timestamp":1359037800,"date":"2013-01-24","index":4497,"close":71.19,"high":71.3,"low":70.35,"open":70.49,"volume":2386500},{"timestamp":1359124200,"date":"2013-01-25","index":4498,"close":74.04,"high":74.24,"low":72.52,"open":72.69,"volume":3443000},{"timestamp":1359383400,"date":"2013-01-28","index":4499,"close":75.47,"high":76.44,"low":74.7,"open":76.21,"volume":3454400},{"timestamp":1359469800,"date":"2013-01-29","index":4500,"close":75.27,"high":75.31,"low":74.59,"open":74.71,"volume":1665900},{"timestamp":1359556200,"date":"2013-01-30","index":4501,"close":75.22,"high":75.98,"low":75.02,"open":75.57,"volume":1658400},{"timestamp":1359642600,"date":"2013-01-31","index":4502,"close":75.09,"high":75.9,"low":74.69,"open":75.69,"volume":1844600},{"timestamp":1359729000,"date":"2013-02-01","index":4503,"close":78.21,"high":78.3,"low":76.73,"open":77.64,"volume":3894800}]},{"date":"2012-10-17","estimated":1.11,"reported":1.05,"pre":[{"timestamp":1349184600,"date":"2012-10-02","index":4421,"close":53.95,"high":54.91,"low":53.46,"open":54.48,"volume":2282000},{"timestamp":1349271000,"date":"2012-10-03","index":4422,"close":54.95,"high":55.1,"low":54.47,"open":54.84,"volume":2450400},{"timestamp":1349357400,"date":"2012-10-04","index":4423,"close":55.65,"high":55.86,"low":55.21,"open":55.84,"volume":1946000},{"timestamp":1349443800,"date":"2012-10-05","index":4424,"close":56.11,"high":56.92,"low":55.88,"open":56.76,"volume":3021600},{"timestamp":1349703000,"date":"2012-10-08","index":4425,"close":55.01,"high":55.6,"low":54.79,"open":55.56,"volume":1744300},{"timestamp":1349789400,"date":"2012-10-09","index":4426,"close":54.31,"high":54.72,"low":53.8,"open":54.69,"volume":2401300},{"timestamp":1349875800,"date":"2012-10-10","index":4427,"close":53.43,"high":53.97,"low":53.3,"open":53.64,"volume":1313500},{"timestamp":1349962200,"date":"2012-10-11","index":4428,"close":53.04,"high":53.94,"low":52.84,"open":53.3,"volume":2327200},{"timestamp":1350048600,"date":"2012-10-12","index":4429,"close":52.99,"high":53.83,"low":52.87,"open":53.34,"volume":4360400},{"timestamp":1350307800,"date":"2012-10-15","index":4430,"close":52.81,"high":52.91,"low":51.89,"open":52.46,"volume":2473300},{"timestamp":1350394200,"date":"2012-10-16","index":4431,"close":53.59,"high":54.11,"low":53.46,"open":53.95,"volume":3835700}],"post":[{"timestamp":1350480600,"date":"2012-10-17","index":4432,"close":50.08,"high":52.64,"low":48.73,"open":52.52,"volume":24031000},{"timestamp":1350567000,"date":"2012-10-18","index":4433,"close":51.34,"high":52.17,"low":50.37,"open":50.37,"volume":17392000},{"timestamp":1350653400,"date":"2012-10-19","index":4434,"close":52.18,"high":52.55,"low":51.74,"open":51.88,"volume":10684900},{"timestamp":1350912600,"date":"2012-10-22","index":4435,"close":53.31,"high":53.98,"low":53.04,"open":53.78,"volume":7633100},{"timestamp":1350999000,"date":"2012-10-23","index":4436,"close":52.85,"high":53.1,"low":52.19,"open":52.5,"volume":5262400},{"timestamp":1351085400,"date":"2012-10-24","index":4437,"close":53.88,"high":54.41,"low":53.48,"open":54.39,"volume":7129400},{"timestamp":1351171800,"date":"2012-10-25","index":4438,"close":54.33,"high":54.62,"low":53.88,"open":54.45,"volume":6583900},{"timestamp":1351258200,"date":"2012-10-26","index":4439,"close":54.35,"high":55.02,"low":54.11,"open":54.49,"volume":5341800},{"timestamp":1351690200,"date":"2012-10-31","index":4440,"close":54.98,"high":55.67,"low":54.56,"open":55.67,"volume":4337400},{"timestamp":1351776600,"date":"2012-11-01","index":4441,"close":56.29,"high":56.44,"low":55.23,"open":55.46,"volume":3993300},{"timestamp":1351863000,"date":"2012-11-02","index":4442,"close":56.3,"high":57.17,"low":56.17,"open":57.11,"volume":4818300}]},{"date":"2012-07-18","estimated":1.11,"reported":1.18,"pre":[{"timestamp":1341235800,"date":"2012-07-02","index":4357,"close":52.19,"high":52.27,"low":51.44,"open":51.94,"volume":1066800},{"timestamp":1341322200,"date":"2012-07-03","index":4358,"close":52.62,"high":52.87,"low":51.86,"open":51.99,"volume":530400},{"timestamp":1341495000,"date":"2012-07-05","index":4359,"close":51.78,"high":52.06,"low":51.29,"open":51.5,"volume":867400},{"timestamp":1341581400,"date":"2012-07-06","index":4360,"close":49.42,"high":50.58,"low":49.39,"open":50.36,"volume":1625100},{"timestamp":1341840600,"date":"2012-07-09","index":4361,"close":48.46,"high":49.04,"low":48.34,"open":48.96,"volume":2654200},{"timestamp":1341927000,"date":"2012-07-10","index":4362,"close":52.57,"high":53.3,"low":52,"open":52.12,"volume":9159100},{"timestamp":1342013400,"date":"2012-07-11","index":4363,"close":51.19,"high":52.2,"low":50.94,"open":52.08,"volume":2950700},{"timestamp":1342099800,"date":"2012-07-12","index":4364,"close":50.49,"high":51.55,"low":50.24,"open":51.55,"volume":4332600},{"timestamp":1342186200,"date":"2012-07-13","index":4365,"close":51.19,"high":51.3,"low":50.55,"open":50.65,"volume":1912900},{"timestamp":1342445400,"date":"2012-07-16","index":4366,"close":50.99,"high":51.28,"low":50.7,"open":51.24,"volume":1343700},{"timestamp":1342531800,"date":"2012-07-17","index":4367,"close":51.5,"high":51.72,"low":50.4,"open":51.55,"volume":1598500}],"post":[{"timestamp":1342618200,"date":"2012-07-18","index":4368,"close":54.57,"high":54.82,"low":51.76,"open":51.91,"volume":3486800},{"timestamp":1342704600,"date":"2012-07-19","index":4369,"close":55.75,"high":56.12,"low":55.14,"open":56.09,"volume":3038100},{"timestamp":1342791000,"date":"2012-07-20","index":4370,"close":55.47,"high":56.17,"low":55.07,"open":55.81,"volume":1945800},{"timestamp":1343050200,"date":"2012-07-23","index":4371,"close":55.5,"high":55.89,"low":54.11,"open":54.35,"volume":1996100},{"timestamp":1343136600,"date":"2012-07-24","index":4372,"close":54.58,"high":54.93,"low":54.23,"open":54.46,"volume":3584100},{"timestamp":1343223000,"date":"2012-07-25","index":4373,"close":54.57,"high":55.78,"low":54.32,"open":55.77,"volume":2835100},{"timestamp":1343309400,"date":"2012-07-26","index":4374,"close":57.14,"high":57.29,"low":56.01,"open":56.35,"volume":2454000},{"timestamp":1343395800,"date":"2012-07-27","index":4375,"close":58.86,"high":59.1,"low":57.39,"open":57.65,"volume":1963400},{"timestamp":1343655000,"date":"2012-07-30","index":4376,"close":58.79,"high":59.2,"low":58.03,"open":58.03,"volume":2869400},{"timestamp":1343741400,"date":"2012-07-31","index":4377,"close":57.5,"high":59.14,"low":57.48,"open":58.78,"volume":3215900},{"timestamp":1343827800,"date":"2012-08-01","index":4378,"close":56.53,"high":57.94,"low":56.47,"open":57.9,"volume":2435000}]},{"date":"2012-04-18","estimated":1.12,"reported":1.16,"pre":[{"timestamp":1333373400,"date":"2012-04-02","index":4294,"close":50.75,"high":50.97,"low":50.04,"open":50.26,"volume":1906100},{"timestamp":1333459800,"date":"2012-04-03","index":4295,"close":49.96,"high":50.77,"low":49.74,"open":50.58,"volume":1791900},{"timestamp":1333546200,"date":"2012-04-04","index":4296,"close":48.18,"high":49.01,"low":47.7,"open":48.86,"volume":3126700},{"timestamp":1333632600,"date":"2012-04-05","index":4297,"close":47.99,"high":48.24,"low":47.85,"open":47.93,"volume":1340200},{"timestamp":1333978200,"date":"2012-04-09","index":4298,"close":48.07,"high":48.32,"low":47.33,"open":47.52,"volume":802400},{"timestamp":1334064600,"date":"2012-04-10","index":4299,"close":47.18,"high":48.24,"low":47.05,"open":47.88,"volume":1358600},{"timestamp":1334151000,"date":"2012-04-11","index":4300,"close":47.11,"high":47.72,"low":47.06,"open":47.26,"volume":2294600},{"timestamp":1334237400,"date":"2012-04-12","index":4301,"close":48.91,"high":49.58,"low":47.91,"open":47.94,"volume":4319800},{"timestamp":1334323800,"date":"2012-04-13","index":4302,"close":48.69,"high":48.97,"low":48.35,"open":48.93,"volume":2155200},{"timestamp":1334583000,"date":"2012-04-16","index":4303,"close":49.34,"high":49.62,"low":48.68,"open":48.89,"volume":2449300},{"timestamp":1334669400,"date":"2012-04-17","index":4304,"close":49.43,"high":50.17,"low":49.35,"open":49.68,"volume":3194500}],"post":[{"timestamp":1334755800,"date":"2012-04-18","index":4305,"close":49.29,"high":49.56,"low":47.74,"open":47.81,"volume":5002600},{"timestamp":1334842200,"date":"2012-04-19","index":4306,"close":50.05,"high":51.35,"low":49.57,"open":50.74,"volume":3425100},{"timestamp":1334928600,"date":"2012-04-20","index":4307,"close":49.59,"high":50.57,"low":49.5,"open":50.08,"volume":3211100},{"timestamp":1335187800,"date":"2012-04-23","index":4308,"close":48.18,"high":48.81,"low":47.96,"open":48.77,"volume":2881100},{"timestamp":1335274200,"date":"2012-04-24","index":4309,"close":48.31,"high":49,"low":47.9,"open":48.91,"volume":2812800},{"timestamp":1335360600,"date":"2012-04-25","index":4310,"close":49.49,"high":49.54,"low":48.86,"open":49.44,"volume":1828900},{"timestamp":1335447000,"date":"2012-04-26","index":4311,"close":51.54,"high":51.76,"low":50.11,"open":50.15,"volume":3362900},{"timestamp":1335533400,"date":"2012-04-27","index":4312,"close":51.1,"high":51.47,"low":50.79,"open":51.36,"volume":1729300},{"timestamp":1335792600,"date":"2012-04-30","index":4313,"close":50.99,"high":51.36,"low":50.47,"open":50.5,"volume":1671400},{"timestamp":1335879000,"date":"2012-05-01","index":4314,"close":51.25,"high":51.61,"low":50.87,"open":51.05,"volume":1014200},{"timestamp":1335965400,"date":"2012-05-02","index":4315,"close":50.52,"high":50.74,"low":50.2,"open":50.41,"volume":1973700}]},{"date":"2012-01-18","estimated":0.93,"reported":1.19,"pre":[{"timestamp":1325255400,"date":"2011-12-30","index":4231,"close":41.79,"high":42.33,"low":41.79,"open":41.97,"volume":564800},{"timestamp":1325601000,"date":"2012-01-03","index":4232,"close":42.22,"high":43.01,"low":42.05,"open":42.97,"volume":1457000},{"timestamp":1325687400,"date":"2012-01-04","index":4233,"close":41.63,"high":41.83,"low":41.32,"open":41.7,"volume":1396200},{"timestamp":1325773800,"date":"2012-01-05","index":4234,"close":41.18,"high":41.56,"low":40.66,"open":40.87,"volume":3673000},{"timestamp":1325860200,"date":"2012-01-06","index":4235,"close":40.91,"high":41.2,"low":40.57,"open":40.86,"volume":2665400},{"timestamp":1326119400,"date":"2012-01-09","index":4236,"close":41.24,"high":41.69,"low":41.12,"open":41.2,"volume":2694000},{"timestamp":1326205800,"date":"2012-01-10","index":4237,"close":41.52,"high":41.69,"low":41.28,"open":41.57,"volume":2762900},{"timestamp":1326292200,"date":"2012-01-11","index":4238,"close":41.84,"high":41.98,"low":41.32,"open":41.58,"volume":1984500},{"timestamp":1326378600,"date":"2012-01-12","index":4239,"close":41.74,"high":41.96,"low":41.35,"open":41.79,"volume":1497200},{"timestamp":1326465000,"date":"2012-01-13","index":4240,"close":41.28,"high":41.4,"low":40.7,"open":41.35,"volume":1981000},{"timestamp":1326810600,"date":"2012-01-17","index":4241,"close":42.59,"high":43.18,"low":42.25,"open":42.68,"volume":2348800}],"post":[{"timestamp":1326897000,"date":"2012-01-18","index":4242,"close":42.22,"high":43.53,"low":41.21,"open":43.51,"volume":6608200},{"timestamp":1326983400,"date":"2012-01-19","index":4243,"close":42.41,"high":42.58,"low":42.05,"open":42.54,"volume":1996600},{"timestamp":1327069800,"date":"2012-01-20","index":4244,"close":43.2,"high":43.27,"low":42.31,"open":42.43,"volume":3367000},{"timestamp":1327329000,"date":"2012-01-23","index":4245,"close":43.83,"high":43.92,"low":43.43,"open":43.58,"volume":1779100},{"timestamp":1327415400,"date":"2012-01-24","index":4246,"close":43.5,"high":43.84,"low":43.25,"open":43.45,"volume":1845400},{"timestamp":1327501800,"date":"2012-01-25","index":4247,"close":43.25,"high":43.29,"low":42.68,"open":43.1,"volume":2089900},{"timestamp":1327588200,"date":"2012-01-26","index":4248,"close":42.97,"high":43.92,"low":42.79,"open":43.43,"volume":2085300},{"timestamp":1327674600,"date":"2012-01-27","index":4249,"close":43.11,"high":43.55,"low":42.72,"open":43.19,"volume":2357400},{"timestamp":1327933800,"date":"2012-01-30","index":4250,"close":42.95,"high":43.08,"low":42.62,"open":43.06,"volume":1967900},{"timestamp":1328020200,"date":"2012-01-31","index":4251,"close":42.99,"high":43.45,"low":42.72,"open":43.33,"volume":1649800},{"timestamp":1328106600,"date":"2012-02-01","index":4252,"close":44.1,"high":44.46,"low":44.05,"open":44.17,"volume":1794800}]},{"date":"2011-10-17","estimated":1.42,"reported":1.55,"pre":[{"timestamp":1317389400,"date":"2011-09-30","index":4168,"close":34.54,"high":35.33,"low":34.51,"open":34.9,"volume":2858900},{"timestamp":1317648600,"date":"2011-10-03","index":4169,"close":33.5,"high":34.64,"low":33.47,"open":33.73,"volume":2328600},{"timestamp":1317735000,"date":"2011-10-04","index":4170,"close":35.1,"high":35.12,"low":33.05,"open":33.13,"volume":3404700},{"timestamp":1317821400,"date":"2011-10-05","index":4171,"close":34.93,"high":35.22,"low":34.3,"open":34.62,"volume":4695900},{"timestamp":1317907800,"date":"2011-10-06","index":4172,"close":35.58,"high":35.61,"low":34.55,"open":34.6,"volume":1830500},{"timestamp":1317994200,"date":"2011-10-07","index":4173,"close":36.34,"high":36.88,"low":35.93,"open":36.34,"volume":3750800},{"timestamp":1318253400,"date":"2011-10-10","index":4174,"close":36.98,"high":37.61,"low":36.6,"open":36.96,"volume":2625000},{"timestamp":1318339800,"date":"2011-10-11","index":4175,"close":36.17,"high":36.42,"low":35.62,"open":35.98,"volume":3435500},{"timestamp":1318426200,"date":"2011-10-12","index":4176,"close":38.76,"high":39.94,"low":37.79,"open":38.04,"volume":9726100},{"timestamp":1318512600,"date":"2011-10-13","index":4177,"close":40.06,"high":40.28,"low":38.74,"open":38.82,"volume":3529000},{"timestamp":1318599000,"date":"2011-10-14","index":4178,"close":40.32,"high":40.33,"low":39.58,"open":39.95,"volume":4324400}],"post":[{"timestamp":1318858200,"date":"2011-10-17","index":4179,"close":39.64,"high":39.95,"low":39.07,"open":39.43,"volume":4905700},{"timestamp":1318944600,"date":"2011-10-18","index":4180,"close":40.27,"high":40.4,"low":39.34,"open":39.76,"volume":3486100},{"timestamp":1319031000,"date":"2011-10-19","index":4181,"close":39.49,"high":40.27,"low":39.34,"open":39.68,"volume":1973100},{"timestamp":1319117400,"date":"2011-10-20","index":4182,"close":39.4,"high":40.01,"low":39.17,"open":40,"volume":5431900},{"timestamp":1319203800,"date":"2011-10-21","index":4183,"close":40.5,"high":40.6,"low":39.81,"open":39.84,"volume":2685900},{"timestamp":1319463000,"date":"2011-10-24","index":4184,"close":41.29,"high":41.34,"low":40.25,"open":40.29,"volume":1885000},{"timestamp":1319549400,"date":"2011-10-25","index":4185,"close":40.96,"high":41.58,"low":40.79,"open":41.22,"volume":2917300},{"timestamp":1319635800,"date":"2011-10-26","index":4186,"close":41.04,"high":41.77,"low":40.28,"open":41.65,"volume":1748400},{"timestamp":1319722200,"date":"2011-10-27","index":4187,"close":43.48,"high":43.88,"low":42.14,"open":42.16,"volume":5055400},{"timestamp":1319808600,"date":"2011-10-28","index":4188,"close":43.55,"high":43.59,"low":42.6,"open":42.64,"volume":5081500},{"timestamp":1320067800,"date":"2011-10-31","index":4189,"close":41.93,"high":42.55,"low":41.9,"open":42.25,"volume":4861400}]},{"date":"2011-07-13","estimated":1.74,"reported":1.87,"pre":[{"timestamp":1309181400,"date":"2011-06-27","index":4101,"close":36.29,"high":36.43,"low":35.55,"open":35.77,"volume":1878800},{"timestamp":1309267800,"date":"2011-06-28","index":4102,"close":36.29,"high":36.42,"low":35.67,"open":35.72,"volume":1587400},{"timestamp":1309354200,"date":"2011-06-29","index":4103,"close":36.6,"high":36.9,"low":36.13,"open":36.6,"volume":2671400},{"timestamp":1309440600,"date":"2011-06-30","index":4104,"close":36.96,"high":37.18,"low":36.72,"open":36.75,"volume":2767700},{"timestamp":1309527000,"date":"2011-07-01","index":4105,"close":37.94,"high":37.99,"low":36.96,"open":37.2,"volume":1475900},{"timestamp":1309872600,"date":"2011-07-05","index":4106,"close":37.75,"high":38.06,"low":37.62,"open":37.89,"volume":1624300},{"timestamp":1309959000,"date":"2011-07-06","index":4107,"close":36.94,"high":37.2,"low":36.69,"open":37.02,"volume":2121000},{"timestamp":1310045400,"date":"2011-07-07","index":4108,"close":38.64,"high":38.79,"low":37.98,"open":38.06,"volume":2970400},{"timestamp":1310131800,"date":"2011-07-08","index":4109,"close":37.44,"high":38.09,"low":37.25,"open":37.99,"volume":1608700},{"timestamp":1310391000,"date":"2011-07-11","index":4110,"close":36.93,"high":37.53,"low":36.79,"open":37.05,"volume":2385700},{"timestamp":1310477400,"date":"2011-07-12","index":4111,"close":34.88,"high":36.32,"low":34.8,"open":36.16,"volume":5834000}],"post":[{"timestamp":1310563800,"date":"2011-07-13","index":4112,"close":34.68,"high":35.45,"low":34,"open":34.21,"volume":11011700},{"timestamp":1310650200,"date":"2011-07-14","index":4113,"close":33.94,"high":35,"low":33.79,"open":34.7,"volume":4727600},{"timestamp":1310736600,"date":"2011-07-15","index":4114,"close":34.32,"high":34.39,"low":33.82,"open":34.36,"volume":3222000},{"timestamp":1310995800,"date":"2011-07-18","index":4115,"close":34.21,"high":34.23,"low":33.72,"open":33.92,"volume":3925100},{"timestamp":1311082200,"date":"2011-07-19","index":4116,"close":35.5,"high":35.67,"low":35.01,"open":35.01,"volume":3321700},{"timestamp":1311168600,"date":"2011-07-20","index":4117,"close":35.6,"high":35.87,"low":35.35,"open":35.87,"volume":1624300},{"timestamp":1311255000,"date":"2011-07-21","index":4118,"close":37.07,"high":37.09,"low":36.39,"open":36.75,"volume":2802400},{"timestamp":1311341400,"date":"2011-07-22","index":4119,"close":37.77,"high":37.92,"low":36.79,"open":37.07,"volume":2590900},{"timestamp":1311600600,"date":"2011-07-25","index":4120,"close":37.41,"high":37.67,"low":37.06,"open":37.12,"volume":1617500},{"timestamp":1311687000,"date":"2011-07-26","index":4121,"close":37.77,"high":38.1,"low":37.44,"open":37.56,"volume":1855200},{"timestamp":1311773400,"date":"2011-07-27","index":4122,"close":37.25,"high":37.42,"low":36.56,"open":37.41,"volume":5400000}]},{"date":"2011-04-13","estimated":1.43,"reported":1.6,"pre":[{"timestamp":1301405400,"date":"2011-03-29","index":4039,"close":43.51,"high":43.65,"low":42.76,"open":42.88,"volume":1316100},{"timestamp":1301491800,"date":"2011-03-30","index":4040,"close":44.35,"high":44.68,"low":44.17,"open":44.55,"volume":2029100},{"timestamp":1301578200,"date":"2011-03-31","index":4041,"close":44.5,"high":44.72,"low":44.06,"open":44.54,"volume":2226100},{"timestamp":1301664600,"date":"2011-04-01","index":4042,"close":44.3,"high":44.56,"low":43.95,"open":44.14,"volume":1469900},{"timestamp":1301923800,"date":"2011-04-04","index":4043,"close":44.18,"high":44.55,"low":43.85,"open":44.49,"volume":1593000},{"timestamp":1302010200,"date":"2011-04-05","index":4044,"close":44.43,"high":44.79,"low":44.23,"open":44.31,"volume":1171900},{"timestamp":1302096600,"date":"2011-04-06","index":4045,"close":43.86,"high":44.16,"low":43.63,"open":44.05,"volume":1802300},{"timestamp":1302183000,"date":"2011-04-07","index":4046,"close":42.84,"high":43.25,"low":42.49,"open":43.01,"volume":2660200},{"timestamp":1302269400,"date":"2011-04-08","index":4047,"close":42.36,"high":43.19,"low":42.02,"open":43.19,"volume":1911400},{"timestamp":1302528600,"date":"2011-04-11","index":4048,"close":42.9,"high":43.15,"low":42.53,"open":42.86,"volume":3132400},{"timestamp":1302615000,"date":"2011-04-12","index":4049,"close":42.41,"high":42.88,"low":42.11,"open":42.77,"volume":2346200}],"post":[{"timestamp":1302701400,"date":"2011-04-13","index":4050,"close":39.63,"high":42.21,"low":39.18,"open":42.11,"volume":12720000},{"timestamp":1302787800,"date":"2011-04-14","index":4051,"close":39.76,"high":40.17,"low":39.36,"open":39.89,"volume":9850500},{"timestamp":1302874200,"date":"2011-04-15","index":4052,"close":40.04,"high":40.42,"low":39.81,"open":40.41,"volume":3202600},{"timestamp":1303133400,"date":"2011-04-18","index":4053,"close":38.73,"high":39.13,"low":38.3,"open":38.74,"volume":4048100},{"timestamp":1303219800,"date":"2011-04-19","index":4054,"close":38.29,"high":38.75,"low":38.01,"open":38.63,"volume":4360300},{"timestamp":1303306200,"date":"2011-04-20","index":4055,"close":41.68,"high":41.74,"low":40.75,"open":41,"volume":5491400},{"timestamp":1303392600,"date":"2011-04-21","index":4056,"close":40.77,"high":41.15,"low":40.3,"open":41.11,"volume":3059700},{"timestamp":1303738200,"date":"2011-04-25","index":4057,"close":40.99,"high":41.25,"low":40.68,"open":40.73,"volume":2383000},{"timestamp":1303824600,"date":"2011-04-26","index":4058,"close":41.64,"high":41.73,"low":40.76,"open":40.9,"volume":3900000},{"timestamp":1303911000,"date":"2011-04-27","index":4059,"close":41.97,"high":42.08,"low":41.18,"open":41.73,"volume":2102700},{"timestamp":1303997400,"date":"2011-04-28","index":4060,"close":41.41,"high":42.35,"low":40.87,"open":42.17,"volume":4300000}]},{"date":"2011-01-19","estimated":1.28,"reported":1.64,"pre":[{"timestamp":1294065000,"date":"2011-01-03","index":3980,"close":38.66,"high":39.23,"low":38.61,"open":38.81,"volume":2587600},{"timestamp":1294151400,"date":"2011-01-04","index":3981,"close":37.39,"high":38.46,"low":37.18,"open":38.37,"volume":2975700},{"timestamp":1294237800,"date":"2011-01-05","index":3982,"close":36.63,"high":36.94,"low":36.21,"open":36.34,"volume":4655200},{"timestamp":1294324200,"date":"2011-01-06","index":3983,"close":36.32,"high":36.73,"low":35.85,"open":36.43,"volume":3979600},{"timestamp":1294410600,"date":"2011-01-07","index":3984,"close":36.31,"high":36.44,"low":35.75,"open":36.4,"volume":1152200},{"timestamp":1294669800,"date":"2011-01-10","index":3985,"close":35.9,"high":35.91,"low":35.15,"open":35.19,"volume":3388700},{"timestamp":1294756200,"date":"2011-01-11","index":3986,"close":36.75,"high":36.97,"low":36.53,"open":36.73,"volume":2000200},{"timestamp":1294842600,"date":"2011-01-12","index":3987,"close":37.48,"high":37.55,"low":37.22,"open":37.4,"volume":1635800},{"timestamp":1294929000,"date":"2011-01-13","index":3988,"close":37.29,"high":37.66,"low":37.16,"open":37.33,"volume":973300},{"timestamp":1295015400,"date":"2011-01-14","index":3989,"close":40.83,"high":41.09,"low":38.64,"open":38.67,"volume":12561300},{"timestamp":1295361000,"date":"2011-01-18","index":3990,"close":40.1,"high":40.6,"low":39.87,"open":40.33,"volume":3886900}],"post":[{"timestamp":1295447400,"date":"2011-01-19","index":3991,"close":37.19,"high":39.44,"low":36.95,"open":39.35,"volume":11033700},{"timestamp":1295533800,"date":"2011-01-20","index":3992,"close":38.57,"high":38.68,"low":36.76,"open":36.89,"volume":7719700},{"timestamp":1295620200,"date":"2011-01-21","index":3993,"close":38.95,"high":39.36,"low":38.82,"open":39.04,"volume":2598400},{"timestamp":1295879400,"date":"2011-01-24","index":3994,"close":39.7,"high":39.82,"low":38.44,"open":38.44,"volume":4145300},{"timestamp":1295965800,"date":"2011-01-25","index":3995,"close":41.04,"high":41.25,"low":40.12,"open":40.21,"volume":7593700},{"timestamp":1296052200,"date":"2011-01-26","index":3996,"close":41.86,"high":42.3,"low":41.06,"open":41.4,"volume":5097300},{"timestamp":1296138600,"date":"2011-01-27","index":3997,"close":42.88,"high":43.07,"low":42.12,"open":42.16,"volume":4134600},{"timestamp":1296225000,"date":"2011-01-28","index":3998,"close":42.08,"high":42.61,"low":41.19,"open":42.54,"volume":5064400},{"timestamp":1296484200,"date":"2011-01-31","index":3999,"close":42.01,"high":42.38,"low":41.41,"open":41.84,"volume":3926500},{"timestamp":1296570600,"date":"2011-02-01","index":4000,"close":43.95,"high":44.66,"low":42.99,"open":43.04,"volume":8027300},{"timestamp":1296657000,"date":"2011-02-02","index":4001,"close":43.56,"high":44.13,"low":43.23,"open":43.44,"volume":4192300}]},{"date":"2010-10-13","estimated":0.96,"reported":1.01,"pre":[{"timestamp":1285680600,"date":"2010-09-28","index":3913,"close":29.99,"high":30.05,"low":28.99,"open":29.45,"volume":1749300},{"timestamp":1285767000,"date":"2010-09-29","index":3914,"close":30.49,"high":30.85,"low":30.21,"open":30.35,"volume":3102000},{"timestamp":1285853400,"date":"2010-09-30","index":3915,"close":29.73,"high":30.64,"low":29.7,"open":30.49,"volume":2285500},{"timestamp":1285939800,"date":"2010-10-01","index":3916,"close":29.92,"high":30.25,"low":29.68,"open":30.14,"volume":1139600},{"timestamp":1286199000,"date":"2010-10-04","index":3917,"close":29.81,"high":30.63,"low":29.53,"open":30.62,"volume":3012000},{"timestamp":1286285400,"date":"2010-10-05","index":3918,"close":30.31,"high":30.44,"low":29.99,"open":30.03,"volume":2903800},{"timestamp":1286371800,"date":"2010-10-06","index":3919,"close":29.66,"high":30.13,"low":29.5,"open":30.11,"volume":2379200},{"timestamp":1286458200,"date":"2010-10-07","index":3920,"close":29.48,"high":29.74,"low":29.3,"open":29.7,"volume":1204900},{"timestamp":1286544600,"date":"2010-10-08","index":3921,"close":29.5,"high":29.63,"low":29.15,"open":29.36,"volume":3160600},{"timestamp":1286803800,"date":"2010-10-11","index":3922,"close":29.88,"high":30.13,"low":29.78,"open":29.91,"volume":880400},{"timestamp":1286890200,"date":"2010-10-12","index":3923,"close":30.57,"high":30.69,"low":30.21,"open":30.69,"volume":3161900}],"post":[{"timestamp":1286976600,"date":"2010-10-13","index":3924,"close":32.15,"high":32.84,"low":32.02,"open":32.06,"volume":6018000},{"timestamp":1287063000,"date":"2010-10-14","index":3925,"close":32.42,"high":32.5,"low":32.09,"open":32.13,"volume":2951100},{"timestamp":1287149400,"date":"2010-10-15","index":3926,"close":32.81,"high":32.9,"low":32.47,"open":32.84,"volume":2101300},{"timestamp":1287408600,"date":"2010-10-18","index":3927,"close":33.08,"high":33.14,"low":32.68,"open":32.81,"volume":1817000},{"timestamp":1287495000,"date":"2010-10-19","index":3928,"close":32.05,"high":32.91,"low":31.85,"open":32.38,"volume":4151700},{"timestamp":1287581400,"date":"2010-10-20","index":3929,"close":32.67,"high":32.84,"low":32.32,"open":32.34,"volume":1536700},{"timestamp":1287667800,"date":"2010-10-21","index":3930,"close":31.93,"high":32.49,"low":31.78,"open":32.4,"volume":3113400},{"timestamp":1287754200,"date":"2010-10-22","index":3931,"close":32.36,"high":32.38,"low":31.97,"open":32.14,"volume":2065500},{"timestamp":1288013400,"date":"2010-10-25","index":3932,"close":33.01,"high":33.35,"low":32.89,"open":33.12,"volume":2162100},{"timestamp":1288099800,"date":"2010-10-26","index":3933,"close":32.82,"high":33.02,"low":32.24,"open":32.32,"volume":1874200},{"timestamp":1288186200,"date":"2010-10-27","index":3934,"close":33.61,"high":33.62,"low":33.08,"open":33.14,"volume":2221600}]},{"date":"2010-07-14","estimated":0.75,"reported":0.91,"pre":[{"timestamp":1277731800,"date":"2010-06-28","index":3849,"close":29.31,"high":29.63,"low":29.02,"open":29.3,"volume":2437700},{"timestamp":1277818200,"date":"2010-06-29","index":3850,"close":27.75,"high":28.34,"low":27.49,"open":28.33,"volume":2773100},{"timestamp":1277904600,"date":"2010-06-30","index":3851,"close":27.47,"high":28.26,"low":27.42,"open":27.96,"volume":2051800},{"timestamp":1277991000,"date":"2010-07-01","index":3852,"close":27.94,"high":28.06,"low":27.23,"open":27.87,"volume":3746900},{"timestamp":1278077400,"date":"2010-07-02","index":3853,"close":28.08,"high":28.62,"low":27.73,"open":28.49,"volume":2679000},{"timestamp":1278423000,"date":"2010-07-06","index":3854,"close":28.68,"high":29.4,"low":28.36,"open":29.22,"volume":3957100},{"timestamp":1278509400,"date":"2010-07-07","index":3855,"close":29.58,"high":29.6,"low":28.71,"open":28.75,"volume":2863600},{"timestamp":1278595800,"date":"2010-07-08","index":3856,"close":30.05,"high":30.07,"low":29.45,"open":29.9,"volume":3101600},{"timestamp":1278682200,"date":"2010-07-09","index":3857,"close":30.31,"high":30.31,"low":29.62,"open":29.75,"volume":2633600},{"timestamp":1278941400,"date":"2010-07-12","index":3858,"close":30.29,"high":30.38,"low":29.66,"open":29.7,"volume":3378100},{"timestamp":1279027800,"date":"2010-07-13","index":3859,"close":31.27,"high":31.4,"low":30.73,"open":30.73,"volume":2142300}],"post":[{"timestamp":1279114200,"date":"2010-07-14","index":3860,"close":31.94,"high":32.45,"low":31.69,"open":32.23,"volume":9217900},{"timestamp":1279200600,"date":"2010-07-15","index":3861,"close":31.59,"high":31.91,"low":31.17,"open":31.83,"volume":4827100},{"timestamp":1279287000,"date":"2010-07-16","index":3862,"close":30.92,"high":31.28,"low":30.82,"open":31.23,"volume":4266700},{"timestamp":1279546200,"date":"2010-07-19","index":3863,"close":31.36,"high":31.4,"low":30.78,"open":31.07,"volume":3356700},{"timestamp":1279632600,"date":"2010-07-20","index":3864,"close":30.93,"high":30.96,"low":30.38,"open":30.47,"volume":2694900},{"timestamp":1279719000,"date":"2010-07-21","index":3865,"close":30.67,"high":31.19,"low":30.5,"open":31.07,"volume":4428400},{"timestamp":1279805400,"date":"2010-07-22","index":3866,"close":31.65,"high":31.89,"low":31.17,"open":31.17,"volume":2697100},{"timestamp":1279891800,"date":"2010-07-23","index":3867,"close":32.11,"high":32.11,"low":31.25,"open":31.42,"volume":2716500},{"timestamp":1280151000,"date":"2010-07-26","index":3868,"close":32.24,"high":32.24,"low":31.59,"open":31.7,"volume":2447500},{"timestamp":1280237400,"date":"2010-07-27","index":3869,"close":31.94,"high":32.2,"low":31.77,"open":32.19,"volume":1669000},{"timestamp":1280323800,"date":"2010-07-28","index":3870,"close":32.02,"high":32.25,"low":31.76,"open":31.86,"volume":3178200}]},{"date":"2010-04-14","estimated":0.41,"reported":0.45,"pre":[{"timestamp":1269869400,"date":"2010-03-29","index":3786,"close":35.56,"high":35.67,"low":35.36,"open":35.42,"volume":757800},{"timestamp":1269955800,"date":"2010-03-30","index":3787,"close":35.16,"high":35.33,"low":34.78,"open":35.14,"volume":2106200},{"timestamp":1270042200,"date":"2010-03-31","index":3788,"close":35.4,"high":35.88,"low":35.18,"open":35.39,"volume":2281700},{"timestamp":1270128600,"date":"2010-04-01","index":3789,"close":35.65,"high":36.1,"low":35.39,"open":36.03,"volume":1723700},{"timestamp":1270474200,"date":"2010-04-05","index":3790,"close":35.98,"high":36.09,"low":35.59,"open":35.8,"volume":709900},{"timestamp":1270560600,"date":"2010-04-06","index":3791,"close":35.85,"high":35.98,"low":35.63,"open":35.76,"volume":1223100},{"timestamp":1270647000,"date":"2010-04-07","index":3792,"close":35.89,"high":36.1,"low":35.53,"open":35.71,"volume":927400},{"timestamp":1270733400,"date":"2010-04-08","index":3793,"close":35.47,"high":35.51,"low":34.74,"open":35.02,"volume":1241100},{"timestamp":1270819800,"date":"2010-04-09","index":3794,"close":35.96,"high":36,"low":35.68,"open":35.74,"volume":1475000},{"timestamp":1271079000,"date":"2010-04-12","index":3795,"close":35.86,"high":36.34,"low":35.8,"open":36.29,"volume":1405800},{"timestamp":1271165400,"date":"2010-04-13","index":3796,"close":35.99,"high":36.08,"low":35.33,"open":35.56,"volume":2175100}],"post":[{"timestamp":1271251800,"date":"2010-04-14","index":3797,"close":35.04,"high":35.45,"low":34.67,"open":35.38,"volume":4524100},{"timestamp":1271338200,"date":"2010-04-15","index":3798,"close":34.93,"high":35.29,"low":34.87,"open":35.05,"volume":1561000},{"timestamp":1271424600,"date":"2010-04-16","index":3799,"close":34.6,"high":34.87,"low":34.2,"open":34.61,"volume":2371900},{"timestamp":1271683800,"date":"2010-04-19","index":3800,"close":34.73,"high":34.75,"low":34.33,"open":34.4,"volume":2785500},{"timestamp":1271770200,"date":"2010-04-20","index":3801,"close":35.83,"high":36.08,"low":35.37,"open":35.39,"volume":3186900},{"timestamp":1271856600,"date":"2010-04-21","index":3802,"close":35.52,"high":36.06,"low":35.25,"open":36,"volume":2523400},{"timestamp":1271943000,"date":"2010-04-22","index":3803,"close":35.69,"high":35.71,"low":34.54,"open":34.69,"volume":2522900},{"timestamp":1272029400,"date":"2010-04-23","index":3804,"close":35.64,"high":35.69,"low":35.24,"open":35.24,"volume":1670200},{"timestamp":1272288600,"date":"2010-04-26","index":3805,"close":35.56,"high":35.94,"low":35.51,"open":35.71,"volume":1244500},{"timestamp":1272375000,"date":"2010-04-27","index":3806,"close":33.63,"high":35.16,"low":33.56,"open":34.92,"volume":4009900},{"timestamp":1272461400,"date":"2010-04-28","index":3807,"close":33.02,"high":33.73,"low":32.7,"open":33.62,"volume":3737900}]},{"date":"2010-01-20","estimated":0.2,"reported":0.23,"pre":[{"timestamp":1262615400,"date":"2010-01-04","index":3728,"close":34.66,"high":35.1,"low":34.58,"open":34.79,"volume":1805500},{"timestamp":1262701800,"date":"2010-01-05","index":3729,"close":34.93,"high":35.13,"low":34.75,"open":34.99,"volume":1420800},{"timestamp":1262788200,"date":"2010-01-06","index":3730,"close":35.25,"high":35.39,"low":34.89,"open":34.92,"volume":1365200},{"timestamp":1262874600,"date":"2010-01-07","index":3731,"close":34.27,"high":34.89,"low":34.16,"open":34.65,"volume":2672000},{"timestamp":1262961000,"date":"2010-01-08","index":3732,"close":33.45,"high":33.73,"low":33.3,"open":33.64,"volume":3931400},{"timestamp":1263220200,"date":"2010-01-11","index":3733,"close":32.74,"high":33.23,"low":32.5,"open":33.12,"volume":3967800},{"timestamp":1263306600,"date":"2010-01-12","index":3734,"close":32.79,"high":33.26,"low":32.63,"open":32.98,"volume":3294500},{"timestamp":1263393000,"date":"2010-01-13","index":3735,"close":33.7,"high":33.92,"low":33.35,"open":33.9,"volume":3886900},{"timestamp":1263479400,"date":"2010-01-14","index":3736,"close":33.47,"high":33.75,"low":33.21,"open":33.72,"volume":1596700},{"timestamp":1263565800,"date":"2010-01-15","index":3737,"close":32.73,"high":33.24,"low":32.57,"open":33.16,"volume":2415900},{"timestamp":1263911400,"date":"2010-01-19","index":3738,"close":32.75,"high":32.82,"low":32.23,"open":32.35,"volume":2601200}],"post":[{"timestamp":1263997800,"date":"2010-01-20","index":3739,"close":33.2,"high":33.28,"low":32.64,"open":32.99,"volume":3867200},{"timestamp":1264084200,"date":"2010-01-21","index":3740,"close":33.17,"high":33.83,"low":32.97,"open":33.71,"volume":3858200},{"timestamp":1264170600,"date":"2010-01-22","index":3741,"close":31.73,"high":33.45,"low":31.51,"open":33.41,"volume":5914300},{"timestamp":1264429800,"date":"2010-01-25","index":3742,"close":32.3,"high":32.58,"low":32.04,"open":32.39,"volume":2939300},{"timestamp":1264516200,"date":"2010-01-26","index":3743,"close":32.37,"high":32.83,"low":32.36,"open":32.57,"volume":3100700},{"timestamp":1264602600,"date":"2010-01-27","index":3744,"close":32.56,"high":32.64,"low":32.01,"open":32.08,"volume":2576800},{"timestamp":1264689000,"date":"2010-01-28","index":3745,"close":31.92,"high":33.11,"low":31.55,"open":33.08,"volume":3183400},{"timestamp":1264775400,"date":"2010-01-29","index":3746,"close":31.25,"high":32.4,"low":30.99,"open":32.32,"volume":3512000},{"timestamp":1265034600,"date":"2010-02-01","index":3747,"close":31.96,"high":32.01,"low":31.55,"open":31.58,"volume":1352700},{"timestamp":1265121000,"date":"2010-02-02","index":3748,"close":32.51,"high":32.76,"low":32.07,"open":32.43,"volume":3560600},{"timestamp":1265207400,"date":"2010-02-03","index":3749,"close":32.64,"high":32.92,"low":32.29,"open":32.52,"volume":2242800}]},{"date":"2009-10-14","estimated":-0.01,"reported":0.09,"pre":[{"timestamp":1254231000,"date":"2009-09-29","index":3662,"close":29.07,"high":29.58,"low":29,"open":29.51,"volume":1369800},{"timestamp":1254317400,"date":"2009-09-30","index":3663,"close":29.57,"high":29.61,"low":28.84,"open":29.31,"volume":2641300},{"timestamp":1254403800,"date":"2009-10-01","index":3664,"close":28.31,"high":29.62,"low":28.28,"open":29.52,"volume":2750800},{"timestamp":1254490200,"date":"2009-10-02","index":3665,"close":28.24,"high":28.54,"low":27.94,"open":27.95,"volume":1485800},{"timestamp":1254749400,"date":"2009-10-05","index":3666,"close":28.84,"high":28.93,"low":28.15,"open":28.31,"volume":1542800},{"timestamp":1254835800,"date":"2009-10-06","index":3667,"close":29.92,"high":30.03,"low":29.3,"open":29.35,"volume":2651300},{"timestamp":1254922200,"date":"2009-10-07","index":3668,"close":29.4,"high":29.57,"low":29.11,"open":29.49,"volume":1557100},{"timestamp":1255008600,"date":"2009-10-08","index":3669,"close":29.67,"high":29.95,"low":29.39,"open":29.75,"volume":2243000},{"timestamp":1255095000,"date":"2009-10-09","index":3670,"close":30.41,"high":30.48,"low":29.73,"open":29.86,"volume":2603100},{"timestamp":1255354200,"date":"2009-10-12","index":3671,"close":31.39,"high":31.56,"low":31.15,"open":31.2,"volume":1509300},{"timestamp":1255440600,"date":"2009-10-13","index":3672,"close":31.65,"high":32.37,"low":31.6,"open":32.22,"volume":3842400}],"post":[{"timestamp":1255527000,"date":"2009-10-14","index":3673,"close":31,"high":31.82,"low":30.52,"open":31.81,"volume":6294600},{"timestamp":1255613400,"date":"2009-10-15","index":3674,"close":30.24,"high":30.74,"low":29.95,"open":30.7,"volume":3766300},{"timestamp":1255699800,"date":"2009-10-16","index":3675,"close":29.47,"high":30.01,"low":29.29,"open":30.01,"volume":4037700},{"timestamp":1255959000,"date":"2009-10-19","index":3676,"close":29.7,"high":30.08,"low":29.5,"open":29.81,"volume":4308000},{"timestamp":1256045400,"date":"2009-10-20","index":3677,"close":29.43,"high":29.97,"low":29.31,"open":29.93,"volume":3386700},{"timestamp":1256131800,"date":"2009-10-21","index":3678,"close":30.03,"high":30.48,"low":29.9,"open":29.95,"volume":3838400},{"timestamp":1256218200,"date":"2009-10-22","index":3679,"close":30.82,"high":30.87,"low":30.14,"open":30.59,"volume":1819400},{"timestamp":1256304600,"date":"2009-10-23","index":3680,"close":30.04,"high":30.83,"low":29.91,"open":30.81,"volume":1780100},{"timestamp":1256563800,"date":"2009-10-26","index":3681,"close":29.28,"high":30.48,"low":29.17,"open":30.07,"volume":2365600},{"timestamp":1256650200,"date":"2009-10-27","index":3682,"close":28.22,"high":29.32,"low":28.2,"open":29.07,"volume":2655000},{"timestamp":1256736600,"date":"2009-10-28","index":3683,"close":26.67,"high":27.89,"low":26.64,"open":27.64,"volume":3240400}]},{"date":"2009-07-15","estimated":-0.43,"reported":-0.43,"pre":[{"timestamp":1246282200,"date":"2009-06-29","index":3598,"close":21.49,"high":21.54,"low":21.23,"open":21.42,"volume":994100},{"timestamp":1246368600,"date":"2009-06-30","index":3599,"close":21.65,"high":21.88,"low":21.37,"open":21.78,"volume":1295900},{"timestamp":1246455000,"date":"2009-07-01","index":3600,"close":22.27,"high":22.65,"low":22.22,"open":22.37,"volume":2180400},{"timestamp":1246541400,"date":"2009-07-02","index":3601,"close":22.07,"high":22.1,"low":21.75,"open":22.02,"volume":2961200},{"timestamp":1246887000,"date":"2009-07-06","index":3602,"close":21.84,"high":22.02,"low":21.4,"open":21.76,"volume":2393700},{"timestamp":1246973400,"date":"2009-07-07","index":3603,"close":21.5,"high":22.05,"low":21.44,"open":21.96,"volume":2482500},{"timestamp":1247059800,"date":"2009-07-08","index":3604,"close":21.21,"high":21.35,"low":20.89,"open":21.28,"volume":2403200},{"timestamp":1247146200,"date":"2009-07-09","index":3605,"close":21.67,"high":21.8,"low":21.33,"open":21.6,"volume":1651900},{"timestamp":1247232600,"date":"2009-07-10","index":3606,"close":21.24,"high":21.44,"low":20.93,"open":20.99,"volume":2531000},{"timestamp":1247491800,"date":"2009-07-13","index":3607,"close":21.99,"high":22.01,"low":21.35,"open":21.65,"volume":1920100},{"timestamp":1247578200,"date":"2009-07-14","index":3608,"close":22,"high":22.16,"low":21.79,"open":21.88,"volume":3502500}],"post":[{"timestamp":1247664600,"date":"2009-07-15","index":3609,"close":23.39,"high":23.54,"low":22.76,"open":22.95,"volume":7279700},{"timestamp":1247751000,"date":"2009-07-16","index":3610,"close":23.44,"high":23.51,"low":22.87,"open":23.16,"volume":4243500},{"timestamp":1247837400,"date":"2009-07-17","index":3611,"close":23.81,"high":23.84,"low":23.28,"open":23.46,"volume":2878500},{"timestamp":1248096600,"date":"2009-07-20","index":3612,"close":24.03,"high":24.05,"low":23.6,"open":23.89,"volume":3058400},{"timestamp":1248183000,"date":"2009-07-21","index":3613,"close":23.88,"high":24.02,"low":23.37,"open":23.99,"volume":2622700},{"timestamp":1248269400,"date":"2009-07-22","index":3614,"close":24.35,"high":24.63,"low":23.95,"open":24.05,"volume":2940700},{"timestamp":1248355800,"date":"2009-07-23","index":3615,"close":24.48,"high":24.66,"low":24.06,"open":24.11,"volume":2578400},{"timestamp":1248442200,"date":"2009-07-24","index":3616,"close":24.45,"high":24.5,"low":24.03,"open":24.34,"volume":1322700},{"timestamp":1248701400,"date":"2009-07-27","index":3617,"close":24.11,"high":24.4,"low":23.75,"open":24.38,"volume":2485700},{"timestamp":1248787800,"date":"2009-07-28","index":3618,"close":24.36,"high":24.42,"low":23.87,"open":23.87,"volume":1983400},{"timestamp":1248874200,"date":"2009-07-29","index":3619,"close":24.62,"high":24.67,"low":24.18,"open":24.41,"volume":1445000}]},{"date":"2009-04-15","estimated":-0.45,"reported":-0.45,"pre":[{"timestamp":1238419800,"date":"2009-03-30","index":3535,"close":17.07,"high":17.21,"low":16.86,"open":17.11,"volume":4697200},{"timestamp":1238506200,"date":"2009-03-31","index":3536,"close":17.51,"high":17.82,"low":17.41,"open":17.47,"volume":3548500},{"timestamp":1238592600,"date":"2009-04-01","index":3537,"close":17.77,"high":17.91,"low":17.12,"open":17.17,"volume":4278900},{"timestamp":1238679000,"date":"2009-04-02","index":3538,"close":18.4,"high":18.64,"low":17.79,"open":18.04,"volume":2676800},{"timestamp":1238765400,"date":"2009-04-03","index":3539,"close":18.98,"high":19.02,"low":18.14,"open":18.24,"volume":3694600},{"timestamp":1239024600,"date":"2009-04-06","index":3540,"close":19.01,"high":19.09,"low":18.51,"open":19.09,"volume":5161600},{"timestamp":1239111000,"date":"2009-04-07","index":3541,"close":18.04,"high":18.5,"low":17.96,"open":18.26,"volume":2293500},{"timestamp":1239197400,"date":"2009-04-08","index":3542,"close":18.42,"high":18.59,"low":18.15,"open":18.45,"volume":2457600},{"timestamp":1239283800,"date":"2009-04-09","index":3543,"close":19.17,"high":19.43,"low":18.55,"open":18.56,"volume":3481700},{"timestamp":1239629400,"date":"2009-04-13","index":3544,"close":19.43,"high":19.54,"low":18.83,"open":19.1,"volume":2649900},{"timestamp":1239715800,"date":"2009-04-14","index":3545,"close":19.59,"high":19.71,"low":19.19,"open":19.21,"volume":4729200}],"post":[{"timestamp":1239802200,"date":"2009-04-15","index":3546,"close":19.59,"high":19.99,"low":18.99,"open":19.41,"volume":4461500},{"timestamp":1239888600,"date":"2009-04-16","index":3547,"close":20.05,"high":20.17,"low":19.18,"open":19.18,"volume":5920600},{"timestamp":1239975000,"date":"2009-04-17","index":3548,"close":20.69,"high":20.91,"low":20.12,"open":20.23,"volume":5498800},{"timestamp":1240234200,"date":"2009-04-20","index":3549,"close":19.2,"high":19.78,"low":19.14,"open":19.74,"volume":3598200},{"timestamp":1240320600,"date":"2009-04-21","index":3550,"close":19.5,"high":19.55,"low":19,"open":19.05,"volume":3333500},{"timestamp":1240407000,"date":"2009-04-22","index":3551,"close":20.02,"high":20.32,"low":19.11,"open":19.13,"volume":6056100},{"timestamp":1240493400,"date":"2009-04-23","index":3552,"close":20.37,"high":20.42,"low":19.82,"open":20.29,"volume":3616900},{"timestamp":1240579800,"date":"2009-04-24","index":3553,"close":20.1,"high":20.31,"low":19.97,"open":20.08,"volume":2306000},{"timestamp":1240839000,"date":"2009-04-27","index":3554,"close":19.48,"high":19.84,"low":19.35,"open":19.63,"volume":2824400},{"timestamp":1240925400,"date":"2009-04-28","index":3555,"close":19.31,"high":19.5,"low":19.09,"open":19.14,"volume":1792800},{"timestamp":1241011800,"date":"2009-04-29","index":3556,"close":19.71,"high":20.1,"low":19.61,"open":19.67,"volume":1311400}]},{"date":"2009-01-15","estimated":0.02,"reported":-0.34,"pre":[{"timestamp":1230647400,"date":"2008-12-30","index":3474,"close":17.9,"high":17.98,"low":17.39,"open":17.59,"volume":1136100},{"timestamp":1230733800,"date":"2008-12-31","index":3475,"close":18.07,"high":18.14,"low":17.77,"open":17.82,"volume":1430300},{"timestamp":1230906600,"date":"2009-01-02","index":3476,"close":18.2,"high":18.28,"low":17.51,"open":17.7,"volume":2624500},{"timestamp":1231165800,"date":"2009-01-05","index":3477,"close":18.12,"high":18.27,"low":17.77,"open":17.8,"volume":1686400},{"timestamp":1231252200,"date":"2009-01-06","index":3478,"close":18.55,"high":18.73,"low":18.17,"open":18.28,"volume":2723900},{"timestamp":1231338600,"date":"2009-01-07","index":3479,"close":17.73,"high":18.06,"low":17.5,"open":17.86,"volume":2530500},{"timestamp":1231425000,"date":"2009-01-08","index":3480,"close":17.87,"high":17.87,"low":17.35,"open":17.79,"volume":2177500},{"timestamp":1231511400,"date":"2009-01-09","index":3481,"close":16.88,"high":17.42,"low":16.82,"open":17.38,"volume":1866400},{"timestamp":1231770600,"date":"2009-01-12","index":3482,"close":16.25,"high":16.52,"low":16.1,"open":16.4,"volume":2010300},{"timestamp":1231857000,"date":"2009-01-13","index":3483,"close":16.38,"high":16.64,"low":16.07,"open":16.1,"volume":2748600},{"timestamp":1231943400,"date":"2009-01-14","index":3484,"close":15.57,"high":15.97,"low":15.44,"open":15.9,"volume":3851100}],"post":[{"timestamp":1232029800,"date":"2009-01-15","index":3485,"close":16.54,"high":16.74,"low":15.92,"open":16.16,"volume":5092200},{"timestamp":1232116200,"date":"2009-01-16","index":3486,"close":16.71,"high":16.99,"low":16.19,"open":16.99,"volume":2962800},{"timestamp":1232461800,"date":"2009-01-20","index":3487,"close":15.95,"high":16.63,"low":15.9,"open":16.51,"volume":2256900},{"timestamp":1232548200,"date":"2009-01-21","index":3488,"close":16.56,"high":16.63,"low":15.92,"open":16.48,"volume":2793000},{"timestamp":1232634600,"date":"2009-01-22","index":3489,"close":15.93,"high":16.2,"low":15.62,"open":15.73,"volume":2092000},{"timestamp":1232721000,"date":"2009-01-23","index":3490,"close":16.22,"high":16.36,"low":15.14,"open":15.15,"volume":3105500},{"timestamp":1232980200,"date":"2009-01-26","index":3491,"close":16.26,"high":16.7,"low":16.11,"open":16.19,"volume":2078500},{"timestamp":1233066600,"date":"2009-01-27","index":3492,"close":17.02,"high":17.07,"low":16.53,"open":16.58,"volume":2001900},{"timestamp":1233153000,"date":"2009-01-28","index":3493,"close":17.95,"high":18.27,"low":17.71,"open":18.26,"volume":3771100},{"timestamp":1233239400,"date":"2009-01-29","index":3494,"close":16.67,"high":17.24,"low":16.52,"open":17.24,"volume":2715600},{"timestamp":1233325800,"date":"2009-01-30","index":3495,"close":16.54,"high":17,"low":16.41,"open":16.87,"volume":1617000}]},{"date":"2008-10-15","estimated":0.28,"reported":0.34,"pre":[{"timestamp":1222781400,"date":"2008-09-30","index":3411,"close":17.61,"high":17.75,"low":17.26,"open":17.62,"volume":4198700},{"timestamp":1222867800,"date":"2008-10-01","index":3412,"close":17.85,"high":17.96,"low":17.4,"open":17.71,"volume":2475700},{"timestamp":1222954200,"date":"2008-10-02","index":3413,"close":17,"high":17.96,"low":17,"open":17.95,"volume":4025900},{"timestamp":1223040600,"date":"2008-10-03","index":3414,"close":16.77,"high":17.66,"low":16.76,"open":17.09,"volume":3533700},{"timestamp":1223299800,"date":"2008-10-06","index":3415,"close":16.08,"high":16.87,"low":15.33,"open":16.8,"volume":5105100},{"timestamp":1223386200,"date":"2008-10-07","index":3416,"close":15.21,"high":16.84,"low":15.21,"open":16.79,"volume":3238800},{"timestamp":1223472600,"date":"2008-10-08","index":3417,"close":15.55,"high":16.5,"low":15.12,"open":15.84,"volume":7108500},{"timestamp":1223559000,"date":"2008-10-09","index":3418,"close":14.66,"high":16.1,"low":14.5,"open":16.06,"volume":3497300},{"timestamp":1223645400,"date":"2008-10-10","index":3419,"close":14.78,"high":15.48,"low":13.91,"open":14.69,"volume":5183400},{"timestamp":1223904600,"date":"2008-10-13","index":3420,"close":16.13,"high":16.17,"low":15.08,"open":15.69,"volume":2692200},{"timestamp":1223991000,"date":"2008-10-14","index":3421,"close":14.63,"high":15.66,"low":14.31,"open":15.52,"volume":4939100}],"post":[{"timestamp":1224077400,"date":"2008-10-15","index":3422,"close":14.84,"high":15.71,"low":14.21,"open":14.21,"volume":10863700},{"timestamp":1224163800,"date":"2008-10-16","index":3423,"close":15.68,"high":15.77,"low":14.22,"open":15.04,"volume":5517200},{"timestamp":1224250200,"date":"2008-10-17","index":3424,"close":15.32,"high":16.45,"low":14.66,"open":14.99,"volume":4561700},{"timestamp":1224509400,"date":"2008-10-20","index":3425,"close":17.05,"high":17.25,"low":15.77,"open":15.83,"volume":7817800},{"timestamp":1224595800,"date":"2008-10-21","index":3426,"close":15.82,"high":16.73,"low":15.8,"open":16.22,"volume":3437200},{"timestamp":1224682200,"date":"2008-10-22","index":3427,"close":14.58,"high":15.61,"low":14.3,"open":15.34,"volume":3203600},{"timestamp":1224768600,"date":"2008-10-23","index":3428,"close":15.26,"high":15.46,"low":14.46,"open":15.16,"volume":5760000},{"timestamp":1224855000,"date":"2008-10-24","index":3429,"close":15.67,"high":16.1,"low":14.14,"open":14.2,"volume":4722500},{"timestamp":1225114200,"date":"2008-10-27","index":3430,"close":15.67,"high":16.49,"low":15.54,"open":16.29,"volume":4384100},{"timestamp":1225200600,"date":"2008-10-28","index":3431,"close":16.9,"high":16.92,"low":15.3,"open":15.9,"volume":3548600},{"timestamp":1225287000,"date":"2008-10-29","index":3432,"close":16.6,"high":17.09,"low":16.29,"open":16.49,"volume":4707500}]},{"date":"2008-07-16","estimated":0.49,"reported":0.9,"pre":[{"timestamp":1214832600,"date":"2008-06-30","index":3347,"close":24.4,"high":24.73,"low":24.38,"open":24.56,"volume":1871700},{"timestamp":1214919000,"date":"2008-07-01","index":3348,"close":24.46,"high":24.62,"low":23.86,"open":24.06,"volume":4462200},{"timestamp":1215005400,"date":"2008-07-02","index":3349,"close":23.48,"high":24.6,"low":23.46,"open":24.55,"volume":3601500},{"timestamp":1215091800,"date":"2008-07-03","index":3350,"close":23.85,"high":24.21,"low":23.59,"open":24.06,"volume":2233400},{"timestamp":1215437400,"date":"2008-07-07","index":3351,"close":23.83,"high":24.28,"low":23.52,"open":24.05,"volume":1651400},{"timestamp":1215523800,"date":"2008-07-08","index":3352,"close":22.92,"high":23.38,"low":22.74,"open":23.13,"volume":5195300},{"timestamp":1215610200,"date":"2008-07-09","index":3353,"close":22.64,"high":23.49,"low":22.64,"open":23.46,"volume":3257100},{"timestamp":1215696600,"date":"2008-07-10","index":3354,"close":22.8,"high":22.89,"low":22.4,"open":22.5,"volume":2674800},{"timestamp":1215783000,"date":"2008-07-11","index":3355,"close":22.68,"high":22.98,"low":22.35,"open":22.59,"volume":3568800},{"timestamp":1216042200,"date":"2008-07-14","index":3356,"close":22.89,"high":23.08,"low":22.7,"open":22.89,"volume":2570500},{"timestamp":1216128600,"date":"2008-07-15","index":3357,"close":23.6,"high":24.4,"low":22.92,"open":23.54,"volume":5344200}],"post":[{"timestamp":1216215000,"date":"2008-07-16","index":3358,"close":22.73,"high":23.33,"low":21.53,"open":21.87,"volume":14598800},{"timestamp":1216301400,"date":"2008-07-17","index":3359,"close":23.3,"high":23.4,"low":22.45,"open":22.8,"volume":6559100},{"timestamp":1216387800,"date":"2008-07-18","index":3360,"close":23.53,"high":23.73,"low":22.85,"open":23.42,"volume":2450600},{"timestamp":1216647000,"date":"2008-07-21","index":3361,"close":23.73,"high":24.08,"low":23.62,"open":24,"volume":3267800},{"timestamp":1216733400,"date":"2008-07-22","index":3362,"close":23.2,"high":23.51,"low":22.86,"open":22.99,"volume":3462400},{"timestamp":1216819800,"date":"2008-07-23","index":3363,"close":23.06,"high":23.59,"low":22.96,"open":23.2,"volume":3293500},{"timestamp":1216906200,"date":"2008-07-24","index":3364,"close":22.32,"high":22.82,"low":22.17,"open":22.79,"volume":3801100},{"timestamp":1216992600,"date":"2008-07-25","index":3365,"close":22.89,"high":23.1,"low":22.62,"open":22.76,"volume":2163800},{"timestamp":1217251800,"date":"2008-07-28","index":3366,"close":22.49,"high":23.1,"low":22.43,"open":23.08,"volume":2115100},{"timestamp":1217338200,"date":"2008-07-29","index":3367,"close":23.12,"high":23.16,"low":22.64,"open":22.72,"volume":2534800},{"timestamp":1217424600,"date":"2008-07-30","index":3368,"close":23.53,"high":23.73,"low":23.27,"open":23.29,"volume":3096700}]},{"date":"2008-04-16","estimated":0.65,"reported":0.64,"pre":[{"timestamp":1207056600,"date":"2008-04-01","index":3284,"close":25.96,"high":26.06,"low":25.22,"open":25.32,"volume":3568800},{"timestamp":1207143000,"date":"2008-04-02","index":3285,"close":26.6,"high":26.72,"low":25.85,"open":25.99,"volume":3843300},{"timestamp":1207229400,"date":"2008-04-03","index":3286,"close":26.21,"high":26.46,"low":25.77,"open":25.79,"volume":2910600},{"timestamp":1207315800,"date":"2008-04-04","index":3287,"close":26.22,"high":26.42,"low":25.8,"open":26.01,"volume":2624900},{"timestamp":1207575000,"date":"2008-04-07","index":3288,"close":26.28,"high":26.59,"low":25.99,"open":25.99,"volume":2083300},{"timestamp":1207661400,"date":"2008-04-08","index":3289,"close":24.77,"high":24.85,"low":24.5,"open":24.78,"volume":7624000},{"timestamp":1207747800,"date":"2008-04-09","index":3290,"close":24.7,"high":24.84,"low":24.33,"open":24.75,"volume":5269200},{"timestamp":1207834200,"date":"2008-04-10","index":3291,"close":24.85,"high":25.27,"low":24.22,"open":24.43,"volume":2834700},{"timestamp":1207920600,"date":"2008-04-11","index":3292,"close":23.98,"high":24.58,"low":23.86,"open":24.51,"volume":1608800},{"timestamp":1208179800,"date":"2008-04-14","index":3293,"close":24.02,"high":24.35,"low":23.93,"open":24.09,"volume":1751200},{"timestamp":1208266200,"date":"2008-04-15","index":3294,"close":24.5,"high":24.54,"low":23.92,"open":24.38,"volume":2558200}],"post":[{"timestamp":1208352600,"date":"2008-04-16","index":3295,"close":27.22,"high":27.34,"low":25.5,"open":25.5,"volume":8767000},{"timestamp":1208439000,"date":"2008-04-17","index":3296,"close":27.78,"high":27.94,"low":26.93,"open":26.97,"volume":6807800},{"timestamp":1208525400,"date":"2008-04-18","index":3297,"close":28.27,"high":28.27,"low":27.82,"open":28.11,"volume":4513600},{"timestamp":1208784600,"date":"2008-04-21","index":3298,"close":27.74,"high":27.81,"low":27.51,"open":27.64,"volume":2915500},{"timestamp":1208871000,"date":"2008-04-22","index":3299,"close":27.61,"high":27.71,"low":27.16,"open":27.4,"volume":4581600},{"timestamp":1208957400,"date":"2008-04-23","index":3300,"close":29.48,"high":29.66,"low":28.39,"open":28.39,"volume":5416300},{"timestamp":1209043800,"date":"2008-04-24","index":3301,"close":29.24,"high":29.54,"low":28.62,"open":28.88,"volume":6169400},{"timestamp":1209130200,"date":"2008-04-25","index":3302,"close":29.39,"high":29.68,"low":28.86,"open":29.68,"volume":3740800},{"timestamp":1209389400,"date":"2008-04-28","index":3303,"close":28.57,"high":29.17,"low":28.55,"open":29.08,"volume":3708600},{"timestamp":1209475800,"date":"2008-04-29","index":3304,"close":28.15,"high":28.39,"low":27.9,"open":28.32,"volume":4112500},{"timestamp":1209562200,"date":"2008-04-30","index":3305,"close":28.36,"high":28.76,"low":28.16,"open":28.36,"volume":1729100}]},{"date":"2008-01-16","estimated":0.61,"reported":0.87,"pre":[{"timestamp":1199111400,"date":"2007-12-31","index":3222,"close":31.29,"high":31.74,"low":31.21,"open":31.62,"volume":1129000},{"timestamp":1199284200,"date":"2008-01-02","index":3223,"close":30.47,"high":31.42,"low":30.43,"open":31.41,"volume":4199000},{"timestamp":1199370600,"date":"2008-01-03","index":3224,"close":29.95,"high":30.38,"low":29.94,"open":30.3,"volume":3654000},{"timestamp":1199457000,"date":"2008-01-04","index":3225,"close":28.23,"high":30.03,"low":28.15,"open":30.02,"volume":5865500},{"timestamp":1199716200,"date":"2008-01-07","index":3226,"close":28.17,"high":28.22,"low":27.66,"open":27.81,"volume":4602400},{"timestamp":1199802600,"date":"2008-01-08","index":3227,"close":27.86,"high":28.89,"low":27.78,"open":28.59,"volume":2241400},{"timestamp":1199889000,"date":"2008-01-09","index":3228,"close":28.29,"high":28.36,"low":27.55,"open":27.93,"volume":3810600},{"timestamp":1199975400,"date":"2008-01-10","index":3229,"close":27.77,"high":27.92,"low":27.29,"open":27.45,"volume":1975300},{"timestamp":1200061800,"date":"2008-01-11","index":3230,"close":26.88,"high":27.24,"low":26.77,"open":26.88,"volume":1730100},{"timestamp":1200321000,"date":"2008-01-14","index":3231,"close":28.29,"high":28.39,"low":27.8,"open":28,"volume":3033200},{"timestamp":1200407400,"date":"2008-01-15","index":3232,"close":27.56,"high":27.94,"low":27.17,"open":27.79,"volume":2938500}],"post":[{"timestamp":1200493800,"date":"2008-01-16","index":3233,"close":25.6,"high":26.5,"low":24.61,"open":24.89,"volume":14357100},{"timestamp":1200580200,"date":"2008-01-17","index":3234,"close":25.63,"high":26.79,"low":25.6,"open":26.16,"volume":4098400},{"timestamp":1200666600,"date":"2008-01-18","index":3235,"close":25.97,"high":26.14,"low":25.4,"open":25.61,"volume":5945700},{"timestamp":1201012200,"date":"2008-01-22","index":3236,"close":25.51,"high":25.76,"low":24.56,"open":24.57,"volume":3878000},{"timestamp":1201098600,"date":"2008-01-23","index":3237,"close":26.42,"high":26.42,"low":24.63,"open":24.87,"volume":3451800},{"timestamp":1201185000,"date":"2008-01-24","index":3238,"close":28.72,"high":28.78,"low":27.28,"open":27.28,"volume":7303500},{"timestamp":1201271400,"date":"2008-01-25","index":3239,"close":27.53,"high":28.97,"low":27.43,"open":28.85,"volume":2041800},{"timestamp":1201530600,"date":"2008-01-28","index":3240,"close":27.68,"high":27.7,"low":27.11,"open":27.31,"volume":2035900},{"timestamp":1201617000,"date":"2008-01-29","index":3241,"close":27.32,"high":27.63,"low":27.08,"open":27.56,"volume":1421100},{"timestamp":1201703400,"date":"2008-01-30","index":3242,"close":26.59,"high":27.18,"low":26.15,"open":26.49,"volume":3987100},{"timestamp":1201789800,"date":"2008-01-31","index":3243,"close":26.59,"high":26.8,"low":25.46,"open":25.46,"volume":4507100}]},{"date":"2007-10-17","estimated":0.56,"reported":0.62,"pre":[{"timestamp":1191331800,"date":"2007-10-02","index":3160,"close":33.96,"high":34.19,"low":33.87,"open":33.89,"volume":1613600},{"timestamp":1191418200,"date":"2007-10-03","index":3161,"close":33.03,"high":33.69,"low":32.9,"open":33.59,"volume":1922700},{"timestamp":1191504600,"date":"2007-10-04","index":3162,"close":32.5,"high":32.6,"low":32.25,"open":32.44,"volume":1516900},{"timestamp":1191591000,"date":"2007-10-05","index":3163,"close":32.53,"high":32.74,"low":31.97,"open":32,"volume":1341000},{"timestamp":1191850200,"date":"2007-10-08","index":3164,"close":32.35,"high":32.56,"low":32.1,"open":32.15,"volume":1733900},{"timestamp":1191936600,"date":"2007-10-09","index":3165,"close":31.92,"high":32.2,"low":31.57,"open":32.18,"volume":3741700},{"timestamp":1192023000,"date":"2007-10-10","index":3166,"close":31.47,"high":31.67,"low":31.04,"open":31.46,"volume":2245700},{"timestamp":1192109400,"date":"2007-10-11","index":3167,"close":30.7,"high":31.64,"low":30.55,"open":31.57,"volume":1827000},{"timestamp":1192195800,"date":"2007-10-12","index":3168,"close":31.16,"high":31.23,"low":30.72,"open":30.75,"volume":2530100},{"timestamp":1192455000,"date":"2007-10-15","index":3169,"close":31.52,"high":31.85,"low":31.24,"open":31.45,"volume":2457000},{"timestamp":1192541400,"date":"2007-10-16","index":3170,"close":32.25,"high":32.53,"low":31.48,"open":31.56,"volume":2671400}],"post":[{"timestamp":1192627800,"date":"2007-10-17","index":3171,"close":34.81,"high":35.15,"low":34.25,"open":34.6,"volume":3835200},{"timestamp":1192714200,"date":"2007-10-18","index":3172,"close":35.45,"high":35.46,"low":35.08,"open":35.08,"volume":1350600},{"timestamp":1192800600,"date":"2007-10-19","index":3173,"close":34.2,"high":35.24,"low":34.14,"open":35.24,"volume":1165100},{"timestamp":1193059800,"date":"2007-10-22","index":3174,"close":34.79,"high":34.93,"low":34.43,"open":34.57,"volume":947800},{"timestamp":1193146200,"date":"2007-10-23","index":3175,"close":35.43,"high":35.61,"low":35.21,"open":35.57,"volume":2715400},{"timestamp":1193232600,"date":"2007-10-24","index":3176,"close":35.79,"high":35.97,"low":34.63,"open":35.94,"volume":2543300},{"timestamp":1193319000,"date":"2007-10-25","index":3177,"close":35.16,"high":35.96,"low":34.75,"open":35.96,"volume":2506900},{"timestamp":1193405400,"date":"2007-10-26","index":3178,"close":34.45,"high":34.8,"low":34.1,"open":34.73,"volume":1108400},{"timestamp":1193664600,"date":"2007-10-29","index":3179,"close":35.25,"high":35.59,"low":34.93,"open":34.93,"volume":1021100},{"timestamp":1193751000,"date":"2007-10-30","index":3180,"close":35.09,"high":35.33,"low":34.82,"open":35.05,"volume":1273400},{"timestamp":1193837400,"date":"2007-10-31","index":3181,"close":34.92,"high":34.99,"low":34.43,"open":34.81,"volume":1679400}]},{"date":"2007-07-18","estimated":0.56,"reported":0.64,"pre":[{"timestamp":1183383000,"date":"2007-07-02","index":3096,"close":31.73,"high":31.84,"low":31.57,"open":31.64,"volume":2103022},{"timestamp":1183469400,"date":"2007-07-03","index":3097,"close":31.71,"high":31.84,"low":31.66,"open":31.79,"volume":1057600},{"timestamp":1183642200,"date":"2007-07-05","index":3098,"close":31.61,"high":31.75,"low":31.35,"open":31.59,"volume":1452622},{"timestamp":1183728600,"date":"2007-07-06","index":3099,"close":31.67,"high":31.76,"low":31.44,"open":31.64,"volume":1503022},{"timestamp":1183987800,"date":"2007-07-09","index":3100,"close":31.82,"high":32.04,"low":31.65,"open":31.84,"volume":2714667},{"timestamp":1184074200,"date":"2007-07-10","index":3101,"close":31.36,"high":31.95,"low":31.3,"open":31.66,"volume":3540267},{"timestamp":1184160600,"date":"2007-07-11","index":3102,"close":31.13,"high":31.55,"low":31.03,"open":31.27,"volume":4405600},{"timestamp":1184247000,"date":"2007-07-12","index":3103,"close":32.1,"high":32.14,"low":31.52,"open":31.57,"volume":5527022},{"timestamp":1184333400,"date":"2007-07-13","index":3104,"close":32.22,"high":32.42,"low":32.13,"open":32.33,"volume":1561067},{"timestamp":1184592600,"date":"2007-07-16","index":3105,"close":32.21,"high":32.41,"low":32.11,"open":32.26,"volume":1770756},{"timestamp":1184679000,"date":"2007-07-17","index":3106,"close":33.65,"high":33.96,"low":32.22,"open":32.25,"volume":10375378}],"post":[{"timestamp":1184765400,"date":"2007-07-18","index":3107,"close":32.88,"high":33.88,"low":32.32,"open":33.85,"volume":7077600},{"timestamp":1184851800,"date":"2007-07-19","index":3108,"close":34.15,"high":34.3,"low":33.86,"open":34.18,"volume":3542933},{"timestamp":1184938200,"date":"2007-07-20","index":3109,"close":34.05,"high":34.33,"low":33.91,"open":33.91,"volume":4411644},{"timestamp":1185197400,"date":"2007-07-23","index":3110,"close":34.2,"high":34.28,"low":33.92,"open":34.13,"volume":3855111},{"timestamp":1185283800,"date":"2007-07-24","index":3111,"close":33.97,"high":34.46,"low":33.77,"open":34.17,"volume":4582667},{"timestamp":1185370200,"date":"2007-07-25","index":3112,"close":34.42,"high":34.71,"low":33.81,"open":34.64,"volume":3336978},{"timestamp":1185456600,"date":"2007-07-26","index":3113,"close":33.76,"high":34.41,"low":33.21,"open":34.03,"volume":4268000},{"timestamp":1185543000,"date":"2007-07-27","index":3114,"close":32.92,"high":33.62,"low":32.92,"open":33.55,"volume":3060444},{"timestamp":1185802200,"date":"2007-07-30","index":3115,"close":33.62,"high":33.88,"low":33.2,"open":33.54,"volume":1615822},{"timestamp":1185888600,"date":"2007-07-31","index":3116,"close":33.26,"high":33.84,"low":33.19,"open":33.59,"volume":1712711},{"timestamp":1185975000,"date":"2007-08-01","index":3117,"close":33.44,"high":33.54,"low":32.84,"open":33.15,"volume":2576444}]},{"date":"2007-04-18","estimated":0.6,"reported":0.67,"pre":[{"timestamp":1175520600,"date":"2007-04-02","index":3033,"close":27.98,"high":28.11,"low":27.74,"open":28.03,"volume":2003200},{"timestamp":1175607000,"date":"2007-04-03","index":3034,"close":28.17,"high":28.28,"low":27.93,"open":28.08,"volume":1934044},{"timestamp":1175693400,"date":"2007-04-04","index":3035,"close":28.37,"high":28.45,"low":28.19,"open":28.29,"volume":1163733},{"timestamp":1175779800,"date":"2007-04-05","index":3036,"close":28.89,"high":28.99,"low":28.79,"open":28.87,"volume":2217422},{"timestamp":1176125400,"date":"2007-04-09","index":3037,"close":28.78,"high":29,"low":28.47,"open":28.81,"volume":902400},{"timestamp":1176211800,"date":"2007-04-10","index":3038,"close":28.84,"high":28.92,"low":28.56,"open":28.58,"volume":2129689},{"timestamp":1176298200,"date":"2007-04-11","index":3039,"close":28.43,"high":28.7,"low":28.35,"open":28.63,"volume":1895200},{"timestamp":1176384600,"date":"2007-04-12","index":3040,"close":29.14,"high":29.19,"low":28.32,"open":28.42,"volume":3432000},{"timestamp":1176471000,"date":"2007-04-13","index":3041,"close":29,"high":29.25,"low":28.65,"open":29.25,"volume":2746844},{"timestamp":1176730200,"date":"2007-04-16","index":3042,"close":29.31,"high":29.34,"low":29.09,"open":29.34,"volume":1695556},{"timestamp":1176816600,"date":"2007-04-17","index":3043,"close":29.36,"high":29.45,"low":28.9,"open":29.27,"volume":3147644}],"post":[{"timestamp":1176903000,"date":"2007-04-18","index":3044,"close":30.84,"high":30.99,"low":30.27,"open":30.5,"volume":5351556},{"timestamp":1176989400,"date":"2007-04-19","index":3045,"close":30.78,"high":31.03,"low":30.33,"open":30.35,"volume":4251378},{"timestamp":1177075800,"date":"2007-04-20","index":3046,"close":31.27,"high":31.58,"low":31.09,"open":31.42,"volume":4295200},{"timestamp":1177335000,"date":"2007-04-23","index":3047,"close":30.93,"high":30.99,"low":30.75,"open":30.8,"volume":2462222},{"timestamp":1177421400,"date":"2007-04-24","index":3048,"close":31.4,"high":31.55,"low":31.15,"open":31.33,"volume":1993333},{"timestamp":1177507800,"date":"2007-04-25","index":3049,"close":31.18,"high":31.25,"low":30.8,"open":31.2,"volume":2749778},{"timestamp":1177594200,"date":"2007-04-26","index":3050,"close":30.97,"high":31.06,"low":30.62,"open":30.78,"volume":2057689},{"timestamp":1177680600,"date":"2007-04-27","index":3051,"close":30.72,"high":31.02,"low":30.52,"open":30.62,"volume":2861689},{"timestamp":1177939800,"date":"2007-04-30","index":3052,"close":30.66,"high":31.08,"low":30.48,"open":30.62,"volume":2733422},{"timestamp":1178026200,"date":"2007-05-01","index":3053,"close":30.84,"high":30.99,"low":30.4,"open":30.81,"volume":2281067},{"timestamp":1178112600,"date":"2007-05-02","index":3054,"close":30.62,"high":30.75,"low":30.5,"open":30.6,"volume":1792533}]},{"date":"2007-01-17","estimated":0.65,"reported":0.77,"pre":[{"timestamp":1167316200,"date":"2006-12-28","index":2970,"close":27.74,"high":27.84,"low":27.55,"open":27.62,"volume":1163556},{"timestamp":1167402600,"date":"2006-12-29","index":2971,"close":27.71,"high":27.94,"low":27.65,"open":27.82,"volume":999911},{"timestamp":1167834600,"date":"2007-01-03","index":2972,"close":27.42,"high":27.83,"low":27.06,"open":27.48,"volume":3811467},{"timestamp":1167921000,"date":"2007-01-04","index":2973,"close":27.72,"high":27.82,"low":27.24,"open":27.25,"volume":3206578},{"timestamp":1168007400,"date":"2007-01-05","index":2974,"close":27.84,"high":27.85,"low":27.56,"open":27.72,"volume":3348622},{"timestamp":1168266600,"date":"2007-01-08","index":2975,"close":28.16,"high":28.4,"low":28.02,"open":28.11,"volume":2118667},{"timestamp":1168353000,"date":"2007-01-09","index":2976,"close":27.85,"high":28.2,"low":27.57,"open":28.17,"volume":2581956},{"timestamp":1168439400,"date":"2007-01-10","index":2977,"close":27.76,"high":27.8,"low":27.37,"open":27.52,"volume":3692356},{"timestamp":1168525800,"date":"2007-01-11","index":2978,"close":27.51,"high":27.89,"low":27.36,"open":27.44,"volume":3650222},{"timestamp":1168612200,"date":"2007-01-12","index":2979,"close":27.8,"high":27.84,"low":27.56,"open":27.64,"volume":2806489},{"timestamp":1168957800,"date":"2007-01-16","index":2980,"close":27.16,"high":28.05,"low":27.16,"open":27.99,"volume":3844178}],"post":[{"timestamp":1169044200,"date":"2007-01-17","index":2981,"close":29.58,"high":29.89,"low":28.84,"open":28.91,"volume":12987022},{"timestamp":1169130600,"date":"2007-01-18","index":2982,"close":28.33,"high":29.14,"low":28.22,"open":29.11,"volume":7783733},{"timestamp":1169217000,"date":"2007-01-19","index":2983,"close":28.35,"high":28.52,"low":28.02,"open":28.43,"volume":6181867},{"timestamp":1169476200,"date":"2007-01-22","index":2984,"close":28.27,"high":28.35,"low":27.91,"open":28.2,"volume":4051378},{"timestamp":1169562600,"date":"2007-01-23","index":2985,"close":28.31,"high":28.47,"low":28.02,"open":28.09,"volume":5629244},{"timestamp":1169649000,"date":"2007-01-24","index":2986,"close":28.74,"high":28.74,"low":28.28,"open":28.49,"volume":3746311},{"timestamp":1169735400,"date":"2007-01-25","index":2987,"close":28.11,"high":28.74,"low":28.01,"open":28.5,"volume":2863289},{"timestamp":1169821800,"date":"2007-01-26","index":2988,"close":28.52,"high":28.63,"low":28.02,"open":28.25,"volume":2595200},{"timestamp":1170081000,"date":"2007-01-29","index":2989,"close":28.06,"high":28.32,"low":27.92,"open":28.28,"volume":2117333},{"timestamp":1170167400,"date":"2007-01-30","index":2990,"close":28.49,"high":28.52,"low":28.16,"open":28.5,"volume":2162933},{"timestamp":1170253800,"date":"2007-01-31","index":2991,"close":28.67,"high":28.74,"low":28.13,"open":28.18,"volume":2610400}]},{"date":"2006-10-18","estimated":0.54,"reported":0.61,"pre":[{"timestamp":1159882200,"date":"2006-10-03","index":2910,"close":26.07,"high":26.25,"low":25.94,"open":26.02,"volume":2394044},{"timestamp":1159968600,"date":"2006-10-04","index":2911,"close":26.52,"high":26.53,"low":25.86,"open":25.93,"volume":2153244},{"timestamp":1160055000,"date":"2006-10-05","index":2912,"close":26.44,"high":26.57,"low":26.25,"open":26.47,"volume":1777156},{"timestamp":1160141400,"date":"2006-10-06","index":2913,"close":26.25,"high":26.38,"low":26.18,"open":26.28,"volume":1617867},{"timestamp":1160400600,"date":"2006-10-09","index":2914,"close":26.44,"high":26.48,"low":26.15,"open":26.15,"volume":2556711},{"timestamp":1160487000,"date":"2006-10-10","index":2915,"close":26.35,"high":26.38,"low":26.2,"open":26.37,"volume":1419378},{"timestamp":1160573400,"date":"2006-10-11","index":2916,"close":26.53,"high":26.85,"low":26.24,"open":26.24,"volume":1513867},{"timestamp":1160659800,"date":"2006-10-12","index":2917,"close":27.32,"high":27.34,"low":26.76,"open":26.93,"volume":2220978},{"timestamp":1160746200,"date":"2006-10-13","index":2918,"close":27.28,"high":27.42,"low":27,"open":27.08,"volume":2106667},{"timestamp":1161005400,"date":"2006-10-16","index":2919,"close":27.33,"high":27.45,"low":27.11,"open":27.19,"volume":2347200},{"timestamp":1161091800,"date":"2006-10-17","index":2920,"close":26.85,"high":27.39,"low":26.75,"open":27.34,"volume":2167200}],"post":[{"timestamp":1161178200,"date":"2006-10-18","index":2921,"close":25.35,"high":25.9,"low":24.77,"open":25.77,"volume":9157422},{"timestamp":1161264600,"date":"2006-10-19","index":2922,"close":25.47,"high":25.6,"low":25.05,"open":25.09,"volume":4124267},{"timestamp":1161351000,"date":"2006-10-20","index":2923,"close":25.57,"high":25.65,"low":25.31,"open":25.5,"volume":3776356},{"timestamp":1161610200,"date":"2006-10-23","index":2924,"close":25.49,"high":25.66,"low":25.17,"open":25.25,"volume":1796000},{"timestamp":1161696600,"date":"2006-10-24","index":2925,"close":25.09,"high":25.48,"low":25.04,"open":25.33,"volume":1887289},{"timestamp":1161783000,"date":"2006-10-25","index":2926,"close":25.35,"high":25.44,"low":25.08,"open":25.12,"volume":1548978},{"timestamp":1161869400,"date":"2006-10-26","index":2927,"close":25.82,"high":25.92,"low":25.54,"open":25.67,"volume":1329333},{"timestamp":1161955800,"date":"2006-10-27","index":2928,"close":25.67,"high":26.22,"low":25.51,"open":26.13,"volume":2602222},{"timestamp":1162218600,"date":"2006-10-30","index":2929,"close":25.8,"high":25.91,"low":25.54,"open":25.6,"volume":2268000},{"timestamp":1162305000,"date":"2006-10-31","index":2930,"close":25.69,"high":26,"low":25.56,"open":25.92,"volume":1205511},{"timestamp":1162391400,"date":"2006-11-01","index":2931,"close":25.47,"high":26.07,"low":25.41,"open":26.03,"volume":6342756}]},{"date":"2006-07-19","estimated":0.44,"reported":0.56,"pre":[{"timestamp":1151933400,"date":"2006-07-03","index":2846,"close":22.97,"high":23.03,"low":22.85,"open":22.88,"volume":1444978},{"timestamp":1152106200,"date":"2006-07-05","index":2847,"close":22.31,"high":22.64,"low":22.14,"open":22.59,"volume":2284178},{"timestamp":1152192600,"date":"2006-07-06","index":2848,"close":22.44,"high":22.56,"low":22.36,"open":22.44,"volume":2344889},{"timestamp":1152279000,"date":"2006-07-07","index":2849,"close":21.93,"high":22.25,"low":21.81,"open":22.17,"volume":3917778},{"timestamp":1152538200,"date":"2006-07-10","index":2850,"close":21.86,"high":22.25,"low":21.77,"open":22.22,"volume":2036711},{"timestamp":1152624600,"date":"2006-07-11","index":2851,"close":22.27,"high":22.31,"low":21.61,"open":21.69,"volume":2857867},{"timestamp":1152711000,"date":"2006-07-12","index":2852,"close":21.69,"high":22.11,"low":21.59,"open":22.11,"volume":2124711},{"timestamp":1152797400,"date":"2006-07-13","index":2853,"close":21,"high":21.6,"low":20.96,"open":21.41,"volume":2742844},{"timestamp":1152883800,"date":"2006-07-14","index":2854,"close":20.96,"high":21.06,"low":20.66,"open":21.04,"volume":2315733},{"timestamp":1153143000,"date":"2006-07-17","index":2855,"close":20.77,"high":20.87,"low":20.57,"open":20.72,"volume":1223378},{"timestamp":1153229400,"date":"2006-07-18","index":2856,"close":21.13,"high":21.23,"low":20.55,"open":21.1,"volume":3168889}],"post":[{"timestamp":1153315800,"date":"2006-07-19","index":2857,"close":22.44,"high":22.57,"low":21.41,"open":21.44,"volume":5424267},{"timestamp":1153402200,"date":"2006-07-20","index":2858,"close":21.41,"high":22.31,"low":21.27,"open":22.3,"volume":6016178},{"timestamp":1153488600,"date":"2006-07-21","index":2859,"close":20.88,"high":21.24,"low":20.76,"open":21.23,"volume":4706756},{"timestamp":1153747800,"date":"2006-07-24","index":2860,"close":21.19,"high":21.24,"low":20.95,"open":21.09,"volume":3474578},{"timestamp":1153834200,"date":"2006-07-25","index":2861,"close":21.53,"high":21.59,"low":21.14,"open":21.24,"volume":2501422},{"timestamp":1153920600,"date":"2006-07-26","index":2862,"close":21.4,"high":21.61,"low":21.07,"open":21.26,"volume":1904000},{"timestamp":1154007000,"date":"2006-07-27","index":2863,"close":21.51,"high":21.87,"low":21.41,"open":21.44,"volume":2491378},{"timestamp":1154093400,"date":"2006-07-28","index":2864,"close":22.22,"high":22.34,"low":21.81,"open":21.89,"volume":2358578},{"timestamp":1154352600,"date":"2006-07-31","index":2865,"close":22.39,"high":22.41,"low":21.96,"open":22.03,"volume":1737600},{"timestamp":1154439000,"date":"2006-08-01","index":2866,"close":21.95,"high":22.12,"low":21.62,"open":22.08,"volume":2204889},{"timestamp":1154525400,"date":"2006-08-02","index":2867,"close":22.27,"high":22.44,"low":22.11,"open":22.24,"volume":1097511}]},{"date":"2006-04-19","estimated":0.28,"reported":0.26,"pre":[{"timestamp":1144071000,"date":"2006-04-03","index":2783,"close":22.79,"high":23.05,"low":22.6,"open":22.68,"volume":2680889},{"timestamp":1144157400,"date":"2006-04-04","index":2784,"close":22.93,"high":23.14,"low":22.67,"open":22.76,"volume":3845867},{"timestamp":1144243800,"date":"2006-04-05","index":2785,"close":23.25,"high":23.35,"low":22.78,"open":22.78,"volume":3078578},{"timestamp":1144330200,"date":"2006-04-06","index":2786,"close":23.74,"high":23.85,"low":23.5,"open":23.6,"volume":1537422},{"timestamp":1144416600,"date":"2006-04-07","index":2787,"close":23.32,"high":23.73,"low":23.08,"open":23.66,"volume":3618400},{"timestamp":1144675800,"date":"2006-04-10","index":2788,"close":23.06,"high":23.4,"low":22.88,"open":23.34,"volume":1991022},{"timestamp":1144762200,"date":"2006-04-11","index":2789,"close":22.77,"high":23.15,"low":22.67,"open":23.12,"volume":2285600},{"timestamp":1144848600,"date":"2006-04-12","index":2790,"close":22.52,"high":22.7,"low":22.39,"open":22.57,"volume":2203911},{"timestamp":1144935000,"date":"2006-04-13","index":2791,"close":22.97,"high":23.01,"low":22.61,"open":22.86,"volume":2069600},{"timestamp":1145280600,"date":"2006-04-17","index":2792,"close":22.76,"high":23.29,"low":22.67,"open":23.06,"volume":1569422},{"timestamp":1145367000,"date":"2006-04-18","index":2793,"close":23.42,"high":23.74,"low":22.95,"open":23,"volume":3287200}],"post":[{"timestamp":1145453400,"date":"2006-04-19","index":2794,"close":24.43,"high":24.48,"low":23.68,"open":23.74,"volume":13196444},{"timestamp":1145539800,"date":"2006-04-20","index":2795,"close":24.23,"high":24.43,"low":24.11,"open":24.14,"volume":4038400},{"timestamp":1145626200,"date":"2006-04-21","index":2796,"close":24.29,"high":24.52,"low":24.17,"open":24.43,"volume":2326044},{"timestamp":1145885400,"date":"2006-04-24","index":2797,"close":24.43,"high":24.5,"low":24.03,"open":24.21,"volume":1169333},{"timestamp":1145971800,"date":"2006-04-25","index":2798,"close":24.28,"high":24.56,"low":24.03,"open":24.55,"volume":1749422},{"timestamp":1146058200,"date":"2006-04-26","index":2799,"close":24.08,"high":24.24,"low":23.93,"open":24.13,"volume":1010133},{"timestamp":1146144600,"date":"2006-04-27","index":2800,"close":23.79,"high":23.92,"low":23.59,"open":23.69,"volume":2258133},{"timestamp":1146231000,"date":"2006-04-28","index":2801,"close":23.78,"high":23.91,"low":23.61,"open":23.84,"volume":1247467},{"timestamp":1146490200,"date":"2006-05-01","index":2802,"close":23.66,"high":23.99,"low":23.57,"open":23.99,"volume":1233778},{"timestamp":1146576600,"date":"2006-05-02","index":2803,"close":24.24,"high":24.34,"low":24.09,"open":24.21,"volume":1392267},{"timestamp":1146663000,"date":"2006-05-03","index":2804,"close":24.09,"high":24.12,"low":23.66,"open":23.99,"volume":3151378}]},{"date":"2006-01-18","estimated":0.15,"reported":0.19,"pre":[{"timestamp":1135953000,"date":"2005-12-30","index":2720,"close":22.59,"high":22.7,"low":22.34,"open":22.45,"volume":974311},{"timestamp":1136298600,"date":"2006-01-03","index":2721,"close":23.01,"high":23.12,"low":22.68,"open":22.91,"volume":2532178},{"timestamp":1136385000,"date":"2006-01-04","index":2722,"close":23.38,"high":23.53,"low":23.06,"open":23.11,"volume":2769511},{"timestamp":1136471400,"date":"2006-01-05","index":2723,"close":23.9,"high":23.94,"low":23.53,"open":23.57,"volume":2922311},{"timestamp":1136557800,"date":"2006-01-06","index":2724,"close":24.69,"high":24.76,"low":24.52,"open":24.73,"volume":3040000},{"timestamp":1136817000,"date":"2006-01-09","index":2725,"close":25.31,"high":25.45,"low":24.73,"open":24.77,"volume":4564267},{"timestamp":1136903400,"date":"2006-01-10","index":2726,"close":25.03,"high":25.11,"low":24.83,"open":24.83,"volume":2704000},{"timestamp":1136989800,"date":"2006-01-11","index":2727,"close":24.32,"high":24.51,"low":24.05,"open":24.48,"volume":4636444},{"timestamp":1137076200,"date":"2006-01-12","index":2728,"close":23.61,"high":23.9,"low":23.56,"open":23.57,"volume":4499200},{"timestamp":1137162600,"date":"2006-01-13","index":2729,"close":23.68,"high":23.81,"low":23.49,"open":23.68,"volume":3134400},{"timestamp":1137508200,"date":"2006-01-17","index":2730,"close":23.22,"high":23.25,"low":22.8,"open":22.94,"volume":4269067}],"post":[{"timestamp":1137594600,"date":"2006-01-18","index":2731,"close":24.06,"high":24.96,"low":23.93,"open":23.94,"volume":9233156},{"timestamp":1137681000,"date":"2006-01-19","index":2732,"close":24.34,"high":24.72,"low":24.08,"open":24.11,"volume":7359022},{"timestamp":1137767400,"date":"2006-01-20","index":2733,"close":23.49,"high":24.37,"low":23.37,"open":24.37,"volume":2277956},{"timestamp":1138026600,"date":"2006-01-23","index":2734,"close":24.19,"high":24.23,"low":23.76,"open":24.06,"volume":3260356},{"timestamp":1138113000,"date":"2006-01-24","index":2735,"close":24.7,"high":24.81,"low":24.22,"open":24.22,"volume":5626311},{"timestamp":1138199400,"date":"2006-01-25","index":2736,"close":25.39,"high":25.42,"low":24.85,"open":24.9,"volume":4698756},{"timestamp":1138285800,"date":"2006-01-26","index":2737,"close":26.1,"high":26.28,"low":25.84,"open":25.99,"volume":2689689},{"timestamp":1138372200,"date":"2006-01-27","index":2738,"close":26.52,"high":26.59,"low":26.21,"open":26.25,"volume":6458133},{"timestamp":1138631400,"date":"2006-01-30","index":2739,"close":25.91,"high":26.3,"low":25.78,"open":26.2,"volume":2245689},{"timestamp":1138717800,"date":"2006-01-31","index":2740,"close":25.42,"high":25.56,"low":25.23,"open":25.5,"volume":2786311},{"timestamp":1138804200,"date":"2006-02-01","index":2741,"close":25.68,"high":25.72,"low":25.31,"open":25.31,"volume":3625156}]},{"date":"2005-10-12","estimated":0.16,"reported":0.18,"pre":[{"timestamp":1127827800,"date":"2005-09-27","index":2654,"close":18.12,"high":18.21,"low":18.02,"open":18.02,"volume":2210222},{"timestamp":1127914200,"date":"2005-09-28","index":2655,"close":18.25,"high":18.37,"low":17.99,"open":18.27,"volume":1195111},{"timestamp":1128000600,"date":"2005-09-29","index":2656,"close":18.44,"high":18.51,"low":18.05,"open":18.2,"volume":2764356},{"timestamp":1128087000,"date":"2005-09-30","index":2657,"close":18.57,"high":18.61,"low":18.38,"open":18.39,"volume":1184089},{"timestamp":1128346200,"date":"2005-10-03","index":2658,"close":18.65,"high":18.82,"low":18.63,"open":18.69,"volume":986133},{"timestamp":1128432600,"date":"2005-10-04","index":2659,"close":18.84,"high":19.23,"low":18.78,"open":19.02,"volume":2558044},{"timestamp":1128519000,"date":"2005-10-05","index":2660,"close":18.78,"high":19.01,"low":18.69,"open":18.98,"volume":3000356},{"timestamp":1128605400,"date":"2005-10-06","index":2661,"close":18.82,"high":19.07,"low":18.62,"open":18.91,"volume":3579644},{"timestamp":1128691800,"date":"2005-10-07","index":2662,"close":18.78,"high":18.94,"low":18.64,"open":18.9,"volume":1734844},{"timestamp":1128951000,"date":"2005-10-10","index":2663,"close":18.52,"high":18.8,"low":18.5,"open":18.75,"volume":1321867},{"timestamp":1129037400,"date":"2005-10-11","index":2664,"close":18.33,"high":18.55,"low":18.28,"open":18.46,"volume":2663289}],"post":[{"timestamp":1129123800,"date":"2005-10-12","index":2665,"close":18.55,"high":18.96,"low":18.42,"open":18.91,"volume":3151467},{"timestamp":1129210200,"date":"2005-10-13","index":2666,"close":19.44,"high":19.58,"low":18.56,"open":18.65,"volume":6382222},{"timestamp":1129296600,"date":"2005-10-14","index":2667,"close":19.34,"high":19.58,"low":19.27,"open":19.5,"volume":4594400},{"timestamp":1129555800,"date":"2005-10-17","index":2668,"close":19.29,"high":19.44,"low":19.25,"open":19.38,"volume":1547556},{"timestamp":1129642200,"date":"2005-10-18","index":2669,"close":18.91,"high":19.05,"low":18.82,"open":19,"volume":2450133},{"timestamp":1129728600,"date":"2005-10-19","index":2670,"close":19.14,"high":19.14,"low":18.65,"open":18.76,"volume":2840533},{"timestamp":1129815000,"date":"2005-10-20","index":2671,"close":18.76,"high":19.14,"low":18.76,"open":19.06,"volume":2059200},{"timestamp":1129901400,"date":"2005-10-21","index":2672,"close":19.27,"high":19.44,"low":19.06,"open":19.17,"volume":2051556},{"timestamp":1130160600,"date":"2005-10-24","index":2673,"close":19.43,"high":19.49,"low":19.25,"open":19.32,"volume":1140889},{"timestamp":1130247000,"date":"2005-10-25","index":2674,"close":19.37,"high":19.58,"low":19.28,"open":19.34,"volume":1985956},{"timestamp":1130333400,"date":"2005-10-26","index":2675,"close":19.25,"high":19.65,"low":19.2,"open":19.53,"volume":5761333}]},{"date":"2005-07-13","estimated":0.34,"reported":0.39,"pre":[{"timestamp":1119879000,"date":"2005-06-27","index":2590,"close":18.1,"high":18.24,"low":18.02,"open":18.18,"volume":1073511},{"timestamp":1119965400,"date":"2005-06-28","index":2591,"close":18.14,"high":18.19,"low":17.89,"open":17.95,"volume":1716889},{"timestamp":1120051800,"date":"2005-06-29","index":2592,"close":17.99,"high":18.1,"low":17.92,"open":18.07,"volume":984178},{"timestamp":1120138200,"date":"2005-06-30","index":2593,"close":17.62,"high":17.95,"low":17.62,"open":17.9,"volume":1260267},{"timestamp":1120224600,"date":"2005-07-01","index":2594,"close":17.55,"high":17.76,"low":17.47,"open":17.67,"volume":1445778},{"timestamp":1120570200,"date":"2005-07-05","index":2595,"close":17.66,"high":17.74,"low":17.38,"open":17.42,"volume":891378},{"timestamp":1120656600,"date":"2005-07-06","index":2596,"close":17.83,"high":18.02,"low":17.81,"open":17.9,"volume":825422},{"timestamp":1120743000,"date":"2005-07-07","index":2597,"close":17.88,"high":17.91,"low":17.48,"open":17.49,"volume":1517956},{"timestamp":1120829400,"date":"2005-07-08","index":2598,"close":18.15,"high":18.21,"low":17.77,"open":17.79,"volume":1171644},{"timestamp":1121088600,"date":"2005-07-11","index":2599,"close":18.96,"high":18.96,"low":18.48,"open":18.53,"volume":2164978},{"timestamp":1121175000,"date":"2005-07-12","index":2600,"close":18.89,"high":19.02,"low":18.73,"open":18.88,"volume":3073867}],"post":[{"timestamp":1121261400,"date":"2005-07-13","index":2601,"close":19.38,"high":19.49,"low":18.34,"open":18.46,"volume":12785511},{"timestamp":1121347800,"date":"2005-07-14","index":2602,"close":19.46,"high":19.62,"low":19.23,"open":19.29,"volume":4974667},{"timestamp":1121434200,"date":"2005-07-15","index":2603,"close":19.24,"high":19.31,"low":18.94,"open":19.11,"volume":2032800},{"timestamp":1121693400,"date":"2005-07-18","index":2604,"close":18.87,"high":19.02,"low":18.74,"open":19.02,"volume":1371733},{"timestamp":1121779800,"date":"2005-07-19","index":2605,"close":19.28,"high":19.4,"low":18.96,"open":19.05,"volume":1941333},{"timestamp":1121866200,"date":"2005-07-20","index":2606,"close":20.35,"high":20.4,"low":19.31,"open":19.42,"volume":3221956},{"timestamp":1121952600,"date":"2005-07-21","index":2607,"close":20.04,"high":20.37,"low":19.96,"open":20.26,"volume":1758044},{"timestamp":1122039000,"date":"2005-07-22","index":2608,"close":20.05,"high":20.2,"low":19.9,"open":20.13,"volume":1196356},{"timestamp":1122298200,"date":"2005-07-25","index":2609,"close":19.84,"high":20,"low":19.8,"open":19.88,"volume":1904444},{"timestamp":1122384600,"date":"2005-07-26","index":2610,"close":19.91,"high":19.99,"low":19.7,"open":19.84,"volume":1672533},{"timestamp":1122471000,"date":"2005-07-27","index":2611,"close":19.65,"high":19.71,"low":19.33,"open":19.54,"volume":2204178}]},{"date":"2005-04-13","estimated":0.38,"reported":0.41,"pre":[{"timestamp":1112106600,"date":"2005-03-29","index":2527,"close":18.48,"high":19.02,"low":18.45,"open":18.76,"volume":1888622},{"timestamp":1112193000,"date":"2005-03-30","index":2528,"close":18.99,"high":19.01,"low":18.58,"open":18.58,"volume":2065600},{"timestamp":1112279400,"date":"2005-03-31","index":2529,"close":18.87,"high":19.13,"low":18.53,"open":19.01,"volume":2893422},{"timestamp":1112365800,"date":"2005-04-01","index":2530,"close":18.43,"high":18.94,"low":18.34,"open":18.83,"volume":2824444},{"timestamp":1112621400,"date":"2005-04-04","index":2531,"close":18.23,"high":18.32,"low":18.09,"open":18.26,"volume":1903111},{"timestamp":1112707800,"date":"2005-04-05","index":2532,"close":18.07,"high":18.23,"low":18.01,"open":18.14,"volume":1354222},{"timestamp":1112794200,"date":"2005-04-06","index":2533,"close":18.1,"high":18.23,"low":18.05,"open":18.18,"volume":1762756},{"timestamp":1112880600,"date":"2005-04-07","index":2534,"close":18.27,"high":18.27,"low":18,"open":18.06,"volume":1976356},{"timestamp":1112967000,"date":"2005-04-08","index":2535,"close":18.47,"high":18.62,"low":18.38,"open":18.46,"volume":1277333},{"timestamp":1113226200,"date":"2005-04-11","index":2536,"close":18.44,"high":18.65,"low":18.29,"open":18.64,"volume":1073244},{"timestamp":1113312600,"date":"2005-04-12","index":2537,"close":18.35,"high":18.44,"low":17.91,"open":18.16,"volume":2675733}],"post":[{"timestamp":1113399000,"date":"2005-04-13","index":2538,"close":17.19,"high":17.33,"low":17.09,"open":17.26,"volume":9201067},{"timestamp":1113485400,"date":"2005-04-14","index":2539,"close":17.02,"high":17.28,"low":17,"open":17.24,"volume":2824711},{"timestamp":1113571800,"date":"2005-04-15","index":2540,"close":16.66,"high":16.97,"low":16.57,"open":16.91,"volume":4171733},{"timestamp":1113831000,"date":"2005-04-18","index":2541,"close":16.83,"high":16.88,"low":16.54,"open":16.65,"volume":2493067},{"timestamp":1113917400,"date":"2005-04-19","index":2542,"close":17.13,"high":17.15,"low":16.83,"open":17.03,"volume":1954933},{"timestamp":1114003800,"date":"2005-04-20","index":2543,"close":17.1,"high":17.37,"low":17.02,"open":17.34,"volume":1915822},{"timestamp":1114090200,"date":"2005-04-21","index":2544,"close":17.64,"high":17.72,"low":17.36,"open":17.59,"volume":2679111},{"timestamp":1114176600,"date":"2005-04-22","index":2545,"close":17.45,"high":17.7,"low":17.39,"open":17.66,"volume":1352533},{"timestamp":1114435800,"date":"2005-04-25","index":2546,"close":17.42,"high":17.62,"low":17.35,"open":17.55,"volume":1063911},{"timestamp":1114522200,"date":"2005-04-26","index":2547,"close":16.98,"high":17.21,"low":16.82,"open":16.82,"volume":3001867},{"timestamp":1114608600,"date":"2005-04-27","index":2548,"close":16.92,"high":17.03,"low":16.59,"open":16.69,"volume":1846133}]},{"date":"2005-01-19","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1104762600,"date":"2005-01-03","index":2469,"close":17.7,"high":18.18,"low":17.64,"open":18.12,"volume":1658400},{"timestamp":1104849000,"date":"2005-01-04","index":2470,"close":17.11,"high":17.71,"low":16.99,"open":17.65,"volume":2101689},{"timestamp":1104935400,"date":"2005-01-05","index":2471,"close":16.86,"high":17.08,"low":16.81,"open":17.01,"volume":2320356},{"timestamp":1105021800,"date":"2005-01-06","index":2472,"close":16.59,"high":16.82,"low":16.55,"open":16.74,"volume":2202489},{"timestamp":1105108200,"date":"2005-01-07","index":2473,"close":16.45,"high":16.73,"low":16.29,"open":16.64,"volume":1956089},{"timestamp":1105367400,"date":"2005-01-10","index":2474,"close":16.73,"high":17,"low":16.38,"open":16.45,"volume":2599378},{"timestamp":1105453800,"date":"2005-01-11","index":2475,"close":16.29,"high":16.71,"low":16.26,"open":16.58,"volume":2952800},{"timestamp":1105540200,"date":"2005-01-12","index":2476,"close":17.18,"high":17.24,"low":16.86,"open":17.06,"volume":4680356},{"timestamp":1105626600,"date":"2005-01-13","index":2477,"close":16.94,"high":17.18,"low":16.9,"open":17.15,"volume":1613244},{"timestamp":1105713000,"date":"2005-01-14","index":2478,"close":17.38,"high":17.43,"low":17.07,"open":17.09,"volume":3755911},{"timestamp":1106058600,"date":"2005-01-18","index":2479,"close":17.1,"high":17.42,"low":17.07,"open":17.13,"volume":3574400}],"post":[{"timestamp":1106145000,"date":"2005-01-19","index":2480,"close":16.65,"high":17.2,"low":16.57,"open":17.17,"volume":4750400},{"timestamp":1106231400,"date":"2005-01-20","index":2481,"close":16.55,"high":16.85,"low":16.44,"open":16.47,"volume":3120889},{"timestamp":1106317800,"date":"2005-01-21","index":2482,"close":16.81,"high":16.89,"low":16.66,"open":16.73,"volume":2726578},{"timestamp":1106577000,"date":"2005-01-24","index":2483,"close":16.55,"high":16.92,"low":16.54,"open":16.83,"volume":2147022},{"timestamp":1106663400,"date":"2005-01-25","index":2484,"close":16.85,"high":16.98,"low":16.71,"open":16.73,"volume":1374756},{"timestamp":1106749800,"date":"2005-01-26","index":2485,"close":17.04,"high":17.13,"low":16.85,"open":17,"volume":1990756},{"timestamp":1106836200,"date":"2005-01-27","index":2486,"close":17.99,"high":18.05,"low":17.5,"open":17.63,"volume":3699733},{"timestamp":1106922600,"date":"2005-01-28","index":2487,"close":17.97,"high":18.2,"low":17.71,"open":18.16,"volume":1755644},{"timestamp":1107181800,"date":"2005-01-31","index":2488,"close":18.48,"high":18.55,"low":18.12,"open":18.16,"volume":3553689},{"timestamp":1107268200,"date":"2005-02-01","index":2489,"close":18.52,"high":18.56,"low":18.25,"open":18.39,"volume":2012800},{"timestamp":1107354600,"date":"2005-02-02","index":2490,"close":18.61,"high":18.79,"low":18.51,"open":18.55,"volume":3429689}]},{"date":"2004-10-13","estimated":0.3,"reported":0.15,"pre":[{"timestamp":1096378200,"date":"2004-09-28","index":2402,"close":14.9,"high":14.95,"low":14.68,"open":14.93,"volume":3534044},{"timestamp":1096464600,"date":"2004-09-29","index":2403,"close":14.33,"high":14.46,"low":14.2,"open":14.27,"volume":10163911},{"timestamp":1096551000,"date":"2004-09-30","index":2404,"close":14.48,"high":14.6,"low":14.29,"open":14.4,"volume":3467467},{"timestamp":1096637400,"date":"2004-10-01","index":2405,"close":15.02,"high":15.11,"low":14.7,"open":14.74,"volume":4834933},{"timestamp":1096896600,"date":"2004-10-04","index":2406,"close":15.3,"high":15.52,"low":15.27,"open":15.3,"volume":3853600},{"timestamp":1096983000,"date":"2004-10-05","index":2407,"close":15.38,"high":15.57,"low":15.24,"open":15.33,"volume":2519911},{"timestamp":1097069400,"date":"2004-10-06","index":2408,"close":15.41,"high":15.46,"low":15.13,"open":15.29,"volume":1401067},{"timestamp":1097155800,"date":"2004-10-07","index":2409,"close":15.28,"high":15.5,"low":15.27,"open":15.38,"volume":1232622},{"timestamp":1097242200,"date":"2004-10-08","index":2410,"close":14.92,"high":15.19,"low":14.83,"open":15.1,"volume":2842400},{"timestamp":1097501400,"date":"2004-10-11","index":2411,"close":14.69,"high":14.75,"low":14.58,"open":14.66,"volume":1958222},{"timestamp":1097587800,"date":"2004-10-12","index":2412,"close":14.42,"high":14.56,"low":14.06,"open":14.2,"volume":3373422}],"post":[{"timestamp":1097674200,"date":"2004-10-13","index":2413,"close":14.72,"high":14.86,"low":14.51,"open":14.7,"volume":4770667},{"timestamp":1097760600,"date":"2004-10-14","index":2414,"close":14.44,"high":14.75,"low":14.38,"open":14.74,"volume":4191200},{"timestamp":1097847000,"date":"2004-10-15","index":2415,"close":14.88,"high":14.97,"low":14.68,"open":14.83,"volume":2793867},{"timestamp":1098106200,"date":"2004-10-18","index":2416,"close":14.72,"high":14.76,"low":14.56,"open":14.73,"volume":3156000},{"timestamp":1098192600,"date":"2004-10-19","index":2417,"close":14.79,"high":15.13,"low":14.79,"open":14.98,"volume":2133067},{"timestamp":1098279000,"date":"2004-10-20","index":2418,"close":15.06,"high":15.15,"low":14.69,"open":14.78,"volume":2423289},{"timestamp":1098365400,"date":"2004-10-21","index":2419,"close":15.69,"high":15.74,"low":15.12,"open":15.27,"volume":2836178},{"timestamp":1098451800,"date":"2004-10-22","index":2420,"close":15.41,"high":15.63,"low":15.37,"open":15.6,"volume":3105956},{"timestamp":1098711000,"date":"2004-10-25","index":2421,"close":15.61,"high":15.7,"low":15.42,"open":15.44,"volume":2249067},{"timestamp":1098797400,"date":"2004-10-26","index":2422,"close":15.32,"high":15.41,"low":15.22,"open":15.37,"volume":1780089},{"timestamp":1098883800,"date":"2004-10-27","index":2423,"close":15.69,"high":15.77,"low":15.21,"open":15.32,"volume":3390844}]},{"date":"2004-07-14","estimated":0.21,"reported":0.23,"pre":[{"timestamp":1088429400,"date":"2004-06-28","index":2338,"close":18.7,"high":19.17,"low":18.65,"open":19.17,"volume":1561333},{"timestamp":1088515800,"date":"2004-06-29","index":2339,"close":19.14,"high":19.14,"low":18.73,"open":18.73,"volume":1594756},{"timestamp":1088602200,"date":"2004-06-30","index":2340,"close":19.25,"high":19.44,"low":19,"open":19.29,"volume":1362489},{"timestamp":1088688600,"date":"2004-07-01","index":2341,"close":18.96,"high":19.42,"low":18.76,"open":19.42,"volume":2486756},{"timestamp":1088775000,"date":"2004-07-02","index":2342,"close":18.78,"high":18.84,"low":18.51,"open":18.65,"volume":1887467},{"timestamp":1089120600,"date":"2004-07-06","index":2343,"close":18.12,"high":18.46,"low":18.07,"open":18.44,"volume":2894578},{"timestamp":1089207000,"date":"2004-07-07","index":2344,"close":18.21,"high":18.39,"low":18.01,"open":18.06,"volume":2040089},{"timestamp":1089293400,"date":"2004-07-08","index":2345,"close":18.23,"high":18.66,"low":18.11,"open":18.15,"volume":2536800},{"timestamp":1089379800,"date":"2004-07-09","index":2346,"close":18.67,"high":18.75,"low":18.38,"open":18.41,"volume":1729156},{"timestamp":1089639000,"date":"2004-07-12","index":2347,"close":18,"high":18.18,"low":17.81,"open":18.15,"volume":3349778},{"timestamp":1089725400,"date":"2004-07-13","index":2348,"close":17.94,"high":18.21,"low":17.83,"open":18.01,"volume":1689689}],"post":[{"timestamp":1089811800,"date":"2004-07-14","index":2349,"close":16.71,"high":17.55,"low":16.49,"open":17.53,"volume":14634400},{"timestamp":1089898200,"date":"2004-07-15","index":2350,"close":16.48,"high":16.73,"low":16.31,"open":16.53,"volume":3270311},{"timestamp":1089984600,"date":"2004-07-16","index":2351,"close":16.78,"high":17.12,"low":16.71,"open":17.06,"volume":3419733},{"timestamp":1090243800,"date":"2004-07-19","index":2352,"close":16.59,"high":16.81,"low":16.37,"open":16.67,"volume":3651200},{"timestamp":1090330200,"date":"2004-07-20","index":2353,"close":16.98,"high":16.99,"low":16.69,"open":16.73,"volume":2784978},{"timestamp":1090416600,"date":"2004-07-21","index":2354,"close":16.66,"high":17.3,"low":16.56,"open":17.25,"volume":3456356},{"timestamp":1090503000,"date":"2004-07-22","index":2355,"close":16.68,"high":16.8,"low":16.18,"open":16.41,"volume":3601689},{"timestamp":1090589400,"date":"2004-07-23","index":2356,"close":15.64,"high":16.22,"low":15.59,"open":16.17,"volume":3641067},{"timestamp":1090848600,"date":"2004-07-26","index":2357,"close":15.47,"high":15.73,"low":15.22,"open":15.61,"volume":2713778},{"timestamp":1090935000,"date":"2004-07-27","index":2358,"close":15.58,"high":15.59,"low":15.22,"open":15.51,"volume":3217689},{"timestamp":1091021400,"date":"2004-07-28","index":2359,"close":15.37,"high":15.51,"low":14.95,"open":15.44,"volume":3603022}]},{"date":"2004-04-21","estimated":0.13,"reported":0.06,"pre":[{"timestamp":1081171800,"date":"2004-04-05","index":2281,"close":21.76,"high":21.89,"low":21.31,"open":21.5,"volume":2129689},{"timestamp":1081258200,"date":"2004-04-06","index":2282,"close":21.24,"high":21.38,"low":21,"open":21.21,"volume":4127200},{"timestamp":1081344600,"date":"2004-04-07","index":2283,"close":21.14,"high":21.38,"low":20.7,"open":21.18,"volume":4647733},{"timestamp":1081431000,"date":"2004-04-08","index":2284,"close":20.91,"high":21.36,"low":20.77,"open":21.18,"volume":3264356},{"timestamp":1081776600,"date":"2004-04-12","index":2285,"close":21.26,"high":21.35,"low":20.77,"open":20.77,"volume":1637867},{"timestamp":1081863000,"date":"2004-04-13","index":2286,"close":21.06,"high":21.4,"low":20.96,"open":21.28,"volume":2641867},{"timestamp":1081949400,"date":"2004-04-14","index":2287,"close":20.57,"high":20.72,"low":20.33,"open":20.33,"volume":2346222},{"timestamp":1082035800,"date":"2004-04-15","index":2288,"close":19.45,"high":20.3,"low":19.26,"open":20.14,"volume":5033244},{"timestamp":1082122200,"date":"2004-04-16","index":2289,"close":19.77,"high":19.9,"low":19.19,"open":19.72,"volume":5350311},{"timestamp":1082381400,"date":"2004-04-19","index":2290,"close":20.17,"high":20.17,"low":19.69,"open":19.91,"volume":1674933},{"timestamp":1082467800,"date":"2004-04-20","index":2291,"close":19.43,"high":20.23,"low":19.29,"open":20.18,"volume":2607644}],"post":[{"timestamp":1082554200,"date":"2004-04-21","index":2292,"close":19.03,"high":19.59,"low":18.91,"open":19.24,"volume":5208533},{"timestamp":1082640600,"date":"2004-04-22","index":2293,"close":18.74,"high":18.9,"low":17.66,"open":18.67,"volume":5530844},{"timestamp":1082727000,"date":"2004-04-23","index":2294,"close":19,"high":19.2,"low":18.7,"open":19.18,"volume":2782578},{"timestamp":1082986200,"date":"2004-04-26","index":2295,"close":18.71,"high":19.44,"low":18.57,"open":19.4,"volume":3859911},{"timestamp":1083072600,"date":"2004-04-27","index":2296,"close":18.78,"high":19.1,"low":18.63,"open":18.91,"volume":3996178},{"timestamp":1083159000,"date":"2004-04-28","index":2297,"close":18.06,"high":18.6,"low":18,"open":18.42,"volume":3264978},{"timestamp":1083245400,"date":"2004-04-29","index":2298,"close":17.48,"high":17.93,"low":17.25,"open":17.77,"volume":5404533},{"timestamp":1083331800,"date":"2004-04-30","index":2299,"close":17.52,"high":17.9,"low":17.33,"open":17.76,"volume":2857689},{"timestamp":1083591000,"date":"2004-05-03","index":2300,"close":17.84,"high":18.33,"low":17.52,"open":17.89,"volume":4480711},{"timestamp":1083677400,"date":"2004-05-04","index":2301,"close":18.24,"high":18.57,"low":17.94,"open":18.06,"volume":3645778},{"timestamp":1083763800,"date":"2004-05-05","index":2302,"close":18.3,"high":18.53,"low":18.23,"open":18.34,"volume":3731556}]},{"date":"2004-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2003-10-15","estimated":-0.1,"reported":-0.07,"pre":[{"timestamp":1064928600,"date":"2003-09-30","index":2152,"close":14.76,"high":15.18,"low":14.73,"open":15.12,"volume":4165244},{"timestamp":1065015000,"date":"2003-10-01","index":2153,"close":15.21,"high":15.27,"low":14.83,"open":14.83,"volume":4498933},{"timestamp":1065101400,"date":"2003-10-02","index":2154,"close":15.55,"high":15.65,"low":15.06,"open":15.13,"volume":3127111},{"timestamp":1065187800,"date":"2003-10-03","index":2155,"close":16.94,"high":17.28,"low":16.68,"open":16.82,"volume":5489244},{"timestamp":1065447000,"date":"2003-10-06","index":2156,"close":16.47,"high":16.86,"low":16.31,"open":16.86,"volume":4579022},{"timestamp":1065533400,"date":"2003-10-07","index":2157,"close":16.9,"high":16.93,"low":16.32,"open":16.47,"volume":3848000},{"timestamp":1065619800,"date":"2003-10-08","index":2158,"close":16.75,"high":17.24,"low":16.62,"open":17.21,"volume":3998222},{"timestamp":1065706200,"date":"2003-10-09","index":2159,"close":16.9,"high":17.34,"low":16.76,"open":17.26,"volume":3187022},{"timestamp":1065792600,"date":"2003-10-10","index":2160,"close":16.74,"high":17.01,"low":16.54,"open":16.95,"volume":1998844},{"timestamp":1066051800,"date":"2003-10-13","index":2161,"close":16.97,"high":17.1,"low":16.72,"open":16.92,"volume":2272889},{"timestamp":1066138200,"date":"2003-10-14","index":2162,"close":16.64,"high":16.75,"low":16.38,"open":16.47,"volume":3715644}],"post":[{"timestamp":1066224600,"date":"2003-10-15","index":2163,"close":17.61,"high":18.24,"low":17.53,"open":18,"volume":11246756},{"timestamp":1066311000,"date":"2003-10-16","index":2164,"close":17.89,"high":17.92,"low":17.33,"open":17.37,"volume":3395200},{"timestamp":1066397400,"date":"2003-10-17","index":2165,"close":17.67,"high":18.11,"low":17.66,"open":17.92,"volume":2768178},{"timestamp":1066656600,"date":"2003-10-20","index":2166,"close":17.64,"high":17.83,"low":17.55,"open":17.71,"volume":3112267},{"timestamp":1066743000,"date":"2003-10-21","index":2167,"close":18.33,"high":18.45,"low":17.3,"open":17.94,"volume":6096622},{"timestamp":1066829400,"date":"2003-10-22","index":2168,"close":17.83,"high":18.11,"low":17.8,"open":17.99,"volume":3546756},{"timestamp":1066915800,"date":"2003-10-23","index":2169,"close":17.46,"high":17.63,"low":17.19,"open":17.3,"volume":3981600},{"timestamp":1067002200,"date":"2003-10-24","index":2170,"close":17.59,"high":17.63,"low":17.22,"open":17.3,"volume":2492800},{"timestamp":1067265000,"date":"2003-10-27","index":2171,"close":17.59,"high":17.77,"low":17.33,"open":17.63,"volume":2485867},{"timestamp":1067351400,"date":"2003-10-28","index":2172,"close":19.49,"high":19.52,"low":18.58,"open":18.79,"volume":4059111},{"timestamp":1067437800,"date":"2003-10-29","index":2173,"close":19.37,"high":19.64,"low":19.02,"open":19.02,"volume":3711822}]},{"date":"2003-07-16","estimated":-0.11,"reported":-0.15,"pre":[{"timestamp":1056979800,"date":"2003-06-30","index":2088,"close":10.77,"high":11.13,"low":10.63,"open":11.06,"volume":2092178},{"timestamp":1057066200,"date":"2003-07-01","index":2089,"close":11.07,"high":11.08,"low":10.74,"open":10.85,"volume":3412267},{"timestamp":1057152600,"date":"2003-07-02","index":2090,"close":11.97,"high":12.03,"low":11.36,"open":11.42,"volume":6787111},{"timestamp":1057239000,"date":"2003-07-03","index":2091,"close":11.79,"high":12.04,"low":11.7,"open":11.81,"volume":2847822},{"timestamp":1057584600,"date":"2003-07-07","index":2092,"close":13.12,"high":13.24,"low":12.56,"open":12.57,"volume":4426489},{"timestamp":1057671000,"date":"2003-07-08","index":2093,"close":13.12,"high":13.25,"low":12.79,"open":13.1,"volume":3422578},{"timestamp":1057757400,"date":"2003-07-09","index":2094,"close":12.68,"high":13.05,"low":12.47,"open":12.76,"volume":4630222},{"timestamp":1057843800,"date":"2003-07-10","index":2095,"close":12.28,"high":12.41,"low":12,"open":12.33,"volume":3174667},{"timestamp":1057930200,"date":"2003-07-11","index":2096,"close":12.6,"high":12.69,"low":12.39,"open":12.41,"volume":2081333},{"timestamp":1058189400,"date":"2003-07-14","index":2097,"close":13.3,"high":13.61,"low":12.95,"open":13.55,"volume":3150044},{"timestamp":1058275800,"date":"2003-07-15","index":2098,"close":13.98,"high":14.32,"low":13.7,"open":14.23,"volume":10321778}],"post":[{"timestamp":1058362200,"date":"2003-07-16","index":2099,"close":13.59,"high":13.84,"low":13.35,"open":13.77,"volume":4642133},{"timestamp":1058448600,"date":"2003-07-17","index":2100,"close":12.4,"high":12.88,"low":12.27,"open":12.6,"volume":5287911},{"timestamp":1058535000,"date":"2003-07-18","index":2101,"close":13.02,"high":13.22,"low":12.72,"open":13.15,"volume":4159289},{"timestamp":1058794200,"date":"2003-07-21","index":2102,"close":12.77,"high":12.86,"low":12.6,"open":12.77,"volume":2801867},{"timestamp":1058880600,"date":"2003-07-22","index":2103,"close":13.8,"high":13.88,"low":13.17,"open":13.36,"volume":6420000},{"timestamp":1058967000,"date":"2003-07-23","index":2104,"close":14.59,"high":14.63,"low":13.95,"open":14.2,"volume":3135733},{"timestamp":1059053400,"date":"2003-07-24","index":2105,"close":14.51,"high":14.92,"low":14.33,"open":14.79,"volume":5456267},{"timestamp":1059139800,"date":"2003-07-25","index":2106,"close":14.9,"high":14.91,"low":14.31,"open":14.56,"volume":2843556},{"timestamp":1059399000,"date":"2003-07-28","index":2107,"close":14.81,"high":14.97,"low":14.56,"open":14.75,"volume":1984089},{"timestamp":1059485400,"date":"2003-07-29","index":2108,"close":14.55,"high":14.9,"low":14.4,"open":14.84,"volume":2713067},{"timestamp":1059571800,"date":"2003-07-30","index":2109,"close":14.56,"high":14.58,"low":14.07,"open":14.58,"volume":1803644}]},{"date":"2003-04-16","estimated":-0.04,"reported":-0.25,"pre":[{"timestamp":1049207400,"date":"2003-04-01","index":2026,"close":7.54,"high":7.68,"low":7.38,"open":7.45,"volume":957956},{"timestamp":1049293800,"date":"2003-04-02","index":2027,"close":8.28,"high":8.37,"low":7.93,"open":8.02,"volume":1900000},{"timestamp":1049380200,"date":"2003-04-03","index":2028,"close":8.01,"high":8.25,"low":7.98,"open":8.18,"volume":1121422},{"timestamp":1049466600,"date":"2003-04-04","index":2029,"close":7.91,"high":8.02,"low":7.76,"open":8,"volume":1060711},{"timestamp":1049722200,"date":"2003-04-07","index":2030,"close":8.28,"high":8.49,"low":8.22,"open":8.3,"volume":1444978},{"timestamp":1049808600,"date":"2003-04-08","index":2031,"close":8.1,"high":8.31,"low":8.07,"open":8.31,"volume":1117511},{"timestamp":1049895000,"date":"2003-04-09","index":2032,"close":7.98,"high":8.26,"low":7.94,"open":8.08,"volume":814667},{"timestamp":1049981400,"date":"2003-04-10","index":2033,"close":7.93,"high":7.99,"low":7.75,"open":7.93,"volume":635200},{"timestamp":1050067800,"date":"2003-04-11","index":2034,"close":7.86,"high":8.01,"low":7.75,"open":7.94,"volume":735378},{"timestamp":1050327000,"date":"2003-04-14","index":2035,"close":7.86,"high":7.92,"low":7.64,"open":7.64,"volume":609333},{"timestamp":1050413400,"date":"2003-04-15","index":2036,"close":8.03,"high":8.18,"low":7.74,"open":7.85,"volume":1480000}],"post":[{"timestamp":1050499800,"date":"2003-04-16","index":2037,"close":8.18,"high":8.44,"low":8.15,"open":8.29,"volume":1221511},{"timestamp":1050586200,"date":"2003-04-17","index":2038,"close":8.54,"high":8.66,"low":8.1,"open":8.1,"volume":1911467},{"timestamp":1050931800,"date":"2003-04-21","index":2039,"close":8.55,"high":8.67,"low":8.43,"open":8.53,"volume":1485511},{"timestamp":1051018200,"date":"2003-04-22","index":2040,"close":8.9,"high":8.97,"low":8.47,"open":8.58,"volume":1893778},{"timestamp":1051104600,"date":"2003-04-23","index":2041,"close":9.29,"high":9.34,"low":9.11,"open":9.17,"volume":2157778},{"timestamp":1051191000,"date":"2003-04-24","index":2042,"close":9.19,"high":9.27,"low":9.03,"open":9.18,"volume":1690044},{"timestamp":1051277400,"date":"2003-04-25","index":2043,"close":8.75,"high":9.02,"low":8.69,"open":8.99,"volume":1467111},{"timestamp":1051536600,"date":"2003-04-28","index":2044,"close":9.34,"high":9.46,"low":8.82,"open":8.85,"volume":1549867},{"timestamp":1051623000,"date":"2003-04-29","index":2045,"close":10.14,"high":10.17,"low":9.75,"open":9.82,"volume":4087467},{"timestamp":1051709400,"date":"2003-04-30","index":2046,"close":9.91,"high":9.99,"low":9.68,"open":9.82,"volume":3158044},{"timestamp":1051795800,"date":"2003-05-01","index":2047,"close":9.9,"high":9.94,"low":9.63,"open":9.9,"volume":2391911}]},{"date":"2003-01-16","estimated":-0.02,"reported":-0.35,"pre":[{"timestamp":1041345000,"date":"2002-12-31","index":1964,"close":9.4,"high":9.63,"low":9.19,"open":9.33,"volume":1001778},{"timestamp":1041517800,"date":"2003-01-02","index":1965,"close":10.01,"high":10.02,"low":9.56,"open":9.78,"volume":2607200},{"timestamp":1041604200,"date":"2003-01-03","index":1966,"close":10.35,"high":10.43,"low":9.93,"open":10.05,"volume":3224178},{"timestamp":1041863400,"date":"2003-01-06","index":1967,"close":10.73,"high":10.9,"low":10.27,"open":10.29,"volume":1775733},{"timestamp":1041949800,"date":"2003-01-07","index":1968,"close":10.63,"high":10.97,"low":10.45,"open":10.68,"volume":2062400},{"timestamp":1042036200,"date":"2003-01-08","index":1969,"close":9.91,"high":10.07,"low":9.79,"open":9.97,"volume":1764889},{"timestamp":1042122600,"date":"2003-01-09","index":1970,"close":9.8,"high":10.14,"low":9.71,"open":9.84,"volume":2876889},{"timestamp":1042209000,"date":"2003-01-10","index":1971,"close":10.59,"high":10.69,"low":9.73,"open":9.8,"volume":1769600},{"timestamp":1042468200,"date":"2003-01-13","index":1972,"close":10.47,"high":10.91,"low":10.36,"open":10.85,"volume":1324444},{"timestamp":1042554600,"date":"2003-01-14","index":1973,"close":10.45,"high":10.66,"low":10.25,"open":10.38,"volume":1580000},{"timestamp":1042641000,"date":"2003-01-15","index":1974,"close":9.98,"high":10.37,"low":9.81,"open":10.09,"volume":1651289}],"post":[{"timestamp":1042727400,"date":"2003-01-16","index":1975,"close":10,"high":10.24,"low":9.81,"open":10.01,"volume":2064800},{"timestamp":1042813800,"date":"2003-01-17","index":1976,"close":9.3,"high":9.52,"low":9.23,"open":9.42,"volume":1314222},{"timestamp":1043159400,"date":"2003-01-21","index":1977,"close":9.17,"high":9.59,"low":9.1,"open":9.48,"volume":2115378},{"timestamp":1043245800,"date":"2003-01-22","index":1978,"close":9,"high":9.11,"low":8.74,"open":8.89,"volume":4305600},{"timestamp":1043332200,"date":"2003-01-23","index":1979,"close":9.24,"high":9.38,"low":8.89,"open":9.3,"volume":2129244},{"timestamp":1043418600,"date":"2003-01-24","index":1980,"close":8.73,"high":9.21,"low":8.61,"open":9.21,"volume":1782844},{"timestamp":1043677800,"date":"2003-01-27","index":1981,"close":8.46,"high":8.82,"low":8.39,"open":8.51,"volume":1124178},{"timestamp":1043764200,"date":"2003-01-28","index":1982,"close":8.76,"high":8.77,"low":8.45,"open":8.7,"volume":1752622},{"timestamp":1043850600,"date":"2003-01-29","index":1983,"close":8.88,"high":9,"low":8.34,"open":8.63,"volume":2370667},{"timestamp":1043937000,"date":"2003-01-30","index":1984,"close":8.98,"high":9.17,"low":8.38,"open":8.93,"volume":5140089},{"timestamp":1044023400,"date":"2003-01-31","index":1985,"close":9.01,"high":9.08,"low":8.21,"open":8.38,"volume":5562400}]},{"date":"2002-07-18","estimated":-0.11,"reported":-0.32,"pre":[{"timestamp":1025616600,"date":"2002-07-02","index":1838,"close":15.19,"high":15.92,"low":15.19,"open":15.64,"volume":3192800},{"timestamp":1025703000,"date":"2002-07-03","index":1839,"close":14.83,"high":15.23,"low":14.2,"open":14.85,"volume":2997600},{"timestamp":1025875800,"date":"2002-07-05","index":1840,"close":17.36,"high":17.36,"low":16.27,"open":16.39,"volume":1704889},{"timestamp":1026135000,"date":"2002-07-08","index":1841,"close":16.75,"high":17.52,"low":16.58,"open":17.27,"volume":2440267},{"timestamp":1026221400,"date":"2002-07-09","index":1842,"close":15.72,"high":16.14,"low":15.52,"open":16.09,"volume":2088089},{"timestamp":1026307800,"date":"2002-07-10","index":1843,"close":14.72,"high":15.82,"low":14.69,"open":15.81,"volume":2760800},{"timestamp":1026394200,"date":"2002-07-11","index":1844,"close":15.58,"high":15.81,"low":14.56,"open":14.91,"volume":3745511},{"timestamp":1026480600,"date":"2002-07-12","index":1845,"close":15.7,"high":16.19,"low":15.48,"open":15.98,"volume":1174578},{"timestamp":1026739800,"date":"2002-07-15","index":1846,"close":16.25,"high":16.31,"low":15.24,"open":15.95,"volume":2528978},{"timestamp":1026826200,"date":"2002-07-16","index":1847,"close":15.65,"high":16.78,"low":15.64,"open":15.81,"volume":2064622},{"timestamp":1026912600,"date":"2002-07-17","index":1848,"close":16.98,"high":18.2,"low":16.37,"open":18.08,"volume":6897156}],"post":[{"timestamp":1026999000,"date":"2002-07-18","index":1849,"close":17.12,"high":17.86,"low":16.82,"open":17.72,"volume":3167733},{"timestamp":1027085400,"date":"2002-07-19","index":1850,"close":16.48,"high":17.09,"low":16.31,"open":16.76,"volume":1083644},{"timestamp":1027344600,"date":"2002-07-22","index":1851,"close":16.36,"high":17.15,"low":16.12,"open":16.72,"volume":1244622},{"timestamp":1027431000,"date":"2002-07-23","index":1852,"close":14.75,"high":16.39,"low":14.53,"open":16.2,"volume":2024267},{"timestamp":1027517400,"date":"2002-07-24","index":1853,"close":15.63,"high":15.63,"low":13.75,"open":13.88,"volume":1962756},{"timestamp":1027603800,"date":"2002-07-25","index":1854,"close":12.38,"high":13.49,"low":11.7,"open":13.21,"volume":5603022},{"timestamp":1027690200,"date":"2002-07-26","index":1855,"close":12.76,"high":13.05,"low":12.33,"open":12.66,"volume":2034133},{"timestamp":1027949400,"date":"2002-07-29","index":1856,"close":13.93,"high":14.09,"low":13.05,"open":13.41,"volume":2795822},{"timestamp":1028035800,"date":"2002-07-30","index":1857,"close":14.35,"high":14.56,"low":13.73,"open":13.8,"volume":1611911},{"timestamp":1028122200,"date":"2002-07-31","index":1858,"close":13.33,"high":14.06,"low":13.19,"open":14.05,"volume":2922222},{"timestamp":1028208600,"date":"2002-08-01","index":1859,"close":12.43,"high":13.32,"low":12.4,"open":13.08,"volume":2091911}]},{"date":"2002-01-23","estimated":null,"reported":-0.22,"pre":[],"post":[]},{"date":"2001-08-06","estimated":0.67,"reported":null,"pre":[],"post":[]},{"date":"2000-02-03","estimated":0.27,"reported":0.27,"pre":[{"timestamp":948292200,"date":"2000-01-19","index":1224,"close":48.38,"high":48.66,"low":45.89,"open":46.36,"volume":1980000},{"timestamp":948378600,"date":"2000-01-20","index":1225,"close":53.06,"high":53.72,"low":50.81,"open":52.92,"volume":3442667},{"timestamp":948465000,"date":"2000-01-21","index":1226,"close":52.13,"high":54,"low":51.94,"open":53.79,"volume":3165867},{"timestamp":948724200,"date":"2000-01-24","index":1227,"close":48.94,"high":52.59,"low":48.7,"open":52.22,"volume":1841067},{"timestamp":948810600,"date":"2000-01-25","index":1228,"close":49.97,"high":49.97,"low":47.63,"open":49.31,"volume":1716800},{"timestamp":948897000,"date":"2000-01-26","index":1229,"close":46.08,"high":48.12,"low":45.61,"open":48,"volume":1933333},{"timestamp":948983400,"date":"2000-01-27","index":1230,"close":45.84,"high":47.16,"low":45.19,"open":45.47,"volume":2287200},{"timestamp":949069800,"date":"2000-01-28","index":1231,"close":44.02,"high":46.69,"low":43.97,"open":45.94,"volume":1646667},{"timestamp":949329000,"date":"2000-01-31","index":1232,"close":46.1,"high":46.13,"low":43.45,"open":43.76,"volume":1972000},{"timestamp":949415400,"date":"2000-02-01","index":1233,"close":48.05,"high":48.05,"low":46.55,"open":46.59,"volume":1119200},{"timestamp":949501800,"date":"2000-02-02","index":1234,"close":49.88,"high":50.67,"low":48.94,"open":49.48,"volume":1040000}],"post":[{"timestamp":949588200,"date":"2000-02-03","index":1235,"close":52.5,"high":53.11,"low":50.63,"open":51.09,"volume":1121867},{"timestamp":949674600,"date":"2000-02-04","index":1236,"close":51.38,"high":52.17,"low":51.19,"open":51.94,"volume":992267},{"timestamp":949933800,"date":"2000-02-07","index":1237,"close":51.28,"high":51.28,"low":49.41,"open":50.72,"volume":1215200},{"timestamp":950020200,"date":"2000-02-08","index":1238,"close":54.75,"high":54.91,"low":53.6,"open":54.19,"volume":874667},{"timestamp":950106600,"date":"2000-02-09","index":1239,"close":53.41,"high":54.8,"low":53.41,"open":54.8,"volume":837600},{"timestamp":950193000,"date":"2000-02-10","index":1240,"close":54,"high":54.26,"low":53.18,"open":54.26,"volume":802667},{"timestamp":950279400,"date":"2000-02-11","index":1241,"close":50.34,"high":53.53,"low":50.34,"open":53.25,"volume":1003467},{"timestamp":950538600,"date":"2000-02-14","index":1242,"close":50.16,"high":51.28,"low":49.69,"open":50.63,"volume":733333},{"timestamp":950625000,"date":"2000-02-15","index":1243,"close":49.76,"high":49.97,"low":47.72,"open":49.97,"volume":1825333},{"timestamp":950711400,"date":"2000-02-16","index":1244,"close":49.5,"high":49.52,"low":48.09,"open":48.75,"volume":1415733},{"timestamp":950797800,"date":"2000-02-17","index":1245,"close":50.34,"high":50.44,"low":48.42,"open":49.88,"volume":736267}]},{"date":"1999-07-27","estimated":0.01,"reported":0.01,"pre":[{"timestamp":931786200,"date":"1999-07-12","index":1091,"close":23.16,"high":23.44,"low":22.76,"open":23.25,"volume":2240800},{"timestamp":931872600,"date":"1999-07-13","index":1092,"close":22.78,"high":22.99,"low":22.55,"open":22.99,"volume":723467},{"timestamp":931959000,"date":"1999-07-14","index":1093,"close":23.86,"high":24,"low":22.69,"open":22.69,"volume":3800533},{"timestamp":932045400,"date":"1999-07-15","index":1094,"close":24.56,"high":25.13,"low":24.47,"open":24.75,"volume":1989600},{"timestamp":932131800,"date":"1999-07-16","index":1095,"close":25.88,"high":26.11,"low":24.66,"open":24.8,"volume":5646133},{"timestamp":932391000,"date":"1999-07-19","index":1096,"close":25.41,"high":25.97,"low":25.22,"open":25.59,"volume":2783467},{"timestamp":932477400,"date":"1999-07-20","index":1097,"close":23.11,"high":24.23,"low":23.11,"open":24.19,"volume":3997067},{"timestamp":932563800,"date":"1999-07-21","index":1098,"close":22.5,"high":23.16,"low":22.22,"open":22.5,"volume":5285333},{"timestamp":932650200,"date":"1999-07-22","index":1099,"close":21.89,"high":22.08,"low":21.66,"open":22.03,"volume":2690667},{"timestamp":932736600,"date":"1999-07-23","index":1100,"close":21.8,"high":22.13,"low":21.56,"open":22.03,"volume":2253067},{"timestamp":932995800,"date":"1999-07-26","index":1101,"close":21.3,"high":21.49,"low":21.14,"open":21.42,"volume":1507733}],"post":[{"timestamp":933082200,"date":"1999-07-27","index":1102,"close":22.43,"high":22.45,"low":21.7,"open":22.08,"volume":1462400},{"timestamp":933168600,"date":"1999-07-28","index":1103,"close":23.25,"high":23.46,"low":22.45,"open":22.78,"volume":2194133},{"timestamp":933255000,"date":"1999-07-29","index":1104,"close":22.73,"high":23.2,"low":22.73,"open":22.92,"volume":1222667},{"timestamp":933341400,"date":"1999-07-30","index":1105,"close":22.78,"high":22.88,"low":22.15,"open":22.69,"volume":1196533},{"timestamp":933600600,"date":"1999-08-02","index":1106,"close":22.5,"high":22.78,"low":22.28,"open":22.45,"volume":723733},{"timestamp":933687000,"date":"1999-08-03","index":1107,"close":22.41,"high":22.59,"low":22.27,"open":22.59,"volume":692800},{"timestamp":933773400,"date":"1999-08-04","index":1108,"close":21.75,"high":22.03,"low":21.66,"open":22.01,"volume":510400},{"timestamp":933859800,"date":"1999-08-05","index":1109,"close":21.14,"high":21.19,"low":20.34,"open":21.05,"volume":754667},{"timestamp":933946200,"date":"1999-08-06","index":1110,"close":20.84,"high":20.86,"low":20.06,"open":20.06,"volume":3356533},{"timestamp":934205400,"date":"1999-08-09","index":1111,"close":22.03,"high":22.22,"low":20.95,"open":21.05,"volume":2767467},{"timestamp":934291800,"date":"1999-08-10","index":1112,"close":23.23,"high":23.39,"low":22.5,"open":22.55,"volume":4049600}]},{"date":"1999-01-22","estimated":0.03,"reported":null,"pre":[],"post":[]},{"date":"1998-08-03","estimated":0.25,"reported":0.24,"pre":[{"timestamp":900682200,"date":"1998-07-17","index":844,"close":12.21,"high":12.33,"low":12.05,"open":12.23,"volume":975200},{"timestamp":900941400,"date":"1998-07-20","index":845,"close":12.07,"high":12.33,"low":12,"open":12.28,"volume":1655200},{"timestamp":901027800,"date":"1998-07-21","index":846,"close":12.09,"high":12.09,"low":11.81,"open":11.86,"volume":1913067},{"timestamp":901114200,"date":"1998-07-22","index":847,"close":11.2,"high":12,"low":11.2,"open":11.91,"volume":1904267},{"timestamp":901200600,"date":"1998-07-23","index":848,"close":10.1,"high":10.59,"low":9.98,"open":10.41,"volume":3607200},{"timestamp":901287000,"date":"1998-07-24","index":849,"close":10.17,"high":10.29,"low":9.98,"open":10.27,"volume":1938933},{"timestamp":901546200,"date":"1998-07-27","index":850,"close":10.38,"high":10.45,"low":9.84,"open":10.22,"volume":1783200},{"timestamp":901632600,"date":"1998-07-28","index":851,"close":10.64,"high":10.69,"low":10.22,"open":10.36,"volume":2800267},{"timestamp":901719000,"date":"1998-07-29","index":852,"close":10.88,"high":10.97,"low":10.69,"open":10.69,"volume":1348533},{"timestamp":901805400,"date":"1998-07-30","index":853,"close":11.11,"high":11.25,"low":11.02,"open":11.02,"volume":1492000},{"timestamp":901891800,"date":"1998-07-31","index":854,"close":10.76,"high":10.92,"low":10.69,"open":10.88,"volume":1235200}],"post":[{"timestamp":902151000,"date":"1998-08-03","index":855,"close":10.36,"high":10.59,"low":10.15,"open":10.55,"volume":1347467},{"timestamp":902237400,"date":"1998-08-04","index":856,"close":10.03,"high":10.5,"low":10.03,"open":10.45,"volume":749600},{"timestamp":902323800,"date":"1998-08-05","index":857,"close":10.29,"high":10.41,"low":10.05,"open":10.27,"volume":1015200},{"timestamp":902410200,"date":"1998-08-06","index":858,"close":10.88,"high":10.92,"low":10.05,"open":10.13,"volume":2347467},{"timestamp":902496600,"date":"1998-08-07","index":859,"close":11.16,"high":11.37,"low":10.69,"open":10.69,"volume":3982133},{"timestamp":902755800,"date":"1998-08-10","index":860,"close":10.55,"high":11.04,"low":10.52,"open":10.88,"volume":1979200},{"timestamp":902842200,"date":"1998-08-11","index":861,"close":10.17,"high":10.36,"low":10.08,"open":10.17,"volume":1316533},{"timestamp":902928600,"date":"1998-08-12","index":862,"close":10.57,"high":10.59,"low":10.2,"open":10.31,"volume":2019467},{"timestamp":903015000,"date":"1998-08-13","index":863,"close":10.08,"high":10.34,"low":10.03,"open":10.31,"volume":993600},{"timestamp":903101400,"date":"1998-08-14","index":864,"close":10.13,"high":10.2,"low":9.82,"open":10.17,"volume":1081333},{"timestamp":903360600,"date":"1998-08-17","index":865,"close":10.31,"high":10.31,"low":9.94,"open":10.03,"volume":1056267}]},{"date":"1998-03-25","estimated":0.32,"reported":0.36,"pre":[{"timestamp":889540200,"date":"1998-03-10","index":754,"close":16.73,"high":16.82,"low":16.55,"open":16.73,"volume":6136533},{"timestamp":889626600,"date":"1998-03-11","index":755,"close":16.64,"high":16.77,"low":16.45,"open":16.73,"volume":5625600},{"timestamp":889713000,"date":"1998-03-12","index":756,"close":17.27,"high":17.41,"low":16.99,"open":17.11,"volume":5542400},{"timestamp":889799400,"date":"1998-03-13","index":757,"close":18.02,"high":18.23,"low":17.63,"open":17.65,"volume":5681067},{"timestamp":890058600,"date":"1998-03-16","index":758,"close":18.38,"high":18.4,"low":18.05,"open":18.35,"volume":2828267},{"timestamp":890145000,"date":"1998-03-17","index":759,"close":18.07,"high":18.3,"low":17.81,"open":18.19,"volume":1891200},{"timestamp":890231400,"date":"1998-03-18","index":760,"close":17.79,"high":17.95,"low":17.59,"open":17.86,"volume":1836267},{"timestamp":890317800,"date":"1998-03-19","index":761,"close":17.44,"high":17.77,"low":17.39,"open":17.77,"volume":3059733},{"timestamp":890404200,"date":"1998-03-20","index":762,"close":17.34,"high":17.63,"low":17.16,"open":17.54,"volume":1816000},{"timestamp":890663400,"date":"1998-03-23","index":763,"close":17.09,"high":17.25,"low":17.02,"open":17.2,"volume":1159467},{"timestamp":890749800,"date":"1998-03-24","index":764,"close":17.86,"high":17.91,"low":17.48,"open":17.6,"volume":1889600}],"post":[{"timestamp":890836200,"date":"1998-03-25","index":765,"close":17.77,"high":18.16,"low":17.53,"open":18.07,"volume":2162667},{"timestamp":890922600,"date":"1998-03-26","index":766,"close":17.63,"high":17.74,"low":17.51,"open":17.63,"volume":2432533},{"timestamp":891009000,"date":"1998-03-27","index":767,"close":17.53,"high":17.6,"low":17.23,"open":17.58,"volume":1185067},{"timestamp":891268200,"date":"1998-03-30","index":768,"close":17.25,"high":17.55,"low":17.04,"open":17.39,"volume":1290667},{"timestamp":891354600,"date":"1998-03-31","index":769,"close":17.33,"high":17.53,"low":17.25,"open":17.25,"volume":978667},{"timestamp":891441000,"date":"1998-04-01","index":770,"close":17.47,"high":17.58,"low":17.03,"open":17.25,"volume":2570133},{"timestamp":891527400,"date":"1998-04-02","index":771,"close":17.2,"high":17.46,"low":17.16,"open":17.39,"volume":2177600},{"timestamp":891613800,"date":"1998-04-03","index":772,"close":16.83,"high":16.9,"low":16.41,"open":16.78,"volume":4232000},{"timestamp":891869400,"date":"1998-04-06","index":773,"close":16.69,"high":17.25,"low":16.55,"open":17.18,"volume":4131200},{"timestamp":891955800,"date":"1998-04-07","index":774,"close":16.2,"high":16.69,"low":16.18,"open":16.59,"volume":3270933},{"timestamp":892042200,"date":"1998-04-08","index":775,"close":16.43,"high":16.59,"low":16.2,"open":16.48,"volume":2699733}]}] +[{"date":"2025-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-29","estimated":7.34,"reported":null,"pre":[],"post":[]},{"date":"2024-10-15","estimated":4.87,"reported":5.28,"pre":[{"timestamp":1727703000,"date":"2024-09-30","index":7437,"close":833.25,"high":842.16,"low":819.7,"open":836.55,"volume":994700},{"timestamp":1727789400,"date":"2024-10-01","index":7438,"close":822.35,"high":841.27,"low":811.9,"open":839.68,"volume":1244100},{"timestamp":1727875800,"date":"2024-10-02","index":7439,"close":832.19,"high":839.27,"low":816.5,"open":820.8,"volume":898400},{"timestamp":1727962200,"date":"2024-10-03","index":7440,"close":832.41,"high":837.51,"low":823.79,"open":825.91,"volume":651900},{"timestamp":1728048600,"date":"2024-10-04","index":7441,"close":833,"high":839.34,"low":825.96,"open":836.05,"volume":862500},{"timestamp":1728307800,"date":"2024-10-07","index":7442,"close":817.25,"high":823,"low":811.01,"open":811.72,"volume":898200},{"timestamp":1728394200,"date":"2024-10-08","index":7443,"close":824.26,"high":830.83,"low":820.07,"open":822.5,"volume":1265900},{"timestamp":1728480600,"date":"2024-10-09","index":7444,"close":845.9,"high":846.12,"low":826.37,"open":829.83,"volume":1004900},{"timestamp":1728567000,"date":"2024-10-10","index":7445,"close":833.97,"high":835.63,"low":821.5,"open":825,"volume":876300},{"timestamp":1728653400,"date":"2024-10-11","index":7446,"close":840.69,"high":845,"low":828.41,"open":829.92,"volume":964700},{"timestamp":1728912600,"date":"2024-10-14","index":7447,"close":872.27,"high":873.25,"low":852.17,"open":852.52,"volume":1769200}],"post":[{"timestamp":1728999000,"date":"2024-10-15","index":7448,"close":730.43,"high":873.65,"low":717.5,"open":867.22,"volume":9350700},{"timestamp":1729085400,"date":"2024-10-16","index":7449,"close":683.52,"high":717.48,"low":677.27,"open":710.97,"volume":10296200},{"timestamp":1729171800,"date":"2024-10-17","index":7450,"close":700.6,"high":703.88,"low":677.12,"open":692.64,"volume":7209100},{"timestamp":1729258200,"date":"2024-10-18","index":7451,"close":723.26,"high":726.46,"low":713.18,"open":717.67,"volume":4537800},{"timestamp":1729517400,"date":"2024-10-21","index":7452,"close":714.1,"high":724.85,"low":708.79,"open":724,"volume":2184800},{"timestamp":1729603800,"date":"2024-10-22","index":7453,"close":720.91,"high":724.11,"low":717.64,"open":723,"volume":2067000},{"timestamp":1729690200,"date":"2024-10-23","index":7454,"close":708.62,"high":716.31,"low":700.1,"open":714.05,"volume":1681400},{"timestamp":1729776600,"date":"2024-10-24","index":7455,"close":710.81,"high":720,"low":706.45,"open":719.99,"volume":1854700},{"timestamp":1729863000,"date":"2024-10-25","index":7456,"close":711.7,"high":723.25,"low":711.23,"open":715.99,"volume":1380100},{"timestamp":1730122200,"date":"2024-10-28","index":7457,"close":708.65,"high":711.5,"low":703.99,"open":708.39,"volume":1182800},{"timestamp":1730208600,"date":"2024-10-29","index":7458,"close":715.14,"high":715.94,"low":703.69,"open":707.74,"volume":1445500}]},{"date":"2024-07-17","estimated":3.73,"reported":4.01,"pre":[{"timestamp":1719840600,"date":"2024-07-01","index":7374,"close":1033.49,"high":1038.11,"low":1015.8,"open":1035.55,"volume":791000},{"timestamp":1719927000,"date":"2024-07-02","index":7375,"close":1047.89,"high":1047.99,"low":1025.86,"open":1026.77,"volume":748700},{"timestamp":1720013400,"date":"2024-07-03","index":7376,"close":1071.41,"high":1074.3,"low":1055.41,"open":1058.39,"volume":779800},{"timestamp":1720186200,"date":"2024-07-05","index":7377,"close":1074.48,"high":1082.79,"low":1069.34,"open":1079.75,"volume":771100},{"timestamp":1720445400,"date":"2024-07-08","index":7378,"close":1077.39,"high":1087.79,"low":1075.83,"open":1083.15,"volume":881900},{"timestamp":1720531800,"date":"2024-07-09","index":7379,"close":1059.97,"high":1081.52,"low":1059.35,"open":1079.7,"volume":925400},{"timestamp":1720618200,"date":"2024-07-10","index":7380,"close":1098.95,"high":1100.58,"low":1065,"open":1069.19,"volume":925400},{"timestamp":1720704600,"date":"2024-07-11","index":7381,"close":1062.5,"high":1110.09,"low":1061.56,"open":1109.98,"volume":1151400},{"timestamp":1720791000,"date":"2024-07-12","index":7382,"close":1085.26,"high":1100.62,"low":1066.3,"open":1072.76,"volume":1053800},{"timestamp":1721050200,"date":"2024-07-15","index":7383,"close":1063.63,"high":1098.73,"low":1060.37,"open":1097.44,"volume":1365600},{"timestamp":1721136600,"date":"2024-07-16","index":7384,"close":1068.19,"high":1077.05,"low":1060.74,"open":1074.52,"volume":1197600}],"post":[{"timestamp":1721223000,"date":"2024-07-17","index":7385,"close":932.06,"high":979.99,"low":928.7,"open":978.58,"volume":5188400},{"timestamp":1721309400,"date":"2024-07-18","index":7386,"close":924.15,"high":957.21,"low":911,"open":953.5,"volume":2242200},{"timestamp":1721395800,"date":"2024-07-19","index":7387,"close":895.37,"high":920.34,"low":891.66,"open":915.23,"volume":2133600},{"timestamp":1721655000,"date":"2024-07-22","index":7388,"close":941.26,"high":942.57,"low":922.01,"open":928.19,"volume":1926800},{"timestamp":1721741400,"date":"2024-07-23","index":7389,"close":932.81,"high":940.41,"low":929.18,"open":935.38,"volume":1056200},{"timestamp":1721827800,"date":"2024-07-24","index":7390,"close":872.75,"high":919.67,"low":870.76,"open":918.16,"volume":1912000},{"timestamp":1721914200,"date":"2024-07-25","index":7391,"close":862.63,"high":886.37,"low":850.18,"open":873,"volume":2075900},{"timestamp":1722000600,"date":"2024-07-26","index":7392,"close":888.39,"high":895.57,"low":882.23,"open":893.92,"volume":1681600},{"timestamp":1722259800,"date":"2024-07-29","index":7393,"close":870.55,"high":898,"low":869.02,"open":886.99,"volume":1231500},{"timestamp":1722346200,"date":"2024-07-30","index":7394,"close":860.24,"high":893.94,"low":856,"open":892.5,"volume":1682100},{"timestamp":1722432600,"date":"2024-07-31","index":7395,"close":936.7,"high":942.24,"low":917.04,"open":925.52,"volume":2406800}]},{"date":"2024-04-17","estimated":2.82,"reported":3.11,"pre":[{"timestamp":1712064600,"date":"2024-04-02","index":7312,"close":966.71,"high":973.84,"low":957.12,"open":968.13,"volume":964000},{"timestamp":1712151000,"date":"2024-04-03","index":7313,"close":980.27,"high":986.47,"low":962.1,"open":965.88,"volume":892100},{"timestamp":1712237400,"date":"2024-04-04","index":7314,"close":953.41,"high":996.8,"low":953.39,"open":991.99,"volume":1269700},{"timestamp":1712323800,"date":"2024-04-05","index":7315,"close":979.55,"high":986.6,"low":966.92,"open":976.5,"volume":878100},{"timestamp":1712583000,"date":"2024-04-08","index":7316,"close":982.71,"high":996.2,"low":980.13,"open":989.85,"volume":929000},{"timestamp":1712669400,"date":"2024-04-09","index":7317,"close":989.83,"high":1000.2,"low":969.36,"open":993.74,"volume":719600},{"timestamp":1712755800,"date":"2024-04-10","index":7318,"close":974.61,"high":983.48,"low":962.81,"open":962.81,"volume":722800},{"timestamp":1712842200,"date":"2024-04-11","index":7319,"close":992.18,"high":992.19,"low":963.33,"open":981.55,"volume":964700},{"timestamp":1712928600,"date":"2024-04-12","index":7320,"close":961.84,"high":972.15,"low":956.5,"open":969.82,"volume":1030300},{"timestamp":1713187800,"date":"2024-04-15","index":7321,"close":954.82,"high":988.72,"low":951.1,"open":985.42,"volume":1077500},{"timestamp":1713274200,"date":"2024-04-16","index":7322,"close":976.92,"high":978.61,"low":957.2,"open":958.3,"volume":1506500}],"post":[{"timestamp":1713360600,"date":"2024-04-17","index":7323,"close":907.61,"high":942.83,"low":895.84,"open":942.81,"volume":3774100},{"timestamp":1713447000,"date":"2024-04-18","index":7324,"close":889.03,"high":903.6,"low":886.4,"open":901.12,"volume":1653700},{"timestamp":1713533400,"date":"2024-04-19","index":7325,"close":859.54,"high":896.21,"low":855.59,"open":887.44,"volume":2485700},{"timestamp":1713792600,"date":"2024-04-22","index":7326,"close":872.05,"high":880,"low":862.46,"open":870,"volume":1143900},{"timestamp":1713879000,"date":"2024-04-23","index":7327,"close":901.57,"high":908.06,"low":875,"open":879.3,"volume":991300},{"timestamp":1713965400,"date":"2024-04-24","index":7328,"close":892.32,"high":915,"low":881.97,"open":913.05,"volume":860600},{"timestamp":1714051800,"date":"2024-04-25","index":7329,"close":902.51,"high":911.06,"low":871,"open":875,"volume":1114200},{"timestamp":1714138200,"date":"2024-04-26","index":7330,"close":918.97,"high":926.39,"low":911.55,"open":912.27,"volume":865100},{"timestamp":1714397400,"date":"2024-04-29","index":7331,"close":909.77,"high":913.25,"low":901.08,"open":911.85,"volume":650800},{"timestamp":1714483800,"date":"2024-04-30","index":7332,"close":872.47,"high":907.18,"low":871.22,"open":896.1,"volume":1093000},{"timestamp":1714570200,"date":"2024-05-01","index":7333,"close":852.84,"high":880.59,"low":849.14,"open":871.11,"volume":1458200}]},{"date":"2024-01-24","estimated":4.77,"reported":5.2,"pre":[{"timestamp":1704724200,"date":"2024-01-08","index":7254,"close":720.84,"high":720.84,"low":711.91,"open":712.65,"volume":835300},{"timestamp":1704810600,"date":"2024-01-09","index":7255,"close":715.95,"high":719.07,"low":710.67,"open":710.67,"volume":587000},{"timestamp":1704897000,"date":"2024-01-10","index":7256,"close":717.79,"high":720,"low":708.04,"open":716.47,"volume":506400},{"timestamp":1704983400,"date":"2024-01-11","index":7257,"close":718.53,"high":724.19,"low":708.63,"open":720.49,"volume":603900},{"timestamp":1705069800,"date":"2024-01-12","index":7258,"close":713.22,"high":715.55,"low":709.62,"open":712.61,"volume":580500},{"timestamp":1705415400,"date":"2024-01-16","index":7259,"close":706.5,"high":711.3,"low":702.5,"open":707.99,"volume":913100},{"timestamp":1705501800,"date":"2024-01-17","index":7260,"close":712.27,"high":713.17,"low":696.08,"open":705.95,"volume":835100},{"timestamp":1705588200,"date":"2024-01-18","index":7261,"close":744.53,"high":748.27,"low":724.68,"open":724.68,"volume":2230400},{"timestamp":1705674600,"date":"2024-01-19","index":7262,"close":757.83,"high":759.47,"low":744.78,"open":748.5,"volume":1795600},{"timestamp":1705933800,"date":"2024-01-22","index":7263,"close":766.68,"high":776.53,"low":765.53,"open":766.4,"volume":1418600},{"timestamp":1706020200,"date":"2024-01-23","index":7264,"close":778.39,"high":778.67,"low":762.54,"open":766.05,"volume":1800700}],"post":[{"timestamp":1706106600,"date":"2024-01-24","index":7265,"close":847.31,"high":864.59,"low":826.5,"open":826.86,"volume":7754300},{"timestamp":1706193000,"date":"2024-01-25","index":7266,"close":869.08,"high":883.28,"low":862.99,"open":869,"volume":3449500},{"timestamp":1706279400,"date":"2024-01-26","index":7267,"close":867.75,"high":873.2,"low":853.21,"open":863.55,"volume":1614800},{"timestamp":1706538600,"date":"2024-01-29","index":7268,"close":882.62,"high":883.42,"low":865.2,"open":867.58,"volume":1034500},{"timestamp":1706625000,"date":"2024-01-30","index":7269,"close":868.03,"high":877.73,"low":862.61,"open":874.05,"volume":895600},{"timestamp":1706711400,"date":"2024-01-31","index":7270,"close":869.82,"high":884,"low":859.46,"open":861.22,"volume":1251200},{"timestamp":1706797800,"date":"2024-02-01","index":7271,"close":890.54,"high":893.78,"low":876.66,"open":882.32,"volume":1040200},{"timestamp":1706884200,"date":"2024-02-02","index":7272,"close":890.66,"high":893.05,"low":879.09,"open":879.24,"volume":896400},{"timestamp":1707143400,"date":"2024-02-05","index":7273,"close":898.54,"high":901.92,"low":881.1,"open":885.6,"volume":950100},{"timestamp":1707229800,"date":"2024-02-06","index":7274,"close":904.89,"high":905.76,"low":890.85,"open":898.8,"volume":1409500},{"timestamp":1707316200,"date":"2024-02-07","index":7275,"close":922.23,"high":927.79,"low":905.06,"open":905.29,"volume":1492200}]},{"date":"2023-10-18","estimated":4.59,"reported":4.81,"pre":[{"timestamp":1696339800,"date":"2023-10-03","index":7188,"close":570.6,"high":579.68,"low":567.57,"open":574.95,"volume":1101300},{"timestamp":1696426200,"date":"2023-10-04","index":7189,"close":590.86,"high":591.84,"low":580.46,"open":584.17,"volume":1325900},{"timestamp":1696512600,"date":"2023-10-05","index":7190,"close":581.69,"high":586.6,"low":575.4,"open":583.7,"volume":865500},{"timestamp":1696599000,"date":"2023-10-06","index":7191,"close":597.36,"high":600.49,"low":577.6,"open":583.79,"volume":1042100},{"timestamp":1696858200,"date":"2023-10-09","index":7192,"close":591.37,"high":591.71,"low":582.41,"open":587.65,"volume":738500},{"timestamp":1696944600,"date":"2023-10-10","index":7193,"close":602.15,"high":606.8,"low":598.35,"open":600.18,"volume":1087000},{"timestamp":1697031000,"date":"2023-10-11","index":7194,"close":606.19,"high":606.19,"low":598,"open":601.35,"volume":981800},{"timestamp":1697117400,"date":"2023-10-12","index":7195,"close":616.76,"high":624.19,"low":609.64,"open":609.64,"volume":1618400},{"timestamp":1697203800,"date":"2023-10-13","index":7196,"close":599.75,"high":612.2,"low":597.34,"open":611.34,"volume":1098500},{"timestamp":1697463000,"date":"2023-10-16","index":7197,"close":603.8,"high":606.05,"low":598,"open":601.04,"volume":1154100},{"timestamp":1697549400,"date":"2023-10-17","index":7198,"close":608.63,"high":610.35,"low":586.94,"open":590.89,"volume":1535700}],"post":[{"timestamp":1697635800,"date":"2023-10-18","index":7199,"close":583.25,"high":591.79,"low":573.86,"open":581.78,"volume":2401700},{"timestamp":1697722200,"date":"2023-10-19","index":7200,"close":587.73,"high":604.54,"low":584.86,"open":600.44,"volume":1475500},{"timestamp":1697808600,"date":"2023-10-20","index":7201,"close":580.1,"high":592.29,"low":578.3,"open":588.95,"volume":1035000},{"timestamp":1698067800,"date":"2023-10-23","index":7202,"close":587.79,"high":593.51,"low":573.86,"open":577.61,"volume":905100},{"timestamp":1698154200,"date":"2023-10-24","index":7203,"close":600.75,"high":602.76,"low":589.63,"open":590.62,"volume":1333900},{"timestamp":1698240600,"date":"2023-10-25","index":7204,"close":583.34,"high":598.19,"low":581.57,"open":597.45,"volume":1322700},{"timestamp":1698327000,"date":"2023-10-26","index":7205,"close":588.2,"high":599,"low":585.57,"open":593.1,"volume":1093000},{"timestamp":1698413400,"date":"2023-10-27","index":7206,"close":590,"high":595.97,"low":587.33,"open":594.87,"volume":819400},{"timestamp":1698672600,"date":"2023-10-30","index":7207,"close":588.88,"high":594.45,"low":582.48,"open":592.77,"volume":746700},{"timestamp":1698759000,"date":"2023-10-31","index":7208,"close":598.81,"high":602.13,"low":593.56,"open":599.65,"volume":1020300},{"timestamp":1698845400,"date":"2023-11-01","index":7209,"close":608.27,"high":608.8,"low":596.78,"open":599.67,"volume":1005800}]},{"date":"2023-07-19","estimated":4.54,"reported":4.93,"pre":[{"timestamp":1688391000,"date":"2023-07-03","index":7124,"close":733.88,"high":737.17,"low":726.15,"open":733.99,"volume":531900},{"timestamp":1688563800,"date":"2023-07-05","index":7125,"close":715.67,"high":722.61,"low":714.44,"open":721.2,"volume":954800},{"timestamp":1688650200,"date":"2023-07-06","index":7126,"close":699.31,"high":703.68,"low":693.23,"open":701.73,"volume":1218700},{"timestamp":1688736600,"date":"2023-07-07","index":7127,"close":696.74,"high":705.74,"low":693.66,"open":697.9,"volume":1350800},{"timestamp":1688995800,"date":"2023-07-10","index":7128,"close":709.83,"high":712.83,"low":703.43,"open":703.71,"volume":930900},{"timestamp":1689082200,"date":"2023-07-11","index":7129,"close":705,"high":709.78,"low":695.69,"open":708.92,"volume":623200},{"timestamp":1689168600,"date":"2023-07-12","index":7130,"close":724.86,"high":730.5,"low":722.23,"open":729.52,"volume":1311700},{"timestamp":1689255000,"date":"2023-07-13","index":7131,"close":750.74,"high":751.5,"low":740.2,"open":741.17,"volume":1209100},{"timestamp":1689341400,"date":"2023-07-14","index":7132,"close":754.02,"high":771.98,"low":751.97,"open":760.65,"volume":1762300},{"timestamp":1689600600,"date":"2023-07-17","index":7133,"close":754.49,"high":756.92,"low":735.48,"open":744.5,"volume":1355200},{"timestamp":1689687000,"date":"2023-07-18","index":7134,"close":757.03,"high":760,"low":742.45,"open":748.8,"volume":1222000}],"post":[{"timestamp":1689773400,"date":"2023-07-19","index":7135,"close":715.78,"high":742.83,"low":713.13,"open":739.2,"volume":2406200},{"timestamp":1689859800,"date":"2023-07-20","index":7136,"close":676.13,"high":697.81,"low":673.34,"open":697,"volume":2918800},{"timestamp":1689946200,"date":"2023-07-21","index":7137,"close":693.36,"high":697.86,"low":689.27,"open":695.31,"volume":2523700},{"timestamp":1690205400,"date":"2023-07-24","index":7138,"close":684.48,"high":688.75,"low":680.85,"open":685,"volume":1145300},{"timestamp":1690291800,"date":"2023-07-25","index":7139,"close":687.3,"high":695.32,"low":684.91,"open":684.92,"volume":1061900},{"timestamp":1690378200,"date":"2023-07-26","index":7140,"close":684.3,"high":690.17,"low":677.44,"open":679.93,"volume":752200},{"timestamp":1690464600,"date":"2023-07-27","index":7141,"close":708.12,"high":720.42,"low":703.57,"open":714.94,"volume":1488800},{"timestamp":1690551000,"date":"2023-07-28","index":7142,"close":718.37,"high":721.5,"low":709.69,"open":714.43,"volume":949800},{"timestamp":1690810200,"date":"2023-07-31","index":7143,"close":716.41,"high":722.71,"low":712.19,"open":721.29,"volume":789100},{"timestamp":1690896600,"date":"2023-08-01","index":7144,"close":708.71,"high":712.5,"low":705.54,"open":711.45,"volume":555100},{"timestamp":1690983000,"date":"2023-08-02","index":7145,"close":683.06,"high":695.94,"low":682.08,"open":695.6,"volume":1025400}]},{"date":"2023-05-17","estimated":4.45,"reported":5.31,"pre":[{"timestamp":1683034200,"date":"2023-05-02","index":7082,"close":634.05,"high":637.52,"low":628.53,"open":632.87,"volume":738100},{"timestamp":1683120600,"date":"2023-05-03","index":7083,"close":634.74,"high":644.65,"low":630.72,"open":633.94,"volume":582900},{"timestamp":1683207000,"date":"2023-05-04","index":7084,"close":635.05,"high":639.34,"low":629.85,"open":632.13,"volume":614000},{"timestamp":1683293400,"date":"2023-05-05","index":7085,"close":650.32,"high":654.22,"low":633.9,"open":636.68,"volume":801400},{"timestamp":1683552600,"date":"2023-05-08","index":7086,"close":654.99,"high":655,"low":649.21,"open":651.75,"volume":518900},{"timestamp":1683639000,"date":"2023-05-09","index":7087,"close":643.05,"high":643.87,"low":638.28,"open":640.5,"volume":746100},{"timestamp":1683725400,"date":"2023-05-10","index":7088,"close":657.14,"high":660.4,"low":651.9,"open":654.38,"volume":813600},{"timestamp":1683811800,"date":"2023-05-11","index":7089,"close":650.19,"high":652.28,"low":645.15,"open":650.78,"volume":560600},{"timestamp":1683898200,"date":"2023-05-12","index":7090,"close":647.51,"high":651,"low":642.1,"open":649.34,"volume":375300},{"timestamp":1684157400,"date":"2023-05-15","index":7091,"close":655.69,"high":655.7,"low":644.88,"open":646.88,"volume":893400},{"timestamp":1684243800,"date":"2023-05-16","index":7092,"close":652.05,"high":657.87,"low":651.58,"open":652.78,"volume":709600}],"post":[{"timestamp":1684330200,"date":"2023-05-17","index":7093,"close":670.5,"high":671.4,"low":652.77,"open":656.99,"volume":1162700},{"timestamp":1684416600,"date":"2023-05-18","index":7094,"close":695.93,"high":697.25,"low":675.07,"open":675.27,"volume":1459000},{"timestamp":1684503000,"date":"2023-05-19","index":7095,"close":694,"high":699.87,"low":693.84,"open":698,"volume":949400},{"timestamp":1684762200,"date":"2023-05-22","index":7096,"close":698.64,"high":699.6,"low":688.83,"open":690.86,"volume":856000},{"timestamp":1684848600,"date":"2023-05-23","index":7097,"close":681.45,"high":693.38,"low":678.86,"open":690.85,"volume":958600},{"timestamp":1684935000,"date":"2023-05-24","index":7098,"close":666.79,"high":670.84,"low":661.18,"open":668.06,"volume":1159300},{"timestamp":1685021400,"date":"2023-05-25","index":7099,"close":708.48,"high":710.99,"low":693.76,"open":701.02,"volume":1929800},{"timestamp":1685107800,"date":"2023-05-26","index":7100,"close":735.93,"high":742.31,"low":715.64,"open":716.65,"volume":2349100},{"timestamp":1685453400,"date":"2023-05-30","index":7101,"close":728.26,"high":747.13,"low":725.55,"open":743.13,"volume":1411100},{"timestamp":1685539800,"date":"2023-05-31","index":7102,"close":722.93,"high":730.04,"low":713.28,"open":727.07,"volume":1347600},{"timestamp":1685626200,"date":"2023-06-01","index":7103,"close":726.77,"high":732.72,"low":718.55,"open":724.2,"volume":992100}]},{"date":"2023-01-25","estimated":4.45,"reported":4.7,"pre":[{"timestamp":1673274600,"date":"2023-01-09","index":7004,"close":621.33,"high":632.39,"low":612.8,"open":613.99,"volume":1348800},{"timestamp":1673361000,"date":"2023-01-10","index":7005,"close":633.39,"high":633.78,"low":621.61,"open":622.63,"volume":873900},{"timestamp":1673447400,"date":"2023-01-11","index":7006,"close":644.68,"high":645.14,"low":633.3,"open":635.55,"volume":806500},{"timestamp":1673533800,"date":"2023-01-12","index":7007,"close":652.56,"high":656.29,"low":634.84,"open":651.44,"volume":1322200},{"timestamp":1673620200,"date":"2023-01-13","index":7008,"close":659.69,"high":660.74,"low":648.73,"open":649.33,"volume":649700},{"timestamp":1673965800,"date":"2023-01-17","index":7009,"close":658.19,"high":662.98,"low":651.1,"open":651.1,"volume":902600},{"timestamp":1674052200,"date":"2023-01-18","index":7010,"close":652.29,"high":676.11,"low":651.54,"open":673.52,"volume":1152700},{"timestamp":1674138600,"date":"2023-01-19","index":7011,"close":630.25,"high":655.68,"low":627.02,"open":654.61,"volume":1534100},{"timestamp":1674225000,"date":"2023-01-20","index":7012,"close":648.85,"high":650.6,"low":634.2,"open":638.09,"volume":1033200},{"timestamp":1674484200,"date":"2023-01-23","index":7013,"close":676.03,"high":676.28,"low":656.85,"open":658.05,"volume":1780900},{"timestamp":1674570600,"date":"2023-01-24","index":7014,"close":670.01,"high":673.04,"low":659.92,"open":666.72,"volume":1066900}],"post":[{"timestamp":1674657000,"date":"2023-01-25","index":7015,"close":681.53,"high":683.02,"low":655.02,"open":656.96,"volume":1569200},{"timestamp":1674743400,"date":"2023-01-26","index":7016,"close":683.9,"high":684.94,"low":667.82,"open":681.9,"volume":1593300},{"timestamp":1674829800,"date":"2023-01-27","index":7017,"close":667.39,"high":678.12,"low":666.68,"open":667.2,"volume":1249700},{"timestamp":1675089000,"date":"2023-01-30","index":7018,"close":650.31,"high":658.24,"low":647.62,"open":650,"volume":1209900},{"timestamp":1675175400,"date":"2023-01-31","index":7019,"close":660.84,"high":660.86,"low":647.3,"open":651.22,"volume":801800},{"timestamp":1675261800,"date":"2023-02-01","index":7020,"close":678.53,"high":685.09,"low":655.89,"open":659.53,"volume":1274200},{"timestamp":1675348200,"date":"2023-02-02","index":7021,"close":696.55,"high":698.59,"low":684.95,"open":696.9,"volume":1318600},{"timestamp":1675434600,"date":"2023-02-03","index":7022,"close":679.62,"high":693.38,"low":677.93,"open":678.45,"volume":1015800},{"timestamp":1675693800,"date":"2023-02-06","index":7023,"close":661.97,"high":669.34,"low":659.49,"open":665.92,"volume":783100},{"timestamp":1675780200,"date":"2023-02-07","index":7024,"close":678.72,"high":683.69,"low":659.24,"open":659.24,"volume":1236100},{"timestamp":1675866600,"date":"2023-02-08","index":7025,"close":662.79,"high":674.89,"low":661.36,"open":671.47,"volume":763900}]},{"date":"2022-10-19","estimated":4.01,"reported":4.32,"pre":[{"timestamp":1664890200,"date":"2022-10-04","index":6938,"close":465.11,"high":467.77,"low":455.78,"open":461.21,"volume":1954600},{"timestamp":1664976600,"date":"2022-10-05","index":6939,"close":469.29,"high":474.75,"low":453.05,"open":456.94,"volume":1193800},{"timestamp":1665063000,"date":"2022-10-06","index":6940,"close":462.14,"high":474.18,"low":461.49,"open":465.29,"volume":926100},{"timestamp":1665149400,"date":"2022-10-07","index":6941,"close":434.26,"high":448.72,"low":432.74,"open":446.5,"volume":1412400},{"timestamp":1665408600,"date":"2022-10-10","index":6942,"close":421.89,"high":434.07,"low":416.36,"open":433.91,"volume":1383700},{"timestamp":1665495000,"date":"2022-10-11","index":6943,"close":399.56,"high":412.65,"low":394.01,"open":412.53,"volume":2044200},{"timestamp":1665581400,"date":"2022-10-12","index":6944,"close":398.33,"high":404.93,"low":397.51,"open":403.81,"volume":1277100},{"timestamp":1665667800,"date":"2022-10-13","index":6945,"close":405.4,"high":410.73,"low":363.15,"open":364.91,"volume":2782200},{"timestamp":1665754200,"date":"2022-10-14","index":6946,"close":379.13,"high":405.62,"low":378.6,"open":404.38,"volume":1727900},{"timestamp":1666013400,"date":"2022-10-17","index":6947,"close":392.22,"high":399.6,"low":388.83,"open":394.46,"volume":1417900},{"timestamp":1666099800,"date":"2022-10-18","index":6948,"close":398.99,"high":409.17,"low":393.19,"open":407.38,"volume":1324800}],"post":[{"timestamp":1666186200,"date":"2022-10-19","index":6949,"close":424.02,"high":431.85,"low":410.39,"open":415.89,"volume":2435200},{"timestamp":1666272600,"date":"2022-10-20","index":6950,"close":437.27,"high":448.92,"low":428.78,"open":431.25,"volume":2090900},{"timestamp":1666359000,"date":"2022-10-21","index":6951,"close":462.23,"high":462.88,"low":437.7,"open":440.48,"volume":2756600},{"timestamp":1666618200,"date":"2022-10-24","index":6952,"close":472.97,"high":476.09,"low":459.6,"open":470.43,"volume":2389300},{"timestamp":1666704600,"date":"2022-10-25","index":6953,"close":486.01,"high":495.75,"low":478.35,"open":478.49,"volume":2047200},{"timestamp":1666791000,"date":"2022-10-26","index":6954,"close":484.09,"high":496.2,"low":474.25,"open":475.95,"volume":1879400},{"timestamp":1666877400,"date":"2022-10-27","index":6955,"close":474.41,"high":489.6,"low":473.99,"open":482.1,"volume":1075700},{"timestamp":1666963800,"date":"2022-10-28","index":6956,"close":489.18,"high":489.87,"low":468.89,"open":469.86,"volume":1436100},{"timestamp":1667223000,"date":"2022-10-31","index":6957,"close":472.42,"high":480.88,"low":471.65,"open":479.04,"volume":1063600},{"timestamp":1667309400,"date":"2022-11-01","index":6958,"close":475.38,"high":483.67,"low":472.86,"open":483.38,"volume":760700},{"timestamp":1667395800,"date":"2022-11-02","index":6959,"close":446.33,"high":477,"low":446.26,"open":470.05,"volume":1887400}]},{"date":"2022-07-20","estimated":3.81,"reported":3.77,"pre":[{"timestamp":1657027800,"date":"2022-07-05","index":6874,"close":432.4,"high":433.05,"low":412.67,"open":419.19,"volume":2778300},{"timestamp":1657114200,"date":"2022-07-06","index":6875,"close":428.88,"high":437.59,"low":425.35,"open":433.25,"volume":1464700},{"timestamp":1657200600,"date":"2022-07-07","index":6876,"close":451.9,"high":452.8,"low":438.65,"open":438.76,"volume":1400900},{"timestamp":1657287000,"date":"2022-07-08","index":6877,"close":452.95,"high":455.3,"low":440.66,"open":444.61,"volume":739100},{"timestamp":1657546200,"date":"2022-07-11","index":6878,"close":439.06,"high":450.17,"low":437.91,"open":449.56,"volume":745600},{"timestamp":1657632600,"date":"2022-07-12","index":6879,"close":434.49,"high":444.45,"low":431.88,"open":440.57,"volume":848000},{"timestamp":1657719000,"date":"2022-07-13","index":6880,"close":447.01,"high":451.94,"low":429.3,"open":430.48,"volume":1052500},{"timestamp":1657805400,"date":"2022-07-14","index":6881,"close":456.9,"high":458.88,"low":434.55,"open":442.2,"volume":1075900},{"timestamp":1657891800,"date":"2022-07-15","index":6882,"close":475.63,"high":475.78,"low":460.51,"open":465.39,"volume":1630500},{"timestamp":1658151000,"date":"2022-07-18","index":6883,"close":473.48,"high":486.83,"low":470.5,"open":483.61,"volume":1039500},{"timestamp":1658237400,"date":"2022-07-19","index":6884,"close":498.36,"high":500.91,"low":484.05,"open":484.87,"volume":1415000}],"post":[{"timestamp":1658323800,"date":"2022-07-20","index":6885,"close":514.42,"high":516.76,"low":490.6,"open":492.9,"volume":2294900},{"timestamp":1658410200,"date":"2022-07-21","index":6886,"close":542.27,"high":543.24,"low":524.6,"open":530,"volume":2281900},{"timestamp":1658496600,"date":"2022-07-22","index":6887,"close":534.26,"high":546.85,"low":529.23,"open":542.41,"volume":1459900},{"timestamp":1658755800,"date":"2022-07-25","index":6888,"close":538.97,"high":543.67,"low":532.12,"open":535.42,"volume":1194600},{"timestamp":1658842200,"date":"2022-07-26","index":6889,"close":524.17,"high":529.64,"low":518.54,"open":528.05,"volume":1029500},{"timestamp":1658928600,"date":"2022-07-27","index":6890,"close":546.18,"high":549.85,"low":532.59,"open":533.62,"volume":1110900},{"timestamp":1659015000,"date":"2022-07-28","index":6891,"close":560.71,"high":560.94,"low":540.76,"open":547.8,"volume":1216800},{"timestamp":1659101400,"date":"2022-07-29","index":6892,"close":574.44,"high":576.92,"low":559.5,"open":561.45,"volume":1210700},{"timestamp":1659360600,"date":"2022-08-01","index":6893,"close":578.15,"high":583.05,"low":568.94,"open":573.24,"volume":895500},{"timestamp":1659447000,"date":"2022-08-02","index":6894,"close":565.6,"high":572.85,"low":558.75,"open":562.08,"volume":876600},{"timestamp":1659533400,"date":"2022-08-03","index":6895,"close":583.86,"high":587.67,"low":569.25,"open":570,"volume":825900}]},{"date":"2022-04-20","estimated":1.78,"reported":1.94,"pre":[{"timestamp":1649079000,"date":"2022-04-04","index":6812,"close":680.83,"high":681.54,"low":669.99,"open":672.49,"volume":731200},{"timestamp":1649165400,"date":"2022-04-05","index":6813,"close":646.46,"high":675.15,"low":645.79,"open":674.02,"volume":1251500},{"timestamp":1649251800,"date":"2022-04-06","index":6814,"close":628.51,"high":639.31,"low":617.4,"open":626.09,"volume":1110700},{"timestamp":1649338200,"date":"2022-04-07","index":6815,"close":625.3,"high":632.1,"low":612.78,"open":624.53,"volume":713500},{"timestamp":1649424600,"date":"2022-04-08","index":6816,"close":610.93,"high":622.41,"low":610,"open":621.42,"volume":840800},{"timestamp":1649683800,"date":"2022-04-11","index":6817,"close":597.74,"high":610.63,"low":597.13,"open":607.04,"volume":859600},{"timestamp":1649770200,"date":"2022-04-12","index":6818,"close":594,"high":622.5,"low":592,"open":613.07,"volume":1067900},{"timestamp":1649856600,"date":"2022-04-13","index":6819,"close":612.76,"high":617.21,"low":596.42,"open":601.41,"volume":934200},{"timestamp":1649943000,"date":"2022-04-14","index":6820,"close":597.87,"high":616.51,"low":596,"open":614.52,"volume":814200},{"timestamp":1650288600,"date":"2022-04-18","index":6821,"close":605.58,"high":613.86,"low":595.77,"open":597.05,"volume":576800},{"timestamp":1650375000,"date":"2022-04-19","index":6822,"close":617.15,"high":619.12,"low":596,"open":597.53,"volume":1230800}],"post":[{"timestamp":1650461400,"date":"2022-04-20","index":6823,"close":633.91,"high":652.55,"low":628.99,"open":650.76,"volume":1857900},{"timestamp":1650547800,"date":"2022-04-21","index":6824,"close":619.98,"high":648.81,"low":617.74,"open":645.06,"volume":940700},{"timestamp":1650634200,"date":"2022-04-22","index":6825,"close":607.61,"high":620.87,"low":607.47,"open":615.08,"volume":1093400},{"timestamp":1650893400,"date":"2022-04-25","index":6826,"close":599.82,"high":600.39,"low":583.67,"open":592.73,"volume":2074700},{"timestamp":1650979800,"date":"2022-04-26","index":6827,"close":560.43,"high":587.48,"low":559.9,"open":585.15,"volume":1803100},{"timestamp":1651066200,"date":"2022-04-27","index":6828,"close":556.88,"high":567.38,"low":544,"open":552.09,"volume":1904400},{"timestamp":1651152600,"date":"2022-04-28","index":6829,"close":590.54,"high":595.46,"low":564.6,"open":574.95,"volume":1513500},{"timestamp":1651239000,"date":"2022-04-29","index":6830,"close":563.77,"high":588.9,"low":562.46,"open":576.45,"volume":1225300},{"timestamp":1651498200,"date":"2022-05-02","index":6831,"close":571.09,"high":571.52,"low":553.54,"open":558.74,"volume":1146700},{"timestamp":1651584600,"date":"2022-05-03","index":6832,"close":570.68,"high":575.44,"low":563.02,"open":566.63,"volume":825300},{"timestamp":1651671000,"date":"2022-05-04","index":6833,"close":592.64,"high":594.25,"low":564.66,"open":579.08,"volume":1112800}]},{"date":"2022-01-19","estimated":4.26,"reported":5.01,"pre":[{"timestamp":1641220200,"date":"2022-01-03","index":6749,"close":797.49,"high":799.36,"low":784.96,"open":795.74,"volume":720600},{"timestamp":1641306600,"date":"2022-01-04","index":6750,"close":779.19,"high":793.63,"low":763.29,"open":793.63,"volume":874100},{"timestamp":1641393000,"date":"2022-01-05","index":6751,"close":745.67,"high":766.54,"low":745.04,"open":765.91,"volume":1193200},{"timestamp":1641479400,"date":"2022-01-06","index":6752,"close":763.12,"high":763.76,"low":729.81,"open":739.53,"volume":2041200},{"timestamp":1641565800,"date":"2022-01-07","index":6753,"close":756.1,"high":763.36,"low":743.6,"open":758.39,"volume":1363300},{"timestamp":1641825000,"date":"2022-01-10","index":6754,"close":727.17,"high":727.66,"low":702.3,"open":716.52,"volume":1973400},{"timestamp":1641911400,"date":"2022-01-11","index":6755,"close":729.16,"high":731.44,"low":700.71,"open":706.99,"volume":2120700},{"timestamp":1641997800,"date":"2022-01-12","index":6756,"close":742.17,"high":749.45,"low":735,"open":739.31,"volume":959700},{"timestamp":1642084200,"date":"2022-01-13","index":6757,"close":730.08,"high":777.92,"low":728.64,"open":772.41,"volume":1628700},{"timestamp":1642170600,"date":"2022-01-14","index":6758,"close":744.53,"high":746.6,"low":728.17,"open":735.6,"volume":1313600},{"timestamp":1642516200,"date":"2022-01-18","index":6759,"close":715.23,"high":741.07,"low":714.24,"open":741.03,"volume":1178500}],"post":[{"timestamp":1642602600,"date":"2022-01-19","index":6760,"close":698.82,"high":738.88,"low":698.71,"open":736.94,"volume":1593200},{"timestamp":1642689000,"date":"2022-01-20","index":6761,"close":706.46,"high":729.98,"low":706.21,"open":724.89,"volume":1536500},{"timestamp":1642775400,"date":"2022-01-21","index":6762,"close":694.73,"high":721.2,"low":694.71,"open":707.29,"volume":1689600},{"timestamp":1643034600,"date":"2022-01-24","index":6763,"close":687.42,"high":688.64,"low":648.63,"open":666.05,"volume":2833100},{"timestamp":1643121000,"date":"2022-01-25","index":6764,"close":648.57,"high":668.16,"low":643.82,"open":652.64,"volume":2095300},{"timestamp":1643207400,"date":"2022-01-26","index":6765,"close":653.26,"high":679.38,"low":644.66,"open":661.63,"volume":1376700},{"timestamp":1643293800,"date":"2022-01-27","index":6766,"close":634.66,"high":665,"low":631.4,"open":664.8,"volume":1465300},{"timestamp":1643380200,"date":"2022-01-28","index":6767,"close":644.97,"high":644.98,"low":620.67,"open":633.6,"volume":1339700},{"timestamp":1643639400,"date":"2022-01-31","index":6768,"close":677.2,"high":677.55,"low":648.03,"open":650.7,"volume":1357400},{"timestamp":1643725800,"date":"2022-02-01","index":6769,"close":681.48,"high":683.71,"low":666.27,"open":682.55,"volume":945000},{"timestamp":1643812200,"date":"2022-02-02","index":6770,"close":686.75,"high":691.24,"low":674.09,"open":687.95,"volume":713600}]},{"date":"2021-10-20","estimated":4.8,"reported":5.02,"pre":[{"timestamp":1633440600,"date":"2021-10-05","index":6687,"close":732.87,"high":742.63,"low":722.62,"open":725.04,"volume":1201500},{"timestamp":1633527000,"date":"2021-10-06","index":6688,"close":732.5,"high":734.7,"low":719.01,"open":725.38,"volume":973000},{"timestamp":1633613400,"date":"2021-10-07","index":6689,"close":746.82,"high":753.67,"low":742.23,"open":745.41,"volume":1267500},{"timestamp":1633699800,"date":"2021-10-08","index":6690,"close":730.27,"high":749.74,"low":729.33,"open":749.36,"volume":1039700},{"timestamp":1633959000,"date":"2021-10-11","index":6691,"close":721.89,"high":735.83,"low":721.36,"open":722.78,"volume":702500},{"timestamp":1634045400,"date":"2021-10-12","index":6692,"close":725.05,"high":734,"low":722.4,"open":734,"volume":868400},{"timestamp":1634131800,"date":"2021-10-13","index":6693,"close":744.42,"high":749.46,"low":740,"open":743.15,"volume":1170000},{"timestamp":1634218200,"date":"2021-10-14","index":6694,"close":778.29,"high":778.64,"low":765.68,"open":769.6,"volume":1370500},{"timestamp":1634304600,"date":"2021-10-15","index":6695,"close":789.4,"high":789.64,"low":775.84,"open":780.96,"volume":877400},{"timestamp":1634563800,"date":"2021-10-18","index":6696,"close":788.22,"high":788.33,"low":772.99,"open":774.09,"volume":1014600},{"timestamp":1634650200,"date":"2021-10-19","index":6697,"close":800.96,"high":801.62,"low":786.3,"open":788.18,"volume":956600}],"post":[{"timestamp":1634736600,"date":"2021-10-20","index":6698,"close":767.7,"high":785.14,"low":758.24,"open":782.24,"volume":1894900},{"timestamp":1634823000,"date":"2021-10-21","index":6699,"close":787.56,"high":787.56,"low":763.87,"open":764.53,"volume":1083100},{"timestamp":1634909400,"date":"2021-10-22","index":6700,"close":800.97,"high":808.8,"low":796.27,"open":798.19,"volume":1294600},{"timestamp":1635168600,"date":"2021-10-25","index":6701,"close":788.44,"high":803.19,"low":787.01,"open":799.69,"volume":786000},{"timestamp":1635255000,"date":"2021-10-26","index":6702,"close":791.23,"high":797.99,"low":784.19,"open":796.4,"volume":741400},{"timestamp":1635341400,"date":"2021-10-27","index":6703,"close":801,"high":818.95,"low":797.2,"open":798.06,"volume":949800},{"timestamp":1635427800,"date":"2021-10-28","index":6704,"close":813.19,"high":821.92,"low":810.72,"open":814.12,"volume":687500},{"timestamp":1635514200,"date":"2021-10-29","index":6705,"close":812.88,"high":814.46,"low":804.75,"open":807.23,"volume":583800},{"timestamp":1635773400,"date":"2021-11-01","index":6706,"close":807.45,"high":808,"low":796.48,"open":806.91,"volume":573600},{"timestamp":1635859800,"date":"2021-11-02","index":6707,"close":812.02,"high":817.69,"low":811.29,"open":812.32,"volume":503800},{"timestamp":1635946200,"date":"2021-11-03","index":6708,"close":830.02,"high":831.58,"low":810.48,"open":818.4,"volume":566900}]},{"date":"2021-07-21","estimated":2.93,"reported":3.04,"pre":[{"timestamp":1625578200,"date":"2021-07-06","index":6623,"close":685.87,"high":693.55,"low":676.7,"open":689.44,"volume":788700},{"timestamp":1625664600,"date":"2021-07-07","index":6624,"close":690.18,"high":695.72,"low":684.37,"open":694.04,"volume":442900},{"timestamp":1625751000,"date":"2021-07-08","index":6625,"close":673.69,"high":675.6,"low":664.83,"open":670.98,"volume":849400},{"timestamp":1625837400,"date":"2021-07-09","index":6626,"close":691.36,"high":693,"low":678.93,"open":683.97,"volume":583600},{"timestamp":1626096600,"date":"2021-07-12","index":6627,"close":707.81,"high":708.51,"low":699.17,"open":700,"volume":618500},{"timestamp":1626183000,"date":"2021-07-13","index":6628,"close":706.42,"high":710.66,"low":703.6,"open":706.25,"volume":623300},{"timestamp":1626269400,"date":"2021-07-14","index":6629,"close":716.51,"high":723.01,"low":712.88,"open":719.98,"volume":852000},{"timestamp":1626355800,"date":"2021-07-15","index":6630,"close":703.94,"high":713.27,"low":696.84,"open":712.57,"volume":729400},{"timestamp":1626442200,"date":"2021-07-16","index":6631,"close":687.42,"high":706.99,"low":686.87,"open":702.88,"volume":578300},{"timestamp":1626701400,"date":"2021-07-19","index":6632,"close":684,"high":684.32,"low":671.59,"open":673.85,"volume":855300},{"timestamp":1626787800,"date":"2021-07-20","index":6633,"close":684.05,"high":688.66,"low":672.93,"open":676.86,"volume":805600}],"post":[{"timestamp":1626874200,"date":"2021-07-21","index":6634,"close":721,"high":721.09,"low":700.69,"open":705.94,"volume":1281300},{"timestamp":1626960600,"date":"2021-07-22","index":6635,"close":729.92,"high":740.06,"low":724.2,"open":733,"volume":946000},{"timestamp":1627047000,"date":"2021-07-23","index":6636,"close":748.14,"high":756.78,"low":743.09,"open":747.79,"volume":1069800},{"timestamp":1627306200,"date":"2021-07-26","index":6637,"close":754.09,"high":759,"low":748.38,"open":758.2,"volume":691800},{"timestamp":1627392600,"date":"2021-07-27","index":6638,"close":745.6,"high":752.15,"low":733.06,"open":751.17,"volume":881200},{"timestamp":1627479000,"date":"2021-07-28","index":6639,"close":759.86,"high":761.04,"low":745.4,"open":750,"volume":716500},{"timestamp":1627565400,"date":"2021-07-29","index":6640,"close":765.71,"high":767.89,"low":759.86,"open":761.63,"volume":634000},{"timestamp":1627651800,"date":"2021-07-30","index":6641,"close":766.74,"high":768.7,"low":756.79,"open":760.77,"volume":488200},{"timestamp":1627911000,"date":"2021-08-02","index":6642,"close":769.65,"high":775.84,"low":768.41,"open":770.81,"volume":499900},{"timestamp":1627997400,"date":"2021-08-03","index":6643,"close":779.53,"high":780.45,"low":767.51,"open":770.53,"volume":533700},{"timestamp":1628083800,"date":"2021-08-04","index":6644,"close":795.48,"high":798.57,"low":787.8,"open":792.01,"volume":629700}]},{"date":"2021-04-21","estimated":3.02,"reported":3.86,"pre":[{"timestamp":1617715800,"date":"2021-04-06","index":6560,"close":628,"high":635.75,"low":618.38,"open":633.41,"volume":1281900},{"timestamp":1617802200,"date":"2021-04-07","index":6561,"close":626.56,"high":631.4,"low":622.19,"open":627.16,"volume":820600},{"timestamp":1617888600,"date":"2021-04-08","index":6562,"close":639.88,"high":641.59,"low":632.75,"open":635.96,"volume":865900},{"timestamp":1617975000,"date":"2021-04-09","index":6563,"close":634.32,"high":638.71,"low":628.55,"open":634.34,"volume":631100},{"timestamp":1618234200,"date":"2021-04-12","index":6564,"close":630.43,"high":631.58,"low":620.62,"open":631.56,"volume":739500},{"timestamp":1618320600,"date":"2021-04-13","index":6565,"close":629.12,"high":636.74,"low":623.72,"open":635.63,"volume":710500},{"timestamp":1618407000,"date":"2021-04-14","index":6566,"close":630.99,"high":641.09,"low":627.04,"open":635.67,"volume":718000},{"timestamp":1618493400,"date":"2021-04-15","index":6567,"close":642.09,"high":642.9,"low":627.52,"open":633.78,"volume":980400},{"timestamp":1618579800,"date":"2021-04-16","index":6568,"close":645.69,"high":647.94,"low":638.48,"open":640.26,"volume":605200},{"timestamp":1618839000,"date":"2021-04-19","index":6569,"close":630.11,"high":639.26,"low":622.45,"open":637.64,"volume":1138900},{"timestamp":1618925400,"date":"2021-04-20","index":6570,"close":616.94,"high":627.79,"low":612.78,"open":626.03,"volume":988000}],"post":[{"timestamp":1619011800,"date":"2021-04-21","index":6571,"close":655.49,"high":655.84,"low":635.93,"open":637.72,"volume":2160900},{"timestamp":1619098200,"date":"2021-04-22","index":6572,"close":647.09,"high":665.87,"low":640.48,"open":664.17,"volume":1233400},{"timestamp":1619184600,"date":"2021-04-23","index":6573,"close":670.91,"high":671.28,"low":658.37,"open":659.22,"volume":1109600},{"timestamp":1619443800,"date":"2021-04-26","index":6574,"close":670.44,"high":675.65,"low":666.96,"open":666.96,"volume":801000},{"timestamp":1619530200,"date":"2021-04-27","index":6575,"close":672.81,"high":674.84,"low":661.79,"open":670.33,"volume":678200},{"timestamp":1619616600,"date":"2021-04-28","index":6576,"close":665.34,"high":670.86,"low":661.28,"open":664.45,"volume":571300},{"timestamp":1619703000,"date":"2021-04-29","index":6577,"close":662.48,"high":666.63,"low":654.06,"open":666.29,"volume":504300},{"timestamp":1619789400,"date":"2021-04-30","index":6578,"close":648.1,"high":661.05,"low":645.7,"open":654.27,"volume":575200},{"timestamp":1620048600,"date":"2021-05-03","index":6579,"close":654.43,"high":658.08,"low":647.71,"open":657.71,"volume":672000},{"timestamp":1620135000,"date":"2021-05-04","index":6580,"close":629,"high":639.23,"low":615.91,"open":635.67,"volume":1505800},{"timestamp":1620221400,"date":"2021-05-05","index":6581,"close":641.88,"high":651.98,"low":635.82,"open":642,"volume":948200}]},{"date":"2021-01-20","estimated":3.05,"reported":3.85,"pre":[{"timestamp":1609770600,"date":"2021-01-04","index":6497,"close":500,"high":504.75,"low":490.71,"open":499.99,"volume":1527600},{"timestamp":1609857000,"date":"2021-01-05","index":6498,"close":505.36,"high":505.36,"low":493.89,"open":494.16,"volume":1029900},{"timestamp":1609943400,"date":"2021-01-06","index":6499,"close":490.22,"high":499.84,"low":489.74,"open":491.85,"volume":977900},{"timestamp":1610029800,"date":"2021-01-07","index":6500,"close":501.43,"high":503.22,"low":495.52,"open":495.97,"volume":936200},{"timestamp":1610116200,"date":"2021-01-08","index":6501,"close":508.74,"high":514.28,"low":501.71,"open":512.59,"volume":734500},{"timestamp":1610375400,"date":"2021-01-11","index":6502,"close":507.95,"high":508.91,"low":499.43,"open":500.5,"volume":703000},{"timestamp":1610461800,"date":"2021-01-12","index":6503,"close":513.93,"high":514.79,"low":503.5,"open":507.1,"volume":651700},{"timestamp":1610548200,"date":"2021-01-13","index":6504,"close":514.06,"high":515.61,"low":509.38,"open":511.21,"volume":513700},{"timestamp":1610634600,"date":"2021-01-14","index":6505,"close":544.65,"high":546.4,"low":529.89,"open":530.16,"volume":1450300},{"timestamp":1610721000,"date":"2021-01-15","index":6506,"close":527.5,"high":536.85,"low":525.36,"open":532.31,"volume":869200},{"timestamp":1611066600,"date":"2021-01-19","index":6507,"close":549.5,"high":550.48,"low":530.61,"open":533,"volume":1504000}],"post":[{"timestamp":1611153000,"date":"2021-01-20","index":6508,"close":549.38,"high":558.16,"low":543.16,"open":555.57,"volume":1121900},{"timestamp":1611239400,"date":"2021-01-21","index":6509,"close":570.74,"high":573.8,"low":565.61,"open":568,"volume":1272100},{"timestamp":1611325800,"date":"2021-01-22","index":6510,"close":569.45,"high":570.71,"low":562.79,"open":563.49,"volume":901600},{"timestamp":1611585000,"date":"2021-01-25","index":6511,"close":567.61,"high":568.22,"low":554.12,"open":562.15,"volume":966500},{"timestamp":1611671400,"date":"2021-01-26","index":6512,"close":549,"high":563.65,"low":548.44,"open":563.18,"volume":887700},{"timestamp":1611757800,"date":"2021-01-27","index":6513,"close":524.63,"high":539.52,"low":522.5,"open":534.97,"volume":1506800},{"timestamp":1611844200,"date":"2021-01-28","index":6514,"close":547.22,"high":553.84,"low":537.38,"open":542.11,"volume":968600},{"timestamp":1611930600,"date":"2021-01-29","index":6515,"close":534.16,"high":543.5,"low":528.3,"open":540.96,"volume":867300},{"timestamp":1612189800,"date":"2021-02-01","index":6516,"close":554.39,"high":555.47,"low":544.53,"open":547.4,"volume":849600},{"timestamp":1612276200,"date":"2021-02-02","index":6517,"close":553.5,"high":556.79,"low":549.45,"open":553.78,"volume":721600},{"timestamp":1612362600,"date":"2021-02-03","index":6518,"close":542.91,"high":551.72,"low":541.95,"open":551.29,"volume":635400}]},{"date":"2020-10-14","estimated":null,"reported":2.96,"pre":[],"post":[]},{"date":"2020-07-15","estimated":1.47,"reported":1.97,"pre":[{"timestamp":1593437400,"date":"2020-06-29","index":6367,"close":364.81,"high":365.1,"low":358.11,"open":362.93,"volume":612800},{"timestamp":1593523800,"date":"2020-06-30","index":6368,"close":368.03,"high":368.91,"low":362.19,"open":362.22,"volume":678600},{"timestamp":1593610200,"date":"2020-07-01","index":6369,"close":367.59,"high":370.19,"low":365.27,"open":368.03,"volume":516600},{"timestamp":1593696600,"date":"2020-07-02","index":6370,"close":373.22,"high":375.88,"low":372.41,"open":373.56,"volume":449400},{"timestamp":1594042200,"date":"2020-07-06","index":6371,"close":385.46,"high":389.49,"low":383.5,"open":386.28,"volume":752900},{"timestamp":1594128600,"date":"2020-07-07","index":6372,"close":382.02,"high":388.61,"low":381.87,"open":385.4,"volume":410900},{"timestamp":1594215000,"date":"2020-07-08","index":6373,"close":391.93,"high":392.15,"low":386.89,"open":388.83,"volume":599300},{"timestamp":1594301400,"date":"2020-07-09","index":6374,"close":394.72,"high":395.68,"low":386.1,"open":395.45,"volume":644200},{"timestamp":1594387800,"date":"2020-07-10","index":6375,"close":395.85,"high":399.19,"low":391.95,"open":399.08,"volume":667200},{"timestamp":1594647000,"date":"2020-07-13","index":6376,"close":388.62,"high":402.87,"low":387.87,"open":397.86,"volume":1083600},{"timestamp":1594733400,"date":"2020-07-14","index":6377,"close":396.83,"high":397.55,"low":385.41,"open":386.63,"volume":880100}],"post":[{"timestamp":1594819800,"date":"2020-07-15","index":6378,"close":375.43,"high":387.69,"low":372.51,"open":387.17,"volume":1640300},{"timestamp":1594906200,"date":"2020-07-16","index":6379,"close":385.22,"high":393.86,"low":372.82,"open":374.1,"volume":2240900},{"timestamp":1594992600,"date":"2020-07-17","index":6380,"close":383.59,"high":387.05,"low":380.11,"open":385.43,"volume":1048700},{"timestamp":1595251800,"date":"2020-07-20","index":6381,"close":391.48,"high":392.47,"low":382.08,"open":383.91,"volume":972600},{"timestamp":1595338200,"date":"2020-07-21","index":6382,"close":383.82,"high":392.29,"low":383.16,"open":392.14,"volume":823700},{"timestamp":1595424600,"date":"2020-07-22","index":6383,"close":392.6,"high":394.55,"low":389.75,"open":392.62,"volume":710100},{"timestamp":1595511000,"date":"2020-07-23","index":6384,"close":384.23,"high":394.21,"low":381.89,"open":390.05,"volume":990800},{"timestamp":1595597400,"date":"2020-07-24","index":6385,"close":367.68,"high":375.16,"low":366.77,"open":371.01,"volume":1628900},{"timestamp":1595856600,"date":"2020-07-27","index":6386,"close":381.78,"high":383.79,"low":376.26,"open":377.99,"volume":1080300},{"timestamp":1595943000,"date":"2020-07-28","index":6387,"close":376.36,"high":381.74,"low":376.19,"open":381.11,"volume":502000},{"timestamp":1596029400,"date":"2020-07-29","index":6388,"close":364.62,"high":366.16,"low":361.69,"open":365,"volume":1446700}]},{"date":"2020-04-15","estimated":1.35,"reported":1.03,"pre":[{"timestamp":1585575000,"date":"2020-03-30","index":6304,"close":268.03,"high":270.13,"low":260.69,"open":263.57,"volume":1142400},{"timestamp":1585661400,"date":"2020-03-31","index":6305,"close":261.64,"high":268.59,"low":259,"open":268.12,"volume":881800},{"timestamp":1585747800,"date":"2020-04-01","index":6306,"close":249.01,"high":257.68,"low":247.38,"open":253.13,"volume":715700},{"timestamp":1585834200,"date":"2020-04-02","index":6307,"close":247.28,"high":251.96,"low":242.25,"open":243.87,"volume":788600},{"timestamp":1585920600,"date":"2020-04-03","index":6308,"close":244.61,"high":248,"low":242.48,"open":246.06,"volume":571700},{"timestamp":1586179800,"date":"2020-04-06","index":6309,"close":271.13,"high":272.78,"low":259.42,"open":260,"volume":807600},{"timestamp":1586266200,"date":"2020-04-07","index":6310,"close":272.59,"high":281.28,"low":271,"open":280.46,"volume":768200},{"timestamp":1586352600,"date":"2020-04-08","index":6311,"close":278.58,"high":281.34,"low":274.41,"open":278.03,"volume":891700},{"timestamp":1586439000,"date":"2020-04-09","index":6312,"close":276.81,"high":285.13,"low":275.12,"open":282.22,"volume":728900},{"timestamp":1586784600,"date":"2020-04-13","index":6313,"close":274.1,"high":276.15,"low":272.01,"open":274.85,"volume":789400},{"timestamp":1586871000,"date":"2020-04-14","index":6314,"close":288.93,"high":294.76,"low":285.05,"open":286.99,"volume":1700600}],"post":[{"timestamp":1586957400,"date":"2020-04-15","index":6315,"close":282.49,"high":284.54,"low":275.05,"open":276.92,"volume":1487600},{"timestamp":1587043800,"date":"2020-04-16","index":6316,"close":292.4,"high":292.55,"low":286.17,"open":289.83,"volume":1212000},{"timestamp":1587130200,"date":"2020-04-17","index":6317,"close":295.65,"high":301.43,"low":293.61,"open":301.25,"volume":899100},{"timestamp":1587389400,"date":"2020-04-20","index":6318,"close":291.58,"high":298.01,"low":291.44,"open":291.65,"volume":510100},{"timestamp":1587475800,"date":"2020-04-21","index":6319,"close":281.09,"high":287.55,"low":278.57,"open":286.07,"volume":663700},{"timestamp":1587562200,"date":"2020-04-22","index":6320,"close":294.97,"high":295.47,"low":288.23,"open":290,"volume":596100},{"timestamp":1587648600,"date":"2020-04-23","index":6321,"close":289.4,"high":297.16,"low":288.31,"open":290.94,"volume":730500},{"timestamp":1587735000,"date":"2020-04-24","index":6322,"close":291.84,"high":292.46,"low":285.97,"open":289.89,"volume":464200},{"timestamp":1587994200,"date":"2020-04-27","index":6323,"close":290.9,"high":294.76,"low":290.28,"open":293.79,"volume":689100},{"timestamp":1588080600,"date":"2020-04-28","index":6324,"close":291.42,"high":297.59,"low":291.09,"open":297.59,"volume":532000},{"timestamp":1588167000,"date":"2020-04-29","index":6325,"close":303.71,"high":304.76,"low":295.35,"open":296.3,"volume":968000}]},{"date":"2020-01-22","estimated":2.67,"reported":2.98,"pre":[{"timestamp":1578321000,"date":"2020-01-06","index":6246,"close":295.58,"high":295.72,"low":292.43,"open":293.17,"volume":617600},{"timestamp":1578407400,"date":"2020-01-07","index":6247,"close":298.79,"high":301.22,"low":297.41,"open":298.67,"volume":477700},{"timestamp":1578493800,"date":"2020-01-08","index":6248,"close":301.89,"high":303.19,"low":299.94,"open":300.66,"volume":536900},{"timestamp":1578580200,"date":"2020-01-09","index":6249,"close":301.38,"high":303.91,"low":300.27,"open":303.28,"volume":579700},{"timestamp":1578666600,"date":"2020-01-10","index":6250,"close":296.18,"high":300.51,"low":295.56,"open":300.05,"volume":447700},{"timestamp":1578925800,"date":"2020-01-13","index":6251,"close":301.45,"high":301.62,"low":297.5,"open":298.68,"volume":405700},{"timestamp":1579012200,"date":"2020-01-14","index":6252,"close":302.55,"high":305.9,"low":298.47,"open":299.15,"volume":609600},{"timestamp":1579098600,"date":"2020-01-15","index":6253,"close":300.08,"high":302.95,"low":299.75,"open":301.6,"volume":505300},{"timestamp":1579185000,"date":"2020-01-16","index":6254,"close":301.08,"high":302.94,"low":299.55,"open":302.55,"volume":547500},{"timestamp":1579271400,"date":"2020-01-17","index":6255,"close":300.04,"high":301.05,"low":299.27,"open":300.9,"volume":743900},{"timestamp":1579617000,"date":"2020-01-21","index":6256,"close":298.4,"high":301.25,"low":297.47,"open":298.11,"volume":573000}],"post":[{"timestamp":1579703400,"date":"2020-01-22","index":6257,"close":296.25,"high":301.66,"low":296.01,"open":300.56,"volume":1108600},{"timestamp":1579789800,"date":"2020-01-23","index":6258,"close":294.32,"high":297.1,"low":291.56,"open":296.93,"volume":713000},{"timestamp":1579876200,"date":"2020-01-24","index":6259,"close":295.83,"high":299.33,"low":294.49,"open":296.89,"volume":977800},{"timestamp":1580135400,"date":"2020-01-27","index":6260,"close":284.28,"high":288.62,"low":283.77,"open":287.16,"volume":889100},{"timestamp":1580221800,"date":"2020-01-28","index":6261,"close":290.18,"high":290.26,"low":285.16,"open":286.23,"volume":1636100},{"timestamp":1580308200,"date":"2020-01-29","index":6262,"close":296.14,"high":298.29,"low":293.71,"open":296.07,"volume":965500},{"timestamp":1580394600,"date":"2020-01-30","index":6263,"close":294.38,"high":294.7,"low":290.54,"open":290.79,"volume":794100},{"timestamp":1580481000,"date":"2020-01-31","index":6264,"close":280.66,"high":288.25,"low":280.17,"open":288,"volume":1272600},{"timestamp":1580740200,"date":"2020-02-03","index":6265,"close":288.16,"high":288.85,"low":283.32,"open":283.63,"volume":823200},{"timestamp":1580826600,"date":"2020-02-04","index":6266,"close":299.23,"high":299.26,"low":294.23,"open":294.91,"volume":795300},{"timestamp":1580913000,"date":"2020-02-05","index":6267,"close":306.32,"high":307.35,"low":303.05,"open":307.35,"volume":1042000}]},{"date":"2019-10-16","estimated":1.62,"reported":1.66,"pre":[{"timestamp":1569936600,"date":"2019-10-01","index":6180,"close":245.39,"high":250.17,"low":244.68,"open":249.17,"volume":655300},{"timestamp":1570023000,"date":"2019-10-02","index":6181,"close":240.29,"high":243.52,"low":238.29,"open":243.49,"volume":710100},{"timestamp":1570109400,"date":"2019-10-03","index":6182,"close":244.35,"high":244.88,"low":238.54,"open":240.91,"volume":531000},{"timestamp":1570195800,"date":"2019-10-04","index":6183,"close":246.04,"high":246.36,"low":244.18,"open":244.47,"volume":518000},{"timestamp":1570455000,"date":"2019-10-07","index":6184,"close":247.42,"high":249.43,"low":247.18,"open":247.41,"volume":515900},{"timestamp":1570541400,"date":"2019-10-08","index":6185,"close":242.08,"high":245.6,"low":241.51,"open":244.05,"volume":576700},{"timestamp":1570627800,"date":"2019-10-09","index":6186,"close":246.27,"high":247.95,"low":244.84,"open":245.56,"volume":431300},{"timestamp":1570714200,"date":"2019-10-10","index":6187,"close":251.49,"high":254.24,"low":248.38,"open":249.14,"volume":835700},{"timestamp":1570800600,"date":"2019-10-11","index":6188,"close":260,"high":262.46,"low":257.74,"open":258.4,"volume":1034300},{"timestamp":1571059800,"date":"2019-10-14","index":6189,"close":261.64,"high":262,"low":259.09,"open":259.82,"volume":731800},{"timestamp":1571146200,"date":"2019-10-15","index":6190,"close":267.54,"high":269.39,"low":263.01,"open":263.44,"volume":1265400}],"post":[{"timestamp":1571232600,"date":"2019-10-16","index":6191,"close":254.47,"high":260.7,"low":253.53,"open":260.26,"volume":1720200},{"timestamp":1571319000,"date":"2019-10-17","index":6192,"close":253.76,"high":257.17,"low":253.26,"open":256.19,"volume":1543900},{"timestamp":1571405400,"date":"2019-10-18","index":6193,"close":254.42,"high":255.3,"low":252.33,"open":253.99,"volume":1640900},{"timestamp":1571664600,"date":"2019-10-21","index":6194,"close":260.43,"high":261,"low":257.1,"open":257.78,"volume":790400},{"timestamp":1571751000,"date":"2019-10-22","index":6195,"close":255.29,"high":260.27,"low":255.07,"open":258.81,"volume":797300},{"timestamp":1571837400,"date":"2019-10-23","index":6196,"close":257.66,"high":257.95,"low":253.59,"open":254.85,"volume":917100},{"timestamp":1571923800,"date":"2019-10-24","index":6197,"close":264.97,"high":265.48,"low":260.65,"open":260.8,"volume":642300},{"timestamp":1572010200,"date":"2019-10-25","index":6198,"close":263.99,"high":264.7,"low":261.88,"open":262.45,"volume":550500},{"timestamp":1572269400,"date":"2019-10-28","index":6199,"close":266.51,"high":268.36,"low":265.88,"open":267.39,"volume":683000},{"timestamp":1572355800,"date":"2019-10-29","index":6200,"close":264.6,"high":269.26,"low":264.24,"open":268.88,"volume":501900},{"timestamp":1572442200,"date":"2019-10-30","index":6201,"close":265.65,"high":266.02,"low":261.08,"open":263.16,"volume":494700}]},{"date":"2019-07-18","estimated":1.13,"reported":1.27,"pre":[{"timestamp":1562074200,"date":"2019-07-02","index":6117,"close":214.42,"high":215.27,"low":213.36,"open":214.52,"volume":572400},{"timestamp":1562160600,"date":"2019-07-03","index":6118,"close":213.83,"high":214.79,"low":213.39,"open":213.83,"volume":297100},{"timestamp":1562333400,"date":"2019-07-05","index":6119,"close":209.75,"high":210.38,"low":207.19,"open":209.53,"volume":428600},{"timestamp":1562592600,"date":"2019-07-08","index":6120,"close":208.03,"high":209.51,"low":206.82,"open":208.57,"volume":425300},{"timestamp":1562679000,"date":"2019-07-09","index":6121,"close":206.61,"high":207.31,"low":205.3,"open":205.89,"volume":530000},{"timestamp":1562765400,"date":"2019-07-10","index":6122,"close":208.12,"high":209.31,"low":206.97,"open":207.5,"volume":986500},{"timestamp":1562851800,"date":"2019-07-11","index":6123,"close":208.74,"high":209.75,"low":207.3,"open":209.61,"volume":269600},{"timestamp":1562938200,"date":"2019-07-12","index":6124,"close":208.18,"high":209.06,"low":207.38,"open":208.04,"volume":427400},{"timestamp":1563197400,"date":"2019-07-15","index":6125,"close":206.76,"high":209.19,"low":206.05,"open":208.32,"volume":681300},{"timestamp":1563283800,"date":"2019-07-16","index":6126,"close":205,"high":206.93,"low":204.36,"open":205.4,"volume":639200},{"timestamp":1563370200,"date":"2019-07-17","index":6127,"close":217.67,"high":219.58,"low":215.21,"open":217.65,"volume":2050400}],"post":[{"timestamp":1563456600,"date":"2019-07-18","index":6128,"close":226.65,"high":226.99,"low":221.57,"open":221.69,"volume":1750500},{"timestamp":1563543000,"date":"2019-07-19","index":6129,"close":223.62,"high":224.93,"low":223.11,"open":223.19,"volume":790500},{"timestamp":1563802200,"date":"2019-07-22","index":6130,"close":227.74,"high":228.12,"low":225.29,"open":225.29,"volume":787500},{"timestamp":1563888600,"date":"2019-07-23","index":6131,"close":230.21,"high":231.33,"low":229.32,"open":230.87,"volume":831100},{"timestamp":1563975000,"date":"2019-07-24","index":6132,"close":234.06,"high":234.5,"low":230.01,"open":230.19,"volume":786500},{"timestamp":1564061400,"date":"2019-07-25","index":6133,"close":230.05,"high":232.97,"low":229.72,"open":232.76,"volume":521700},{"timestamp":1564147800,"date":"2019-07-26","index":6134,"close":230.85,"high":232.41,"low":230.83,"open":232.22,"volume":399700},{"timestamp":1564407000,"date":"2019-07-29","index":6135,"close":230.97,"high":231.26,"low":229.39,"open":230.61,"volume":325900},{"timestamp":1564493400,"date":"2019-07-30","index":6136,"close":228.34,"high":229.41,"low":227.33,"open":227.66,"volume":462000},{"timestamp":1564579800,"date":"2019-07-31","index":6137,"close":222.81,"high":227.36,"low":221.21,"open":227.06,"volume":519500},{"timestamp":1564666200,"date":"2019-08-01","index":6138,"close":221.44,"high":229.97,"low":219.18,"open":225.98,"volume":834200}]},{"date":"2019-04-17","estimated":1.69,"reported":0.99,"pre":[{"timestamp":1554211800,"date":"2019-04-02","index":6054,"close":193.84,"high":194.18,"low":192.36,"open":193.98,"volume":498300},{"timestamp":1554298200,"date":"2019-04-03","index":6055,"close":197.74,"high":198.69,"low":196.58,"open":197.16,"volume":691700},{"timestamp":1554384600,"date":"2019-04-04","index":6056,"close":198.38,"high":199.02,"low":197.43,"open":198.25,"volume":437500},{"timestamp":1554471000,"date":"2019-04-05","index":6057,"close":201.39,"high":201.72,"low":200.5,"open":200.57,"volume":503300},{"timestamp":1554730200,"date":"2019-04-08","index":6058,"close":203.56,"high":203.68,"low":201.63,"open":202,"volume":503600},{"timestamp":1554816600,"date":"2019-04-09","index":6059,"close":201.57,"high":203.01,"low":201.07,"open":202.1,"volume":708300},{"timestamp":1554903000,"date":"2019-04-10","index":6060,"close":199.79,"high":200.72,"low":198.59,"open":200.09,"volume":611600},{"timestamp":1554989400,"date":"2019-04-11","index":6061,"close":197.91,"high":199.25,"low":197.29,"open":197.72,"volume":453300},{"timestamp":1555075800,"date":"2019-04-12","index":6062,"close":202.82,"high":202.88,"low":200.67,"open":201.83,"volume":430900},{"timestamp":1555335000,"date":"2019-04-15","index":6063,"close":199.84,"high":201.73,"low":199.01,"open":201.28,"volume":389400},{"timestamp":1555421400,"date":"2019-04-16","index":6064,"close":203.62,"high":204.46,"low":201.08,"open":201.38,"volume":755200}],"post":[{"timestamp":1555507800,"date":"2019-04-17","index":6065,"close":203.36,"high":208.9,"low":200.58,"open":208.38,"volume":1280500},{"timestamp":1555594200,"date":"2019-04-18","index":6066,"close":205.91,"high":207.03,"low":204.58,"open":206.05,"volume":1007900},{"timestamp":1555939800,"date":"2019-04-22","index":6067,"close":205.51,"high":205.87,"low":203.73,"open":204.62,"volume":357500},{"timestamp":1556026200,"date":"2019-04-23","index":6068,"close":205.29,"high":206.11,"low":204.03,"open":204.11,"volume":438200},{"timestamp":1556112600,"date":"2019-04-24","index":6069,"close":205.41,"high":207.81,"low":205.2,"open":205.56,"volume":485700},{"timestamp":1556199000,"date":"2019-04-25","index":6070,"close":206.21,"high":207.31,"low":204.02,"open":206.86,"volume":756700},{"timestamp":1556285400,"date":"2019-04-26","index":6071,"close":207.2,"high":207.26,"low":203.18,"open":204.87,"volume":637900},{"timestamp":1556544600,"date":"2019-04-29","index":6072,"close":206.41,"high":207.26,"low":205.06,"open":205.91,"volume":365800},{"timestamp":1556631000,"date":"2019-04-30","index":6073,"close":208.82,"high":209.01,"low":206.29,"open":206.64,"volume":337500},{"timestamp":1556717400,"date":"2019-05-01","index":6074,"close":206.39,"high":210.87,"low":206.37,"open":209.92,"volume":391200},{"timestamp":1556803800,"date":"2019-05-02","index":6075,"close":205.93,"high":207.48,"low":204.09,"open":206.54,"volume":405500}]},{"date":"2019-01-23","estimated":2.11,"reported":2.19,"pre":[{"timestamp":1546871400,"date":"2019-01-07","index":5995,"close":157.59,"high":159.26,"low":155.82,"open":156.5,"volume":971900},{"timestamp":1546957800,"date":"2019-01-08","index":5996,"close":156.43,"high":158.77,"low":155.55,"open":158.5,"volume":531700},{"timestamp":1547044200,"date":"2019-01-09","index":5997,"close":162.92,"high":163.63,"low":160.97,"open":161.9,"volume":779900},{"timestamp":1547130600,"date":"2019-01-10","index":5998,"close":162.61,"high":163.05,"low":160.51,"open":161.29,"volume":1028100},{"timestamp":1547217000,"date":"2019-01-11","index":5999,"close":162.02,"high":163.37,"low":160.87,"open":161.5,"volume":639600},{"timestamp":1547476200,"date":"2019-01-14","index":6000,"close":158.69,"high":160.35,"low":158.26,"open":160.1,"volume":680200},{"timestamp":1547562600,"date":"2019-01-15","index":6001,"close":159.23,"high":160.89,"low":158.28,"open":158.92,"volume":482700},{"timestamp":1547649000,"date":"2019-01-16","index":6002,"close":157.28,"high":159.39,"low":157.19,"open":159.17,"volume":537600},{"timestamp":1547735400,"date":"2019-01-17","index":6003,"close":157.54,"high":158.63,"low":155.22,"open":155.78,"volume":953000},{"timestamp":1547821800,"date":"2019-01-18","index":6004,"close":162.7,"high":164.01,"low":158.86,"open":159.18,"volume":1664700},{"timestamp":1548167400,"date":"2019-01-22","index":6005,"close":159.5,"high":161,"low":157.97,"open":160.9,"volume":968500}],"post":[{"timestamp":1548253800,"date":"2019-01-23","index":6006,"close":162.12,"high":164.05,"low":160.66,"open":163.33,"volume":1458900},{"timestamp":1548340200,"date":"2019-01-24","index":6007,"close":168.9,"high":169.54,"low":167.29,"open":167.53,"volume":1385700},{"timestamp":1548426600,"date":"2019-01-25","index":6008,"close":176.66,"high":176.84,"low":172.63,"open":173.21,"volume":1352900},{"timestamp":1548685800,"date":"2019-01-28","index":6009,"close":174.15,"high":175.43,"low":171.24,"open":171.74,"volume":2261100},{"timestamp":1548772200,"date":"2019-01-29","index":6010,"close":174.61,"high":174.78,"low":172.33,"open":174.44,"volume":966800},{"timestamp":1548858600,"date":"2019-01-30","index":6011,"close":177.19,"high":177.59,"low":173.74,"open":175.15,"volume":687600},{"timestamp":1548945000,"date":"2019-01-31","index":6012,"close":175.03,"high":176.51,"low":174.26,"open":174.71,"volume":562100},{"timestamp":1549031400,"date":"2019-02-01","index":6013,"close":178.41,"high":178.63,"low":176.18,"open":176.79,"volume":795000},{"timestamp":1549290600,"date":"2019-02-04","index":6014,"close":179.56,"high":179.72,"low":177.86,"open":178.43,"volume":543000},{"timestamp":1549377000,"date":"2019-02-05","index":6015,"close":181.61,"high":182.13,"low":179.56,"open":179.81,"volume":650800},{"timestamp":1549463400,"date":"2019-02-06","index":6016,"close":186.86,"high":187.05,"low":184.02,"open":184.05,"volume":1554900}]},{"date":"2018-10-17","estimated":1.81,"reported":1.86,"pre":[{"timestamp":1538487000,"date":"2018-10-02","index":5930,"close":190.16,"high":192.34,"low":188.27,"open":188.27,"volume":421000},{"timestamp":1538573400,"date":"2018-10-03","index":5931,"close":191.81,"high":192.34,"low":189.94,"open":191.26,"volume":826600},{"timestamp":1538659800,"date":"2018-10-04","index":5932,"close":187.46,"high":191.08,"low":184.9,"open":190.94,"volume":610400},{"timestamp":1538746200,"date":"2018-10-05","index":5933,"close":183.79,"high":186.98,"low":181.59,"open":185.9,"volume":691200},{"timestamp":1539005400,"date":"2018-10-08","index":5934,"close":181.68,"high":182.88,"low":179.69,"open":181,"volume":603900},{"timestamp":1539091800,"date":"2018-10-09","index":5935,"close":182.95,"high":183.96,"low":180.39,"open":180.68,"volume":596000},{"timestamp":1539178200,"date":"2018-10-10","index":5936,"close":171.92,"high":176.52,"low":171.85,"open":174.61,"volume":1515900},{"timestamp":1539264600,"date":"2018-10-11","index":5937,"close":171.78,"high":180.18,"low":169.59,"open":176.09,"volume":1665300},{"timestamp":1539351000,"date":"2018-10-12","index":5938,"close":174.28,"high":176.34,"low":171.35,"open":175.46,"volume":906100},{"timestamp":1539610200,"date":"2018-10-15","index":5939,"close":173.35,"high":175.12,"low":172.83,"open":173.42,"volume":672600},{"timestamp":1539696600,"date":"2018-10-16","index":5940,"close":181.72,"high":182.24,"low":177.78,"open":178.38,"volume":823600}],"post":[{"timestamp":1539783000,"date":"2018-10-17","index":5941,"close":185.01,"high":189.25,"low":183.31,"open":187.58,"volume":1709500},{"timestamp":1539869400,"date":"2018-10-18","index":5942,"close":176.44,"high":182.8,"low":175.85,"open":182.38,"volume":847700},{"timestamp":1539955800,"date":"2018-10-19","index":5943,"close":175.76,"high":178.24,"low":173.71,"open":176.19,"volume":740400},{"timestamp":1540215000,"date":"2018-10-22","index":5944,"close":176.33,"high":177.02,"low":174.26,"open":176.46,"volume":518600},{"timestamp":1540301400,"date":"2018-10-23","index":5945,"close":172.95,"high":174.42,"low":167.26,"open":167.53,"volume":1260800},{"timestamp":1540387800,"date":"2018-10-24","index":5946,"close":158.16,"high":167.7,"low":157.95,"open":167.3,"volume":1942800},{"timestamp":1540474200,"date":"2018-10-25","index":5947,"close":169.04,"high":170.29,"low":163.69,"open":165.15,"volume":1067700},{"timestamp":1540560600,"date":"2018-10-26","index":5948,"close":166.21,"high":169.16,"low":162.26,"open":164.4,"volume":876000},{"timestamp":1540819800,"date":"2018-10-29","index":5949,"close":163.37,"high":169.7,"low":160.38,"open":168.52,"volume":745500},{"timestamp":1540906200,"date":"2018-10-30","index":5950,"close":168.74,"high":169.41,"low":165.66,"open":166.1,"volume":1307500},{"timestamp":1540992600,"date":"2018-10-31","index":5951,"close":172.36,"high":173.09,"low":169.98,"open":170.96,"volume":731400}]},{"date":"2018-07-19","estimated":1.41,"reported":1.63,"pre":[{"timestamp":1530624600,"date":"2018-07-03","index":5867,"close":191.47,"high":194.9,"low":191.27,"open":193.44,"volume":434600},{"timestamp":1530797400,"date":"2018-07-05","index":5868,"close":195.99,"high":196.67,"low":194.52,"open":195.68,"volume":540800},{"timestamp":1530883800,"date":"2018-07-06","index":5869,"close":197.32,"high":197.84,"low":194.16,"open":194.19,"volume":380300},{"timestamp":1531143000,"date":"2018-07-09","index":5870,"close":199.11,"high":200.22,"low":197.44,"open":199.98,"volume":1242600},{"timestamp":1531229400,"date":"2018-07-10","index":5871,"close":199.43,"high":200.69,"low":198.55,"open":200.47,"volume":977300},{"timestamp":1531315800,"date":"2018-07-11","index":5872,"close":193.59,"high":197.49,"low":193.33,"open":196.7,"volume":842500},{"timestamp":1531402200,"date":"2018-07-12","index":5873,"close":199.33,"high":199.37,"low":196.27,"open":196.8,"volume":625100},{"timestamp":1531488600,"date":"2018-07-13","index":5874,"close":199.19,"high":200.32,"low":198.57,"open":200.32,"volume":422900},{"timestamp":1531747800,"date":"2018-07-16","index":5875,"close":200.08,"high":201.14,"low":199.37,"open":199.86,"volume":1153300},{"timestamp":1531834200,"date":"2018-07-17","index":5876,"close":204.34,"high":204.88,"low":199.39,"open":199.81,"volume":1383900},{"timestamp":1531920600,"date":"2018-07-18","index":5877,"close":217.9,"high":218.48,"low":212.75,"open":213.09,"volume":3615000}],"post":[{"timestamp":1532007000,"date":"2018-07-19","index":5878,"close":215.26,"high":216.7,"low":214.65,"open":215.75,"volume":843000},{"timestamp":1532093400,"date":"2018-07-20","index":5879,"close":219.81,"high":221.46,"low":216.71,"open":216.71,"volume":1371300},{"timestamp":1532352600,"date":"2018-07-23","index":5880,"close":220.78,"high":221.66,"low":217,"open":219.57,"volume":930500},{"timestamp":1532439000,"date":"2018-07-24","index":5881,"close":213.7,"high":219.87,"low":213.16,"open":219.46,"volume":918500},{"timestamp":1532525400,"date":"2018-07-25","index":5882,"close":218.97,"high":219.07,"low":214.89,"open":215.72,"volume":2240200},{"timestamp":1532611800,"date":"2018-07-26","index":5883,"close":216.65,"high":216.84,"low":214.23,"open":216.07,"volume":1511000},{"timestamp":1532698200,"date":"2018-07-27","index":5884,"close":213.3,"high":217.51,"low":212.43,"open":216.86,"volume":920600},{"timestamp":1532957400,"date":"2018-07-30","index":5885,"close":214.5,"high":216.6,"low":213.61,"open":216.43,"volume":692600},{"timestamp":1533043800,"date":"2018-07-31","index":5886,"close":214,"high":216.3,"low":213.96,"open":215.15,"volume":1162300},{"timestamp":1533130200,"date":"2018-08-01","index":5887,"close":213.91,"high":215.37,"low":212.74,"open":214.01,"volume":802500},{"timestamp":1533216600,"date":"2018-08-02","index":5888,"close":215.82,"high":216.12,"low":212.2,"open":212.67,"volume":613900}]},{"date":"2018-04-18","estimated":1.13,"reported":1.55,"pre":[{"timestamp":1522762200,"date":"2018-04-03","index":5803,"close":199.43,"high":200.09,"low":196.4,"open":197.6,"volume":1165600},{"timestamp":1522848600,"date":"2018-04-04","index":5804,"close":198.26,"high":198.31,"low":191.49,"open":191.66,"volume":1704900},{"timestamp":1522935000,"date":"2018-04-05","index":5805,"close":198.68,"high":200.93,"low":197.27,"open":199.44,"volume":861200},{"timestamp":1523021400,"date":"2018-04-06","index":5806,"close":194.63,"high":199.28,"low":194.01,"open":197.49,"volume":837900},{"timestamp":1523280600,"date":"2018-04-09","index":5807,"close":198.53,"high":202.57,"low":196.89,"open":198.01,"volume":774100},{"timestamp":1523367000,"date":"2018-04-10","index":5808,"close":205.55,"high":207.07,"low":202,"open":204.42,"volume":885800},{"timestamp":1523453400,"date":"2018-04-11","index":5809,"close":205.55,"high":206.7,"low":203.88,"open":204.14,"volume":855500},{"timestamp":1523539800,"date":"2018-04-12","index":5810,"close":206.24,"high":207.32,"low":205.07,"open":205.87,"volume":1044500},{"timestamp":1523626200,"date":"2018-04-13","index":5811,"close":205.65,"high":207.15,"low":204.83,"open":205.83,"volume":526000},{"timestamp":1523885400,"date":"2018-04-16","index":5812,"close":206.7,"high":207.97,"low":205.56,"open":207.64,"volume":828600},{"timestamp":1523971800,"date":"2018-04-17","index":5813,"close":212.7,"high":213.35,"low":207.84,"open":208.48,"volume":1233000}],"post":[{"timestamp":1524058200,"date":"2018-04-18","index":5814,"close":206.32,"high":208.75,"low":203,"open":208.75,"volume":1700600},{"timestamp":1524144600,"date":"2018-04-19","index":5815,"close":195.1,"high":203.62,"low":194.19,"open":203.51,"volume":2623900},{"timestamp":1524231000,"date":"2018-04-20","index":5816,"close":193.02,"high":195.99,"low":192.3,"open":194.83,"volume":1729200},{"timestamp":1524490200,"date":"2018-04-23","index":5817,"close":191.32,"high":195.28,"low":190.65,"open":194.44,"volume":808200},{"timestamp":1524576600,"date":"2018-04-24","index":5818,"close":194.05,"high":197.07,"low":191.67,"open":196.02,"volume":1147600},{"timestamp":1524663000,"date":"2018-04-25","index":5819,"close":191.66,"high":193.83,"low":190.32,"open":193.65,"volume":830300},{"timestamp":1524749400,"date":"2018-04-26","index":5820,"close":195.68,"high":195.98,"low":193.3,"open":193.94,"volume":875600},{"timestamp":1524835800,"date":"2018-04-27","index":5821,"close":191.75,"high":194.65,"low":191.18,"open":194.48,"volume":1109600},{"timestamp":1525095000,"date":"2018-04-30","index":5822,"close":188.45,"high":190.21,"low":187.63,"open":189.62,"volume":645900},{"timestamp":1525181400,"date":"2018-05-01","index":5823,"close":191.44,"high":191.76,"low":187.98,"open":188.5,"volume":484200},{"timestamp":1525267800,"date":"2018-05-02","index":5824,"close":190.34,"high":192.19,"low":189.97,"open":191.21,"volume":509500}]},{"date":"2018-01-17","estimated":1.3,"reported":1.76,"pre":[{"timestamp":1514557800,"date":"2017-12-29","index":5740,"close":173.82,"high":174.87,"low":173.72,"open":174.61,"volume":194400},{"timestamp":1514903400,"date":"2018-01-02","index":5741,"close":177.73,"high":177.84,"low":173.98,"open":174.14,"volume":818600},{"timestamp":1514989800,"date":"2018-01-03","index":5742,"close":179.08,"high":179.58,"low":177.68,"open":177.73,"volume":1054200},{"timestamp":1515076200,"date":"2018-01-04","index":5743,"close":180.75,"high":181.77,"low":179.4,"open":180.49,"volume":915600},{"timestamp":1515162600,"date":"2018-01-05","index":5744,"close":182.87,"high":183.45,"low":180.75,"open":180.84,"volume":516100},{"timestamp":1515421800,"date":"2018-01-08","index":5745,"close":183.83,"high":184.46,"low":182.81,"open":183.19,"volume":763900},{"timestamp":1515508200,"date":"2018-01-09","index":5746,"close":182.84,"high":184.17,"low":181.24,"open":184.07,"volume":854300},{"timestamp":1515594600,"date":"2018-01-10","index":5747,"close":180.71,"high":181.55,"low":179.33,"open":181.39,"volume":668700},{"timestamp":1515681000,"date":"2018-01-11","index":5748,"close":178.55,"high":180.23,"low":177.91,"open":180.08,"volume":831900},{"timestamp":1515767400,"date":"2018-01-12","index":5749,"close":180.87,"high":181.47,"low":179.94,"open":181.11,"volume":710300},{"timestamp":1516113000,"date":"2018-01-16","index":5750,"close":186.38,"high":188.5,"low":185.26,"open":187.7,"volume":1518900}],"post":[{"timestamp":1516199400,"date":"2018-01-17","index":5751,"close":199.18,"high":201.2,"low":194.76,"open":194.99,"volume":2653200},{"timestamp":1516285800,"date":"2018-01-18","index":5752,"close":203.36,"high":205.58,"low":201.81,"open":202.18,"volume":3618500},{"timestamp":1516372200,"date":"2018-01-19","index":5753,"close":205.52,"high":206.03,"low":203.17,"open":205.22,"volume":1122900},{"timestamp":1516631400,"date":"2018-01-22","index":5754,"close":205.54,"high":205.54,"low":203.3,"open":204.5,"volume":1002300},{"timestamp":1516717800,"date":"2018-01-23","index":5755,"close":205.43,"high":205.92,"low":204.05,"open":204.42,"volume":559900},{"timestamp":1516804200,"date":"2018-01-24","index":5756,"close":202.25,"high":204.01,"low":200.47,"open":203.51,"volume":669800},{"timestamp":1516890600,"date":"2018-01-25","index":5757,"close":200.83,"high":208.58,"low":200.65,"open":207.14,"volume":1380200},{"timestamp":1516977000,"date":"2018-01-26","index":5758,"close":206.51,"high":206.67,"low":203.73,"open":204.04,"volume":1069200},{"timestamp":1517236200,"date":"2018-01-29","index":5759,"close":204.02,"high":204.59,"low":201.93,"open":204.34,"volume":1064500},{"timestamp":1517322600,"date":"2018-01-30","index":5760,"close":200.23,"high":203.42,"low":200.03,"open":202.86,"volume":744900},{"timestamp":1517409000,"date":"2018-01-31","index":5761,"close":202.96,"high":203.66,"low":202,"open":202.39,"volume":701800}]},{"date":"2017-10-18","estimated":1.29,"reported":1.52,"pre":[{"timestamp":1507037400,"date":"2017-10-03","index":5679,"close":170.46,"high":170.63,"low":169.56,"open":170.46,"volume":454400},{"timestamp":1507123800,"date":"2017-10-04","index":5680,"close":171.19,"high":171.43,"low":169.52,"open":169.97,"volume":861200},{"timestamp":1507210200,"date":"2017-10-05","index":5681,"close":168.52,"high":169.82,"low":167.86,"open":169.55,"volume":422300},{"timestamp":1507296600,"date":"2017-10-06","index":5682,"close":169.44,"high":170.92,"low":167.7,"open":168,"volume":1224200},{"timestamp":1507555800,"date":"2017-10-09","index":5683,"close":170.14,"high":170.65,"low":169.3,"open":169.46,"volume":352800},{"timestamp":1507642200,"date":"2017-10-10","index":5684,"close":171.18,"high":171.18,"low":168.92,"open":170.27,"volume":522200},{"timestamp":1507728600,"date":"2017-10-11","index":5685,"close":172.9,"high":173.06,"low":171.08,"open":171.36,"volume":859100},{"timestamp":1507815000,"date":"2017-10-12","index":5686,"close":173.61,"high":174.89,"low":171.95,"open":172.06,"volume":1302000},{"timestamp":1507901400,"date":"2017-10-13","index":5687,"close":176.3,"high":176.87,"low":175.58,"open":176.57,"volume":809400},{"timestamp":1508160600,"date":"2017-10-16","index":5688,"close":176.59,"high":176.6,"low":175.41,"open":175.81,"volume":743200},{"timestamp":1508247000,"date":"2017-10-17","index":5689,"close":176.34,"high":176.69,"low":174.49,"open":176.01,"volume":1055300}],"post":[{"timestamp":1508333400,"date":"2017-10-18","index":5690,"close":171.73,"high":175.97,"low":168.62,"open":175.84,"volume":2715900},{"timestamp":1508419800,"date":"2017-10-19","index":5691,"close":176.02,"high":176.29,"low":173.42,"open":174.03,"volume":1120100},{"timestamp":1508506200,"date":"2017-10-20","index":5692,"close":175.22,"high":176.22,"low":174.69,"open":176.01,"volume":1091300},{"timestamp":1508765400,"date":"2017-10-23","index":5693,"close":178.07,"high":179.28,"low":177.29,"open":177.95,"volume":1240700},{"timestamp":1508851800,"date":"2017-10-24","index":5694,"close":178.43,"high":178.49,"low":177.25,"open":177.81,"volume":614400},{"timestamp":1508938200,"date":"2017-10-25","index":5695,"close":177.36,"high":178.98,"low":175.72,"open":178.5,"volume":560000},{"timestamp":1509024600,"date":"2017-10-26","index":5696,"close":177.82,"high":178.54,"low":176.87,"open":177.53,"volume":427700},{"timestamp":1509111000,"date":"2017-10-27","index":5697,"close":178.93,"high":179.26,"low":177.13,"open":178.25,"volume":703800},{"timestamp":1509370200,"date":"2017-10-30","index":5698,"close":177.93,"high":178.84,"low":177.29,"open":178.29,"volume":1268300},{"timestamp":1509456600,"date":"2017-10-31","index":5699,"close":180.75,"high":180.97,"low":179.63,"open":179.66,"volume":526400},{"timestamp":1509543000,"date":"2017-11-01","index":5700,"close":181.4,"high":182.98,"low":179.54,"open":182.68,"volume":941900}]},{"date":"2017-07-19","estimated":1.03,"reported":1.18,"pre":[{"timestamp":1499088600,"date":"2017-07-03","index":5615,"close":129.67,"high":131.34,"low":129.33,"open":131.1,"volume":427900},{"timestamp":1499261400,"date":"2017-07-05","index":5616,"close":131.48,"high":131.57,"low":129.44,"open":129.49,"volume":796200},{"timestamp":1499347800,"date":"2017-07-06","index":5617,"close":131.22,"high":131.77,"low":130.1,"open":130.79,"volume":832000},{"timestamp":1499434200,"date":"2017-07-07","index":5618,"close":132.89,"high":133.54,"low":131.83,"open":131.83,"volume":588700},{"timestamp":1499693400,"date":"2017-07-10","index":5619,"close":134.81,"high":135.05,"low":133.51,"open":134,"volume":439700},{"timestamp":1499779800,"date":"2017-07-11","index":5620,"close":135.82,"high":136.06,"low":133.67,"open":133.7,"volume":1100900},{"timestamp":1499866200,"date":"2017-07-12","index":5621,"close":137.04,"high":137.55,"low":136.28,"open":136.61,"volume":841300},{"timestamp":1499952600,"date":"2017-07-13","index":5622,"close":136.85,"high":137.57,"low":136.37,"open":136.76,"volume":484300},{"timestamp":1500039000,"date":"2017-07-14","index":5623,"close":139.92,"high":140.05,"low":137.89,"open":138.04,"volume":1164700},{"timestamp":1500298200,"date":"2017-07-17","index":5624,"close":140.22,"high":140.79,"low":139.1,"open":140.42,"volume":869900},{"timestamp":1500384600,"date":"2017-07-18","index":5625,"close":143.25,"high":143.38,"low":141.13,"open":141.28,"volume":1252200}],"post":[{"timestamp":1500471000,"date":"2017-07-19","index":5626,"close":150.63,"high":150.82,"low":147.96,"open":148.62,"volume":2528800},{"timestamp":1500557400,"date":"2017-07-20","index":5627,"close":153.82,"high":154.35,"low":151.36,"open":152.24,"volume":2971500},{"timestamp":1500643800,"date":"2017-07-21","index":5628,"close":154.29,"high":154.35,"low":152.65,"open":153.09,"volume":938400},{"timestamp":1500903000,"date":"2017-07-24","index":5629,"close":153.74,"high":154.5,"low":153.06,"open":153.88,"volume":1272100},{"timestamp":1500989400,"date":"2017-07-25","index":5630,"close":152.73,"high":154.38,"low":152.56,"open":154.35,"volume":974600},{"timestamp":1501075800,"date":"2017-07-26","index":5631,"close":154.53,"high":154.7,"low":152.91,"open":153,"volume":768800},{"timestamp":1501162200,"date":"2017-07-27","index":5632,"close":153.24,"high":155.73,"low":151.48,"open":154.9,"volume":1019400},{"timestamp":1501248600,"date":"2017-07-28","index":5633,"close":152.53,"high":152.88,"low":151.65,"open":151.7,"volume":539100},{"timestamp":1501507800,"date":"2017-07-31","index":5634,"close":150.33,"high":152.34,"low":149.91,"open":151.74,"volume":868100},{"timestamp":1501594200,"date":"2017-08-01","index":5635,"close":150.92,"high":152.1,"low":150.57,"open":151.95,"volume":391600},{"timestamp":1501680600,"date":"2017-08-02","index":5636,"close":151.02,"high":152.89,"low":150.31,"open":152.57,"volume":855200}]},{"date":"2017-04-19","estimated":1.01,"reported":1.12,"pre":[{"timestamp":1491226200,"date":"2017-04-03","index":5552,"close":132.18,"high":132.75,"low":131.18,"open":132.35,"volume":564100},{"timestamp":1491312600,"date":"2017-04-04","index":5553,"close":132.74,"high":132.78,"low":131.85,"open":132.3,"volume":584000},{"timestamp":1491399000,"date":"2017-04-05","index":5554,"close":131.03,"high":132.01,"low":130.92,"open":131.6,"volume":557200},{"timestamp":1491485400,"date":"2017-04-06","index":5555,"close":130.98,"high":131.24,"low":130.55,"open":130.95,"volume":370000},{"timestamp":1491571800,"date":"2017-04-07","index":5556,"close":131.18,"high":131.65,"low":130.53,"open":130.54,"volume":546900},{"timestamp":1491831000,"date":"2017-04-10","index":5557,"close":129.91,"high":130.79,"low":129.7,"open":130.63,"volume":1180800},{"timestamp":1491917400,"date":"2017-04-11","index":5558,"close":129.81,"high":129.85,"low":128.31,"open":129.64,"volume":613200},{"timestamp":1492003800,"date":"2017-04-12","index":5559,"close":129.01,"high":129.97,"low":128.3,"open":129.75,"volume":485300},{"timestamp":1492090200,"date":"2017-04-13","index":5560,"close":128.38,"high":129.88,"low":128.34,"open":129.01,"volume":575600},{"timestamp":1492435800,"date":"2017-04-17","index":5561,"close":130.17,"high":130.29,"low":128.89,"open":128.89,"volume":334800},{"timestamp":1492522200,"date":"2017-04-18","index":5562,"close":130.65,"high":130.96,"low":129.8,"open":130.38,"volume":915700}],"post":[{"timestamp":1492608600,"date":"2017-04-19","index":5563,"close":126.89,"high":133.71,"low":126.04,"open":133.11,"volume":3355400},{"timestamp":1492695000,"date":"2017-04-20","index":5564,"close":130.05,"high":130.82,"low":129.29,"open":130.1,"volume":2259500},{"timestamp":1492781400,"date":"2017-04-21","index":5565,"close":130.03,"high":130.49,"low":129.72,"open":130.35,"volume":1298800},{"timestamp":1493040600,"date":"2017-04-24","index":5566,"close":133.46,"high":134.29,"low":132.71,"open":133.63,"volume":685100},{"timestamp":1493127000,"date":"2017-04-25","index":5567,"close":134.24,"high":134.95,"low":133.86,"open":134.9,"volume":681300},{"timestamp":1493213400,"date":"2017-04-26","index":5568,"close":132.46,"high":133.43,"low":132,"open":133.04,"volume":633600},{"timestamp":1493299800,"date":"2017-04-27","index":5569,"close":132.95,"high":133.89,"low":132.35,"open":132.66,"volume":453100},{"timestamp":1493386200,"date":"2017-04-28","index":5570,"close":131.85,"high":133.17,"low":131.61,"open":133.13,"volume":753400},{"timestamp":1493645400,"date":"2017-05-01","index":5571,"close":132.86,"high":133.01,"low":131.72,"open":132.05,"volume":264200},{"timestamp":1493731800,"date":"2017-05-02","index":5572,"close":134.99,"high":135.05,"low":133.73,"open":133.98,"volume":850700},{"timestamp":1493818200,"date":"2017-05-03","index":5573,"close":134.17,"high":134.96,"low":133.74,"open":133.81,"volume":1008300}]},{"date":"2017-01-18","estimated":1.01,"reported":1.35,"pre":[{"timestamp":1483108200,"date":"2016-12-30","index":5489,"close":112.2,"high":112.66,"low":111.27,"open":112.06,"volume":858700},{"timestamp":1483453800,"date":"2017-01-03","index":5490,"close":110.45,"high":111.28,"low":110.15,"open":110.98,"volume":874700},{"timestamp":1483540200,"date":"2017-01-04","index":5491,"close":109.92,"high":110.35,"low":109.62,"open":109.84,"volume":846200},{"timestamp":1483626600,"date":"2017-01-05","index":5492,"close":111.24,"high":111.9,"low":110.75,"open":110.8,"volume":493800},{"timestamp":1483713000,"date":"2017-01-06","index":5493,"close":111.12,"high":111.59,"low":110.3,"open":110.56,"volume":360200},{"timestamp":1483972200,"date":"2017-01-09","index":5494,"close":112.49,"high":112.73,"low":111.01,"open":111.02,"volume":554800},{"timestamp":1484058600,"date":"2017-01-10","index":5495,"close":112.65,"high":113.13,"low":112.58,"open":112.58,"volume":816100},{"timestamp":1484145000,"date":"2017-01-11","index":5496,"close":113.48,"high":113.51,"low":112.19,"open":112.25,"volume":419900},{"timestamp":1484231400,"date":"2017-01-12","index":5497,"close":114.77,"high":114.82,"low":113,"open":113.94,"volume":713900},{"timestamp":1484317800,"date":"2017-01-13","index":5498,"close":115.3,"high":115.54,"low":114.75,"open":114.77,"volume":1474200},{"timestamp":1484663400,"date":"2017-01-17","index":5499,"close":115.91,"high":116.32,"low":114.89,"open":115.63,"volume":1381400}],"post":[{"timestamp":1484749800,"date":"2017-01-18","index":5500,"close":122.97,"high":125.88,"low":121.94,"open":122.07,"volume":4392000},{"timestamp":1484836200,"date":"2017-01-19","index":5501,"close":121.86,"high":121.99,"low":120.46,"open":120.86,"volume":1936700},{"timestamp":1484922600,"date":"2017-01-20","index":5502,"close":122.05,"high":122.31,"low":121.52,"open":121.52,"volume":786900},{"timestamp":1485181800,"date":"2017-01-23","index":5503,"close":122.17,"high":122.32,"low":120.6,"open":121.97,"volume":1570600},{"timestamp":1485268200,"date":"2017-01-24","index":5504,"close":122.55,"high":123,"low":122.07,"open":122.28,"volume":975100},{"timestamp":1485354600,"date":"2017-01-25","index":5505,"close":122.78,"high":122.97,"low":122.27,"open":122.51,"volume":649500},{"timestamp":1485441000,"date":"2017-01-26","index":5506,"close":121.13,"high":122.16,"low":121.07,"open":121.3,"volume":611200},{"timestamp":1485527400,"date":"2017-01-27","index":5507,"close":121.77,"high":122.08,"low":121.04,"open":121.44,"volume":663500},{"timestamp":1485786600,"date":"2017-01-30","index":5508,"close":121.71,"high":121.86,"low":120.02,"open":120.91,"volume":1161000},{"timestamp":1485873000,"date":"2017-01-31","index":5509,"close":121.4,"high":122,"low":120.99,"open":121.64,"volume":1435700},{"timestamp":1485959400,"date":"2017-02-01","index":5510,"close":121.31,"high":122.11,"low":121,"open":121.65,"volume":1324600}]},{"date":"2016-10-19","estimated":1.05,"reported":1.04,"pre":[{"timestamp":1475587800,"date":"2016-10-04","index":5428,"close":108.96,"high":109.85,"low":108.61,"open":109.39,"volume":324300},{"timestamp":1475674200,"date":"2016-10-05","index":5429,"close":108.81,"high":109.3,"low":108.71,"open":109.1,"volume":280100},{"timestamp":1475760600,"date":"2016-10-06","index":5430,"close":108.74,"high":108.99,"low":107.81,"open":108.27,"volume":473500},{"timestamp":1475847000,"date":"2016-10-07","index":5431,"close":106.38,"high":107.17,"low":105.36,"open":107.04,"volume":861900},{"timestamp":1476106200,"date":"2016-10-10","index":5432,"close":106.99,"high":107.74,"low":106.99,"open":107.63,"volume":686400},{"timestamp":1476192600,"date":"2016-10-11","index":5433,"close":102.71,"high":105.64,"low":102.41,"open":105.61,"volume":959100},{"timestamp":1476279000,"date":"2016-10-12","index":5434,"close":102.58,"high":102.67,"low":101.42,"open":102.31,"volume":794500},{"timestamp":1476365400,"date":"2016-10-13","index":5435,"close":100.39,"high":100.65,"low":100.04,"open":100.59,"volume":1161200},{"timestamp":1476451800,"date":"2016-10-14","index":5436,"close":101.12,"high":102.11,"low":100.95,"open":101.58,"volume":331200},{"timestamp":1476711000,"date":"2016-10-17","index":5437,"close":101.16,"high":101.34,"low":100.51,"open":100.62,"volume":399000},{"timestamp":1476797400,"date":"2016-10-18","index":5438,"close":102.33,"high":102.58,"low":101.83,"open":102.51,"volume":955700}],"post":[{"timestamp":1476883800,"date":"2016-10-19","index":5439,"close":104.09,"high":104.75,"low":103.2,"open":104.75,"volume":1109900},{"timestamp":1476970200,"date":"2016-10-20","index":5440,"close":103.58,"high":103.62,"low":102.47,"open":102.52,"volume":739900},{"timestamp":1477056600,"date":"2016-10-21","index":5441,"close":105.26,"high":105.32,"low":103.4,"open":103.47,"volume":1638300},{"timestamp":1477315800,"date":"2016-10-24","index":5442,"close":105.28,"high":105.42,"low":104.77,"open":104.92,"volume":971000},{"timestamp":1477402200,"date":"2016-10-25","index":5443,"close":104.54,"high":105.14,"low":104.13,"open":104.68,"volume":567100},{"timestamp":1477488600,"date":"2016-10-26","index":5444,"close":103.85,"high":104.73,"low":103.73,"open":104.47,"volume":376200},{"timestamp":1477575000,"date":"2016-10-27","index":5445,"close":104.05,"high":105.27,"low":103.86,"open":105.18,"volume":606800},{"timestamp":1477661400,"date":"2016-10-28","index":5446,"close":105.46,"high":105.95,"low":104.69,"open":104.86,"volume":915500},{"timestamp":1477920600,"date":"2016-10-31","index":5447,"close":105.62,"high":106.36,"low":104.94,"open":105.51,"volume":794000},{"timestamp":1478007000,"date":"2016-11-01","index":5448,"close":103.89,"high":105.68,"low":103.29,"open":105.65,"volume":936100},{"timestamp":1478093400,"date":"2016-11-02","index":5449,"close":104.03,"high":104.73,"low":103.67,"open":104.01,"volume":564400}]},{"date":"2016-07-20","estimated":0.87,"reported":0.94,"pre":[{"timestamp":1467725400,"date":"2016-07-05","index":5364,"close":95.34,"high":97.12,"low":95.02,"open":96.65,"volume":1007800},{"timestamp":1467811800,"date":"2016-07-06","index":5365,"close":94.89,"high":94.97,"low":92.84,"open":93.42,"volume":1257500},{"timestamp":1467898200,"date":"2016-07-07","index":5366,"close":94.61,"high":95.24,"low":94.08,"open":94.1,"volume":827900},{"timestamp":1467984600,"date":"2016-07-08","index":5367,"close":97.22,"high":97.26,"low":95.95,"open":96.1,"volume":588200},{"timestamp":1468243800,"date":"2016-07-11","index":5368,"close":99.76,"high":99.95,"low":99,"open":99.12,"volume":493000},{"timestamp":1468330200,"date":"2016-07-12","index":5369,"close":100.88,"high":101.83,"low":100,"open":100.87,"volume":1280100},{"timestamp":1468416600,"date":"2016-07-13","index":5370,"close":101.11,"high":101.81,"low":100.86,"open":101.09,"volume":547200},{"timestamp":1468503000,"date":"2016-07-14","index":5371,"close":102.97,"high":103.85,"low":102.6,"open":103.73,"volume":1023800},{"timestamp":1468589400,"date":"2016-07-15","index":5372,"close":101.61,"high":101.94,"low":101.19,"open":101.25,"volume":538600},{"timestamp":1468848600,"date":"2016-07-18","index":5373,"close":103.13,"high":103.37,"low":102.46,"open":102.75,"volume":802800},{"timestamp":1468935000,"date":"2016-07-19","index":5374,"close":105.63,"high":106.3,"low":103.16,"open":103.27,"volume":3330400}],"post":[{"timestamp":1469021400,"date":"2016-07-20","index":5375,"close":108.16,"high":108.35,"low":107.06,"open":107.58,"volume":1642100},{"timestamp":1469107800,"date":"2016-07-21","index":5376,"close":105.48,"high":106.37,"low":104.96,"open":105.41,"volume":2199400},{"timestamp":1469194200,"date":"2016-07-22","index":5377,"close":105.63,"high":105.86,"low":105.19,"open":105.55,"volume":397800},{"timestamp":1469453400,"date":"2016-07-25","index":5378,"close":106.48,"high":106.57,"low":105.93,"open":106.19,"volume":500300},{"timestamp":1469539800,"date":"2016-07-26","index":5379,"close":108.77,"high":108.91,"low":107.31,"open":107.49,"volume":926600},{"timestamp":1469626200,"date":"2016-07-27","index":5380,"close":109.56,"high":109.91,"low":108.38,"open":109.64,"volume":876300},{"timestamp":1469712600,"date":"2016-07-28","index":5381,"close":110.08,"high":110.21,"low":109.49,"open":109.87,"volume":530000},{"timestamp":1469799000,"date":"2016-07-29","index":5382,"close":109.62,"high":110.85,"low":109.31,"open":110.48,"volume":1399700},{"timestamp":1470058200,"date":"2016-08-01","index":5383,"close":109.7,"high":110.15,"low":109.29,"open":109.62,"volume":419800},{"timestamp":1470144600,"date":"2016-08-02","index":5384,"close":109.38,"high":109.59,"low":108.78,"open":109.57,"volume":358600},{"timestamp":1470231000,"date":"2016-08-03","index":5385,"close":108.45,"high":108.75,"low":107.89,"open":107.95,"volume":414200}]},{"date":"2016-04-20","estimated":0.46,"reported":0.51,"pre":[{"timestamp":1459863000,"date":"2016-04-05","index":5301,"close":99.52,"high":100.12,"low":99.28,"open":99.58,"volume":1059400},{"timestamp":1459949400,"date":"2016-04-06","index":5302,"close":101.1,"high":101.17,"low":99.29,"open":99.37,"volume":753000},{"timestamp":1460035800,"date":"2016-04-07","index":5303,"close":100.09,"high":100.95,"low":99.95,"open":100.75,"volume":452200},{"timestamp":1460122200,"date":"2016-04-08","index":5304,"close":100.65,"high":101.36,"low":100.38,"open":100.88,"volume":424200},{"timestamp":1460381400,"date":"2016-04-11","index":5305,"close":100.25,"high":101.56,"low":100.14,"open":100.85,"volume":188400},{"timestamp":1460467800,"date":"2016-04-12","index":5306,"close":100.85,"high":101.23,"low":99.7,"open":100.67,"volume":295100},{"timestamp":1460554200,"date":"2016-04-13","index":5307,"close":102.05,"high":102.2,"low":101.28,"open":101.59,"volume":363100},{"timestamp":1460640600,"date":"2016-04-14","index":5308,"close":100.37,"high":100.8,"low":99.77,"open":100.79,"volume":547800},{"timestamp":1460727000,"date":"2016-04-15","index":5309,"close":99.55,"high":100.52,"low":99.31,"open":99.87,"volume":540400},{"timestamp":1460986200,"date":"2016-04-18","index":5310,"close":99.23,"high":100.03,"low":98.79,"open":98.86,"volume":342600},{"timestamp":1461072600,"date":"2016-04-19","index":5311,"close":99.75,"high":100.74,"low":99.35,"open":100.24,"volume":833800}],"post":[{"timestamp":1461159000,"date":"2016-04-20","index":5312,"close":96.43,"high":99.56,"low":95.13,"open":99.01,"volume":2104400},{"timestamp":1461245400,"date":"2016-04-21","index":5313,"close":95.82,"high":97.24,"low":95.51,"open":97.24,"volume":626600},{"timestamp":1461331800,"date":"2016-04-22","index":5314,"close":95.87,"high":96.47,"low":95.32,"open":95.73,"volume":275500},{"timestamp":1461591000,"date":"2016-04-25","index":5315,"close":96.13,"high":96.52,"low":95.93,"open":96.3,"volume":367000},{"timestamp":1461677400,"date":"2016-04-26","index":5316,"close":96.41,"high":96.98,"low":96.29,"open":96.45,"volume":348200},{"timestamp":1461763800,"date":"2016-04-27","index":5317,"close":99.24,"high":99.42,"low":97.69,"open":97.73,"volume":600200},{"timestamp":1461850200,"date":"2016-04-28","index":5318,"close":98.01,"high":99.58,"low":97.75,"open":98.3,"volume":902200},{"timestamp":1461936600,"date":"2016-04-29","index":5319,"close":96.6,"high":98.55,"low":96.05,"open":98.34,"volume":786700},{"timestamp":1462195800,"date":"2016-05-02","index":5320,"close":97.46,"high":97.57,"low":96.54,"open":96.7,"volume":461300},{"timestamp":1462282200,"date":"2016-05-03","index":5321,"close":94.42,"high":95.19,"low":94.13,"open":95.13,"volume":604700},{"timestamp":1462368600,"date":"2016-05-04","index":5322,"close":93.78,"high":93.84,"low":93.22,"open":93.6,"volume":1430900}]},{"date":"2016-01-20","estimated":0.71,"reported":0.74,"pre":[{"timestamp":1451917800,"date":"2016-01-04","index":5238,"close":87.3,"high":87.42,"low":85.91,"open":87.29,"volume":2275300},{"timestamp":1452004200,"date":"2016-01-05","index":5239,"close":86.42,"high":87.09,"low":85.66,"open":86.18,"volume":813100},{"timestamp":1452090600,"date":"2016-01-06","index":5240,"close":84.61,"high":85.22,"low":83.74,"open":83.9,"volume":2323900},{"timestamp":1452177000,"date":"2016-01-07","index":5241,"close":82.49,"high":84.15,"low":82.24,"open":82.44,"volume":811200},{"timestamp":1452263400,"date":"2016-01-08","index":5242,"close":80.28,"high":82.12,"low":80.13,"open":81.77,"volume":899400},{"timestamp":1452522600,"date":"2016-01-11","index":5243,"close":82.31,"high":83.26,"low":81.6,"open":82.98,"volume":1117900},{"timestamp":1452609000,"date":"2016-01-12","index":5244,"close":82.65,"high":83.95,"low":81.67,"open":83.35,"volume":875800},{"timestamp":1452695400,"date":"2016-01-13","index":5245,"close":80.01,"high":83.1,"low":79.87,"open":82.71,"volume":945700},{"timestamp":1452781800,"date":"2016-01-14","index":5246,"close":82.9,"high":83.49,"low":81.07,"open":82.29,"volume":1442700},{"timestamp":1452868200,"date":"2016-01-15","index":5247,"close":77.47,"high":79.45,"low":77.17,"open":78.62,"volume":1550300},{"timestamp":1453213800,"date":"2016-01-19","index":5248,"close":80.32,"high":80.86,"low":79.31,"open":79.79,"volume":1487400}],"post":[{"timestamp":1453300200,"date":"2016-01-20","index":5249,"close":85.26,"high":86.27,"low":80.97,"open":81.59,"volume":4539200},{"timestamp":1453386600,"date":"2016-01-21","index":5250,"close":87.36,"high":88.08,"low":85.58,"open":86.75,"volume":1254100},{"timestamp":1453473000,"date":"2016-01-22","index":5251,"close":90.36,"high":91.72,"low":90.07,"open":91.22,"volume":1700700},{"timestamp":1453732200,"date":"2016-01-25","index":5252,"close":89.72,"high":90.63,"low":89.42,"open":90.28,"volume":881600},{"timestamp":1453818600,"date":"2016-01-26","index":5253,"close":90.19,"high":90.46,"low":89.16,"open":89.61,"volume":674500},{"timestamp":1453905000,"date":"2016-01-27","index":5254,"close":89.71,"high":91.15,"low":89.41,"open":89.85,"volume":907200},{"timestamp":1453991400,"date":"2016-01-28","index":5255,"close":89.81,"high":90.32,"low":88.93,"open":89.95,"volume":1846200},{"timestamp":1454077800,"date":"2016-01-29","index":5256,"close":91.84,"high":91.93,"low":89.04,"open":89.14,"volume":1172600},{"timestamp":1454337000,"date":"2016-02-01","index":5257,"close":92.24,"high":92.74,"low":90.82,"open":91.02,"volume":528400},{"timestamp":1454423400,"date":"2016-02-02","index":5258,"close":88.51,"high":90.38,"low":88.42,"open":90.29,"volume":740200},{"timestamp":1454509800,"date":"2016-02-03","index":5259,"close":90.98,"high":91.22,"low":88.81,"open":90.33,"volume":889300}]},{"date":"2015-10-14","estimated":0.82,"reported":0.83,"pre":[{"timestamp":1443533400,"date":"2015-09-29","index":5172,"close":85.21,"high":85.53,"low":82.62,"open":82.9,"volume":1351400},{"timestamp":1443619800,"date":"2015-09-30","index":5173,"close":87.98,"high":88.07,"low":86.63,"open":86.97,"volume":2466400},{"timestamp":1443706200,"date":"2015-10-01","index":5174,"close":85.97,"high":86.6,"low":84.45,"open":86.24,"volume":1323200},{"timestamp":1443792600,"date":"2015-10-02","index":5175,"close":88.41,"high":88.71,"low":85.45,"open":85.89,"volume":950800},{"timestamp":1444051800,"date":"2015-10-05","index":5176,"close":89.39,"high":90.06,"low":88.53,"open":88.69,"volume":951000},{"timestamp":1444138200,"date":"2015-10-06","index":5177,"close":90.05,"high":90.8,"low":89.29,"open":89.97,"volume":732200},{"timestamp":1444224600,"date":"2015-10-07","index":5178,"close":90.06,"high":91.61,"low":88.85,"open":91,"volume":873800},{"timestamp":1444311000,"date":"2015-10-08","index":5179,"close":91.38,"high":91.45,"low":89.88,"open":91.27,"volume":974000},{"timestamp":1444397400,"date":"2015-10-09","index":5180,"close":90.87,"high":91.1,"low":90.28,"open":90.71,"volume":542600},{"timestamp":1444656600,"date":"2015-10-12","index":5181,"close":89.86,"high":90.36,"low":89.62,"open":90.23,"volume":742300},{"timestamp":1444743000,"date":"2015-10-13","index":5182,"close":87.31,"high":88.87,"low":87.12,"open":88.59,"volume":1047500}],"post":[{"timestamp":1444829400,"date":"2015-10-14","index":5183,"close":87.27,"high":87.75,"low":84.61,"open":85.01,"volume":3118200},{"timestamp":1444915800,"date":"2015-10-15","index":5184,"close":88.5,"high":89.29,"low":87.15,"open":87.83,"volume":2230100},{"timestamp":1445002200,"date":"2015-10-16","index":5185,"close":88.65,"high":89.07,"low":87.75,"open":88.22,"volume":892700},{"timestamp":1445261400,"date":"2015-10-19","index":5186,"close":88.78,"high":88.99,"low":88.03,"open":88.61,"volume":502800},{"timestamp":1445347800,"date":"2015-10-20","index":5187,"close":89.02,"high":90.47,"low":87.54,"open":88.08,"volume":1108000},{"timestamp":1445434200,"date":"2015-10-21","index":5188,"close":90.01,"high":91.24,"low":89.96,"open":90.87,"volume":943900},{"timestamp":1445520600,"date":"2015-10-22","index":5189,"close":92.32,"high":92.91,"low":91.89,"open":92.03,"volume":1644800},{"timestamp":1445607000,"date":"2015-10-23","index":5190,"close":93.64,"high":94.41,"low":93.24,"open":94.24,"volume":1585100},{"timestamp":1445866200,"date":"2015-10-26","index":5191,"close":92.29,"high":92.9,"low":92.11,"open":92.5,"volume":614500},{"timestamp":1445952600,"date":"2015-10-27","index":5192,"close":91.55,"high":92.75,"low":91.27,"open":92.53,"volume":544700},{"timestamp":1446039000,"date":"2015-10-28","index":5193,"close":93.34,"high":94.09,"low":92.26,"open":93.55,"volume":618600}]},{"date":"2015-07-15","estimated":0.88,"reported":0.95,"pre":[{"timestamp":1435584600,"date":"2015-06-29","index":5108,"close":104.56,"high":106.58,"low":104.03,"open":105.82,"volume":1043600},{"timestamp":1435671000,"date":"2015-06-30","index":5109,"close":104.13,"high":105.79,"low":103.22,"open":105.71,"volume":754300},{"timestamp":1435757400,"date":"2015-07-01","index":5110,"close":105.65,"high":107.9,"low":105.26,"open":107.74,"volume":1305400},{"timestamp":1435843800,"date":"2015-07-02","index":5111,"close":104.6,"high":105.33,"low":103.71,"open":105.32,"volume":942800},{"timestamp":1436189400,"date":"2015-07-06","index":5112,"close":101.92,"high":103.11,"low":100.95,"open":101.09,"volume":720300},{"timestamp":1436275800,"date":"2015-07-07","index":5113,"close":100.16,"high":100.64,"low":97.31,"open":99.27,"volume":1286700},{"timestamp":1436362200,"date":"2015-07-08","index":5114,"close":97.14,"high":98.54,"low":96.78,"open":98.1,"volume":784400},{"timestamp":1436448600,"date":"2015-07-09","index":5115,"close":99.62,"high":102.12,"low":99.2,"open":101.75,"volume":1683600},{"timestamp":1436535000,"date":"2015-07-10","index":5116,"close":102.7,"high":104.14,"low":101.64,"open":103.98,"volume":2272000},{"timestamp":1436794200,"date":"2015-07-13","index":5117,"close":103.3,"high":103.89,"low":102.95,"open":103.79,"volume":859000},{"timestamp":1436880600,"date":"2015-07-14","index":5118,"close":103.07,"high":103.85,"low":102.45,"open":103.26,"volume":1238200}],"post":[{"timestamp":1436967000,"date":"2015-07-15","index":5119,"close":106.68,"high":108.17,"low":105.75,"open":106.09,"volume":2298700},{"timestamp":1437053400,"date":"2015-07-16","index":5120,"close":100.36,"high":104.24,"low":99.27,"open":104.15,"volume":4115500},{"timestamp":1437139800,"date":"2015-07-17","index":5121,"close":100.55,"high":101.09,"low":99.41,"open":101,"volume":2782500},{"timestamp":1437399000,"date":"2015-07-20","index":5122,"close":101,"high":102.38,"low":100.76,"open":102.05,"volume":1112300},{"timestamp":1437485400,"date":"2015-07-21","index":5123,"close":100.9,"high":101.96,"low":100.42,"open":101,"volume":1525300},{"timestamp":1437571800,"date":"2015-07-22","index":5124,"close":100.84,"high":101.09,"low":99.57,"open":100.06,"volume":1894400},{"timestamp":1437658200,"date":"2015-07-23","index":5125,"close":101.93,"high":102.3,"low":100.97,"open":101.18,"volume":897100},{"timestamp":1437744600,"date":"2015-07-24","index":5126,"close":98.53,"high":101.06,"low":97.45,"open":100.88,"volume":1994700},{"timestamp":1438003800,"date":"2015-07-27","index":5127,"close":98.63,"high":99.94,"low":98.33,"open":99.49,"volume":844600},{"timestamp":1438090200,"date":"2015-07-28","index":5128,"close":99.08,"high":99.81,"low":97.22,"open":97.74,"volume":1558700},{"timestamp":1438176600,"date":"2015-07-29","index":5129,"close":99.02,"high":99.33,"low":98.12,"open":98.94,"volume":568000}]},{"date":"2015-04-15","estimated":1,"reported":1.17,"pre":[{"timestamp":1427722200,"date":"2015-03-30","index":5045,"close":103.12,"high":103.43,"low":101.57,"open":101.57,"volume":990600},{"timestamp":1427808600,"date":"2015-03-31","index":5046,"close":101.03,"high":102.22,"low":100.97,"open":101.47,"volume":1224100},{"timestamp":1427895000,"date":"2015-04-01","index":5047,"close":100.34,"high":101.12,"low":99.55,"open":101.12,"volume":641600},{"timestamp":1427981400,"date":"2015-04-02","index":5048,"close":100.74,"high":102.01,"low":100.48,"open":101.61,"volume":498700},{"timestamp":1428327000,"date":"2015-04-06","index":5049,"close":100.23,"high":101.2,"low":100,"open":100.92,"volume":916400},{"timestamp":1428413400,"date":"2015-04-07","index":5050,"close":100.17,"high":101.86,"low":100.12,"open":100.93,"volume":1161800},{"timestamp":1428499800,"date":"2015-04-08","index":5051,"close":99.97,"high":100.18,"low":99.2,"open":99.8,"volume":630400},{"timestamp":1428586200,"date":"2015-04-09","index":5052,"close":100.74,"high":100.86,"low":99.49,"open":100.31,"volume":1609700},{"timestamp":1428672600,"date":"2015-04-10","index":5053,"close":100.02,"high":100.58,"low":99.59,"open":99.73,"volume":846300},{"timestamp":1428931800,"date":"2015-04-13","index":5054,"close":99.81,"high":100.99,"low":99.59,"open":100.39,"volume":1037700},{"timestamp":1429018200,"date":"2015-04-14","index":5055,"close":99.97,"high":100.97,"low":99.57,"open":100.86,"volume":1137300}],"post":[{"timestamp":1429104600,"date":"2015-04-15","index":5056,"close":96.14,"high":100.08,"low":95.89,"open":100.06,"volume":4129100},{"timestamp":1429191000,"date":"2015-04-16","index":5057,"close":95.12,"high":96.13,"low":94.16,"open":94.83,"volume":2293600},{"timestamp":1429277400,"date":"2015-04-17","index":5058,"close":94.5,"high":95.11,"low":93.95,"open":94.75,"volume":1671200},{"timestamp":1429536600,"date":"2015-04-20","index":5059,"close":96.08,"high":96.24,"low":94.94,"open":94.99,"volume":1129100},{"timestamp":1429623000,"date":"2015-04-21","index":5060,"close":97.75,"high":98.74,"low":97.09,"open":98.17,"volume":2396700},{"timestamp":1429709400,"date":"2015-04-22","index":5061,"close":107.81,"high":111.2,"low":106.38,"open":109.82,"volume":4849300},{"timestamp":1429795800,"date":"2015-04-23","index":5062,"close":108.69,"high":108.96,"low":107.46,"open":108.84,"volume":1357000},{"timestamp":1429882200,"date":"2015-04-24","index":5063,"close":107.16,"high":108.2,"low":106.6,"open":108.06,"volume":1748100},{"timestamp":1430141400,"date":"2015-04-27","index":5064,"close":109.71,"high":110.91,"low":109.25,"open":109.57,"volume":4075600},{"timestamp":1430227800,"date":"2015-04-28","index":5065,"close":109.79,"high":110.04,"low":108.87,"open":109.75,"volume":1076200},{"timestamp":1430314200,"date":"2015-04-29","index":5066,"close":107.64,"high":109.19,"low":107.09,"open":108.79,"volume":2160600}]},{"date":"2015-01-21","estimated":0.57,"reported":0.87,"pre":[{"timestamp":1420468200,"date":"2015-01-05","index":4987,"close":103.79,"high":106.09,"low":103.65,"open":105.82,"volume":678700},{"timestamp":1420554600,"date":"2015-01-06","index":4988,"close":100.72,"high":102.7,"low":100.54,"open":102.61,"volume":1081300},{"timestamp":1420641000,"date":"2015-01-07","index":4989,"close":101.29,"high":101.41,"low":100.21,"open":100.48,"volume":855100},{"timestamp":1420727400,"date":"2015-01-08","index":4990,"close":103.41,"high":104.25,"low":101.85,"open":101.94,"volume":481600},{"timestamp":1420813800,"date":"2015-01-09","index":4991,"close":102.09,"high":103.24,"low":100.97,"open":103.24,"volume":440600},{"timestamp":1421073000,"date":"2015-01-12","index":4992,"close":103.45,"high":104.54,"low":102.6,"open":104.45,"volume":1115500},{"timestamp":1421159400,"date":"2015-01-13","index":4993,"close":103.45,"high":105.32,"low":102.86,"open":104.1,"volume":809200},{"timestamp":1421245800,"date":"2015-01-14","index":4994,"close":103.11,"high":103.85,"low":102.27,"open":102.95,"volume":592800},{"timestamp":1421332200,"date":"2015-01-15","index":4995,"close":101.96,"high":102.83,"low":101.27,"open":101.49,"volume":1283000},{"timestamp":1421418600,"date":"2015-01-16","index":4996,"close":103.04,"high":103.12,"low":101.23,"open":101.78,"volume":633700},{"timestamp":1421764200,"date":"2015-01-20","index":4997,"close":103.81,"high":104.1,"low":102.78,"open":103.11,"volume":947000}],"post":[{"timestamp":1421850600,"date":"2015-01-21","index":4998,"close":106.59,"high":107.03,"low":104.25,"open":105.06,"volume":1569100},{"timestamp":1421937000,"date":"2015-01-22","index":4999,"close":107.6,"high":107.95,"low":106.4,"open":106.76,"volume":589400},{"timestamp":1422023400,"date":"2015-01-23","index":5000,"close":105.31,"high":106.63,"low":105.28,"open":106.49,"volume":974600},{"timestamp":1422282600,"date":"2015-01-26","index":5001,"close":107.32,"high":107.35,"low":106.36,"open":107,"volume":995200},{"timestamp":1422369000,"date":"2015-01-27","index":5002,"close":106.33,"high":107.34,"low":106.12,"open":106.93,"volume":911900},{"timestamp":1422455400,"date":"2015-01-28","index":5003,"close":104.64,"high":107.11,"low":104.58,"open":106.98,"volume":753700},{"timestamp":1422541800,"date":"2015-01-29","index":5004,"close":106.14,"high":106.45,"low":104.94,"open":106.27,"volume":632600},{"timestamp":1422628200,"date":"2015-01-30","index":5005,"close":103.94,"high":106.26,"low":103.81,"open":105.95,"volume":1073800},{"timestamp":1422887400,"date":"2015-02-02","index":5006,"close":103.05,"high":103.21,"low":101.48,"open":102.98,"volume":1177900},{"timestamp":1422973800,"date":"2015-02-03","index":5007,"close":103.89,"high":103.93,"low":102.82,"open":103.3,"volume":716800},{"timestamp":1423060200,"date":"2015-02-04","index":5008,"close":101.84,"high":102.91,"low":101.65,"open":102.57,"volume":789900}]},{"date":"2014-10-15","estimated":0.7,"reported":0.74,"pre":[{"timestamp":1412083800,"date":"2014-09-30","index":4921,"close":98.82,"high":99.83,"low":98.57,"open":99.06,"volume":733500},{"timestamp":1412170200,"date":"2014-10-01","index":4922,"close":96.85,"high":98.73,"low":96.77,"open":98.73,"volume":915700},{"timestamp":1412256600,"date":"2014-10-02","index":4923,"close":96.93,"high":97.48,"low":95.58,"open":97.38,"volume":822600},{"timestamp":1412343000,"date":"2014-10-03","index":4924,"close":97.45,"high":98.11,"low":97.28,"open":97.63,"volume":539400},{"timestamp":1412602200,"date":"2014-10-06","index":4925,"close":97.94,"high":98.54,"low":97.26,"open":98.29,"volume":528300},{"timestamp":1412688600,"date":"2014-10-07","index":4926,"close":94.86,"high":96.89,"low":94.86,"open":96.64,"volume":1041400},{"timestamp":1412775000,"date":"2014-10-08","index":4927,"close":96.33,"high":96.39,"low":94.13,"open":94.41,"volume":1289100},{"timestamp":1412861400,"date":"2014-10-09","index":4928,"close":94.33,"high":95.55,"low":94.16,"open":95.04,"volume":1083800},{"timestamp":1412947800,"date":"2014-10-10","index":4929,"close":90.06,"high":93.19,"low":90.02,"open":93.11,"volume":1524500},{"timestamp":1413207000,"date":"2014-10-13","index":4930,"close":90.41,"high":92.43,"low":90.36,"open":90.92,"volume":1440300},{"timestamp":1413293400,"date":"2014-10-14","index":4931,"close":92.71,"high":94.25,"low":91.2,"open":91.25,"volume":1599600}],"post":[{"timestamp":1413379800,"date":"2014-10-15","index":4932,"close":91.82,"high":92.51,"low":88.7,"open":90.81,"volume":1298600},{"timestamp":1413466200,"date":"2014-10-16","index":4933,"close":90.74,"high":91.91,"low":88.55,"open":88.64,"volume":1165600},{"timestamp":1413552600,"date":"2014-10-17","index":4934,"close":92.51,"high":93.46,"low":92.22,"open":93.34,"volume":1013600},{"timestamp":1413811800,"date":"2014-10-20","index":4935,"close":92.51,"high":92.62,"low":90.93,"open":90.95,"volume":443400},{"timestamp":1413898200,"date":"2014-10-21","index":4936,"close":93.56,"high":93.78,"low":91.82,"open":91.93,"volume":684800},{"timestamp":1413984600,"date":"2014-10-22","index":4937,"close":92.16,"high":93.81,"low":92.1,"open":93.3,"volume":762700},{"timestamp":1414071000,"date":"2014-10-23","index":4938,"close":93.97,"high":94.51,"low":93.44,"open":93.62,"volume":630200},{"timestamp":1414157400,"date":"2014-10-24","index":4939,"close":95.06,"high":95.58,"low":94.1,"open":94.23,"volume":821200},{"timestamp":1414416600,"date":"2014-10-27","index":4940,"close":95.79,"high":95.99,"low":94.28,"open":94.52,"volume":492600},{"timestamp":1414503000,"date":"2014-10-28","index":4941,"close":98.01,"high":98.29,"low":96.87,"open":97.58,"volume":938200},{"timestamp":1414589400,"date":"2014-10-29","index":4942,"close":96.52,"high":98.07,"low":96.29,"open":97.82,"volume":566700}]},{"date":"2014-07-16","estimated":1.04,"reported":1.23,"pre":[{"timestamp":1404135000,"date":"2014-06-30","index":4857,"close":93.27,"high":93.42,"low":92.49,"open":92.52,"volume":305200},{"timestamp":1404221400,"date":"2014-07-01","index":4858,"close":94.67,"high":94.87,"low":94.09,"open":94.1,"volume":407200},{"timestamp":1404307800,"date":"2014-07-02","index":4859,"close":93.94,"high":93.96,"low":93.36,"open":93.53,"volume":449800},{"timestamp":1404394200,"date":"2014-07-03","index":4860,"close":95.69,"high":95.69,"low":95.09,"open":95.13,"volume":232600},{"timestamp":1404739800,"date":"2014-07-07","index":4861,"close":96.12,"high":96.24,"low":95.72,"open":95.92,"volume":972100},{"timestamp":1404826200,"date":"2014-07-08","index":4862,"close":94.64,"high":95.17,"low":94.03,"open":95,"volume":523800},{"timestamp":1404912600,"date":"2014-07-09","index":4863,"close":93.5,"high":93.85,"low":93.02,"open":93.69,"volume":989000},{"timestamp":1404999000,"date":"2014-07-10","index":4864,"close":92.88,"high":93.44,"low":92.2,"open":92.39,"volume":835000},{"timestamp":1405085400,"date":"2014-07-11","index":4865,"close":91.42,"high":91.83,"low":90.86,"open":91.4,"volume":1323100},{"timestamp":1405344600,"date":"2014-07-14","index":4866,"close":90.76,"high":91.54,"low":90.59,"open":91.31,"volume":986900},{"timestamp":1405431000,"date":"2014-07-15","index":4867,"close":90.63,"high":91.22,"low":90.42,"open":91.05,"volume":1578400}],"post":[{"timestamp":1405517400,"date":"2014-07-16","index":4868,"close":88.39,"high":88.48,"low":87,"open":87.58,"volume":2130800},{"timestamp":1405603800,"date":"2014-07-17","index":4869,"close":86.21,"high":87.4,"low":85.81,"open":86.86,"volume":1573000},{"timestamp":1405690200,"date":"2014-07-18","index":4870,"close":85.84,"high":86.22,"low":85.31,"open":85.42,"volume":1515600},{"timestamp":1405949400,"date":"2014-07-21","index":4871,"close":87.46,"high":87.86,"low":87.04,"open":87.47,"volume":1540100},{"timestamp":1406035800,"date":"2014-07-22","index":4872,"close":87.18,"high":88.1,"low":86.96,"open":87.88,"volume":926200},{"timestamp":1406122200,"date":"2014-07-23","index":4873,"close":87.02,"high":87.7,"low":86.68,"open":87.67,"volume":911900},{"timestamp":1406208600,"date":"2014-07-24","index":4874,"close":86.71,"high":86.92,"low":86.16,"open":86.26,"volume":767400},{"timestamp":1406295000,"date":"2014-07-25","index":4875,"close":84.97,"high":85.87,"low":84.58,"open":85.87,"volume":1080400},{"timestamp":1406554200,"date":"2014-07-28","index":4876,"close":84.48,"high":84.77,"low":83.54,"open":83.98,"volume":1087100},{"timestamp":1406640600,"date":"2014-07-29","index":4877,"close":83.28,"high":83.72,"low":83.26,"open":83.41,"volume":1190200},{"timestamp":1406727000,"date":"2014-07-30","index":4878,"close":95.14,"high":96.67,"low":91.82,"open":92.3,"volume":6992400}]},{"date":"2014-04-16","estimated":0.71,"reported":0.76,"pre":[{"timestamp":1396359000,"date":"2014-04-01","index":4795,"close":93.57,"high":93.78,"low":93.06,"open":93.48,"volume":862600},{"timestamp":1396445400,"date":"2014-04-02","index":4796,"close":93.21,"high":93.37,"low":92.45,"open":92.74,"volume":442200},{"timestamp":1396531800,"date":"2014-04-03","index":4797,"close":92.17,"high":93.1,"low":92.05,"open":92.89,"volume":547100},{"timestamp":1396618200,"date":"2014-04-04","index":4798,"close":90.82,"high":92.71,"low":90.5,"open":92.39,"volume":665400},{"timestamp":1396877400,"date":"2014-04-07","index":4799,"close":89.97,"high":91.2,"low":89.82,"open":91.13,"volume":753400},{"timestamp":1396963800,"date":"2014-04-08","index":4800,"close":89.56,"high":90.7,"low":89.25,"open":89.91,"volume":1193900},{"timestamp":1397050200,"date":"2014-04-09","index":4801,"close":92.4,"high":92.49,"low":90.66,"open":91.14,"volume":864300},{"timestamp":1397136600,"date":"2014-04-10","index":4802,"close":89.89,"high":92.63,"low":89.58,"open":92.61,"volume":1505600},{"timestamp":1397223000,"date":"2014-04-11","index":4803,"close":87.33,"high":88.43,"low":86.74,"open":87.76,"volume":2109700},{"timestamp":1397482200,"date":"2014-04-14","index":4804,"close":86.57,"high":87.3,"low":85.95,"open":86.58,"volume":1415100},{"timestamp":1397568600,"date":"2014-04-15","index":4805,"close":85.14,"high":86.58,"low":84.73,"open":86.09,"volume":2003400}],"post":[{"timestamp":1397655000,"date":"2014-04-16","index":4806,"close":82.23,"high":82.35,"low":79.94,"open":80.31,"volume":5649200},{"timestamp":1397741400,"date":"2014-04-17","index":4807,"close":81.65,"high":82.38,"low":81.35,"open":81.82,"volume":1790400},{"timestamp":1398087000,"date":"2014-04-21","index":4808,"close":81.65,"high":82.31,"low":81.04,"open":81.81,"volume":856700},{"timestamp":1398173400,"date":"2014-04-22","index":4809,"close":81.68,"high":82.27,"low":81.59,"open":81.85,"volume":820100},{"timestamp":1398259800,"date":"2014-04-23","index":4810,"close":82,"high":82.97,"low":81.45,"open":81.5,"volume":1469100},{"timestamp":1398346200,"date":"2014-04-24","index":4811,"close":84.17,"high":84.45,"low":83.26,"open":83.62,"volume":1352400},{"timestamp":1398432600,"date":"2014-04-25","index":4812,"close":81.68,"high":83.26,"low":81.42,"open":83.25,"volume":1680300},{"timestamp":1398691800,"date":"2014-04-28","index":4813,"close":82.34,"high":82.67,"low":81.43,"open":82.18,"volume":816000},{"timestamp":1398778200,"date":"2014-04-29","index":4814,"close":82.12,"high":82.8,"low":82.09,"open":82.51,"volume":975400},{"timestamp":1398864600,"date":"2014-04-30","index":4815,"close":81.39,"high":82.65,"low":81.28,"open":82.14,"volume":729300},{"timestamp":1398951000,"date":"2014-05-01","index":4816,"close":81.35,"high":81.7,"low":80.8,"open":81.25,"volume":812600}]},{"date":"2014-01-22","estimated":1.31,"reported":1.47,"pre":[{"timestamp":1389018600,"date":"2014-01-06","index":4736,"close":90.15,"high":91.09,"low":89.99,"open":91.06,"volume":745100},{"timestamp":1389105000,"date":"2014-01-07","index":4737,"close":89.39,"high":89.6,"low":88.81,"open":88.97,"volume":840200},{"timestamp":1389191400,"date":"2014-01-08","index":4738,"close":89.63,"high":89.73,"low":88.96,"open":89.28,"volume":785000},{"timestamp":1389277800,"date":"2014-01-09","index":4739,"close":90.14,"high":90.76,"low":89.66,"open":90.76,"volume":824000},{"timestamp":1389364200,"date":"2014-01-10","index":4740,"close":91.07,"high":91.07,"low":90.08,"open":90.28,"volume":759800},{"timestamp":1389623400,"date":"2014-01-13","index":4741,"close":90.36,"high":90.77,"low":90.05,"open":90.08,"volume":1158100},{"timestamp":1389709800,"date":"2014-01-14","index":4742,"close":91.19,"high":91.41,"low":90.13,"open":90.2,"volume":1124600},{"timestamp":1389796200,"date":"2014-01-15","index":4743,"close":89.44,"high":90.75,"low":89.1,"open":90.29,"volume":1521800},{"timestamp":1389882600,"date":"2014-01-16","index":4744,"close":85.22,"high":86.67,"low":84.84,"open":86.57,"volume":2774700},{"timestamp":1389969000,"date":"2014-01-17","index":4745,"close":84.4,"high":84.48,"low":83.28,"open":83.69,"volume":3130400},{"timestamp":1390314600,"date":"2014-01-21","index":4746,"close":87.15,"high":87.28,"low":84.88,"open":85.3,"volume":3920300}],"post":[{"timestamp":1390401000,"date":"2014-01-22","index":4747,"close":91.29,"high":92.29,"low":90.15,"open":91.43,"volume":3541200},{"timestamp":1390487400,"date":"2014-01-23","index":4748,"close":88.39,"high":90.17,"low":87.28,"open":90.17,"volume":2320300},{"timestamp":1390573800,"date":"2014-01-24","index":4749,"close":87.59,"high":90.09,"low":87.48,"open":90.04,"volume":2351400},{"timestamp":1390833000,"date":"2014-01-27","index":4750,"close":87.62,"high":88.51,"low":87.05,"open":88.44,"volume":1931700},{"timestamp":1390919400,"date":"2014-01-28","index":4751,"close":86.44,"high":88.1,"low":86.35,"open":87.88,"volume":1367900},{"timestamp":1391005800,"date":"2014-01-29","index":4752,"close":85.65,"high":86.72,"low":85.35,"open":85.6,"volume":1255500},{"timestamp":1391092200,"date":"2014-01-30","index":4753,"close":85.23,"high":87.35,"low":85.03,"open":87.21,"volume":1619700},{"timestamp":1391178600,"date":"2014-01-31","index":4754,"close":84.63,"high":85.14,"low":83.76,"open":83.8,"volume":828300},{"timestamp":1391437800,"date":"2014-02-03","index":4755,"close":84.56,"high":85.74,"low":83.93,"open":85.46,"volume":1136900},{"timestamp":1391524200,"date":"2014-02-04","index":4756,"close":84.09,"high":84.82,"low":83.92,"open":84.33,"volume":1074500},{"timestamp":1391610600,"date":"2014-02-05","index":4757,"close":85.16,"high":85.49,"low":84.19,"open":84.77,"volume":854400}]},{"date":"2013-10-16","estimated":0.71,"reported":0.57,"pre":[{"timestamp":1380634200,"date":"2013-10-01","index":4670,"close":100.91,"high":100.95,"low":99.31,"open":99.38,"volume":537700},{"timestamp":1380720600,"date":"2013-10-02","index":4671,"close":100.66,"high":100.8,"low":99.03,"open":99.72,"volume":417400},{"timestamp":1380807000,"date":"2013-10-03","index":4672,"close":100.55,"high":101.85,"low":99.87,"open":101.73,"volume":1604200},{"timestamp":1380893400,"date":"2013-10-04","index":4673,"close":100.96,"high":101.03,"low":99.97,"open":100.09,"volume":729100},{"timestamp":1381152600,"date":"2013-10-07","index":4674,"close":99.46,"high":99.84,"low":98.89,"open":98.93,"volume":1070600},{"timestamp":1381239000,"date":"2013-10-08","index":4675,"close":97.43,"high":100.11,"low":97.28,"open":99.96,"volume":963900},{"timestamp":1381325400,"date":"2013-10-09","index":4676,"close":96.09,"high":96.55,"low":94.1,"open":95.95,"volume":1256500},{"timestamp":1381411800,"date":"2013-10-10","index":4677,"close":97.71,"high":97.82,"low":96.55,"open":96.71,"volume":1060400},{"timestamp":1381498200,"date":"2013-10-11","index":4678,"close":97.88,"high":98.05,"low":97.43,"open":97.55,"volume":817700},{"timestamp":1381757400,"date":"2013-10-14","index":4679,"close":97.07,"high":97.39,"low":96.59,"open":97.1,"volume":1105700},{"timestamp":1381843800,"date":"2013-10-15","index":4680,"close":95.15,"high":97.5,"low":94.91,"open":97.31,"volume":1899600}],"post":[{"timestamp":1381930200,"date":"2013-10-16","index":4681,"close":94.98,"high":96.36,"low":93.96,"open":94.98,"volume":2244400},{"timestamp":1382016600,"date":"2013-10-17","index":4682,"close":93.84,"high":93.95,"low":92.59,"open":92.79,"volume":1599200},{"timestamp":1382103000,"date":"2013-10-18","index":4683,"close":92.84,"high":92.93,"low":91.22,"open":92.38,"volume":2663800},{"timestamp":1382362200,"date":"2013-10-21","index":4684,"close":93.14,"high":93.56,"low":92.05,"open":92.05,"volume":1394400},{"timestamp":1382448600,"date":"2013-10-22","index":4685,"close":94.11,"high":94.55,"low":93.78,"open":94.11,"volume":1774700},{"timestamp":1382535000,"date":"2013-10-23","index":4686,"close":93.32,"high":94.54,"low":93.05,"open":94.54,"volume":1399800},{"timestamp":1382621400,"date":"2013-10-24","index":4687,"close":94.09,"high":94.58,"low":93.81,"open":94.32,"volume":622500},{"timestamp":1382707800,"date":"2013-10-25","index":4688,"close":94.31,"high":94.47,"low":93.44,"open":94.45,"volume":599900},{"timestamp":1382967000,"date":"2013-10-28","index":4689,"close":94.33,"high":94.62,"low":93.83,"open":93.96,"volume":536500},{"timestamp":1383053400,"date":"2013-10-29","index":4690,"close":94.2,"high":94.92,"low":93.95,"open":94.61,"volume":1004000},{"timestamp":1383139800,"date":"2013-10-30","index":4691,"close":94.64,"high":94.91,"low":93.42,"open":94.72,"volume":698600}]},{"date":"2013-07-17","estimated":0.68,"reported":0.67,"pre":[{"timestamp":1372685400,"date":"2013-07-01","index":4606,"close":78.4,"high":79.86,"low":78.18,"open":79.71,"volume":1265500},{"timestamp":1372771800,"date":"2013-07-02","index":4607,"close":78.58,"high":79.13,"low":78.15,"open":78.38,"volume":503500},{"timestamp":1372858200,"date":"2013-07-03","index":4608,"close":79.68,"high":79.96,"low":78.24,"open":78.43,"volume":426600},{"timestamp":1373031000,"date":"2013-07-05","index":4609,"close":82.1,"high":82.36,"low":80.7,"open":81.22,"volume":1093200},{"timestamp":1373290200,"date":"2013-07-08","index":4610,"close":81.53,"high":83.25,"low":81.35,"open":83.23,"volume":1402600},{"timestamp":1373376600,"date":"2013-07-09","index":4611,"close":82.13,"high":82.23,"low":81.04,"open":81.37,"volume":1221600},{"timestamp":1373463000,"date":"2013-07-10","index":4612,"close":83.85,"high":84.03,"low":82.58,"open":82.61,"volume":824100},{"timestamp":1373549400,"date":"2013-07-11","index":4613,"close":87.34,"high":87.4,"low":86.2,"open":86.51,"volume":1250600},{"timestamp":1373635800,"date":"2013-07-12","index":4614,"close":87.15,"high":87.79,"low":86.58,"open":87.76,"volume":908700},{"timestamp":1373895000,"date":"2013-07-15","index":4615,"close":86.92,"high":88,"low":86.07,"open":87.93,"volume":1235800},{"timestamp":1373981400,"date":"2013-07-16","index":4616,"close":87.74,"high":88.05,"low":86.88,"open":87.33,"volume":1583600}],"post":[{"timestamp":1374067800,"date":"2013-07-17","index":4617,"close":88.97,"high":90.83,"low":87.86,"open":90.76,"volume":1890800},{"timestamp":1374154200,"date":"2013-07-18","index":4618,"close":89.08,"high":89.43,"low":87.7,"open":88.36,"volume":2103200},{"timestamp":1374240600,"date":"2013-07-19","index":4619,"close":89.05,"high":89.16,"low":88.03,"open":88.42,"volume":1182700},{"timestamp":1374499800,"date":"2013-07-22","index":4620,"close":88.65,"high":88.96,"low":88.19,"open":88.54,"volume":867000},{"timestamp":1374586200,"date":"2013-07-23","index":4621,"close":88.57,"high":89,"low":87.77,"open":87.82,"volume":1306700},{"timestamp":1374672600,"date":"2013-07-24","index":4622,"close":88.41,"high":89.27,"low":88.29,"open":88.9,"volume":1081200},{"timestamp":1374759000,"date":"2013-07-25","index":4623,"close":89.67,"high":89.68,"low":88.86,"open":89.11,"volume":1040400},{"timestamp":1374845400,"date":"2013-07-26","index":4624,"close":89.18,"high":89.28,"low":88.56,"open":88.9,"volume":820700},{"timestamp":1375104600,"date":"2013-07-29","index":4625,"close":89.44,"high":90.24,"low":88.62,"open":89.84,"volume":697500},{"timestamp":1375191000,"date":"2013-07-30","index":4626,"close":90.09,"high":90.43,"low":89.61,"open":90.1,"volume":793800},{"timestamp":1375277400,"date":"2013-07-31","index":4627,"close":89.95,"high":90.63,"low":89.38,"open":89.5,"volume":490800}]},{"date":"2013-04-17","estimated":0.54,"reported":0.3,"pre":[{"timestamp":1364909400,"date":"2013-04-02","index":4543,"close":66.84,"high":67.55,"low":66.47,"open":66.48,"volume":1308100},{"timestamp":1364995800,"date":"2013-04-03","index":4544,"close":66.24,"high":67.47,"low":65.94,"open":67.28,"volume":2014400},{"timestamp":1365082200,"date":"2013-04-04","index":4545,"close":66.08,"high":66.11,"low":65.06,"open":65.42,"volume":2196200},{"timestamp":1365168600,"date":"2013-04-05","index":4546,"close":66.71,"high":66.79,"low":65.12,"open":65.57,"volume":1459700},{"timestamp":1365427800,"date":"2013-04-08","index":4547,"close":67.05,"high":67.06,"low":65.81,"open":66.64,"volume":2124700},{"timestamp":1365514200,"date":"2013-04-09","index":4548,"close":67.09,"high":67.51,"low":66.62,"open":66.9,"volume":1689000},{"timestamp":1365600600,"date":"2013-04-10","index":4549,"close":68.66,"high":69.24,"low":67.39,"open":67.46,"volume":1842800},{"timestamp":1365687000,"date":"2013-04-11","index":4550,"close":69.32,"high":70.2,"low":68.96,"open":69.21,"volume":1677700},{"timestamp":1365773400,"date":"2013-04-12","index":4551,"close":69.11,"high":69.35,"low":68.18,"open":69.14,"volume":1383500},{"timestamp":1366032600,"date":"2013-04-15","index":4552,"close":66.47,"high":68.46,"low":66.4,"open":68.23,"volume":1339400},{"timestamp":1366119000,"date":"2013-04-16","index":4553,"close":67.78,"high":68.27,"low":67.12,"open":67.75,"volume":1621500}],"post":[{"timestamp":1366205400,"date":"2013-04-17","index":4554,"close":69.48,"high":72.09,"low":68.41,"open":72.09,"volume":5779200},{"timestamp":1366291800,"date":"2013-04-18","index":4555,"close":71.41,"high":72.1,"low":71.12,"open":72,"volume":3104500},{"timestamp":1366378200,"date":"2013-04-19","index":4556,"close":71.99,"high":72.64,"low":71.35,"open":72.31,"volume":2394200},{"timestamp":1366637400,"date":"2013-04-22","index":4557,"close":71.24,"high":71.66,"low":70.6,"open":71.51,"volume":1054700},{"timestamp":1366723800,"date":"2013-04-23","index":4558,"close":72.48,"high":73.04,"low":71.75,"open":72.32,"volume":1660500},{"timestamp":1366810200,"date":"2013-04-24","index":4559,"close":73.54,"high":73.88,"low":72.89,"open":73.23,"volume":1173200},{"timestamp":1366896600,"date":"2013-04-25","index":4560,"close":74.79,"high":75.81,"low":74.62,"open":75.13,"volume":1375300},{"timestamp":1366983000,"date":"2013-04-26","index":4561,"close":73.72,"high":74.08,"low":73,"open":73.77,"volume":1687000},{"timestamp":1367242200,"date":"2013-04-29","index":4562,"close":74.56,"high":75.11,"low":74.12,"open":74.32,"volume":761200},{"timestamp":1367328600,"date":"2013-04-30","index":4563,"close":74.37,"high":74.65,"low":73.68,"open":74.4,"volume":888600},{"timestamp":1367415000,"date":"2013-05-01","index":4564,"close":74.02,"high":74.5,"low":73.75,"open":74,"volume":1569600}]},{"date":"2013-01-17","estimated":0.67,"reported":0.52,"pre":[{"timestamp":1357137000,"date":"2013-01-02","index":4482,"close":66.78,"high":66.78,"low":65.78,"open":65.98,"volume":1824000},{"timestamp":1357223400,"date":"2013-01-03","index":4483,"close":65.38,"high":66.29,"low":65.06,"open":65.99,"volume":1725400},{"timestamp":1357309800,"date":"2013-01-04","index":4484,"close":64.71,"high":65.05,"low":64.35,"open":64.64,"volume":3170800},{"timestamp":1357569000,"date":"2013-01-07","index":4485,"close":63.66,"high":63.87,"low":63.09,"open":63.35,"volume":2066100},{"timestamp":1357655400,"date":"2013-01-08","index":4486,"close":63.14,"high":63.57,"low":62.8,"open":63.4,"volume":1182400},{"timestamp":1357741800,"date":"2013-01-09","index":4487,"close":63.5,"high":63.8,"low":63.29,"open":63.42,"volume":879100},{"timestamp":1357828200,"date":"2013-01-10","index":4488,"close":64.67,"high":64.69,"low":63.94,"open":64.56,"volume":1648300},{"timestamp":1357914600,"date":"2013-01-11","index":4489,"close":65.42,"high":65.76,"low":64.94,"open":65.23,"volume":1518000},{"timestamp":1358173800,"date":"2013-01-14","index":4490,"close":64.4,"high":65.27,"low":64.25,"open":65.2,"volume":1477000},{"timestamp":1358260200,"date":"2013-01-15","index":4491,"close":63.08,"high":63.28,"low":62.72,"open":62.8,"volume":1561300},{"timestamp":1358346600,"date":"2013-01-16","index":4492,"close":63.82,"high":63.99,"low":63.14,"open":63.17,"volume":1615100}],"post":[{"timestamp":1358433000,"date":"2013-01-17","index":4493,"close":68.35,"high":69.62,"low":65.37,"open":65.48,"volume":8003800},{"timestamp":1358519400,"date":"2013-01-18","index":4494,"close":69.17,"high":69.32,"low":68.44,"open":68.95,"volume":2758200},{"timestamp":1358865000,"date":"2013-01-22","index":4495,"close":69.92,"high":70.04,"low":69.34,"open":69.76,"volume":1369100},{"timestamp":1358951400,"date":"2013-01-23","index":4496,"close":69.24,"high":69.46,"low":68.51,"open":69.25,"volume":1824800},{"timestamp":1359037800,"date":"2013-01-24","index":4497,"close":71.19,"high":71.3,"low":70.35,"open":70.49,"volume":2386500},{"timestamp":1359124200,"date":"2013-01-25","index":4498,"close":74.04,"high":74.24,"low":72.52,"open":72.69,"volume":3443000},{"timestamp":1359383400,"date":"2013-01-28","index":4499,"close":75.47,"high":76.44,"low":74.7,"open":76.21,"volume":3454400},{"timestamp":1359469800,"date":"2013-01-29","index":4500,"close":75.27,"high":75.31,"low":74.59,"open":74.71,"volume":1665900},{"timestamp":1359556200,"date":"2013-01-30","index":4501,"close":75.22,"high":75.98,"low":75.02,"open":75.57,"volume":1658400},{"timestamp":1359642600,"date":"2013-01-31","index":4502,"close":75.09,"high":75.9,"low":74.69,"open":75.69,"volume":1844600},{"timestamp":1359729000,"date":"2013-02-01","index":4503,"close":78.21,"high":78.3,"low":76.73,"open":77.64,"volume":3894800}]},{"date":"2012-10-17","estimated":1.11,"reported":1.05,"pre":[{"timestamp":1349184600,"date":"2012-10-02","index":4421,"close":53.95,"high":54.91,"low":53.46,"open":54.48,"volume":2282000},{"timestamp":1349271000,"date":"2012-10-03","index":4422,"close":54.95,"high":55.1,"low":54.47,"open":54.84,"volume":2450400},{"timestamp":1349357400,"date":"2012-10-04","index":4423,"close":55.65,"high":55.86,"low":55.21,"open":55.84,"volume":1946000},{"timestamp":1349443800,"date":"2012-10-05","index":4424,"close":56.11,"high":56.92,"low":55.88,"open":56.76,"volume":3021600},{"timestamp":1349703000,"date":"2012-10-08","index":4425,"close":55.01,"high":55.6,"low":54.79,"open":55.56,"volume":1744300},{"timestamp":1349789400,"date":"2012-10-09","index":4426,"close":54.31,"high":54.72,"low":53.8,"open":54.69,"volume":2401300},{"timestamp":1349875800,"date":"2012-10-10","index":4427,"close":53.43,"high":53.97,"low":53.3,"open":53.64,"volume":1313500},{"timestamp":1349962200,"date":"2012-10-11","index":4428,"close":53.04,"high":53.94,"low":52.84,"open":53.3,"volume":2327200},{"timestamp":1350048600,"date":"2012-10-12","index":4429,"close":52.99,"high":53.83,"low":52.87,"open":53.34,"volume":4360400},{"timestamp":1350307800,"date":"2012-10-15","index":4430,"close":52.81,"high":52.91,"low":51.89,"open":52.46,"volume":2473300},{"timestamp":1350394200,"date":"2012-10-16","index":4431,"close":53.59,"high":54.11,"low":53.46,"open":53.95,"volume":3835700}],"post":[{"timestamp":1350480600,"date":"2012-10-17","index":4432,"close":50.08,"high":52.64,"low":48.73,"open":52.52,"volume":24031000},{"timestamp":1350567000,"date":"2012-10-18","index":4433,"close":51.34,"high":52.17,"low":50.37,"open":50.37,"volume":17392000},{"timestamp":1350653400,"date":"2012-10-19","index":4434,"close":52.18,"high":52.55,"low":51.74,"open":51.88,"volume":10684900},{"timestamp":1350912600,"date":"2012-10-22","index":4435,"close":53.31,"high":53.98,"low":53.04,"open":53.78,"volume":7633100},{"timestamp":1350999000,"date":"2012-10-23","index":4436,"close":52.85,"high":53.1,"low":52.19,"open":52.5,"volume":5262400},{"timestamp":1351085400,"date":"2012-10-24","index":4437,"close":53.88,"high":54.41,"low":53.48,"open":54.39,"volume":7129400},{"timestamp":1351171800,"date":"2012-10-25","index":4438,"close":54.33,"high":54.62,"low":53.88,"open":54.45,"volume":6583900},{"timestamp":1351258200,"date":"2012-10-26","index":4439,"close":54.35,"high":55.02,"low":54.11,"open":54.49,"volume":5341800},{"timestamp":1351690200,"date":"2012-10-31","index":4440,"close":54.98,"high":55.67,"low":54.56,"open":55.67,"volume":4337400},{"timestamp":1351776600,"date":"2012-11-01","index":4441,"close":56.29,"high":56.44,"low":55.23,"open":55.46,"volume":3993300},{"timestamp":1351863000,"date":"2012-11-02","index":4442,"close":56.3,"high":57.17,"low":56.17,"open":57.11,"volume":4818300}]},{"date":"2012-07-18","estimated":1.11,"reported":1.18,"pre":[{"timestamp":1341235800,"date":"2012-07-02","index":4357,"close":52.19,"high":52.27,"low":51.44,"open":51.94,"volume":1066800},{"timestamp":1341322200,"date":"2012-07-03","index":4358,"close":52.62,"high":52.87,"low":51.86,"open":51.99,"volume":530400},{"timestamp":1341495000,"date":"2012-07-05","index":4359,"close":51.78,"high":52.06,"low":51.29,"open":51.5,"volume":867400},{"timestamp":1341581400,"date":"2012-07-06","index":4360,"close":49.42,"high":50.58,"low":49.39,"open":50.36,"volume":1625100},{"timestamp":1341840600,"date":"2012-07-09","index":4361,"close":48.46,"high":49.04,"low":48.34,"open":48.96,"volume":2654200},{"timestamp":1341927000,"date":"2012-07-10","index":4362,"close":52.57,"high":53.3,"low":52,"open":52.12,"volume":9159100},{"timestamp":1342013400,"date":"2012-07-11","index":4363,"close":51.19,"high":52.2,"low":50.94,"open":52.08,"volume":2950700},{"timestamp":1342099800,"date":"2012-07-12","index":4364,"close":50.49,"high":51.55,"low":50.24,"open":51.55,"volume":4332600},{"timestamp":1342186200,"date":"2012-07-13","index":4365,"close":51.19,"high":51.3,"low":50.55,"open":50.65,"volume":1912900},{"timestamp":1342445400,"date":"2012-07-16","index":4366,"close":50.99,"high":51.28,"low":50.7,"open":51.24,"volume":1343700},{"timestamp":1342531800,"date":"2012-07-17","index":4367,"close":51.5,"high":51.72,"low":50.4,"open":51.55,"volume":1598500}],"post":[{"timestamp":1342618200,"date":"2012-07-18","index":4368,"close":54.57,"high":54.82,"low":51.76,"open":51.91,"volume":3486800},{"timestamp":1342704600,"date":"2012-07-19","index":4369,"close":55.75,"high":56.12,"low":55.14,"open":56.09,"volume":3038100},{"timestamp":1342791000,"date":"2012-07-20","index":4370,"close":55.47,"high":56.17,"low":55.07,"open":55.81,"volume":1945800},{"timestamp":1343050200,"date":"2012-07-23","index":4371,"close":55.5,"high":55.89,"low":54.11,"open":54.35,"volume":1996100},{"timestamp":1343136600,"date":"2012-07-24","index":4372,"close":54.58,"high":54.93,"low":54.23,"open":54.46,"volume":3584100},{"timestamp":1343223000,"date":"2012-07-25","index":4373,"close":54.57,"high":55.78,"low":54.32,"open":55.77,"volume":2835100},{"timestamp":1343309400,"date":"2012-07-26","index":4374,"close":57.14,"high":57.29,"low":56.01,"open":56.35,"volume":2454000},{"timestamp":1343395800,"date":"2012-07-27","index":4375,"close":58.86,"high":59.1,"low":57.39,"open":57.65,"volume":1963400},{"timestamp":1343655000,"date":"2012-07-30","index":4376,"close":58.79,"high":59.2,"low":58.03,"open":58.03,"volume":2869400},{"timestamp":1343741400,"date":"2012-07-31","index":4377,"close":57.5,"high":59.14,"low":57.48,"open":58.78,"volume":3215900},{"timestamp":1343827800,"date":"2012-08-01","index":4378,"close":56.53,"high":57.94,"low":56.47,"open":57.9,"volume":2435000}]},{"date":"2012-04-18","estimated":1.12,"reported":1.16,"pre":[{"timestamp":1333373400,"date":"2012-04-02","index":4294,"close":50.75,"high":50.97,"low":50.04,"open":50.26,"volume":1906100},{"timestamp":1333459800,"date":"2012-04-03","index":4295,"close":49.96,"high":50.77,"low":49.74,"open":50.58,"volume":1791900},{"timestamp":1333546200,"date":"2012-04-04","index":4296,"close":48.18,"high":49.01,"low":47.7,"open":48.86,"volume":3126700},{"timestamp":1333632600,"date":"2012-04-05","index":4297,"close":47.99,"high":48.24,"low":47.85,"open":47.93,"volume":1340200},{"timestamp":1333978200,"date":"2012-04-09","index":4298,"close":48.07,"high":48.32,"low":47.33,"open":47.52,"volume":802400},{"timestamp":1334064600,"date":"2012-04-10","index":4299,"close":47.18,"high":48.24,"low":47.05,"open":47.88,"volume":1358600},{"timestamp":1334151000,"date":"2012-04-11","index":4300,"close":47.11,"high":47.72,"low":47.06,"open":47.26,"volume":2294600},{"timestamp":1334237400,"date":"2012-04-12","index":4301,"close":48.91,"high":49.58,"low":47.91,"open":47.94,"volume":4319800},{"timestamp":1334323800,"date":"2012-04-13","index":4302,"close":48.69,"high":48.97,"low":48.35,"open":48.93,"volume":2155200},{"timestamp":1334583000,"date":"2012-04-16","index":4303,"close":49.34,"high":49.62,"low":48.68,"open":48.89,"volume":2449300},{"timestamp":1334669400,"date":"2012-04-17","index":4304,"close":49.43,"high":50.17,"low":49.35,"open":49.68,"volume":3194500}],"post":[{"timestamp":1334755800,"date":"2012-04-18","index":4305,"close":49.29,"high":49.56,"low":47.74,"open":47.81,"volume":5002600},{"timestamp":1334842200,"date":"2012-04-19","index":4306,"close":50.05,"high":51.35,"low":49.57,"open":50.74,"volume":3425100},{"timestamp":1334928600,"date":"2012-04-20","index":4307,"close":49.59,"high":50.57,"low":49.5,"open":50.08,"volume":3211100},{"timestamp":1335187800,"date":"2012-04-23","index":4308,"close":48.18,"high":48.81,"low":47.96,"open":48.77,"volume":2881100},{"timestamp":1335274200,"date":"2012-04-24","index":4309,"close":48.31,"high":49,"low":47.9,"open":48.91,"volume":2812800},{"timestamp":1335360600,"date":"2012-04-25","index":4310,"close":49.49,"high":49.54,"low":48.86,"open":49.44,"volume":1828900},{"timestamp":1335447000,"date":"2012-04-26","index":4311,"close":51.54,"high":51.76,"low":50.11,"open":50.15,"volume":3362900},{"timestamp":1335533400,"date":"2012-04-27","index":4312,"close":51.1,"high":51.47,"low":50.79,"open":51.36,"volume":1729300},{"timestamp":1335792600,"date":"2012-04-30","index":4313,"close":50.99,"high":51.36,"low":50.47,"open":50.5,"volume":1671400},{"timestamp":1335879000,"date":"2012-05-01","index":4314,"close":51.25,"high":51.61,"low":50.87,"open":51.05,"volume":1014200},{"timestamp":1335965400,"date":"2012-05-02","index":4315,"close":50.52,"high":50.74,"low":50.2,"open":50.41,"volume":1973700}]},{"date":"2012-01-18","estimated":0.93,"reported":1.19,"pre":[{"timestamp":1325255400,"date":"2011-12-30","index":4231,"close":41.79,"high":42.33,"low":41.79,"open":41.97,"volume":564800},{"timestamp":1325601000,"date":"2012-01-03","index":4232,"close":42.22,"high":43.01,"low":42.05,"open":42.97,"volume":1457000},{"timestamp":1325687400,"date":"2012-01-04","index":4233,"close":41.63,"high":41.83,"low":41.32,"open":41.7,"volume":1396200},{"timestamp":1325773800,"date":"2012-01-05","index":4234,"close":41.18,"high":41.56,"low":40.66,"open":40.87,"volume":3673000},{"timestamp":1325860200,"date":"2012-01-06","index":4235,"close":40.91,"high":41.2,"low":40.57,"open":40.86,"volume":2665400},{"timestamp":1326119400,"date":"2012-01-09","index":4236,"close":41.24,"high":41.69,"low":41.12,"open":41.2,"volume":2694000},{"timestamp":1326205800,"date":"2012-01-10","index":4237,"close":41.52,"high":41.69,"low":41.28,"open":41.57,"volume":2762900},{"timestamp":1326292200,"date":"2012-01-11","index":4238,"close":41.84,"high":41.98,"low":41.32,"open":41.58,"volume":1984500},{"timestamp":1326378600,"date":"2012-01-12","index":4239,"close":41.74,"high":41.96,"low":41.35,"open":41.79,"volume":1497200},{"timestamp":1326465000,"date":"2012-01-13","index":4240,"close":41.28,"high":41.4,"low":40.7,"open":41.35,"volume":1981000},{"timestamp":1326810600,"date":"2012-01-17","index":4241,"close":42.59,"high":43.18,"low":42.25,"open":42.68,"volume":2348800}],"post":[{"timestamp":1326897000,"date":"2012-01-18","index":4242,"close":42.22,"high":43.53,"low":41.21,"open":43.51,"volume":6608200},{"timestamp":1326983400,"date":"2012-01-19","index":4243,"close":42.41,"high":42.58,"low":42.05,"open":42.54,"volume":1996600},{"timestamp":1327069800,"date":"2012-01-20","index":4244,"close":43.2,"high":43.27,"low":42.31,"open":42.43,"volume":3367000},{"timestamp":1327329000,"date":"2012-01-23","index":4245,"close":43.83,"high":43.92,"low":43.43,"open":43.58,"volume":1779100},{"timestamp":1327415400,"date":"2012-01-24","index":4246,"close":43.5,"high":43.84,"low":43.25,"open":43.45,"volume":1845400},{"timestamp":1327501800,"date":"2012-01-25","index":4247,"close":43.25,"high":43.29,"low":42.68,"open":43.1,"volume":2089900},{"timestamp":1327588200,"date":"2012-01-26","index":4248,"close":42.97,"high":43.92,"low":42.79,"open":43.43,"volume":2085300},{"timestamp":1327674600,"date":"2012-01-27","index":4249,"close":43.11,"high":43.55,"low":42.72,"open":43.19,"volume":2357400},{"timestamp":1327933800,"date":"2012-01-30","index":4250,"close":42.95,"high":43.08,"low":42.62,"open":43.06,"volume":1967900},{"timestamp":1328020200,"date":"2012-01-31","index":4251,"close":42.99,"high":43.45,"low":42.72,"open":43.33,"volume":1649800},{"timestamp":1328106600,"date":"2012-02-01","index":4252,"close":44.1,"high":44.46,"low":44.05,"open":44.17,"volume":1794800}]},{"date":"2011-10-17","estimated":1.42,"reported":1.55,"pre":[{"timestamp":1317389400,"date":"2011-09-30","index":4168,"close":34.54,"high":35.33,"low":34.51,"open":34.9,"volume":2858900},{"timestamp":1317648600,"date":"2011-10-03","index":4169,"close":33.5,"high":34.64,"low":33.47,"open":33.73,"volume":2328600},{"timestamp":1317735000,"date":"2011-10-04","index":4170,"close":35.1,"high":35.12,"low":33.05,"open":33.13,"volume":3404700},{"timestamp":1317821400,"date":"2011-10-05","index":4171,"close":34.93,"high":35.22,"low":34.3,"open":34.62,"volume":4695900},{"timestamp":1317907800,"date":"2011-10-06","index":4172,"close":35.58,"high":35.61,"low":34.55,"open":34.6,"volume":1830500},{"timestamp":1317994200,"date":"2011-10-07","index":4173,"close":36.34,"high":36.88,"low":35.93,"open":36.34,"volume":3750800},{"timestamp":1318253400,"date":"2011-10-10","index":4174,"close":36.98,"high":37.61,"low":36.6,"open":36.96,"volume":2625000},{"timestamp":1318339800,"date":"2011-10-11","index":4175,"close":36.17,"high":36.42,"low":35.62,"open":35.98,"volume":3435500},{"timestamp":1318426200,"date":"2011-10-12","index":4176,"close":38.76,"high":39.94,"low":37.79,"open":38.04,"volume":9726100},{"timestamp":1318512600,"date":"2011-10-13","index":4177,"close":40.06,"high":40.28,"low":38.74,"open":38.82,"volume":3529000},{"timestamp":1318599000,"date":"2011-10-14","index":4178,"close":40.32,"high":40.33,"low":39.58,"open":39.95,"volume":4324400}],"post":[{"timestamp":1318858200,"date":"2011-10-17","index":4179,"close":39.64,"high":39.95,"low":39.07,"open":39.43,"volume":4905700},{"timestamp":1318944600,"date":"2011-10-18","index":4180,"close":40.27,"high":40.4,"low":39.34,"open":39.76,"volume":3486100},{"timestamp":1319031000,"date":"2011-10-19","index":4181,"close":39.49,"high":40.27,"low":39.34,"open":39.68,"volume":1973100},{"timestamp":1319117400,"date":"2011-10-20","index":4182,"close":39.4,"high":40.01,"low":39.17,"open":40,"volume":5431900},{"timestamp":1319203800,"date":"2011-10-21","index":4183,"close":40.5,"high":40.6,"low":39.81,"open":39.84,"volume":2685900},{"timestamp":1319463000,"date":"2011-10-24","index":4184,"close":41.29,"high":41.34,"low":40.25,"open":40.29,"volume":1885000},{"timestamp":1319549400,"date":"2011-10-25","index":4185,"close":40.96,"high":41.58,"low":40.79,"open":41.22,"volume":2917300},{"timestamp":1319635800,"date":"2011-10-26","index":4186,"close":41.04,"high":41.77,"low":40.28,"open":41.65,"volume":1748400},{"timestamp":1319722200,"date":"2011-10-27","index":4187,"close":43.48,"high":43.88,"low":42.14,"open":42.16,"volume":5055400},{"timestamp":1319808600,"date":"2011-10-28","index":4188,"close":43.55,"high":43.59,"low":42.6,"open":42.64,"volume":5081500},{"timestamp":1320067800,"date":"2011-10-31","index":4189,"close":41.93,"high":42.55,"low":41.9,"open":42.25,"volume":4861400}]},{"date":"2011-07-13","estimated":1.74,"reported":1.87,"pre":[{"timestamp":1309181400,"date":"2011-06-27","index":4101,"close":36.29,"high":36.43,"low":35.55,"open":35.77,"volume":1878800},{"timestamp":1309267800,"date":"2011-06-28","index":4102,"close":36.29,"high":36.42,"low":35.67,"open":35.72,"volume":1587400},{"timestamp":1309354200,"date":"2011-06-29","index":4103,"close":36.6,"high":36.9,"low":36.13,"open":36.6,"volume":2671400},{"timestamp":1309440600,"date":"2011-06-30","index":4104,"close":36.96,"high":37.18,"low":36.72,"open":36.75,"volume":2767700},{"timestamp":1309527000,"date":"2011-07-01","index":4105,"close":37.94,"high":37.99,"low":36.96,"open":37.2,"volume":1475900},{"timestamp":1309872600,"date":"2011-07-05","index":4106,"close":37.75,"high":38.06,"low":37.62,"open":37.89,"volume":1624300},{"timestamp":1309959000,"date":"2011-07-06","index":4107,"close":36.94,"high":37.2,"low":36.69,"open":37.02,"volume":2121000},{"timestamp":1310045400,"date":"2011-07-07","index":4108,"close":38.64,"high":38.79,"low":37.98,"open":38.06,"volume":2970400},{"timestamp":1310131800,"date":"2011-07-08","index":4109,"close":37.44,"high":38.09,"low":37.25,"open":37.99,"volume":1608700},{"timestamp":1310391000,"date":"2011-07-11","index":4110,"close":36.93,"high":37.53,"low":36.79,"open":37.05,"volume":2385700},{"timestamp":1310477400,"date":"2011-07-12","index":4111,"close":34.88,"high":36.32,"low":34.8,"open":36.16,"volume":5834000}],"post":[{"timestamp":1310563800,"date":"2011-07-13","index":4112,"close":34.68,"high":35.45,"low":34,"open":34.21,"volume":11011700},{"timestamp":1310650200,"date":"2011-07-14","index":4113,"close":33.94,"high":35,"low":33.79,"open":34.7,"volume":4727600},{"timestamp":1310736600,"date":"2011-07-15","index":4114,"close":34.32,"high":34.39,"low":33.82,"open":34.36,"volume":3222000},{"timestamp":1310995800,"date":"2011-07-18","index":4115,"close":34.21,"high":34.23,"low":33.72,"open":33.92,"volume":3925100},{"timestamp":1311082200,"date":"2011-07-19","index":4116,"close":35.5,"high":35.67,"low":35.01,"open":35.01,"volume":3321700},{"timestamp":1311168600,"date":"2011-07-20","index":4117,"close":35.6,"high":35.87,"low":35.35,"open":35.87,"volume":1624300},{"timestamp":1311255000,"date":"2011-07-21","index":4118,"close":37.07,"high":37.09,"low":36.39,"open":36.75,"volume":2802400},{"timestamp":1311341400,"date":"2011-07-22","index":4119,"close":37.77,"high":37.92,"low":36.79,"open":37.07,"volume":2590900},{"timestamp":1311600600,"date":"2011-07-25","index":4120,"close":37.41,"high":37.67,"low":37.06,"open":37.12,"volume":1617500},{"timestamp":1311687000,"date":"2011-07-26","index":4121,"close":37.77,"high":38.1,"low":37.44,"open":37.56,"volume":1855200},{"timestamp":1311773400,"date":"2011-07-27","index":4122,"close":37.25,"high":37.42,"low":36.56,"open":37.41,"volume":5400000}]},{"date":"2011-04-13","estimated":1.43,"reported":1.6,"pre":[{"timestamp":1301405400,"date":"2011-03-29","index":4039,"close":43.51,"high":43.65,"low":42.76,"open":42.88,"volume":1316100},{"timestamp":1301491800,"date":"2011-03-30","index":4040,"close":44.35,"high":44.68,"low":44.17,"open":44.55,"volume":2029100},{"timestamp":1301578200,"date":"2011-03-31","index":4041,"close":44.5,"high":44.72,"low":44.06,"open":44.54,"volume":2226100},{"timestamp":1301664600,"date":"2011-04-01","index":4042,"close":44.3,"high":44.56,"low":43.95,"open":44.14,"volume":1469900},{"timestamp":1301923800,"date":"2011-04-04","index":4043,"close":44.18,"high":44.55,"low":43.85,"open":44.49,"volume":1593000},{"timestamp":1302010200,"date":"2011-04-05","index":4044,"close":44.43,"high":44.79,"low":44.23,"open":44.31,"volume":1171900},{"timestamp":1302096600,"date":"2011-04-06","index":4045,"close":43.86,"high":44.16,"low":43.63,"open":44.05,"volume":1802300},{"timestamp":1302183000,"date":"2011-04-07","index":4046,"close":42.84,"high":43.25,"low":42.49,"open":43.01,"volume":2660200},{"timestamp":1302269400,"date":"2011-04-08","index":4047,"close":42.36,"high":43.19,"low":42.02,"open":43.19,"volume":1911400},{"timestamp":1302528600,"date":"2011-04-11","index":4048,"close":42.9,"high":43.15,"low":42.53,"open":42.86,"volume":3132400},{"timestamp":1302615000,"date":"2011-04-12","index":4049,"close":42.41,"high":42.88,"low":42.11,"open":42.77,"volume":2346200}],"post":[{"timestamp":1302701400,"date":"2011-04-13","index":4050,"close":39.63,"high":42.21,"low":39.18,"open":42.11,"volume":12720000},{"timestamp":1302787800,"date":"2011-04-14","index":4051,"close":39.76,"high":40.17,"low":39.36,"open":39.89,"volume":9850500},{"timestamp":1302874200,"date":"2011-04-15","index":4052,"close":40.04,"high":40.42,"low":39.81,"open":40.41,"volume":3202600},{"timestamp":1303133400,"date":"2011-04-18","index":4053,"close":38.73,"high":39.13,"low":38.3,"open":38.74,"volume":4048100},{"timestamp":1303219800,"date":"2011-04-19","index":4054,"close":38.29,"high":38.75,"low":38.01,"open":38.63,"volume":4360300},{"timestamp":1303306200,"date":"2011-04-20","index":4055,"close":41.68,"high":41.74,"low":40.75,"open":41,"volume":5491400},{"timestamp":1303392600,"date":"2011-04-21","index":4056,"close":40.77,"high":41.15,"low":40.3,"open":41.11,"volume":3059700},{"timestamp":1303738200,"date":"2011-04-25","index":4057,"close":40.99,"high":41.25,"low":40.68,"open":40.73,"volume":2383000},{"timestamp":1303824600,"date":"2011-04-26","index":4058,"close":41.64,"high":41.73,"low":40.76,"open":40.9,"volume":3900000},{"timestamp":1303911000,"date":"2011-04-27","index":4059,"close":41.97,"high":42.08,"low":41.18,"open":41.73,"volume":2102700},{"timestamp":1303997400,"date":"2011-04-28","index":4060,"close":41.41,"high":42.35,"low":40.87,"open":42.17,"volume":4300000}]},{"date":"2011-01-19","estimated":1.28,"reported":1.64,"pre":[{"timestamp":1294065000,"date":"2011-01-03","index":3980,"close":38.66,"high":39.23,"low":38.61,"open":38.81,"volume":2587600},{"timestamp":1294151400,"date":"2011-01-04","index":3981,"close":37.39,"high":38.46,"low":37.18,"open":38.37,"volume":2975700},{"timestamp":1294237800,"date":"2011-01-05","index":3982,"close":36.63,"high":36.94,"low":36.21,"open":36.34,"volume":4655200},{"timestamp":1294324200,"date":"2011-01-06","index":3983,"close":36.32,"high":36.73,"low":35.85,"open":36.43,"volume":3979600},{"timestamp":1294410600,"date":"2011-01-07","index":3984,"close":36.31,"high":36.44,"low":35.75,"open":36.4,"volume":1152200},{"timestamp":1294669800,"date":"2011-01-10","index":3985,"close":35.9,"high":35.91,"low":35.15,"open":35.19,"volume":3388700},{"timestamp":1294756200,"date":"2011-01-11","index":3986,"close":36.75,"high":36.97,"low":36.53,"open":36.73,"volume":2000200},{"timestamp":1294842600,"date":"2011-01-12","index":3987,"close":37.48,"high":37.55,"low":37.22,"open":37.4,"volume":1635800},{"timestamp":1294929000,"date":"2011-01-13","index":3988,"close":37.29,"high":37.66,"low":37.16,"open":37.33,"volume":973300},{"timestamp":1295015400,"date":"2011-01-14","index":3989,"close":40.83,"high":41.09,"low":38.64,"open":38.67,"volume":12561300},{"timestamp":1295361000,"date":"2011-01-18","index":3990,"close":40.1,"high":40.6,"low":39.87,"open":40.33,"volume":3886900}],"post":[{"timestamp":1295447400,"date":"2011-01-19","index":3991,"close":37.19,"high":39.44,"low":36.95,"open":39.35,"volume":11033700},{"timestamp":1295533800,"date":"2011-01-20","index":3992,"close":38.57,"high":38.68,"low":36.76,"open":36.89,"volume":7719700},{"timestamp":1295620200,"date":"2011-01-21","index":3993,"close":38.95,"high":39.36,"low":38.82,"open":39.04,"volume":2598400},{"timestamp":1295879400,"date":"2011-01-24","index":3994,"close":39.7,"high":39.82,"low":38.44,"open":38.44,"volume":4145300},{"timestamp":1295965800,"date":"2011-01-25","index":3995,"close":41.04,"high":41.25,"low":40.12,"open":40.21,"volume":7593700},{"timestamp":1296052200,"date":"2011-01-26","index":3996,"close":41.86,"high":42.3,"low":41.06,"open":41.4,"volume":5097300},{"timestamp":1296138600,"date":"2011-01-27","index":3997,"close":42.88,"high":43.07,"low":42.12,"open":42.16,"volume":4134600},{"timestamp":1296225000,"date":"2011-01-28","index":3998,"close":42.08,"high":42.61,"low":41.19,"open":42.54,"volume":5064400},{"timestamp":1296484200,"date":"2011-01-31","index":3999,"close":42.01,"high":42.38,"low":41.41,"open":41.84,"volume":3926500},{"timestamp":1296570600,"date":"2011-02-01","index":4000,"close":43.95,"high":44.66,"low":42.99,"open":43.04,"volume":8027300},{"timestamp":1296657000,"date":"2011-02-02","index":4001,"close":43.56,"high":44.13,"low":43.23,"open":43.44,"volume":4192300}]},{"date":"2010-10-13","estimated":0.96,"reported":1.01,"pre":[{"timestamp":1285680600,"date":"2010-09-28","index":3913,"close":29.99,"high":30.05,"low":28.99,"open":29.45,"volume":1749300},{"timestamp":1285767000,"date":"2010-09-29","index":3914,"close":30.49,"high":30.85,"low":30.21,"open":30.35,"volume":3102000},{"timestamp":1285853400,"date":"2010-09-30","index":3915,"close":29.73,"high":30.64,"low":29.7,"open":30.49,"volume":2285500},{"timestamp":1285939800,"date":"2010-10-01","index":3916,"close":29.92,"high":30.25,"low":29.68,"open":30.14,"volume":1139600},{"timestamp":1286199000,"date":"2010-10-04","index":3917,"close":29.81,"high":30.63,"low":29.53,"open":30.62,"volume":3012000},{"timestamp":1286285400,"date":"2010-10-05","index":3918,"close":30.31,"high":30.44,"low":29.99,"open":30.03,"volume":2903800},{"timestamp":1286371800,"date":"2010-10-06","index":3919,"close":29.66,"high":30.13,"low":29.5,"open":30.11,"volume":2379200},{"timestamp":1286458200,"date":"2010-10-07","index":3920,"close":29.48,"high":29.74,"low":29.3,"open":29.7,"volume":1204900},{"timestamp":1286544600,"date":"2010-10-08","index":3921,"close":29.5,"high":29.63,"low":29.15,"open":29.36,"volume":3160600},{"timestamp":1286803800,"date":"2010-10-11","index":3922,"close":29.88,"high":30.13,"low":29.78,"open":29.91,"volume":880400},{"timestamp":1286890200,"date":"2010-10-12","index":3923,"close":30.57,"high":30.69,"low":30.21,"open":30.69,"volume":3161900}],"post":[{"timestamp":1286976600,"date":"2010-10-13","index":3924,"close":32.15,"high":32.84,"low":32.02,"open":32.06,"volume":6018000},{"timestamp":1287063000,"date":"2010-10-14","index":3925,"close":32.42,"high":32.5,"low":32.09,"open":32.13,"volume":2951100},{"timestamp":1287149400,"date":"2010-10-15","index":3926,"close":32.81,"high":32.9,"low":32.47,"open":32.84,"volume":2101300},{"timestamp":1287408600,"date":"2010-10-18","index":3927,"close":33.08,"high":33.14,"low":32.68,"open":32.81,"volume":1817000},{"timestamp":1287495000,"date":"2010-10-19","index":3928,"close":32.05,"high":32.91,"low":31.85,"open":32.38,"volume":4151700},{"timestamp":1287581400,"date":"2010-10-20","index":3929,"close":32.67,"high":32.84,"low":32.32,"open":32.34,"volume":1536700},{"timestamp":1287667800,"date":"2010-10-21","index":3930,"close":31.93,"high":32.49,"low":31.78,"open":32.4,"volume":3113400},{"timestamp":1287754200,"date":"2010-10-22","index":3931,"close":32.36,"high":32.38,"low":31.97,"open":32.14,"volume":2065500},{"timestamp":1288013400,"date":"2010-10-25","index":3932,"close":33.01,"high":33.35,"low":32.89,"open":33.12,"volume":2162100},{"timestamp":1288099800,"date":"2010-10-26","index":3933,"close":32.82,"high":33.02,"low":32.24,"open":32.32,"volume":1874200},{"timestamp":1288186200,"date":"2010-10-27","index":3934,"close":33.61,"high":33.62,"low":33.08,"open":33.14,"volume":2221600}]},{"date":"2010-07-14","estimated":0.75,"reported":0.91,"pre":[{"timestamp":1277731800,"date":"2010-06-28","index":3849,"close":29.31,"high":29.63,"low":29.02,"open":29.3,"volume":2437700},{"timestamp":1277818200,"date":"2010-06-29","index":3850,"close":27.75,"high":28.34,"low":27.49,"open":28.33,"volume":2773100},{"timestamp":1277904600,"date":"2010-06-30","index":3851,"close":27.47,"high":28.26,"low":27.42,"open":27.96,"volume":2051800},{"timestamp":1277991000,"date":"2010-07-01","index":3852,"close":27.94,"high":28.06,"low":27.23,"open":27.87,"volume":3746900},{"timestamp":1278077400,"date":"2010-07-02","index":3853,"close":28.08,"high":28.62,"low":27.73,"open":28.49,"volume":2679000},{"timestamp":1278423000,"date":"2010-07-06","index":3854,"close":28.68,"high":29.4,"low":28.36,"open":29.22,"volume":3957100},{"timestamp":1278509400,"date":"2010-07-07","index":3855,"close":29.58,"high":29.6,"low":28.71,"open":28.75,"volume":2863600},{"timestamp":1278595800,"date":"2010-07-08","index":3856,"close":30.05,"high":30.07,"low":29.45,"open":29.9,"volume":3101600},{"timestamp":1278682200,"date":"2010-07-09","index":3857,"close":30.31,"high":30.31,"low":29.62,"open":29.75,"volume":2633600},{"timestamp":1278941400,"date":"2010-07-12","index":3858,"close":30.29,"high":30.38,"low":29.66,"open":29.7,"volume":3378100},{"timestamp":1279027800,"date":"2010-07-13","index":3859,"close":31.27,"high":31.4,"low":30.73,"open":30.73,"volume":2142300}],"post":[{"timestamp":1279114200,"date":"2010-07-14","index":3860,"close":31.94,"high":32.45,"low":31.69,"open":32.23,"volume":9217900},{"timestamp":1279200600,"date":"2010-07-15","index":3861,"close":31.59,"high":31.91,"low":31.17,"open":31.83,"volume":4827100},{"timestamp":1279287000,"date":"2010-07-16","index":3862,"close":30.92,"high":31.28,"low":30.82,"open":31.23,"volume":4266700},{"timestamp":1279546200,"date":"2010-07-19","index":3863,"close":31.36,"high":31.4,"low":30.78,"open":31.07,"volume":3356700},{"timestamp":1279632600,"date":"2010-07-20","index":3864,"close":30.93,"high":30.96,"low":30.38,"open":30.47,"volume":2694900},{"timestamp":1279719000,"date":"2010-07-21","index":3865,"close":30.67,"high":31.19,"low":30.5,"open":31.07,"volume":4428400},{"timestamp":1279805400,"date":"2010-07-22","index":3866,"close":31.65,"high":31.89,"low":31.17,"open":31.17,"volume":2697100},{"timestamp":1279891800,"date":"2010-07-23","index":3867,"close":32.11,"high":32.11,"low":31.25,"open":31.42,"volume":2716500},{"timestamp":1280151000,"date":"2010-07-26","index":3868,"close":32.24,"high":32.24,"low":31.59,"open":31.7,"volume":2447500},{"timestamp":1280237400,"date":"2010-07-27","index":3869,"close":31.94,"high":32.2,"low":31.77,"open":32.19,"volume":1669000},{"timestamp":1280323800,"date":"2010-07-28","index":3870,"close":32.02,"high":32.25,"low":31.76,"open":31.86,"volume":3178200}]},{"date":"2010-04-14","estimated":0.41,"reported":0.45,"pre":[{"timestamp":1269869400,"date":"2010-03-29","index":3786,"close":35.56,"high":35.67,"low":35.36,"open":35.42,"volume":757800},{"timestamp":1269955800,"date":"2010-03-30","index":3787,"close":35.16,"high":35.33,"low":34.78,"open":35.14,"volume":2106200},{"timestamp":1270042200,"date":"2010-03-31","index":3788,"close":35.4,"high":35.88,"low":35.18,"open":35.39,"volume":2281700},{"timestamp":1270128600,"date":"2010-04-01","index":3789,"close":35.65,"high":36.1,"low":35.39,"open":36.03,"volume":1723700},{"timestamp":1270474200,"date":"2010-04-05","index":3790,"close":35.98,"high":36.09,"low":35.59,"open":35.8,"volume":709900},{"timestamp":1270560600,"date":"2010-04-06","index":3791,"close":35.85,"high":35.98,"low":35.63,"open":35.76,"volume":1223100},{"timestamp":1270647000,"date":"2010-04-07","index":3792,"close":35.89,"high":36.1,"low":35.53,"open":35.71,"volume":927400},{"timestamp":1270733400,"date":"2010-04-08","index":3793,"close":35.47,"high":35.51,"low":34.74,"open":35.02,"volume":1241100},{"timestamp":1270819800,"date":"2010-04-09","index":3794,"close":35.96,"high":36,"low":35.68,"open":35.74,"volume":1475000},{"timestamp":1271079000,"date":"2010-04-12","index":3795,"close":35.86,"high":36.34,"low":35.8,"open":36.29,"volume":1405800},{"timestamp":1271165400,"date":"2010-04-13","index":3796,"close":35.99,"high":36.08,"low":35.33,"open":35.56,"volume":2175100}],"post":[{"timestamp":1271251800,"date":"2010-04-14","index":3797,"close":35.04,"high":35.45,"low":34.67,"open":35.38,"volume":4524100},{"timestamp":1271338200,"date":"2010-04-15","index":3798,"close":34.93,"high":35.29,"low":34.87,"open":35.05,"volume":1561000},{"timestamp":1271424600,"date":"2010-04-16","index":3799,"close":34.6,"high":34.87,"low":34.2,"open":34.61,"volume":2371900},{"timestamp":1271683800,"date":"2010-04-19","index":3800,"close":34.73,"high":34.75,"low":34.33,"open":34.4,"volume":2785500},{"timestamp":1271770200,"date":"2010-04-20","index":3801,"close":35.83,"high":36.08,"low":35.37,"open":35.39,"volume":3186900},{"timestamp":1271856600,"date":"2010-04-21","index":3802,"close":35.52,"high":36.06,"low":35.25,"open":36,"volume":2523400},{"timestamp":1271943000,"date":"2010-04-22","index":3803,"close":35.69,"high":35.71,"low":34.54,"open":34.69,"volume":2522900},{"timestamp":1272029400,"date":"2010-04-23","index":3804,"close":35.64,"high":35.69,"low":35.24,"open":35.24,"volume":1670200},{"timestamp":1272288600,"date":"2010-04-26","index":3805,"close":35.56,"high":35.94,"low":35.51,"open":35.71,"volume":1244500},{"timestamp":1272375000,"date":"2010-04-27","index":3806,"close":33.63,"high":35.16,"low":33.56,"open":34.92,"volume":4009900},{"timestamp":1272461400,"date":"2010-04-28","index":3807,"close":33.02,"high":33.73,"low":32.7,"open":33.62,"volume":3737900}]},{"date":"2010-01-20","estimated":0.2,"reported":0.23,"pre":[{"timestamp":1262615400,"date":"2010-01-04","index":3728,"close":34.66,"high":35.1,"low":34.58,"open":34.79,"volume":1805500},{"timestamp":1262701800,"date":"2010-01-05","index":3729,"close":34.93,"high":35.13,"low":34.75,"open":34.99,"volume":1420800},{"timestamp":1262788200,"date":"2010-01-06","index":3730,"close":35.25,"high":35.39,"low":34.89,"open":34.92,"volume":1365200},{"timestamp":1262874600,"date":"2010-01-07","index":3731,"close":34.27,"high":34.89,"low":34.16,"open":34.65,"volume":2672000},{"timestamp":1262961000,"date":"2010-01-08","index":3732,"close":33.45,"high":33.73,"low":33.3,"open":33.64,"volume":3931400},{"timestamp":1263220200,"date":"2010-01-11","index":3733,"close":32.74,"high":33.23,"low":32.5,"open":33.12,"volume":3967800},{"timestamp":1263306600,"date":"2010-01-12","index":3734,"close":32.79,"high":33.26,"low":32.63,"open":32.98,"volume":3294500},{"timestamp":1263393000,"date":"2010-01-13","index":3735,"close":33.7,"high":33.92,"low":33.35,"open":33.9,"volume":3886900},{"timestamp":1263479400,"date":"2010-01-14","index":3736,"close":33.47,"high":33.75,"low":33.21,"open":33.72,"volume":1596700},{"timestamp":1263565800,"date":"2010-01-15","index":3737,"close":32.73,"high":33.24,"low":32.57,"open":33.16,"volume":2415900},{"timestamp":1263911400,"date":"2010-01-19","index":3738,"close":32.75,"high":32.82,"low":32.23,"open":32.35,"volume":2601200}],"post":[{"timestamp":1263997800,"date":"2010-01-20","index":3739,"close":33.2,"high":33.28,"low":32.64,"open":32.99,"volume":3867200},{"timestamp":1264084200,"date":"2010-01-21","index":3740,"close":33.17,"high":33.83,"low":32.97,"open":33.71,"volume":3858200},{"timestamp":1264170600,"date":"2010-01-22","index":3741,"close":31.73,"high":33.45,"low":31.51,"open":33.41,"volume":5914300},{"timestamp":1264429800,"date":"2010-01-25","index":3742,"close":32.3,"high":32.58,"low":32.04,"open":32.39,"volume":2939300},{"timestamp":1264516200,"date":"2010-01-26","index":3743,"close":32.37,"high":32.83,"low":32.36,"open":32.57,"volume":3100700},{"timestamp":1264602600,"date":"2010-01-27","index":3744,"close":32.56,"high":32.64,"low":32.01,"open":32.08,"volume":2576800},{"timestamp":1264689000,"date":"2010-01-28","index":3745,"close":31.92,"high":33.11,"low":31.55,"open":33.08,"volume":3183400},{"timestamp":1264775400,"date":"2010-01-29","index":3746,"close":31.25,"high":32.4,"low":30.99,"open":32.32,"volume":3512000},{"timestamp":1265034600,"date":"2010-02-01","index":3747,"close":31.96,"high":32.01,"low":31.55,"open":31.58,"volume":1352700},{"timestamp":1265121000,"date":"2010-02-02","index":3748,"close":32.51,"high":32.76,"low":32.07,"open":32.43,"volume":3560600},{"timestamp":1265207400,"date":"2010-02-03","index":3749,"close":32.64,"high":32.92,"low":32.29,"open":32.52,"volume":2242800}]},{"date":"2009-10-14","estimated":-0.01,"reported":0.09,"pre":[{"timestamp":1254231000,"date":"2009-09-29","index":3662,"close":29.07,"high":29.58,"low":29,"open":29.51,"volume":1369800},{"timestamp":1254317400,"date":"2009-09-30","index":3663,"close":29.57,"high":29.61,"low":28.84,"open":29.31,"volume":2641300},{"timestamp":1254403800,"date":"2009-10-01","index":3664,"close":28.31,"high":29.62,"low":28.28,"open":29.52,"volume":2750800},{"timestamp":1254490200,"date":"2009-10-02","index":3665,"close":28.24,"high":28.54,"low":27.94,"open":27.95,"volume":1485800},{"timestamp":1254749400,"date":"2009-10-05","index":3666,"close":28.84,"high":28.93,"low":28.15,"open":28.31,"volume":1542800},{"timestamp":1254835800,"date":"2009-10-06","index":3667,"close":29.92,"high":30.03,"low":29.3,"open":29.35,"volume":2651300},{"timestamp":1254922200,"date":"2009-10-07","index":3668,"close":29.4,"high":29.57,"low":29.11,"open":29.49,"volume":1557100},{"timestamp":1255008600,"date":"2009-10-08","index":3669,"close":29.67,"high":29.95,"low":29.39,"open":29.75,"volume":2243000},{"timestamp":1255095000,"date":"2009-10-09","index":3670,"close":30.41,"high":30.48,"low":29.73,"open":29.86,"volume":2603100},{"timestamp":1255354200,"date":"2009-10-12","index":3671,"close":31.39,"high":31.56,"low":31.15,"open":31.2,"volume":1509300},{"timestamp":1255440600,"date":"2009-10-13","index":3672,"close":31.65,"high":32.37,"low":31.6,"open":32.22,"volume":3842400}],"post":[{"timestamp":1255527000,"date":"2009-10-14","index":3673,"close":31,"high":31.82,"low":30.52,"open":31.81,"volume":6294600},{"timestamp":1255613400,"date":"2009-10-15","index":3674,"close":30.24,"high":30.74,"low":29.95,"open":30.7,"volume":3766300},{"timestamp":1255699800,"date":"2009-10-16","index":3675,"close":29.47,"high":30.01,"low":29.29,"open":30.01,"volume":4037700},{"timestamp":1255959000,"date":"2009-10-19","index":3676,"close":29.7,"high":30.08,"low":29.5,"open":29.81,"volume":4308000},{"timestamp":1256045400,"date":"2009-10-20","index":3677,"close":29.43,"high":29.97,"low":29.31,"open":29.93,"volume":3386700},{"timestamp":1256131800,"date":"2009-10-21","index":3678,"close":30.03,"high":30.48,"low":29.9,"open":29.95,"volume":3838400},{"timestamp":1256218200,"date":"2009-10-22","index":3679,"close":30.82,"high":30.87,"low":30.14,"open":30.59,"volume":1819400},{"timestamp":1256304600,"date":"2009-10-23","index":3680,"close":30.04,"high":30.83,"low":29.91,"open":30.81,"volume":1780100},{"timestamp":1256563800,"date":"2009-10-26","index":3681,"close":29.28,"high":30.48,"low":29.17,"open":30.07,"volume":2365600},{"timestamp":1256650200,"date":"2009-10-27","index":3682,"close":28.22,"high":29.32,"low":28.2,"open":29.07,"volume":2655000},{"timestamp":1256736600,"date":"2009-10-28","index":3683,"close":26.67,"high":27.89,"low":26.64,"open":27.64,"volume":3240400}]},{"date":"2009-07-15","estimated":-0.43,"reported":-0.43,"pre":[{"timestamp":1246282200,"date":"2009-06-29","index":3598,"close":21.49,"high":21.54,"low":21.23,"open":21.42,"volume":994100},{"timestamp":1246368600,"date":"2009-06-30","index":3599,"close":21.65,"high":21.88,"low":21.37,"open":21.78,"volume":1295900},{"timestamp":1246455000,"date":"2009-07-01","index":3600,"close":22.27,"high":22.65,"low":22.22,"open":22.37,"volume":2180400},{"timestamp":1246541400,"date":"2009-07-02","index":3601,"close":22.07,"high":22.1,"low":21.75,"open":22.02,"volume":2961200},{"timestamp":1246887000,"date":"2009-07-06","index":3602,"close":21.84,"high":22.02,"low":21.4,"open":21.76,"volume":2393700},{"timestamp":1246973400,"date":"2009-07-07","index":3603,"close":21.5,"high":22.05,"low":21.44,"open":21.96,"volume":2482500},{"timestamp":1247059800,"date":"2009-07-08","index":3604,"close":21.21,"high":21.35,"low":20.89,"open":21.28,"volume":2403200},{"timestamp":1247146200,"date":"2009-07-09","index":3605,"close":21.67,"high":21.8,"low":21.33,"open":21.6,"volume":1651900},{"timestamp":1247232600,"date":"2009-07-10","index":3606,"close":21.24,"high":21.44,"low":20.93,"open":20.99,"volume":2531000},{"timestamp":1247491800,"date":"2009-07-13","index":3607,"close":21.99,"high":22.01,"low":21.35,"open":21.65,"volume":1920100},{"timestamp":1247578200,"date":"2009-07-14","index":3608,"close":22,"high":22.16,"low":21.79,"open":21.88,"volume":3502500}],"post":[{"timestamp":1247664600,"date":"2009-07-15","index":3609,"close":23.39,"high":23.54,"low":22.76,"open":22.95,"volume":7279700},{"timestamp":1247751000,"date":"2009-07-16","index":3610,"close":23.44,"high":23.51,"low":22.87,"open":23.16,"volume":4243500},{"timestamp":1247837400,"date":"2009-07-17","index":3611,"close":23.81,"high":23.84,"low":23.28,"open":23.46,"volume":2878500},{"timestamp":1248096600,"date":"2009-07-20","index":3612,"close":24.03,"high":24.05,"low":23.6,"open":23.89,"volume":3058400},{"timestamp":1248183000,"date":"2009-07-21","index":3613,"close":23.88,"high":24.02,"low":23.37,"open":23.99,"volume":2622700},{"timestamp":1248269400,"date":"2009-07-22","index":3614,"close":24.35,"high":24.63,"low":23.95,"open":24.05,"volume":2940700},{"timestamp":1248355800,"date":"2009-07-23","index":3615,"close":24.48,"high":24.66,"low":24.06,"open":24.11,"volume":2578400},{"timestamp":1248442200,"date":"2009-07-24","index":3616,"close":24.45,"high":24.5,"low":24.03,"open":24.34,"volume":1322700},{"timestamp":1248701400,"date":"2009-07-27","index":3617,"close":24.11,"high":24.4,"low":23.75,"open":24.38,"volume":2485700},{"timestamp":1248787800,"date":"2009-07-28","index":3618,"close":24.36,"high":24.42,"low":23.87,"open":23.87,"volume":1983400},{"timestamp":1248874200,"date":"2009-07-29","index":3619,"close":24.62,"high":24.67,"low":24.18,"open":24.41,"volume":1445000}]},{"date":"2009-04-15","estimated":-0.45,"reported":-0.45,"pre":[{"timestamp":1238419800,"date":"2009-03-30","index":3535,"close":17.07,"high":17.21,"low":16.86,"open":17.11,"volume":4697200},{"timestamp":1238506200,"date":"2009-03-31","index":3536,"close":17.51,"high":17.82,"low":17.41,"open":17.47,"volume":3548500},{"timestamp":1238592600,"date":"2009-04-01","index":3537,"close":17.77,"high":17.91,"low":17.12,"open":17.17,"volume":4278900},{"timestamp":1238679000,"date":"2009-04-02","index":3538,"close":18.4,"high":18.64,"low":17.79,"open":18.04,"volume":2676800},{"timestamp":1238765400,"date":"2009-04-03","index":3539,"close":18.98,"high":19.02,"low":18.14,"open":18.24,"volume":3694600},{"timestamp":1239024600,"date":"2009-04-06","index":3540,"close":19.01,"high":19.09,"low":18.51,"open":19.09,"volume":5161600},{"timestamp":1239111000,"date":"2009-04-07","index":3541,"close":18.04,"high":18.5,"low":17.96,"open":18.26,"volume":2293500},{"timestamp":1239197400,"date":"2009-04-08","index":3542,"close":18.42,"high":18.59,"low":18.15,"open":18.45,"volume":2457600},{"timestamp":1239283800,"date":"2009-04-09","index":3543,"close":19.17,"high":19.43,"low":18.55,"open":18.56,"volume":3481700},{"timestamp":1239629400,"date":"2009-04-13","index":3544,"close":19.43,"high":19.54,"low":18.83,"open":19.1,"volume":2649900},{"timestamp":1239715800,"date":"2009-04-14","index":3545,"close":19.59,"high":19.71,"low":19.19,"open":19.21,"volume":4729200}],"post":[{"timestamp":1239802200,"date":"2009-04-15","index":3546,"close":19.59,"high":19.99,"low":18.99,"open":19.41,"volume":4461500},{"timestamp":1239888600,"date":"2009-04-16","index":3547,"close":20.05,"high":20.17,"low":19.18,"open":19.18,"volume":5920600},{"timestamp":1239975000,"date":"2009-04-17","index":3548,"close":20.69,"high":20.91,"low":20.12,"open":20.23,"volume":5498800},{"timestamp":1240234200,"date":"2009-04-20","index":3549,"close":19.2,"high":19.78,"low":19.14,"open":19.74,"volume":3598200},{"timestamp":1240320600,"date":"2009-04-21","index":3550,"close":19.5,"high":19.55,"low":19,"open":19.05,"volume":3333500},{"timestamp":1240407000,"date":"2009-04-22","index":3551,"close":20.02,"high":20.32,"low":19.11,"open":19.13,"volume":6056100},{"timestamp":1240493400,"date":"2009-04-23","index":3552,"close":20.37,"high":20.42,"low":19.82,"open":20.29,"volume":3616900},{"timestamp":1240579800,"date":"2009-04-24","index":3553,"close":20.1,"high":20.31,"low":19.97,"open":20.08,"volume":2306000},{"timestamp":1240839000,"date":"2009-04-27","index":3554,"close":19.48,"high":19.84,"low":19.35,"open":19.63,"volume":2824400},{"timestamp":1240925400,"date":"2009-04-28","index":3555,"close":19.31,"high":19.5,"low":19.09,"open":19.14,"volume":1792800},{"timestamp":1241011800,"date":"2009-04-29","index":3556,"close":19.71,"high":20.1,"low":19.61,"open":19.67,"volume":1311400}]},{"date":"2009-01-15","estimated":0.02,"reported":-0.34,"pre":[{"timestamp":1230647400,"date":"2008-12-30","index":3474,"close":17.9,"high":17.98,"low":17.39,"open":17.59,"volume":1136100},{"timestamp":1230733800,"date":"2008-12-31","index":3475,"close":18.07,"high":18.14,"low":17.77,"open":17.82,"volume":1430300},{"timestamp":1230906600,"date":"2009-01-02","index":3476,"close":18.2,"high":18.28,"low":17.51,"open":17.7,"volume":2624500},{"timestamp":1231165800,"date":"2009-01-05","index":3477,"close":18.12,"high":18.27,"low":17.77,"open":17.8,"volume":1686400},{"timestamp":1231252200,"date":"2009-01-06","index":3478,"close":18.55,"high":18.73,"low":18.17,"open":18.28,"volume":2723900},{"timestamp":1231338600,"date":"2009-01-07","index":3479,"close":17.73,"high":18.06,"low":17.5,"open":17.86,"volume":2530500},{"timestamp":1231425000,"date":"2009-01-08","index":3480,"close":17.87,"high":17.87,"low":17.35,"open":17.79,"volume":2177500},{"timestamp":1231511400,"date":"2009-01-09","index":3481,"close":16.88,"high":17.42,"low":16.82,"open":17.38,"volume":1866400},{"timestamp":1231770600,"date":"2009-01-12","index":3482,"close":16.25,"high":16.52,"low":16.1,"open":16.4,"volume":2010300},{"timestamp":1231857000,"date":"2009-01-13","index":3483,"close":16.38,"high":16.64,"low":16.07,"open":16.1,"volume":2748600},{"timestamp":1231943400,"date":"2009-01-14","index":3484,"close":15.57,"high":15.97,"low":15.44,"open":15.9,"volume":3851100}],"post":[{"timestamp":1232029800,"date":"2009-01-15","index":3485,"close":16.54,"high":16.74,"low":15.92,"open":16.16,"volume":5092200},{"timestamp":1232116200,"date":"2009-01-16","index":3486,"close":16.71,"high":16.99,"low":16.19,"open":16.99,"volume":2962800},{"timestamp":1232461800,"date":"2009-01-20","index":3487,"close":15.95,"high":16.63,"low":15.9,"open":16.51,"volume":2256900},{"timestamp":1232548200,"date":"2009-01-21","index":3488,"close":16.56,"high":16.63,"low":15.92,"open":16.48,"volume":2793000},{"timestamp":1232634600,"date":"2009-01-22","index":3489,"close":15.93,"high":16.2,"low":15.62,"open":15.73,"volume":2092000},{"timestamp":1232721000,"date":"2009-01-23","index":3490,"close":16.22,"high":16.36,"low":15.14,"open":15.15,"volume":3105500},{"timestamp":1232980200,"date":"2009-01-26","index":3491,"close":16.26,"high":16.7,"low":16.11,"open":16.19,"volume":2078500},{"timestamp":1233066600,"date":"2009-01-27","index":3492,"close":17.02,"high":17.07,"low":16.53,"open":16.58,"volume":2001900},{"timestamp":1233153000,"date":"2009-01-28","index":3493,"close":17.95,"high":18.27,"low":17.71,"open":18.26,"volume":3771100},{"timestamp":1233239400,"date":"2009-01-29","index":3494,"close":16.67,"high":17.24,"low":16.52,"open":17.24,"volume":2715600},{"timestamp":1233325800,"date":"2009-01-30","index":3495,"close":16.54,"high":17,"low":16.41,"open":16.87,"volume":1617000}]},{"date":"2008-10-15","estimated":0.28,"reported":0.34,"pre":[{"timestamp":1222781400,"date":"2008-09-30","index":3411,"close":17.61,"high":17.75,"low":17.26,"open":17.62,"volume":4198700},{"timestamp":1222867800,"date":"2008-10-01","index":3412,"close":17.85,"high":17.96,"low":17.4,"open":17.71,"volume":2475700},{"timestamp":1222954200,"date":"2008-10-02","index":3413,"close":17,"high":17.96,"low":17,"open":17.95,"volume":4025900},{"timestamp":1223040600,"date":"2008-10-03","index":3414,"close":16.77,"high":17.66,"low":16.76,"open":17.09,"volume":3533700},{"timestamp":1223299800,"date":"2008-10-06","index":3415,"close":16.08,"high":16.87,"low":15.33,"open":16.8,"volume":5105100},{"timestamp":1223386200,"date":"2008-10-07","index":3416,"close":15.21,"high":16.84,"low":15.21,"open":16.79,"volume":3238800},{"timestamp":1223472600,"date":"2008-10-08","index":3417,"close":15.55,"high":16.5,"low":15.12,"open":15.84,"volume":7108500},{"timestamp":1223559000,"date":"2008-10-09","index":3418,"close":14.66,"high":16.1,"low":14.5,"open":16.06,"volume":3497300},{"timestamp":1223645400,"date":"2008-10-10","index":3419,"close":14.78,"high":15.48,"low":13.91,"open":14.69,"volume":5183400},{"timestamp":1223904600,"date":"2008-10-13","index":3420,"close":16.13,"high":16.17,"low":15.08,"open":15.69,"volume":2692200},{"timestamp":1223991000,"date":"2008-10-14","index":3421,"close":14.63,"high":15.66,"low":14.31,"open":15.52,"volume":4939100}],"post":[{"timestamp":1224077400,"date":"2008-10-15","index":3422,"close":14.84,"high":15.71,"low":14.21,"open":14.21,"volume":10863700},{"timestamp":1224163800,"date":"2008-10-16","index":3423,"close":15.68,"high":15.77,"low":14.22,"open":15.04,"volume":5517200},{"timestamp":1224250200,"date":"2008-10-17","index":3424,"close":15.32,"high":16.45,"low":14.66,"open":14.99,"volume":4561700},{"timestamp":1224509400,"date":"2008-10-20","index":3425,"close":17.05,"high":17.25,"low":15.77,"open":15.83,"volume":7817800},{"timestamp":1224595800,"date":"2008-10-21","index":3426,"close":15.82,"high":16.73,"low":15.8,"open":16.22,"volume":3437200},{"timestamp":1224682200,"date":"2008-10-22","index":3427,"close":14.58,"high":15.61,"low":14.3,"open":15.34,"volume":3203600},{"timestamp":1224768600,"date":"2008-10-23","index":3428,"close":15.26,"high":15.46,"low":14.46,"open":15.16,"volume":5760000},{"timestamp":1224855000,"date":"2008-10-24","index":3429,"close":15.67,"high":16.1,"low":14.14,"open":14.2,"volume":4722500},{"timestamp":1225114200,"date":"2008-10-27","index":3430,"close":15.67,"high":16.49,"low":15.54,"open":16.29,"volume":4384100},{"timestamp":1225200600,"date":"2008-10-28","index":3431,"close":16.9,"high":16.92,"low":15.3,"open":15.9,"volume":3548600},{"timestamp":1225287000,"date":"2008-10-29","index":3432,"close":16.6,"high":17.09,"low":16.29,"open":16.49,"volume":4707500}]},{"date":"2008-07-16","estimated":0.49,"reported":0.9,"pre":[{"timestamp":1214832600,"date":"2008-06-30","index":3347,"close":24.4,"high":24.73,"low":24.38,"open":24.56,"volume":1871700},{"timestamp":1214919000,"date":"2008-07-01","index":3348,"close":24.46,"high":24.62,"low":23.86,"open":24.06,"volume":4462200},{"timestamp":1215005400,"date":"2008-07-02","index":3349,"close":23.48,"high":24.6,"low":23.46,"open":24.55,"volume":3601500},{"timestamp":1215091800,"date":"2008-07-03","index":3350,"close":23.85,"high":24.21,"low":23.59,"open":24.06,"volume":2233400},{"timestamp":1215437400,"date":"2008-07-07","index":3351,"close":23.83,"high":24.28,"low":23.52,"open":24.05,"volume":1651400},{"timestamp":1215523800,"date":"2008-07-08","index":3352,"close":22.92,"high":23.38,"low":22.74,"open":23.13,"volume":5195300},{"timestamp":1215610200,"date":"2008-07-09","index":3353,"close":22.64,"high":23.49,"low":22.64,"open":23.46,"volume":3257100},{"timestamp":1215696600,"date":"2008-07-10","index":3354,"close":22.8,"high":22.89,"low":22.4,"open":22.5,"volume":2674800},{"timestamp":1215783000,"date":"2008-07-11","index":3355,"close":22.68,"high":22.98,"low":22.35,"open":22.59,"volume":3568800},{"timestamp":1216042200,"date":"2008-07-14","index":3356,"close":22.89,"high":23.08,"low":22.7,"open":22.89,"volume":2570500},{"timestamp":1216128600,"date":"2008-07-15","index":3357,"close":23.6,"high":24.4,"low":22.92,"open":23.54,"volume":5344200}],"post":[{"timestamp":1216215000,"date":"2008-07-16","index":3358,"close":22.73,"high":23.33,"low":21.53,"open":21.87,"volume":14598800},{"timestamp":1216301400,"date":"2008-07-17","index":3359,"close":23.3,"high":23.4,"low":22.45,"open":22.8,"volume":6559100},{"timestamp":1216387800,"date":"2008-07-18","index":3360,"close":23.53,"high":23.73,"low":22.85,"open":23.42,"volume":2450600},{"timestamp":1216647000,"date":"2008-07-21","index":3361,"close":23.73,"high":24.08,"low":23.62,"open":24,"volume":3267800},{"timestamp":1216733400,"date":"2008-07-22","index":3362,"close":23.2,"high":23.51,"low":22.86,"open":22.99,"volume":3462400},{"timestamp":1216819800,"date":"2008-07-23","index":3363,"close":23.06,"high":23.59,"low":22.96,"open":23.2,"volume":3293500},{"timestamp":1216906200,"date":"2008-07-24","index":3364,"close":22.32,"high":22.82,"low":22.17,"open":22.79,"volume":3801100},{"timestamp":1216992600,"date":"2008-07-25","index":3365,"close":22.89,"high":23.1,"low":22.62,"open":22.76,"volume":2163800},{"timestamp":1217251800,"date":"2008-07-28","index":3366,"close":22.49,"high":23.1,"low":22.43,"open":23.08,"volume":2115100},{"timestamp":1217338200,"date":"2008-07-29","index":3367,"close":23.12,"high":23.16,"low":22.64,"open":22.72,"volume":2534800},{"timestamp":1217424600,"date":"2008-07-30","index":3368,"close":23.53,"high":23.73,"low":23.27,"open":23.29,"volume":3096700}]},{"date":"2008-04-16","estimated":0.65,"reported":0.64,"pre":[{"timestamp":1207056600,"date":"2008-04-01","index":3284,"close":25.96,"high":26.06,"low":25.22,"open":25.32,"volume":3568800},{"timestamp":1207143000,"date":"2008-04-02","index":3285,"close":26.6,"high":26.72,"low":25.85,"open":25.99,"volume":3843300},{"timestamp":1207229400,"date":"2008-04-03","index":3286,"close":26.21,"high":26.46,"low":25.77,"open":25.79,"volume":2910600},{"timestamp":1207315800,"date":"2008-04-04","index":3287,"close":26.22,"high":26.42,"low":25.8,"open":26.01,"volume":2624900},{"timestamp":1207575000,"date":"2008-04-07","index":3288,"close":26.28,"high":26.59,"low":25.99,"open":25.99,"volume":2083300},{"timestamp":1207661400,"date":"2008-04-08","index":3289,"close":24.77,"high":24.85,"low":24.5,"open":24.78,"volume":7624000},{"timestamp":1207747800,"date":"2008-04-09","index":3290,"close":24.7,"high":24.84,"low":24.33,"open":24.75,"volume":5269200},{"timestamp":1207834200,"date":"2008-04-10","index":3291,"close":24.85,"high":25.27,"low":24.22,"open":24.43,"volume":2834700},{"timestamp":1207920600,"date":"2008-04-11","index":3292,"close":23.98,"high":24.58,"low":23.86,"open":24.51,"volume":1608800},{"timestamp":1208179800,"date":"2008-04-14","index":3293,"close":24.02,"high":24.35,"low":23.93,"open":24.09,"volume":1751200},{"timestamp":1208266200,"date":"2008-04-15","index":3294,"close":24.5,"high":24.54,"low":23.92,"open":24.38,"volume":2558200}],"post":[{"timestamp":1208352600,"date":"2008-04-16","index":3295,"close":27.22,"high":27.34,"low":25.5,"open":25.5,"volume":8767000},{"timestamp":1208439000,"date":"2008-04-17","index":3296,"close":27.78,"high":27.94,"low":26.93,"open":26.97,"volume":6807800},{"timestamp":1208525400,"date":"2008-04-18","index":3297,"close":28.27,"high":28.27,"low":27.82,"open":28.11,"volume":4513600},{"timestamp":1208784600,"date":"2008-04-21","index":3298,"close":27.74,"high":27.81,"low":27.51,"open":27.64,"volume":2915500},{"timestamp":1208871000,"date":"2008-04-22","index":3299,"close":27.61,"high":27.71,"low":27.16,"open":27.4,"volume":4581600},{"timestamp":1208957400,"date":"2008-04-23","index":3300,"close":29.48,"high":29.66,"low":28.39,"open":28.39,"volume":5416300},{"timestamp":1209043800,"date":"2008-04-24","index":3301,"close":29.24,"high":29.54,"low":28.62,"open":28.88,"volume":6169400},{"timestamp":1209130200,"date":"2008-04-25","index":3302,"close":29.39,"high":29.68,"low":28.86,"open":29.68,"volume":3740800},{"timestamp":1209389400,"date":"2008-04-28","index":3303,"close":28.57,"high":29.17,"low":28.55,"open":29.08,"volume":3708600},{"timestamp":1209475800,"date":"2008-04-29","index":3304,"close":28.15,"high":28.39,"low":27.9,"open":28.32,"volume":4112500},{"timestamp":1209562200,"date":"2008-04-30","index":3305,"close":28.36,"high":28.76,"low":28.16,"open":28.36,"volume":1729100}]},{"date":"2008-01-16","estimated":0.61,"reported":0.87,"pre":[{"timestamp":1199111400,"date":"2007-12-31","index":3222,"close":31.29,"high":31.74,"low":31.21,"open":31.62,"volume":1129000},{"timestamp":1199284200,"date":"2008-01-02","index":3223,"close":30.47,"high":31.42,"low":30.43,"open":31.41,"volume":4199000},{"timestamp":1199370600,"date":"2008-01-03","index":3224,"close":29.95,"high":30.38,"low":29.94,"open":30.3,"volume":3654000},{"timestamp":1199457000,"date":"2008-01-04","index":3225,"close":28.23,"high":30.03,"low":28.15,"open":30.02,"volume":5865500},{"timestamp":1199716200,"date":"2008-01-07","index":3226,"close":28.17,"high":28.22,"low":27.66,"open":27.81,"volume":4602400},{"timestamp":1199802600,"date":"2008-01-08","index":3227,"close":27.86,"high":28.89,"low":27.78,"open":28.59,"volume":2241400},{"timestamp":1199889000,"date":"2008-01-09","index":3228,"close":28.29,"high":28.36,"low":27.55,"open":27.93,"volume":3810600},{"timestamp":1199975400,"date":"2008-01-10","index":3229,"close":27.77,"high":27.92,"low":27.29,"open":27.45,"volume":1975300},{"timestamp":1200061800,"date":"2008-01-11","index":3230,"close":26.88,"high":27.24,"low":26.77,"open":26.88,"volume":1730100},{"timestamp":1200321000,"date":"2008-01-14","index":3231,"close":28.29,"high":28.39,"low":27.8,"open":28,"volume":3033200},{"timestamp":1200407400,"date":"2008-01-15","index":3232,"close":27.56,"high":27.94,"low":27.17,"open":27.79,"volume":2938500}],"post":[{"timestamp":1200493800,"date":"2008-01-16","index":3233,"close":25.6,"high":26.5,"low":24.61,"open":24.89,"volume":14357100},{"timestamp":1200580200,"date":"2008-01-17","index":3234,"close":25.63,"high":26.79,"low":25.6,"open":26.16,"volume":4098400},{"timestamp":1200666600,"date":"2008-01-18","index":3235,"close":25.97,"high":26.14,"low":25.4,"open":25.61,"volume":5945700},{"timestamp":1201012200,"date":"2008-01-22","index":3236,"close":25.51,"high":25.76,"low":24.56,"open":24.57,"volume":3878000},{"timestamp":1201098600,"date":"2008-01-23","index":3237,"close":26.42,"high":26.42,"low":24.63,"open":24.87,"volume":3451800},{"timestamp":1201185000,"date":"2008-01-24","index":3238,"close":28.72,"high":28.78,"low":27.28,"open":27.28,"volume":7303500},{"timestamp":1201271400,"date":"2008-01-25","index":3239,"close":27.53,"high":28.97,"low":27.43,"open":28.85,"volume":2041800},{"timestamp":1201530600,"date":"2008-01-28","index":3240,"close":27.68,"high":27.7,"low":27.11,"open":27.31,"volume":2035900},{"timestamp":1201617000,"date":"2008-01-29","index":3241,"close":27.32,"high":27.63,"low":27.08,"open":27.56,"volume":1421100},{"timestamp":1201703400,"date":"2008-01-30","index":3242,"close":26.59,"high":27.18,"low":26.15,"open":26.49,"volume":3987100},{"timestamp":1201789800,"date":"2008-01-31","index":3243,"close":26.59,"high":26.8,"low":25.46,"open":25.46,"volume":4507100}]},{"date":"2007-10-17","estimated":0.56,"reported":0.62,"pre":[{"timestamp":1191331800,"date":"2007-10-02","index":3160,"close":33.96,"high":34.19,"low":33.87,"open":33.89,"volume":1613600},{"timestamp":1191418200,"date":"2007-10-03","index":3161,"close":33.03,"high":33.69,"low":32.9,"open":33.59,"volume":1922700},{"timestamp":1191504600,"date":"2007-10-04","index":3162,"close":32.5,"high":32.6,"low":32.25,"open":32.44,"volume":1516900},{"timestamp":1191591000,"date":"2007-10-05","index":3163,"close":32.53,"high":32.74,"low":31.97,"open":32,"volume":1341000},{"timestamp":1191850200,"date":"2007-10-08","index":3164,"close":32.35,"high":32.56,"low":32.1,"open":32.15,"volume":1733900},{"timestamp":1191936600,"date":"2007-10-09","index":3165,"close":31.92,"high":32.2,"low":31.57,"open":32.18,"volume":3741700},{"timestamp":1192023000,"date":"2007-10-10","index":3166,"close":31.47,"high":31.67,"low":31.04,"open":31.46,"volume":2245700},{"timestamp":1192109400,"date":"2007-10-11","index":3167,"close":30.7,"high":31.64,"low":30.55,"open":31.57,"volume":1827000},{"timestamp":1192195800,"date":"2007-10-12","index":3168,"close":31.16,"high":31.23,"low":30.72,"open":30.75,"volume":2530100},{"timestamp":1192455000,"date":"2007-10-15","index":3169,"close":31.52,"high":31.85,"low":31.24,"open":31.45,"volume":2457000},{"timestamp":1192541400,"date":"2007-10-16","index":3170,"close":32.25,"high":32.53,"low":31.48,"open":31.56,"volume":2671400}],"post":[{"timestamp":1192627800,"date":"2007-10-17","index":3171,"close":34.81,"high":35.15,"low":34.25,"open":34.6,"volume":3835200},{"timestamp":1192714200,"date":"2007-10-18","index":3172,"close":35.45,"high":35.46,"low":35.08,"open":35.08,"volume":1350600},{"timestamp":1192800600,"date":"2007-10-19","index":3173,"close":34.2,"high":35.24,"low":34.14,"open":35.24,"volume":1165100},{"timestamp":1193059800,"date":"2007-10-22","index":3174,"close":34.79,"high":34.93,"low":34.43,"open":34.57,"volume":947800},{"timestamp":1193146200,"date":"2007-10-23","index":3175,"close":35.43,"high":35.61,"low":35.21,"open":35.57,"volume":2715400},{"timestamp":1193232600,"date":"2007-10-24","index":3176,"close":35.79,"high":35.97,"low":34.63,"open":35.94,"volume":2543300},{"timestamp":1193319000,"date":"2007-10-25","index":3177,"close":35.16,"high":35.96,"low":34.75,"open":35.96,"volume":2506900},{"timestamp":1193405400,"date":"2007-10-26","index":3178,"close":34.45,"high":34.8,"low":34.1,"open":34.73,"volume":1108400},{"timestamp":1193664600,"date":"2007-10-29","index":3179,"close":35.25,"high":35.59,"low":34.93,"open":34.93,"volume":1021100},{"timestamp":1193751000,"date":"2007-10-30","index":3180,"close":35.09,"high":35.33,"low":34.82,"open":35.05,"volume":1273400},{"timestamp":1193837400,"date":"2007-10-31","index":3181,"close":34.92,"high":34.99,"low":34.43,"open":34.81,"volume":1679400}]},{"date":"2007-07-18","estimated":0.56,"reported":0.64,"pre":[{"timestamp":1183383000,"date":"2007-07-02","index":3096,"close":31.73,"high":31.84,"low":31.57,"open":31.64,"volume":2103022},{"timestamp":1183469400,"date":"2007-07-03","index":3097,"close":31.71,"high":31.84,"low":31.66,"open":31.79,"volume":1057600},{"timestamp":1183642200,"date":"2007-07-05","index":3098,"close":31.61,"high":31.75,"low":31.35,"open":31.59,"volume":1452622},{"timestamp":1183728600,"date":"2007-07-06","index":3099,"close":31.67,"high":31.76,"low":31.44,"open":31.64,"volume":1503022},{"timestamp":1183987800,"date":"2007-07-09","index":3100,"close":31.82,"high":32.04,"low":31.65,"open":31.84,"volume":2714667},{"timestamp":1184074200,"date":"2007-07-10","index":3101,"close":31.36,"high":31.95,"low":31.3,"open":31.66,"volume":3540267},{"timestamp":1184160600,"date":"2007-07-11","index":3102,"close":31.13,"high":31.55,"low":31.03,"open":31.27,"volume":4405600},{"timestamp":1184247000,"date":"2007-07-12","index":3103,"close":32.1,"high":32.14,"low":31.52,"open":31.57,"volume":5527022},{"timestamp":1184333400,"date":"2007-07-13","index":3104,"close":32.22,"high":32.42,"low":32.13,"open":32.33,"volume":1561067},{"timestamp":1184592600,"date":"2007-07-16","index":3105,"close":32.21,"high":32.41,"low":32.11,"open":32.26,"volume":1770756},{"timestamp":1184679000,"date":"2007-07-17","index":3106,"close":33.65,"high":33.96,"low":32.22,"open":32.25,"volume":10375378}],"post":[{"timestamp":1184765400,"date":"2007-07-18","index":3107,"close":32.88,"high":33.88,"low":32.32,"open":33.85,"volume":7077600},{"timestamp":1184851800,"date":"2007-07-19","index":3108,"close":34.15,"high":34.3,"low":33.86,"open":34.18,"volume":3542933},{"timestamp":1184938200,"date":"2007-07-20","index":3109,"close":34.05,"high":34.33,"low":33.91,"open":33.91,"volume":4411644},{"timestamp":1185197400,"date":"2007-07-23","index":3110,"close":34.2,"high":34.28,"low":33.92,"open":34.13,"volume":3855111},{"timestamp":1185283800,"date":"2007-07-24","index":3111,"close":33.97,"high":34.46,"low":33.77,"open":34.17,"volume":4582667},{"timestamp":1185370200,"date":"2007-07-25","index":3112,"close":34.42,"high":34.71,"low":33.81,"open":34.64,"volume":3336978},{"timestamp":1185456600,"date":"2007-07-26","index":3113,"close":33.76,"high":34.41,"low":33.21,"open":34.03,"volume":4268000},{"timestamp":1185543000,"date":"2007-07-27","index":3114,"close":32.92,"high":33.62,"low":32.92,"open":33.55,"volume":3060444},{"timestamp":1185802200,"date":"2007-07-30","index":3115,"close":33.62,"high":33.88,"low":33.2,"open":33.54,"volume":1615822},{"timestamp":1185888600,"date":"2007-07-31","index":3116,"close":33.26,"high":33.84,"low":33.19,"open":33.59,"volume":1712711},{"timestamp":1185975000,"date":"2007-08-01","index":3117,"close":33.44,"high":33.54,"low":32.84,"open":33.15,"volume":2576444}]},{"date":"2007-04-18","estimated":0.6,"reported":0.67,"pre":[{"timestamp":1175520600,"date":"2007-04-02","index":3033,"close":27.98,"high":28.11,"low":27.74,"open":28.03,"volume":2003200},{"timestamp":1175607000,"date":"2007-04-03","index":3034,"close":28.17,"high":28.28,"low":27.93,"open":28.08,"volume":1934044},{"timestamp":1175693400,"date":"2007-04-04","index":3035,"close":28.37,"high":28.45,"low":28.19,"open":28.29,"volume":1163733},{"timestamp":1175779800,"date":"2007-04-05","index":3036,"close":28.89,"high":28.99,"low":28.79,"open":28.87,"volume":2217422},{"timestamp":1176125400,"date":"2007-04-09","index":3037,"close":28.78,"high":29,"low":28.47,"open":28.81,"volume":902400},{"timestamp":1176211800,"date":"2007-04-10","index":3038,"close":28.84,"high":28.92,"low":28.56,"open":28.58,"volume":2129689},{"timestamp":1176298200,"date":"2007-04-11","index":3039,"close":28.43,"high":28.7,"low":28.35,"open":28.63,"volume":1895200},{"timestamp":1176384600,"date":"2007-04-12","index":3040,"close":29.14,"high":29.19,"low":28.32,"open":28.42,"volume":3432000},{"timestamp":1176471000,"date":"2007-04-13","index":3041,"close":29,"high":29.25,"low":28.65,"open":29.25,"volume":2746844},{"timestamp":1176730200,"date":"2007-04-16","index":3042,"close":29.31,"high":29.34,"low":29.09,"open":29.34,"volume":1695556},{"timestamp":1176816600,"date":"2007-04-17","index":3043,"close":29.36,"high":29.45,"low":28.9,"open":29.27,"volume":3147644}],"post":[{"timestamp":1176903000,"date":"2007-04-18","index":3044,"close":30.84,"high":30.99,"low":30.27,"open":30.5,"volume":5351556},{"timestamp":1176989400,"date":"2007-04-19","index":3045,"close":30.78,"high":31.03,"low":30.33,"open":30.35,"volume":4251378},{"timestamp":1177075800,"date":"2007-04-20","index":3046,"close":31.27,"high":31.58,"low":31.09,"open":31.42,"volume":4295200},{"timestamp":1177335000,"date":"2007-04-23","index":3047,"close":30.93,"high":30.99,"low":30.75,"open":30.8,"volume":2462222},{"timestamp":1177421400,"date":"2007-04-24","index":3048,"close":31.4,"high":31.55,"low":31.15,"open":31.33,"volume":1993333},{"timestamp":1177507800,"date":"2007-04-25","index":3049,"close":31.18,"high":31.25,"low":30.8,"open":31.2,"volume":2749778},{"timestamp":1177594200,"date":"2007-04-26","index":3050,"close":30.97,"high":31.06,"low":30.62,"open":30.78,"volume":2057689},{"timestamp":1177680600,"date":"2007-04-27","index":3051,"close":30.72,"high":31.02,"low":30.52,"open":30.62,"volume":2861689},{"timestamp":1177939800,"date":"2007-04-30","index":3052,"close":30.66,"high":31.08,"low":30.48,"open":30.62,"volume":2733422},{"timestamp":1178026200,"date":"2007-05-01","index":3053,"close":30.84,"high":30.99,"low":30.4,"open":30.81,"volume":2281067},{"timestamp":1178112600,"date":"2007-05-02","index":3054,"close":30.62,"high":30.75,"low":30.5,"open":30.6,"volume":1792533}]},{"date":"2007-01-17","estimated":0.65,"reported":0.77,"pre":[{"timestamp":1167316200,"date":"2006-12-28","index":2970,"close":27.74,"high":27.84,"low":27.55,"open":27.62,"volume":1163556},{"timestamp":1167402600,"date":"2006-12-29","index":2971,"close":27.71,"high":27.94,"low":27.65,"open":27.82,"volume":999911},{"timestamp":1167834600,"date":"2007-01-03","index":2972,"close":27.42,"high":27.83,"low":27.06,"open":27.48,"volume":3811467},{"timestamp":1167921000,"date":"2007-01-04","index":2973,"close":27.72,"high":27.82,"low":27.24,"open":27.25,"volume":3206578},{"timestamp":1168007400,"date":"2007-01-05","index":2974,"close":27.84,"high":27.85,"low":27.56,"open":27.72,"volume":3348622},{"timestamp":1168266600,"date":"2007-01-08","index":2975,"close":28.16,"high":28.4,"low":28.02,"open":28.11,"volume":2118667},{"timestamp":1168353000,"date":"2007-01-09","index":2976,"close":27.85,"high":28.2,"low":27.57,"open":28.17,"volume":2581956},{"timestamp":1168439400,"date":"2007-01-10","index":2977,"close":27.76,"high":27.8,"low":27.37,"open":27.52,"volume":3692356},{"timestamp":1168525800,"date":"2007-01-11","index":2978,"close":27.51,"high":27.89,"low":27.36,"open":27.44,"volume":3650222},{"timestamp":1168612200,"date":"2007-01-12","index":2979,"close":27.8,"high":27.84,"low":27.56,"open":27.64,"volume":2806489},{"timestamp":1168957800,"date":"2007-01-16","index":2980,"close":27.16,"high":28.05,"low":27.16,"open":27.99,"volume":3844178}],"post":[{"timestamp":1169044200,"date":"2007-01-17","index":2981,"close":29.58,"high":29.89,"low":28.84,"open":28.91,"volume":12987022},{"timestamp":1169130600,"date":"2007-01-18","index":2982,"close":28.33,"high":29.14,"low":28.22,"open":29.11,"volume":7783733},{"timestamp":1169217000,"date":"2007-01-19","index":2983,"close":28.35,"high":28.52,"low":28.02,"open":28.43,"volume":6181867},{"timestamp":1169476200,"date":"2007-01-22","index":2984,"close":28.27,"high":28.35,"low":27.91,"open":28.2,"volume":4051378},{"timestamp":1169562600,"date":"2007-01-23","index":2985,"close":28.31,"high":28.47,"low":28.02,"open":28.09,"volume":5629244},{"timestamp":1169649000,"date":"2007-01-24","index":2986,"close":28.74,"high":28.74,"low":28.28,"open":28.49,"volume":3746311},{"timestamp":1169735400,"date":"2007-01-25","index":2987,"close":28.11,"high":28.74,"low":28.01,"open":28.5,"volume":2863289},{"timestamp":1169821800,"date":"2007-01-26","index":2988,"close":28.52,"high":28.63,"low":28.02,"open":28.25,"volume":2595200},{"timestamp":1170081000,"date":"2007-01-29","index":2989,"close":28.06,"high":28.32,"low":27.92,"open":28.28,"volume":2117333},{"timestamp":1170167400,"date":"2007-01-30","index":2990,"close":28.49,"high":28.52,"low":28.16,"open":28.5,"volume":2162933},{"timestamp":1170253800,"date":"2007-01-31","index":2991,"close":28.67,"high":28.74,"low":28.13,"open":28.18,"volume":2610400}]},{"date":"2006-10-18","estimated":0.54,"reported":0.61,"pre":[{"timestamp":1159882200,"date":"2006-10-03","index":2910,"close":26.07,"high":26.25,"low":25.94,"open":26.02,"volume":2394044},{"timestamp":1159968600,"date":"2006-10-04","index":2911,"close":26.52,"high":26.53,"low":25.86,"open":25.93,"volume":2153244},{"timestamp":1160055000,"date":"2006-10-05","index":2912,"close":26.44,"high":26.57,"low":26.25,"open":26.47,"volume":1777156},{"timestamp":1160141400,"date":"2006-10-06","index":2913,"close":26.25,"high":26.38,"low":26.18,"open":26.28,"volume":1617867},{"timestamp":1160400600,"date":"2006-10-09","index":2914,"close":26.44,"high":26.48,"low":26.15,"open":26.15,"volume":2556711},{"timestamp":1160487000,"date":"2006-10-10","index":2915,"close":26.35,"high":26.38,"low":26.2,"open":26.37,"volume":1419378},{"timestamp":1160573400,"date":"2006-10-11","index":2916,"close":26.53,"high":26.85,"low":26.24,"open":26.24,"volume":1513867},{"timestamp":1160659800,"date":"2006-10-12","index":2917,"close":27.32,"high":27.34,"low":26.76,"open":26.93,"volume":2220978},{"timestamp":1160746200,"date":"2006-10-13","index":2918,"close":27.28,"high":27.42,"low":27,"open":27.08,"volume":2106667},{"timestamp":1161005400,"date":"2006-10-16","index":2919,"close":27.33,"high":27.45,"low":27.11,"open":27.19,"volume":2347200},{"timestamp":1161091800,"date":"2006-10-17","index":2920,"close":26.85,"high":27.39,"low":26.75,"open":27.34,"volume":2167200}],"post":[{"timestamp":1161178200,"date":"2006-10-18","index":2921,"close":25.35,"high":25.9,"low":24.77,"open":25.77,"volume":9157422},{"timestamp":1161264600,"date":"2006-10-19","index":2922,"close":25.47,"high":25.6,"low":25.05,"open":25.09,"volume":4124267},{"timestamp":1161351000,"date":"2006-10-20","index":2923,"close":25.57,"high":25.65,"low":25.31,"open":25.5,"volume":3776356},{"timestamp":1161610200,"date":"2006-10-23","index":2924,"close":25.49,"high":25.66,"low":25.17,"open":25.25,"volume":1796000},{"timestamp":1161696600,"date":"2006-10-24","index":2925,"close":25.09,"high":25.48,"low":25.04,"open":25.33,"volume":1887289},{"timestamp":1161783000,"date":"2006-10-25","index":2926,"close":25.35,"high":25.44,"low":25.08,"open":25.12,"volume":1548978},{"timestamp":1161869400,"date":"2006-10-26","index":2927,"close":25.82,"high":25.92,"low":25.54,"open":25.67,"volume":1329333},{"timestamp":1161955800,"date":"2006-10-27","index":2928,"close":25.67,"high":26.22,"low":25.51,"open":26.13,"volume":2602222},{"timestamp":1162218600,"date":"2006-10-30","index":2929,"close":25.8,"high":25.91,"low":25.54,"open":25.6,"volume":2268000},{"timestamp":1162305000,"date":"2006-10-31","index":2930,"close":25.69,"high":26,"low":25.56,"open":25.92,"volume":1205511},{"timestamp":1162391400,"date":"2006-11-01","index":2931,"close":25.47,"high":26.07,"low":25.41,"open":26.03,"volume":6342756}]},{"date":"2006-07-19","estimated":0.44,"reported":0.56,"pre":[{"timestamp":1151933400,"date":"2006-07-03","index":2846,"close":22.97,"high":23.03,"low":22.85,"open":22.88,"volume":1444978},{"timestamp":1152106200,"date":"2006-07-05","index":2847,"close":22.31,"high":22.64,"low":22.14,"open":22.59,"volume":2284178},{"timestamp":1152192600,"date":"2006-07-06","index":2848,"close":22.44,"high":22.56,"low":22.36,"open":22.44,"volume":2344889},{"timestamp":1152279000,"date":"2006-07-07","index":2849,"close":21.93,"high":22.25,"low":21.81,"open":22.17,"volume":3917778},{"timestamp":1152538200,"date":"2006-07-10","index":2850,"close":21.86,"high":22.25,"low":21.77,"open":22.22,"volume":2036711},{"timestamp":1152624600,"date":"2006-07-11","index":2851,"close":22.27,"high":22.31,"low":21.61,"open":21.69,"volume":2857867},{"timestamp":1152711000,"date":"2006-07-12","index":2852,"close":21.69,"high":22.11,"low":21.59,"open":22.11,"volume":2124711},{"timestamp":1152797400,"date":"2006-07-13","index":2853,"close":21,"high":21.6,"low":20.96,"open":21.41,"volume":2742844},{"timestamp":1152883800,"date":"2006-07-14","index":2854,"close":20.96,"high":21.06,"low":20.66,"open":21.04,"volume":2315733},{"timestamp":1153143000,"date":"2006-07-17","index":2855,"close":20.77,"high":20.87,"low":20.57,"open":20.72,"volume":1223378},{"timestamp":1153229400,"date":"2006-07-18","index":2856,"close":21.13,"high":21.23,"low":20.55,"open":21.1,"volume":3168889}],"post":[{"timestamp":1153315800,"date":"2006-07-19","index":2857,"close":22.44,"high":22.57,"low":21.41,"open":21.44,"volume":5424267},{"timestamp":1153402200,"date":"2006-07-20","index":2858,"close":21.41,"high":22.31,"low":21.27,"open":22.3,"volume":6016178},{"timestamp":1153488600,"date":"2006-07-21","index":2859,"close":20.88,"high":21.24,"low":20.76,"open":21.23,"volume":4706756},{"timestamp":1153747800,"date":"2006-07-24","index":2860,"close":21.19,"high":21.24,"low":20.95,"open":21.09,"volume":3474578},{"timestamp":1153834200,"date":"2006-07-25","index":2861,"close":21.53,"high":21.59,"low":21.14,"open":21.24,"volume":2501422},{"timestamp":1153920600,"date":"2006-07-26","index":2862,"close":21.4,"high":21.61,"low":21.07,"open":21.26,"volume":1904000},{"timestamp":1154007000,"date":"2006-07-27","index":2863,"close":21.51,"high":21.87,"low":21.41,"open":21.44,"volume":2491378},{"timestamp":1154093400,"date":"2006-07-28","index":2864,"close":22.22,"high":22.34,"low":21.81,"open":21.89,"volume":2358578},{"timestamp":1154352600,"date":"2006-07-31","index":2865,"close":22.39,"high":22.41,"low":21.96,"open":22.03,"volume":1737600},{"timestamp":1154439000,"date":"2006-08-01","index":2866,"close":21.95,"high":22.12,"low":21.62,"open":22.08,"volume":2204889},{"timestamp":1154525400,"date":"2006-08-02","index":2867,"close":22.27,"high":22.44,"low":22.11,"open":22.24,"volume":1097511}]},{"date":"2006-04-19","estimated":0.28,"reported":0.26,"pre":[{"timestamp":1144071000,"date":"2006-04-03","index":2783,"close":22.79,"high":23.05,"low":22.6,"open":22.68,"volume":2680889},{"timestamp":1144157400,"date":"2006-04-04","index":2784,"close":22.93,"high":23.14,"low":22.67,"open":22.76,"volume":3845867},{"timestamp":1144243800,"date":"2006-04-05","index":2785,"close":23.25,"high":23.35,"low":22.78,"open":22.78,"volume":3078578},{"timestamp":1144330200,"date":"2006-04-06","index":2786,"close":23.74,"high":23.85,"low":23.5,"open":23.6,"volume":1537422},{"timestamp":1144416600,"date":"2006-04-07","index":2787,"close":23.32,"high":23.73,"low":23.08,"open":23.66,"volume":3618400},{"timestamp":1144675800,"date":"2006-04-10","index":2788,"close":23.06,"high":23.4,"low":22.88,"open":23.34,"volume":1991022},{"timestamp":1144762200,"date":"2006-04-11","index":2789,"close":22.77,"high":23.15,"low":22.67,"open":23.12,"volume":2285600},{"timestamp":1144848600,"date":"2006-04-12","index":2790,"close":22.52,"high":22.7,"low":22.39,"open":22.57,"volume":2203911},{"timestamp":1144935000,"date":"2006-04-13","index":2791,"close":22.97,"high":23.01,"low":22.61,"open":22.86,"volume":2069600},{"timestamp":1145280600,"date":"2006-04-17","index":2792,"close":22.76,"high":23.29,"low":22.67,"open":23.06,"volume":1569422},{"timestamp":1145367000,"date":"2006-04-18","index":2793,"close":23.42,"high":23.74,"low":22.95,"open":23,"volume":3287200}],"post":[{"timestamp":1145453400,"date":"2006-04-19","index":2794,"close":24.43,"high":24.48,"low":23.68,"open":23.74,"volume":13196444},{"timestamp":1145539800,"date":"2006-04-20","index":2795,"close":24.23,"high":24.43,"low":24.11,"open":24.14,"volume":4038400},{"timestamp":1145626200,"date":"2006-04-21","index":2796,"close":24.29,"high":24.52,"low":24.17,"open":24.43,"volume":2326044},{"timestamp":1145885400,"date":"2006-04-24","index":2797,"close":24.43,"high":24.5,"low":24.03,"open":24.21,"volume":1169333},{"timestamp":1145971800,"date":"2006-04-25","index":2798,"close":24.28,"high":24.56,"low":24.03,"open":24.55,"volume":1749422},{"timestamp":1146058200,"date":"2006-04-26","index":2799,"close":24.08,"high":24.24,"low":23.93,"open":24.13,"volume":1010133},{"timestamp":1146144600,"date":"2006-04-27","index":2800,"close":23.79,"high":23.92,"low":23.59,"open":23.69,"volume":2258133},{"timestamp":1146231000,"date":"2006-04-28","index":2801,"close":23.78,"high":23.91,"low":23.61,"open":23.84,"volume":1247467},{"timestamp":1146490200,"date":"2006-05-01","index":2802,"close":23.66,"high":23.99,"low":23.57,"open":23.99,"volume":1233778},{"timestamp":1146576600,"date":"2006-05-02","index":2803,"close":24.24,"high":24.34,"low":24.09,"open":24.21,"volume":1392267},{"timestamp":1146663000,"date":"2006-05-03","index":2804,"close":24.09,"high":24.12,"low":23.66,"open":23.99,"volume":3151378}]},{"date":"2006-01-18","estimated":0.15,"reported":0.19,"pre":[{"timestamp":1135953000,"date":"2005-12-30","index":2720,"close":22.59,"high":22.7,"low":22.34,"open":22.45,"volume":974311},{"timestamp":1136298600,"date":"2006-01-03","index":2721,"close":23.01,"high":23.12,"low":22.68,"open":22.91,"volume":2532178},{"timestamp":1136385000,"date":"2006-01-04","index":2722,"close":23.38,"high":23.53,"low":23.06,"open":23.11,"volume":2769511},{"timestamp":1136471400,"date":"2006-01-05","index":2723,"close":23.9,"high":23.94,"low":23.53,"open":23.57,"volume":2922311},{"timestamp":1136557800,"date":"2006-01-06","index":2724,"close":24.69,"high":24.76,"low":24.52,"open":24.73,"volume":3040000},{"timestamp":1136817000,"date":"2006-01-09","index":2725,"close":25.31,"high":25.45,"low":24.73,"open":24.77,"volume":4564267},{"timestamp":1136903400,"date":"2006-01-10","index":2726,"close":25.03,"high":25.11,"low":24.83,"open":24.83,"volume":2704000},{"timestamp":1136989800,"date":"2006-01-11","index":2727,"close":24.32,"high":24.51,"low":24.05,"open":24.48,"volume":4636444},{"timestamp":1137076200,"date":"2006-01-12","index":2728,"close":23.61,"high":23.9,"low":23.56,"open":23.57,"volume":4499200},{"timestamp":1137162600,"date":"2006-01-13","index":2729,"close":23.68,"high":23.81,"low":23.49,"open":23.68,"volume":3134400},{"timestamp":1137508200,"date":"2006-01-17","index":2730,"close":23.22,"high":23.25,"low":22.8,"open":22.94,"volume":4269067}],"post":[{"timestamp":1137594600,"date":"2006-01-18","index":2731,"close":24.06,"high":24.96,"low":23.93,"open":23.94,"volume":9233156},{"timestamp":1137681000,"date":"2006-01-19","index":2732,"close":24.34,"high":24.72,"low":24.08,"open":24.11,"volume":7359022},{"timestamp":1137767400,"date":"2006-01-20","index":2733,"close":23.49,"high":24.37,"low":23.37,"open":24.37,"volume":2277956},{"timestamp":1138026600,"date":"2006-01-23","index":2734,"close":24.19,"high":24.23,"low":23.76,"open":24.06,"volume":3260356},{"timestamp":1138113000,"date":"2006-01-24","index":2735,"close":24.7,"high":24.81,"low":24.22,"open":24.22,"volume":5626311},{"timestamp":1138199400,"date":"2006-01-25","index":2736,"close":25.39,"high":25.42,"low":24.85,"open":24.9,"volume":4698756},{"timestamp":1138285800,"date":"2006-01-26","index":2737,"close":26.1,"high":26.28,"low":25.84,"open":25.99,"volume":2689689},{"timestamp":1138372200,"date":"2006-01-27","index":2738,"close":26.52,"high":26.59,"low":26.21,"open":26.25,"volume":6458133},{"timestamp":1138631400,"date":"2006-01-30","index":2739,"close":25.91,"high":26.3,"low":25.78,"open":26.2,"volume":2245689},{"timestamp":1138717800,"date":"2006-01-31","index":2740,"close":25.42,"high":25.56,"low":25.23,"open":25.5,"volume":2786311},{"timestamp":1138804200,"date":"2006-02-01","index":2741,"close":25.68,"high":25.72,"low":25.31,"open":25.31,"volume":3625156}]},{"date":"2005-10-12","estimated":0.16,"reported":0.18,"pre":[{"timestamp":1127827800,"date":"2005-09-27","index":2654,"close":18.12,"high":18.21,"low":18.02,"open":18.02,"volume":2210222},{"timestamp":1127914200,"date":"2005-09-28","index":2655,"close":18.25,"high":18.37,"low":17.99,"open":18.27,"volume":1195111},{"timestamp":1128000600,"date":"2005-09-29","index":2656,"close":18.44,"high":18.51,"low":18.05,"open":18.2,"volume":2764356},{"timestamp":1128087000,"date":"2005-09-30","index":2657,"close":18.57,"high":18.61,"low":18.38,"open":18.39,"volume":1184089},{"timestamp":1128346200,"date":"2005-10-03","index":2658,"close":18.65,"high":18.82,"low":18.63,"open":18.69,"volume":986133},{"timestamp":1128432600,"date":"2005-10-04","index":2659,"close":18.84,"high":19.23,"low":18.78,"open":19.02,"volume":2558044},{"timestamp":1128519000,"date":"2005-10-05","index":2660,"close":18.78,"high":19.01,"low":18.69,"open":18.98,"volume":3000356},{"timestamp":1128605400,"date":"2005-10-06","index":2661,"close":18.82,"high":19.07,"low":18.62,"open":18.91,"volume":3579644},{"timestamp":1128691800,"date":"2005-10-07","index":2662,"close":18.78,"high":18.94,"low":18.64,"open":18.9,"volume":1734844},{"timestamp":1128951000,"date":"2005-10-10","index":2663,"close":18.52,"high":18.8,"low":18.5,"open":18.75,"volume":1321867},{"timestamp":1129037400,"date":"2005-10-11","index":2664,"close":18.33,"high":18.55,"low":18.28,"open":18.46,"volume":2663289}],"post":[{"timestamp":1129123800,"date":"2005-10-12","index":2665,"close":18.55,"high":18.96,"low":18.42,"open":18.91,"volume":3151467},{"timestamp":1129210200,"date":"2005-10-13","index":2666,"close":19.44,"high":19.58,"low":18.56,"open":18.65,"volume":6382222},{"timestamp":1129296600,"date":"2005-10-14","index":2667,"close":19.34,"high":19.58,"low":19.27,"open":19.5,"volume":4594400},{"timestamp":1129555800,"date":"2005-10-17","index":2668,"close":19.29,"high":19.44,"low":19.25,"open":19.38,"volume":1547556},{"timestamp":1129642200,"date":"2005-10-18","index":2669,"close":18.91,"high":19.05,"low":18.82,"open":19,"volume":2450133},{"timestamp":1129728600,"date":"2005-10-19","index":2670,"close":19.14,"high":19.14,"low":18.65,"open":18.76,"volume":2840533},{"timestamp":1129815000,"date":"2005-10-20","index":2671,"close":18.76,"high":19.14,"low":18.76,"open":19.06,"volume":2059200},{"timestamp":1129901400,"date":"2005-10-21","index":2672,"close":19.27,"high":19.44,"low":19.06,"open":19.17,"volume":2051556},{"timestamp":1130160600,"date":"2005-10-24","index":2673,"close":19.43,"high":19.49,"low":19.25,"open":19.32,"volume":1140889},{"timestamp":1130247000,"date":"2005-10-25","index":2674,"close":19.37,"high":19.58,"low":19.28,"open":19.34,"volume":1985956},{"timestamp":1130333400,"date":"2005-10-26","index":2675,"close":19.25,"high":19.65,"low":19.2,"open":19.53,"volume":5761333}]},{"date":"2005-07-13","estimated":0.34,"reported":0.39,"pre":[{"timestamp":1119879000,"date":"2005-06-27","index":2590,"close":18.1,"high":18.24,"low":18.02,"open":18.18,"volume":1073511},{"timestamp":1119965400,"date":"2005-06-28","index":2591,"close":18.14,"high":18.19,"low":17.89,"open":17.95,"volume":1716889},{"timestamp":1120051800,"date":"2005-06-29","index":2592,"close":17.99,"high":18.1,"low":17.92,"open":18.07,"volume":984178},{"timestamp":1120138200,"date":"2005-06-30","index":2593,"close":17.62,"high":17.95,"low":17.62,"open":17.9,"volume":1260267},{"timestamp":1120224600,"date":"2005-07-01","index":2594,"close":17.55,"high":17.76,"low":17.47,"open":17.67,"volume":1445778},{"timestamp":1120570200,"date":"2005-07-05","index":2595,"close":17.66,"high":17.74,"low":17.38,"open":17.42,"volume":891378},{"timestamp":1120656600,"date":"2005-07-06","index":2596,"close":17.83,"high":18.02,"low":17.81,"open":17.9,"volume":825422},{"timestamp":1120743000,"date":"2005-07-07","index":2597,"close":17.88,"high":17.91,"low":17.48,"open":17.49,"volume":1517956},{"timestamp":1120829400,"date":"2005-07-08","index":2598,"close":18.15,"high":18.21,"low":17.77,"open":17.79,"volume":1171644},{"timestamp":1121088600,"date":"2005-07-11","index":2599,"close":18.96,"high":18.96,"low":18.48,"open":18.53,"volume":2164978},{"timestamp":1121175000,"date":"2005-07-12","index":2600,"close":18.89,"high":19.02,"low":18.73,"open":18.88,"volume":3073867}],"post":[{"timestamp":1121261400,"date":"2005-07-13","index":2601,"close":19.38,"high":19.49,"low":18.34,"open":18.46,"volume":12785511},{"timestamp":1121347800,"date":"2005-07-14","index":2602,"close":19.46,"high":19.62,"low":19.23,"open":19.29,"volume":4974667},{"timestamp":1121434200,"date":"2005-07-15","index":2603,"close":19.24,"high":19.31,"low":18.94,"open":19.11,"volume":2032800},{"timestamp":1121693400,"date":"2005-07-18","index":2604,"close":18.87,"high":19.02,"low":18.74,"open":19.02,"volume":1371733},{"timestamp":1121779800,"date":"2005-07-19","index":2605,"close":19.28,"high":19.4,"low":18.96,"open":19.05,"volume":1941333},{"timestamp":1121866200,"date":"2005-07-20","index":2606,"close":20.35,"high":20.4,"low":19.31,"open":19.42,"volume":3221956},{"timestamp":1121952600,"date":"2005-07-21","index":2607,"close":20.04,"high":20.37,"low":19.96,"open":20.26,"volume":1758044},{"timestamp":1122039000,"date":"2005-07-22","index":2608,"close":20.05,"high":20.2,"low":19.9,"open":20.13,"volume":1196356},{"timestamp":1122298200,"date":"2005-07-25","index":2609,"close":19.84,"high":20,"low":19.8,"open":19.88,"volume":1904444},{"timestamp":1122384600,"date":"2005-07-26","index":2610,"close":19.91,"high":19.99,"low":19.7,"open":19.84,"volume":1672533},{"timestamp":1122471000,"date":"2005-07-27","index":2611,"close":19.65,"high":19.71,"low":19.33,"open":19.54,"volume":2204178}]},{"date":"2005-04-13","estimated":0.38,"reported":0.41,"pre":[{"timestamp":1112106600,"date":"2005-03-29","index":2527,"close":18.48,"high":19.02,"low":18.45,"open":18.76,"volume":1888622},{"timestamp":1112193000,"date":"2005-03-30","index":2528,"close":18.99,"high":19.01,"low":18.58,"open":18.58,"volume":2065600},{"timestamp":1112279400,"date":"2005-03-31","index":2529,"close":18.87,"high":19.13,"low":18.53,"open":19.01,"volume":2893422},{"timestamp":1112365800,"date":"2005-04-01","index":2530,"close":18.43,"high":18.94,"low":18.34,"open":18.83,"volume":2824444},{"timestamp":1112621400,"date":"2005-04-04","index":2531,"close":18.23,"high":18.32,"low":18.09,"open":18.26,"volume":1903111},{"timestamp":1112707800,"date":"2005-04-05","index":2532,"close":18.07,"high":18.23,"low":18.01,"open":18.14,"volume":1354222},{"timestamp":1112794200,"date":"2005-04-06","index":2533,"close":18.1,"high":18.23,"low":18.05,"open":18.18,"volume":1762756},{"timestamp":1112880600,"date":"2005-04-07","index":2534,"close":18.27,"high":18.27,"low":18,"open":18.06,"volume":1976356},{"timestamp":1112967000,"date":"2005-04-08","index":2535,"close":18.47,"high":18.62,"low":18.38,"open":18.46,"volume":1277333},{"timestamp":1113226200,"date":"2005-04-11","index":2536,"close":18.44,"high":18.65,"low":18.29,"open":18.64,"volume":1073244},{"timestamp":1113312600,"date":"2005-04-12","index":2537,"close":18.35,"high":18.44,"low":17.91,"open":18.16,"volume":2675733}],"post":[{"timestamp":1113399000,"date":"2005-04-13","index":2538,"close":17.19,"high":17.33,"low":17.09,"open":17.26,"volume":9201067},{"timestamp":1113485400,"date":"2005-04-14","index":2539,"close":17.02,"high":17.28,"low":17,"open":17.24,"volume":2824711},{"timestamp":1113571800,"date":"2005-04-15","index":2540,"close":16.66,"high":16.97,"low":16.57,"open":16.91,"volume":4171733},{"timestamp":1113831000,"date":"2005-04-18","index":2541,"close":16.83,"high":16.88,"low":16.54,"open":16.65,"volume":2493067},{"timestamp":1113917400,"date":"2005-04-19","index":2542,"close":17.13,"high":17.15,"low":16.83,"open":17.03,"volume":1954933},{"timestamp":1114003800,"date":"2005-04-20","index":2543,"close":17.1,"high":17.37,"low":17.02,"open":17.34,"volume":1915822},{"timestamp":1114090200,"date":"2005-04-21","index":2544,"close":17.64,"high":17.72,"low":17.36,"open":17.59,"volume":2679111},{"timestamp":1114176600,"date":"2005-04-22","index":2545,"close":17.45,"high":17.7,"low":17.39,"open":17.66,"volume":1352533},{"timestamp":1114435800,"date":"2005-04-25","index":2546,"close":17.42,"high":17.62,"low":17.35,"open":17.55,"volume":1063911},{"timestamp":1114522200,"date":"2005-04-26","index":2547,"close":16.98,"high":17.21,"low":16.82,"open":16.82,"volume":3001867},{"timestamp":1114608600,"date":"2005-04-27","index":2548,"close":16.92,"high":17.03,"low":16.59,"open":16.69,"volume":1846133}]},{"date":"2005-01-19","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1104762600,"date":"2005-01-03","index":2469,"close":17.7,"high":18.18,"low":17.64,"open":18.12,"volume":1658400},{"timestamp":1104849000,"date":"2005-01-04","index":2470,"close":17.11,"high":17.71,"low":16.99,"open":17.65,"volume":2101689},{"timestamp":1104935400,"date":"2005-01-05","index":2471,"close":16.86,"high":17.08,"low":16.81,"open":17.01,"volume":2320356},{"timestamp":1105021800,"date":"2005-01-06","index":2472,"close":16.59,"high":16.82,"low":16.55,"open":16.74,"volume":2202489},{"timestamp":1105108200,"date":"2005-01-07","index":2473,"close":16.45,"high":16.73,"low":16.29,"open":16.64,"volume":1956089},{"timestamp":1105367400,"date":"2005-01-10","index":2474,"close":16.73,"high":17,"low":16.38,"open":16.45,"volume":2599378},{"timestamp":1105453800,"date":"2005-01-11","index":2475,"close":16.29,"high":16.71,"low":16.26,"open":16.58,"volume":2952800},{"timestamp":1105540200,"date":"2005-01-12","index":2476,"close":17.18,"high":17.24,"low":16.86,"open":17.06,"volume":4680356},{"timestamp":1105626600,"date":"2005-01-13","index":2477,"close":16.94,"high":17.18,"low":16.9,"open":17.15,"volume":1613244},{"timestamp":1105713000,"date":"2005-01-14","index":2478,"close":17.38,"high":17.43,"low":17.07,"open":17.09,"volume":3755911},{"timestamp":1106058600,"date":"2005-01-18","index":2479,"close":17.1,"high":17.42,"low":17.07,"open":17.13,"volume":3574400}],"post":[{"timestamp":1106145000,"date":"2005-01-19","index":2480,"close":16.65,"high":17.2,"low":16.57,"open":17.17,"volume":4750400},{"timestamp":1106231400,"date":"2005-01-20","index":2481,"close":16.55,"high":16.85,"low":16.44,"open":16.47,"volume":3120889},{"timestamp":1106317800,"date":"2005-01-21","index":2482,"close":16.81,"high":16.89,"low":16.66,"open":16.73,"volume":2726578},{"timestamp":1106577000,"date":"2005-01-24","index":2483,"close":16.55,"high":16.92,"low":16.54,"open":16.83,"volume":2147022},{"timestamp":1106663400,"date":"2005-01-25","index":2484,"close":16.85,"high":16.98,"low":16.71,"open":16.73,"volume":1374756},{"timestamp":1106749800,"date":"2005-01-26","index":2485,"close":17.04,"high":17.13,"low":16.85,"open":17,"volume":1990756},{"timestamp":1106836200,"date":"2005-01-27","index":2486,"close":17.99,"high":18.05,"low":17.5,"open":17.63,"volume":3699733},{"timestamp":1106922600,"date":"2005-01-28","index":2487,"close":17.97,"high":18.2,"low":17.71,"open":18.16,"volume":1755644},{"timestamp":1107181800,"date":"2005-01-31","index":2488,"close":18.48,"high":18.55,"low":18.12,"open":18.16,"volume":3553689},{"timestamp":1107268200,"date":"2005-02-01","index":2489,"close":18.52,"high":18.56,"low":18.25,"open":18.39,"volume":2012800},{"timestamp":1107354600,"date":"2005-02-02","index":2490,"close":18.61,"high":18.79,"low":18.51,"open":18.55,"volume":3429689}]},{"date":"2004-10-13","estimated":0.3,"reported":0.15,"pre":[{"timestamp":1096378200,"date":"2004-09-28","index":2402,"close":14.9,"high":14.95,"low":14.68,"open":14.93,"volume":3534044},{"timestamp":1096464600,"date":"2004-09-29","index":2403,"close":14.33,"high":14.46,"low":14.2,"open":14.27,"volume":10163911},{"timestamp":1096551000,"date":"2004-09-30","index":2404,"close":14.48,"high":14.6,"low":14.29,"open":14.4,"volume":3467467},{"timestamp":1096637400,"date":"2004-10-01","index":2405,"close":15.02,"high":15.11,"low":14.7,"open":14.74,"volume":4834933},{"timestamp":1096896600,"date":"2004-10-04","index":2406,"close":15.3,"high":15.52,"low":15.27,"open":15.3,"volume":3853600},{"timestamp":1096983000,"date":"2004-10-05","index":2407,"close":15.38,"high":15.57,"low":15.24,"open":15.33,"volume":2519911},{"timestamp":1097069400,"date":"2004-10-06","index":2408,"close":15.41,"high":15.46,"low":15.13,"open":15.29,"volume":1401067},{"timestamp":1097155800,"date":"2004-10-07","index":2409,"close":15.28,"high":15.5,"low":15.27,"open":15.38,"volume":1232622},{"timestamp":1097242200,"date":"2004-10-08","index":2410,"close":14.92,"high":15.19,"low":14.83,"open":15.1,"volume":2842400},{"timestamp":1097501400,"date":"2004-10-11","index":2411,"close":14.69,"high":14.75,"low":14.58,"open":14.66,"volume":1958222},{"timestamp":1097587800,"date":"2004-10-12","index":2412,"close":14.42,"high":14.56,"low":14.06,"open":14.2,"volume":3373422}],"post":[{"timestamp":1097674200,"date":"2004-10-13","index":2413,"close":14.72,"high":14.86,"low":14.51,"open":14.7,"volume":4770667},{"timestamp":1097760600,"date":"2004-10-14","index":2414,"close":14.44,"high":14.75,"low":14.38,"open":14.74,"volume":4191200},{"timestamp":1097847000,"date":"2004-10-15","index":2415,"close":14.88,"high":14.97,"low":14.68,"open":14.83,"volume":2793867},{"timestamp":1098106200,"date":"2004-10-18","index":2416,"close":14.72,"high":14.76,"low":14.56,"open":14.73,"volume":3156000},{"timestamp":1098192600,"date":"2004-10-19","index":2417,"close":14.79,"high":15.13,"low":14.79,"open":14.98,"volume":2133067},{"timestamp":1098279000,"date":"2004-10-20","index":2418,"close":15.06,"high":15.15,"low":14.69,"open":14.78,"volume":2423289},{"timestamp":1098365400,"date":"2004-10-21","index":2419,"close":15.69,"high":15.74,"low":15.12,"open":15.27,"volume":2836178},{"timestamp":1098451800,"date":"2004-10-22","index":2420,"close":15.41,"high":15.63,"low":15.37,"open":15.6,"volume":3105956},{"timestamp":1098711000,"date":"2004-10-25","index":2421,"close":15.61,"high":15.7,"low":15.42,"open":15.44,"volume":2249067},{"timestamp":1098797400,"date":"2004-10-26","index":2422,"close":15.32,"high":15.41,"low":15.22,"open":15.37,"volume":1780089},{"timestamp":1098883800,"date":"2004-10-27","index":2423,"close":15.69,"high":15.77,"low":15.21,"open":15.32,"volume":3390844}]},{"date":"2004-07-14","estimated":0.21,"reported":0.23,"pre":[{"timestamp":1088429400,"date":"2004-06-28","index":2338,"close":18.7,"high":19.17,"low":18.65,"open":19.17,"volume":1561333},{"timestamp":1088515800,"date":"2004-06-29","index":2339,"close":19.14,"high":19.14,"low":18.73,"open":18.73,"volume":1594756},{"timestamp":1088602200,"date":"2004-06-30","index":2340,"close":19.25,"high":19.44,"low":19,"open":19.29,"volume":1362489},{"timestamp":1088688600,"date":"2004-07-01","index":2341,"close":18.96,"high":19.42,"low":18.76,"open":19.42,"volume":2486756},{"timestamp":1088775000,"date":"2004-07-02","index":2342,"close":18.78,"high":18.84,"low":18.51,"open":18.65,"volume":1887467},{"timestamp":1089120600,"date":"2004-07-06","index":2343,"close":18.12,"high":18.46,"low":18.07,"open":18.44,"volume":2894578},{"timestamp":1089207000,"date":"2004-07-07","index":2344,"close":18.21,"high":18.39,"low":18.01,"open":18.06,"volume":2040089},{"timestamp":1089293400,"date":"2004-07-08","index":2345,"close":18.23,"high":18.66,"low":18.11,"open":18.15,"volume":2536800},{"timestamp":1089379800,"date":"2004-07-09","index":2346,"close":18.67,"high":18.75,"low":18.38,"open":18.41,"volume":1729156},{"timestamp":1089639000,"date":"2004-07-12","index":2347,"close":18,"high":18.18,"low":17.81,"open":18.15,"volume":3349778},{"timestamp":1089725400,"date":"2004-07-13","index":2348,"close":17.94,"high":18.21,"low":17.83,"open":18.01,"volume":1689689}],"post":[{"timestamp":1089811800,"date":"2004-07-14","index":2349,"close":16.71,"high":17.55,"low":16.49,"open":17.53,"volume":14634400},{"timestamp":1089898200,"date":"2004-07-15","index":2350,"close":16.48,"high":16.73,"low":16.31,"open":16.53,"volume":3270311},{"timestamp":1089984600,"date":"2004-07-16","index":2351,"close":16.78,"high":17.12,"low":16.71,"open":17.06,"volume":3419733},{"timestamp":1090243800,"date":"2004-07-19","index":2352,"close":16.59,"high":16.81,"low":16.37,"open":16.67,"volume":3651200},{"timestamp":1090330200,"date":"2004-07-20","index":2353,"close":16.98,"high":16.99,"low":16.69,"open":16.73,"volume":2784978},{"timestamp":1090416600,"date":"2004-07-21","index":2354,"close":16.66,"high":17.3,"low":16.56,"open":17.25,"volume":3456356},{"timestamp":1090503000,"date":"2004-07-22","index":2355,"close":16.68,"high":16.8,"low":16.18,"open":16.41,"volume":3601689},{"timestamp":1090589400,"date":"2004-07-23","index":2356,"close":15.64,"high":16.22,"low":15.59,"open":16.17,"volume":3641067},{"timestamp":1090848600,"date":"2004-07-26","index":2357,"close":15.47,"high":15.73,"low":15.22,"open":15.61,"volume":2713778},{"timestamp":1090935000,"date":"2004-07-27","index":2358,"close":15.58,"high":15.59,"low":15.22,"open":15.51,"volume":3217689},{"timestamp":1091021400,"date":"2004-07-28","index":2359,"close":15.37,"high":15.51,"low":14.95,"open":15.44,"volume":3603022}]},{"date":"2004-04-21","estimated":0.13,"reported":0.06,"pre":[{"timestamp":1081171800,"date":"2004-04-05","index":2281,"close":21.76,"high":21.89,"low":21.31,"open":21.5,"volume":2129689},{"timestamp":1081258200,"date":"2004-04-06","index":2282,"close":21.24,"high":21.38,"low":21,"open":21.21,"volume":4127200},{"timestamp":1081344600,"date":"2004-04-07","index":2283,"close":21.14,"high":21.38,"low":20.7,"open":21.18,"volume":4647733},{"timestamp":1081431000,"date":"2004-04-08","index":2284,"close":20.91,"high":21.36,"low":20.77,"open":21.18,"volume":3264356},{"timestamp":1081776600,"date":"2004-04-12","index":2285,"close":21.26,"high":21.35,"low":20.77,"open":20.77,"volume":1637867},{"timestamp":1081863000,"date":"2004-04-13","index":2286,"close":21.06,"high":21.4,"low":20.96,"open":21.28,"volume":2641867},{"timestamp":1081949400,"date":"2004-04-14","index":2287,"close":20.57,"high":20.72,"low":20.33,"open":20.33,"volume":2346222},{"timestamp":1082035800,"date":"2004-04-15","index":2288,"close":19.45,"high":20.3,"low":19.26,"open":20.14,"volume":5033244},{"timestamp":1082122200,"date":"2004-04-16","index":2289,"close":19.77,"high":19.9,"low":19.19,"open":19.72,"volume":5350311},{"timestamp":1082381400,"date":"2004-04-19","index":2290,"close":20.17,"high":20.17,"low":19.69,"open":19.91,"volume":1674933},{"timestamp":1082467800,"date":"2004-04-20","index":2291,"close":19.43,"high":20.23,"low":19.29,"open":20.18,"volume":2607644}],"post":[{"timestamp":1082554200,"date":"2004-04-21","index":2292,"close":19.03,"high":19.59,"low":18.91,"open":19.24,"volume":5208533},{"timestamp":1082640600,"date":"2004-04-22","index":2293,"close":18.74,"high":18.9,"low":17.66,"open":18.67,"volume":5530844},{"timestamp":1082727000,"date":"2004-04-23","index":2294,"close":19,"high":19.2,"low":18.7,"open":19.18,"volume":2782578},{"timestamp":1082986200,"date":"2004-04-26","index":2295,"close":18.71,"high":19.44,"low":18.57,"open":19.4,"volume":3859911},{"timestamp":1083072600,"date":"2004-04-27","index":2296,"close":18.78,"high":19.1,"low":18.63,"open":18.91,"volume":3996178},{"timestamp":1083159000,"date":"2004-04-28","index":2297,"close":18.06,"high":18.6,"low":18,"open":18.42,"volume":3264978},{"timestamp":1083245400,"date":"2004-04-29","index":2298,"close":17.48,"high":17.93,"low":17.25,"open":17.77,"volume":5404533},{"timestamp":1083331800,"date":"2004-04-30","index":2299,"close":17.52,"high":17.9,"low":17.33,"open":17.76,"volume":2857689},{"timestamp":1083591000,"date":"2004-05-03","index":2300,"close":17.84,"high":18.33,"low":17.52,"open":17.89,"volume":4480711},{"timestamp":1083677400,"date":"2004-05-04","index":2301,"close":18.24,"high":18.57,"low":17.94,"open":18.06,"volume":3645778},{"timestamp":1083763800,"date":"2004-05-05","index":2302,"close":18.3,"high":18.53,"low":18.23,"open":18.34,"volume":3731556}]},{"date":"2004-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2003-10-15","estimated":-0.1,"reported":-0.07,"pre":[{"timestamp":1064928600,"date":"2003-09-30","index":2152,"close":14.76,"high":15.18,"low":14.73,"open":15.12,"volume":4165244},{"timestamp":1065015000,"date":"2003-10-01","index":2153,"close":15.21,"high":15.27,"low":14.83,"open":14.83,"volume":4498933},{"timestamp":1065101400,"date":"2003-10-02","index":2154,"close":15.55,"high":15.65,"low":15.06,"open":15.13,"volume":3127111},{"timestamp":1065187800,"date":"2003-10-03","index":2155,"close":16.94,"high":17.28,"low":16.68,"open":16.82,"volume":5489244},{"timestamp":1065447000,"date":"2003-10-06","index":2156,"close":16.47,"high":16.86,"low":16.31,"open":16.86,"volume":4579022},{"timestamp":1065533400,"date":"2003-10-07","index":2157,"close":16.9,"high":16.93,"low":16.32,"open":16.47,"volume":3848000},{"timestamp":1065619800,"date":"2003-10-08","index":2158,"close":16.75,"high":17.24,"low":16.62,"open":17.21,"volume":3998222},{"timestamp":1065706200,"date":"2003-10-09","index":2159,"close":16.9,"high":17.34,"low":16.76,"open":17.26,"volume":3187022},{"timestamp":1065792600,"date":"2003-10-10","index":2160,"close":16.74,"high":17.01,"low":16.54,"open":16.95,"volume":1998844},{"timestamp":1066051800,"date":"2003-10-13","index":2161,"close":16.97,"high":17.1,"low":16.72,"open":16.92,"volume":2272889},{"timestamp":1066138200,"date":"2003-10-14","index":2162,"close":16.64,"high":16.75,"low":16.38,"open":16.47,"volume":3715644}],"post":[{"timestamp":1066224600,"date":"2003-10-15","index":2163,"close":17.61,"high":18.24,"low":17.53,"open":18,"volume":11246756},{"timestamp":1066311000,"date":"2003-10-16","index":2164,"close":17.89,"high":17.92,"low":17.33,"open":17.37,"volume":3395200},{"timestamp":1066397400,"date":"2003-10-17","index":2165,"close":17.67,"high":18.11,"low":17.66,"open":17.92,"volume":2768178},{"timestamp":1066656600,"date":"2003-10-20","index":2166,"close":17.64,"high":17.83,"low":17.55,"open":17.71,"volume":3112267},{"timestamp":1066743000,"date":"2003-10-21","index":2167,"close":18.33,"high":18.45,"low":17.3,"open":17.94,"volume":6096622},{"timestamp":1066829400,"date":"2003-10-22","index":2168,"close":17.83,"high":18.11,"low":17.8,"open":17.99,"volume":3546756},{"timestamp":1066915800,"date":"2003-10-23","index":2169,"close":17.46,"high":17.63,"low":17.19,"open":17.3,"volume":3981600},{"timestamp":1067002200,"date":"2003-10-24","index":2170,"close":17.59,"high":17.63,"low":17.22,"open":17.3,"volume":2492800},{"timestamp":1067265000,"date":"2003-10-27","index":2171,"close":17.59,"high":17.77,"low":17.33,"open":17.63,"volume":2485867},{"timestamp":1067351400,"date":"2003-10-28","index":2172,"close":19.49,"high":19.52,"low":18.58,"open":18.79,"volume":4059111},{"timestamp":1067437800,"date":"2003-10-29","index":2173,"close":19.37,"high":19.64,"low":19.02,"open":19.02,"volume":3711822}]},{"date":"2003-07-16","estimated":-0.11,"reported":-0.15,"pre":[{"timestamp":1056979800,"date":"2003-06-30","index":2088,"close":10.77,"high":11.13,"low":10.63,"open":11.06,"volume":2092178},{"timestamp":1057066200,"date":"2003-07-01","index":2089,"close":11.07,"high":11.08,"low":10.74,"open":10.85,"volume":3412267},{"timestamp":1057152600,"date":"2003-07-02","index":2090,"close":11.97,"high":12.03,"low":11.36,"open":11.42,"volume":6787111},{"timestamp":1057239000,"date":"2003-07-03","index":2091,"close":11.79,"high":12.04,"low":11.7,"open":11.81,"volume":2847822},{"timestamp":1057584600,"date":"2003-07-07","index":2092,"close":13.12,"high":13.24,"low":12.56,"open":12.57,"volume":4426489},{"timestamp":1057671000,"date":"2003-07-08","index":2093,"close":13.12,"high":13.25,"low":12.79,"open":13.1,"volume":3422578},{"timestamp":1057757400,"date":"2003-07-09","index":2094,"close":12.68,"high":13.05,"low":12.47,"open":12.76,"volume":4630222},{"timestamp":1057843800,"date":"2003-07-10","index":2095,"close":12.28,"high":12.41,"low":12,"open":12.33,"volume":3174667},{"timestamp":1057930200,"date":"2003-07-11","index":2096,"close":12.6,"high":12.69,"low":12.39,"open":12.41,"volume":2081333},{"timestamp":1058189400,"date":"2003-07-14","index":2097,"close":13.3,"high":13.61,"low":12.95,"open":13.55,"volume":3150044},{"timestamp":1058275800,"date":"2003-07-15","index":2098,"close":13.98,"high":14.32,"low":13.7,"open":14.23,"volume":10321778}],"post":[{"timestamp":1058362200,"date":"2003-07-16","index":2099,"close":13.59,"high":13.84,"low":13.35,"open":13.77,"volume":4642133},{"timestamp":1058448600,"date":"2003-07-17","index":2100,"close":12.4,"high":12.88,"low":12.27,"open":12.6,"volume":5287911},{"timestamp":1058535000,"date":"2003-07-18","index":2101,"close":13.02,"high":13.22,"low":12.72,"open":13.15,"volume":4159289},{"timestamp":1058794200,"date":"2003-07-21","index":2102,"close":12.77,"high":12.86,"low":12.6,"open":12.77,"volume":2801867},{"timestamp":1058880600,"date":"2003-07-22","index":2103,"close":13.8,"high":13.88,"low":13.17,"open":13.36,"volume":6420000},{"timestamp":1058967000,"date":"2003-07-23","index":2104,"close":14.59,"high":14.63,"low":13.95,"open":14.2,"volume":3135733},{"timestamp":1059053400,"date":"2003-07-24","index":2105,"close":14.51,"high":14.92,"low":14.33,"open":14.79,"volume":5456267},{"timestamp":1059139800,"date":"2003-07-25","index":2106,"close":14.9,"high":14.91,"low":14.31,"open":14.56,"volume":2843556},{"timestamp":1059399000,"date":"2003-07-28","index":2107,"close":14.81,"high":14.97,"low":14.56,"open":14.75,"volume":1984089},{"timestamp":1059485400,"date":"2003-07-29","index":2108,"close":14.55,"high":14.9,"low":14.4,"open":14.84,"volume":2713067},{"timestamp":1059571800,"date":"2003-07-30","index":2109,"close":14.56,"high":14.58,"low":14.07,"open":14.58,"volume":1803644}]},{"date":"2003-04-16","estimated":-0.04,"reported":-0.25,"pre":[{"timestamp":1049207400,"date":"2003-04-01","index":2026,"close":7.54,"high":7.68,"low":7.38,"open":7.45,"volume":957956},{"timestamp":1049293800,"date":"2003-04-02","index":2027,"close":8.28,"high":8.37,"low":7.93,"open":8.02,"volume":1900000},{"timestamp":1049380200,"date":"2003-04-03","index":2028,"close":8.01,"high":8.25,"low":7.98,"open":8.18,"volume":1121422},{"timestamp":1049466600,"date":"2003-04-04","index":2029,"close":7.91,"high":8.02,"low":7.76,"open":8,"volume":1060711},{"timestamp":1049722200,"date":"2003-04-07","index":2030,"close":8.28,"high":8.49,"low":8.22,"open":8.3,"volume":1444978},{"timestamp":1049808600,"date":"2003-04-08","index":2031,"close":8.1,"high":8.31,"low":8.07,"open":8.31,"volume":1117511},{"timestamp":1049895000,"date":"2003-04-09","index":2032,"close":7.98,"high":8.26,"low":7.94,"open":8.08,"volume":814667},{"timestamp":1049981400,"date":"2003-04-10","index":2033,"close":7.93,"high":7.99,"low":7.75,"open":7.93,"volume":635200},{"timestamp":1050067800,"date":"2003-04-11","index":2034,"close":7.86,"high":8.01,"low":7.75,"open":7.94,"volume":735378},{"timestamp":1050327000,"date":"2003-04-14","index":2035,"close":7.86,"high":7.92,"low":7.64,"open":7.64,"volume":609333},{"timestamp":1050413400,"date":"2003-04-15","index":2036,"close":8.03,"high":8.18,"low":7.74,"open":7.85,"volume":1480000}],"post":[{"timestamp":1050499800,"date":"2003-04-16","index":2037,"close":8.18,"high":8.44,"low":8.15,"open":8.29,"volume":1221511},{"timestamp":1050586200,"date":"2003-04-17","index":2038,"close":8.54,"high":8.66,"low":8.1,"open":8.1,"volume":1911467},{"timestamp":1050931800,"date":"2003-04-21","index":2039,"close":8.55,"high":8.67,"low":8.43,"open":8.53,"volume":1485511},{"timestamp":1051018200,"date":"2003-04-22","index":2040,"close":8.9,"high":8.97,"low":8.47,"open":8.58,"volume":1893778},{"timestamp":1051104600,"date":"2003-04-23","index":2041,"close":9.29,"high":9.34,"low":9.11,"open":9.17,"volume":2157778},{"timestamp":1051191000,"date":"2003-04-24","index":2042,"close":9.19,"high":9.27,"low":9.03,"open":9.18,"volume":1690044},{"timestamp":1051277400,"date":"2003-04-25","index":2043,"close":8.75,"high":9.02,"low":8.69,"open":8.99,"volume":1467111},{"timestamp":1051536600,"date":"2003-04-28","index":2044,"close":9.34,"high":9.46,"low":8.82,"open":8.85,"volume":1549867},{"timestamp":1051623000,"date":"2003-04-29","index":2045,"close":10.14,"high":10.17,"low":9.75,"open":9.82,"volume":4087467},{"timestamp":1051709400,"date":"2003-04-30","index":2046,"close":9.91,"high":9.99,"low":9.68,"open":9.82,"volume":3158044},{"timestamp":1051795800,"date":"2003-05-01","index":2047,"close":9.9,"high":9.94,"low":9.63,"open":9.9,"volume":2391911}]},{"date":"2003-01-16","estimated":-0.02,"reported":-0.35,"pre":[{"timestamp":1041345000,"date":"2002-12-31","index":1964,"close":9.4,"high":9.63,"low":9.19,"open":9.33,"volume":1001778},{"timestamp":1041517800,"date":"2003-01-02","index":1965,"close":10.01,"high":10.02,"low":9.56,"open":9.78,"volume":2607200},{"timestamp":1041604200,"date":"2003-01-03","index":1966,"close":10.35,"high":10.43,"low":9.93,"open":10.05,"volume":3224178},{"timestamp":1041863400,"date":"2003-01-06","index":1967,"close":10.73,"high":10.9,"low":10.27,"open":10.29,"volume":1775733},{"timestamp":1041949800,"date":"2003-01-07","index":1968,"close":10.63,"high":10.97,"low":10.45,"open":10.68,"volume":2062400},{"timestamp":1042036200,"date":"2003-01-08","index":1969,"close":9.91,"high":10.07,"low":9.79,"open":9.97,"volume":1764889},{"timestamp":1042122600,"date":"2003-01-09","index":1970,"close":9.8,"high":10.14,"low":9.71,"open":9.84,"volume":2876889},{"timestamp":1042209000,"date":"2003-01-10","index":1971,"close":10.59,"high":10.69,"low":9.73,"open":9.8,"volume":1769600},{"timestamp":1042468200,"date":"2003-01-13","index":1972,"close":10.47,"high":10.91,"low":10.36,"open":10.85,"volume":1324444},{"timestamp":1042554600,"date":"2003-01-14","index":1973,"close":10.45,"high":10.66,"low":10.25,"open":10.38,"volume":1580000},{"timestamp":1042641000,"date":"2003-01-15","index":1974,"close":9.98,"high":10.37,"low":9.81,"open":10.09,"volume":1651289}],"post":[{"timestamp":1042727400,"date":"2003-01-16","index":1975,"close":10,"high":10.24,"low":9.81,"open":10.01,"volume":2064800},{"timestamp":1042813800,"date":"2003-01-17","index":1976,"close":9.3,"high":9.52,"low":9.23,"open":9.42,"volume":1314222},{"timestamp":1043159400,"date":"2003-01-21","index":1977,"close":9.17,"high":9.59,"low":9.1,"open":9.48,"volume":2115378},{"timestamp":1043245800,"date":"2003-01-22","index":1978,"close":9,"high":9.11,"low":8.74,"open":8.89,"volume":4305600},{"timestamp":1043332200,"date":"2003-01-23","index":1979,"close":9.24,"high":9.38,"low":8.89,"open":9.3,"volume":2129244},{"timestamp":1043418600,"date":"2003-01-24","index":1980,"close":8.73,"high":9.21,"low":8.61,"open":9.21,"volume":1782844},{"timestamp":1043677800,"date":"2003-01-27","index":1981,"close":8.46,"high":8.82,"low":8.39,"open":8.51,"volume":1124178},{"timestamp":1043764200,"date":"2003-01-28","index":1982,"close":8.76,"high":8.77,"low":8.45,"open":8.7,"volume":1752622},{"timestamp":1043850600,"date":"2003-01-29","index":1983,"close":8.88,"high":9,"low":8.34,"open":8.63,"volume":2370667},{"timestamp":1043937000,"date":"2003-01-30","index":1984,"close":8.98,"high":9.17,"low":8.38,"open":8.93,"volume":5140089},{"timestamp":1044023400,"date":"2003-01-31","index":1985,"close":9.01,"high":9.08,"low":8.21,"open":8.38,"volume":5562400}]},{"date":"2002-07-18","estimated":-0.11,"reported":-0.32,"pre":[{"timestamp":1025616600,"date":"2002-07-02","index":1838,"close":15.19,"high":15.92,"low":15.19,"open":15.64,"volume":3192800},{"timestamp":1025703000,"date":"2002-07-03","index":1839,"close":14.83,"high":15.23,"low":14.2,"open":14.85,"volume":2997600},{"timestamp":1025875800,"date":"2002-07-05","index":1840,"close":17.36,"high":17.36,"low":16.27,"open":16.39,"volume":1704889},{"timestamp":1026135000,"date":"2002-07-08","index":1841,"close":16.75,"high":17.52,"low":16.58,"open":17.27,"volume":2440267},{"timestamp":1026221400,"date":"2002-07-09","index":1842,"close":15.72,"high":16.14,"low":15.52,"open":16.09,"volume":2088089},{"timestamp":1026307800,"date":"2002-07-10","index":1843,"close":14.72,"high":15.82,"low":14.69,"open":15.81,"volume":2760800},{"timestamp":1026394200,"date":"2002-07-11","index":1844,"close":15.58,"high":15.81,"low":14.56,"open":14.91,"volume":3745511},{"timestamp":1026480600,"date":"2002-07-12","index":1845,"close":15.7,"high":16.19,"low":15.48,"open":15.98,"volume":1174578},{"timestamp":1026739800,"date":"2002-07-15","index":1846,"close":16.25,"high":16.31,"low":15.24,"open":15.95,"volume":2528978},{"timestamp":1026826200,"date":"2002-07-16","index":1847,"close":15.65,"high":16.78,"low":15.64,"open":15.81,"volume":2064622},{"timestamp":1026912600,"date":"2002-07-17","index":1848,"close":16.98,"high":18.2,"low":16.37,"open":18.08,"volume":6897156}],"post":[{"timestamp":1026999000,"date":"2002-07-18","index":1849,"close":17.12,"high":17.86,"low":16.82,"open":17.72,"volume":3167733},{"timestamp":1027085400,"date":"2002-07-19","index":1850,"close":16.48,"high":17.09,"low":16.31,"open":16.76,"volume":1083644},{"timestamp":1027344600,"date":"2002-07-22","index":1851,"close":16.36,"high":17.15,"low":16.12,"open":16.72,"volume":1244622},{"timestamp":1027431000,"date":"2002-07-23","index":1852,"close":14.75,"high":16.39,"low":14.53,"open":16.2,"volume":2024267},{"timestamp":1027517400,"date":"2002-07-24","index":1853,"close":15.63,"high":15.63,"low":13.75,"open":13.88,"volume":1962756},{"timestamp":1027603800,"date":"2002-07-25","index":1854,"close":12.38,"high":13.49,"low":11.7,"open":13.21,"volume":5603022},{"timestamp":1027690200,"date":"2002-07-26","index":1855,"close":12.76,"high":13.05,"low":12.33,"open":12.66,"volume":2034133},{"timestamp":1027949400,"date":"2002-07-29","index":1856,"close":13.93,"high":14.09,"low":13.05,"open":13.41,"volume":2795822},{"timestamp":1028035800,"date":"2002-07-30","index":1857,"close":14.35,"high":14.56,"low":13.73,"open":13.8,"volume":1611911},{"timestamp":1028122200,"date":"2002-07-31","index":1858,"close":13.33,"high":14.06,"low":13.19,"open":14.05,"volume":2922222},{"timestamp":1028208600,"date":"2002-08-01","index":1859,"close":12.43,"high":13.32,"low":12.4,"open":13.08,"volume":2091911}]},{"date":"2002-01-23","estimated":-0.05,"reported":-0.22,"pre":[{"timestamp":1010413800,"date":"2002-01-07","index":1716,"close":21.59,"high":21.89,"low":21.25,"open":21.79,"volume":3824444},{"timestamp":1010500200,"date":"2002-01-08","index":1717,"close":21.66,"high":21.98,"low":21.25,"open":21.35,"volume":2414844},{"timestamp":1010586600,"date":"2002-01-09","index":1718,"close":21.96,"high":22.66,"low":21.89,"open":22.57,"volume":4365244},{"timestamp":1010673000,"date":"2002-01-10","index":1719,"close":22.73,"high":22.88,"low":22.41,"open":22.7,"volume":2204089},{"timestamp":1010759400,"date":"2002-01-11","index":1720,"close":23.19,"high":23.57,"low":22.97,"open":23.47,"volume":1701511},{"timestamp":1011018600,"date":"2002-01-14","index":1721,"close":22.6,"high":23.03,"low":22.5,"open":22.96,"volume":1363289},{"timestamp":1011105000,"date":"2002-01-15","index":1722,"close":22.36,"high":22.76,"low":21.89,"open":22.4,"volume":2786400},{"timestamp":1011191400,"date":"2002-01-16","index":1723,"close":20.55,"high":21.33,"low":20.55,"open":20.92,"volume":3589689},{"timestamp":1011277800,"date":"2002-01-17","index":1724,"close":21.15,"high":21.15,"low":20.61,"open":21.06,"volume":2690844},{"timestamp":1011364200,"date":"2002-01-18","index":1725,"close":20.49,"high":20.76,"low":20.1,"open":20.25,"volume":2032089},{"timestamp":1011709800,"date":"2002-01-22","index":1726,"close":20.04,"high":20.76,"low":20.02,"open":20.6,"volume":1434933}],"post":[{"timestamp":1011796200,"date":"2002-01-23","index":1727,"close":21.08,"high":21.13,"low":20.24,"open":20.24,"volume":2359822},{"timestamp":1011882600,"date":"2002-01-24","index":1728,"close":21.38,"high":21.53,"low":21.22,"open":21.32,"volume":3225244},{"timestamp":1011969000,"date":"2002-01-25","index":1729,"close":21.42,"high":21.61,"low":20.64,"open":20.66,"volume":2342400},{"timestamp":1012228200,"date":"2002-01-28","index":1730,"close":21.33,"high":21.65,"low":21.1,"open":21.32,"volume":1514844},{"timestamp":1012314600,"date":"2002-01-29","index":1731,"close":20.6,"high":21.54,"low":20.55,"open":21.32,"volume":1489511},{"timestamp":1012401000,"date":"2002-01-30","index":1732,"close":20.92,"high":21.08,"low":20.28,"open":20.6,"volume":2705422},{"timestamp":1012487400,"date":"2002-01-31","index":1733,"close":21.32,"high":21.4,"low":20.66,"open":21.08,"volume":1761867},{"timestamp":1012573800,"date":"2002-02-01","index":1734,"close":21.38,"high":21.76,"low":21.21,"open":21.39,"volume":761511},{"timestamp":1012833000,"date":"2002-02-04","index":1735,"close":21.67,"high":22.22,"low":21.62,"open":21.98,"volume":2231289},{"timestamp":1012919400,"date":"2002-02-05","index":1736,"close":21.75,"high":22.2,"low":21.52,"open":21.8,"volume":1206400},{"timestamp":1013005800,"date":"2002-02-06","index":1737,"close":21.53,"high":21.92,"low":21.15,"open":21.77,"volume":1594489}]},{"date":"2001-08-06","estimated":0.67,"reported":null,"pre":[],"post":[]},{"date":"2000-02-03","estimated":0.27,"reported":0.27,"pre":[{"timestamp":948292200,"date":"2000-01-19","index":1224,"close":48.38,"high":48.66,"low":45.89,"open":46.36,"volume":1980000},{"timestamp":948378600,"date":"2000-01-20","index":1225,"close":53.06,"high":53.72,"low":50.81,"open":52.92,"volume":3442667},{"timestamp":948465000,"date":"2000-01-21","index":1226,"close":52.13,"high":54,"low":51.94,"open":53.79,"volume":3165867},{"timestamp":948724200,"date":"2000-01-24","index":1227,"close":48.94,"high":52.59,"low":48.7,"open":52.22,"volume":1841067},{"timestamp":948810600,"date":"2000-01-25","index":1228,"close":49.97,"high":49.97,"low":47.63,"open":49.31,"volume":1716800},{"timestamp":948897000,"date":"2000-01-26","index":1229,"close":46.08,"high":48.12,"low":45.61,"open":48,"volume":1933333},{"timestamp":948983400,"date":"2000-01-27","index":1230,"close":45.84,"high":47.16,"low":45.19,"open":45.47,"volume":2287200},{"timestamp":949069800,"date":"2000-01-28","index":1231,"close":44.02,"high":46.69,"low":43.97,"open":45.94,"volume":1646667},{"timestamp":949329000,"date":"2000-01-31","index":1232,"close":46.1,"high":46.13,"low":43.45,"open":43.76,"volume":1972000},{"timestamp":949415400,"date":"2000-02-01","index":1233,"close":48.05,"high":48.05,"low":46.55,"open":46.59,"volume":1119200},{"timestamp":949501800,"date":"2000-02-02","index":1234,"close":49.88,"high":50.67,"low":48.94,"open":49.48,"volume":1040000}],"post":[{"timestamp":949588200,"date":"2000-02-03","index":1235,"close":52.5,"high":53.11,"low":50.63,"open":51.09,"volume":1121867},{"timestamp":949674600,"date":"2000-02-04","index":1236,"close":51.38,"high":52.17,"low":51.19,"open":51.94,"volume":992267},{"timestamp":949933800,"date":"2000-02-07","index":1237,"close":51.28,"high":51.28,"low":49.41,"open":50.72,"volume":1215200},{"timestamp":950020200,"date":"2000-02-08","index":1238,"close":54.75,"high":54.91,"low":53.6,"open":54.19,"volume":874667},{"timestamp":950106600,"date":"2000-02-09","index":1239,"close":53.41,"high":54.8,"low":53.41,"open":54.8,"volume":837600},{"timestamp":950193000,"date":"2000-02-10","index":1240,"close":54,"high":54.26,"low":53.18,"open":54.26,"volume":802667},{"timestamp":950279400,"date":"2000-02-11","index":1241,"close":50.34,"high":53.53,"low":50.34,"open":53.25,"volume":1003467},{"timestamp":950538600,"date":"2000-02-14","index":1242,"close":50.16,"high":51.28,"low":49.69,"open":50.63,"volume":733333},{"timestamp":950625000,"date":"2000-02-15","index":1243,"close":49.76,"high":49.97,"low":47.72,"open":49.97,"volume":1825333},{"timestamp":950711400,"date":"2000-02-16","index":1244,"close":49.5,"high":49.52,"low":48.09,"open":48.75,"volume":1415733},{"timestamp":950797800,"date":"2000-02-17","index":1245,"close":50.34,"high":50.44,"low":48.42,"open":49.88,"volume":736267}]},{"date":"1999-07-27","estimated":0.01,"reported":0.01,"pre":[{"timestamp":931786200,"date":"1999-07-12","index":1091,"close":23.16,"high":23.44,"low":22.76,"open":23.25,"volume":2240800},{"timestamp":931872600,"date":"1999-07-13","index":1092,"close":22.78,"high":22.99,"low":22.55,"open":22.99,"volume":723467},{"timestamp":931959000,"date":"1999-07-14","index":1093,"close":23.86,"high":24,"low":22.69,"open":22.69,"volume":3800533},{"timestamp":932045400,"date":"1999-07-15","index":1094,"close":24.56,"high":25.13,"low":24.47,"open":24.75,"volume":1989600},{"timestamp":932131800,"date":"1999-07-16","index":1095,"close":25.88,"high":26.11,"low":24.66,"open":24.8,"volume":5646133},{"timestamp":932391000,"date":"1999-07-19","index":1096,"close":25.41,"high":25.97,"low":25.22,"open":25.59,"volume":2783467},{"timestamp":932477400,"date":"1999-07-20","index":1097,"close":23.11,"high":24.23,"low":23.11,"open":24.19,"volume":3997067},{"timestamp":932563800,"date":"1999-07-21","index":1098,"close":22.5,"high":23.16,"low":22.22,"open":22.5,"volume":5285333},{"timestamp":932650200,"date":"1999-07-22","index":1099,"close":21.89,"high":22.08,"low":21.66,"open":22.03,"volume":2690667},{"timestamp":932736600,"date":"1999-07-23","index":1100,"close":21.8,"high":22.13,"low":21.56,"open":22.03,"volume":2253067},{"timestamp":932995800,"date":"1999-07-26","index":1101,"close":21.3,"high":21.49,"low":21.14,"open":21.42,"volume":1507733}],"post":[{"timestamp":933082200,"date":"1999-07-27","index":1102,"close":22.43,"high":22.45,"low":21.7,"open":22.08,"volume":1462400},{"timestamp":933168600,"date":"1999-07-28","index":1103,"close":23.25,"high":23.46,"low":22.45,"open":22.78,"volume":2194133},{"timestamp":933255000,"date":"1999-07-29","index":1104,"close":22.73,"high":23.2,"low":22.73,"open":22.92,"volume":1222667},{"timestamp":933341400,"date":"1999-07-30","index":1105,"close":22.78,"high":22.88,"low":22.15,"open":22.69,"volume":1196533},{"timestamp":933600600,"date":"1999-08-02","index":1106,"close":22.5,"high":22.78,"low":22.28,"open":22.45,"volume":723733},{"timestamp":933687000,"date":"1999-08-03","index":1107,"close":22.41,"high":22.59,"low":22.27,"open":22.59,"volume":692800},{"timestamp":933773400,"date":"1999-08-04","index":1108,"close":21.75,"high":22.03,"low":21.66,"open":22.01,"volume":510400},{"timestamp":933859800,"date":"1999-08-05","index":1109,"close":21.14,"high":21.19,"low":20.34,"open":21.05,"volume":754667},{"timestamp":933946200,"date":"1999-08-06","index":1110,"close":20.84,"high":20.86,"low":20.06,"open":20.06,"volume":3356533},{"timestamp":934205400,"date":"1999-08-09","index":1111,"close":22.03,"high":22.22,"low":20.95,"open":21.05,"volume":2767467},{"timestamp":934291800,"date":"1999-08-10","index":1112,"close":23.23,"high":23.39,"low":22.5,"open":22.55,"volume":4049600}]},{"date":"1999-01-22","estimated":0.03,"reported":null,"pre":[],"post":[]},{"date":"1998-08-03","estimated":0.25,"reported":0.24,"pre":[{"timestamp":900682200,"date":"1998-07-17","index":844,"close":12.21,"high":12.33,"low":12.05,"open":12.23,"volume":975200},{"timestamp":900941400,"date":"1998-07-20","index":845,"close":12.07,"high":12.33,"low":12,"open":12.28,"volume":1655200},{"timestamp":901027800,"date":"1998-07-21","index":846,"close":12.09,"high":12.09,"low":11.81,"open":11.86,"volume":1913067},{"timestamp":901114200,"date":"1998-07-22","index":847,"close":11.2,"high":12,"low":11.2,"open":11.91,"volume":1904267},{"timestamp":901200600,"date":"1998-07-23","index":848,"close":10.1,"high":10.59,"low":9.98,"open":10.41,"volume":3607200},{"timestamp":901287000,"date":"1998-07-24","index":849,"close":10.17,"high":10.29,"low":9.98,"open":10.27,"volume":1938933},{"timestamp":901546200,"date":"1998-07-27","index":850,"close":10.38,"high":10.45,"low":9.84,"open":10.22,"volume":1783200},{"timestamp":901632600,"date":"1998-07-28","index":851,"close":10.64,"high":10.69,"low":10.22,"open":10.36,"volume":2800267},{"timestamp":901719000,"date":"1998-07-29","index":852,"close":10.88,"high":10.97,"low":10.69,"open":10.69,"volume":1348533},{"timestamp":901805400,"date":"1998-07-30","index":853,"close":11.11,"high":11.25,"low":11.02,"open":11.02,"volume":1492000},{"timestamp":901891800,"date":"1998-07-31","index":854,"close":10.76,"high":10.92,"low":10.69,"open":10.88,"volume":1235200}],"post":[{"timestamp":902151000,"date":"1998-08-03","index":855,"close":10.36,"high":10.59,"low":10.15,"open":10.55,"volume":1347467},{"timestamp":902237400,"date":"1998-08-04","index":856,"close":10.03,"high":10.5,"low":10.03,"open":10.45,"volume":749600},{"timestamp":902323800,"date":"1998-08-05","index":857,"close":10.29,"high":10.41,"low":10.05,"open":10.27,"volume":1015200},{"timestamp":902410200,"date":"1998-08-06","index":858,"close":10.88,"high":10.92,"low":10.05,"open":10.13,"volume":2347467},{"timestamp":902496600,"date":"1998-08-07","index":859,"close":11.16,"high":11.37,"low":10.69,"open":10.69,"volume":3982133},{"timestamp":902755800,"date":"1998-08-10","index":860,"close":10.55,"high":11.04,"low":10.52,"open":10.88,"volume":1979200},{"timestamp":902842200,"date":"1998-08-11","index":861,"close":10.17,"high":10.36,"low":10.08,"open":10.17,"volume":1316533},{"timestamp":902928600,"date":"1998-08-12","index":862,"close":10.57,"high":10.59,"low":10.2,"open":10.31,"volume":2019467},{"timestamp":903015000,"date":"1998-08-13","index":863,"close":10.08,"high":10.34,"low":10.03,"open":10.31,"volume":993600},{"timestamp":903101400,"date":"1998-08-14","index":864,"close":10.13,"high":10.2,"low":9.82,"open":10.17,"volume":1081333},{"timestamp":903360600,"date":"1998-08-17","index":865,"close":10.31,"high":10.31,"low":9.94,"open":10.03,"volume":1056267}]},{"date":"1998-03-25","estimated":0.32,"reported":0.36,"pre":[{"timestamp":889540200,"date":"1998-03-10","index":754,"close":16.73,"high":16.82,"low":16.55,"open":16.73,"volume":6136533},{"timestamp":889626600,"date":"1998-03-11","index":755,"close":16.64,"high":16.77,"low":16.45,"open":16.73,"volume":5625600},{"timestamp":889713000,"date":"1998-03-12","index":756,"close":17.27,"high":17.41,"low":16.99,"open":17.11,"volume":5542400},{"timestamp":889799400,"date":"1998-03-13","index":757,"close":18.02,"high":18.23,"low":17.63,"open":17.65,"volume":5681067},{"timestamp":890058600,"date":"1998-03-16","index":758,"close":18.38,"high":18.4,"low":18.05,"open":18.35,"volume":2828267},{"timestamp":890145000,"date":"1998-03-17","index":759,"close":18.07,"high":18.3,"low":17.81,"open":18.19,"volume":1891200},{"timestamp":890231400,"date":"1998-03-18","index":760,"close":17.79,"high":17.95,"low":17.59,"open":17.86,"volume":1836267},{"timestamp":890317800,"date":"1998-03-19","index":761,"close":17.44,"high":17.77,"low":17.39,"open":17.77,"volume":3059733},{"timestamp":890404200,"date":"1998-03-20","index":762,"close":17.34,"high":17.63,"low":17.16,"open":17.54,"volume":1816000},{"timestamp":890663400,"date":"1998-03-23","index":763,"close":17.09,"high":17.25,"low":17.02,"open":17.2,"volume":1159467},{"timestamp":890749800,"date":"1998-03-24","index":764,"close":17.86,"high":17.91,"low":17.48,"open":17.6,"volume":1889600}],"post":[{"timestamp":890836200,"date":"1998-03-25","index":765,"close":17.77,"high":18.16,"low":17.53,"open":18.07,"volume":2162667},{"timestamp":890922600,"date":"1998-03-26","index":766,"close":17.63,"high":17.74,"low":17.51,"open":17.63,"volume":2432533},{"timestamp":891009000,"date":"1998-03-27","index":767,"close":17.53,"high":17.6,"low":17.23,"open":17.58,"volume":1185067},{"timestamp":891268200,"date":"1998-03-30","index":768,"close":17.25,"high":17.55,"low":17.04,"open":17.39,"volume":1290667},{"timestamp":891354600,"date":"1998-03-31","index":769,"close":17.33,"high":17.53,"low":17.25,"open":17.25,"volume":978667},{"timestamp":891441000,"date":"1998-04-01","index":770,"close":17.47,"high":17.58,"low":17.03,"open":17.25,"volume":2570133},{"timestamp":891527400,"date":"1998-04-02","index":771,"close":17.2,"high":17.46,"low":17.16,"open":17.39,"volume":2177600},{"timestamp":891613800,"date":"1998-04-03","index":772,"close":16.83,"high":16.9,"low":16.41,"open":16.78,"volume":4232000},{"timestamp":891869400,"date":"1998-04-06","index":773,"close":16.69,"high":17.25,"low":16.55,"open":17.18,"volume":4131200},{"timestamp":891955800,"date":"1998-04-07","index":774,"close":16.2,"high":16.69,"low":16.18,"open":16.59,"volume":3270933},{"timestamp":892042200,"date":"1998-04-08","index":775,"close":16.43,"high":16.59,"low":16.2,"open":16.48,"volume":2699733}]}] diff --git a/data/ATOM_full.json b/data/ATOM_full.json index 458df2b62..9b403447d 100644 --- a/data/ATOM_full.json +++ b/data/ATOM_full.json @@ -1 +1 @@ -[{"date":"2025-10-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-11","estimated":-0.16,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":-0.15,"reported":-0.14,"pre":[{"timestamp":1728999000,"date":"2024-10-15","index":2060,"close":3.42,"high":3.73,"low":3.21,"open":3.66,"volume":352900},{"timestamp":1729085400,"date":"2024-10-16","index":2061,"close":3.62,"high":3.66,"low":3.38,"open":3.43,"volume":227200},{"timestamp":1729171800,"date":"2024-10-17","index":2062,"close":3.39,"high":3.62,"low":3.35,"open":3.62,"volume":115600},{"timestamp":1729258200,"date":"2024-10-18","index":2063,"close":3.52,"high":3.55,"low":3.39,"open":3.45,"volume":153900},{"timestamp":1729517400,"date":"2024-10-21","index":2064,"close":3.48,"high":3.55,"low":3.3,"open":3.51,"volume":108600},{"timestamp":1729603800,"date":"2024-10-22","index":2065,"close":3.46,"high":3.54,"low":3.31,"open":3.33,"volume":180600},{"timestamp":1729690200,"date":"2024-10-23","index":2066,"close":3.37,"high":3.52,"low":3.26,"open":3.41,"volume":108000},{"timestamp":1729776600,"date":"2024-10-24","index":2067,"close":3.32,"high":3.39,"low":3.25,"open":3.37,"volume":94600},{"timestamp":1729863000,"date":"2024-10-25","index":2068,"close":3.36,"high":3.38,"low":3.28,"open":3.32,"volume":98100},{"timestamp":1730122200,"date":"2024-10-28","index":2069,"close":3.69,"high":3.74,"low":3.4,"open":3.44,"volume":280500},{"timestamp":1730208600,"date":"2024-10-29","index":2070,"close":3.33,"high":3.76,"low":3.32,"open":3.76,"volume":250300}],"post":[{"timestamp":1730295000,"date":"2024-10-30","index":2071,"close":4.27,"high":4.3,"low":3.43,"open":3.5,"volume":994300},{"timestamp":1730397929,"date":"2024-10-31","index":2072,"close":4.14,"high":4.35,"low":3.98,"open":4.32,"volume":350533},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-30","estimated":-0.15,"reported":-0.13,"pre":[{"timestamp":1721136600,"date":"2024-07-16","index":1996,"close":4.1,"high":4.24,"low":4.02,"open":4.22,"volume":243200},{"timestamp":1721223000,"date":"2024-07-17","index":1997,"close":3.94,"high":4.08,"low":3.86,"open":4,"volume":129800},{"timestamp":1721309400,"date":"2024-07-18","index":1998,"close":3.89,"high":4.05,"low":3.81,"open":3.96,"volume":147800},{"timestamp":1721395800,"date":"2024-07-19","index":1999,"close":3.77,"high":3.89,"low":3.75,"open":3.89,"volume":219200},{"timestamp":1721655000,"date":"2024-07-22","index":2000,"close":3.86,"high":3.87,"low":3.72,"open":3.78,"volume":154700},{"timestamp":1721741400,"date":"2024-07-23","index":2001,"close":3.68,"high":3.85,"low":3.6,"open":3.85,"volume":300800},{"timestamp":1721827800,"date":"2024-07-24","index":2002,"close":3.53,"high":3.71,"low":3.52,"open":3.7,"volume":214900},{"timestamp":1721914200,"date":"2024-07-25","index":2003,"close":3.5,"high":3.65,"low":3.44,"open":3.57,"volume":108200},{"timestamp":1722000600,"date":"2024-07-26","index":2004,"close":3.49,"high":3.58,"low":3.43,"open":3.53,"volume":73200},{"timestamp":1722259800,"date":"2024-07-29","index":2005,"close":3.18,"high":3.55,"low":3.14,"open":3.5,"volume":266800},{"timestamp":1722346200,"date":"2024-07-30","index":2006,"close":3.1,"high":3.26,"low":3.02,"open":3.25,"volume":298600}],"post":[{"timestamp":1722432600,"date":"2024-07-31","index":2007,"close":3.51,"high":3.94,"low":3.25,"open":3.32,"volume":672000},{"timestamp":1722519000,"date":"2024-08-01","index":2008,"close":3.13,"high":3.56,"low":3.12,"open":3.5,"volume":195200},{"timestamp":1722605400,"date":"2024-08-02","index":2009,"close":3.08,"high":3.12,"low":2.93,"open":3.1,"volume":253800},{"timestamp":1722864600,"date":"2024-08-05","index":2010,"close":2.89,"high":3.11,"low":2.76,"open":2.84,"volume":248400},{"timestamp":1722951000,"date":"2024-08-06","index":2011,"close":2.96,"high":3.06,"low":2.93,"open":3.06,"volume":153600},{"timestamp":1723037400,"date":"2024-08-07","index":2012,"close":2.82,"high":3.08,"low":2.8,"open":3.06,"volume":187700},{"timestamp":1723123800,"date":"2024-08-08","index":2013,"close":3.1,"high":3.1,"low":2.85,"open":2.91,"volume":156100},{"timestamp":1723210200,"date":"2024-08-09","index":2014,"close":3.03,"high":3.17,"low":2.99,"open":3.1,"volume":173800},{"timestamp":1723469400,"date":"2024-08-12","index":2015,"close":2.92,"high":3.03,"low":2.87,"open":3.03,"volume":98900},{"timestamp":1723555800,"date":"2024-08-13","index":2016,"close":2.98,"high":3.07,"low":2.95,"open":2.95,"volume":262400},{"timestamp":1723642200,"date":"2024-08-14","index":2017,"close":2.76,"high":3.04,"low":2.67,"open":3.04,"volume":219000}]},{"date":"2024-04-25","estimated":-0.15,"reported":-0.19,"pre":[{"timestamp":1712842200,"date":"2024-04-11","index":1931,"close":6.37,"high":6.37,"low":6.02,"open":6.14,"volume":120800},{"timestamp":1712928600,"date":"2024-04-12","index":1932,"close":6.05,"high":6.38,"low":6.03,"open":6.38,"volume":120600},{"timestamp":1713187800,"date":"2024-04-15","index":1933,"close":6.02,"high":6.09,"low":5.8,"open":6,"volume":199900},{"timestamp":1713274200,"date":"2024-04-16","index":1934,"close":6.04,"high":6.05,"low":5.92,"open":5.94,"volume":102900},{"timestamp":1713360600,"date":"2024-04-17","index":1935,"close":5.64,"high":6.19,"low":5.63,"open":6.04,"volume":233800},{"timestamp":1713447000,"date":"2024-04-18","index":1936,"close":5.75,"high":5.95,"low":5.34,"open":5.6,"volume":228100},{"timestamp":1713533400,"date":"2024-04-19","index":1937,"close":5.7,"high":5.76,"low":5.55,"open":5.68,"volume":198600},{"timestamp":1713792600,"date":"2024-04-22","index":1938,"close":5.46,"high":5.72,"low":5.35,"open":5.71,"volume":222200},{"timestamp":1713879000,"date":"2024-04-23","index":1939,"close":5.63,"high":5.78,"low":5.45,"open":5.5,"volume":95800},{"timestamp":1713965400,"date":"2024-04-24","index":1940,"close":5.7,"high":5.76,"low":5.53,"open":5.65,"volume":99900},{"timestamp":1714051800,"date":"2024-04-25","index":1941,"close":5.37,"high":5.66,"low":5.34,"open":5.63,"volume":217200}],"post":[{"timestamp":1714138200,"date":"2024-04-26","index":1942,"close":4.45,"high":5.13,"low":3.68,"open":5.01,"volume":1142000},{"timestamp":1714397400,"date":"2024-04-29","index":1943,"close":4.93,"high":5.23,"low":4.43,"open":4.5,"volume":466000},{"timestamp":1714483800,"date":"2024-04-30","index":1944,"close":4.64,"high":4.94,"low":4.62,"open":4.86,"volume":332000},{"timestamp":1714570200,"date":"2024-05-01","index":1945,"close":4.4,"high":4.7,"low":4.38,"open":4.65,"volume":425300},{"timestamp":1714656600,"date":"2024-05-02","index":1946,"close":4.45,"high":4.5,"low":4.01,"open":4.48,"volume":912500},{"timestamp":1714743000,"date":"2024-05-03","index":1947,"close":4.5,"high":4.68,"low":4.35,"open":4.56,"volume":209400},{"timestamp":1715002200,"date":"2024-05-06","index":1948,"close":4.25,"high":4.65,"low":4.2,"open":4.48,"volume":328100},{"timestamp":1715088600,"date":"2024-05-07","index":1949,"close":4.24,"high":4.28,"low":4.06,"open":4.25,"volume":264800},{"timestamp":1715175000,"date":"2024-05-08","index":1950,"close":4.2,"high":4.28,"low":4.03,"open":4.13,"volume":220800},{"timestamp":1715261400,"date":"2024-05-09","index":1951,"close":4.22,"high":4.26,"low":4.1,"open":4.2,"volume":127600},{"timestamp":1715347800,"date":"2024-05-10","index":1952,"close":4.42,"high":4.64,"low":4.29,"open":4.29,"volume":325800}]},{"date":"2024-02-13","estimated":-0.11,"reported":-0.14,"pre":[{"timestamp":1706625000,"date":"2024-01-30","index":1881,"close":8.04,"high":8.51,"low":7.8,"open":8.44,"volume":326100},{"timestamp":1706711400,"date":"2024-01-31","index":1882,"close":7.86,"high":8.44,"low":7.84,"open":7.91,"volume":210300},{"timestamp":1706797800,"date":"2024-02-01","index":1883,"close":8.03,"high":8.18,"low":7.66,"open":7.94,"volume":267100},{"timestamp":1706884200,"date":"2024-02-02","index":1884,"close":8.01,"high":8.22,"low":7.77,"open":7.97,"volume":233800},{"timestamp":1707143400,"date":"2024-02-05","index":1885,"close":7.6,"high":8,"low":7.53,"open":7.93,"volume":159800},{"timestamp":1707229800,"date":"2024-02-06","index":1886,"close":7.66,"high":7.68,"low":7.5,"open":7.6,"volume":143700},{"timestamp":1707316200,"date":"2024-02-07","index":1887,"close":7.28,"high":7.72,"low":7.19,"open":7.72,"volume":319800},{"timestamp":1707402600,"date":"2024-02-08","index":1888,"close":7.64,"high":7.72,"low":7.19,"open":7.19,"volume":295900},{"timestamp":1707489000,"date":"2024-02-09","index":1889,"close":8.4,"high":8.41,"low":7.75,"open":7.75,"volume":364300},{"timestamp":1707748200,"date":"2024-02-12","index":1890,"close":9.11,"high":9.19,"low":8.41,"open":8.55,"volume":466100},{"timestamp":1707834600,"date":"2024-02-13","index":1891,"close":8.26,"high":9.13,"low":8.14,"open":8.58,"volume":367500}],"post":[{"timestamp":1707921000,"date":"2024-02-14","index":1892,"close":7.15,"high":8.74,"low":6.85,"open":8.51,"volume":860700},{"timestamp":1708007400,"date":"2024-02-15","index":1893,"close":7.09,"high":7.42,"low":6.88,"open":7.21,"volume":291300},{"timestamp":1708093800,"date":"2024-02-16","index":1894,"close":7.09,"high":7.19,"low":6.61,"open":7.04,"volume":317800},{"timestamp":1708439400,"date":"2024-02-20","index":1895,"close":6.68,"high":7,"low":6.57,"open":6.98,"volume":288800},{"timestamp":1708525800,"date":"2024-02-21","index":1896,"close":6.46,"high":6.71,"low":6.39,"open":6.6,"volume":209300},{"timestamp":1708612200,"date":"2024-02-22","index":1897,"close":6.31,"high":6.64,"low":6.22,"open":6.6,"volume":429300},{"timestamp":1708698600,"date":"2024-02-23","index":1898,"close":6.12,"high":6.45,"low":6.02,"open":6.31,"volume":308000},{"timestamp":1708957800,"date":"2024-02-26","index":1899,"close":6.38,"high":6.43,"low":5.95,"open":6.12,"volume":317400},{"timestamp":1709044200,"date":"2024-02-27","index":1900,"close":6.27,"high":6.49,"low":6.22,"open":6.49,"volume":209800},{"timestamp":1709130600,"date":"2024-02-28","index":1901,"close":6.07,"high":6.31,"low":6.05,"open":6.17,"volume":247700},{"timestamp":1709217000,"date":"2024-02-29","index":1902,"close":6.3,"high":6.45,"low":6.13,"open":6.26,"volume":229600}]},{"date":"2023-11-01","estimated":-0.16,"reported":-0.16,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":1811,"close":6.9,"high":7,"low":6.66,"open":6.95,"volume":131200},{"timestamp":1697722200,"date":"2023-10-19","index":1812,"close":6.61,"high":6.99,"low":6.54,"open":6.9,"volume":107800},{"timestamp":1697808600,"date":"2023-10-20","index":1813,"close":6.46,"high":6.59,"low":6.35,"open":6.59,"volume":124000},{"timestamp":1698067800,"date":"2023-10-23","index":1814,"close":6.82,"high":6.89,"low":6.46,"open":6.5,"volume":129900},{"timestamp":1698154200,"date":"2023-10-24","index":1815,"close":6.83,"high":7.18,"low":6.71,"open":6.95,"volume":119800},{"timestamp":1698240600,"date":"2023-10-25","index":1816,"close":6.29,"high":6.79,"low":6.26,"open":6.66,"volume":120600},{"timestamp":1698327000,"date":"2023-10-26","index":1817,"close":6.53,"high":6.59,"low":6.28,"open":6.37,"volume":120100},{"timestamp":1698413400,"date":"2023-10-27","index":1818,"close":6.32,"high":6.55,"low":6.28,"open":6.55,"volume":139300},{"timestamp":1698672600,"date":"2023-10-30","index":1819,"close":6.16,"high":6.5,"low":6,"open":6.42,"volume":169000},{"timestamp":1698759000,"date":"2023-10-31","index":1820,"close":6.4,"high":6.51,"low":5.95,"open":6.13,"volume":129700},{"timestamp":1698845400,"date":"2023-11-01","index":1821,"close":6.2,"high":6.5,"low":6.13,"open":6.4,"volume":178400}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":1822,"close":5.95,"high":6.44,"low":5.85,"open":6.13,"volume":260600},{"timestamp":1699018200,"date":"2023-11-03","index":1823,"close":5.84,"high":6.12,"low":5.65,"open":6.12,"volume":243400},{"timestamp":1699281000,"date":"2023-11-06","index":1824,"close":5.32,"high":5.94,"low":5.27,"open":5.94,"volume":290000},{"timestamp":1699367400,"date":"2023-11-07","index":1825,"close":5.24,"high":5.4,"low":5.09,"open":5.25,"volume":219500},{"timestamp":1699453800,"date":"2023-11-08","index":1826,"close":5.26,"high":5.29,"low":5.1,"open":5.29,"volume":132800},{"timestamp":1699540200,"date":"2023-11-09","index":1827,"close":5.23,"high":5.54,"low":5.21,"open":5.36,"volume":151400},{"timestamp":1699626600,"date":"2023-11-10","index":1828,"close":5.11,"high":5.28,"low":5.05,"open":5.2,"volume":176600},{"timestamp":1699885800,"date":"2023-11-13","index":1829,"close":5.33,"high":5.4,"low":4.96,"open":5.08,"volume":234100},{"timestamp":1699972200,"date":"2023-11-14","index":1830,"close":5.85,"high":5.92,"low":5.6,"open":5.65,"volume":222200},{"timestamp":1700058600,"date":"2023-11-15","index":1831,"close":7.15,"high":7.5,"low":6,"open":6,"volume":782300},{"timestamp":1700145000,"date":"2023-11-16","index":1832,"close":6.36,"high":7.3,"low":6.16,"open":7.1,"volume":419400}]},{"date":"2023-08-02","estimated":-0.16,"reported":-0.16,"pre":[{"timestamp":1689773400,"date":"2023-07-19","index":1747,"close":8.68,"high":9.18,"low":8.62,"open":8.88,"volume":124500},{"timestamp":1689859800,"date":"2023-07-20","index":1748,"close":8.5,"high":8.65,"low":8.38,"open":8.65,"volume":120300},{"timestamp":1689946200,"date":"2023-07-21","index":1749,"close":8.27,"high":8.65,"low":8.2,"open":8.65,"volume":154600},{"timestamp":1690205400,"date":"2023-07-24","index":1750,"close":8.12,"high":8.36,"low":8.01,"open":8.32,"volume":83300},{"timestamp":1690291800,"date":"2023-07-25","index":1751,"close":7.95,"high":8.24,"low":7.89,"open":8.13,"volume":117600},{"timestamp":1690378200,"date":"2023-07-26","index":1752,"close":7.83,"high":8.29,"low":7.72,"open":7.9,"volume":80400},{"timestamp":1690464600,"date":"2023-07-27","index":1753,"close":7.79,"high":8.09,"low":7.75,"open":7.96,"volume":110000},{"timestamp":1690551000,"date":"2023-07-28","index":1754,"close":8.09,"high":8.22,"low":7.91,"open":7.92,"volume":134800},{"timestamp":1690810200,"date":"2023-07-31","index":1755,"close":8.63,"high":8.74,"low":8.12,"open":8.14,"volume":172100},{"timestamp":1690896600,"date":"2023-08-01","index":1756,"close":8.57,"high":8.95,"low":8.19,"open":8.95,"volume":205800},{"timestamp":1690983000,"date":"2023-08-02","index":1757,"close":8.28,"high":8.38,"low":8.04,"open":8.34,"volume":191800}],"post":[{"timestamp":1691069400,"date":"2023-08-03","index":1758,"close":7.33,"high":8.02,"low":6.75,"open":8.01,"volume":601000},{"timestamp":1691155800,"date":"2023-08-04","index":1759,"close":7.51,"high":7.79,"low":7.33,"open":7.33,"volume":210200},{"timestamp":1691415000,"date":"2023-08-07","index":1760,"close":7.67,"high":7.71,"low":7.27,"open":7.48,"volume":149200},{"timestamp":1691501400,"date":"2023-08-08","index":1761,"close":7.46,"high":7.65,"low":7.29,"open":7.59,"volume":166900},{"timestamp":1691587800,"date":"2023-08-09","index":1762,"close":7.22,"high":7.51,"low":6.92,"open":7.51,"volume":319000},{"timestamp":1691674200,"date":"2023-08-10","index":1763,"close":7.19,"high":7.45,"low":7.02,"open":7.25,"volume":190100},{"timestamp":1691760600,"date":"2023-08-11","index":1764,"close":6.74,"high":7.36,"low":6.7,"open":7.06,"volume":227900},{"timestamp":1692019800,"date":"2023-08-14","index":1765,"close":6.73,"high":6.75,"low":6.51,"open":6.7,"volume":186300},{"timestamp":1692106200,"date":"2023-08-15","index":1766,"close":6.69,"high":6.88,"low":6.58,"open":6.73,"volume":140000},{"timestamp":1692192600,"date":"2023-08-16","index":1767,"close":6.52,"high":6.69,"low":6.4,"open":6.6,"volume":168200},{"timestamp":1692279000,"date":"2023-08-17","index":1768,"close":6.35,"high":6.64,"low":6.34,"open":6.52,"volume":131300}]},{"date":"2023-04-26","estimated":-0.17,"reported":-0.17,"pre":[{"timestamp":1681306200,"date":"2023-04-12","index":1680,"close":5.58,"high":5.78,"low":5.55,"open":5.71,"volume":98400},{"timestamp":1681392600,"date":"2023-04-13","index":1681,"close":5.64,"high":5.73,"low":5.54,"open":5.59,"volume":79300},{"timestamp":1681479000,"date":"2023-04-14","index":1682,"close":5.42,"high":5.76,"low":5.21,"open":5.57,"volume":292300},{"timestamp":1681738200,"date":"2023-04-17","index":1683,"close":5.48,"high":5.49,"low":5.25,"open":5.4,"volume":119200},{"timestamp":1681824600,"date":"2023-04-18","index":1684,"close":5.32,"high":5.65,"low":5.28,"open":5.55,"volume":106800},{"timestamp":1681911000,"date":"2023-04-19","index":1685,"close":5.45,"high":5.56,"low":5.21,"open":5.38,"volume":102500},{"timestamp":1681997400,"date":"2023-04-20","index":1686,"close":5.54,"high":5.69,"low":5.42,"open":5.44,"volume":100000},{"timestamp":1682083800,"date":"2023-04-21","index":1687,"close":5.21,"high":5.57,"low":5.19,"open":5.52,"volume":129000},{"timestamp":1682343000,"date":"2023-04-24","index":1688,"close":5.41,"high":5.45,"low":5.16,"open":5.16,"volume":191400},{"timestamp":1682429400,"date":"2023-04-25","index":1689,"close":5.22,"high":5.44,"low":5.09,"open":5.44,"volume":174500},{"timestamp":1682515800,"date":"2023-04-26","index":1690,"close":5.22,"high":5.41,"low":5.03,"open":5.27,"volume":1948200}],"post":[{"timestamp":1682602200,"date":"2023-04-27","index":1691,"close":6.93,"high":7.3,"low":6.28,"open":6.8,"volume":9067000},{"timestamp":1682688600,"date":"2023-04-28","index":1692,"close":7.9,"high":8.2,"low":6.71,"open":6.95,"volume":2474500},{"timestamp":1682947800,"date":"2023-05-01","index":1693,"close":8.14,"high":8.55,"low":7.6,"open":7.92,"volume":1123400},{"timestamp":1683034200,"date":"2023-05-02","index":1694,"close":8.85,"high":9.03,"low":7.95,"open":8.17,"volume":1366800},{"timestamp":1683120600,"date":"2023-05-03","index":1695,"close":9.81,"high":10.14,"low":8.62,"open":9,"volume":938500},{"timestamp":1683207000,"date":"2023-05-04","index":1696,"close":9.19,"high":10.72,"low":9.01,"open":9.81,"volume":1223300},{"timestamp":1683293400,"date":"2023-05-05","index":1697,"close":9.7,"high":9.77,"low":9.17,"open":9.19,"volume":374200},{"timestamp":1683552600,"date":"2023-05-08","index":1698,"close":9.49,"high":9.87,"low":8.63,"open":9.74,"volume":591000},{"timestamp":1683639000,"date":"2023-05-09","index":1699,"close":8.9,"high":9.34,"low":8.75,"open":9.29,"volume":487400},{"timestamp":1683725400,"date":"2023-05-10","index":1700,"close":8.61,"high":9.17,"low":8.51,"open":8.98,"volume":357700},{"timestamp":1683811800,"date":"2023-05-11","index":1701,"close":8.45,"high":8.63,"low":8.3,"open":8.61,"volume":239800}]},{"date":"2023-02-15","estimated":-0.17,"reported":-0.14,"pre":[{"timestamp":1675261800,"date":"2023-02-01","index":1632,"close":7.78,"high":7.98,"low":7.28,"open":7.4,"volume":246300},{"timestamp":1675348200,"date":"2023-02-02","index":1633,"close":8.28,"high":8.44,"low":7.88,"open":7.94,"volume":256100},{"timestamp":1675434600,"date":"2023-02-03","index":1634,"close":8.24,"high":8.6,"low":8,"open":8.03,"volume":151000},{"timestamp":1675693800,"date":"2023-02-06","index":1635,"close":8.15,"high":8.63,"low":7.88,"open":8.18,"volume":247000},{"timestamp":1675780200,"date":"2023-02-07","index":1636,"close":8.42,"high":8.56,"low":8.01,"open":8.1,"volume":141400},{"timestamp":1675866600,"date":"2023-02-08","index":1637,"close":8.68,"high":9,"low":8.36,"open":8.39,"volume":200800},{"timestamp":1675953000,"date":"2023-02-09","index":1638,"close":8.67,"high":8.99,"low":8.6,"open":8.8,"volume":183800},{"timestamp":1676039400,"date":"2023-02-10","index":1639,"close":7.57,"high":8.46,"low":7.51,"open":8.31,"volume":332900},{"timestamp":1676298600,"date":"2023-02-13","index":1640,"close":7.52,"high":7.79,"low":7.43,"open":7.64,"volume":88300},{"timestamp":1676385000,"date":"2023-02-14","index":1641,"close":7.8,"high":7.92,"low":7.25,"open":7.44,"volume":132300},{"timestamp":1676471400,"date":"2023-02-15","index":1642,"close":7.6,"high":7.81,"low":7.54,"open":7.59,"volume":129900}],"post":[{"timestamp":1676557800,"date":"2023-02-16","index":1643,"close":6.39,"high":7.68,"low":6.38,"open":7.68,"volume":559500},{"timestamp":1676644200,"date":"2023-02-17","index":1644,"close":6.48,"high":6.6,"low":6.13,"open":6.36,"volume":224900},{"timestamp":1676989800,"date":"2023-02-21","index":1645,"close":6.23,"high":6.47,"low":6.22,"open":6.35,"volume":158400},{"timestamp":1677076200,"date":"2023-02-22","index":1646,"close":6.51,"high":6.51,"low":6.2,"open":6.2,"volume":111900},{"timestamp":1677162600,"date":"2023-02-23","index":1647,"close":6.56,"high":6.69,"low":6.37,"open":6.63,"volume":113600},{"timestamp":1677249000,"date":"2023-02-24","index":1648,"close":6.05,"high":6.46,"low":6.01,"open":6.46,"volume":156800},{"timestamp":1677508200,"date":"2023-02-27","index":1649,"close":6.36,"high":6.5,"low":6.05,"open":6.12,"volume":122300},{"timestamp":1677594600,"date":"2023-02-28","index":1650,"close":6.63,"high":6.72,"low":6.33,"open":6.33,"volume":87400},{"timestamp":1677681000,"date":"2023-03-01","index":1651,"close":6.15,"high":6.63,"low":6.11,"open":6.49,"volume":157100},{"timestamp":1677767400,"date":"2023-03-02","index":1652,"close":6.29,"high":6.32,"low":5.93,"open":6.1,"volume":148600},{"timestamp":1677853800,"date":"2023-03-03","index":1653,"close":6.72,"high":6.78,"low":6.32,"open":6.38,"volume":113600}]},{"date":"2022-11-09","estimated":-0.17,"reported":-0.16,"pre":[{"timestamp":1666791000,"date":"2022-10-26","index":1566,"close":9.48,"high":9.78,"low":8.94,"open":9.05,"volume":184100},{"timestamp":1666877400,"date":"2022-10-27","index":1567,"close":9.32,"high":9.81,"low":9.29,"open":9.57,"volume":116400},{"timestamp":1666963800,"date":"2022-10-28","index":1568,"close":9.78,"high":9.97,"low":9.28,"open":9.28,"volume":118900},{"timestamp":1667223000,"date":"2022-10-31","index":1569,"close":9.01,"high":9.79,"low":8.92,"open":9.63,"volume":138200},{"timestamp":1667309400,"date":"2022-11-01","index":1570,"close":9.33,"high":9.42,"low":9.07,"open":9.21,"volume":99500},{"timestamp":1667395800,"date":"2022-11-02","index":1571,"close":8.83,"high":9.64,"low":8.79,"open":9.33,"volume":149200},{"timestamp":1667482200,"date":"2022-11-03","index":1572,"close":8.82,"high":9.22,"low":8.61,"open":8.72,"volume":73600},{"timestamp":1667568600,"date":"2022-11-04","index":1573,"close":8.95,"high":9.35,"low":8.58,"open":9.09,"volume":86600},{"timestamp":1667831400,"date":"2022-11-07","index":1574,"close":9.34,"high":9.4,"low":8.69,"open":9,"volume":114600},{"timestamp":1667917800,"date":"2022-11-08","index":1575,"close":9.39,"high":9.61,"low":9.08,"open":9.35,"volume":113700},{"timestamp":1668004200,"date":"2022-11-09","index":1576,"close":8.36,"high":9.16,"low":8.29,"open":9.16,"volume":203400}],"post":[{"timestamp":1668090600,"date":"2022-11-10","index":1577,"close":8.91,"high":9.01,"low":7.62,"open":9,"volume":417700},{"timestamp":1668177000,"date":"2022-11-11","index":1578,"close":9.74,"high":9.76,"low":8.74,"open":8.92,"volume":235300},{"timestamp":1668436200,"date":"2022-11-14","index":1579,"close":9.02,"high":9.74,"low":8.9,"open":9.68,"volume":193000},{"timestamp":1668522600,"date":"2022-11-15","index":1580,"close":9.61,"high":9.77,"low":9.2,"open":9.37,"volume":232900},{"timestamp":1668609000,"date":"2022-11-16","index":1581,"close":9.05,"high":9.69,"low":8.93,"open":9.55,"volume":151500},{"timestamp":1668695400,"date":"2022-11-17","index":1582,"close":8.72,"high":8.93,"low":8.55,"open":8.81,"volume":125200},{"timestamp":1668781800,"date":"2022-11-18","index":1583,"close":8.65,"high":9.05,"low":8.61,"open":9.02,"volume":110300},{"timestamp":1669041000,"date":"2022-11-21","index":1584,"close":8.14,"high":8.53,"low":8.06,"open":8.48,"volume":138700},{"timestamp":1669127400,"date":"2022-11-22","index":1585,"close":8.2,"high":8.3,"low":7.96,"open":8.14,"volume":112200},{"timestamp":1669213800,"date":"2022-11-23","index":1586,"close":8.3,"high":8.43,"low":8.17,"open":8.27,"volume":106200},{"timestamp":1669386600,"date":"2022-11-25","index":1587,"close":8.55,"high":8.62,"low":8.18,"open":8.32,"volume":38500}]},{"date":"2022-08-02","estimated":-0.17,"reported":-0.16,"pre":[{"timestamp":1658237400,"date":"2022-07-19","index":1496,"close":11.18,"high":11.51,"low":11.03,"open":11.11,"volume":209900},{"timestamp":1658323800,"date":"2022-07-20","index":1497,"close":11.76,"high":11.79,"low":11.18,"open":11.28,"volume":247500},{"timestamp":1658410200,"date":"2022-07-21","index":1498,"close":11.93,"high":11.95,"low":11.6,"open":11.77,"volume":162900},{"timestamp":1658496600,"date":"2022-07-22","index":1499,"close":11.25,"high":12,"low":10.93,"open":11.95,"volume":142900},{"timestamp":1658755800,"date":"2022-07-25","index":1500,"close":10.86,"high":11.34,"low":10.83,"open":11.3,"volume":117900},{"timestamp":1658842200,"date":"2022-07-26","index":1501,"close":10.41,"high":10.76,"low":10.25,"open":10.65,"volume":113100},{"timestamp":1658928600,"date":"2022-07-27","index":1502,"close":11.18,"high":11.48,"low":10.6,"open":10.66,"volume":266800},{"timestamp":1659015000,"date":"2022-07-28","index":1503,"close":11.65,"high":11.73,"low":10.85,"open":11.16,"volume":182800},{"timestamp":1659101400,"date":"2022-07-29","index":1504,"close":11.68,"high":11.88,"low":11.57,"open":11.64,"volume":171400},{"timestamp":1659360600,"date":"2022-08-01","index":1505,"close":11.4,"high":11.65,"low":11.23,"open":11.49,"volume":122100},{"timestamp":1659447000,"date":"2022-08-02","index":1506,"close":12.17,"high":12.31,"low":11.21,"open":11.38,"volume":255900}],"post":[{"timestamp":1659533400,"date":"2022-08-03","index":1507,"close":12.97,"high":13.39,"low":11.51,"open":12.22,"volume":292800},{"timestamp":1659619800,"date":"2022-08-04","index":1508,"close":13.49,"high":13.5,"low":13.04,"open":13.1,"volume":167700},{"timestamp":1659706200,"date":"2022-08-05","index":1509,"close":14.07,"high":14.11,"low":13.25,"open":13.43,"volume":271800},{"timestamp":1659965400,"date":"2022-08-08","index":1510,"close":14.59,"high":15.09,"low":14.3,"open":14.38,"volume":316600},{"timestamp":1660051800,"date":"2022-08-09","index":1511,"close":14.04,"high":14.44,"low":13.9,"open":14.44,"volume":205500},{"timestamp":1660138200,"date":"2022-08-10","index":1512,"close":14.83,"high":15,"low":14.44,"open":14.64,"volume":259200},{"timestamp":1660224600,"date":"2022-08-11","index":1513,"close":13.9,"high":15.1,"low":13.81,"open":15.1,"volume":200400},{"timestamp":1660311000,"date":"2022-08-12","index":1514,"close":14.36,"high":14.53,"low":13.6,"open":13.9,"volume":176100},{"timestamp":1660570200,"date":"2022-08-15","index":1515,"close":14.68,"high":14.69,"low":14.01,"open":14.35,"volume":137800},{"timestamp":1660656600,"date":"2022-08-16","index":1516,"close":14.61,"high":14.73,"low":14.05,"open":14.64,"volume":136600},{"timestamp":1660743000,"date":"2022-08-17","index":1517,"close":13.92,"high":14.68,"low":13.55,"open":14.29,"volume":212000}]},{"date":"2022-04-27","estimated":-0.16,"reported":-0.15,"pre":[{"timestamp":1649770200,"date":"2022-04-12","index":1430,"close":10.15,"high":10.97,"low":10.02,"open":10.75,"volume":347600},{"timestamp":1649856600,"date":"2022-04-13","index":1431,"close":10.57,"high":10.7,"low":10.2,"open":10.31,"volume":192400},{"timestamp":1649943000,"date":"2022-04-14","index":1432,"close":11.33,"high":12.14,"low":10.96,"open":11.83,"volume":876000},{"timestamp":1650288600,"date":"2022-04-18","index":1433,"close":10.61,"high":11.32,"low":10.5,"open":11.26,"volume":423500},{"timestamp":1650375000,"date":"2022-04-19","index":1434,"close":10.84,"high":10.94,"low":10.25,"open":10.6,"volume":233200},{"timestamp":1650461400,"date":"2022-04-20","index":1435,"close":10.5,"high":11.14,"low":10.3,"open":11.08,"volume":291000},{"timestamp":1650547800,"date":"2022-04-21","index":1436,"close":10.37,"high":11,"low":10.08,"open":10.59,"volume":303500},{"timestamp":1650634200,"date":"2022-04-22","index":1437,"close":10.16,"high":10.75,"low":10.02,"open":10.39,"volume":250700},{"timestamp":1650893400,"date":"2022-04-25","index":1438,"close":10.51,"high":10.57,"low":9.83,"open":10.01,"volume":214600},{"timestamp":1650979800,"date":"2022-04-26","index":1439,"close":9.78,"high":10.45,"low":9.75,"open":10.45,"volume":399400},{"timestamp":1651066200,"date":"2022-04-27","index":1440,"close":9.26,"high":9.88,"low":9.22,"open":9.7,"volume":483400}],"post":[{"timestamp":1651152600,"date":"2022-04-28","index":1441,"close":11.28,"high":12,"low":9.67,"open":10.61,"volume":887000},{"timestamp":1651239000,"date":"2022-04-29","index":1442,"close":10.45,"high":11.46,"low":10.41,"open":10.91,"volume":417800},{"timestamp":1651498200,"date":"2022-05-02","index":1443,"close":11.42,"high":11.6,"low":10.33,"open":10.5,"volume":457000},{"timestamp":1651584600,"date":"2022-05-03","index":1444,"close":12.74,"high":12.9,"low":10.92,"open":11.5,"volume":541400},{"timestamp":1651671000,"date":"2022-05-04","index":1445,"close":13.39,"high":13.48,"low":11.91,"open":13.05,"volume":378600},{"timestamp":1651757400,"date":"2022-05-05","index":1446,"close":12.8,"high":13.36,"low":12.35,"open":13.15,"volume":238500},{"timestamp":1651843800,"date":"2022-05-06","index":1447,"close":12.06,"high":12.81,"low":11.82,"open":12.46,"volume":234400},{"timestamp":1652103000,"date":"2022-05-09","index":1448,"close":11.41,"high":11.81,"low":10.46,"open":11.53,"volume":526400},{"timestamp":1652189400,"date":"2022-05-10","index":1449,"close":11.38,"high":12.1,"low":10.91,"open":11.77,"volume":328400},{"timestamp":1652275800,"date":"2022-05-11","index":1450,"close":10.13,"high":11.5,"low":10,"open":11.22,"volume":379100},{"timestamp":1652362200,"date":"2022-05-12","index":1451,"close":10.51,"high":10.88,"low":9.52,"open":10,"volume":368200}]},{"date":"2022-02-15","estimated":-0.16,"reported":-0.15,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":1381,"close":14.34,"high":14.77,"low":13.51,"open":14.36,"volume":222000},{"timestamp":1643812200,"date":"2022-02-02","index":1382,"close":14.14,"high":14.61,"low":13.16,"open":14.56,"volume":257900},{"timestamp":1643898600,"date":"2022-02-03","index":1383,"close":13.24,"high":14.06,"low":13.16,"open":13.59,"volume":175400},{"timestamp":1643985000,"date":"2022-02-04","index":1384,"close":14.01,"high":14.17,"low":13.1,"open":13.3,"volume":212900},{"timestamp":1644244200,"date":"2022-02-07","index":1385,"close":14.01,"high":14.72,"low":13.83,"open":14.15,"volume":238700},{"timestamp":1644330600,"date":"2022-02-08","index":1386,"close":17.36,"high":17.45,"low":14.51,"open":14.62,"volume":1877400},{"timestamp":1644417000,"date":"2022-02-09","index":1387,"close":17.33,"high":17.8,"low":16.45,"open":17.51,"volume":703400},{"timestamp":1644503400,"date":"2022-02-10","index":1388,"close":17.65,"high":18.95,"low":16.52,"open":16.61,"volume":474500},{"timestamp":1644589800,"date":"2022-02-11","index":1389,"close":15.8,"high":18,"low":15.55,"open":17.56,"volume":484200},{"timestamp":1644849000,"date":"2022-02-14","index":1390,"close":16.28,"high":17.41,"low":15.87,"open":16.29,"volume":513100},{"timestamp":1644935400,"date":"2022-02-15","index":1391,"close":18.02,"high":18.5,"low":16.06,"open":16.76,"volume":670600}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":1392,"close":18.37,"high":18.6,"low":16.01,"open":16.27,"volume":477500},{"timestamp":1645108200,"date":"2022-02-17","index":1393,"close":17.69,"high":18.95,"low":17.65,"open":17.67,"volume":286700},{"timestamp":1645194600,"date":"2022-02-18","index":1394,"close":17.31,"high":17.9,"low":16.81,"open":17.56,"volume":234700},{"timestamp":1645540200,"date":"2022-02-22","index":1395,"close":14.89,"high":17.25,"low":14.7,"open":16.9,"volume":437200},{"timestamp":1645626600,"date":"2022-02-23","index":1396,"close":14.54,"high":15.67,"low":14.5,"open":15.22,"volume":380200},{"timestamp":1645713000,"date":"2022-02-24","index":1397,"close":16.12,"high":16.2,"low":13.36,"open":13.52,"volume":339000},{"timestamp":1645799400,"date":"2022-02-25","index":1398,"close":16.2,"high":16.57,"low":15.34,"open":16.06,"volume":239000},{"timestamp":1646058600,"date":"2022-02-28","index":1399,"close":16.05,"high":16.8,"low":15.61,"open":15.98,"volume":231700},{"timestamp":1646145000,"date":"2022-03-01","index":1400,"close":15.55,"high":16.77,"low":15.3,"open":15.95,"volume":259600},{"timestamp":1646231400,"date":"2022-03-02","index":1401,"close":15.75,"high":16.07,"low":14.75,"open":15.64,"volume":215900},{"timestamp":1646317800,"date":"2022-03-03","index":1402,"close":14.85,"high":15.84,"low":14.55,"open":15.58,"volume":170400}]},{"date":"2021-10-28","estimated":-0.12,"reported":-0.15,"pre":[{"timestamp":1634218200,"date":"2021-10-14","index":1306,"close":24.27,"high":24.57,"low":23.38,"open":23.66,"volume":250300},{"timestamp":1634304600,"date":"2021-10-15","index":1307,"close":23.82,"high":24.65,"low":23.52,"open":24.65,"volume":188400},{"timestamp":1634563800,"date":"2021-10-18","index":1308,"close":24.25,"high":24.68,"low":23.6,"open":23.77,"volume":186100},{"timestamp":1634650200,"date":"2021-10-19","index":1309,"close":24.91,"high":25.46,"low":24.3,"open":24.64,"volume":283900},{"timestamp":1634736600,"date":"2021-10-20","index":1310,"close":24.69,"high":25.09,"low":24.15,"open":24.92,"volume":173700},{"timestamp":1634823000,"date":"2021-10-21","index":1311,"close":24.8,"high":25.35,"low":24.21,"open":24.72,"volume":155400},{"timestamp":1634909400,"date":"2021-10-22","index":1312,"close":23.69,"high":24.91,"low":23.4,"open":24.72,"volume":210100},{"timestamp":1635168600,"date":"2021-10-25","index":1313,"close":24.53,"high":24.73,"low":23.63,"open":23.8,"volume":244500},{"timestamp":1635255000,"date":"2021-10-26","index":1314,"close":23.21,"high":24.8,"low":23.12,"open":24.8,"volume":300500},{"timestamp":1635341400,"date":"2021-10-27","index":1315,"close":21.7,"high":23.13,"low":21.45,"open":23.04,"volume":385100},{"timestamp":1635427800,"date":"2021-10-28","index":1316,"close":22.93,"high":23.27,"low":21.91,"open":21.95,"volume":315800}],"post":[{"timestamp":1635514200,"date":"2021-10-29","index":1317,"close":21.61,"high":23.31,"low":21.3,"open":23.1,"volume":438400},{"timestamp":1635773400,"date":"2021-11-01","index":1318,"close":22.18,"high":23.23,"low":21.41,"open":21.6,"volume":396800},{"timestamp":1635859800,"date":"2021-11-02","index":1319,"close":22.31,"high":22.48,"low":21.18,"open":22.08,"volume":237000},{"timestamp":1635946200,"date":"2021-11-03","index":1320,"close":23.62,"high":23.93,"low":21.99,"open":22.39,"volume":336900},{"timestamp":1636032600,"date":"2021-11-04","index":1321,"close":25.02,"high":25.29,"low":23.18,"open":23.65,"volume":426300},{"timestamp":1636119000,"date":"2021-11-05","index":1322,"close":28.26,"high":29.5,"low":25.3,"open":25.31,"volume":1120800},{"timestamp":1636381800,"date":"2021-11-08","index":1323,"close":28.11,"high":29.92,"low":27.28,"open":28.79,"volume":529800},{"timestamp":1636468200,"date":"2021-11-09","index":1324,"close":29.76,"high":30.59,"low":27.17,"open":28.36,"volume":1062500},{"timestamp":1636554600,"date":"2021-11-10","index":1325,"close":27.97,"high":29.93,"low":27.26,"open":29.93,"volume":426600},{"timestamp":1636641000,"date":"2021-11-11","index":1326,"close":29.58,"high":30.21,"low":28.5,"open":28.5,"volume":368000},{"timestamp":1636727400,"date":"2021-11-12","index":1327,"close":31.77,"high":33.06,"low":29.58,"open":29.7,"volume":531100}]},{"date":"2021-08-03","estimated":-0.13,"reported":-0.17,"pre":[{"timestamp":1626787800,"date":"2021-07-20","index":1245,"close":18.25,"high":18.66,"low":17.22,"open":17.99,"volume":279800},{"timestamp":1626874200,"date":"2021-07-21","index":1246,"close":19.34,"high":19.47,"low":18.36,"open":18.43,"volume":213200},{"timestamp":1626960600,"date":"2021-07-22","index":1247,"close":18.43,"high":19.66,"low":18.37,"open":19.34,"volume":223000},{"timestamp":1627047000,"date":"2021-07-23","index":1248,"close":18.25,"high":18.52,"low":17.64,"open":18.52,"volume":137400},{"timestamp":1627306200,"date":"2021-07-26","index":1249,"close":17.95,"high":18.75,"low":17.92,"open":18.15,"volume":225400},{"timestamp":1627392600,"date":"2021-07-27","index":1250,"close":17.5,"high":17.9,"low":16.76,"open":17.73,"volume":286300},{"timestamp":1627479000,"date":"2021-07-28","index":1251,"close":18.35,"high":18.79,"low":17.48,"open":17.63,"volume":179100},{"timestamp":1627565400,"date":"2021-07-29","index":1252,"close":18.06,"high":18.83,"low":18.01,"open":18.56,"volume":182800},{"timestamp":1627651800,"date":"2021-07-30","index":1253,"close":17.65,"high":18.48,"low":17.24,"open":17.81,"volume":288300},{"timestamp":1627911000,"date":"2021-08-02","index":1254,"close":17.31,"high":17.97,"low":17.27,"open":17.62,"volume":240000},{"timestamp":1627997400,"date":"2021-08-03","index":1255,"close":17.09,"high":17.74,"low":16.4,"open":17.5,"volume":388400}],"post":[{"timestamp":1628083800,"date":"2021-08-04","index":1256,"close":21.08,"high":22.15,"low":17.89,"open":18.5,"volume":2590600},{"timestamp":1628170200,"date":"2021-08-05","index":1257,"close":22.55,"high":23.42,"low":21.01,"open":21.31,"volume":902700},{"timestamp":1628256600,"date":"2021-08-06","index":1258,"close":23.55,"high":23.75,"low":21.83,"open":22.77,"volume":474000},{"timestamp":1628515800,"date":"2021-08-09","index":1259,"close":23.63,"high":24.17,"low":22.52,"open":23.41,"volume":333200},{"timestamp":1628602200,"date":"2021-08-10","index":1260,"close":24.01,"high":24.06,"low":22.7,"open":23.55,"volume":302700},{"timestamp":1628688600,"date":"2021-08-11","index":1261,"close":23.85,"high":24.38,"low":23.03,"open":23.89,"volume":317100},{"timestamp":1628775000,"date":"2021-08-12","index":1262,"close":23.9,"high":24.43,"low":23.32,"open":23.83,"volume":261200},{"timestamp":1628861400,"date":"2021-08-13","index":1263,"close":22.67,"high":23.82,"low":22.28,"open":23.75,"volume":307500},{"timestamp":1629120600,"date":"2021-08-16","index":1264,"close":20.51,"high":22.6,"low":20.41,"open":22.5,"volume":375800},{"timestamp":1629207000,"date":"2021-08-17","index":1265,"close":18.96,"high":20.5,"low":18.81,"open":20.5,"volume":460800},{"timestamp":1629293400,"date":"2021-08-18","index":1266,"close":19.58,"high":20.5,"low":18.75,"open":19.1,"volume":298800}]},{"date":"2021-04-28","estimated":-0.17,"reported":-0.16,"pre":[{"timestamp":1618407000,"date":"2021-04-14","index":1178,"close":22.97,"high":24.15,"low":22.84,"open":23.1,"volume":290000},{"timestamp":1618493400,"date":"2021-04-15","index":1179,"close":21.55,"high":23.72,"low":21.25,"open":23.39,"volume":469900},{"timestamp":1618579800,"date":"2021-04-16","index":1180,"close":20.42,"high":21.62,"low":19.6,"open":21.6,"volume":795700},{"timestamp":1618839000,"date":"2021-04-19","index":1181,"close":19.14,"high":20.48,"low":18.75,"open":20.05,"volume":575100},{"timestamp":1618925400,"date":"2021-04-20","index":1182,"close":18.7,"high":19.38,"low":17.91,"open":19.15,"volume":507500},{"timestamp":1619011800,"date":"2021-04-21","index":1183,"close":20.38,"high":20.73,"low":18.25,"open":18.6,"volume":508800},{"timestamp":1619098200,"date":"2021-04-22","index":1184,"close":20.07,"high":21.08,"low":19.65,"open":20.55,"volume":403200},{"timestamp":1619184600,"date":"2021-04-23","index":1185,"close":21.78,"high":21.88,"low":20.3,"open":20.38,"volume":318600},{"timestamp":1619443800,"date":"2021-04-26","index":1186,"close":21.98,"high":22.5,"low":21.64,"open":22.5,"volume":325400},{"timestamp":1619530200,"date":"2021-04-27","index":1187,"close":21.49,"high":22.11,"low":21.05,"open":22.06,"volume":310400},{"timestamp":1619616600,"date":"2021-04-28","index":1188,"close":22.18,"high":22.39,"low":20.9,"open":21.51,"volume":327100}],"post":[{"timestamp":1619703000,"date":"2021-04-29","index":1189,"close":16.68,"high":19.35,"low":16.5,"open":18.41,"volume":2679000},{"timestamp":1619789400,"date":"2021-04-30","index":1190,"close":16.64,"high":17.07,"low":15.56,"open":16.7,"volume":1213200},{"timestamp":1620048600,"date":"2021-05-03","index":1191,"close":16.17,"high":17.02,"low":15.95,"open":16.75,"volume":543200},{"timestamp":1620135000,"date":"2021-05-04","index":1192,"close":15.26,"high":16.17,"low":14.97,"open":15.8,"volume":760600},{"timestamp":1620221400,"date":"2021-05-05","index":1193,"close":15.84,"high":16.45,"low":15.46,"open":15.5,"volume":617500},{"timestamp":1620307800,"date":"2021-05-06","index":1194,"close":15.54,"high":15.86,"low":15.08,"open":15.69,"volume":482500},{"timestamp":1620394200,"date":"2021-05-07","index":1195,"close":15.7,"high":16.15,"low":15.24,"open":15.48,"volume":361300},{"timestamp":1620653400,"date":"2021-05-10","index":1196,"close":14.48,"high":15.53,"low":14.24,"open":15.44,"volume":476200},{"timestamp":1620739800,"date":"2021-05-11","index":1197,"close":15.2,"high":15.5,"low":13.23,"open":13.35,"volume":661400},{"timestamp":1620826200,"date":"2021-05-12","index":1198,"close":14.1,"high":15.1,"low":13.41,"open":14.76,"volume":784400},{"timestamp":1620912600,"date":"2021-05-13","index":1199,"close":13.53,"high":15.09,"low":13.3,"open":14.5,"volume":420100}]},{"date":"2021-02-10","estimated":-0.19,"reported":-0.19,"pre":[{"timestamp":1611757800,"date":"2021-01-27","index":1125,"close":28.81,"high":31.76,"low":28.05,"open":29.12,"volume":803500},{"timestamp":1611844200,"date":"2021-01-28","index":1126,"close":29.92,"high":30.91,"low":28.6,"open":29.75,"volume":548900},{"timestamp":1611930600,"date":"2021-01-29","index":1127,"close":28.72,"high":30.99,"low":28.25,"open":30.17,"volume":588700},{"timestamp":1612189800,"date":"2021-02-01","index":1128,"close":32.53,"high":32.72,"low":28.08,"open":29.11,"volume":854000},{"timestamp":1612276200,"date":"2021-02-02","index":1129,"close":34.49,"high":34.59,"low":32.58,"open":33.5,"volume":833200},{"timestamp":1612362600,"date":"2021-02-03","index":1130,"close":33.62,"high":35.3,"low":32.75,"open":35.2,"volume":539300},{"timestamp":1612449000,"date":"2021-02-04","index":1131,"close":34.42,"high":34.94,"low":33.5,"open":33.85,"volume":372600},{"timestamp":1612535400,"date":"2021-02-05","index":1132,"close":41.27,"high":43.8,"low":34,"open":34.96,"volume":1823300},{"timestamp":1612794600,"date":"2021-02-08","index":1133,"close":46.45,"high":47.13,"low":41.11,"open":41.54,"volume":1140500},{"timestamp":1612881000,"date":"2021-02-09","index":1134,"close":43.77,"high":47.09,"low":43.06,"open":46.69,"volume":933200},{"timestamp":1612967400,"date":"2021-02-10","index":1135,"close":41.7,"high":46.24,"low":41.61,"open":44,"volume":728100}],"post":[{"timestamp":1613053800,"date":"2021-02-11","index":1136,"close":35.93,"high":38.89,"low":33.33,"open":37.6,"volume":1854700},{"timestamp":1613140200,"date":"2021-02-12","index":1137,"close":38.52,"high":39.11,"low":34.86,"open":35.6,"volume":651300},{"timestamp":1613485800,"date":"2021-02-16","index":1138,"close":38.88,"high":42,"low":37.81,"open":40.17,"volume":680700},{"timestamp":1613572200,"date":"2021-02-17","index":1139,"close":36.83,"high":38,"low":34.7,"open":37.55,"volume":603800},{"timestamp":1613658600,"date":"2021-02-18","index":1140,"close":33.96,"high":36.19,"low":33.63,"open":35.78,"volume":698500},{"timestamp":1613745000,"date":"2021-02-19","index":1141,"close":34.99,"high":36.8,"low":34.61,"open":34.83,"volume":643300},{"timestamp":1614004200,"date":"2021-02-22","index":1142,"close":32.22,"high":34.35,"low":31.65,"open":34.02,"volume":690200},{"timestamp":1614090600,"date":"2021-02-23","index":1143,"close":31.14,"high":31.57,"low":26.69,"open":29.44,"volume":1028300},{"timestamp":1614177000,"date":"2021-02-24","index":1144,"close":30.76,"high":31.95,"low":29.61,"open":31,"volume":486100},{"timestamp":1614263400,"date":"2021-02-25","index":1145,"close":27.62,"high":31.99,"low":27.25,"open":31.29,"volume":916600},{"timestamp":1614349800,"date":"2021-02-26","index":1146,"close":27.98,"high":29.49,"low":26,"open":29,"volume":572100}]},{"date":"2020-10-29","estimated":-0.21,"reported":-0.19,"pre":[{"timestamp":1602768600,"date":"2020-10-15","index":1055,"close":9.9,"high":9.91,"low":9.35,"open":9.52,"volume":293900},{"timestamp":1602855000,"date":"2020-10-16","index":1056,"close":9.82,"high":10.07,"low":9.55,"open":9.94,"volume":138700},{"timestamp":1603114200,"date":"2020-10-19","index":1057,"close":9.7,"high":10.1,"low":9.59,"open":9.9,"volume":289600},{"timestamp":1603200600,"date":"2020-10-20","index":1058,"close":9.55,"high":9.92,"low":9.51,"open":9.81,"volume":176300},{"timestamp":1603287000,"date":"2020-10-21","index":1059,"close":9.38,"high":9.6,"low":9.35,"open":9.55,"volume":197900},{"timestamp":1603373400,"date":"2020-10-22","index":1060,"close":9.23,"high":9.55,"low":8.78,"open":9.38,"volume":299200},{"timestamp":1603459800,"date":"2020-10-23","index":1061,"close":9.25,"high":9.39,"low":9.12,"open":9.33,"volume":142200},{"timestamp":1603719000,"date":"2020-10-26","index":1062,"close":8.96,"high":9.65,"low":8.85,"open":9.22,"volume":158000},{"timestamp":1603805400,"date":"2020-10-27","index":1063,"close":8.71,"high":9.1,"low":8.66,"open":8.98,"volume":146000},{"timestamp":1603891800,"date":"2020-10-28","index":1064,"close":8.69,"high":8.8,"low":8.14,"open":8.51,"volume":363800},{"timestamp":1603978200,"date":"2020-10-29","index":1065,"close":9.32,"high":9.46,"low":8.51,"open":8.75,"volume":637200}],"post":[{"timestamp":1604064600,"date":"2020-10-30","index":1066,"close":8.15,"high":9.23,"low":7.97,"open":9.1,"volume":558600},{"timestamp":1604327400,"date":"2020-11-02","index":1067,"close":8.35,"high":8.63,"low":8.19,"open":8.4,"volume":191900},{"timestamp":1604413800,"date":"2020-11-03","index":1068,"close":8.64,"high":8.85,"low":8.4,"open":8.4,"volume":151600},{"timestamp":1604500200,"date":"2020-11-04","index":1069,"close":8.99,"high":9.12,"low":8.65,"open":8.79,"volume":139400},{"timestamp":1604586600,"date":"2020-11-05","index":1070,"close":8.92,"high":9.34,"low":8.85,"open":9.07,"volume":212500},{"timestamp":1604673000,"date":"2020-11-06","index":1071,"close":8.97,"high":9,"low":8.63,"open":8.8,"volume":231300},{"timestamp":1604932200,"date":"2020-11-09","index":1072,"close":9.3,"high":9.75,"low":8.91,"open":9.29,"volume":267100},{"timestamp":1605018600,"date":"2020-11-10","index":1073,"close":9.8,"high":9.88,"low":9.06,"open":9.43,"volume":252500},{"timestamp":1605105000,"date":"2020-11-11","index":1074,"close":9.82,"high":9.98,"low":9.5,"open":9.79,"volume":179200},{"timestamp":1605191400,"date":"2020-11-12","index":1075,"close":9.39,"high":9.87,"low":9.25,"open":9.76,"volume":150400},{"timestamp":1605277800,"date":"2020-11-13","index":1076,"close":9.56,"high":9.64,"low":9.21,"open":9.47,"volume":155000}]},{"date":"2020-08-05","estimated":-0.21,"reported":-0.21,"pre":[{"timestamp":1595424600,"date":"2020-07-22","index":995,"close":10.97,"high":11.5,"low":10.53,"open":11.1,"volume":597000},{"timestamp":1595511000,"date":"2020-07-23","index":996,"close":10.56,"high":11.19,"low":10.1,"open":11.18,"volume":709600},{"timestamp":1595597400,"date":"2020-07-24","index":997,"close":10.58,"high":10.82,"low":9.67,"open":10.37,"volume":541300},{"timestamp":1595856600,"date":"2020-07-27","index":998,"close":11.33,"high":11.45,"low":10.68,"open":10.77,"volume":900700},{"timestamp":1595943000,"date":"2020-07-28","index":999,"close":10.71,"high":11.44,"low":10.66,"open":11,"volume":718000},{"timestamp":1596029400,"date":"2020-07-29","index":1000,"close":10.78,"high":11.08,"low":10.5,"open":10.86,"volume":536700},{"timestamp":1596115800,"date":"2020-07-30","index":1001,"close":11.32,"high":11.45,"low":10.29,"open":10.67,"volume":679500},{"timestamp":1596202200,"date":"2020-07-31","index":1002,"close":10.64,"high":11.85,"low":10.52,"open":11.5,"volume":817300},{"timestamp":1596461400,"date":"2020-08-03","index":1003,"close":11.45,"high":11.7,"low":10.77,"open":10.77,"volume":1007300},{"timestamp":1596547800,"date":"2020-08-04","index":1004,"close":11.49,"high":11.74,"low":11.34,"open":11.45,"volume":485000},{"timestamp":1596634200,"date":"2020-08-05","index":1005,"close":11.49,"high":11.8,"low":11.04,"open":11.55,"volume":697700}],"post":[{"timestamp":1596720600,"date":"2020-08-06","index":1006,"close":12.5,"high":12.94,"low":11.03,"open":11.45,"volume":1741700},{"timestamp":1596807000,"date":"2020-08-07","index":1007,"close":11.84,"high":12.55,"low":11.26,"open":12.51,"volume":1045400},{"timestamp":1597066200,"date":"2020-08-10","index":1008,"close":12.12,"high":12.48,"low":11.72,"open":11.72,"volume":962600},{"timestamp":1597152600,"date":"2020-08-11","index":1009,"close":11.63,"high":12.13,"low":11.51,"open":12.09,"volume":807300},{"timestamp":1597239000,"date":"2020-08-12","index":1010,"close":11.06,"high":11.98,"low":10.81,"open":11.78,"volume":1101200},{"timestamp":1597325400,"date":"2020-08-13","index":1011,"close":11.38,"high":11.43,"low":10.93,"open":11.16,"volume":704200},{"timestamp":1597411800,"date":"2020-08-14","index":1012,"close":11.68,"high":12.1,"low":11.07,"open":11.47,"volume":839000},{"timestamp":1597671000,"date":"2020-08-17","index":1013,"close":11.37,"high":11.9,"low":11.32,"open":11.75,"volume":717700},{"timestamp":1597757400,"date":"2020-08-18","index":1014,"close":11.13,"high":11.5,"low":10.3,"open":11.42,"volume":1003400},{"timestamp":1597843800,"date":"2020-08-19","index":1015,"close":11.31,"high":11.64,"low":11.24,"open":11.64,"volume":774200},{"timestamp":1597930200,"date":"2020-08-20","index":1016,"close":12.02,"high":12.3,"low":11.03,"open":11.3,"volume":920700}]},{"date":"2020-04-30","estimated":-0.18,"reported":-0.22,"pre":[{"timestamp":1587043800,"date":"2020-04-16","index":928,"close":3.97,"high":4.22,"low":3.9,"open":4.17,"volume":56300},{"timestamp":1587130200,"date":"2020-04-17","index":929,"close":4.01,"high":4.18,"low":3.9,"open":4.16,"volume":26200},{"timestamp":1587389400,"date":"2020-04-20","index":930,"close":4.08,"high":4.14,"low":3.82,"open":4.08,"volume":62100},{"timestamp":1587475800,"date":"2020-04-21","index":931,"close":4.09,"high":4.25,"low":3.93,"open":4.1,"volume":32800},{"timestamp":1587562200,"date":"2020-04-22","index":932,"close":4.38,"high":4.38,"low":4,"open":4.24,"volume":47200},{"timestamp":1587648600,"date":"2020-04-23","index":933,"close":4.5,"high":4.7,"low":4.22,"open":4.42,"volume":50000},{"timestamp":1587735000,"date":"2020-04-24","index":934,"close":4.46,"high":4.66,"low":4.2,"open":4.62,"volume":65800},{"timestamp":1587994200,"date":"2020-04-27","index":935,"close":5.2,"high":5.25,"low":4.53,"open":4.55,"volume":102000},{"timestamp":1588080600,"date":"2020-04-28","index":936,"close":5.05,"high":5.3,"low":4.8,"open":5.23,"volume":54100},{"timestamp":1588167000,"date":"2020-04-29","index":937,"close":5.76,"high":6.11,"low":5.06,"open":5.15,"volume":593200},{"timestamp":1588253400,"date":"2020-04-30","index":938,"close":5.32,"high":5.76,"low":5.25,"open":5.75,"volume":93200}],"post":[{"timestamp":1588339800,"date":"2020-05-01","index":939,"close":5.23,"high":5.25,"low":4.69,"open":5.05,"volume":145200},{"timestamp":1588599000,"date":"2020-05-04","index":940,"close":5.06,"high":5.24,"low":5.05,"open":5.24,"volume":49900},{"timestamp":1588685400,"date":"2020-05-05","index":941,"close":5.34,"high":5.35,"low":5.06,"open":5.14,"volume":100700},{"timestamp":1588771800,"date":"2020-05-06","index":942,"close":5.41,"high":5.85,"low":5.32,"open":5.36,"volume":184400},{"timestamp":1588858200,"date":"2020-05-07","index":943,"close":5.46,"high":5.74,"low":5.28,"open":5.61,"volume":79600},{"timestamp":1588944600,"date":"2020-05-08","index":944,"close":5.6,"high":5.86,"low":5.34,"open":5.56,"volume":120700},{"timestamp":1589203800,"date":"2020-05-11","index":945,"close":5.5,"high":5.65,"low":5.34,"open":5.6,"volume":103500},{"timestamp":1589290200,"date":"2020-05-12","index":946,"close":6.57,"high":6.74,"low":5.47,"open":5.6,"volume":290800},{"timestamp":1589376600,"date":"2020-05-13","index":947,"close":6.1,"high":6.22,"low":5.55,"open":5.6,"volume":733800},{"timestamp":1589463000,"date":"2020-05-14","index":948,"close":6.77,"high":7.23,"low":5.91,"open":6.07,"volume":735500},{"timestamp":1589549400,"date":"2020-05-15","index":949,"close":7.37,"high":7.45,"low":6.55,"open":6.81,"volume":851400}]},{"date":"2020-02-12","estimated":-0.19,"reported":-0.18,"pre":[{"timestamp":1580308200,"date":"2020-01-29","index":874,"close":4.5,"high":4.85,"low":4.38,"open":4.48,"volume":111000},{"timestamp":1580394600,"date":"2020-01-30","index":875,"close":4.32,"high":4.6,"low":4.3,"open":4.52,"volume":39200},{"timestamp":1580481000,"date":"2020-01-31","index":876,"close":4.16,"high":4.31,"low":4.12,"open":4.31,"volume":54100},{"timestamp":1580740200,"date":"2020-02-03","index":877,"close":4.15,"high":4.2,"low":4.1,"open":4.15,"volume":19000},{"timestamp":1580826600,"date":"2020-02-04","index":878,"close":4.35,"high":4.35,"low":4.15,"open":4.16,"volume":31900},{"timestamp":1580913000,"date":"2020-02-05","index":879,"close":4.36,"high":4.47,"low":4.34,"open":4.35,"volume":27300},{"timestamp":1580999400,"date":"2020-02-06","index":880,"close":4.2,"high":4.48,"low":4.2,"open":4.44,"volume":24600},{"timestamp":1581085800,"date":"2020-02-07","index":881,"close":4.17,"high":4.33,"low":4.15,"open":4.24,"volume":24700},{"timestamp":1581345000,"date":"2020-02-10","index":882,"close":4.89,"high":5.45,"low":4.27,"open":4.27,"volume":299100},{"timestamp":1581431400,"date":"2020-02-11","index":883,"close":5.67,"high":6.37,"low":4.88,"open":4.89,"volume":790900},{"timestamp":1581517800,"date":"2020-02-12","index":884,"close":5.28,"high":5.72,"low":5.03,"open":5.57,"volume":195700}],"post":[{"timestamp":1581604200,"date":"2020-02-13","index":885,"close":4.9,"high":5.48,"low":4.15,"open":5.48,"volume":266400},{"timestamp":1581690600,"date":"2020-02-14","index":886,"close":4.74,"high":4.86,"low":4.6,"open":4.86,"volume":31300},{"timestamp":1582036200,"date":"2020-02-18","index":887,"close":4.38,"high":4.84,"low":4.25,"open":4.84,"volume":111200},{"timestamp":1582122600,"date":"2020-02-19","index":888,"close":4.6,"high":4.77,"low":4.33,"open":4.33,"volume":122300},{"timestamp":1582209000,"date":"2020-02-20","index":889,"close":4.71,"high":4.9,"low":4.6,"open":4.61,"volume":78600},{"timestamp":1582295400,"date":"2020-02-21","index":890,"close":4.93,"high":4.99,"low":4.58,"open":4.75,"volume":101700},{"timestamp":1582554600,"date":"2020-02-24","index":891,"close":4.78,"high":4.97,"low":4.7,"open":4.89,"volume":35500},{"timestamp":1582641000,"date":"2020-02-25","index":892,"close":4.94,"high":5,"low":4.63,"open":4.8,"volume":63800},{"timestamp":1582727400,"date":"2020-02-26","index":893,"close":5.2,"high":5.38,"low":4.9,"open":4.9,"volume":86200},{"timestamp":1582813800,"date":"2020-02-27","index":894,"close":4.56,"high":5.24,"low":4.47,"open":5.24,"volume":80700},{"timestamp":1582900200,"date":"2020-02-28","index":895,"close":4.39,"high":4.5,"low":4.15,"open":4.45,"volume":103600}]},{"date":"2019-10-30","estimated":-0.21,"reported":-0.19,"pre":[{"timestamp":1571232600,"date":"2019-10-16","index":803,"close":3.18,"high":3.55,"low":3.17,"open":3.5,"volume":68100},{"timestamp":1571319000,"date":"2019-10-17","index":804,"close":3.34,"high":3.41,"low":3.16,"open":3.18,"volume":56700},{"timestamp":1571405400,"date":"2019-10-18","index":805,"close":3.33,"high":3.34,"low":3.16,"open":3.32,"volume":11200},{"timestamp":1571664600,"date":"2019-10-21","index":806,"close":3.2,"high":3.34,"low":3.2,"open":3.34,"volume":4400},{"timestamp":1571751000,"date":"2019-10-22","index":807,"close":3.27,"high":3.33,"low":3.19,"open":3.2,"volume":23300},{"timestamp":1571837400,"date":"2019-10-23","index":808,"close":3.28,"high":3.59,"low":3.27,"open":3.27,"volume":34700},{"timestamp":1571923800,"date":"2019-10-24","index":809,"close":3.54,"high":3.54,"low":3.32,"open":3.32,"volume":25200},{"timestamp":1572010200,"date":"2019-10-25","index":810,"close":3.61,"high":3.66,"low":3.44,"open":3.54,"volume":71100},{"timestamp":1572269400,"date":"2019-10-28","index":811,"close":3.94,"high":4.08,"low":3.57,"open":3.7,"volume":100900},{"timestamp":1572355800,"date":"2019-10-29","index":812,"close":3.8,"high":4.02,"low":3.67,"open":4.02,"volume":32100},{"timestamp":1572442200,"date":"2019-10-30","index":813,"close":3.7,"high":3.97,"low":3.7,"open":3.76,"volume":21000}],"post":[{"timestamp":1572528600,"date":"2019-10-31","index":814,"close":3.37,"high":3.67,"low":3.34,"open":3.62,"volume":197000},{"timestamp":1572615000,"date":"2019-11-01","index":815,"close":3.4,"high":3.55,"low":3.3,"open":3.45,"volume":52000},{"timestamp":1572877800,"date":"2019-11-04","index":816,"close":3.44,"high":3.68,"low":3.4,"open":3.5,"volume":43700},{"timestamp":1572964200,"date":"2019-11-05","index":817,"close":3.45,"high":3.47,"low":3.34,"open":3.44,"volume":10000},{"timestamp":1573050600,"date":"2019-11-06","index":818,"close":3.22,"high":3.78,"low":3.05,"open":3.57,"volume":135100},{"timestamp":1573137000,"date":"2019-11-07","index":819,"close":3.07,"high":3.15,"low":3.05,"open":3.15,"volume":51600},{"timestamp":1573223400,"date":"2019-11-08","index":820,"close":3.03,"high":3.08,"low":2.81,"open":3.08,"volume":44600},{"timestamp":1573482600,"date":"2019-11-11","index":821,"close":2.77,"high":3.11,"low":2.77,"open":3.11,"volume":56000},{"timestamp":1573569000,"date":"2019-11-12","index":822,"close":2.66,"high":2.82,"low":2.6,"open":2.82,"volume":77700},{"timestamp":1573655400,"date":"2019-11-13","index":823,"close":2.68,"high":2.75,"low":2.61,"open":2.67,"volume":39900},{"timestamp":1573741800,"date":"2019-11-14","index":824,"close":2.64,"high":2.85,"low":2.63,"open":2.73,"volume":36000}]},{"date":"2019-08-07","estimated":-0.22,"reported":-0.24,"pre":[{"timestamp":1563975000,"date":"2019-07-24","index":744,"close":5,"high":5.23,"low":5,"open":5,"volume":58000},{"timestamp":1564061400,"date":"2019-07-25","index":745,"close":5.03,"high":5.06,"low":4.98,"open":5.06,"volume":34300},{"timestamp":1564147800,"date":"2019-07-26","index":746,"close":5.16,"high":5.3,"low":5.01,"open":5.07,"volume":52500},{"timestamp":1564407000,"date":"2019-07-29","index":747,"close":5.42,"high":5.84,"low":5.16,"open":5.23,"volume":189800},{"timestamp":1564493400,"date":"2019-07-30","index":748,"close":5.3,"high":5.58,"low":5.06,"open":5.58,"volume":85200},{"timestamp":1564579800,"date":"2019-07-31","index":749,"close":5.53,"high":5.69,"low":5.1,"open":5.25,"volume":95100},{"timestamp":1564666200,"date":"2019-08-01","index":750,"close":5.28,"high":5.7,"low":5.25,"open":5.6,"volume":96600},{"timestamp":1564752600,"date":"2019-08-02","index":751,"close":5.46,"high":5.55,"low":5.2,"open":5.2,"volume":44200},{"timestamp":1565011800,"date":"2019-08-05","index":752,"close":5.05,"high":5.6,"low":4.95,"open":5.39,"volume":92600},{"timestamp":1565098200,"date":"2019-08-06","index":753,"close":5.11,"high":5.24,"low":4.94,"open":5.16,"volume":46800},{"timestamp":1565184600,"date":"2019-08-07","index":754,"close":5.26,"high":5.38,"low":5,"open":5.11,"volume":62200}],"post":[{"timestamp":1565271000,"date":"2019-08-08","index":755,"close":4.5,"high":5.14,"low":4.3,"open":5.09,"volume":124900},{"timestamp":1565357400,"date":"2019-08-09","index":756,"close":4.52,"high":4.61,"low":4.35,"open":4.53,"volume":53500},{"timestamp":1565616600,"date":"2019-08-12","index":757,"close":4.41,"high":4.75,"low":4.33,"open":4.55,"volume":37700},{"timestamp":1565703000,"date":"2019-08-13","index":758,"close":4.36,"high":4.5,"low":4.32,"open":4.39,"volume":28500},{"timestamp":1565789400,"date":"2019-08-14","index":759,"close":4.21,"high":4.41,"low":4.2,"open":4.31,"volume":45600},{"timestamp":1565875800,"date":"2019-08-15","index":760,"close":4.15,"high":4.3,"low":3.82,"open":4.25,"volume":166500},{"timestamp":1565962200,"date":"2019-08-16","index":761,"close":4.43,"high":4.44,"low":4.16,"open":4.21,"volume":31000},{"timestamp":1566221400,"date":"2019-08-19","index":762,"close":4.49,"high":4.96,"low":4.39,"open":4.43,"volume":98100},{"timestamp":1566307800,"date":"2019-08-20","index":763,"close":4.5,"high":4.63,"low":4.45,"open":4.49,"volume":9100},{"timestamp":1566394200,"date":"2019-08-21","index":764,"close":4.73,"high":4.75,"low":4.46,"open":4.5,"volume":14300},{"timestamp":1566480600,"date":"2019-08-22","index":765,"close":4.52,"high":4.79,"low":4.38,"open":4.74,"volume":63000}]},{"date":"2019-05-01","estimated":-0.19,"reported":-0.24,"pre":[{"timestamp":1555421400,"date":"2019-04-16","index":676,"close":2.85,"high":2.92,"low":2.8,"open":2.89,"volume":53600},{"timestamp":1555507800,"date":"2019-04-17","index":677,"close":2.76,"high":2.92,"low":2.75,"open":2.84,"volume":24700},{"timestamp":1555594200,"date":"2019-04-18","index":678,"close":2.8,"high":2.87,"low":2.78,"open":2.79,"volume":14300},{"timestamp":1555939800,"date":"2019-04-22","index":679,"close":2.86,"high":2.88,"low":2.76,"open":2.81,"volume":32400},{"timestamp":1556026200,"date":"2019-04-23","index":680,"close":2.75,"high":2.88,"low":2.75,"open":2.83,"volume":16400},{"timestamp":1556112600,"date":"2019-04-24","index":681,"close":2.76,"high":2.86,"low":2.75,"open":2.76,"volume":15900},{"timestamp":1556199000,"date":"2019-04-25","index":682,"close":2.78,"high":2.85,"low":2.76,"open":2.84,"volume":17800},{"timestamp":1556285400,"date":"2019-04-26","index":683,"close":2.59,"high":2.85,"low":2.58,"open":2.82,"volume":24500},{"timestamp":1556544600,"date":"2019-04-29","index":684,"close":2.6,"high":2.81,"low":2.46,"open":2.75,"volume":41800},{"timestamp":1556631000,"date":"2019-04-30","index":685,"close":2.6,"high":2.7,"low":2.55,"open":2.55,"volume":11700},{"timestamp":1556717400,"date":"2019-05-01","index":686,"close":2.56,"high":2.74,"low":2.5,"open":2.66,"volume":25200}],"post":[{"timestamp":1556803800,"date":"2019-05-02","index":687,"close":2.7,"high":3.09,"low":2.64,"open":3.09,"volume":161300},{"timestamp":1556890200,"date":"2019-05-03","index":688,"close":3.28,"high":3.32,"low":2.7,"open":2.7,"volume":128300},{"timestamp":1557149400,"date":"2019-05-06","index":689,"close":3.8,"high":4.09,"low":3.3,"open":3.3,"volume":521300},{"timestamp":1557235800,"date":"2019-05-07","index":690,"close":4.15,"high":4.15,"low":3.67,"open":3.98,"volume":152800},{"timestamp":1557322200,"date":"2019-05-08","index":691,"close":3.8,"high":4.32,"low":3.7,"open":4.15,"volume":202800},{"timestamp":1557408600,"date":"2019-05-09","index":692,"close":4,"high":4.03,"low":3.79,"open":3.9,"volume":62700},{"timestamp":1557495000,"date":"2019-05-10","index":693,"close":3.75,"high":3.99,"low":3.36,"open":3.91,"volume":105200},{"timestamp":1557754200,"date":"2019-05-13","index":694,"close":3.91,"high":3.99,"low":3.56,"open":3.75,"volume":20800},{"timestamp":1557840600,"date":"2019-05-14","index":695,"close":3.87,"high":3.97,"low":3.78,"open":3.91,"volume":8700},{"timestamp":1557927000,"date":"2019-05-15","index":696,"close":4,"high":4.03,"low":3.77,"open":3.8,"volume":40100},{"timestamp":1558013400,"date":"2019-05-16","index":697,"close":4.05,"high":4.19,"low":3.91,"open":3.98,"volume":62700}]},{"date":"2019-02-12","estimated":-0.2,"reported":-0.22,"pre":[{"timestamp":1548772200,"date":"2019-01-29","index":622,"close":3.77,"high":4.09,"low":3.43,"open":3.8,"volume":78300},{"timestamp":1548858600,"date":"2019-01-30","index":623,"close":3.71,"high":4.06,"low":3.63,"open":3.73,"volume":44100},{"timestamp":1548945000,"date":"2019-01-31","index":624,"close":3.51,"high":3.97,"low":3.51,"open":3.82,"volume":27800},{"timestamp":1549031400,"date":"2019-02-01","index":625,"close":3.7,"high":3.8,"low":3.5,"open":3.5,"volume":21500},{"timestamp":1549290600,"date":"2019-02-04","index":626,"close":3.75,"high":3.8,"low":3.51,"open":3.74,"volume":13000},{"timestamp":1549377000,"date":"2019-02-05","index":627,"close":3.66,"high":3.97,"low":3.64,"open":3.77,"volume":12100},{"timestamp":1549463400,"date":"2019-02-06","index":628,"close":3.68,"high":3.85,"low":3.63,"open":3.63,"volume":11800},{"timestamp":1549549800,"date":"2019-02-07","index":629,"close":3.68,"high":3.86,"low":3.63,"open":3.8,"volume":19500},{"timestamp":1549636200,"date":"2019-02-08","index":630,"close":3.6,"high":3.77,"low":3.55,"open":3.68,"volume":25500},{"timestamp":1549895400,"date":"2019-02-11","index":631,"close":3.7,"high":3.88,"low":3.59,"open":3.77,"volume":27400},{"timestamp":1549981800,"date":"2019-02-12","index":632,"close":3.75,"high":3.8,"low":3.56,"open":3.73,"volume":40700}],"post":[{"timestamp":1550068200,"date":"2019-02-13","index":633,"close":3.93,"high":3.99,"low":3.44,"open":3.58,"volume":132100},{"timestamp":1550154600,"date":"2019-02-14","index":634,"close":3.77,"high":4,"low":3.77,"open":3.89,"volume":46600},{"timestamp":1550241000,"date":"2019-02-15","index":635,"close":3.84,"high":3.97,"low":3.72,"open":3.75,"volume":46400},{"timestamp":1550586600,"date":"2019-02-19","index":636,"close":3.67,"high":4.1,"low":3.67,"open":3.84,"volume":65700},{"timestamp":1550673000,"date":"2019-02-20","index":637,"close":3.75,"high":3.89,"low":3.65,"open":3.66,"volume":47000},{"timestamp":1550759400,"date":"2019-02-21","index":638,"close":3.82,"high":3.97,"low":3.75,"open":3.85,"volume":35800},{"timestamp":1550845800,"date":"2019-02-22","index":639,"close":3.79,"high":3.94,"low":3.69,"open":3.91,"volume":23100},{"timestamp":1551105000,"date":"2019-02-25","index":640,"close":3.79,"high":3.91,"low":3.66,"open":3.84,"volume":66200},{"timestamp":1551191400,"date":"2019-02-26","index":641,"close":3.71,"high":3.91,"low":3.71,"open":3.84,"volume":55200},{"timestamp":1551277800,"date":"2019-02-27","index":642,"close":3.9,"high":3.9,"low":3.71,"open":3.75,"volume":4500},{"timestamp":1551364200,"date":"2019-02-28","index":643,"close":3.8,"high":3.89,"low":3.77,"open":3.86,"volume":8000}]},{"date":"2018-11-01","estimated":-0.24,"reported":-0.28,"pre":[{"timestamp":1539869400,"date":"2018-10-18","index":554,"close":4.71,"high":4.8,"low":4.51,"open":4.8,"volume":132500},{"timestamp":1539955800,"date":"2018-10-19","index":555,"close":4.61,"high":4.84,"low":4.38,"open":4.73,"volume":299000},{"timestamp":1540215000,"date":"2018-10-22","index":556,"close":4.48,"high":4.75,"low":4.41,"open":4.75,"volume":63500},{"timestamp":1540301400,"date":"2018-10-23","index":557,"close":4.52,"high":4.6,"low":4.25,"open":4.42,"volume":154000},{"timestamp":1540387800,"date":"2018-10-24","index":558,"close":4.46,"high":4.52,"low":4.29,"open":4.37,"volume":67100},{"timestamp":1540474200,"date":"2018-10-25","index":559,"close":4.4,"high":4.47,"low":4.26,"open":4.28,"volume":132600},{"timestamp":1540560600,"date":"2018-10-26","index":560,"close":4.49,"high":4.67,"low":4.3,"open":4.34,"volume":86300},{"timestamp":1540819800,"date":"2018-10-29","index":561,"close":4.29,"high":4.65,"low":4.28,"open":4.47,"volume":114700},{"timestamp":1540906200,"date":"2018-10-30","index":562,"close":4.05,"high":4.3,"low":4.03,"open":4.3,"volume":43300},{"timestamp":1540992600,"date":"2018-10-31","index":563,"close":4.1,"high":4.14,"low":3.78,"open":4.06,"volume":111200},{"timestamp":1541079000,"date":"2018-11-01","index":564,"close":4.49,"high":4.58,"low":4.01,"open":4.01,"volume":102900}],"post":[{"timestamp":1541165400,"date":"2018-11-02","index":565,"close":4.06,"high":4.51,"low":3.99,"open":4.5,"volume":64100},{"timestamp":1541428200,"date":"2018-11-05","index":566,"close":3.95,"high":4.26,"low":3.95,"open":4.1,"volume":40700},{"timestamp":1541514600,"date":"2018-11-06","index":567,"close":3.96,"high":3.96,"low":3.58,"open":3.8,"volume":99300},{"timestamp":1541601000,"date":"2018-11-07","index":568,"close":3.98,"high":4.15,"low":3.81,"open":4.15,"volume":23700},{"timestamp":1541687400,"date":"2018-11-08","index":569,"close":3.87,"high":4,"low":3.81,"open":3.98,"volume":37800},{"timestamp":1541773800,"date":"2018-11-09","index":570,"close":3.75,"high":4,"low":3.72,"open":3.85,"volume":30800},{"timestamp":1542033000,"date":"2018-11-12","index":571,"close":3.6,"high":3.79,"low":3.58,"open":3.75,"volume":13700},{"timestamp":1542119400,"date":"2018-11-13","index":572,"close":3.52,"high":3.65,"low":3.51,"open":3.6,"volume":63500},{"timestamp":1542205800,"date":"2018-11-14","index":573,"close":3.24,"high":3.53,"low":2.84,"open":3.53,"volume":150000},{"timestamp":1542292200,"date":"2018-11-15","index":574,"close":3.3,"high":3.37,"low":3.22,"open":3.25,"volume":12700},{"timestamp":1542378600,"date":"2018-11-16","index":575,"close":3.45,"high":3.48,"low":3.31,"open":3.31,"volume":23500}]},{"date":"2018-08-08","estimated":0.22,"reported":-0.26,"pre":[{"timestamp":1532525400,"date":"2018-07-25","index":494,"close":5.81,"high":5.83,"low":5.56,"open":5.56,"volume":18000},{"timestamp":1532611800,"date":"2018-07-26","index":495,"close":5.9,"high":5.9,"low":5.66,"open":5.85,"volume":18900},{"timestamp":1532698200,"date":"2018-07-27","index":496,"close":5.63,"high":5.85,"low":5.61,"open":5.65,"volume":20600},{"timestamp":1532957400,"date":"2018-07-30","index":497,"close":5.5,"high":5.7,"low":5.5,"open":5.55,"volume":22900},{"timestamp":1533043800,"date":"2018-07-31","index":498,"close":5.74,"high":5.79,"low":5.5,"open":5.5,"volume":15300},{"timestamp":1533130200,"date":"2018-08-01","index":499,"close":5.7,"high":5.8,"low":5.6,"open":5.66,"volume":10000},{"timestamp":1533216600,"date":"2018-08-02","index":500,"close":5.52,"high":5.86,"low":5.52,"open":5.53,"volume":13900},{"timestamp":1533303000,"date":"2018-08-03","index":501,"close":5.82,"high":5.86,"low":5.5,"open":5.55,"volume":18100},{"timestamp":1533562200,"date":"2018-08-06","index":502,"close":5.9,"high":6,"low":5.65,"open":5.65,"volume":34800},{"timestamp":1533648600,"date":"2018-08-07","index":503,"close":6,"high":6,"low":5.65,"open":5.65,"volume":18900},{"timestamp":1533735000,"date":"2018-08-08","index":504,"close":5.86,"high":6,"low":5.69,"open":5.9,"volume":11700}],"post":[{"timestamp":1533821400,"date":"2018-08-09","index":505,"close":5.86,"high":5.9,"low":5.75,"open":5.9,"volume":20100},{"timestamp":1533907800,"date":"2018-08-10","index":506,"close":5.73,"high":5.79,"low":5.65,"open":5.75,"volume":17800},{"timestamp":1534167000,"date":"2018-08-13","index":507,"close":5.69,"high":5.7,"low":5.6,"open":5.7,"volume":2800},{"timestamp":1534253400,"date":"2018-08-14","index":508,"close":5.93,"high":5.93,"low":5.62,"open":5.72,"volume":29200},{"timestamp":1534339800,"date":"2018-08-15","index":509,"close":5.65,"high":5.8,"low":5.63,"open":5.8,"volume":23200},{"timestamp":1534426200,"date":"2018-08-16","index":510,"close":5.7,"high":5.75,"low":5.7,"open":5.7,"volume":9600},{"timestamp":1534512600,"date":"2018-08-17","index":511,"close":5.47,"high":5.67,"low":5.47,"open":5.61,"volume":27200},{"timestamp":1534771800,"date":"2018-08-20","index":512,"close":5.57,"high":5.7,"low":5.32,"open":5.41,"volume":34200},{"timestamp":1534858200,"date":"2018-08-21","index":513,"close":5.2,"high":5.56,"low":4.98,"open":5.52,"volume":75500},{"timestamp":1534944600,"date":"2018-08-22","index":514,"close":5.24,"high":5.53,"low":5,"open":5.2,"volume":63100},{"timestamp":1535031000,"date":"2018-08-23","index":515,"close":5.32,"high":5.36,"low":5.1,"open":5.27,"volume":19700}]},{"date":"2018-05-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2018-02-13","estimated":null,"reported":null,"pre":[],"post":[]}] +[{"date":"2025-10-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-11","estimated":-0.16,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":-0.15,"reported":-0.14,"pre":[{"timestamp":1728999000,"date":"2024-10-15","index":2060,"close":3.42,"high":3.73,"low":3.21,"open":3.66,"volume":352900},{"timestamp":1729085400,"date":"2024-10-16","index":2061,"close":3.62,"high":3.66,"low":3.38,"open":3.43,"volume":227200},{"timestamp":1729171800,"date":"2024-10-17","index":2062,"close":3.39,"high":3.62,"low":3.35,"open":3.62,"volume":115600},{"timestamp":1729258200,"date":"2024-10-18","index":2063,"close":3.52,"high":3.55,"low":3.39,"open":3.45,"volume":153900},{"timestamp":1729517400,"date":"2024-10-21","index":2064,"close":3.48,"high":3.55,"low":3.3,"open":3.51,"volume":108600},{"timestamp":1729603800,"date":"2024-10-22","index":2065,"close":3.46,"high":3.54,"low":3.31,"open":3.33,"volume":180600},{"timestamp":1729690200,"date":"2024-10-23","index":2066,"close":3.37,"high":3.52,"low":3.26,"open":3.41,"volume":108000},{"timestamp":1729776600,"date":"2024-10-24","index":2067,"close":3.32,"high":3.39,"low":3.25,"open":3.37,"volume":94600},{"timestamp":1729863000,"date":"2024-10-25","index":2068,"close":3.36,"high":3.38,"low":3.28,"open":3.32,"volume":98100},{"timestamp":1730122200,"date":"2024-10-28","index":2069,"close":3.69,"high":3.74,"low":3.4,"open":3.44,"volume":280500},{"timestamp":1730208600,"date":"2024-10-29","index":2070,"close":3.33,"high":3.76,"low":3.32,"open":3.76,"volume":250300}],"post":[{"timestamp":1730295000,"date":"2024-10-30","index":2071,"close":4.27,"high":4.3,"low":3.43,"open":3.5,"volume":996700},{"timestamp":1730404801,"date":"2024-10-31","index":2072,"close":4.16,"high":4.35,"low":3.98,"open":4.32,"volume":704830},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-30","estimated":-0.15,"reported":-0.13,"pre":[{"timestamp":1721136600,"date":"2024-07-16","index":1996,"close":4.1,"high":4.24,"low":4.02,"open":4.22,"volume":243200},{"timestamp":1721223000,"date":"2024-07-17","index":1997,"close":3.94,"high":4.08,"low":3.86,"open":4,"volume":129800},{"timestamp":1721309400,"date":"2024-07-18","index":1998,"close":3.89,"high":4.05,"low":3.81,"open":3.96,"volume":147800},{"timestamp":1721395800,"date":"2024-07-19","index":1999,"close":3.77,"high":3.89,"low":3.75,"open":3.89,"volume":219200},{"timestamp":1721655000,"date":"2024-07-22","index":2000,"close":3.86,"high":3.87,"low":3.72,"open":3.78,"volume":154700},{"timestamp":1721741400,"date":"2024-07-23","index":2001,"close":3.68,"high":3.85,"low":3.6,"open":3.85,"volume":300800},{"timestamp":1721827800,"date":"2024-07-24","index":2002,"close":3.53,"high":3.71,"low":3.52,"open":3.7,"volume":214900},{"timestamp":1721914200,"date":"2024-07-25","index":2003,"close":3.5,"high":3.65,"low":3.44,"open":3.57,"volume":108200},{"timestamp":1722000600,"date":"2024-07-26","index":2004,"close":3.49,"high":3.58,"low":3.43,"open":3.53,"volume":73200},{"timestamp":1722259800,"date":"2024-07-29","index":2005,"close":3.18,"high":3.55,"low":3.14,"open":3.5,"volume":266800},{"timestamp":1722346200,"date":"2024-07-30","index":2006,"close":3.1,"high":3.26,"low":3.02,"open":3.25,"volume":298600}],"post":[{"timestamp":1722432600,"date":"2024-07-31","index":2007,"close":3.51,"high":3.94,"low":3.25,"open":3.32,"volume":672000},{"timestamp":1722519000,"date":"2024-08-01","index":2008,"close":3.13,"high":3.56,"low":3.12,"open":3.5,"volume":195200},{"timestamp":1722605400,"date":"2024-08-02","index":2009,"close":3.08,"high":3.12,"low":2.93,"open":3.1,"volume":253800},{"timestamp":1722864600,"date":"2024-08-05","index":2010,"close":2.89,"high":3.11,"low":2.76,"open":2.84,"volume":248400},{"timestamp":1722951000,"date":"2024-08-06","index":2011,"close":2.96,"high":3.06,"low":2.93,"open":3.06,"volume":153600},{"timestamp":1723037400,"date":"2024-08-07","index":2012,"close":2.82,"high":3.08,"low":2.8,"open":3.06,"volume":187700},{"timestamp":1723123800,"date":"2024-08-08","index":2013,"close":3.1,"high":3.1,"low":2.85,"open":2.91,"volume":156100},{"timestamp":1723210200,"date":"2024-08-09","index":2014,"close":3.03,"high":3.17,"low":2.99,"open":3.1,"volume":173800},{"timestamp":1723469400,"date":"2024-08-12","index":2015,"close":2.92,"high":3.03,"low":2.87,"open":3.03,"volume":98900},{"timestamp":1723555800,"date":"2024-08-13","index":2016,"close":2.98,"high":3.07,"low":2.95,"open":2.95,"volume":262400},{"timestamp":1723642200,"date":"2024-08-14","index":2017,"close":2.76,"high":3.04,"low":2.67,"open":3.04,"volume":219000}]},{"date":"2024-04-25","estimated":-0.15,"reported":-0.19,"pre":[{"timestamp":1712842200,"date":"2024-04-11","index":1931,"close":6.37,"high":6.37,"low":6.02,"open":6.14,"volume":120800},{"timestamp":1712928600,"date":"2024-04-12","index":1932,"close":6.05,"high":6.38,"low":6.03,"open":6.38,"volume":120600},{"timestamp":1713187800,"date":"2024-04-15","index":1933,"close":6.02,"high":6.09,"low":5.8,"open":6,"volume":199900},{"timestamp":1713274200,"date":"2024-04-16","index":1934,"close":6.04,"high":6.05,"low":5.92,"open":5.94,"volume":102900},{"timestamp":1713360600,"date":"2024-04-17","index":1935,"close":5.64,"high":6.19,"low":5.63,"open":6.04,"volume":233800},{"timestamp":1713447000,"date":"2024-04-18","index":1936,"close":5.75,"high":5.95,"low":5.34,"open":5.6,"volume":228100},{"timestamp":1713533400,"date":"2024-04-19","index":1937,"close":5.7,"high":5.76,"low":5.55,"open":5.68,"volume":198600},{"timestamp":1713792600,"date":"2024-04-22","index":1938,"close":5.46,"high":5.72,"low":5.35,"open":5.71,"volume":222200},{"timestamp":1713879000,"date":"2024-04-23","index":1939,"close":5.63,"high":5.78,"low":5.45,"open":5.5,"volume":95800},{"timestamp":1713965400,"date":"2024-04-24","index":1940,"close":5.7,"high":5.76,"low":5.53,"open":5.65,"volume":99900},{"timestamp":1714051800,"date":"2024-04-25","index":1941,"close":5.37,"high":5.66,"low":5.34,"open":5.63,"volume":217200}],"post":[{"timestamp":1714138200,"date":"2024-04-26","index":1942,"close":4.45,"high":5.13,"low":3.68,"open":5.01,"volume":1142000},{"timestamp":1714397400,"date":"2024-04-29","index":1943,"close":4.93,"high":5.23,"low":4.43,"open":4.5,"volume":466000},{"timestamp":1714483800,"date":"2024-04-30","index":1944,"close":4.64,"high":4.94,"low":4.62,"open":4.86,"volume":332000},{"timestamp":1714570200,"date":"2024-05-01","index":1945,"close":4.4,"high":4.7,"low":4.38,"open":4.65,"volume":425300},{"timestamp":1714656600,"date":"2024-05-02","index":1946,"close":4.45,"high":4.5,"low":4.01,"open":4.48,"volume":912500},{"timestamp":1714743000,"date":"2024-05-03","index":1947,"close":4.5,"high":4.68,"low":4.35,"open":4.56,"volume":209400},{"timestamp":1715002200,"date":"2024-05-06","index":1948,"close":4.25,"high":4.65,"low":4.2,"open":4.48,"volume":328100},{"timestamp":1715088600,"date":"2024-05-07","index":1949,"close":4.24,"high":4.28,"low":4.06,"open":4.25,"volume":264800},{"timestamp":1715175000,"date":"2024-05-08","index":1950,"close":4.2,"high":4.28,"low":4.03,"open":4.13,"volume":220800},{"timestamp":1715261400,"date":"2024-05-09","index":1951,"close":4.22,"high":4.26,"low":4.1,"open":4.2,"volume":127600},{"timestamp":1715347800,"date":"2024-05-10","index":1952,"close":4.42,"high":4.64,"low":4.29,"open":4.29,"volume":325800}]},{"date":"2024-02-13","estimated":-0.11,"reported":-0.14,"pre":[{"timestamp":1706625000,"date":"2024-01-30","index":1881,"close":8.04,"high":8.51,"low":7.8,"open":8.44,"volume":326100},{"timestamp":1706711400,"date":"2024-01-31","index":1882,"close":7.86,"high":8.44,"low":7.84,"open":7.91,"volume":210300},{"timestamp":1706797800,"date":"2024-02-01","index":1883,"close":8.03,"high":8.18,"low":7.66,"open":7.94,"volume":267100},{"timestamp":1706884200,"date":"2024-02-02","index":1884,"close":8.01,"high":8.22,"low":7.77,"open":7.97,"volume":233800},{"timestamp":1707143400,"date":"2024-02-05","index":1885,"close":7.6,"high":8,"low":7.53,"open":7.93,"volume":159800},{"timestamp":1707229800,"date":"2024-02-06","index":1886,"close":7.66,"high":7.68,"low":7.5,"open":7.6,"volume":143700},{"timestamp":1707316200,"date":"2024-02-07","index":1887,"close":7.28,"high":7.72,"low":7.19,"open":7.72,"volume":319800},{"timestamp":1707402600,"date":"2024-02-08","index":1888,"close":7.64,"high":7.72,"low":7.19,"open":7.19,"volume":295900},{"timestamp":1707489000,"date":"2024-02-09","index":1889,"close":8.4,"high":8.41,"low":7.75,"open":7.75,"volume":364300},{"timestamp":1707748200,"date":"2024-02-12","index":1890,"close":9.11,"high":9.19,"low":8.41,"open":8.55,"volume":466100},{"timestamp":1707834600,"date":"2024-02-13","index":1891,"close":8.26,"high":9.13,"low":8.14,"open":8.58,"volume":367500}],"post":[{"timestamp":1707921000,"date":"2024-02-14","index":1892,"close":7.15,"high":8.74,"low":6.85,"open":8.51,"volume":860700},{"timestamp":1708007400,"date":"2024-02-15","index":1893,"close":7.09,"high":7.42,"low":6.88,"open":7.21,"volume":291300},{"timestamp":1708093800,"date":"2024-02-16","index":1894,"close":7.09,"high":7.19,"low":6.61,"open":7.04,"volume":317800},{"timestamp":1708439400,"date":"2024-02-20","index":1895,"close":6.68,"high":7,"low":6.57,"open":6.98,"volume":288800},{"timestamp":1708525800,"date":"2024-02-21","index":1896,"close":6.46,"high":6.71,"low":6.39,"open":6.6,"volume":209300},{"timestamp":1708612200,"date":"2024-02-22","index":1897,"close":6.31,"high":6.64,"low":6.22,"open":6.6,"volume":429300},{"timestamp":1708698600,"date":"2024-02-23","index":1898,"close":6.12,"high":6.45,"low":6.02,"open":6.31,"volume":308000},{"timestamp":1708957800,"date":"2024-02-26","index":1899,"close":6.38,"high":6.43,"low":5.95,"open":6.12,"volume":317400},{"timestamp":1709044200,"date":"2024-02-27","index":1900,"close":6.27,"high":6.49,"low":6.22,"open":6.49,"volume":209800},{"timestamp":1709130600,"date":"2024-02-28","index":1901,"close":6.07,"high":6.31,"low":6.05,"open":6.17,"volume":247700},{"timestamp":1709217000,"date":"2024-02-29","index":1902,"close":6.3,"high":6.45,"low":6.13,"open":6.26,"volume":229600}]},{"date":"2023-11-01","estimated":-0.16,"reported":-0.16,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":1811,"close":6.9,"high":7,"low":6.66,"open":6.95,"volume":131200},{"timestamp":1697722200,"date":"2023-10-19","index":1812,"close":6.61,"high":6.99,"low":6.54,"open":6.9,"volume":107800},{"timestamp":1697808600,"date":"2023-10-20","index":1813,"close":6.46,"high":6.59,"low":6.35,"open":6.59,"volume":124000},{"timestamp":1698067800,"date":"2023-10-23","index":1814,"close":6.82,"high":6.89,"low":6.46,"open":6.5,"volume":129900},{"timestamp":1698154200,"date":"2023-10-24","index":1815,"close":6.83,"high":7.18,"low":6.71,"open":6.95,"volume":119800},{"timestamp":1698240600,"date":"2023-10-25","index":1816,"close":6.29,"high":6.79,"low":6.26,"open":6.66,"volume":120600},{"timestamp":1698327000,"date":"2023-10-26","index":1817,"close":6.53,"high":6.59,"low":6.28,"open":6.37,"volume":120100},{"timestamp":1698413400,"date":"2023-10-27","index":1818,"close":6.32,"high":6.55,"low":6.28,"open":6.55,"volume":139300},{"timestamp":1698672600,"date":"2023-10-30","index":1819,"close":6.16,"high":6.5,"low":6,"open":6.42,"volume":169000},{"timestamp":1698759000,"date":"2023-10-31","index":1820,"close":6.4,"high":6.51,"low":5.95,"open":6.13,"volume":129700},{"timestamp":1698845400,"date":"2023-11-01","index":1821,"close":6.2,"high":6.5,"low":6.13,"open":6.4,"volume":178400}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":1822,"close":5.95,"high":6.44,"low":5.85,"open":6.13,"volume":260600},{"timestamp":1699018200,"date":"2023-11-03","index":1823,"close":5.84,"high":6.12,"low":5.65,"open":6.12,"volume":243400},{"timestamp":1699281000,"date":"2023-11-06","index":1824,"close":5.32,"high":5.94,"low":5.27,"open":5.94,"volume":290000},{"timestamp":1699367400,"date":"2023-11-07","index":1825,"close":5.24,"high":5.4,"low":5.09,"open":5.25,"volume":219500},{"timestamp":1699453800,"date":"2023-11-08","index":1826,"close":5.26,"high":5.29,"low":5.1,"open":5.29,"volume":132800},{"timestamp":1699540200,"date":"2023-11-09","index":1827,"close":5.23,"high":5.54,"low":5.21,"open":5.36,"volume":151400},{"timestamp":1699626600,"date":"2023-11-10","index":1828,"close":5.11,"high":5.28,"low":5.05,"open":5.2,"volume":176600},{"timestamp":1699885800,"date":"2023-11-13","index":1829,"close":5.33,"high":5.4,"low":4.96,"open":5.08,"volume":234100},{"timestamp":1699972200,"date":"2023-11-14","index":1830,"close":5.85,"high":5.92,"low":5.6,"open":5.65,"volume":222200},{"timestamp":1700058600,"date":"2023-11-15","index":1831,"close":7.15,"high":7.5,"low":6,"open":6,"volume":782300},{"timestamp":1700145000,"date":"2023-11-16","index":1832,"close":6.36,"high":7.3,"low":6.16,"open":7.1,"volume":419400}]},{"date":"2023-08-02","estimated":-0.16,"reported":-0.16,"pre":[{"timestamp":1689773400,"date":"2023-07-19","index":1747,"close":8.68,"high":9.18,"low":8.62,"open":8.88,"volume":124500},{"timestamp":1689859800,"date":"2023-07-20","index":1748,"close":8.5,"high":8.65,"low":8.38,"open":8.65,"volume":120300},{"timestamp":1689946200,"date":"2023-07-21","index":1749,"close":8.27,"high":8.65,"low":8.2,"open":8.65,"volume":154600},{"timestamp":1690205400,"date":"2023-07-24","index":1750,"close":8.12,"high":8.36,"low":8.01,"open":8.32,"volume":83300},{"timestamp":1690291800,"date":"2023-07-25","index":1751,"close":7.95,"high":8.24,"low":7.89,"open":8.13,"volume":117600},{"timestamp":1690378200,"date":"2023-07-26","index":1752,"close":7.83,"high":8.29,"low":7.72,"open":7.9,"volume":80400},{"timestamp":1690464600,"date":"2023-07-27","index":1753,"close":7.79,"high":8.09,"low":7.75,"open":7.96,"volume":110000},{"timestamp":1690551000,"date":"2023-07-28","index":1754,"close":8.09,"high":8.22,"low":7.91,"open":7.92,"volume":134800},{"timestamp":1690810200,"date":"2023-07-31","index":1755,"close":8.63,"high":8.74,"low":8.12,"open":8.14,"volume":172100},{"timestamp":1690896600,"date":"2023-08-01","index":1756,"close":8.57,"high":8.95,"low":8.19,"open":8.95,"volume":205800},{"timestamp":1690983000,"date":"2023-08-02","index":1757,"close":8.28,"high":8.38,"low":8.04,"open":8.34,"volume":191800}],"post":[{"timestamp":1691069400,"date":"2023-08-03","index":1758,"close":7.33,"high":8.02,"low":6.75,"open":8.01,"volume":601000},{"timestamp":1691155800,"date":"2023-08-04","index":1759,"close":7.51,"high":7.79,"low":7.33,"open":7.33,"volume":210200},{"timestamp":1691415000,"date":"2023-08-07","index":1760,"close":7.67,"high":7.71,"low":7.27,"open":7.48,"volume":149200},{"timestamp":1691501400,"date":"2023-08-08","index":1761,"close":7.46,"high":7.65,"low":7.29,"open":7.59,"volume":166900},{"timestamp":1691587800,"date":"2023-08-09","index":1762,"close":7.22,"high":7.51,"low":6.92,"open":7.51,"volume":319000},{"timestamp":1691674200,"date":"2023-08-10","index":1763,"close":7.19,"high":7.45,"low":7.02,"open":7.25,"volume":190100},{"timestamp":1691760600,"date":"2023-08-11","index":1764,"close":6.74,"high":7.36,"low":6.7,"open":7.06,"volume":227900},{"timestamp":1692019800,"date":"2023-08-14","index":1765,"close":6.73,"high":6.75,"low":6.51,"open":6.7,"volume":186300},{"timestamp":1692106200,"date":"2023-08-15","index":1766,"close":6.69,"high":6.88,"low":6.58,"open":6.73,"volume":140000},{"timestamp":1692192600,"date":"2023-08-16","index":1767,"close":6.52,"high":6.69,"low":6.4,"open":6.6,"volume":168200},{"timestamp":1692279000,"date":"2023-08-17","index":1768,"close":6.35,"high":6.64,"low":6.34,"open":6.52,"volume":131300}]},{"date":"2023-04-26","estimated":-0.17,"reported":-0.17,"pre":[{"timestamp":1681306200,"date":"2023-04-12","index":1680,"close":5.58,"high":5.78,"low":5.55,"open":5.71,"volume":98400},{"timestamp":1681392600,"date":"2023-04-13","index":1681,"close":5.64,"high":5.73,"low":5.54,"open":5.59,"volume":79300},{"timestamp":1681479000,"date":"2023-04-14","index":1682,"close":5.42,"high":5.76,"low":5.21,"open":5.57,"volume":292300},{"timestamp":1681738200,"date":"2023-04-17","index":1683,"close":5.48,"high":5.49,"low":5.25,"open":5.4,"volume":119200},{"timestamp":1681824600,"date":"2023-04-18","index":1684,"close":5.32,"high":5.65,"low":5.28,"open":5.55,"volume":106800},{"timestamp":1681911000,"date":"2023-04-19","index":1685,"close":5.45,"high":5.56,"low":5.21,"open":5.38,"volume":102500},{"timestamp":1681997400,"date":"2023-04-20","index":1686,"close":5.54,"high":5.69,"low":5.42,"open":5.44,"volume":100000},{"timestamp":1682083800,"date":"2023-04-21","index":1687,"close":5.21,"high":5.57,"low":5.19,"open":5.52,"volume":129000},{"timestamp":1682343000,"date":"2023-04-24","index":1688,"close":5.41,"high":5.45,"low":5.16,"open":5.16,"volume":191400},{"timestamp":1682429400,"date":"2023-04-25","index":1689,"close":5.22,"high":5.44,"low":5.09,"open":5.44,"volume":174500},{"timestamp":1682515800,"date":"2023-04-26","index":1690,"close":5.22,"high":5.41,"low":5.03,"open":5.27,"volume":1948200}],"post":[{"timestamp":1682602200,"date":"2023-04-27","index":1691,"close":6.93,"high":7.3,"low":6.28,"open":6.8,"volume":9067000},{"timestamp":1682688600,"date":"2023-04-28","index":1692,"close":7.9,"high":8.2,"low":6.71,"open":6.95,"volume":2474500},{"timestamp":1682947800,"date":"2023-05-01","index":1693,"close":8.14,"high":8.55,"low":7.6,"open":7.92,"volume":1123400},{"timestamp":1683034200,"date":"2023-05-02","index":1694,"close":8.85,"high":9.03,"low":7.95,"open":8.17,"volume":1366800},{"timestamp":1683120600,"date":"2023-05-03","index":1695,"close":9.81,"high":10.14,"low":8.62,"open":9,"volume":938500},{"timestamp":1683207000,"date":"2023-05-04","index":1696,"close":9.19,"high":10.72,"low":9.01,"open":9.81,"volume":1223300},{"timestamp":1683293400,"date":"2023-05-05","index":1697,"close":9.7,"high":9.77,"low":9.17,"open":9.19,"volume":374200},{"timestamp":1683552600,"date":"2023-05-08","index":1698,"close":9.49,"high":9.87,"low":8.63,"open":9.74,"volume":591000},{"timestamp":1683639000,"date":"2023-05-09","index":1699,"close":8.9,"high":9.34,"low":8.75,"open":9.29,"volume":487400},{"timestamp":1683725400,"date":"2023-05-10","index":1700,"close":8.61,"high":9.17,"low":8.51,"open":8.98,"volume":357700},{"timestamp":1683811800,"date":"2023-05-11","index":1701,"close":8.45,"high":8.63,"low":8.3,"open":8.61,"volume":239800}]},{"date":"2023-02-15","estimated":-0.17,"reported":-0.14,"pre":[{"timestamp":1675261800,"date":"2023-02-01","index":1632,"close":7.78,"high":7.98,"low":7.28,"open":7.4,"volume":246300},{"timestamp":1675348200,"date":"2023-02-02","index":1633,"close":8.28,"high":8.44,"low":7.88,"open":7.94,"volume":256100},{"timestamp":1675434600,"date":"2023-02-03","index":1634,"close":8.24,"high":8.6,"low":8,"open":8.03,"volume":151000},{"timestamp":1675693800,"date":"2023-02-06","index":1635,"close":8.15,"high":8.63,"low":7.88,"open":8.18,"volume":247000},{"timestamp":1675780200,"date":"2023-02-07","index":1636,"close":8.42,"high":8.56,"low":8.01,"open":8.1,"volume":141400},{"timestamp":1675866600,"date":"2023-02-08","index":1637,"close":8.68,"high":9,"low":8.36,"open":8.39,"volume":200800},{"timestamp":1675953000,"date":"2023-02-09","index":1638,"close":8.67,"high":8.99,"low":8.6,"open":8.8,"volume":183800},{"timestamp":1676039400,"date":"2023-02-10","index":1639,"close":7.57,"high":8.46,"low":7.51,"open":8.31,"volume":332900},{"timestamp":1676298600,"date":"2023-02-13","index":1640,"close":7.52,"high":7.79,"low":7.43,"open":7.64,"volume":88300},{"timestamp":1676385000,"date":"2023-02-14","index":1641,"close":7.8,"high":7.92,"low":7.25,"open":7.44,"volume":132300},{"timestamp":1676471400,"date":"2023-02-15","index":1642,"close":7.6,"high":7.81,"low":7.54,"open":7.59,"volume":129900}],"post":[{"timestamp":1676557800,"date":"2023-02-16","index":1643,"close":6.39,"high":7.68,"low":6.38,"open":7.68,"volume":559500},{"timestamp":1676644200,"date":"2023-02-17","index":1644,"close":6.48,"high":6.6,"low":6.13,"open":6.36,"volume":224900},{"timestamp":1676989800,"date":"2023-02-21","index":1645,"close":6.23,"high":6.47,"low":6.22,"open":6.35,"volume":158400},{"timestamp":1677076200,"date":"2023-02-22","index":1646,"close":6.51,"high":6.51,"low":6.2,"open":6.2,"volume":111900},{"timestamp":1677162600,"date":"2023-02-23","index":1647,"close":6.56,"high":6.69,"low":6.37,"open":6.63,"volume":113600},{"timestamp":1677249000,"date":"2023-02-24","index":1648,"close":6.05,"high":6.46,"low":6.01,"open":6.46,"volume":156800},{"timestamp":1677508200,"date":"2023-02-27","index":1649,"close":6.36,"high":6.5,"low":6.05,"open":6.12,"volume":122300},{"timestamp":1677594600,"date":"2023-02-28","index":1650,"close":6.63,"high":6.72,"low":6.33,"open":6.33,"volume":87400},{"timestamp":1677681000,"date":"2023-03-01","index":1651,"close":6.15,"high":6.63,"low":6.11,"open":6.49,"volume":157100},{"timestamp":1677767400,"date":"2023-03-02","index":1652,"close":6.29,"high":6.32,"low":5.93,"open":6.1,"volume":148600},{"timestamp":1677853800,"date":"2023-03-03","index":1653,"close":6.72,"high":6.78,"low":6.32,"open":6.38,"volume":113600}]},{"date":"2022-11-09","estimated":-0.17,"reported":-0.16,"pre":[{"timestamp":1666791000,"date":"2022-10-26","index":1566,"close":9.48,"high":9.78,"low":8.94,"open":9.05,"volume":184100},{"timestamp":1666877400,"date":"2022-10-27","index":1567,"close":9.32,"high":9.81,"low":9.29,"open":9.57,"volume":116400},{"timestamp":1666963800,"date":"2022-10-28","index":1568,"close":9.78,"high":9.97,"low":9.28,"open":9.28,"volume":118900},{"timestamp":1667223000,"date":"2022-10-31","index":1569,"close":9.01,"high":9.79,"low":8.92,"open":9.63,"volume":138200},{"timestamp":1667309400,"date":"2022-11-01","index":1570,"close":9.33,"high":9.42,"low":9.07,"open":9.21,"volume":99500},{"timestamp":1667395800,"date":"2022-11-02","index":1571,"close":8.83,"high":9.64,"low":8.79,"open":9.33,"volume":149200},{"timestamp":1667482200,"date":"2022-11-03","index":1572,"close":8.82,"high":9.22,"low":8.61,"open":8.72,"volume":73600},{"timestamp":1667568600,"date":"2022-11-04","index":1573,"close":8.95,"high":9.35,"low":8.58,"open":9.09,"volume":86600},{"timestamp":1667831400,"date":"2022-11-07","index":1574,"close":9.34,"high":9.4,"low":8.69,"open":9,"volume":114600},{"timestamp":1667917800,"date":"2022-11-08","index":1575,"close":9.39,"high":9.61,"low":9.08,"open":9.35,"volume":113700},{"timestamp":1668004200,"date":"2022-11-09","index":1576,"close":8.36,"high":9.16,"low":8.29,"open":9.16,"volume":203400}],"post":[{"timestamp":1668090600,"date":"2022-11-10","index":1577,"close":8.91,"high":9.01,"low":7.62,"open":9,"volume":417700},{"timestamp":1668177000,"date":"2022-11-11","index":1578,"close":9.74,"high":9.76,"low":8.74,"open":8.92,"volume":235300},{"timestamp":1668436200,"date":"2022-11-14","index":1579,"close":9.02,"high":9.74,"low":8.9,"open":9.68,"volume":193000},{"timestamp":1668522600,"date":"2022-11-15","index":1580,"close":9.61,"high":9.77,"low":9.2,"open":9.37,"volume":232900},{"timestamp":1668609000,"date":"2022-11-16","index":1581,"close":9.05,"high":9.69,"low":8.93,"open":9.55,"volume":151500},{"timestamp":1668695400,"date":"2022-11-17","index":1582,"close":8.72,"high":8.93,"low":8.55,"open":8.81,"volume":125200},{"timestamp":1668781800,"date":"2022-11-18","index":1583,"close":8.65,"high":9.05,"low":8.61,"open":9.02,"volume":110300},{"timestamp":1669041000,"date":"2022-11-21","index":1584,"close":8.14,"high":8.53,"low":8.06,"open":8.48,"volume":138700},{"timestamp":1669127400,"date":"2022-11-22","index":1585,"close":8.2,"high":8.3,"low":7.96,"open":8.14,"volume":112200},{"timestamp":1669213800,"date":"2022-11-23","index":1586,"close":8.3,"high":8.43,"low":8.17,"open":8.27,"volume":106200},{"timestamp":1669386600,"date":"2022-11-25","index":1587,"close":8.55,"high":8.62,"low":8.18,"open":8.32,"volume":38500}]},{"date":"2022-08-02","estimated":-0.17,"reported":-0.16,"pre":[{"timestamp":1658237400,"date":"2022-07-19","index":1496,"close":11.18,"high":11.51,"low":11.03,"open":11.11,"volume":209900},{"timestamp":1658323800,"date":"2022-07-20","index":1497,"close":11.76,"high":11.79,"low":11.18,"open":11.28,"volume":247500},{"timestamp":1658410200,"date":"2022-07-21","index":1498,"close":11.93,"high":11.95,"low":11.6,"open":11.77,"volume":162900},{"timestamp":1658496600,"date":"2022-07-22","index":1499,"close":11.25,"high":12,"low":10.93,"open":11.95,"volume":142900},{"timestamp":1658755800,"date":"2022-07-25","index":1500,"close":10.86,"high":11.34,"low":10.83,"open":11.3,"volume":117900},{"timestamp":1658842200,"date":"2022-07-26","index":1501,"close":10.41,"high":10.76,"low":10.25,"open":10.65,"volume":113100},{"timestamp":1658928600,"date":"2022-07-27","index":1502,"close":11.18,"high":11.48,"low":10.6,"open":10.66,"volume":266800},{"timestamp":1659015000,"date":"2022-07-28","index":1503,"close":11.65,"high":11.73,"low":10.85,"open":11.16,"volume":182800},{"timestamp":1659101400,"date":"2022-07-29","index":1504,"close":11.68,"high":11.88,"low":11.57,"open":11.64,"volume":171400},{"timestamp":1659360600,"date":"2022-08-01","index":1505,"close":11.4,"high":11.65,"low":11.23,"open":11.49,"volume":122100},{"timestamp":1659447000,"date":"2022-08-02","index":1506,"close":12.17,"high":12.31,"low":11.21,"open":11.38,"volume":255900}],"post":[{"timestamp":1659533400,"date":"2022-08-03","index":1507,"close":12.97,"high":13.39,"low":11.51,"open":12.22,"volume":292800},{"timestamp":1659619800,"date":"2022-08-04","index":1508,"close":13.49,"high":13.5,"low":13.04,"open":13.1,"volume":167700},{"timestamp":1659706200,"date":"2022-08-05","index":1509,"close":14.07,"high":14.11,"low":13.25,"open":13.43,"volume":271800},{"timestamp":1659965400,"date":"2022-08-08","index":1510,"close":14.59,"high":15.09,"low":14.3,"open":14.38,"volume":316600},{"timestamp":1660051800,"date":"2022-08-09","index":1511,"close":14.04,"high":14.44,"low":13.9,"open":14.44,"volume":205500},{"timestamp":1660138200,"date":"2022-08-10","index":1512,"close":14.83,"high":15,"low":14.44,"open":14.64,"volume":259200},{"timestamp":1660224600,"date":"2022-08-11","index":1513,"close":13.9,"high":15.1,"low":13.81,"open":15.1,"volume":200400},{"timestamp":1660311000,"date":"2022-08-12","index":1514,"close":14.36,"high":14.53,"low":13.6,"open":13.9,"volume":176100},{"timestamp":1660570200,"date":"2022-08-15","index":1515,"close":14.68,"high":14.69,"low":14.01,"open":14.35,"volume":137800},{"timestamp":1660656600,"date":"2022-08-16","index":1516,"close":14.61,"high":14.73,"low":14.05,"open":14.64,"volume":136600},{"timestamp":1660743000,"date":"2022-08-17","index":1517,"close":13.92,"high":14.68,"low":13.55,"open":14.29,"volume":212000}]},{"date":"2022-04-27","estimated":-0.16,"reported":-0.15,"pre":[{"timestamp":1649770200,"date":"2022-04-12","index":1430,"close":10.15,"high":10.97,"low":10.02,"open":10.75,"volume":347600},{"timestamp":1649856600,"date":"2022-04-13","index":1431,"close":10.57,"high":10.7,"low":10.2,"open":10.31,"volume":192400},{"timestamp":1649943000,"date":"2022-04-14","index":1432,"close":11.33,"high":12.14,"low":10.96,"open":11.83,"volume":876000},{"timestamp":1650288600,"date":"2022-04-18","index":1433,"close":10.61,"high":11.32,"low":10.5,"open":11.26,"volume":423500},{"timestamp":1650375000,"date":"2022-04-19","index":1434,"close":10.84,"high":10.94,"low":10.25,"open":10.6,"volume":233200},{"timestamp":1650461400,"date":"2022-04-20","index":1435,"close":10.5,"high":11.14,"low":10.3,"open":11.08,"volume":291000},{"timestamp":1650547800,"date":"2022-04-21","index":1436,"close":10.37,"high":11,"low":10.08,"open":10.59,"volume":303500},{"timestamp":1650634200,"date":"2022-04-22","index":1437,"close":10.16,"high":10.75,"low":10.02,"open":10.39,"volume":250700},{"timestamp":1650893400,"date":"2022-04-25","index":1438,"close":10.51,"high":10.57,"low":9.83,"open":10.01,"volume":214600},{"timestamp":1650979800,"date":"2022-04-26","index":1439,"close":9.78,"high":10.45,"low":9.75,"open":10.45,"volume":399400},{"timestamp":1651066200,"date":"2022-04-27","index":1440,"close":9.26,"high":9.88,"low":9.22,"open":9.7,"volume":483400}],"post":[{"timestamp":1651152600,"date":"2022-04-28","index":1441,"close":11.28,"high":12,"low":9.67,"open":10.61,"volume":887000},{"timestamp":1651239000,"date":"2022-04-29","index":1442,"close":10.45,"high":11.46,"low":10.41,"open":10.91,"volume":417800},{"timestamp":1651498200,"date":"2022-05-02","index":1443,"close":11.42,"high":11.6,"low":10.33,"open":10.5,"volume":457000},{"timestamp":1651584600,"date":"2022-05-03","index":1444,"close":12.74,"high":12.9,"low":10.92,"open":11.5,"volume":541400},{"timestamp":1651671000,"date":"2022-05-04","index":1445,"close":13.39,"high":13.48,"low":11.91,"open":13.05,"volume":378600},{"timestamp":1651757400,"date":"2022-05-05","index":1446,"close":12.8,"high":13.36,"low":12.35,"open":13.15,"volume":238500},{"timestamp":1651843800,"date":"2022-05-06","index":1447,"close":12.06,"high":12.81,"low":11.82,"open":12.46,"volume":234400},{"timestamp":1652103000,"date":"2022-05-09","index":1448,"close":11.41,"high":11.81,"low":10.46,"open":11.53,"volume":526400},{"timestamp":1652189400,"date":"2022-05-10","index":1449,"close":11.38,"high":12.1,"low":10.91,"open":11.77,"volume":328400},{"timestamp":1652275800,"date":"2022-05-11","index":1450,"close":10.13,"high":11.5,"low":10,"open":11.22,"volume":379100},{"timestamp":1652362200,"date":"2022-05-12","index":1451,"close":10.51,"high":10.88,"low":9.52,"open":10,"volume":368200}]},{"date":"2022-02-15","estimated":-0.16,"reported":-0.15,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":1381,"close":14.34,"high":14.77,"low":13.51,"open":14.36,"volume":222000},{"timestamp":1643812200,"date":"2022-02-02","index":1382,"close":14.14,"high":14.61,"low":13.16,"open":14.56,"volume":257900},{"timestamp":1643898600,"date":"2022-02-03","index":1383,"close":13.24,"high":14.06,"low":13.16,"open":13.59,"volume":175400},{"timestamp":1643985000,"date":"2022-02-04","index":1384,"close":14.01,"high":14.17,"low":13.1,"open":13.3,"volume":212900},{"timestamp":1644244200,"date":"2022-02-07","index":1385,"close":14.01,"high":14.72,"low":13.83,"open":14.15,"volume":238700},{"timestamp":1644330600,"date":"2022-02-08","index":1386,"close":17.36,"high":17.45,"low":14.51,"open":14.62,"volume":1877400},{"timestamp":1644417000,"date":"2022-02-09","index":1387,"close":17.33,"high":17.8,"low":16.45,"open":17.51,"volume":703400},{"timestamp":1644503400,"date":"2022-02-10","index":1388,"close":17.65,"high":18.95,"low":16.52,"open":16.61,"volume":474500},{"timestamp":1644589800,"date":"2022-02-11","index":1389,"close":15.8,"high":18,"low":15.55,"open":17.56,"volume":484200},{"timestamp":1644849000,"date":"2022-02-14","index":1390,"close":16.28,"high":17.41,"low":15.87,"open":16.29,"volume":513100},{"timestamp":1644935400,"date":"2022-02-15","index":1391,"close":18.02,"high":18.5,"low":16.06,"open":16.76,"volume":670600}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":1392,"close":18.37,"high":18.6,"low":16.01,"open":16.27,"volume":477500},{"timestamp":1645108200,"date":"2022-02-17","index":1393,"close":17.69,"high":18.95,"low":17.65,"open":17.67,"volume":286700},{"timestamp":1645194600,"date":"2022-02-18","index":1394,"close":17.31,"high":17.9,"low":16.81,"open":17.56,"volume":234700},{"timestamp":1645540200,"date":"2022-02-22","index":1395,"close":14.89,"high":17.25,"low":14.7,"open":16.9,"volume":437200},{"timestamp":1645626600,"date":"2022-02-23","index":1396,"close":14.54,"high":15.67,"low":14.5,"open":15.22,"volume":380200},{"timestamp":1645713000,"date":"2022-02-24","index":1397,"close":16.12,"high":16.2,"low":13.36,"open":13.52,"volume":339000},{"timestamp":1645799400,"date":"2022-02-25","index":1398,"close":16.2,"high":16.57,"low":15.34,"open":16.06,"volume":239000},{"timestamp":1646058600,"date":"2022-02-28","index":1399,"close":16.05,"high":16.8,"low":15.61,"open":15.98,"volume":231700},{"timestamp":1646145000,"date":"2022-03-01","index":1400,"close":15.55,"high":16.77,"low":15.3,"open":15.95,"volume":259600},{"timestamp":1646231400,"date":"2022-03-02","index":1401,"close":15.75,"high":16.07,"low":14.75,"open":15.64,"volume":215900},{"timestamp":1646317800,"date":"2022-03-03","index":1402,"close":14.85,"high":15.84,"low":14.55,"open":15.58,"volume":170400}]},{"date":"2021-10-28","estimated":-0.12,"reported":-0.15,"pre":[{"timestamp":1634218200,"date":"2021-10-14","index":1306,"close":24.27,"high":24.57,"low":23.38,"open":23.66,"volume":250300},{"timestamp":1634304600,"date":"2021-10-15","index":1307,"close":23.82,"high":24.65,"low":23.52,"open":24.65,"volume":188400},{"timestamp":1634563800,"date":"2021-10-18","index":1308,"close":24.25,"high":24.68,"low":23.6,"open":23.77,"volume":186100},{"timestamp":1634650200,"date":"2021-10-19","index":1309,"close":24.91,"high":25.46,"low":24.3,"open":24.64,"volume":283900},{"timestamp":1634736600,"date":"2021-10-20","index":1310,"close":24.69,"high":25.09,"low":24.15,"open":24.92,"volume":173700},{"timestamp":1634823000,"date":"2021-10-21","index":1311,"close":24.8,"high":25.35,"low":24.21,"open":24.72,"volume":155400},{"timestamp":1634909400,"date":"2021-10-22","index":1312,"close":23.69,"high":24.91,"low":23.4,"open":24.72,"volume":210100},{"timestamp":1635168600,"date":"2021-10-25","index":1313,"close":24.53,"high":24.73,"low":23.63,"open":23.8,"volume":244500},{"timestamp":1635255000,"date":"2021-10-26","index":1314,"close":23.21,"high":24.8,"low":23.12,"open":24.8,"volume":300500},{"timestamp":1635341400,"date":"2021-10-27","index":1315,"close":21.7,"high":23.13,"low":21.45,"open":23.04,"volume":385100},{"timestamp":1635427800,"date":"2021-10-28","index":1316,"close":22.93,"high":23.27,"low":21.91,"open":21.95,"volume":315800}],"post":[{"timestamp":1635514200,"date":"2021-10-29","index":1317,"close":21.61,"high":23.31,"low":21.3,"open":23.1,"volume":438400},{"timestamp":1635773400,"date":"2021-11-01","index":1318,"close":22.18,"high":23.23,"low":21.41,"open":21.6,"volume":396800},{"timestamp":1635859800,"date":"2021-11-02","index":1319,"close":22.31,"high":22.48,"low":21.18,"open":22.08,"volume":237000},{"timestamp":1635946200,"date":"2021-11-03","index":1320,"close":23.62,"high":23.93,"low":21.99,"open":22.39,"volume":336900},{"timestamp":1636032600,"date":"2021-11-04","index":1321,"close":25.02,"high":25.29,"low":23.18,"open":23.65,"volume":426300},{"timestamp":1636119000,"date":"2021-11-05","index":1322,"close":28.26,"high":29.5,"low":25.3,"open":25.31,"volume":1120800},{"timestamp":1636381800,"date":"2021-11-08","index":1323,"close":28.11,"high":29.92,"low":27.28,"open":28.79,"volume":529800},{"timestamp":1636468200,"date":"2021-11-09","index":1324,"close":29.76,"high":30.59,"low":27.17,"open":28.36,"volume":1062500},{"timestamp":1636554600,"date":"2021-11-10","index":1325,"close":27.97,"high":29.93,"low":27.26,"open":29.93,"volume":426600},{"timestamp":1636641000,"date":"2021-11-11","index":1326,"close":29.58,"high":30.21,"low":28.5,"open":28.5,"volume":368000},{"timestamp":1636727400,"date":"2021-11-12","index":1327,"close":31.77,"high":33.06,"low":29.58,"open":29.7,"volume":531100}]},{"date":"2021-08-03","estimated":-0.13,"reported":-0.17,"pre":[{"timestamp":1626787800,"date":"2021-07-20","index":1245,"close":18.25,"high":18.66,"low":17.22,"open":17.99,"volume":279800},{"timestamp":1626874200,"date":"2021-07-21","index":1246,"close":19.34,"high":19.47,"low":18.36,"open":18.43,"volume":213200},{"timestamp":1626960600,"date":"2021-07-22","index":1247,"close":18.43,"high":19.66,"low":18.37,"open":19.34,"volume":223000},{"timestamp":1627047000,"date":"2021-07-23","index":1248,"close":18.25,"high":18.52,"low":17.64,"open":18.52,"volume":137400},{"timestamp":1627306200,"date":"2021-07-26","index":1249,"close":17.95,"high":18.75,"low":17.92,"open":18.15,"volume":225400},{"timestamp":1627392600,"date":"2021-07-27","index":1250,"close":17.5,"high":17.9,"low":16.76,"open":17.73,"volume":286300},{"timestamp":1627479000,"date":"2021-07-28","index":1251,"close":18.35,"high":18.79,"low":17.48,"open":17.63,"volume":179100},{"timestamp":1627565400,"date":"2021-07-29","index":1252,"close":18.06,"high":18.83,"low":18.01,"open":18.56,"volume":182800},{"timestamp":1627651800,"date":"2021-07-30","index":1253,"close":17.65,"high":18.48,"low":17.24,"open":17.81,"volume":288300},{"timestamp":1627911000,"date":"2021-08-02","index":1254,"close":17.31,"high":17.97,"low":17.27,"open":17.62,"volume":240000},{"timestamp":1627997400,"date":"2021-08-03","index":1255,"close":17.09,"high":17.74,"low":16.4,"open":17.5,"volume":388400}],"post":[{"timestamp":1628083800,"date":"2021-08-04","index":1256,"close":21.08,"high":22.15,"low":17.89,"open":18.5,"volume":2590600},{"timestamp":1628170200,"date":"2021-08-05","index":1257,"close":22.55,"high":23.42,"low":21.01,"open":21.31,"volume":902700},{"timestamp":1628256600,"date":"2021-08-06","index":1258,"close":23.55,"high":23.75,"low":21.83,"open":22.77,"volume":474000},{"timestamp":1628515800,"date":"2021-08-09","index":1259,"close":23.63,"high":24.17,"low":22.52,"open":23.41,"volume":333200},{"timestamp":1628602200,"date":"2021-08-10","index":1260,"close":24.01,"high":24.06,"low":22.7,"open":23.55,"volume":302700},{"timestamp":1628688600,"date":"2021-08-11","index":1261,"close":23.85,"high":24.38,"low":23.03,"open":23.89,"volume":317100},{"timestamp":1628775000,"date":"2021-08-12","index":1262,"close":23.9,"high":24.43,"low":23.32,"open":23.83,"volume":261200},{"timestamp":1628861400,"date":"2021-08-13","index":1263,"close":22.67,"high":23.82,"low":22.28,"open":23.75,"volume":307500},{"timestamp":1629120600,"date":"2021-08-16","index":1264,"close":20.51,"high":22.6,"low":20.41,"open":22.5,"volume":375800},{"timestamp":1629207000,"date":"2021-08-17","index":1265,"close":18.96,"high":20.5,"low":18.81,"open":20.5,"volume":460800},{"timestamp":1629293400,"date":"2021-08-18","index":1266,"close":19.58,"high":20.5,"low":18.75,"open":19.1,"volume":298800}]},{"date":"2021-04-28","estimated":-0.17,"reported":-0.16,"pre":[{"timestamp":1618407000,"date":"2021-04-14","index":1178,"close":22.97,"high":24.15,"low":22.84,"open":23.1,"volume":290000},{"timestamp":1618493400,"date":"2021-04-15","index":1179,"close":21.55,"high":23.72,"low":21.25,"open":23.39,"volume":469900},{"timestamp":1618579800,"date":"2021-04-16","index":1180,"close":20.42,"high":21.62,"low":19.6,"open":21.6,"volume":795700},{"timestamp":1618839000,"date":"2021-04-19","index":1181,"close":19.14,"high":20.48,"low":18.75,"open":20.05,"volume":575100},{"timestamp":1618925400,"date":"2021-04-20","index":1182,"close":18.7,"high":19.38,"low":17.91,"open":19.15,"volume":507500},{"timestamp":1619011800,"date":"2021-04-21","index":1183,"close":20.38,"high":20.73,"low":18.25,"open":18.6,"volume":508800},{"timestamp":1619098200,"date":"2021-04-22","index":1184,"close":20.07,"high":21.08,"low":19.65,"open":20.55,"volume":403200},{"timestamp":1619184600,"date":"2021-04-23","index":1185,"close":21.78,"high":21.88,"low":20.3,"open":20.38,"volume":318600},{"timestamp":1619443800,"date":"2021-04-26","index":1186,"close":21.98,"high":22.5,"low":21.64,"open":22.5,"volume":325400},{"timestamp":1619530200,"date":"2021-04-27","index":1187,"close":21.49,"high":22.11,"low":21.05,"open":22.06,"volume":310400},{"timestamp":1619616600,"date":"2021-04-28","index":1188,"close":22.18,"high":22.39,"low":20.9,"open":21.51,"volume":327100}],"post":[{"timestamp":1619703000,"date":"2021-04-29","index":1189,"close":16.68,"high":19.35,"low":16.5,"open":18.41,"volume":2679000},{"timestamp":1619789400,"date":"2021-04-30","index":1190,"close":16.64,"high":17.07,"low":15.56,"open":16.7,"volume":1213200},{"timestamp":1620048600,"date":"2021-05-03","index":1191,"close":16.17,"high":17.02,"low":15.95,"open":16.75,"volume":543200},{"timestamp":1620135000,"date":"2021-05-04","index":1192,"close":15.26,"high":16.17,"low":14.97,"open":15.8,"volume":760600},{"timestamp":1620221400,"date":"2021-05-05","index":1193,"close":15.84,"high":16.45,"low":15.46,"open":15.5,"volume":617500},{"timestamp":1620307800,"date":"2021-05-06","index":1194,"close":15.54,"high":15.86,"low":15.08,"open":15.69,"volume":482500},{"timestamp":1620394200,"date":"2021-05-07","index":1195,"close":15.7,"high":16.15,"low":15.24,"open":15.48,"volume":361300},{"timestamp":1620653400,"date":"2021-05-10","index":1196,"close":14.48,"high":15.53,"low":14.24,"open":15.44,"volume":476200},{"timestamp":1620739800,"date":"2021-05-11","index":1197,"close":15.2,"high":15.5,"low":13.23,"open":13.35,"volume":661400},{"timestamp":1620826200,"date":"2021-05-12","index":1198,"close":14.1,"high":15.1,"low":13.41,"open":14.76,"volume":784400},{"timestamp":1620912600,"date":"2021-05-13","index":1199,"close":13.53,"high":15.09,"low":13.3,"open":14.5,"volume":420100}]},{"date":"2021-02-10","estimated":-0.19,"reported":-0.19,"pre":[{"timestamp":1611757800,"date":"2021-01-27","index":1125,"close":28.81,"high":31.76,"low":28.05,"open":29.12,"volume":803500},{"timestamp":1611844200,"date":"2021-01-28","index":1126,"close":29.92,"high":30.91,"low":28.6,"open":29.75,"volume":548900},{"timestamp":1611930600,"date":"2021-01-29","index":1127,"close":28.72,"high":30.99,"low":28.25,"open":30.17,"volume":588700},{"timestamp":1612189800,"date":"2021-02-01","index":1128,"close":32.53,"high":32.72,"low":28.08,"open":29.11,"volume":854000},{"timestamp":1612276200,"date":"2021-02-02","index":1129,"close":34.49,"high":34.59,"low":32.58,"open":33.5,"volume":833200},{"timestamp":1612362600,"date":"2021-02-03","index":1130,"close":33.62,"high":35.3,"low":32.75,"open":35.2,"volume":539300},{"timestamp":1612449000,"date":"2021-02-04","index":1131,"close":34.42,"high":34.94,"low":33.5,"open":33.85,"volume":372600},{"timestamp":1612535400,"date":"2021-02-05","index":1132,"close":41.27,"high":43.8,"low":34,"open":34.96,"volume":1823300},{"timestamp":1612794600,"date":"2021-02-08","index":1133,"close":46.45,"high":47.13,"low":41.11,"open":41.54,"volume":1140500},{"timestamp":1612881000,"date":"2021-02-09","index":1134,"close":43.77,"high":47.09,"low":43.06,"open":46.69,"volume":933200},{"timestamp":1612967400,"date":"2021-02-10","index":1135,"close":41.7,"high":46.24,"low":41.61,"open":44,"volume":728100}],"post":[{"timestamp":1613053800,"date":"2021-02-11","index":1136,"close":35.93,"high":38.89,"low":33.33,"open":37.6,"volume":1854700},{"timestamp":1613140200,"date":"2021-02-12","index":1137,"close":38.52,"high":39.11,"low":34.86,"open":35.6,"volume":651300},{"timestamp":1613485800,"date":"2021-02-16","index":1138,"close":38.88,"high":42,"low":37.81,"open":40.17,"volume":680700},{"timestamp":1613572200,"date":"2021-02-17","index":1139,"close":36.83,"high":38,"low":34.7,"open":37.55,"volume":603800},{"timestamp":1613658600,"date":"2021-02-18","index":1140,"close":33.96,"high":36.19,"low":33.63,"open":35.78,"volume":698500},{"timestamp":1613745000,"date":"2021-02-19","index":1141,"close":34.99,"high":36.8,"low":34.61,"open":34.83,"volume":643300},{"timestamp":1614004200,"date":"2021-02-22","index":1142,"close":32.22,"high":34.35,"low":31.65,"open":34.02,"volume":690200},{"timestamp":1614090600,"date":"2021-02-23","index":1143,"close":31.14,"high":31.57,"low":26.69,"open":29.44,"volume":1028300},{"timestamp":1614177000,"date":"2021-02-24","index":1144,"close":30.76,"high":31.95,"low":29.61,"open":31,"volume":486100},{"timestamp":1614263400,"date":"2021-02-25","index":1145,"close":27.62,"high":31.99,"low":27.25,"open":31.29,"volume":916600},{"timestamp":1614349800,"date":"2021-02-26","index":1146,"close":27.98,"high":29.49,"low":26,"open":29,"volume":572100}]},{"date":"2020-10-29","estimated":-0.21,"reported":-0.19,"pre":[{"timestamp":1602768600,"date":"2020-10-15","index":1055,"close":9.9,"high":9.91,"low":9.35,"open":9.52,"volume":293900},{"timestamp":1602855000,"date":"2020-10-16","index":1056,"close":9.82,"high":10.07,"low":9.55,"open":9.94,"volume":138700},{"timestamp":1603114200,"date":"2020-10-19","index":1057,"close":9.7,"high":10.1,"low":9.59,"open":9.9,"volume":289600},{"timestamp":1603200600,"date":"2020-10-20","index":1058,"close":9.55,"high":9.92,"low":9.51,"open":9.81,"volume":176300},{"timestamp":1603287000,"date":"2020-10-21","index":1059,"close":9.38,"high":9.6,"low":9.35,"open":9.55,"volume":197900},{"timestamp":1603373400,"date":"2020-10-22","index":1060,"close":9.23,"high":9.55,"low":8.78,"open":9.38,"volume":299200},{"timestamp":1603459800,"date":"2020-10-23","index":1061,"close":9.25,"high":9.39,"low":9.12,"open":9.33,"volume":142200},{"timestamp":1603719000,"date":"2020-10-26","index":1062,"close":8.96,"high":9.65,"low":8.85,"open":9.22,"volume":158000},{"timestamp":1603805400,"date":"2020-10-27","index":1063,"close":8.71,"high":9.1,"low":8.66,"open":8.98,"volume":146000},{"timestamp":1603891800,"date":"2020-10-28","index":1064,"close":8.69,"high":8.8,"low":8.14,"open":8.51,"volume":363800},{"timestamp":1603978200,"date":"2020-10-29","index":1065,"close":9.32,"high":9.46,"low":8.51,"open":8.75,"volume":637200}],"post":[{"timestamp":1604064600,"date":"2020-10-30","index":1066,"close":8.15,"high":9.23,"low":7.97,"open":9.1,"volume":558600},{"timestamp":1604327400,"date":"2020-11-02","index":1067,"close":8.35,"high":8.63,"low":8.19,"open":8.4,"volume":191900},{"timestamp":1604413800,"date":"2020-11-03","index":1068,"close":8.64,"high":8.85,"low":8.4,"open":8.4,"volume":151600},{"timestamp":1604500200,"date":"2020-11-04","index":1069,"close":8.99,"high":9.12,"low":8.65,"open":8.79,"volume":139400},{"timestamp":1604586600,"date":"2020-11-05","index":1070,"close":8.92,"high":9.34,"low":8.85,"open":9.07,"volume":212500},{"timestamp":1604673000,"date":"2020-11-06","index":1071,"close":8.97,"high":9,"low":8.63,"open":8.8,"volume":231300},{"timestamp":1604932200,"date":"2020-11-09","index":1072,"close":9.3,"high":9.75,"low":8.91,"open":9.29,"volume":267100},{"timestamp":1605018600,"date":"2020-11-10","index":1073,"close":9.8,"high":9.88,"low":9.06,"open":9.43,"volume":252500},{"timestamp":1605105000,"date":"2020-11-11","index":1074,"close":9.82,"high":9.98,"low":9.5,"open":9.79,"volume":179200},{"timestamp":1605191400,"date":"2020-11-12","index":1075,"close":9.39,"high":9.87,"low":9.25,"open":9.76,"volume":150400},{"timestamp":1605277800,"date":"2020-11-13","index":1076,"close":9.56,"high":9.64,"low":9.21,"open":9.47,"volume":155000}]},{"date":"2020-08-05","estimated":-0.21,"reported":-0.21,"pre":[{"timestamp":1595424600,"date":"2020-07-22","index":995,"close":10.97,"high":11.5,"low":10.53,"open":11.1,"volume":597000},{"timestamp":1595511000,"date":"2020-07-23","index":996,"close":10.56,"high":11.19,"low":10.1,"open":11.18,"volume":709600},{"timestamp":1595597400,"date":"2020-07-24","index":997,"close":10.58,"high":10.82,"low":9.67,"open":10.37,"volume":541300},{"timestamp":1595856600,"date":"2020-07-27","index":998,"close":11.33,"high":11.45,"low":10.68,"open":10.77,"volume":900700},{"timestamp":1595943000,"date":"2020-07-28","index":999,"close":10.71,"high":11.44,"low":10.66,"open":11,"volume":718000},{"timestamp":1596029400,"date":"2020-07-29","index":1000,"close":10.78,"high":11.08,"low":10.5,"open":10.86,"volume":536700},{"timestamp":1596115800,"date":"2020-07-30","index":1001,"close":11.32,"high":11.45,"low":10.29,"open":10.67,"volume":679500},{"timestamp":1596202200,"date":"2020-07-31","index":1002,"close":10.64,"high":11.85,"low":10.52,"open":11.5,"volume":817300},{"timestamp":1596461400,"date":"2020-08-03","index":1003,"close":11.45,"high":11.7,"low":10.77,"open":10.77,"volume":1007300},{"timestamp":1596547800,"date":"2020-08-04","index":1004,"close":11.49,"high":11.74,"low":11.34,"open":11.45,"volume":485000},{"timestamp":1596634200,"date":"2020-08-05","index":1005,"close":11.49,"high":11.8,"low":11.04,"open":11.55,"volume":697700}],"post":[{"timestamp":1596720600,"date":"2020-08-06","index":1006,"close":12.5,"high":12.94,"low":11.03,"open":11.45,"volume":1741700},{"timestamp":1596807000,"date":"2020-08-07","index":1007,"close":11.84,"high":12.55,"low":11.26,"open":12.51,"volume":1045400},{"timestamp":1597066200,"date":"2020-08-10","index":1008,"close":12.12,"high":12.48,"low":11.72,"open":11.72,"volume":962600},{"timestamp":1597152600,"date":"2020-08-11","index":1009,"close":11.63,"high":12.13,"low":11.51,"open":12.09,"volume":807300},{"timestamp":1597239000,"date":"2020-08-12","index":1010,"close":11.06,"high":11.98,"low":10.81,"open":11.78,"volume":1101200},{"timestamp":1597325400,"date":"2020-08-13","index":1011,"close":11.38,"high":11.43,"low":10.93,"open":11.16,"volume":704200},{"timestamp":1597411800,"date":"2020-08-14","index":1012,"close":11.68,"high":12.1,"low":11.07,"open":11.47,"volume":839000},{"timestamp":1597671000,"date":"2020-08-17","index":1013,"close":11.37,"high":11.9,"low":11.32,"open":11.75,"volume":717700},{"timestamp":1597757400,"date":"2020-08-18","index":1014,"close":11.13,"high":11.5,"low":10.3,"open":11.42,"volume":1003400},{"timestamp":1597843800,"date":"2020-08-19","index":1015,"close":11.31,"high":11.64,"low":11.24,"open":11.64,"volume":774200},{"timestamp":1597930200,"date":"2020-08-20","index":1016,"close":12.02,"high":12.3,"low":11.03,"open":11.3,"volume":920700}]},{"date":"2020-04-30","estimated":-0.18,"reported":-0.22,"pre":[{"timestamp":1587043800,"date":"2020-04-16","index":928,"close":3.97,"high":4.22,"low":3.9,"open":4.17,"volume":56300},{"timestamp":1587130200,"date":"2020-04-17","index":929,"close":4.01,"high":4.18,"low":3.9,"open":4.16,"volume":26200},{"timestamp":1587389400,"date":"2020-04-20","index":930,"close":4.08,"high":4.14,"low":3.82,"open":4.08,"volume":62100},{"timestamp":1587475800,"date":"2020-04-21","index":931,"close":4.09,"high":4.25,"low":3.93,"open":4.1,"volume":32800},{"timestamp":1587562200,"date":"2020-04-22","index":932,"close":4.38,"high":4.38,"low":4,"open":4.24,"volume":47200},{"timestamp":1587648600,"date":"2020-04-23","index":933,"close":4.5,"high":4.7,"low":4.22,"open":4.42,"volume":50000},{"timestamp":1587735000,"date":"2020-04-24","index":934,"close":4.46,"high":4.66,"low":4.2,"open":4.62,"volume":65800},{"timestamp":1587994200,"date":"2020-04-27","index":935,"close":5.2,"high":5.25,"low":4.53,"open":4.55,"volume":102000},{"timestamp":1588080600,"date":"2020-04-28","index":936,"close":5.05,"high":5.3,"low":4.8,"open":5.23,"volume":54100},{"timestamp":1588167000,"date":"2020-04-29","index":937,"close":5.76,"high":6.11,"low":5.06,"open":5.15,"volume":593200},{"timestamp":1588253400,"date":"2020-04-30","index":938,"close":5.32,"high":5.76,"low":5.25,"open":5.75,"volume":93200}],"post":[{"timestamp":1588339800,"date":"2020-05-01","index":939,"close":5.23,"high":5.25,"low":4.69,"open":5.05,"volume":145200},{"timestamp":1588599000,"date":"2020-05-04","index":940,"close":5.06,"high":5.24,"low":5.05,"open":5.24,"volume":49900},{"timestamp":1588685400,"date":"2020-05-05","index":941,"close":5.34,"high":5.35,"low":5.06,"open":5.14,"volume":100700},{"timestamp":1588771800,"date":"2020-05-06","index":942,"close":5.41,"high":5.85,"low":5.32,"open":5.36,"volume":184400},{"timestamp":1588858200,"date":"2020-05-07","index":943,"close":5.46,"high":5.74,"low":5.28,"open":5.61,"volume":79600},{"timestamp":1588944600,"date":"2020-05-08","index":944,"close":5.6,"high":5.86,"low":5.34,"open":5.56,"volume":120700},{"timestamp":1589203800,"date":"2020-05-11","index":945,"close":5.5,"high":5.65,"low":5.34,"open":5.6,"volume":103500},{"timestamp":1589290200,"date":"2020-05-12","index":946,"close":6.57,"high":6.74,"low":5.47,"open":5.6,"volume":290800},{"timestamp":1589376600,"date":"2020-05-13","index":947,"close":6.1,"high":6.22,"low":5.55,"open":5.6,"volume":733800},{"timestamp":1589463000,"date":"2020-05-14","index":948,"close":6.77,"high":7.23,"low":5.91,"open":6.07,"volume":735500},{"timestamp":1589549400,"date":"2020-05-15","index":949,"close":7.37,"high":7.45,"low":6.55,"open":6.81,"volume":851400}]},{"date":"2020-02-12","estimated":-0.19,"reported":-0.18,"pre":[{"timestamp":1580308200,"date":"2020-01-29","index":874,"close":4.5,"high":4.85,"low":4.38,"open":4.48,"volume":111000},{"timestamp":1580394600,"date":"2020-01-30","index":875,"close":4.32,"high":4.6,"low":4.3,"open":4.52,"volume":39200},{"timestamp":1580481000,"date":"2020-01-31","index":876,"close":4.16,"high":4.31,"low":4.12,"open":4.31,"volume":54100},{"timestamp":1580740200,"date":"2020-02-03","index":877,"close":4.15,"high":4.2,"low":4.1,"open":4.15,"volume":19000},{"timestamp":1580826600,"date":"2020-02-04","index":878,"close":4.35,"high":4.35,"low":4.15,"open":4.16,"volume":31900},{"timestamp":1580913000,"date":"2020-02-05","index":879,"close":4.36,"high":4.47,"low":4.34,"open":4.35,"volume":27300},{"timestamp":1580999400,"date":"2020-02-06","index":880,"close":4.2,"high":4.48,"low":4.2,"open":4.44,"volume":24600},{"timestamp":1581085800,"date":"2020-02-07","index":881,"close":4.17,"high":4.33,"low":4.15,"open":4.24,"volume":24700},{"timestamp":1581345000,"date":"2020-02-10","index":882,"close":4.89,"high":5.45,"low":4.27,"open":4.27,"volume":299100},{"timestamp":1581431400,"date":"2020-02-11","index":883,"close":5.67,"high":6.37,"low":4.88,"open":4.89,"volume":790900},{"timestamp":1581517800,"date":"2020-02-12","index":884,"close":5.28,"high":5.72,"low":5.03,"open":5.57,"volume":195700}],"post":[{"timestamp":1581604200,"date":"2020-02-13","index":885,"close":4.9,"high":5.48,"low":4.15,"open":5.48,"volume":266400},{"timestamp":1581690600,"date":"2020-02-14","index":886,"close":4.74,"high":4.86,"low":4.6,"open":4.86,"volume":31300},{"timestamp":1582036200,"date":"2020-02-18","index":887,"close":4.38,"high":4.84,"low":4.25,"open":4.84,"volume":111200},{"timestamp":1582122600,"date":"2020-02-19","index":888,"close":4.6,"high":4.77,"low":4.33,"open":4.33,"volume":122300},{"timestamp":1582209000,"date":"2020-02-20","index":889,"close":4.71,"high":4.9,"low":4.6,"open":4.61,"volume":78600},{"timestamp":1582295400,"date":"2020-02-21","index":890,"close":4.93,"high":4.99,"low":4.58,"open":4.75,"volume":101700},{"timestamp":1582554600,"date":"2020-02-24","index":891,"close":4.78,"high":4.97,"low":4.7,"open":4.89,"volume":35500},{"timestamp":1582641000,"date":"2020-02-25","index":892,"close":4.94,"high":5,"low":4.63,"open":4.8,"volume":63800},{"timestamp":1582727400,"date":"2020-02-26","index":893,"close":5.2,"high":5.38,"low":4.9,"open":4.9,"volume":86200},{"timestamp":1582813800,"date":"2020-02-27","index":894,"close":4.56,"high":5.24,"low":4.47,"open":5.24,"volume":80700},{"timestamp":1582900200,"date":"2020-02-28","index":895,"close":4.39,"high":4.5,"low":4.15,"open":4.45,"volume":103600}]},{"date":"2019-10-30","estimated":-0.21,"reported":-0.19,"pre":[{"timestamp":1571232600,"date":"2019-10-16","index":803,"close":3.18,"high":3.55,"low":3.17,"open":3.5,"volume":68100},{"timestamp":1571319000,"date":"2019-10-17","index":804,"close":3.34,"high":3.41,"low":3.16,"open":3.18,"volume":56700},{"timestamp":1571405400,"date":"2019-10-18","index":805,"close":3.33,"high":3.34,"low":3.16,"open":3.32,"volume":11200},{"timestamp":1571664600,"date":"2019-10-21","index":806,"close":3.2,"high":3.34,"low":3.2,"open":3.34,"volume":4400},{"timestamp":1571751000,"date":"2019-10-22","index":807,"close":3.27,"high":3.33,"low":3.19,"open":3.2,"volume":23300},{"timestamp":1571837400,"date":"2019-10-23","index":808,"close":3.28,"high":3.59,"low":3.27,"open":3.27,"volume":34700},{"timestamp":1571923800,"date":"2019-10-24","index":809,"close":3.54,"high":3.54,"low":3.32,"open":3.32,"volume":25200},{"timestamp":1572010200,"date":"2019-10-25","index":810,"close":3.61,"high":3.66,"low":3.44,"open":3.54,"volume":71100},{"timestamp":1572269400,"date":"2019-10-28","index":811,"close":3.94,"high":4.08,"low":3.57,"open":3.7,"volume":100900},{"timestamp":1572355800,"date":"2019-10-29","index":812,"close":3.8,"high":4.02,"low":3.67,"open":4.02,"volume":32100},{"timestamp":1572442200,"date":"2019-10-30","index":813,"close":3.7,"high":3.97,"low":3.7,"open":3.76,"volume":21000}],"post":[{"timestamp":1572528600,"date":"2019-10-31","index":814,"close":3.37,"high":3.67,"low":3.34,"open":3.62,"volume":197000},{"timestamp":1572615000,"date":"2019-11-01","index":815,"close":3.4,"high":3.55,"low":3.3,"open":3.45,"volume":52000},{"timestamp":1572877800,"date":"2019-11-04","index":816,"close":3.44,"high":3.68,"low":3.4,"open":3.5,"volume":43700},{"timestamp":1572964200,"date":"2019-11-05","index":817,"close":3.45,"high":3.47,"low":3.34,"open":3.44,"volume":10000},{"timestamp":1573050600,"date":"2019-11-06","index":818,"close":3.22,"high":3.78,"low":3.05,"open":3.57,"volume":135100},{"timestamp":1573137000,"date":"2019-11-07","index":819,"close":3.07,"high":3.15,"low":3.05,"open":3.15,"volume":51600},{"timestamp":1573223400,"date":"2019-11-08","index":820,"close":3.03,"high":3.08,"low":2.81,"open":3.08,"volume":44600},{"timestamp":1573482600,"date":"2019-11-11","index":821,"close":2.77,"high":3.11,"low":2.77,"open":3.11,"volume":56000},{"timestamp":1573569000,"date":"2019-11-12","index":822,"close":2.66,"high":2.82,"low":2.6,"open":2.82,"volume":77700},{"timestamp":1573655400,"date":"2019-11-13","index":823,"close":2.68,"high":2.75,"low":2.61,"open":2.67,"volume":39900},{"timestamp":1573741800,"date":"2019-11-14","index":824,"close":2.64,"high":2.85,"low":2.63,"open":2.73,"volume":36000}]},{"date":"2019-08-07","estimated":-0.22,"reported":-0.24,"pre":[{"timestamp":1563975000,"date":"2019-07-24","index":744,"close":5,"high":5.23,"low":5,"open":5,"volume":58000},{"timestamp":1564061400,"date":"2019-07-25","index":745,"close":5.03,"high":5.06,"low":4.98,"open":5.06,"volume":34300},{"timestamp":1564147800,"date":"2019-07-26","index":746,"close":5.16,"high":5.3,"low":5.01,"open":5.07,"volume":52500},{"timestamp":1564407000,"date":"2019-07-29","index":747,"close":5.42,"high":5.84,"low":5.16,"open":5.23,"volume":189800},{"timestamp":1564493400,"date":"2019-07-30","index":748,"close":5.3,"high":5.58,"low":5.06,"open":5.58,"volume":85200},{"timestamp":1564579800,"date":"2019-07-31","index":749,"close":5.53,"high":5.69,"low":5.1,"open":5.25,"volume":95100},{"timestamp":1564666200,"date":"2019-08-01","index":750,"close":5.28,"high":5.7,"low":5.25,"open":5.6,"volume":96600},{"timestamp":1564752600,"date":"2019-08-02","index":751,"close":5.46,"high":5.55,"low":5.2,"open":5.2,"volume":44200},{"timestamp":1565011800,"date":"2019-08-05","index":752,"close":5.05,"high":5.6,"low":4.95,"open":5.39,"volume":92600},{"timestamp":1565098200,"date":"2019-08-06","index":753,"close":5.11,"high":5.24,"low":4.94,"open":5.16,"volume":46800},{"timestamp":1565184600,"date":"2019-08-07","index":754,"close":5.26,"high":5.38,"low":5,"open":5.11,"volume":62200}],"post":[{"timestamp":1565271000,"date":"2019-08-08","index":755,"close":4.5,"high":5.14,"low":4.3,"open":5.09,"volume":124900},{"timestamp":1565357400,"date":"2019-08-09","index":756,"close":4.52,"high":4.61,"low":4.35,"open":4.53,"volume":53500},{"timestamp":1565616600,"date":"2019-08-12","index":757,"close":4.41,"high":4.75,"low":4.33,"open":4.55,"volume":37700},{"timestamp":1565703000,"date":"2019-08-13","index":758,"close":4.36,"high":4.5,"low":4.32,"open":4.39,"volume":28500},{"timestamp":1565789400,"date":"2019-08-14","index":759,"close":4.21,"high":4.41,"low":4.2,"open":4.31,"volume":45600},{"timestamp":1565875800,"date":"2019-08-15","index":760,"close":4.15,"high":4.3,"low":3.82,"open":4.25,"volume":166500},{"timestamp":1565962200,"date":"2019-08-16","index":761,"close":4.43,"high":4.44,"low":4.16,"open":4.21,"volume":31000},{"timestamp":1566221400,"date":"2019-08-19","index":762,"close":4.49,"high":4.96,"low":4.39,"open":4.43,"volume":98100},{"timestamp":1566307800,"date":"2019-08-20","index":763,"close":4.5,"high":4.63,"low":4.45,"open":4.49,"volume":9100},{"timestamp":1566394200,"date":"2019-08-21","index":764,"close":4.73,"high":4.75,"low":4.46,"open":4.5,"volume":14300},{"timestamp":1566480600,"date":"2019-08-22","index":765,"close":4.52,"high":4.79,"low":4.38,"open":4.74,"volume":63000}]},{"date":"2019-05-01","estimated":-0.19,"reported":-0.24,"pre":[{"timestamp":1555421400,"date":"2019-04-16","index":676,"close":2.85,"high":2.92,"low":2.8,"open":2.89,"volume":53600},{"timestamp":1555507800,"date":"2019-04-17","index":677,"close":2.76,"high":2.92,"low":2.75,"open":2.84,"volume":24700},{"timestamp":1555594200,"date":"2019-04-18","index":678,"close":2.8,"high":2.87,"low":2.78,"open":2.79,"volume":14300},{"timestamp":1555939800,"date":"2019-04-22","index":679,"close":2.86,"high":2.88,"low":2.76,"open":2.81,"volume":32400},{"timestamp":1556026200,"date":"2019-04-23","index":680,"close":2.75,"high":2.88,"low":2.75,"open":2.83,"volume":16400},{"timestamp":1556112600,"date":"2019-04-24","index":681,"close":2.76,"high":2.86,"low":2.75,"open":2.76,"volume":15900},{"timestamp":1556199000,"date":"2019-04-25","index":682,"close":2.78,"high":2.85,"low":2.76,"open":2.84,"volume":17800},{"timestamp":1556285400,"date":"2019-04-26","index":683,"close":2.59,"high":2.85,"low":2.58,"open":2.82,"volume":24500},{"timestamp":1556544600,"date":"2019-04-29","index":684,"close":2.6,"high":2.81,"low":2.46,"open":2.75,"volume":41800},{"timestamp":1556631000,"date":"2019-04-30","index":685,"close":2.6,"high":2.7,"low":2.55,"open":2.55,"volume":11700},{"timestamp":1556717400,"date":"2019-05-01","index":686,"close":2.56,"high":2.74,"low":2.5,"open":2.66,"volume":25200}],"post":[{"timestamp":1556803800,"date":"2019-05-02","index":687,"close":2.7,"high":3.09,"low":2.64,"open":3.09,"volume":161300},{"timestamp":1556890200,"date":"2019-05-03","index":688,"close":3.28,"high":3.32,"low":2.7,"open":2.7,"volume":128300},{"timestamp":1557149400,"date":"2019-05-06","index":689,"close":3.8,"high":4.09,"low":3.3,"open":3.3,"volume":521300},{"timestamp":1557235800,"date":"2019-05-07","index":690,"close":4.15,"high":4.15,"low":3.67,"open":3.98,"volume":152800},{"timestamp":1557322200,"date":"2019-05-08","index":691,"close":3.8,"high":4.32,"low":3.7,"open":4.15,"volume":202800},{"timestamp":1557408600,"date":"2019-05-09","index":692,"close":4,"high":4.03,"low":3.79,"open":3.9,"volume":62700},{"timestamp":1557495000,"date":"2019-05-10","index":693,"close":3.75,"high":3.99,"low":3.36,"open":3.91,"volume":105200},{"timestamp":1557754200,"date":"2019-05-13","index":694,"close":3.91,"high":3.99,"low":3.56,"open":3.75,"volume":20800},{"timestamp":1557840600,"date":"2019-05-14","index":695,"close":3.87,"high":3.97,"low":3.78,"open":3.91,"volume":8700},{"timestamp":1557927000,"date":"2019-05-15","index":696,"close":4,"high":4.03,"low":3.77,"open":3.8,"volume":40100},{"timestamp":1558013400,"date":"2019-05-16","index":697,"close":4.05,"high":4.19,"low":3.91,"open":3.98,"volume":62700}]},{"date":"2019-02-12","estimated":-0.2,"reported":-0.22,"pre":[{"timestamp":1548772200,"date":"2019-01-29","index":622,"close":3.77,"high":4.09,"low":3.43,"open":3.8,"volume":78300},{"timestamp":1548858600,"date":"2019-01-30","index":623,"close":3.71,"high":4.06,"low":3.63,"open":3.73,"volume":44100},{"timestamp":1548945000,"date":"2019-01-31","index":624,"close":3.51,"high":3.97,"low":3.51,"open":3.82,"volume":27800},{"timestamp":1549031400,"date":"2019-02-01","index":625,"close":3.7,"high":3.8,"low":3.5,"open":3.5,"volume":21500},{"timestamp":1549290600,"date":"2019-02-04","index":626,"close":3.75,"high":3.8,"low":3.51,"open":3.74,"volume":13000},{"timestamp":1549377000,"date":"2019-02-05","index":627,"close":3.66,"high":3.97,"low":3.64,"open":3.77,"volume":12100},{"timestamp":1549463400,"date":"2019-02-06","index":628,"close":3.68,"high":3.85,"low":3.63,"open":3.63,"volume":11800},{"timestamp":1549549800,"date":"2019-02-07","index":629,"close":3.68,"high":3.86,"low":3.63,"open":3.8,"volume":19500},{"timestamp":1549636200,"date":"2019-02-08","index":630,"close":3.6,"high":3.77,"low":3.55,"open":3.68,"volume":25500},{"timestamp":1549895400,"date":"2019-02-11","index":631,"close":3.7,"high":3.88,"low":3.59,"open":3.77,"volume":27400},{"timestamp":1549981800,"date":"2019-02-12","index":632,"close":3.75,"high":3.8,"low":3.56,"open":3.73,"volume":40700}],"post":[{"timestamp":1550068200,"date":"2019-02-13","index":633,"close":3.93,"high":3.99,"low":3.44,"open":3.58,"volume":132100},{"timestamp":1550154600,"date":"2019-02-14","index":634,"close":3.77,"high":4,"low":3.77,"open":3.89,"volume":46600},{"timestamp":1550241000,"date":"2019-02-15","index":635,"close":3.84,"high":3.97,"low":3.72,"open":3.75,"volume":46400},{"timestamp":1550586600,"date":"2019-02-19","index":636,"close":3.67,"high":4.1,"low":3.67,"open":3.84,"volume":65700},{"timestamp":1550673000,"date":"2019-02-20","index":637,"close":3.75,"high":3.89,"low":3.65,"open":3.66,"volume":47000},{"timestamp":1550759400,"date":"2019-02-21","index":638,"close":3.82,"high":3.97,"low":3.75,"open":3.85,"volume":35800},{"timestamp":1550845800,"date":"2019-02-22","index":639,"close":3.79,"high":3.94,"low":3.69,"open":3.91,"volume":23100},{"timestamp":1551105000,"date":"2019-02-25","index":640,"close":3.79,"high":3.91,"low":3.66,"open":3.84,"volume":66200},{"timestamp":1551191400,"date":"2019-02-26","index":641,"close":3.71,"high":3.91,"low":3.71,"open":3.84,"volume":55200},{"timestamp":1551277800,"date":"2019-02-27","index":642,"close":3.9,"high":3.9,"low":3.71,"open":3.75,"volume":4500},{"timestamp":1551364200,"date":"2019-02-28","index":643,"close":3.8,"high":3.89,"low":3.77,"open":3.86,"volume":8000}]},{"date":"2018-11-01","estimated":-0.24,"reported":-0.28,"pre":[{"timestamp":1539869400,"date":"2018-10-18","index":554,"close":4.71,"high":4.8,"low":4.51,"open":4.8,"volume":132500},{"timestamp":1539955800,"date":"2018-10-19","index":555,"close":4.61,"high":4.84,"low":4.38,"open":4.73,"volume":299000},{"timestamp":1540215000,"date":"2018-10-22","index":556,"close":4.48,"high":4.75,"low":4.41,"open":4.75,"volume":63500},{"timestamp":1540301400,"date":"2018-10-23","index":557,"close":4.52,"high":4.6,"low":4.25,"open":4.42,"volume":154000},{"timestamp":1540387800,"date":"2018-10-24","index":558,"close":4.46,"high":4.52,"low":4.29,"open":4.37,"volume":67100},{"timestamp":1540474200,"date":"2018-10-25","index":559,"close":4.4,"high":4.47,"low":4.26,"open":4.28,"volume":132600},{"timestamp":1540560600,"date":"2018-10-26","index":560,"close":4.49,"high":4.67,"low":4.3,"open":4.34,"volume":86300},{"timestamp":1540819800,"date":"2018-10-29","index":561,"close":4.29,"high":4.65,"low":4.28,"open":4.47,"volume":114700},{"timestamp":1540906200,"date":"2018-10-30","index":562,"close":4.05,"high":4.3,"low":4.03,"open":4.3,"volume":43300},{"timestamp":1540992600,"date":"2018-10-31","index":563,"close":4.1,"high":4.14,"low":3.78,"open":4.06,"volume":111200},{"timestamp":1541079000,"date":"2018-11-01","index":564,"close":4.49,"high":4.58,"low":4.01,"open":4.01,"volume":102900}],"post":[{"timestamp":1541165400,"date":"2018-11-02","index":565,"close":4.06,"high":4.51,"low":3.99,"open":4.5,"volume":64100},{"timestamp":1541428200,"date":"2018-11-05","index":566,"close":3.95,"high":4.26,"low":3.95,"open":4.1,"volume":40700},{"timestamp":1541514600,"date":"2018-11-06","index":567,"close":3.96,"high":3.96,"low":3.58,"open":3.8,"volume":99300},{"timestamp":1541601000,"date":"2018-11-07","index":568,"close":3.98,"high":4.15,"low":3.81,"open":4.15,"volume":23700},{"timestamp":1541687400,"date":"2018-11-08","index":569,"close":3.87,"high":4,"low":3.81,"open":3.98,"volume":37800},{"timestamp":1541773800,"date":"2018-11-09","index":570,"close":3.75,"high":4,"low":3.72,"open":3.85,"volume":30800},{"timestamp":1542033000,"date":"2018-11-12","index":571,"close":3.6,"high":3.79,"low":3.58,"open":3.75,"volume":13700},{"timestamp":1542119400,"date":"2018-11-13","index":572,"close":3.52,"high":3.65,"low":3.51,"open":3.6,"volume":63500},{"timestamp":1542205800,"date":"2018-11-14","index":573,"close":3.24,"high":3.53,"low":2.84,"open":3.53,"volume":150000},{"timestamp":1542292200,"date":"2018-11-15","index":574,"close":3.3,"high":3.37,"low":3.22,"open":3.25,"volume":12700},{"timestamp":1542378600,"date":"2018-11-16","index":575,"close":3.45,"high":3.48,"low":3.31,"open":3.31,"volume":23500}]},{"date":"2018-08-08","estimated":0.22,"reported":-0.26,"pre":[{"timestamp":1532525400,"date":"2018-07-25","index":494,"close":5.81,"high":5.83,"low":5.56,"open":5.56,"volume":18000},{"timestamp":1532611800,"date":"2018-07-26","index":495,"close":5.9,"high":5.9,"low":5.66,"open":5.85,"volume":18900},{"timestamp":1532698200,"date":"2018-07-27","index":496,"close":5.63,"high":5.85,"low":5.61,"open":5.65,"volume":20600},{"timestamp":1532957400,"date":"2018-07-30","index":497,"close":5.5,"high":5.7,"low":5.5,"open":5.55,"volume":22900},{"timestamp":1533043800,"date":"2018-07-31","index":498,"close":5.74,"high":5.79,"low":5.5,"open":5.5,"volume":15300},{"timestamp":1533130200,"date":"2018-08-01","index":499,"close":5.7,"high":5.8,"low":5.6,"open":5.66,"volume":10000},{"timestamp":1533216600,"date":"2018-08-02","index":500,"close":5.52,"high":5.86,"low":5.52,"open":5.53,"volume":13900},{"timestamp":1533303000,"date":"2018-08-03","index":501,"close":5.82,"high":5.86,"low":5.5,"open":5.55,"volume":18100},{"timestamp":1533562200,"date":"2018-08-06","index":502,"close":5.9,"high":6,"low":5.65,"open":5.65,"volume":34800},{"timestamp":1533648600,"date":"2018-08-07","index":503,"close":6,"high":6,"low":5.65,"open":5.65,"volume":18900},{"timestamp":1533735000,"date":"2018-08-08","index":504,"close":5.86,"high":6,"low":5.69,"open":5.9,"volume":11700}],"post":[{"timestamp":1533821400,"date":"2018-08-09","index":505,"close":5.86,"high":5.9,"low":5.75,"open":5.9,"volume":20100},{"timestamp":1533907800,"date":"2018-08-10","index":506,"close":5.73,"high":5.79,"low":5.65,"open":5.75,"volume":17800},{"timestamp":1534167000,"date":"2018-08-13","index":507,"close":5.69,"high":5.7,"low":5.6,"open":5.7,"volume":2800},{"timestamp":1534253400,"date":"2018-08-14","index":508,"close":5.93,"high":5.93,"low":5.62,"open":5.72,"volume":29200},{"timestamp":1534339800,"date":"2018-08-15","index":509,"close":5.65,"high":5.8,"low":5.63,"open":5.8,"volume":23200},{"timestamp":1534426200,"date":"2018-08-16","index":510,"close":5.7,"high":5.75,"low":5.7,"open":5.7,"volume":9600},{"timestamp":1534512600,"date":"2018-08-17","index":511,"close":5.47,"high":5.67,"low":5.47,"open":5.61,"volume":27200},{"timestamp":1534771800,"date":"2018-08-20","index":512,"close":5.57,"high":5.7,"low":5.32,"open":5.41,"volume":34200},{"timestamp":1534858200,"date":"2018-08-21","index":513,"close":5.2,"high":5.56,"low":4.98,"open":5.52,"volume":75500},{"timestamp":1534944600,"date":"2018-08-22","index":514,"close":5.24,"high":5.53,"low":5,"open":5.2,"volume":63100},{"timestamp":1535031000,"date":"2018-08-23","index":515,"close":5.32,"high":5.36,"low":5.1,"open":5.27,"volume":19700}]},{"date":"2018-05-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2018-02-13","estimated":null,"reported":null,"pre":[],"post":[]}] diff --git a/data/ATOM_partial.json b/data/ATOM_partial.json index 759391676..981ad835d 100644 --- a/data/ATOM_partial.json +++ b/data/ATOM_partial.json @@ -1 +1 @@ -[{"date":"2025-10-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-11","estimated":-0.16,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":-0.15,"reported":-0.14,"pre":[{"timestamp":1728999000,"date":"2024-10-15","index":2060,"close":3.42,"high":3.73,"low":3.21,"open":3.66,"volume":352900},{"timestamp":1729085400,"date":"2024-10-16","index":2061,"close":3.62,"high":3.66,"low":3.38,"open":3.43,"volume":227200},{"timestamp":1729171800,"date":"2024-10-17","index":2062,"close":3.39,"high":3.62,"low":3.35,"open":3.62,"volume":115600},{"timestamp":1729258200,"date":"2024-10-18","index":2063,"close":3.52,"high":3.55,"low":3.39,"open":3.45,"volume":153900},{"timestamp":1729517400,"date":"2024-10-21","index":2064,"close":3.48,"high":3.55,"low":3.3,"open":3.51,"volume":108600},{"timestamp":1729603800,"date":"2024-10-22","index":2065,"close":3.46,"high":3.54,"low":3.31,"open":3.33,"volume":180600},{"timestamp":1729690200,"date":"2024-10-23","index":2066,"close":3.37,"high":3.52,"low":3.26,"open":3.41,"volume":108000},{"timestamp":1729776600,"date":"2024-10-24","index":2067,"close":3.32,"high":3.39,"low":3.25,"open":3.37,"volume":94600},{"timestamp":1729863000,"date":"2024-10-25","index":2068,"close":3.36,"high":3.38,"low":3.28,"open":3.32,"volume":98100},{"timestamp":1730122200,"date":"2024-10-28","index":2069,"close":3.69,"high":3.74,"low":3.4,"open":3.44,"volume":280500},{"timestamp":1730208600,"date":"2024-10-29","index":2070,"close":3.33,"high":3.76,"low":3.32,"open":3.76,"volume":250300}],"post":[{"timestamp":1730295000,"date":"2024-10-30","index":2071,"close":4.27,"high":4.3,"low":3.43,"open":3.5,"volume":994300},{"timestamp":1730397929,"date":"2024-10-31","index":2072,"close":4.14,"high":4.35,"low":3.98,"open":4.32,"volume":350533},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-30","estimated":-0.15,"reported":-0.13,"pre":[{"timestamp":1721136600,"date":"2024-07-16","index":1996,"close":4.1,"high":4.24,"low":4.02,"open":4.22,"volume":243200},{"timestamp":1721223000,"date":"2024-07-17","index":1997,"close":3.94,"high":4.08,"low":3.86,"open":4,"volume":129800},{"timestamp":1721309400,"date":"2024-07-18","index":1998,"close":3.89,"high":4.05,"low":3.81,"open":3.96,"volume":147800},{"timestamp":1721395800,"date":"2024-07-19","index":1999,"close":3.77,"high":3.89,"low":3.75,"open":3.89,"volume":219200},{"timestamp":1721655000,"date":"2024-07-22","index":2000,"close":3.86,"high":3.87,"low":3.72,"open":3.78,"volume":154700},{"timestamp":1721741400,"date":"2024-07-23","index":2001,"close":3.68,"high":3.85,"low":3.6,"open":3.85,"volume":300800},{"timestamp":1721827800,"date":"2024-07-24","index":2002,"close":3.53,"high":3.71,"low":3.52,"open":3.7,"volume":214900},{"timestamp":1721914200,"date":"2024-07-25","index":2003,"close":3.5,"high":3.65,"low":3.44,"open":3.57,"volume":108200},{"timestamp":1722000600,"date":"2024-07-26","index":2004,"close":3.49,"high":3.58,"low":3.43,"open":3.53,"volume":73200},{"timestamp":1722259800,"date":"2024-07-29","index":2005,"close":3.18,"high":3.55,"low":3.14,"open":3.5,"volume":266800},{"timestamp":1722346200,"date":"2024-07-30","index":2006,"close":3.1,"high":3.26,"low":3.02,"open":3.25,"volume":298600}],"post":[{"timestamp":1722432600,"date":"2024-07-31","index":2007,"close":3.51,"high":3.94,"low":3.25,"open":3.32,"volume":672000},{"timestamp":1722519000,"date":"2024-08-01","index":2008,"close":3.13,"high":3.56,"low":3.12,"open":3.5,"volume":195200},{"timestamp":1722605400,"date":"2024-08-02","index":2009,"close":3.08,"high":3.12,"low":2.93,"open":3.1,"volume":253800},{"timestamp":1722864600,"date":"2024-08-05","index":2010,"close":2.89,"high":3.11,"low":2.76,"open":2.84,"volume":248400},{"timestamp":1722951000,"date":"2024-08-06","index":2011,"close":2.96,"high":3.06,"low":2.93,"open":3.06,"volume":153600},{"timestamp":1723037400,"date":"2024-08-07","index":2012,"close":2.82,"high":3.08,"low":2.8,"open":3.06,"volume":187700},{"timestamp":1723123800,"date":"2024-08-08","index":2013,"close":3.1,"high":3.1,"low":2.85,"open":2.91,"volume":156100},{"timestamp":1723210200,"date":"2024-08-09","index":2014,"close":3.03,"high":3.17,"low":2.99,"open":3.1,"volume":173800},{"timestamp":1723469400,"date":"2024-08-12","index":2015,"close":2.92,"high":3.03,"low":2.87,"open":3.03,"volume":98900},{"timestamp":1723555800,"date":"2024-08-13","index":2016,"close":2.98,"high":3.07,"low":2.95,"open":2.95,"volume":262400},{"timestamp":1723642200,"date":"2024-08-14","index":2017,"close":2.76,"high":3.04,"low":2.67,"open":3.04,"volume":219000}]},{"date":"2024-04-25","estimated":-0.15,"reported":-0.19,"pre":[{"timestamp":1712842200,"date":"2024-04-11","index":1931,"close":6.37,"high":6.37,"low":6.02,"open":6.14,"volume":120800},{"timestamp":1712928600,"date":"2024-04-12","index":1932,"close":6.05,"high":6.38,"low":6.03,"open":6.38,"volume":120600},{"timestamp":1713187800,"date":"2024-04-15","index":1933,"close":6.02,"high":6.09,"low":5.8,"open":6,"volume":199900},{"timestamp":1713274200,"date":"2024-04-16","index":1934,"close":6.04,"high":6.05,"low":5.92,"open":5.94,"volume":102900},{"timestamp":1713360600,"date":"2024-04-17","index":1935,"close":5.64,"high":6.19,"low":5.63,"open":6.04,"volume":233800},{"timestamp":1713447000,"date":"2024-04-18","index":1936,"close":5.75,"high":5.95,"low":5.34,"open":5.6,"volume":228100},{"timestamp":1713533400,"date":"2024-04-19","index":1937,"close":5.7,"high":5.76,"low":5.55,"open":5.68,"volume":198600},{"timestamp":1713792600,"date":"2024-04-22","index":1938,"close":5.46,"high":5.72,"low":5.35,"open":5.71,"volume":222200},{"timestamp":1713879000,"date":"2024-04-23","index":1939,"close":5.63,"high":5.78,"low":5.45,"open":5.5,"volume":95800},{"timestamp":1713965400,"date":"2024-04-24","index":1940,"close":5.7,"high":5.76,"low":5.53,"open":5.65,"volume":99900},{"timestamp":1714051800,"date":"2024-04-25","index":1941,"close":5.37,"high":5.66,"low":5.34,"open":5.63,"volume":217200}],"post":[{"timestamp":1714138200,"date":"2024-04-26","index":1942,"close":4.45,"high":5.13,"low":3.68,"open":5.01,"volume":1142000},{"timestamp":1714397400,"date":"2024-04-29","index":1943,"close":4.93,"high":5.23,"low":4.43,"open":4.5,"volume":466000},{"timestamp":1714483800,"date":"2024-04-30","index":1944,"close":4.64,"high":4.94,"low":4.62,"open":4.86,"volume":332000},{"timestamp":1714570200,"date":"2024-05-01","index":1945,"close":4.4,"high":4.7,"low":4.38,"open":4.65,"volume":425300},{"timestamp":1714656600,"date":"2024-05-02","index":1946,"close":4.45,"high":4.5,"low":4.01,"open":4.48,"volume":912500},{"timestamp":1714743000,"date":"2024-05-03","index":1947,"close":4.5,"high":4.68,"low":4.35,"open":4.56,"volume":209400},{"timestamp":1715002200,"date":"2024-05-06","index":1948,"close":4.25,"high":4.65,"low":4.2,"open":4.48,"volume":328100},{"timestamp":1715088600,"date":"2024-05-07","index":1949,"close":4.24,"high":4.28,"low":4.06,"open":4.25,"volume":264800},{"timestamp":1715175000,"date":"2024-05-08","index":1950,"close":4.2,"high":4.28,"low":4.03,"open":4.13,"volume":220800},{"timestamp":1715261400,"date":"2024-05-09","index":1951,"close":4.22,"high":4.26,"low":4.1,"open":4.2,"volume":127600},{"timestamp":1715347800,"date":"2024-05-10","index":1952,"close":4.42,"high":4.64,"low":4.29,"open":4.29,"volume":325800}]},{"date":"2024-02-13","estimated":-0.11,"reported":-0.14,"pre":[{"timestamp":1706625000,"date":"2024-01-30","index":1881,"close":8.04,"high":8.51,"low":7.8,"open":8.44,"volume":326100},{"timestamp":1706711400,"date":"2024-01-31","index":1882,"close":7.86,"high":8.44,"low":7.84,"open":7.91,"volume":210300},{"timestamp":1706797800,"date":"2024-02-01","index":1883,"close":8.03,"high":8.18,"low":7.66,"open":7.94,"volume":267100},{"timestamp":1706884200,"date":"2024-02-02","index":1884,"close":8.01,"high":8.22,"low":7.77,"open":7.97,"volume":233800},{"timestamp":1707143400,"date":"2024-02-05","index":1885,"close":7.6,"high":8,"low":7.53,"open":7.93,"volume":159800},{"timestamp":1707229800,"date":"2024-02-06","index":1886,"close":7.66,"high":7.68,"low":7.5,"open":7.6,"volume":143700},{"timestamp":1707316200,"date":"2024-02-07","index":1887,"close":7.28,"high":7.72,"low":7.19,"open":7.72,"volume":319800},{"timestamp":1707402600,"date":"2024-02-08","index":1888,"close":7.64,"high":7.72,"low":7.19,"open":7.19,"volume":295900},{"timestamp":1707489000,"date":"2024-02-09","index":1889,"close":8.4,"high":8.41,"low":7.75,"open":7.75,"volume":364300},{"timestamp":1707748200,"date":"2024-02-12","index":1890,"close":9.11,"high":9.19,"low":8.41,"open":8.55,"volume":466100},{"timestamp":1707834600,"date":"2024-02-13","index":1891,"close":8.26,"high":9.13,"low":8.14,"open":8.58,"volume":367500}],"post":[{"timestamp":1707921000,"date":"2024-02-14","index":1892,"close":7.15,"high":8.74,"low":6.85,"open":8.51,"volume":860700},{"timestamp":1708007400,"date":"2024-02-15","index":1893,"close":7.09,"high":7.42,"low":6.88,"open":7.21,"volume":291300},{"timestamp":1708093800,"date":"2024-02-16","index":1894,"close":7.09,"high":7.19,"low":6.61,"open":7.04,"volume":317800},{"timestamp":1708439400,"date":"2024-02-20","index":1895,"close":6.68,"high":7,"low":6.57,"open":6.98,"volume":288800},{"timestamp":1708525800,"date":"2024-02-21","index":1896,"close":6.46,"high":6.71,"low":6.39,"open":6.6,"volume":209300},{"timestamp":1708612200,"date":"2024-02-22","index":1897,"close":6.31,"high":6.64,"low":6.22,"open":6.6,"volume":429300},{"timestamp":1708698600,"date":"2024-02-23","index":1898,"close":6.12,"high":6.45,"low":6.02,"open":6.31,"volume":308000},{"timestamp":1708957800,"date":"2024-02-26","index":1899,"close":6.38,"high":6.43,"low":5.95,"open":6.12,"volume":317400},{"timestamp":1709044200,"date":"2024-02-27","index":1900,"close":6.27,"high":6.49,"low":6.22,"open":6.49,"volume":209800},{"timestamp":1709130600,"date":"2024-02-28","index":1901,"close":6.07,"high":6.31,"low":6.05,"open":6.17,"volume":247700},{"timestamp":1709217000,"date":"2024-02-29","index":1902,"close":6.3,"high":6.45,"low":6.13,"open":6.26,"volume":229600}]},{"date":"2023-11-01","estimated":-0.16,"reported":-0.16,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":1811,"close":6.9,"high":7,"low":6.66,"open":6.95,"volume":131200},{"timestamp":1697722200,"date":"2023-10-19","index":1812,"close":6.61,"high":6.99,"low":6.54,"open":6.9,"volume":107800},{"timestamp":1697808600,"date":"2023-10-20","index":1813,"close":6.46,"high":6.59,"low":6.35,"open":6.59,"volume":124000},{"timestamp":1698067800,"date":"2023-10-23","index":1814,"close":6.82,"high":6.89,"low":6.46,"open":6.5,"volume":129900},{"timestamp":1698154200,"date":"2023-10-24","index":1815,"close":6.83,"high":7.18,"low":6.71,"open":6.95,"volume":119800},{"timestamp":1698240600,"date":"2023-10-25","index":1816,"close":6.29,"high":6.79,"low":6.26,"open":6.66,"volume":120600},{"timestamp":1698327000,"date":"2023-10-26","index":1817,"close":6.53,"high":6.59,"low":6.28,"open":6.37,"volume":120100},{"timestamp":1698413400,"date":"2023-10-27","index":1818,"close":6.32,"high":6.55,"low":6.28,"open":6.55,"volume":139300},{"timestamp":1698672600,"date":"2023-10-30","index":1819,"close":6.16,"high":6.5,"low":6,"open":6.42,"volume":169000},{"timestamp":1698759000,"date":"2023-10-31","index":1820,"close":6.4,"high":6.51,"low":5.95,"open":6.13,"volume":129700},{"timestamp":1698845400,"date":"2023-11-01","index":1821,"close":6.2,"high":6.5,"low":6.13,"open":6.4,"volume":178400}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":1822,"close":5.95,"high":6.44,"low":5.85,"open":6.13,"volume":260600},{"timestamp":1699018200,"date":"2023-11-03","index":1823,"close":5.84,"high":6.12,"low":5.65,"open":6.12,"volume":243400},{"timestamp":1699281000,"date":"2023-11-06","index":1824,"close":5.32,"high":5.94,"low":5.27,"open":5.94,"volume":290000},{"timestamp":1699367400,"date":"2023-11-07","index":1825,"close":5.24,"high":5.4,"low":5.09,"open":5.25,"volume":219500},{"timestamp":1699453800,"date":"2023-11-08","index":1826,"close":5.26,"high":5.29,"low":5.1,"open":5.29,"volume":132800},{"timestamp":1699540200,"date":"2023-11-09","index":1827,"close":5.23,"high":5.54,"low":5.21,"open":5.36,"volume":151400},{"timestamp":1699626600,"date":"2023-11-10","index":1828,"close":5.11,"high":5.28,"low":5.05,"open":5.2,"volume":176600},{"timestamp":1699885800,"date":"2023-11-13","index":1829,"close":5.33,"high":5.4,"low":4.96,"open":5.08,"volume":234100},{"timestamp":1699972200,"date":"2023-11-14","index":1830,"close":5.85,"high":5.92,"low":5.6,"open":5.65,"volume":222200},{"timestamp":1700058600,"date":"2023-11-15","index":1831,"close":7.15,"high":7.5,"low":6,"open":6,"volume":782300},{"timestamp":1700145000,"date":"2023-11-16","index":1832,"close":6.36,"high":7.3,"low":6.16,"open":7.1,"volume":419400}]},{"date":"2023-08-02","estimated":-0.16,"reported":-0.16,"pre":[{"timestamp":1689773400,"date":"2023-07-19","index":1747,"close":8.68,"high":9.18,"low":8.62,"open":8.88,"volume":124500},{"timestamp":1689859800,"date":"2023-07-20","index":1748,"close":8.5,"high":8.65,"low":8.38,"open":8.65,"volume":120300},{"timestamp":1689946200,"date":"2023-07-21","index":1749,"close":8.27,"high":8.65,"low":8.2,"open":8.65,"volume":154600},{"timestamp":1690205400,"date":"2023-07-24","index":1750,"close":8.12,"high":8.36,"low":8.01,"open":8.32,"volume":83300},{"timestamp":1690291800,"date":"2023-07-25","index":1751,"close":7.95,"high":8.24,"low":7.89,"open":8.13,"volume":117600},{"timestamp":1690378200,"date":"2023-07-26","index":1752,"close":7.83,"high":8.29,"low":7.72,"open":7.9,"volume":80400},{"timestamp":1690464600,"date":"2023-07-27","index":1753,"close":7.79,"high":8.09,"low":7.75,"open":7.96,"volume":110000},{"timestamp":1690551000,"date":"2023-07-28","index":1754,"close":8.09,"high":8.22,"low":7.91,"open":7.92,"volume":134800},{"timestamp":1690810200,"date":"2023-07-31","index":1755,"close":8.63,"high":8.74,"low":8.12,"open":8.14,"volume":172100},{"timestamp":1690896600,"date":"2023-08-01","index":1756,"close":8.57,"high":8.95,"low":8.19,"open":8.95,"volume":205800},{"timestamp":1690983000,"date":"2023-08-02","index":1757,"close":8.28,"high":8.38,"low":8.04,"open":8.34,"volume":191800}],"post":[{"timestamp":1691069400,"date":"2023-08-03","index":1758,"close":7.33,"high":8.02,"low":6.75,"open":8.01,"volume":601000},{"timestamp":1691155800,"date":"2023-08-04","index":1759,"close":7.51,"high":7.79,"low":7.33,"open":7.33,"volume":210200},{"timestamp":1691415000,"date":"2023-08-07","index":1760,"close":7.67,"high":7.71,"low":7.27,"open":7.48,"volume":149200},{"timestamp":1691501400,"date":"2023-08-08","index":1761,"close":7.46,"high":7.65,"low":7.29,"open":7.59,"volume":166900},{"timestamp":1691587800,"date":"2023-08-09","index":1762,"close":7.22,"high":7.51,"low":6.92,"open":7.51,"volume":319000},{"timestamp":1691674200,"date":"2023-08-10","index":1763,"close":7.19,"high":7.45,"low":7.02,"open":7.25,"volume":190100},{"timestamp":1691760600,"date":"2023-08-11","index":1764,"close":6.74,"high":7.36,"low":6.7,"open":7.06,"volume":227900},{"timestamp":1692019800,"date":"2023-08-14","index":1765,"close":6.73,"high":6.75,"low":6.51,"open":6.7,"volume":186300},{"timestamp":1692106200,"date":"2023-08-15","index":1766,"close":6.69,"high":6.88,"low":6.58,"open":6.73,"volume":140000},{"timestamp":1692192600,"date":"2023-08-16","index":1767,"close":6.52,"high":6.69,"low":6.4,"open":6.6,"volume":168200},{"timestamp":1692279000,"date":"2023-08-17","index":1768,"close":6.35,"high":6.64,"low":6.34,"open":6.52,"volume":131300}]},{"date":"2023-04-26","estimated":-0.17,"reported":-0.17,"pre":[{"timestamp":1681306200,"date":"2023-04-12","index":1680,"close":5.58,"high":5.78,"low":5.55,"open":5.71,"volume":98400},{"timestamp":1681392600,"date":"2023-04-13","index":1681,"close":5.64,"high":5.73,"low":5.54,"open":5.59,"volume":79300},{"timestamp":1681479000,"date":"2023-04-14","index":1682,"close":5.42,"high":5.76,"low":5.21,"open":5.57,"volume":292300},{"timestamp":1681738200,"date":"2023-04-17","index":1683,"close":5.48,"high":5.49,"low":5.25,"open":5.4,"volume":119200},{"timestamp":1681824600,"date":"2023-04-18","index":1684,"close":5.32,"high":5.65,"low":5.28,"open":5.55,"volume":106800},{"timestamp":1681911000,"date":"2023-04-19","index":1685,"close":5.45,"high":5.56,"low":5.21,"open":5.38,"volume":102500},{"timestamp":1681997400,"date":"2023-04-20","index":1686,"close":5.54,"high":5.69,"low":5.42,"open":5.44,"volume":100000},{"timestamp":1682083800,"date":"2023-04-21","index":1687,"close":5.21,"high":5.57,"low":5.19,"open":5.52,"volume":129000},{"timestamp":1682343000,"date":"2023-04-24","index":1688,"close":5.41,"high":5.45,"low":5.16,"open":5.16,"volume":191400},{"timestamp":1682429400,"date":"2023-04-25","index":1689,"close":5.22,"high":5.44,"low":5.09,"open":5.44,"volume":174500},{"timestamp":1682515800,"date":"2023-04-26","index":1690,"close":5.22,"high":5.41,"low":5.03,"open":5.27,"volume":1948200}],"post":[{"timestamp":1682602200,"date":"2023-04-27","index":1691,"close":6.93,"high":7.3,"low":6.28,"open":6.8,"volume":9067000},{"timestamp":1682688600,"date":"2023-04-28","index":1692,"close":7.9,"high":8.2,"low":6.71,"open":6.95,"volume":2474500},{"timestamp":1682947800,"date":"2023-05-01","index":1693,"close":8.14,"high":8.55,"low":7.6,"open":7.92,"volume":1123400},{"timestamp":1683034200,"date":"2023-05-02","index":1694,"close":8.85,"high":9.03,"low":7.95,"open":8.17,"volume":1366800},{"timestamp":1683120600,"date":"2023-05-03","index":1695,"close":9.81,"high":10.14,"low":8.62,"open":9,"volume":938500},{"timestamp":1683207000,"date":"2023-05-04","index":1696,"close":9.19,"high":10.72,"low":9.01,"open":9.81,"volume":1223300},{"timestamp":1683293400,"date":"2023-05-05","index":1697,"close":9.7,"high":9.77,"low":9.17,"open":9.19,"volume":374200},{"timestamp":1683552600,"date":"2023-05-08","index":1698,"close":9.49,"high":9.87,"low":8.63,"open":9.74,"volume":591000},{"timestamp":1683639000,"date":"2023-05-09","index":1699,"close":8.9,"high":9.34,"low":8.75,"open":9.29,"volume":487400},{"timestamp":1683725400,"date":"2023-05-10","index":1700,"close":8.61,"high":9.17,"low":8.51,"open":8.98,"volume":357700},{"timestamp":1683811800,"date":"2023-05-11","index":1701,"close":8.45,"high":8.63,"low":8.3,"open":8.61,"volume":239800}]},{"date":"2023-02-15","estimated":-0.17,"reported":-0.14,"pre":[{"timestamp":1675261800,"date":"2023-02-01","index":1632,"close":7.78,"high":7.98,"low":7.28,"open":7.4,"volume":246300},{"timestamp":1675348200,"date":"2023-02-02","index":1633,"close":8.28,"high":8.44,"low":7.88,"open":7.94,"volume":256100},{"timestamp":1675434600,"date":"2023-02-03","index":1634,"close":8.24,"high":8.6,"low":8,"open":8.03,"volume":151000},{"timestamp":1675693800,"date":"2023-02-06","index":1635,"close":8.15,"high":8.63,"low":7.88,"open":8.18,"volume":247000},{"timestamp":1675780200,"date":"2023-02-07","index":1636,"close":8.42,"high":8.56,"low":8.01,"open":8.1,"volume":141400},{"timestamp":1675866600,"date":"2023-02-08","index":1637,"close":8.68,"high":9,"low":8.36,"open":8.39,"volume":200800},{"timestamp":1675953000,"date":"2023-02-09","index":1638,"close":8.67,"high":8.99,"low":8.6,"open":8.8,"volume":183800},{"timestamp":1676039400,"date":"2023-02-10","index":1639,"close":7.57,"high":8.46,"low":7.51,"open":8.31,"volume":332900},{"timestamp":1676298600,"date":"2023-02-13","index":1640,"close":7.52,"high":7.79,"low":7.43,"open":7.64,"volume":88300},{"timestamp":1676385000,"date":"2023-02-14","index":1641,"close":7.8,"high":7.92,"low":7.25,"open":7.44,"volume":132300},{"timestamp":1676471400,"date":"2023-02-15","index":1642,"close":7.6,"high":7.81,"low":7.54,"open":7.59,"volume":129900}],"post":[{"timestamp":1676557800,"date":"2023-02-16","index":1643,"close":6.39,"high":7.68,"low":6.38,"open":7.68,"volume":559500},{"timestamp":1676644200,"date":"2023-02-17","index":1644,"close":6.48,"high":6.6,"low":6.13,"open":6.36,"volume":224900},{"timestamp":1676989800,"date":"2023-02-21","index":1645,"close":6.23,"high":6.47,"low":6.22,"open":6.35,"volume":158400},{"timestamp":1677076200,"date":"2023-02-22","index":1646,"close":6.51,"high":6.51,"low":6.2,"open":6.2,"volume":111900},{"timestamp":1677162600,"date":"2023-02-23","index":1647,"close":6.56,"high":6.69,"low":6.37,"open":6.63,"volume":113600},{"timestamp":1677249000,"date":"2023-02-24","index":1648,"close":6.05,"high":6.46,"low":6.01,"open":6.46,"volume":156800},{"timestamp":1677508200,"date":"2023-02-27","index":1649,"close":6.36,"high":6.5,"low":6.05,"open":6.12,"volume":122300},{"timestamp":1677594600,"date":"2023-02-28","index":1650,"close":6.63,"high":6.72,"low":6.33,"open":6.33,"volume":87400},{"timestamp":1677681000,"date":"2023-03-01","index":1651,"close":6.15,"high":6.63,"low":6.11,"open":6.49,"volume":157100},{"timestamp":1677767400,"date":"2023-03-02","index":1652,"close":6.29,"high":6.32,"low":5.93,"open":6.1,"volume":148600},{"timestamp":1677853800,"date":"2023-03-03","index":1653,"close":6.72,"high":6.78,"low":6.32,"open":6.38,"volume":113600}]},{"date":"2022-11-09","estimated":-0.17,"reported":-0.16,"pre":[{"timestamp":1666791000,"date":"2022-10-26","index":1566,"close":9.48,"high":9.78,"low":8.94,"open":9.05,"volume":184100},{"timestamp":1666877400,"date":"2022-10-27","index":1567,"close":9.32,"high":9.81,"low":9.29,"open":9.57,"volume":116400},{"timestamp":1666963800,"date":"2022-10-28","index":1568,"close":9.78,"high":9.97,"low":9.28,"open":9.28,"volume":118900},{"timestamp":1667223000,"date":"2022-10-31","index":1569,"close":9.01,"high":9.79,"low":8.92,"open":9.63,"volume":138200},{"timestamp":1667309400,"date":"2022-11-01","index":1570,"close":9.33,"high":9.42,"low":9.07,"open":9.21,"volume":99500},{"timestamp":1667395800,"date":"2022-11-02","index":1571,"close":8.83,"high":9.64,"low":8.79,"open":9.33,"volume":149200},{"timestamp":1667482200,"date":"2022-11-03","index":1572,"close":8.82,"high":9.22,"low":8.61,"open":8.72,"volume":73600},{"timestamp":1667568600,"date":"2022-11-04","index":1573,"close":8.95,"high":9.35,"low":8.58,"open":9.09,"volume":86600},{"timestamp":1667831400,"date":"2022-11-07","index":1574,"close":9.34,"high":9.4,"low":8.69,"open":9,"volume":114600},{"timestamp":1667917800,"date":"2022-11-08","index":1575,"close":9.39,"high":9.61,"low":9.08,"open":9.35,"volume":113700},{"timestamp":1668004200,"date":"2022-11-09","index":1576,"close":8.36,"high":9.16,"low":8.29,"open":9.16,"volume":203400}],"post":[{"timestamp":1668090600,"date":"2022-11-10","index":1577,"close":8.91,"high":9.01,"low":7.62,"open":9,"volume":417700},{"timestamp":1668177000,"date":"2022-11-11","index":1578,"close":9.74,"high":9.76,"low":8.74,"open":8.92,"volume":235300},{"timestamp":1668436200,"date":"2022-11-14","index":1579,"close":9.02,"high":9.74,"low":8.9,"open":9.68,"volume":193000},{"timestamp":1668522600,"date":"2022-11-15","index":1580,"close":9.61,"high":9.77,"low":9.2,"open":9.37,"volume":232900},{"timestamp":1668609000,"date":"2022-11-16","index":1581,"close":9.05,"high":9.69,"low":8.93,"open":9.55,"volume":151500},{"timestamp":1668695400,"date":"2022-11-17","index":1582,"close":8.72,"high":8.93,"low":8.55,"open":8.81,"volume":125200},{"timestamp":1668781800,"date":"2022-11-18","index":1583,"close":8.65,"high":9.05,"low":8.61,"open":9.02,"volume":110300},{"timestamp":1669041000,"date":"2022-11-21","index":1584,"close":8.14,"high":8.53,"low":8.06,"open":8.48,"volume":138700},{"timestamp":1669127400,"date":"2022-11-22","index":1585,"close":8.2,"high":8.3,"low":7.96,"open":8.14,"volume":112200},{"timestamp":1669213800,"date":"2022-11-23","index":1586,"close":8.3,"high":8.43,"low":8.17,"open":8.27,"volume":106200},{"timestamp":1669386600,"date":"2022-11-25","index":1587,"close":8.55,"high":8.62,"low":8.18,"open":8.32,"volume":38500}]},{"date":"2022-08-02","estimated":-0.17,"reported":-0.16,"pre":[{"timestamp":1658237400,"date":"2022-07-19","index":1496,"close":11.18,"high":11.51,"low":11.03,"open":11.11,"volume":209900},{"timestamp":1658323800,"date":"2022-07-20","index":1497,"close":11.76,"high":11.79,"low":11.18,"open":11.28,"volume":247500},{"timestamp":1658410200,"date":"2022-07-21","index":1498,"close":11.93,"high":11.95,"low":11.6,"open":11.77,"volume":162900},{"timestamp":1658496600,"date":"2022-07-22","index":1499,"close":11.25,"high":12,"low":10.93,"open":11.95,"volume":142900},{"timestamp":1658755800,"date":"2022-07-25","index":1500,"close":10.86,"high":11.34,"low":10.83,"open":11.3,"volume":117900},{"timestamp":1658842200,"date":"2022-07-26","index":1501,"close":10.41,"high":10.76,"low":10.25,"open":10.65,"volume":113100},{"timestamp":1658928600,"date":"2022-07-27","index":1502,"close":11.18,"high":11.48,"low":10.6,"open":10.66,"volume":266800},{"timestamp":1659015000,"date":"2022-07-28","index":1503,"close":11.65,"high":11.73,"low":10.85,"open":11.16,"volume":182800},{"timestamp":1659101400,"date":"2022-07-29","index":1504,"close":11.68,"high":11.88,"low":11.57,"open":11.64,"volume":171400},{"timestamp":1659360600,"date":"2022-08-01","index":1505,"close":11.4,"high":11.65,"low":11.23,"open":11.49,"volume":122100},{"timestamp":1659447000,"date":"2022-08-02","index":1506,"close":12.17,"high":12.31,"low":11.21,"open":11.38,"volume":255900}],"post":[{"timestamp":1659533400,"date":"2022-08-03","index":1507,"close":12.97,"high":13.39,"low":11.51,"open":12.22,"volume":292800},{"timestamp":1659619800,"date":"2022-08-04","index":1508,"close":13.49,"high":13.5,"low":13.04,"open":13.1,"volume":167700},{"timestamp":1659706200,"date":"2022-08-05","index":1509,"close":14.07,"high":14.11,"low":13.25,"open":13.43,"volume":271800},{"timestamp":1659965400,"date":"2022-08-08","index":1510,"close":14.59,"high":15.09,"low":14.3,"open":14.38,"volume":316600},{"timestamp":1660051800,"date":"2022-08-09","index":1511,"close":14.04,"high":14.44,"low":13.9,"open":14.44,"volume":205500},{"timestamp":1660138200,"date":"2022-08-10","index":1512,"close":14.83,"high":15,"low":14.44,"open":14.64,"volume":259200},{"timestamp":1660224600,"date":"2022-08-11","index":1513,"close":13.9,"high":15.1,"low":13.81,"open":15.1,"volume":200400},{"timestamp":1660311000,"date":"2022-08-12","index":1514,"close":14.36,"high":14.53,"low":13.6,"open":13.9,"volume":176100},{"timestamp":1660570200,"date":"2022-08-15","index":1515,"close":14.68,"high":14.69,"low":14.01,"open":14.35,"volume":137800},{"timestamp":1660656600,"date":"2022-08-16","index":1516,"close":14.61,"high":14.73,"low":14.05,"open":14.64,"volume":136600},{"timestamp":1660743000,"date":"2022-08-17","index":1517,"close":13.92,"high":14.68,"low":13.55,"open":14.29,"volume":212000}]},{"date":"2022-04-27","estimated":-0.16,"reported":-0.15,"pre":[{"timestamp":1649770200,"date":"2022-04-12","index":1430,"close":10.15,"high":10.97,"low":10.02,"open":10.75,"volume":347600},{"timestamp":1649856600,"date":"2022-04-13","index":1431,"close":10.57,"high":10.7,"low":10.2,"open":10.31,"volume":192400},{"timestamp":1649943000,"date":"2022-04-14","index":1432,"close":11.33,"high":12.14,"low":10.96,"open":11.83,"volume":876000},{"timestamp":1650288600,"date":"2022-04-18","index":1433,"close":10.61,"high":11.32,"low":10.5,"open":11.26,"volume":423500},{"timestamp":1650375000,"date":"2022-04-19","index":1434,"close":10.84,"high":10.94,"low":10.25,"open":10.6,"volume":233200},{"timestamp":1650461400,"date":"2022-04-20","index":1435,"close":10.5,"high":11.14,"low":10.3,"open":11.08,"volume":291000},{"timestamp":1650547800,"date":"2022-04-21","index":1436,"close":10.37,"high":11,"low":10.08,"open":10.59,"volume":303500},{"timestamp":1650634200,"date":"2022-04-22","index":1437,"close":10.16,"high":10.75,"low":10.02,"open":10.39,"volume":250700},{"timestamp":1650893400,"date":"2022-04-25","index":1438,"close":10.51,"high":10.57,"low":9.83,"open":10.01,"volume":214600},{"timestamp":1650979800,"date":"2022-04-26","index":1439,"close":9.78,"high":10.45,"low":9.75,"open":10.45,"volume":399400},{"timestamp":1651066200,"date":"2022-04-27","index":1440,"close":9.26,"high":9.88,"low":9.22,"open":9.7,"volume":483400}],"post":[{"timestamp":1651152600,"date":"2022-04-28","index":1441,"close":11.28,"high":12,"low":9.67,"open":10.61,"volume":887000},{"timestamp":1651239000,"date":"2022-04-29","index":1442,"close":10.45,"high":11.46,"low":10.41,"open":10.91,"volume":417800},{"timestamp":1651498200,"date":"2022-05-02","index":1443,"close":11.42,"high":11.6,"low":10.33,"open":10.5,"volume":457000},{"timestamp":1651584600,"date":"2022-05-03","index":1444,"close":12.74,"high":12.9,"low":10.92,"open":11.5,"volume":541400},{"timestamp":1651671000,"date":"2022-05-04","index":1445,"close":13.39,"high":13.48,"low":11.91,"open":13.05,"volume":378600},{"timestamp":1651757400,"date":"2022-05-05","index":1446,"close":12.8,"high":13.36,"low":12.35,"open":13.15,"volume":238500},{"timestamp":1651843800,"date":"2022-05-06","index":1447,"close":12.06,"high":12.81,"low":11.82,"open":12.46,"volume":234400},{"timestamp":1652103000,"date":"2022-05-09","index":1448,"close":11.41,"high":11.81,"low":10.46,"open":11.53,"volume":526400},{"timestamp":1652189400,"date":"2022-05-10","index":1449,"close":11.38,"high":12.1,"low":10.91,"open":11.77,"volume":328400},{"timestamp":1652275800,"date":"2022-05-11","index":1450,"close":10.13,"high":11.5,"low":10,"open":11.22,"volume":379100},{"timestamp":1652362200,"date":"2022-05-12","index":1451,"close":10.51,"high":10.88,"low":9.52,"open":10,"volume":368200}]},{"date":"2022-02-15","estimated":-0.16,"reported":-0.15,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":1381,"close":14.34,"high":14.77,"low":13.51,"open":14.36,"volume":222000},{"timestamp":1643812200,"date":"2022-02-02","index":1382,"close":14.14,"high":14.61,"low":13.16,"open":14.56,"volume":257900},{"timestamp":1643898600,"date":"2022-02-03","index":1383,"close":13.24,"high":14.06,"low":13.16,"open":13.59,"volume":175400},{"timestamp":1643985000,"date":"2022-02-04","index":1384,"close":14.01,"high":14.17,"low":13.1,"open":13.3,"volume":212900},{"timestamp":1644244200,"date":"2022-02-07","index":1385,"close":14.01,"high":14.72,"low":13.83,"open":14.15,"volume":238700},{"timestamp":1644330600,"date":"2022-02-08","index":1386,"close":17.36,"high":17.45,"low":14.51,"open":14.62,"volume":1877400},{"timestamp":1644417000,"date":"2022-02-09","index":1387,"close":17.33,"high":17.8,"low":16.45,"open":17.51,"volume":703400},{"timestamp":1644503400,"date":"2022-02-10","index":1388,"close":17.65,"high":18.95,"low":16.52,"open":16.61,"volume":474500},{"timestamp":1644589800,"date":"2022-02-11","index":1389,"close":15.8,"high":18,"low":15.55,"open":17.56,"volume":484200},{"timestamp":1644849000,"date":"2022-02-14","index":1390,"close":16.28,"high":17.41,"low":15.87,"open":16.29,"volume":513100},{"timestamp":1644935400,"date":"2022-02-15","index":1391,"close":18.02,"high":18.5,"low":16.06,"open":16.76,"volume":670600}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":1392,"close":18.37,"high":18.6,"low":16.01,"open":16.27,"volume":477500},{"timestamp":1645108200,"date":"2022-02-17","index":1393,"close":17.69,"high":18.95,"low":17.65,"open":17.67,"volume":286700},{"timestamp":1645194600,"date":"2022-02-18","index":1394,"close":17.31,"high":17.9,"low":16.81,"open":17.56,"volume":234700},{"timestamp":1645540200,"date":"2022-02-22","index":1395,"close":14.89,"high":17.25,"low":14.7,"open":16.9,"volume":437200},{"timestamp":1645626600,"date":"2022-02-23","index":1396,"close":14.54,"high":15.67,"low":14.5,"open":15.22,"volume":380200},{"timestamp":1645713000,"date":"2022-02-24","index":1397,"close":16.12,"high":16.2,"low":13.36,"open":13.52,"volume":339000},{"timestamp":1645799400,"date":"2022-02-25","index":1398,"close":16.2,"high":16.57,"low":15.34,"open":16.06,"volume":239000},{"timestamp":1646058600,"date":"2022-02-28","index":1399,"close":16.05,"high":16.8,"low":15.61,"open":15.98,"volume":231700},{"timestamp":1646145000,"date":"2022-03-01","index":1400,"close":15.55,"high":16.77,"low":15.3,"open":15.95,"volume":259600},{"timestamp":1646231400,"date":"2022-03-02","index":1401,"close":15.75,"high":16.07,"low":14.75,"open":15.64,"volume":215900},{"timestamp":1646317800,"date":"2022-03-03","index":1402,"close":14.85,"high":15.84,"low":14.55,"open":15.58,"volume":170400}]},{"date":"2021-10-28","estimated":-0.12,"reported":-0.15,"pre":[{"timestamp":1634218200,"date":"2021-10-14","index":1306,"close":24.27,"high":24.57,"low":23.38,"open":23.66,"volume":250300},{"timestamp":1634304600,"date":"2021-10-15","index":1307,"close":23.82,"high":24.65,"low":23.52,"open":24.65,"volume":188400},{"timestamp":1634563800,"date":"2021-10-18","index":1308,"close":24.25,"high":24.68,"low":23.6,"open":23.77,"volume":186100},{"timestamp":1634650200,"date":"2021-10-19","index":1309,"close":24.91,"high":25.46,"low":24.3,"open":24.64,"volume":283900},{"timestamp":1634736600,"date":"2021-10-20","index":1310,"close":24.69,"high":25.09,"low":24.15,"open":24.92,"volume":173700},{"timestamp":1634823000,"date":"2021-10-21","index":1311,"close":24.8,"high":25.35,"low":24.21,"open":24.72,"volume":155400},{"timestamp":1634909400,"date":"2021-10-22","index":1312,"close":23.69,"high":24.91,"low":23.4,"open":24.72,"volume":210100},{"timestamp":1635168600,"date":"2021-10-25","index":1313,"close":24.53,"high":24.73,"low":23.63,"open":23.8,"volume":244500},{"timestamp":1635255000,"date":"2021-10-26","index":1314,"close":23.21,"high":24.8,"low":23.12,"open":24.8,"volume":300500},{"timestamp":1635341400,"date":"2021-10-27","index":1315,"close":21.7,"high":23.13,"low":21.45,"open":23.04,"volume":385100},{"timestamp":1635427800,"date":"2021-10-28","index":1316,"close":22.93,"high":23.27,"low":21.91,"open":21.95,"volume":315800}],"post":[{"timestamp":1635514200,"date":"2021-10-29","index":1317,"close":21.61,"high":23.31,"low":21.3,"open":23.1,"volume":438400},{"timestamp":1635773400,"date":"2021-11-01","index":1318,"close":22.18,"high":23.23,"low":21.41,"open":21.6,"volume":396800},{"timestamp":1635859800,"date":"2021-11-02","index":1319,"close":22.31,"high":22.48,"low":21.18,"open":22.08,"volume":237000},{"timestamp":1635946200,"date":"2021-11-03","index":1320,"close":23.62,"high":23.93,"low":21.99,"open":22.39,"volume":336900},{"timestamp":1636032600,"date":"2021-11-04","index":1321,"close":25.02,"high":25.29,"low":23.18,"open":23.65,"volume":426300},{"timestamp":1636119000,"date":"2021-11-05","index":1322,"close":28.26,"high":29.5,"low":25.3,"open":25.31,"volume":1120800},{"timestamp":1636381800,"date":"2021-11-08","index":1323,"close":28.11,"high":29.92,"low":27.28,"open":28.79,"volume":529800},{"timestamp":1636468200,"date":"2021-11-09","index":1324,"close":29.76,"high":30.59,"low":27.17,"open":28.36,"volume":1062500},{"timestamp":1636554600,"date":"2021-11-10","index":1325,"close":27.97,"high":29.93,"low":27.26,"open":29.93,"volume":426600},{"timestamp":1636641000,"date":"2021-11-11","index":1326,"close":29.58,"high":30.21,"low":28.5,"open":28.5,"volume":368000},{"timestamp":1636727400,"date":"2021-11-12","index":1327,"close":31.77,"high":33.06,"low":29.58,"open":29.7,"volume":531100}]},{"date":"2021-08-03","estimated":-0.13,"reported":-0.17,"pre":[{"timestamp":1626787800,"date":"2021-07-20","index":1245,"close":18.25,"high":18.66,"low":17.22,"open":17.99,"volume":279800},{"timestamp":1626874200,"date":"2021-07-21","index":1246,"close":19.34,"high":19.47,"low":18.36,"open":18.43,"volume":213200},{"timestamp":1626960600,"date":"2021-07-22","index":1247,"close":18.43,"high":19.66,"low":18.37,"open":19.34,"volume":223000},{"timestamp":1627047000,"date":"2021-07-23","index":1248,"close":18.25,"high":18.52,"low":17.64,"open":18.52,"volume":137400},{"timestamp":1627306200,"date":"2021-07-26","index":1249,"close":17.95,"high":18.75,"low":17.92,"open":18.15,"volume":225400},{"timestamp":1627392600,"date":"2021-07-27","index":1250,"close":17.5,"high":17.9,"low":16.76,"open":17.73,"volume":286300},{"timestamp":1627479000,"date":"2021-07-28","index":1251,"close":18.35,"high":18.79,"low":17.48,"open":17.63,"volume":179100},{"timestamp":1627565400,"date":"2021-07-29","index":1252,"close":18.06,"high":18.83,"low":18.01,"open":18.56,"volume":182800},{"timestamp":1627651800,"date":"2021-07-30","index":1253,"close":17.65,"high":18.48,"low":17.24,"open":17.81,"volume":288300},{"timestamp":1627911000,"date":"2021-08-02","index":1254,"close":17.31,"high":17.97,"low":17.27,"open":17.62,"volume":240000},{"timestamp":1627997400,"date":"2021-08-03","index":1255,"close":17.09,"high":17.74,"low":16.4,"open":17.5,"volume":388400}],"post":[{"timestamp":1628083800,"date":"2021-08-04","index":1256,"close":21.08,"high":22.15,"low":17.89,"open":18.5,"volume":2590600},{"timestamp":1628170200,"date":"2021-08-05","index":1257,"close":22.55,"high":23.42,"low":21.01,"open":21.31,"volume":902700},{"timestamp":1628256600,"date":"2021-08-06","index":1258,"close":23.55,"high":23.75,"low":21.83,"open":22.77,"volume":474000},{"timestamp":1628515800,"date":"2021-08-09","index":1259,"close":23.63,"high":24.17,"low":22.52,"open":23.41,"volume":333200},{"timestamp":1628602200,"date":"2021-08-10","index":1260,"close":24.01,"high":24.06,"low":22.7,"open":23.55,"volume":302700},{"timestamp":1628688600,"date":"2021-08-11","index":1261,"close":23.85,"high":24.38,"low":23.03,"open":23.89,"volume":317100},{"timestamp":1628775000,"date":"2021-08-12","index":1262,"close":23.9,"high":24.43,"low":23.32,"open":23.83,"volume":261200},{"timestamp":1628861400,"date":"2021-08-13","index":1263,"close":22.67,"high":23.82,"low":22.28,"open":23.75,"volume":307500},{"timestamp":1629120600,"date":"2021-08-16","index":1264,"close":20.51,"high":22.6,"low":20.41,"open":22.5,"volume":375800},{"timestamp":1629207000,"date":"2021-08-17","index":1265,"close":18.96,"high":20.5,"low":18.81,"open":20.5,"volume":460800},{"timestamp":1629293400,"date":"2021-08-18","index":1266,"close":19.58,"high":20.5,"low":18.75,"open":19.1,"volume":298800}]},{"date":"2021-04-28","estimated":-0.17,"reported":-0.16,"pre":[{"timestamp":1618407000,"date":"2021-04-14","index":1178,"close":22.97,"high":24.15,"low":22.84,"open":23.1,"volume":290000},{"timestamp":1618493400,"date":"2021-04-15","index":1179,"close":21.55,"high":23.72,"low":21.25,"open":23.39,"volume":469900},{"timestamp":1618579800,"date":"2021-04-16","index":1180,"close":20.42,"high":21.62,"low":19.6,"open":21.6,"volume":795700},{"timestamp":1618839000,"date":"2021-04-19","index":1181,"close":19.14,"high":20.48,"low":18.75,"open":20.05,"volume":575100},{"timestamp":1618925400,"date":"2021-04-20","index":1182,"close":18.7,"high":19.38,"low":17.91,"open":19.15,"volume":507500},{"timestamp":1619011800,"date":"2021-04-21","index":1183,"close":20.38,"high":20.73,"low":18.25,"open":18.6,"volume":508800},{"timestamp":1619098200,"date":"2021-04-22","index":1184,"close":20.07,"high":21.08,"low":19.65,"open":20.55,"volume":403200},{"timestamp":1619184600,"date":"2021-04-23","index":1185,"close":21.78,"high":21.88,"low":20.3,"open":20.38,"volume":318600},{"timestamp":1619443800,"date":"2021-04-26","index":1186,"close":21.98,"high":22.5,"low":21.64,"open":22.5,"volume":325400},{"timestamp":1619530200,"date":"2021-04-27","index":1187,"close":21.49,"high":22.11,"low":21.05,"open":22.06,"volume":310400},{"timestamp":1619616600,"date":"2021-04-28","index":1188,"close":22.18,"high":22.39,"low":20.9,"open":21.51,"volume":327100}],"post":[{"timestamp":1619703000,"date":"2021-04-29","index":1189,"close":16.68,"high":19.35,"low":16.5,"open":18.41,"volume":2679000},{"timestamp":1619789400,"date":"2021-04-30","index":1190,"close":16.64,"high":17.07,"low":15.56,"open":16.7,"volume":1213200},{"timestamp":1620048600,"date":"2021-05-03","index":1191,"close":16.17,"high":17.02,"low":15.95,"open":16.75,"volume":543200},{"timestamp":1620135000,"date":"2021-05-04","index":1192,"close":15.26,"high":16.17,"low":14.97,"open":15.8,"volume":760600},{"timestamp":1620221400,"date":"2021-05-05","index":1193,"close":15.84,"high":16.45,"low":15.46,"open":15.5,"volume":617500},{"timestamp":1620307800,"date":"2021-05-06","index":1194,"close":15.54,"high":15.86,"low":15.08,"open":15.69,"volume":482500},{"timestamp":1620394200,"date":"2021-05-07","index":1195,"close":15.7,"high":16.15,"low":15.24,"open":15.48,"volume":361300},{"timestamp":1620653400,"date":"2021-05-10","index":1196,"close":14.48,"high":15.53,"low":14.24,"open":15.44,"volume":476200},{"timestamp":1620739800,"date":"2021-05-11","index":1197,"close":15.2,"high":15.5,"low":13.23,"open":13.35,"volume":661400},{"timestamp":1620826200,"date":"2021-05-12","index":1198,"close":14.1,"high":15.1,"low":13.41,"open":14.76,"volume":784400},{"timestamp":1620912600,"date":"2021-05-13","index":1199,"close":13.53,"high":15.09,"low":13.3,"open":14.5,"volume":420100}]},{"date":"2021-02-10","estimated":-0.19,"reported":-0.19,"pre":[{"timestamp":1611757800,"date":"2021-01-27","index":1125,"close":28.81,"high":31.76,"low":28.05,"open":29.12,"volume":803500},{"timestamp":1611844200,"date":"2021-01-28","index":1126,"close":29.92,"high":30.91,"low":28.6,"open":29.75,"volume":548900},{"timestamp":1611930600,"date":"2021-01-29","index":1127,"close":28.72,"high":30.99,"low":28.25,"open":30.17,"volume":588700},{"timestamp":1612189800,"date":"2021-02-01","index":1128,"close":32.53,"high":32.72,"low":28.08,"open":29.11,"volume":854000},{"timestamp":1612276200,"date":"2021-02-02","index":1129,"close":34.49,"high":34.59,"low":32.58,"open":33.5,"volume":833200},{"timestamp":1612362600,"date":"2021-02-03","index":1130,"close":33.62,"high":35.3,"low":32.75,"open":35.2,"volume":539300},{"timestamp":1612449000,"date":"2021-02-04","index":1131,"close":34.42,"high":34.94,"low":33.5,"open":33.85,"volume":372600},{"timestamp":1612535400,"date":"2021-02-05","index":1132,"close":41.27,"high":43.8,"low":34,"open":34.96,"volume":1823300},{"timestamp":1612794600,"date":"2021-02-08","index":1133,"close":46.45,"high":47.13,"low":41.11,"open":41.54,"volume":1140500},{"timestamp":1612881000,"date":"2021-02-09","index":1134,"close":43.77,"high":47.09,"low":43.06,"open":46.69,"volume":933200},{"timestamp":1612967400,"date":"2021-02-10","index":1135,"close":41.7,"high":46.24,"low":41.61,"open":44,"volume":728100}],"post":[{"timestamp":1613053800,"date":"2021-02-11","index":1136,"close":35.93,"high":38.89,"low":33.33,"open":37.6,"volume":1854700},{"timestamp":1613140200,"date":"2021-02-12","index":1137,"close":38.52,"high":39.11,"low":34.86,"open":35.6,"volume":651300},{"timestamp":1613485800,"date":"2021-02-16","index":1138,"close":38.88,"high":42,"low":37.81,"open":40.17,"volume":680700},{"timestamp":1613572200,"date":"2021-02-17","index":1139,"close":36.83,"high":38,"low":34.7,"open":37.55,"volume":603800},{"timestamp":1613658600,"date":"2021-02-18","index":1140,"close":33.96,"high":36.19,"low":33.63,"open":35.78,"volume":698500},{"timestamp":1613745000,"date":"2021-02-19","index":1141,"close":34.99,"high":36.8,"low":34.61,"open":34.83,"volume":643300},{"timestamp":1614004200,"date":"2021-02-22","index":1142,"close":32.22,"high":34.35,"low":31.65,"open":34.02,"volume":690200},{"timestamp":1614090600,"date":"2021-02-23","index":1143,"close":31.14,"high":31.57,"low":26.69,"open":29.44,"volume":1028300},{"timestamp":1614177000,"date":"2021-02-24","index":1144,"close":30.76,"high":31.95,"low":29.61,"open":31,"volume":486100},{"timestamp":1614263400,"date":"2021-02-25","index":1145,"close":27.62,"high":31.99,"low":27.25,"open":31.29,"volume":916600},{"timestamp":1614349800,"date":"2021-02-26","index":1146,"close":27.98,"high":29.49,"low":26,"open":29,"volume":572100}]},{"date":"2020-10-29","estimated":-0.21,"reported":-0.19,"pre":[{"timestamp":1602768600,"date":"2020-10-15","index":1055,"close":9.9,"high":9.91,"low":9.35,"open":9.52,"volume":293900},{"timestamp":1602855000,"date":"2020-10-16","index":1056,"close":9.82,"high":10.07,"low":9.55,"open":9.94,"volume":138700},{"timestamp":1603114200,"date":"2020-10-19","index":1057,"close":9.7,"high":10.1,"low":9.59,"open":9.9,"volume":289600},{"timestamp":1603200600,"date":"2020-10-20","index":1058,"close":9.55,"high":9.92,"low":9.51,"open":9.81,"volume":176300},{"timestamp":1603287000,"date":"2020-10-21","index":1059,"close":9.38,"high":9.6,"low":9.35,"open":9.55,"volume":197900},{"timestamp":1603373400,"date":"2020-10-22","index":1060,"close":9.23,"high":9.55,"low":8.78,"open":9.38,"volume":299200},{"timestamp":1603459800,"date":"2020-10-23","index":1061,"close":9.25,"high":9.39,"low":9.12,"open":9.33,"volume":142200},{"timestamp":1603719000,"date":"2020-10-26","index":1062,"close":8.96,"high":9.65,"low":8.85,"open":9.22,"volume":158000},{"timestamp":1603805400,"date":"2020-10-27","index":1063,"close":8.71,"high":9.1,"low":8.66,"open":8.98,"volume":146000},{"timestamp":1603891800,"date":"2020-10-28","index":1064,"close":8.69,"high":8.8,"low":8.14,"open":8.51,"volume":363800},{"timestamp":1603978200,"date":"2020-10-29","index":1065,"close":9.32,"high":9.46,"low":8.51,"open":8.75,"volume":637200}],"post":[{"timestamp":1604064600,"date":"2020-10-30","index":1066,"close":8.15,"high":9.23,"low":7.97,"open":9.1,"volume":558600},{"timestamp":1604327400,"date":"2020-11-02","index":1067,"close":8.35,"high":8.63,"low":8.19,"open":8.4,"volume":191900},{"timestamp":1604413800,"date":"2020-11-03","index":1068,"close":8.64,"high":8.85,"low":8.4,"open":8.4,"volume":151600},{"timestamp":1604500200,"date":"2020-11-04","index":1069,"close":8.99,"high":9.12,"low":8.65,"open":8.79,"volume":139400},{"timestamp":1604586600,"date":"2020-11-05","index":1070,"close":8.92,"high":9.34,"low":8.85,"open":9.07,"volume":212500},{"timestamp":1604673000,"date":"2020-11-06","index":1071,"close":8.97,"high":9,"low":8.63,"open":8.8,"volume":231300},{"timestamp":1604932200,"date":"2020-11-09","index":1072,"close":9.3,"high":9.75,"low":8.91,"open":9.29,"volume":267100},{"timestamp":1605018600,"date":"2020-11-10","index":1073,"close":9.8,"high":9.88,"low":9.06,"open":9.43,"volume":252500},{"timestamp":1605105000,"date":"2020-11-11","index":1074,"close":9.82,"high":9.98,"low":9.5,"open":9.79,"volume":179200},{"timestamp":1605191400,"date":"2020-11-12","index":1075,"close":9.39,"high":9.87,"low":9.25,"open":9.76,"volume":150400},{"timestamp":1605277800,"date":"2020-11-13","index":1076,"close":9.56,"high":9.64,"low":9.21,"open":9.47,"volume":155000}]},{"date":"2020-08-05","estimated":-0.21,"reported":-0.21,"pre":[{"timestamp":1595424600,"date":"2020-07-22","index":995,"close":10.97,"high":11.5,"low":10.53,"open":11.1,"volume":597000},{"timestamp":1595511000,"date":"2020-07-23","index":996,"close":10.56,"high":11.19,"low":10.1,"open":11.18,"volume":709600},{"timestamp":1595597400,"date":"2020-07-24","index":997,"close":10.58,"high":10.82,"low":9.67,"open":10.37,"volume":541300},{"timestamp":1595856600,"date":"2020-07-27","index":998,"close":11.33,"high":11.45,"low":10.68,"open":10.77,"volume":900700},{"timestamp":1595943000,"date":"2020-07-28","index":999,"close":10.71,"high":11.44,"low":10.66,"open":11,"volume":718000},{"timestamp":1596029400,"date":"2020-07-29","index":1000,"close":10.78,"high":11.08,"low":10.5,"open":10.86,"volume":536700},{"timestamp":1596115800,"date":"2020-07-30","index":1001,"close":11.32,"high":11.45,"low":10.29,"open":10.67,"volume":679500},{"timestamp":1596202200,"date":"2020-07-31","index":1002,"close":10.64,"high":11.85,"low":10.52,"open":11.5,"volume":817300},{"timestamp":1596461400,"date":"2020-08-03","index":1003,"close":11.45,"high":11.7,"low":10.77,"open":10.77,"volume":1007300},{"timestamp":1596547800,"date":"2020-08-04","index":1004,"close":11.49,"high":11.74,"low":11.34,"open":11.45,"volume":485000},{"timestamp":1596634200,"date":"2020-08-05","index":1005,"close":11.49,"high":11.8,"low":11.04,"open":11.55,"volume":697700}],"post":[{"timestamp":1596720600,"date":"2020-08-06","index":1006,"close":12.5,"high":12.94,"low":11.03,"open":11.45,"volume":1741700},{"timestamp":1596807000,"date":"2020-08-07","index":1007,"close":11.84,"high":12.55,"low":11.26,"open":12.51,"volume":1045400},{"timestamp":1597066200,"date":"2020-08-10","index":1008,"close":12.12,"high":12.48,"low":11.72,"open":11.72,"volume":962600},{"timestamp":1597152600,"date":"2020-08-11","index":1009,"close":11.63,"high":12.13,"low":11.51,"open":12.09,"volume":807300},{"timestamp":1597239000,"date":"2020-08-12","index":1010,"close":11.06,"high":11.98,"low":10.81,"open":11.78,"volume":1101200},{"timestamp":1597325400,"date":"2020-08-13","index":1011,"close":11.38,"high":11.43,"low":10.93,"open":11.16,"volume":704200},{"timestamp":1597411800,"date":"2020-08-14","index":1012,"close":11.68,"high":12.1,"low":11.07,"open":11.47,"volume":839000},{"timestamp":1597671000,"date":"2020-08-17","index":1013,"close":11.37,"high":11.9,"low":11.32,"open":11.75,"volume":717700},{"timestamp":1597757400,"date":"2020-08-18","index":1014,"close":11.13,"high":11.5,"low":10.3,"open":11.42,"volume":1003400},{"timestamp":1597843800,"date":"2020-08-19","index":1015,"close":11.31,"high":11.64,"low":11.24,"open":11.64,"volume":774200},{"timestamp":1597930200,"date":"2020-08-20","index":1016,"close":12.02,"high":12.3,"low":11.03,"open":11.3,"volume":920700}]},{"date":"2020-04-30","estimated":-0.18,"reported":-0.22,"pre":[{"timestamp":1587043800,"date":"2020-04-16","index":928,"close":3.97,"high":4.22,"low":3.9,"open":4.17,"volume":56300},{"timestamp":1587130200,"date":"2020-04-17","index":929,"close":4.01,"high":4.18,"low":3.9,"open":4.16,"volume":26200},{"timestamp":1587389400,"date":"2020-04-20","index":930,"close":4.08,"high":4.14,"low":3.82,"open":4.08,"volume":62100},{"timestamp":1587475800,"date":"2020-04-21","index":931,"close":4.09,"high":4.25,"low":3.93,"open":4.1,"volume":32800},{"timestamp":1587562200,"date":"2020-04-22","index":932,"close":4.38,"high":4.38,"low":4,"open":4.24,"volume":47200},{"timestamp":1587648600,"date":"2020-04-23","index":933,"close":4.5,"high":4.7,"low":4.22,"open":4.42,"volume":50000},{"timestamp":1587735000,"date":"2020-04-24","index":934,"close":4.46,"high":4.66,"low":4.2,"open":4.62,"volume":65800},{"timestamp":1587994200,"date":"2020-04-27","index":935,"close":5.2,"high":5.25,"low":4.53,"open":4.55,"volume":102000},{"timestamp":1588080600,"date":"2020-04-28","index":936,"close":5.05,"high":5.3,"low":4.8,"open":5.23,"volume":54100},{"timestamp":1588167000,"date":"2020-04-29","index":937,"close":5.76,"high":6.11,"low":5.06,"open":5.15,"volume":593200},{"timestamp":1588253400,"date":"2020-04-30","index":938,"close":5.32,"high":5.76,"low":5.25,"open":5.75,"volume":93200}],"post":[{"timestamp":1588339800,"date":"2020-05-01","index":939,"close":5.23,"high":5.25,"low":4.69,"open":5.05,"volume":145200},{"timestamp":1588599000,"date":"2020-05-04","index":940,"close":5.06,"high":5.24,"low":5.05,"open":5.24,"volume":49900},{"timestamp":1588685400,"date":"2020-05-05","index":941,"close":5.34,"high":5.35,"low":5.06,"open":5.14,"volume":100700},{"timestamp":1588771800,"date":"2020-05-06","index":942,"close":5.41,"high":5.85,"low":5.32,"open":5.36,"volume":184400},{"timestamp":1588858200,"date":"2020-05-07","index":943,"close":5.46,"high":5.74,"low":5.28,"open":5.61,"volume":79600},{"timestamp":1588944600,"date":"2020-05-08","index":944,"close":5.6,"high":5.86,"low":5.34,"open":5.56,"volume":120700},{"timestamp":1589203800,"date":"2020-05-11","index":945,"close":5.5,"high":5.65,"low":5.34,"open":5.6,"volume":103500},{"timestamp":1589290200,"date":"2020-05-12","index":946,"close":6.57,"high":6.74,"low":5.47,"open":5.6,"volume":290800},{"timestamp":1589376600,"date":"2020-05-13","index":947,"close":6.1,"high":6.22,"low":5.55,"open":5.6,"volume":733800},{"timestamp":1589463000,"date":"2020-05-14","index":948,"close":6.77,"high":7.23,"low":5.91,"open":6.07,"volume":735500},{"timestamp":1589549400,"date":"2020-05-15","index":949,"close":7.37,"high":7.45,"low":6.55,"open":6.81,"volume":851400}]},{"date":"2020-02-12","estimated":-0.19,"reported":-0.18,"pre":[{"timestamp":1580308200,"date":"2020-01-29","index":874,"close":4.5,"high":4.85,"low":4.38,"open":4.48,"volume":111000},{"timestamp":1580394600,"date":"2020-01-30","index":875,"close":4.32,"high":4.6,"low":4.3,"open":4.52,"volume":39200},{"timestamp":1580481000,"date":"2020-01-31","index":876,"close":4.16,"high":4.31,"low":4.12,"open":4.31,"volume":54100},{"timestamp":1580740200,"date":"2020-02-03","index":877,"close":4.15,"high":4.2,"low":4.1,"open":4.15,"volume":19000},{"timestamp":1580826600,"date":"2020-02-04","index":878,"close":4.35,"high":4.35,"low":4.15,"open":4.16,"volume":31900},{"timestamp":1580913000,"date":"2020-02-05","index":879,"close":4.36,"high":4.47,"low":4.34,"open":4.35,"volume":27300},{"timestamp":1580999400,"date":"2020-02-06","index":880,"close":4.2,"high":4.48,"low":4.2,"open":4.44,"volume":24600},{"timestamp":1581085800,"date":"2020-02-07","index":881,"close":4.17,"high":4.33,"low":4.15,"open":4.24,"volume":24700},{"timestamp":1581345000,"date":"2020-02-10","index":882,"close":4.89,"high":5.45,"low":4.27,"open":4.27,"volume":299100},{"timestamp":1581431400,"date":"2020-02-11","index":883,"close":5.67,"high":6.37,"low":4.88,"open":4.89,"volume":790900},{"timestamp":1581517800,"date":"2020-02-12","index":884,"close":5.28,"high":5.72,"low":5.03,"open":5.57,"volume":195700}],"post":[{"timestamp":1581604200,"date":"2020-02-13","index":885,"close":4.9,"high":5.48,"low":4.15,"open":5.48,"volume":266400},{"timestamp":1581690600,"date":"2020-02-14","index":886,"close":4.74,"high":4.86,"low":4.6,"open":4.86,"volume":31300},{"timestamp":1582036200,"date":"2020-02-18","index":887,"close":4.38,"high":4.84,"low":4.25,"open":4.84,"volume":111200},{"timestamp":1582122600,"date":"2020-02-19","index":888,"close":4.6,"high":4.77,"low":4.33,"open":4.33,"volume":122300},{"timestamp":1582209000,"date":"2020-02-20","index":889,"close":4.71,"high":4.9,"low":4.6,"open":4.61,"volume":78600},{"timestamp":1582295400,"date":"2020-02-21","index":890,"close":4.93,"high":4.99,"low":4.58,"open":4.75,"volume":101700},{"timestamp":1582554600,"date":"2020-02-24","index":891,"close":4.78,"high":4.97,"low":4.7,"open":4.89,"volume":35500},{"timestamp":1582641000,"date":"2020-02-25","index":892,"close":4.94,"high":5,"low":4.63,"open":4.8,"volume":63800},{"timestamp":1582727400,"date":"2020-02-26","index":893,"close":5.2,"high":5.38,"low":4.9,"open":4.9,"volume":86200},{"timestamp":1582813800,"date":"2020-02-27","index":894,"close":4.56,"high":5.24,"low":4.47,"open":5.24,"volume":80700},{"timestamp":1582900200,"date":"2020-02-28","index":895,"close":4.39,"high":4.5,"low":4.15,"open":4.45,"volume":103600}]}] +[{"date":"2025-10-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-11","estimated":-0.16,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":-0.15,"reported":-0.14,"pre":[{"timestamp":1728999000,"date":"2024-10-15","index":2060,"close":3.42,"high":3.73,"low":3.21,"open":3.66,"volume":352900},{"timestamp":1729085400,"date":"2024-10-16","index":2061,"close":3.62,"high":3.66,"low":3.38,"open":3.43,"volume":227200},{"timestamp":1729171800,"date":"2024-10-17","index":2062,"close":3.39,"high":3.62,"low":3.35,"open":3.62,"volume":115600},{"timestamp":1729258200,"date":"2024-10-18","index":2063,"close":3.52,"high":3.55,"low":3.39,"open":3.45,"volume":153900},{"timestamp":1729517400,"date":"2024-10-21","index":2064,"close":3.48,"high":3.55,"low":3.3,"open":3.51,"volume":108600},{"timestamp":1729603800,"date":"2024-10-22","index":2065,"close":3.46,"high":3.54,"low":3.31,"open":3.33,"volume":180600},{"timestamp":1729690200,"date":"2024-10-23","index":2066,"close":3.37,"high":3.52,"low":3.26,"open":3.41,"volume":108000},{"timestamp":1729776600,"date":"2024-10-24","index":2067,"close":3.32,"high":3.39,"low":3.25,"open":3.37,"volume":94600},{"timestamp":1729863000,"date":"2024-10-25","index":2068,"close":3.36,"high":3.38,"low":3.28,"open":3.32,"volume":98100},{"timestamp":1730122200,"date":"2024-10-28","index":2069,"close":3.69,"high":3.74,"low":3.4,"open":3.44,"volume":280500},{"timestamp":1730208600,"date":"2024-10-29","index":2070,"close":3.33,"high":3.76,"low":3.32,"open":3.76,"volume":250300}],"post":[{"timestamp":1730295000,"date":"2024-10-30","index":2071,"close":4.27,"high":4.3,"low":3.43,"open":3.5,"volume":996700},{"timestamp":1730404801,"date":"2024-10-31","index":2072,"close":4.16,"high":4.35,"low":3.98,"open":4.32,"volume":704830},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-30","estimated":-0.15,"reported":-0.13,"pre":[{"timestamp":1721136600,"date":"2024-07-16","index":1996,"close":4.1,"high":4.24,"low":4.02,"open":4.22,"volume":243200},{"timestamp":1721223000,"date":"2024-07-17","index":1997,"close":3.94,"high":4.08,"low":3.86,"open":4,"volume":129800},{"timestamp":1721309400,"date":"2024-07-18","index":1998,"close":3.89,"high":4.05,"low":3.81,"open":3.96,"volume":147800},{"timestamp":1721395800,"date":"2024-07-19","index":1999,"close":3.77,"high":3.89,"low":3.75,"open":3.89,"volume":219200},{"timestamp":1721655000,"date":"2024-07-22","index":2000,"close":3.86,"high":3.87,"low":3.72,"open":3.78,"volume":154700},{"timestamp":1721741400,"date":"2024-07-23","index":2001,"close":3.68,"high":3.85,"low":3.6,"open":3.85,"volume":300800},{"timestamp":1721827800,"date":"2024-07-24","index":2002,"close":3.53,"high":3.71,"low":3.52,"open":3.7,"volume":214900},{"timestamp":1721914200,"date":"2024-07-25","index":2003,"close":3.5,"high":3.65,"low":3.44,"open":3.57,"volume":108200},{"timestamp":1722000600,"date":"2024-07-26","index":2004,"close":3.49,"high":3.58,"low":3.43,"open":3.53,"volume":73200},{"timestamp":1722259800,"date":"2024-07-29","index":2005,"close":3.18,"high":3.55,"low":3.14,"open":3.5,"volume":266800},{"timestamp":1722346200,"date":"2024-07-30","index":2006,"close":3.1,"high":3.26,"low":3.02,"open":3.25,"volume":298600}],"post":[{"timestamp":1722432600,"date":"2024-07-31","index":2007,"close":3.51,"high":3.94,"low":3.25,"open":3.32,"volume":672000},{"timestamp":1722519000,"date":"2024-08-01","index":2008,"close":3.13,"high":3.56,"low":3.12,"open":3.5,"volume":195200},{"timestamp":1722605400,"date":"2024-08-02","index":2009,"close":3.08,"high":3.12,"low":2.93,"open":3.1,"volume":253800},{"timestamp":1722864600,"date":"2024-08-05","index":2010,"close":2.89,"high":3.11,"low":2.76,"open":2.84,"volume":248400},{"timestamp":1722951000,"date":"2024-08-06","index":2011,"close":2.96,"high":3.06,"low":2.93,"open":3.06,"volume":153600},{"timestamp":1723037400,"date":"2024-08-07","index":2012,"close":2.82,"high":3.08,"low":2.8,"open":3.06,"volume":187700},{"timestamp":1723123800,"date":"2024-08-08","index":2013,"close":3.1,"high":3.1,"low":2.85,"open":2.91,"volume":156100},{"timestamp":1723210200,"date":"2024-08-09","index":2014,"close":3.03,"high":3.17,"low":2.99,"open":3.1,"volume":173800},{"timestamp":1723469400,"date":"2024-08-12","index":2015,"close":2.92,"high":3.03,"low":2.87,"open":3.03,"volume":98900},{"timestamp":1723555800,"date":"2024-08-13","index":2016,"close":2.98,"high":3.07,"low":2.95,"open":2.95,"volume":262400},{"timestamp":1723642200,"date":"2024-08-14","index":2017,"close":2.76,"high":3.04,"low":2.67,"open":3.04,"volume":219000}]},{"date":"2024-04-25","estimated":-0.15,"reported":-0.19,"pre":[{"timestamp":1712842200,"date":"2024-04-11","index":1931,"close":6.37,"high":6.37,"low":6.02,"open":6.14,"volume":120800},{"timestamp":1712928600,"date":"2024-04-12","index":1932,"close":6.05,"high":6.38,"low":6.03,"open":6.38,"volume":120600},{"timestamp":1713187800,"date":"2024-04-15","index":1933,"close":6.02,"high":6.09,"low":5.8,"open":6,"volume":199900},{"timestamp":1713274200,"date":"2024-04-16","index":1934,"close":6.04,"high":6.05,"low":5.92,"open":5.94,"volume":102900},{"timestamp":1713360600,"date":"2024-04-17","index":1935,"close":5.64,"high":6.19,"low":5.63,"open":6.04,"volume":233800},{"timestamp":1713447000,"date":"2024-04-18","index":1936,"close":5.75,"high":5.95,"low":5.34,"open":5.6,"volume":228100},{"timestamp":1713533400,"date":"2024-04-19","index":1937,"close":5.7,"high":5.76,"low":5.55,"open":5.68,"volume":198600},{"timestamp":1713792600,"date":"2024-04-22","index":1938,"close":5.46,"high":5.72,"low":5.35,"open":5.71,"volume":222200},{"timestamp":1713879000,"date":"2024-04-23","index":1939,"close":5.63,"high":5.78,"low":5.45,"open":5.5,"volume":95800},{"timestamp":1713965400,"date":"2024-04-24","index":1940,"close":5.7,"high":5.76,"low":5.53,"open":5.65,"volume":99900},{"timestamp":1714051800,"date":"2024-04-25","index":1941,"close":5.37,"high":5.66,"low":5.34,"open":5.63,"volume":217200}],"post":[{"timestamp":1714138200,"date":"2024-04-26","index":1942,"close":4.45,"high":5.13,"low":3.68,"open":5.01,"volume":1142000},{"timestamp":1714397400,"date":"2024-04-29","index":1943,"close":4.93,"high":5.23,"low":4.43,"open":4.5,"volume":466000},{"timestamp":1714483800,"date":"2024-04-30","index":1944,"close":4.64,"high":4.94,"low":4.62,"open":4.86,"volume":332000},{"timestamp":1714570200,"date":"2024-05-01","index":1945,"close":4.4,"high":4.7,"low":4.38,"open":4.65,"volume":425300},{"timestamp":1714656600,"date":"2024-05-02","index":1946,"close":4.45,"high":4.5,"low":4.01,"open":4.48,"volume":912500},{"timestamp":1714743000,"date":"2024-05-03","index":1947,"close":4.5,"high":4.68,"low":4.35,"open":4.56,"volume":209400},{"timestamp":1715002200,"date":"2024-05-06","index":1948,"close":4.25,"high":4.65,"low":4.2,"open":4.48,"volume":328100},{"timestamp":1715088600,"date":"2024-05-07","index":1949,"close":4.24,"high":4.28,"low":4.06,"open":4.25,"volume":264800},{"timestamp":1715175000,"date":"2024-05-08","index":1950,"close":4.2,"high":4.28,"low":4.03,"open":4.13,"volume":220800},{"timestamp":1715261400,"date":"2024-05-09","index":1951,"close":4.22,"high":4.26,"low":4.1,"open":4.2,"volume":127600},{"timestamp":1715347800,"date":"2024-05-10","index":1952,"close":4.42,"high":4.64,"low":4.29,"open":4.29,"volume":325800}]},{"date":"2024-02-13","estimated":-0.11,"reported":-0.14,"pre":[{"timestamp":1706625000,"date":"2024-01-30","index":1881,"close":8.04,"high":8.51,"low":7.8,"open":8.44,"volume":326100},{"timestamp":1706711400,"date":"2024-01-31","index":1882,"close":7.86,"high":8.44,"low":7.84,"open":7.91,"volume":210300},{"timestamp":1706797800,"date":"2024-02-01","index":1883,"close":8.03,"high":8.18,"low":7.66,"open":7.94,"volume":267100},{"timestamp":1706884200,"date":"2024-02-02","index":1884,"close":8.01,"high":8.22,"low":7.77,"open":7.97,"volume":233800},{"timestamp":1707143400,"date":"2024-02-05","index":1885,"close":7.6,"high":8,"low":7.53,"open":7.93,"volume":159800},{"timestamp":1707229800,"date":"2024-02-06","index":1886,"close":7.66,"high":7.68,"low":7.5,"open":7.6,"volume":143700},{"timestamp":1707316200,"date":"2024-02-07","index":1887,"close":7.28,"high":7.72,"low":7.19,"open":7.72,"volume":319800},{"timestamp":1707402600,"date":"2024-02-08","index":1888,"close":7.64,"high":7.72,"low":7.19,"open":7.19,"volume":295900},{"timestamp":1707489000,"date":"2024-02-09","index":1889,"close":8.4,"high":8.41,"low":7.75,"open":7.75,"volume":364300},{"timestamp":1707748200,"date":"2024-02-12","index":1890,"close":9.11,"high":9.19,"low":8.41,"open":8.55,"volume":466100},{"timestamp":1707834600,"date":"2024-02-13","index":1891,"close":8.26,"high":9.13,"low":8.14,"open":8.58,"volume":367500}],"post":[{"timestamp":1707921000,"date":"2024-02-14","index":1892,"close":7.15,"high":8.74,"low":6.85,"open":8.51,"volume":860700},{"timestamp":1708007400,"date":"2024-02-15","index":1893,"close":7.09,"high":7.42,"low":6.88,"open":7.21,"volume":291300},{"timestamp":1708093800,"date":"2024-02-16","index":1894,"close":7.09,"high":7.19,"low":6.61,"open":7.04,"volume":317800},{"timestamp":1708439400,"date":"2024-02-20","index":1895,"close":6.68,"high":7,"low":6.57,"open":6.98,"volume":288800},{"timestamp":1708525800,"date":"2024-02-21","index":1896,"close":6.46,"high":6.71,"low":6.39,"open":6.6,"volume":209300},{"timestamp":1708612200,"date":"2024-02-22","index":1897,"close":6.31,"high":6.64,"low":6.22,"open":6.6,"volume":429300},{"timestamp":1708698600,"date":"2024-02-23","index":1898,"close":6.12,"high":6.45,"low":6.02,"open":6.31,"volume":308000},{"timestamp":1708957800,"date":"2024-02-26","index":1899,"close":6.38,"high":6.43,"low":5.95,"open":6.12,"volume":317400},{"timestamp":1709044200,"date":"2024-02-27","index":1900,"close":6.27,"high":6.49,"low":6.22,"open":6.49,"volume":209800},{"timestamp":1709130600,"date":"2024-02-28","index":1901,"close":6.07,"high":6.31,"low":6.05,"open":6.17,"volume":247700},{"timestamp":1709217000,"date":"2024-02-29","index":1902,"close":6.3,"high":6.45,"low":6.13,"open":6.26,"volume":229600}]},{"date":"2023-11-01","estimated":-0.16,"reported":-0.16,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":1811,"close":6.9,"high":7,"low":6.66,"open":6.95,"volume":131200},{"timestamp":1697722200,"date":"2023-10-19","index":1812,"close":6.61,"high":6.99,"low":6.54,"open":6.9,"volume":107800},{"timestamp":1697808600,"date":"2023-10-20","index":1813,"close":6.46,"high":6.59,"low":6.35,"open":6.59,"volume":124000},{"timestamp":1698067800,"date":"2023-10-23","index":1814,"close":6.82,"high":6.89,"low":6.46,"open":6.5,"volume":129900},{"timestamp":1698154200,"date":"2023-10-24","index":1815,"close":6.83,"high":7.18,"low":6.71,"open":6.95,"volume":119800},{"timestamp":1698240600,"date":"2023-10-25","index":1816,"close":6.29,"high":6.79,"low":6.26,"open":6.66,"volume":120600},{"timestamp":1698327000,"date":"2023-10-26","index":1817,"close":6.53,"high":6.59,"low":6.28,"open":6.37,"volume":120100},{"timestamp":1698413400,"date":"2023-10-27","index":1818,"close":6.32,"high":6.55,"low":6.28,"open":6.55,"volume":139300},{"timestamp":1698672600,"date":"2023-10-30","index":1819,"close":6.16,"high":6.5,"low":6,"open":6.42,"volume":169000},{"timestamp":1698759000,"date":"2023-10-31","index":1820,"close":6.4,"high":6.51,"low":5.95,"open":6.13,"volume":129700},{"timestamp":1698845400,"date":"2023-11-01","index":1821,"close":6.2,"high":6.5,"low":6.13,"open":6.4,"volume":178400}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":1822,"close":5.95,"high":6.44,"low":5.85,"open":6.13,"volume":260600},{"timestamp":1699018200,"date":"2023-11-03","index":1823,"close":5.84,"high":6.12,"low":5.65,"open":6.12,"volume":243400},{"timestamp":1699281000,"date":"2023-11-06","index":1824,"close":5.32,"high":5.94,"low":5.27,"open":5.94,"volume":290000},{"timestamp":1699367400,"date":"2023-11-07","index":1825,"close":5.24,"high":5.4,"low":5.09,"open":5.25,"volume":219500},{"timestamp":1699453800,"date":"2023-11-08","index":1826,"close":5.26,"high":5.29,"low":5.1,"open":5.29,"volume":132800},{"timestamp":1699540200,"date":"2023-11-09","index":1827,"close":5.23,"high":5.54,"low":5.21,"open":5.36,"volume":151400},{"timestamp":1699626600,"date":"2023-11-10","index":1828,"close":5.11,"high":5.28,"low":5.05,"open":5.2,"volume":176600},{"timestamp":1699885800,"date":"2023-11-13","index":1829,"close":5.33,"high":5.4,"low":4.96,"open":5.08,"volume":234100},{"timestamp":1699972200,"date":"2023-11-14","index":1830,"close":5.85,"high":5.92,"low":5.6,"open":5.65,"volume":222200},{"timestamp":1700058600,"date":"2023-11-15","index":1831,"close":7.15,"high":7.5,"low":6,"open":6,"volume":782300},{"timestamp":1700145000,"date":"2023-11-16","index":1832,"close":6.36,"high":7.3,"low":6.16,"open":7.1,"volume":419400}]},{"date":"2023-08-02","estimated":-0.16,"reported":-0.16,"pre":[{"timestamp":1689773400,"date":"2023-07-19","index":1747,"close":8.68,"high":9.18,"low":8.62,"open":8.88,"volume":124500},{"timestamp":1689859800,"date":"2023-07-20","index":1748,"close":8.5,"high":8.65,"low":8.38,"open":8.65,"volume":120300},{"timestamp":1689946200,"date":"2023-07-21","index":1749,"close":8.27,"high":8.65,"low":8.2,"open":8.65,"volume":154600},{"timestamp":1690205400,"date":"2023-07-24","index":1750,"close":8.12,"high":8.36,"low":8.01,"open":8.32,"volume":83300},{"timestamp":1690291800,"date":"2023-07-25","index":1751,"close":7.95,"high":8.24,"low":7.89,"open":8.13,"volume":117600},{"timestamp":1690378200,"date":"2023-07-26","index":1752,"close":7.83,"high":8.29,"low":7.72,"open":7.9,"volume":80400},{"timestamp":1690464600,"date":"2023-07-27","index":1753,"close":7.79,"high":8.09,"low":7.75,"open":7.96,"volume":110000},{"timestamp":1690551000,"date":"2023-07-28","index":1754,"close":8.09,"high":8.22,"low":7.91,"open":7.92,"volume":134800},{"timestamp":1690810200,"date":"2023-07-31","index":1755,"close":8.63,"high":8.74,"low":8.12,"open":8.14,"volume":172100},{"timestamp":1690896600,"date":"2023-08-01","index":1756,"close":8.57,"high":8.95,"low":8.19,"open":8.95,"volume":205800},{"timestamp":1690983000,"date":"2023-08-02","index":1757,"close":8.28,"high":8.38,"low":8.04,"open":8.34,"volume":191800}],"post":[{"timestamp":1691069400,"date":"2023-08-03","index":1758,"close":7.33,"high":8.02,"low":6.75,"open":8.01,"volume":601000},{"timestamp":1691155800,"date":"2023-08-04","index":1759,"close":7.51,"high":7.79,"low":7.33,"open":7.33,"volume":210200},{"timestamp":1691415000,"date":"2023-08-07","index":1760,"close":7.67,"high":7.71,"low":7.27,"open":7.48,"volume":149200},{"timestamp":1691501400,"date":"2023-08-08","index":1761,"close":7.46,"high":7.65,"low":7.29,"open":7.59,"volume":166900},{"timestamp":1691587800,"date":"2023-08-09","index":1762,"close":7.22,"high":7.51,"low":6.92,"open":7.51,"volume":319000},{"timestamp":1691674200,"date":"2023-08-10","index":1763,"close":7.19,"high":7.45,"low":7.02,"open":7.25,"volume":190100},{"timestamp":1691760600,"date":"2023-08-11","index":1764,"close":6.74,"high":7.36,"low":6.7,"open":7.06,"volume":227900},{"timestamp":1692019800,"date":"2023-08-14","index":1765,"close":6.73,"high":6.75,"low":6.51,"open":6.7,"volume":186300},{"timestamp":1692106200,"date":"2023-08-15","index":1766,"close":6.69,"high":6.88,"low":6.58,"open":6.73,"volume":140000},{"timestamp":1692192600,"date":"2023-08-16","index":1767,"close":6.52,"high":6.69,"low":6.4,"open":6.6,"volume":168200},{"timestamp":1692279000,"date":"2023-08-17","index":1768,"close":6.35,"high":6.64,"low":6.34,"open":6.52,"volume":131300}]},{"date":"2023-04-26","estimated":-0.17,"reported":-0.17,"pre":[{"timestamp":1681306200,"date":"2023-04-12","index":1680,"close":5.58,"high":5.78,"low":5.55,"open":5.71,"volume":98400},{"timestamp":1681392600,"date":"2023-04-13","index":1681,"close":5.64,"high":5.73,"low":5.54,"open":5.59,"volume":79300},{"timestamp":1681479000,"date":"2023-04-14","index":1682,"close":5.42,"high":5.76,"low":5.21,"open":5.57,"volume":292300},{"timestamp":1681738200,"date":"2023-04-17","index":1683,"close":5.48,"high":5.49,"low":5.25,"open":5.4,"volume":119200},{"timestamp":1681824600,"date":"2023-04-18","index":1684,"close":5.32,"high":5.65,"low":5.28,"open":5.55,"volume":106800},{"timestamp":1681911000,"date":"2023-04-19","index":1685,"close":5.45,"high":5.56,"low":5.21,"open":5.38,"volume":102500},{"timestamp":1681997400,"date":"2023-04-20","index":1686,"close":5.54,"high":5.69,"low":5.42,"open":5.44,"volume":100000},{"timestamp":1682083800,"date":"2023-04-21","index":1687,"close":5.21,"high":5.57,"low":5.19,"open":5.52,"volume":129000},{"timestamp":1682343000,"date":"2023-04-24","index":1688,"close":5.41,"high":5.45,"low":5.16,"open":5.16,"volume":191400},{"timestamp":1682429400,"date":"2023-04-25","index":1689,"close":5.22,"high":5.44,"low":5.09,"open":5.44,"volume":174500},{"timestamp":1682515800,"date":"2023-04-26","index":1690,"close":5.22,"high":5.41,"low":5.03,"open":5.27,"volume":1948200}],"post":[{"timestamp":1682602200,"date":"2023-04-27","index":1691,"close":6.93,"high":7.3,"low":6.28,"open":6.8,"volume":9067000},{"timestamp":1682688600,"date":"2023-04-28","index":1692,"close":7.9,"high":8.2,"low":6.71,"open":6.95,"volume":2474500},{"timestamp":1682947800,"date":"2023-05-01","index":1693,"close":8.14,"high":8.55,"low":7.6,"open":7.92,"volume":1123400},{"timestamp":1683034200,"date":"2023-05-02","index":1694,"close":8.85,"high":9.03,"low":7.95,"open":8.17,"volume":1366800},{"timestamp":1683120600,"date":"2023-05-03","index":1695,"close":9.81,"high":10.14,"low":8.62,"open":9,"volume":938500},{"timestamp":1683207000,"date":"2023-05-04","index":1696,"close":9.19,"high":10.72,"low":9.01,"open":9.81,"volume":1223300},{"timestamp":1683293400,"date":"2023-05-05","index":1697,"close":9.7,"high":9.77,"low":9.17,"open":9.19,"volume":374200},{"timestamp":1683552600,"date":"2023-05-08","index":1698,"close":9.49,"high":9.87,"low":8.63,"open":9.74,"volume":591000},{"timestamp":1683639000,"date":"2023-05-09","index":1699,"close":8.9,"high":9.34,"low":8.75,"open":9.29,"volume":487400},{"timestamp":1683725400,"date":"2023-05-10","index":1700,"close":8.61,"high":9.17,"low":8.51,"open":8.98,"volume":357700},{"timestamp":1683811800,"date":"2023-05-11","index":1701,"close":8.45,"high":8.63,"low":8.3,"open":8.61,"volume":239800}]},{"date":"2023-02-15","estimated":-0.17,"reported":-0.14,"pre":[{"timestamp":1675261800,"date":"2023-02-01","index":1632,"close":7.78,"high":7.98,"low":7.28,"open":7.4,"volume":246300},{"timestamp":1675348200,"date":"2023-02-02","index":1633,"close":8.28,"high":8.44,"low":7.88,"open":7.94,"volume":256100},{"timestamp":1675434600,"date":"2023-02-03","index":1634,"close":8.24,"high":8.6,"low":8,"open":8.03,"volume":151000},{"timestamp":1675693800,"date":"2023-02-06","index":1635,"close":8.15,"high":8.63,"low":7.88,"open":8.18,"volume":247000},{"timestamp":1675780200,"date":"2023-02-07","index":1636,"close":8.42,"high":8.56,"low":8.01,"open":8.1,"volume":141400},{"timestamp":1675866600,"date":"2023-02-08","index":1637,"close":8.68,"high":9,"low":8.36,"open":8.39,"volume":200800},{"timestamp":1675953000,"date":"2023-02-09","index":1638,"close":8.67,"high":8.99,"low":8.6,"open":8.8,"volume":183800},{"timestamp":1676039400,"date":"2023-02-10","index":1639,"close":7.57,"high":8.46,"low":7.51,"open":8.31,"volume":332900},{"timestamp":1676298600,"date":"2023-02-13","index":1640,"close":7.52,"high":7.79,"low":7.43,"open":7.64,"volume":88300},{"timestamp":1676385000,"date":"2023-02-14","index":1641,"close":7.8,"high":7.92,"low":7.25,"open":7.44,"volume":132300},{"timestamp":1676471400,"date":"2023-02-15","index":1642,"close":7.6,"high":7.81,"low":7.54,"open":7.59,"volume":129900}],"post":[{"timestamp":1676557800,"date":"2023-02-16","index":1643,"close":6.39,"high":7.68,"low":6.38,"open":7.68,"volume":559500},{"timestamp":1676644200,"date":"2023-02-17","index":1644,"close":6.48,"high":6.6,"low":6.13,"open":6.36,"volume":224900},{"timestamp":1676989800,"date":"2023-02-21","index":1645,"close":6.23,"high":6.47,"low":6.22,"open":6.35,"volume":158400},{"timestamp":1677076200,"date":"2023-02-22","index":1646,"close":6.51,"high":6.51,"low":6.2,"open":6.2,"volume":111900},{"timestamp":1677162600,"date":"2023-02-23","index":1647,"close":6.56,"high":6.69,"low":6.37,"open":6.63,"volume":113600},{"timestamp":1677249000,"date":"2023-02-24","index":1648,"close":6.05,"high":6.46,"low":6.01,"open":6.46,"volume":156800},{"timestamp":1677508200,"date":"2023-02-27","index":1649,"close":6.36,"high":6.5,"low":6.05,"open":6.12,"volume":122300},{"timestamp":1677594600,"date":"2023-02-28","index":1650,"close":6.63,"high":6.72,"low":6.33,"open":6.33,"volume":87400},{"timestamp":1677681000,"date":"2023-03-01","index":1651,"close":6.15,"high":6.63,"low":6.11,"open":6.49,"volume":157100},{"timestamp":1677767400,"date":"2023-03-02","index":1652,"close":6.29,"high":6.32,"low":5.93,"open":6.1,"volume":148600},{"timestamp":1677853800,"date":"2023-03-03","index":1653,"close":6.72,"high":6.78,"low":6.32,"open":6.38,"volume":113600}]},{"date":"2022-11-09","estimated":-0.17,"reported":-0.16,"pre":[{"timestamp":1666791000,"date":"2022-10-26","index":1566,"close":9.48,"high":9.78,"low":8.94,"open":9.05,"volume":184100},{"timestamp":1666877400,"date":"2022-10-27","index":1567,"close":9.32,"high":9.81,"low":9.29,"open":9.57,"volume":116400},{"timestamp":1666963800,"date":"2022-10-28","index":1568,"close":9.78,"high":9.97,"low":9.28,"open":9.28,"volume":118900},{"timestamp":1667223000,"date":"2022-10-31","index":1569,"close":9.01,"high":9.79,"low":8.92,"open":9.63,"volume":138200},{"timestamp":1667309400,"date":"2022-11-01","index":1570,"close":9.33,"high":9.42,"low":9.07,"open":9.21,"volume":99500},{"timestamp":1667395800,"date":"2022-11-02","index":1571,"close":8.83,"high":9.64,"low":8.79,"open":9.33,"volume":149200},{"timestamp":1667482200,"date":"2022-11-03","index":1572,"close":8.82,"high":9.22,"low":8.61,"open":8.72,"volume":73600},{"timestamp":1667568600,"date":"2022-11-04","index":1573,"close":8.95,"high":9.35,"low":8.58,"open":9.09,"volume":86600},{"timestamp":1667831400,"date":"2022-11-07","index":1574,"close":9.34,"high":9.4,"low":8.69,"open":9,"volume":114600},{"timestamp":1667917800,"date":"2022-11-08","index":1575,"close":9.39,"high":9.61,"low":9.08,"open":9.35,"volume":113700},{"timestamp":1668004200,"date":"2022-11-09","index":1576,"close":8.36,"high":9.16,"low":8.29,"open":9.16,"volume":203400}],"post":[{"timestamp":1668090600,"date":"2022-11-10","index":1577,"close":8.91,"high":9.01,"low":7.62,"open":9,"volume":417700},{"timestamp":1668177000,"date":"2022-11-11","index":1578,"close":9.74,"high":9.76,"low":8.74,"open":8.92,"volume":235300},{"timestamp":1668436200,"date":"2022-11-14","index":1579,"close":9.02,"high":9.74,"low":8.9,"open":9.68,"volume":193000},{"timestamp":1668522600,"date":"2022-11-15","index":1580,"close":9.61,"high":9.77,"low":9.2,"open":9.37,"volume":232900},{"timestamp":1668609000,"date":"2022-11-16","index":1581,"close":9.05,"high":9.69,"low":8.93,"open":9.55,"volume":151500},{"timestamp":1668695400,"date":"2022-11-17","index":1582,"close":8.72,"high":8.93,"low":8.55,"open":8.81,"volume":125200},{"timestamp":1668781800,"date":"2022-11-18","index":1583,"close":8.65,"high":9.05,"low":8.61,"open":9.02,"volume":110300},{"timestamp":1669041000,"date":"2022-11-21","index":1584,"close":8.14,"high":8.53,"low":8.06,"open":8.48,"volume":138700},{"timestamp":1669127400,"date":"2022-11-22","index":1585,"close":8.2,"high":8.3,"low":7.96,"open":8.14,"volume":112200},{"timestamp":1669213800,"date":"2022-11-23","index":1586,"close":8.3,"high":8.43,"low":8.17,"open":8.27,"volume":106200},{"timestamp":1669386600,"date":"2022-11-25","index":1587,"close":8.55,"high":8.62,"low":8.18,"open":8.32,"volume":38500}]},{"date":"2022-08-02","estimated":-0.17,"reported":-0.16,"pre":[{"timestamp":1658237400,"date":"2022-07-19","index":1496,"close":11.18,"high":11.51,"low":11.03,"open":11.11,"volume":209900},{"timestamp":1658323800,"date":"2022-07-20","index":1497,"close":11.76,"high":11.79,"low":11.18,"open":11.28,"volume":247500},{"timestamp":1658410200,"date":"2022-07-21","index":1498,"close":11.93,"high":11.95,"low":11.6,"open":11.77,"volume":162900},{"timestamp":1658496600,"date":"2022-07-22","index":1499,"close":11.25,"high":12,"low":10.93,"open":11.95,"volume":142900},{"timestamp":1658755800,"date":"2022-07-25","index":1500,"close":10.86,"high":11.34,"low":10.83,"open":11.3,"volume":117900},{"timestamp":1658842200,"date":"2022-07-26","index":1501,"close":10.41,"high":10.76,"low":10.25,"open":10.65,"volume":113100},{"timestamp":1658928600,"date":"2022-07-27","index":1502,"close":11.18,"high":11.48,"low":10.6,"open":10.66,"volume":266800},{"timestamp":1659015000,"date":"2022-07-28","index":1503,"close":11.65,"high":11.73,"low":10.85,"open":11.16,"volume":182800},{"timestamp":1659101400,"date":"2022-07-29","index":1504,"close":11.68,"high":11.88,"low":11.57,"open":11.64,"volume":171400},{"timestamp":1659360600,"date":"2022-08-01","index":1505,"close":11.4,"high":11.65,"low":11.23,"open":11.49,"volume":122100},{"timestamp":1659447000,"date":"2022-08-02","index":1506,"close":12.17,"high":12.31,"low":11.21,"open":11.38,"volume":255900}],"post":[{"timestamp":1659533400,"date":"2022-08-03","index":1507,"close":12.97,"high":13.39,"low":11.51,"open":12.22,"volume":292800},{"timestamp":1659619800,"date":"2022-08-04","index":1508,"close":13.49,"high":13.5,"low":13.04,"open":13.1,"volume":167700},{"timestamp":1659706200,"date":"2022-08-05","index":1509,"close":14.07,"high":14.11,"low":13.25,"open":13.43,"volume":271800},{"timestamp":1659965400,"date":"2022-08-08","index":1510,"close":14.59,"high":15.09,"low":14.3,"open":14.38,"volume":316600},{"timestamp":1660051800,"date":"2022-08-09","index":1511,"close":14.04,"high":14.44,"low":13.9,"open":14.44,"volume":205500},{"timestamp":1660138200,"date":"2022-08-10","index":1512,"close":14.83,"high":15,"low":14.44,"open":14.64,"volume":259200},{"timestamp":1660224600,"date":"2022-08-11","index":1513,"close":13.9,"high":15.1,"low":13.81,"open":15.1,"volume":200400},{"timestamp":1660311000,"date":"2022-08-12","index":1514,"close":14.36,"high":14.53,"low":13.6,"open":13.9,"volume":176100},{"timestamp":1660570200,"date":"2022-08-15","index":1515,"close":14.68,"high":14.69,"low":14.01,"open":14.35,"volume":137800},{"timestamp":1660656600,"date":"2022-08-16","index":1516,"close":14.61,"high":14.73,"low":14.05,"open":14.64,"volume":136600},{"timestamp":1660743000,"date":"2022-08-17","index":1517,"close":13.92,"high":14.68,"low":13.55,"open":14.29,"volume":212000}]},{"date":"2022-04-27","estimated":-0.16,"reported":-0.15,"pre":[{"timestamp":1649770200,"date":"2022-04-12","index":1430,"close":10.15,"high":10.97,"low":10.02,"open":10.75,"volume":347600},{"timestamp":1649856600,"date":"2022-04-13","index":1431,"close":10.57,"high":10.7,"low":10.2,"open":10.31,"volume":192400},{"timestamp":1649943000,"date":"2022-04-14","index":1432,"close":11.33,"high":12.14,"low":10.96,"open":11.83,"volume":876000},{"timestamp":1650288600,"date":"2022-04-18","index":1433,"close":10.61,"high":11.32,"low":10.5,"open":11.26,"volume":423500},{"timestamp":1650375000,"date":"2022-04-19","index":1434,"close":10.84,"high":10.94,"low":10.25,"open":10.6,"volume":233200},{"timestamp":1650461400,"date":"2022-04-20","index":1435,"close":10.5,"high":11.14,"low":10.3,"open":11.08,"volume":291000},{"timestamp":1650547800,"date":"2022-04-21","index":1436,"close":10.37,"high":11,"low":10.08,"open":10.59,"volume":303500},{"timestamp":1650634200,"date":"2022-04-22","index":1437,"close":10.16,"high":10.75,"low":10.02,"open":10.39,"volume":250700},{"timestamp":1650893400,"date":"2022-04-25","index":1438,"close":10.51,"high":10.57,"low":9.83,"open":10.01,"volume":214600},{"timestamp":1650979800,"date":"2022-04-26","index":1439,"close":9.78,"high":10.45,"low":9.75,"open":10.45,"volume":399400},{"timestamp":1651066200,"date":"2022-04-27","index":1440,"close":9.26,"high":9.88,"low":9.22,"open":9.7,"volume":483400}],"post":[{"timestamp":1651152600,"date":"2022-04-28","index":1441,"close":11.28,"high":12,"low":9.67,"open":10.61,"volume":887000},{"timestamp":1651239000,"date":"2022-04-29","index":1442,"close":10.45,"high":11.46,"low":10.41,"open":10.91,"volume":417800},{"timestamp":1651498200,"date":"2022-05-02","index":1443,"close":11.42,"high":11.6,"low":10.33,"open":10.5,"volume":457000},{"timestamp":1651584600,"date":"2022-05-03","index":1444,"close":12.74,"high":12.9,"low":10.92,"open":11.5,"volume":541400},{"timestamp":1651671000,"date":"2022-05-04","index":1445,"close":13.39,"high":13.48,"low":11.91,"open":13.05,"volume":378600},{"timestamp":1651757400,"date":"2022-05-05","index":1446,"close":12.8,"high":13.36,"low":12.35,"open":13.15,"volume":238500},{"timestamp":1651843800,"date":"2022-05-06","index":1447,"close":12.06,"high":12.81,"low":11.82,"open":12.46,"volume":234400},{"timestamp":1652103000,"date":"2022-05-09","index":1448,"close":11.41,"high":11.81,"low":10.46,"open":11.53,"volume":526400},{"timestamp":1652189400,"date":"2022-05-10","index":1449,"close":11.38,"high":12.1,"low":10.91,"open":11.77,"volume":328400},{"timestamp":1652275800,"date":"2022-05-11","index":1450,"close":10.13,"high":11.5,"low":10,"open":11.22,"volume":379100},{"timestamp":1652362200,"date":"2022-05-12","index":1451,"close":10.51,"high":10.88,"low":9.52,"open":10,"volume":368200}]},{"date":"2022-02-15","estimated":-0.16,"reported":-0.15,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":1381,"close":14.34,"high":14.77,"low":13.51,"open":14.36,"volume":222000},{"timestamp":1643812200,"date":"2022-02-02","index":1382,"close":14.14,"high":14.61,"low":13.16,"open":14.56,"volume":257900},{"timestamp":1643898600,"date":"2022-02-03","index":1383,"close":13.24,"high":14.06,"low":13.16,"open":13.59,"volume":175400},{"timestamp":1643985000,"date":"2022-02-04","index":1384,"close":14.01,"high":14.17,"low":13.1,"open":13.3,"volume":212900},{"timestamp":1644244200,"date":"2022-02-07","index":1385,"close":14.01,"high":14.72,"low":13.83,"open":14.15,"volume":238700},{"timestamp":1644330600,"date":"2022-02-08","index":1386,"close":17.36,"high":17.45,"low":14.51,"open":14.62,"volume":1877400},{"timestamp":1644417000,"date":"2022-02-09","index":1387,"close":17.33,"high":17.8,"low":16.45,"open":17.51,"volume":703400},{"timestamp":1644503400,"date":"2022-02-10","index":1388,"close":17.65,"high":18.95,"low":16.52,"open":16.61,"volume":474500},{"timestamp":1644589800,"date":"2022-02-11","index":1389,"close":15.8,"high":18,"low":15.55,"open":17.56,"volume":484200},{"timestamp":1644849000,"date":"2022-02-14","index":1390,"close":16.28,"high":17.41,"low":15.87,"open":16.29,"volume":513100},{"timestamp":1644935400,"date":"2022-02-15","index":1391,"close":18.02,"high":18.5,"low":16.06,"open":16.76,"volume":670600}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":1392,"close":18.37,"high":18.6,"low":16.01,"open":16.27,"volume":477500},{"timestamp":1645108200,"date":"2022-02-17","index":1393,"close":17.69,"high":18.95,"low":17.65,"open":17.67,"volume":286700},{"timestamp":1645194600,"date":"2022-02-18","index":1394,"close":17.31,"high":17.9,"low":16.81,"open":17.56,"volume":234700},{"timestamp":1645540200,"date":"2022-02-22","index":1395,"close":14.89,"high":17.25,"low":14.7,"open":16.9,"volume":437200},{"timestamp":1645626600,"date":"2022-02-23","index":1396,"close":14.54,"high":15.67,"low":14.5,"open":15.22,"volume":380200},{"timestamp":1645713000,"date":"2022-02-24","index":1397,"close":16.12,"high":16.2,"low":13.36,"open":13.52,"volume":339000},{"timestamp":1645799400,"date":"2022-02-25","index":1398,"close":16.2,"high":16.57,"low":15.34,"open":16.06,"volume":239000},{"timestamp":1646058600,"date":"2022-02-28","index":1399,"close":16.05,"high":16.8,"low":15.61,"open":15.98,"volume":231700},{"timestamp":1646145000,"date":"2022-03-01","index":1400,"close":15.55,"high":16.77,"low":15.3,"open":15.95,"volume":259600},{"timestamp":1646231400,"date":"2022-03-02","index":1401,"close":15.75,"high":16.07,"low":14.75,"open":15.64,"volume":215900},{"timestamp":1646317800,"date":"2022-03-03","index":1402,"close":14.85,"high":15.84,"low":14.55,"open":15.58,"volume":170400}]},{"date":"2021-10-28","estimated":-0.12,"reported":-0.15,"pre":[{"timestamp":1634218200,"date":"2021-10-14","index":1306,"close":24.27,"high":24.57,"low":23.38,"open":23.66,"volume":250300},{"timestamp":1634304600,"date":"2021-10-15","index":1307,"close":23.82,"high":24.65,"low":23.52,"open":24.65,"volume":188400},{"timestamp":1634563800,"date":"2021-10-18","index":1308,"close":24.25,"high":24.68,"low":23.6,"open":23.77,"volume":186100},{"timestamp":1634650200,"date":"2021-10-19","index":1309,"close":24.91,"high":25.46,"low":24.3,"open":24.64,"volume":283900},{"timestamp":1634736600,"date":"2021-10-20","index":1310,"close":24.69,"high":25.09,"low":24.15,"open":24.92,"volume":173700},{"timestamp":1634823000,"date":"2021-10-21","index":1311,"close":24.8,"high":25.35,"low":24.21,"open":24.72,"volume":155400},{"timestamp":1634909400,"date":"2021-10-22","index":1312,"close":23.69,"high":24.91,"low":23.4,"open":24.72,"volume":210100},{"timestamp":1635168600,"date":"2021-10-25","index":1313,"close":24.53,"high":24.73,"low":23.63,"open":23.8,"volume":244500},{"timestamp":1635255000,"date":"2021-10-26","index":1314,"close":23.21,"high":24.8,"low":23.12,"open":24.8,"volume":300500},{"timestamp":1635341400,"date":"2021-10-27","index":1315,"close":21.7,"high":23.13,"low":21.45,"open":23.04,"volume":385100},{"timestamp":1635427800,"date":"2021-10-28","index":1316,"close":22.93,"high":23.27,"low":21.91,"open":21.95,"volume":315800}],"post":[{"timestamp":1635514200,"date":"2021-10-29","index":1317,"close":21.61,"high":23.31,"low":21.3,"open":23.1,"volume":438400},{"timestamp":1635773400,"date":"2021-11-01","index":1318,"close":22.18,"high":23.23,"low":21.41,"open":21.6,"volume":396800},{"timestamp":1635859800,"date":"2021-11-02","index":1319,"close":22.31,"high":22.48,"low":21.18,"open":22.08,"volume":237000},{"timestamp":1635946200,"date":"2021-11-03","index":1320,"close":23.62,"high":23.93,"low":21.99,"open":22.39,"volume":336900},{"timestamp":1636032600,"date":"2021-11-04","index":1321,"close":25.02,"high":25.29,"low":23.18,"open":23.65,"volume":426300},{"timestamp":1636119000,"date":"2021-11-05","index":1322,"close":28.26,"high":29.5,"low":25.3,"open":25.31,"volume":1120800},{"timestamp":1636381800,"date":"2021-11-08","index":1323,"close":28.11,"high":29.92,"low":27.28,"open":28.79,"volume":529800},{"timestamp":1636468200,"date":"2021-11-09","index":1324,"close":29.76,"high":30.59,"low":27.17,"open":28.36,"volume":1062500},{"timestamp":1636554600,"date":"2021-11-10","index":1325,"close":27.97,"high":29.93,"low":27.26,"open":29.93,"volume":426600},{"timestamp":1636641000,"date":"2021-11-11","index":1326,"close":29.58,"high":30.21,"low":28.5,"open":28.5,"volume":368000},{"timestamp":1636727400,"date":"2021-11-12","index":1327,"close":31.77,"high":33.06,"low":29.58,"open":29.7,"volume":531100}]},{"date":"2021-08-03","estimated":-0.13,"reported":-0.17,"pre":[{"timestamp":1626787800,"date":"2021-07-20","index":1245,"close":18.25,"high":18.66,"low":17.22,"open":17.99,"volume":279800},{"timestamp":1626874200,"date":"2021-07-21","index":1246,"close":19.34,"high":19.47,"low":18.36,"open":18.43,"volume":213200},{"timestamp":1626960600,"date":"2021-07-22","index":1247,"close":18.43,"high":19.66,"low":18.37,"open":19.34,"volume":223000},{"timestamp":1627047000,"date":"2021-07-23","index":1248,"close":18.25,"high":18.52,"low":17.64,"open":18.52,"volume":137400},{"timestamp":1627306200,"date":"2021-07-26","index":1249,"close":17.95,"high":18.75,"low":17.92,"open":18.15,"volume":225400},{"timestamp":1627392600,"date":"2021-07-27","index":1250,"close":17.5,"high":17.9,"low":16.76,"open":17.73,"volume":286300},{"timestamp":1627479000,"date":"2021-07-28","index":1251,"close":18.35,"high":18.79,"low":17.48,"open":17.63,"volume":179100},{"timestamp":1627565400,"date":"2021-07-29","index":1252,"close":18.06,"high":18.83,"low":18.01,"open":18.56,"volume":182800},{"timestamp":1627651800,"date":"2021-07-30","index":1253,"close":17.65,"high":18.48,"low":17.24,"open":17.81,"volume":288300},{"timestamp":1627911000,"date":"2021-08-02","index":1254,"close":17.31,"high":17.97,"low":17.27,"open":17.62,"volume":240000},{"timestamp":1627997400,"date":"2021-08-03","index":1255,"close":17.09,"high":17.74,"low":16.4,"open":17.5,"volume":388400}],"post":[{"timestamp":1628083800,"date":"2021-08-04","index":1256,"close":21.08,"high":22.15,"low":17.89,"open":18.5,"volume":2590600},{"timestamp":1628170200,"date":"2021-08-05","index":1257,"close":22.55,"high":23.42,"low":21.01,"open":21.31,"volume":902700},{"timestamp":1628256600,"date":"2021-08-06","index":1258,"close":23.55,"high":23.75,"low":21.83,"open":22.77,"volume":474000},{"timestamp":1628515800,"date":"2021-08-09","index":1259,"close":23.63,"high":24.17,"low":22.52,"open":23.41,"volume":333200},{"timestamp":1628602200,"date":"2021-08-10","index":1260,"close":24.01,"high":24.06,"low":22.7,"open":23.55,"volume":302700},{"timestamp":1628688600,"date":"2021-08-11","index":1261,"close":23.85,"high":24.38,"low":23.03,"open":23.89,"volume":317100},{"timestamp":1628775000,"date":"2021-08-12","index":1262,"close":23.9,"high":24.43,"low":23.32,"open":23.83,"volume":261200},{"timestamp":1628861400,"date":"2021-08-13","index":1263,"close":22.67,"high":23.82,"low":22.28,"open":23.75,"volume":307500},{"timestamp":1629120600,"date":"2021-08-16","index":1264,"close":20.51,"high":22.6,"low":20.41,"open":22.5,"volume":375800},{"timestamp":1629207000,"date":"2021-08-17","index":1265,"close":18.96,"high":20.5,"low":18.81,"open":20.5,"volume":460800},{"timestamp":1629293400,"date":"2021-08-18","index":1266,"close":19.58,"high":20.5,"low":18.75,"open":19.1,"volume":298800}]},{"date":"2021-04-28","estimated":-0.17,"reported":-0.16,"pre":[{"timestamp":1618407000,"date":"2021-04-14","index":1178,"close":22.97,"high":24.15,"low":22.84,"open":23.1,"volume":290000},{"timestamp":1618493400,"date":"2021-04-15","index":1179,"close":21.55,"high":23.72,"low":21.25,"open":23.39,"volume":469900},{"timestamp":1618579800,"date":"2021-04-16","index":1180,"close":20.42,"high":21.62,"low":19.6,"open":21.6,"volume":795700},{"timestamp":1618839000,"date":"2021-04-19","index":1181,"close":19.14,"high":20.48,"low":18.75,"open":20.05,"volume":575100},{"timestamp":1618925400,"date":"2021-04-20","index":1182,"close":18.7,"high":19.38,"low":17.91,"open":19.15,"volume":507500},{"timestamp":1619011800,"date":"2021-04-21","index":1183,"close":20.38,"high":20.73,"low":18.25,"open":18.6,"volume":508800},{"timestamp":1619098200,"date":"2021-04-22","index":1184,"close":20.07,"high":21.08,"low":19.65,"open":20.55,"volume":403200},{"timestamp":1619184600,"date":"2021-04-23","index":1185,"close":21.78,"high":21.88,"low":20.3,"open":20.38,"volume":318600},{"timestamp":1619443800,"date":"2021-04-26","index":1186,"close":21.98,"high":22.5,"low":21.64,"open":22.5,"volume":325400},{"timestamp":1619530200,"date":"2021-04-27","index":1187,"close":21.49,"high":22.11,"low":21.05,"open":22.06,"volume":310400},{"timestamp":1619616600,"date":"2021-04-28","index":1188,"close":22.18,"high":22.39,"low":20.9,"open":21.51,"volume":327100}],"post":[{"timestamp":1619703000,"date":"2021-04-29","index":1189,"close":16.68,"high":19.35,"low":16.5,"open":18.41,"volume":2679000},{"timestamp":1619789400,"date":"2021-04-30","index":1190,"close":16.64,"high":17.07,"low":15.56,"open":16.7,"volume":1213200},{"timestamp":1620048600,"date":"2021-05-03","index":1191,"close":16.17,"high":17.02,"low":15.95,"open":16.75,"volume":543200},{"timestamp":1620135000,"date":"2021-05-04","index":1192,"close":15.26,"high":16.17,"low":14.97,"open":15.8,"volume":760600},{"timestamp":1620221400,"date":"2021-05-05","index":1193,"close":15.84,"high":16.45,"low":15.46,"open":15.5,"volume":617500},{"timestamp":1620307800,"date":"2021-05-06","index":1194,"close":15.54,"high":15.86,"low":15.08,"open":15.69,"volume":482500},{"timestamp":1620394200,"date":"2021-05-07","index":1195,"close":15.7,"high":16.15,"low":15.24,"open":15.48,"volume":361300},{"timestamp":1620653400,"date":"2021-05-10","index":1196,"close":14.48,"high":15.53,"low":14.24,"open":15.44,"volume":476200},{"timestamp":1620739800,"date":"2021-05-11","index":1197,"close":15.2,"high":15.5,"low":13.23,"open":13.35,"volume":661400},{"timestamp":1620826200,"date":"2021-05-12","index":1198,"close":14.1,"high":15.1,"low":13.41,"open":14.76,"volume":784400},{"timestamp":1620912600,"date":"2021-05-13","index":1199,"close":13.53,"high":15.09,"low":13.3,"open":14.5,"volume":420100}]},{"date":"2021-02-10","estimated":-0.19,"reported":-0.19,"pre":[{"timestamp":1611757800,"date":"2021-01-27","index":1125,"close":28.81,"high":31.76,"low":28.05,"open":29.12,"volume":803500},{"timestamp":1611844200,"date":"2021-01-28","index":1126,"close":29.92,"high":30.91,"low":28.6,"open":29.75,"volume":548900},{"timestamp":1611930600,"date":"2021-01-29","index":1127,"close":28.72,"high":30.99,"low":28.25,"open":30.17,"volume":588700},{"timestamp":1612189800,"date":"2021-02-01","index":1128,"close":32.53,"high":32.72,"low":28.08,"open":29.11,"volume":854000},{"timestamp":1612276200,"date":"2021-02-02","index":1129,"close":34.49,"high":34.59,"low":32.58,"open":33.5,"volume":833200},{"timestamp":1612362600,"date":"2021-02-03","index":1130,"close":33.62,"high":35.3,"low":32.75,"open":35.2,"volume":539300},{"timestamp":1612449000,"date":"2021-02-04","index":1131,"close":34.42,"high":34.94,"low":33.5,"open":33.85,"volume":372600},{"timestamp":1612535400,"date":"2021-02-05","index":1132,"close":41.27,"high":43.8,"low":34,"open":34.96,"volume":1823300},{"timestamp":1612794600,"date":"2021-02-08","index":1133,"close":46.45,"high":47.13,"low":41.11,"open":41.54,"volume":1140500},{"timestamp":1612881000,"date":"2021-02-09","index":1134,"close":43.77,"high":47.09,"low":43.06,"open":46.69,"volume":933200},{"timestamp":1612967400,"date":"2021-02-10","index":1135,"close":41.7,"high":46.24,"low":41.61,"open":44,"volume":728100}],"post":[{"timestamp":1613053800,"date":"2021-02-11","index":1136,"close":35.93,"high":38.89,"low":33.33,"open":37.6,"volume":1854700},{"timestamp":1613140200,"date":"2021-02-12","index":1137,"close":38.52,"high":39.11,"low":34.86,"open":35.6,"volume":651300},{"timestamp":1613485800,"date":"2021-02-16","index":1138,"close":38.88,"high":42,"low":37.81,"open":40.17,"volume":680700},{"timestamp":1613572200,"date":"2021-02-17","index":1139,"close":36.83,"high":38,"low":34.7,"open":37.55,"volume":603800},{"timestamp":1613658600,"date":"2021-02-18","index":1140,"close":33.96,"high":36.19,"low":33.63,"open":35.78,"volume":698500},{"timestamp":1613745000,"date":"2021-02-19","index":1141,"close":34.99,"high":36.8,"low":34.61,"open":34.83,"volume":643300},{"timestamp":1614004200,"date":"2021-02-22","index":1142,"close":32.22,"high":34.35,"low":31.65,"open":34.02,"volume":690200},{"timestamp":1614090600,"date":"2021-02-23","index":1143,"close":31.14,"high":31.57,"low":26.69,"open":29.44,"volume":1028300},{"timestamp":1614177000,"date":"2021-02-24","index":1144,"close":30.76,"high":31.95,"low":29.61,"open":31,"volume":486100},{"timestamp":1614263400,"date":"2021-02-25","index":1145,"close":27.62,"high":31.99,"low":27.25,"open":31.29,"volume":916600},{"timestamp":1614349800,"date":"2021-02-26","index":1146,"close":27.98,"high":29.49,"low":26,"open":29,"volume":572100}]},{"date":"2020-10-29","estimated":-0.21,"reported":-0.19,"pre":[{"timestamp":1602768600,"date":"2020-10-15","index":1055,"close":9.9,"high":9.91,"low":9.35,"open":9.52,"volume":293900},{"timestamp":1602855000,"date":"2020-10-16","index":1056,"close":9.82,"high":10.07,"low":9.55,"open":9.94,"volume":138700},{"timestamp":1603114200,"date":"2020-10-19","index":1057,"close":9.7,"high":10.1,"low":9.59,"open":9.9,"volume":289600},{"timestamp":1603200600,"date":"2020-10-20","index":1058,"close":9.55,"high":9.92,"low":9.51,"open":9.81,"volume":176300},{"timestamp":1603287000,"date":"2020-10-21","index":1059,"close":9.38,"high":9.6,"low":9.35,"open":9.55,"volume":197900},{"timestamp":1603373400,"date":"2020-10-22","index":1060,"close":9.23,"high":9.55,"low":8.78,"open":9.38,"volume":299200},{"timestamp":1603459800,"date":"2020-10-23","index":1061,"close":9.25,"high":9.39,"low":9.12,"open":9.33,"volume":142200},{"timestamp":1603719000,"date":"2020-10-26","index":1062,"close":8.96,"high":9.65,"low":8.85,"open":9.22,"volume":158000},{"timestamp":1603805400,"date":"2020-10-27","index":1063,"close":8.71,"high":9.1,"low":8.66,"open":8.98,"volume":146000},{"timestamp":1603891800,"date":"2020-10-28","index":1064,"close":8.69,"high":8.8,"low":8.14,"open":8.51,"volume":363800},{"timestamp":1603978200,"date":"2020-10-29","index":1065,"close":9.32,"high":9.46,"low":8.51,"open":8.75,"volume":637200}],"post":[{"timestamp":1604064600,"date":"2020-10-30","index":1066,"close":8.15,"high":9.23,"low":7.97,"open":9.1,"volume":558600},{"timestamp":1604327400,"date":"2020-11-02","index":1067,"close":8.35,"high":8.63,"low":8.19,"open":8.4,"volume":191900},{"timestamp":1604413800,"date":"2020-11-03","index":1068,"close":8.64,"high":8.85,"low":8.4,"open":8.4,"volume":151600},{"timestamp":1604500200,"date":"2020-11-04","index":1069,"close":8.99,"high":9.12,"low":8.65,"open":8.79,"volume":139400},{"timestamp":1604586600,"date":"2020-11-05","index":1070,"close":8.92,"high":9.34,"low":8.85,"open":9.07,"volume":212500},{"timestamp":1604673000,"date":"2020-11-06","index":1071,"close":8.97,"high":9,"low":8.63,"open":8.8,"volume":231300},{"timestamp":1604932200,"date":"2020-11-09","index":1072,"close":9.3,"high":9.75,"low":8.91,"open":9.29,"volume":267100},{"timestamp":1605018600,"date":"2020-11-10","index":1073,"close":9.8,"high":9.88,"low":9.06,"open":9.43,"volume":252500},{"timestamp":1605105000,"date":"2020-11-11","index":1074,"close":9.82,"high":9.98,"low":9.5,"open":9.79,"volume":179200},{"timestamp":1605191400,"date":"2020-11-12","index":1075,"close":9.39,"high":9.87,"low":9.25,"open":9.76,"volume":150400},{"timestamp":1605277800,"date":"2020-11-13","index":1076,"close":9.56,"high":9.64,"low":9.21,"open":9.47,"volume":155000}]},{"date":"2020-08-05","estimated":-0.21,"reported":-0.21,"pre":[{"timestamp":1595424600,"date":"2020-07-22","index":995,"close":10.97,"high":11.5,"low":10.53,"open":11.1,"volume":597000},{"timestamp":1595511000,"date":"2020-07-23","index":996,"close":10.56,"high":11.19,"low":10.1,"open":11.18,"volume":709600},{"timestamp":1595597400,"date":"2020-07-24","index":997,"close":10.58,"high":10.82,"low":9.67,"open":10.37,"volume":541300},{"timestamp":1595856600,"date":"2020-07-27","index":998,"close":11.33,"high":11.45,"low":10.68,"open":10.77,"volume":900700},{"timestamp":1595943000,"date":"2020-07-28","index":999,"close":10.71,"high":11.44,"low":10.66,"open":11,"volume":718000},{"timestamp":1596029400,"date":"2020-07-29","index":1000,"close":10.78,"high":11.08,"low":10.5,"open":10.86,"volume":536700},{"timestamp":1596115800,"date":"2020-07-30","index":1001,"close":11.32,"high":11.45,"low":10.29,"open":10.67,"volume":679500},{"timestamp":1596202200,"date":"2020-07-31","index":1002,"close":10.64,"high":11.85,"low":10.52,"open":11.5,"volume":817300},{"timestamp":1596461400,"date":"2020-08-03","index":1003,"close":11.45,"high":11.7,"low":10.77,"open":10.77,"volume":1007300},{"timestamp":1596547800,"date":"2020-08-04","index":1004,"close":11.49,"high":11.74,"low":11.34,"open":11.45,"volume":485000},{"timestamp":1596634200,"date":"2020-08-05","index":1005,"close":11.49,"high":11.8,"low":11.04,"open":11.55,"volume":697700}],"post":[{"timestamp":1596720600,"date":"2020-08-06","index":1006,"close":12.5,"high":12.94,"low":11.03,"open":11.45,"volume":1741700},{"timestamp":1596807000,"date":"2020-08-07","index":1007,"close":11.84,"high":12.55,"low":11.26,"open":12.51,"volume":1045400},{"timestamp":1597066200,"date":"2020-08-10","index":1008,"close":12.12,"high":12.48,"low":11.72,"open":11.72,"volume":962600},{"timestamp":1597152600,"date":"2020-08-11","index":1009,"close":11.63,"high":12.13,"low":11.51,"open":12.09,"volume":807300},{"timestamp":1597239000,"date":"2020-08-12","index":1010,"close":11.06,"high":11.98,"low":10.81,"open":11.78,"volume":1101200},{"timestamp":1597325400,"date":"2020-08-13","index":1011,"close":11.38,"high":11.43,"low":10.93,"open":11.16,"volume":704200},{"timestamp":1597411800,"date":"2020-08-14","index":1012,"close":11.68,"high":12.1,"low":11.07,"open":11.47,"volume":839000},{"timestamp":1597671000,"date":"2020-08-17","index":1013,"close":11.37,"high":11.9,"low":11.32,"open":11.75,"volume":717700},{"timestamp":1597757400,"date":"2020-08-18","index":1014,"close":11.13,"high":11.5,"low":10.3,"open":11.42,"volume":1003400},{"timestamp":1597843800,"date":"2020-08-19","index":1015,"close":11.31,"high":11.64,"low":11.24,"open":11.64,"volume":774200},{"timestamp":1597930200,"date":"2020-08-20","index":1016,"close":12.02,"high":12.3,"low":11.03,"open":11.3,"volume":920700}]},{"date":"2020-04-30","estimated":-0.18,"reported":-0.22,"pre":[{"timestamp":1587043800,"date":"2020-04-16","index":928,"close":3.97,"high":4.22,"low":3.9,"open":4.17,"volume":56300},{"timestamp":1587130200,"date":"2020-04-17","index":929,"close":4.01,"high":4.18,"low":3.9,"open":4.16,"volume":26200},{"timestamp":1587389400,"date":"2020-04-20","index":930,"close":4.08,"high":4.14,"low":3.82,"open":4.08,"volume":62100},{"timestamp":1587475800,"date":"2020-04-21","index":931,"close":4.09,"high":4.25,"low":3.93,"open":4.1,"volume":32800},{"timestamp":1587562200,"date":"2020-04-22","index":932,"close":4.38,"high":4.38,"low":4,"open":4.24,"volume":47200},{"timestamp":1587648600,"date":"2020-04-23","index":933,"close":4.5,"high":4.7,"low":4.22,"open":4.42,"volume":50000},{"timestamp":1587735000,"date":"2020-04-24","index":934,"close":4.46,"high":4.66,"low":4.2,"open":4.62,"volume":65800},{"timestamp":1587994200,"date":"2020-04-27","index":935,"close":5.2,"high":5.25,"low":4.53,"open":4.55,"volume":102000},{"timestamp":1588080600,"date":"2020-04-28","index":936,"close":5.05,"high":5.3,"low":4.8,"open":5.23,"volume":54100},{"timestamp":1588167000,"date":"2020-04-29","index":937,"close":5.76,"high":6.11,"low":5.06,"open":5.15,"volume":593200},{"timestamp":1588253400,"date":"2020-04-30","index":938,"close":5.32,"high":5.76,"low":5.25,"open":5.75,"volume":93200}],"post":[{"timestamp":1588339800,"date":"2020-05-01","index":939,"close":5.23,"high":5.25,"low":4.69,"open":5.05,"volume":145200},{"timestamp":1588599000,"date":"2020-05-04","index":940,"close":5.06,"high":5.24,"low":5.05,"open":5.24,"volume":49900},{"timestamp":1588685400,"date":"2020-05-05","index":941,"close":5.34,"high":5.35,"low":5.06,"open":5.14,"volume":100700},{"timestamp":1588771800,"date":"2020-05-06","index":942,"close":5.41,"high":5.85,"low":5.32,"open":5.36,"volume":184400},{"timestamp":1588858200,"date":"2020-05-07","index":943,"close":5.46,"high":5.74,"low":5.28,"open":5.61,"volume":79600},{"timestamp":1588944600,"date":"2020-05-08","index":944,"close":5.6,"high":5.86,"low":5.34,"open":5.56,"volume":120700},{"timestamp":1589203800,"date":"2020-05-11","index":945,"close":5.5,"high":5.65,"low":5.34,"open":5.6,"volume":103500},{"timestamp":1589290200,"date":"2020-05-12","index":946,"close":6.57,"high":6.74,"low":5.47,"open":5.6,"volume":290800},{"timestamp":1589376600,"date":"2020-05-13","index":947,"close":6.1,"high":6.22,"low":5.55,"open":5.6,"volume":733800},{"timestamp":1589463000,"date":"2020-05-14","index":948,"close":6.77,"high":7.23,"low":5.91,"open":6.07,"volume":735500},{"timestamp":1589549400,"date":"2020-05-15","index":949,"close":7.37,"high":7.45,"low":6.55,"open":6.81,"volume":851400}]},{"date":"2020-02-12","estimated":-0.19,"reported":-0.18,"pre":[{"timestamp":1580308200,"date":"2020-01-29","index":874,"close":4.5,"high":4.85,"low":4.38,"open":4.48,"volume":111000},{"timestamp":1580394600,"date":"2020-01-30","index":875,"close":4.32,"high":4.6,"low":4.3,"open":4.52,"volume":39200},{"timestamp":1580481000,"date":"2020-01-31","index":876,"close":4.16,"high":4.31,"low":4.12,"open":4.31,"volume":54100},{"timestamp":1580740200,"date":"2020-02-03","index":877,"close":4.15,"high":4.2,"low":4.1,"open":4.15,"volume":19000},{"timestamp":1580826600,"date":"2020-02-04","index":878,"close":4.35,"high":4.35,"low":4.15,"open":4.16,"volume":31900},{"timestamp":1580913000,"date":"2020-02-05","index":879,"close":4.36,"high":4.47,"low":4.34,"open":4.35,"volume":27300},{"timestamp":1580999400,"date":"2020-02-06","index":880,"close":4.2,"high":4.48,"low":4.2,"open":4.44,"volume":24600},{"timestamp":1581085800,"date":"2020-02-07","index":881,"close":4.17,"high":4.33,"low":4.15,"open":4.24,"volume":24700},{"timestamp":1581345000,"date":"2020-02-10","index":882,"close":4.89,"high":5.45,"low":4.27,"open":4.27,"volume":299100},{"timestamp":1581431400,"date":"2020-02-11","index":883,"close":5.67,"high":6.37,"low":4.88,"open":4.89,"volume":790900},{"timestamp":1581517800,"date":"2020-02-12","index":884,"close":5.28,"high":5.72,"low":5.03,"open":5.57,"volume":195700}],"post":[{"timestamp":1581604200,"date":"2020-02-13","index":885,"close":4.9,"high":5.48,"low":4.15,"open":5.48,"volume":266400},{"timestamp":1581690600,"date":"2020-02-14","index":886,"close":4.74,"high":4.86,"low":4.6,"open":4.86,"volume":31300},{"timestamp":1582036200,"date":"2020-02-18","index":887,"close":4.38,"high":4.84,"low":4.25,"open":4.84,"volume":111200},{"timestamp":1582122600,"date":"2020-02-19","index":888,"close":4.6,"high":4.77,"low":4.33,"open":4.33,"volume":122300},{"timestamp":1582209000,"date":"2020-02-20","index":889,"close":4.71,"high":4.9,"low":4.6,"open":4.61,"volume":78600},{"timestamp":1582295400,"date":"2020-02-21","index":890,"close":4.93,"high":4.99,"low":4.58,"open":4.75,"volume":101700},{"timestamp":1582554600,"date":"2020-02-24","index":891,"close":4.78,"high":4.97,"low":4.7,"open":4.89,"volume":35500},{"timestamp":1582641000,"date":"2020-02-25","index":892,"close":4.94,"high":5,"low":4.63,"open":4.8,"volume":63800},{"timestamp":1582727400,"date":"2020-02-26","index":893,"close":5.2,"high":5.38,"low":4.9,"open":4.9,"volume":86200},{"timestamp":1582813800,"date":"2020-02-27","index":894,"close":4.56,"high":5.24,"low":4.47,"open":5.24,"volume":80700},{"timestamp":1582900200,"date":"2020-02-28","index":895,"close":4.39,"high":4.5,"low":4.15,"open":4.45,"volume":103600}]}] diff --git a/data/BAC_full.json b/data/BAC_full.json index 00f82ecb3..558de57ae 100644 --- a/data/BAC_full.json +++ b/data/BAC_full.json @@ -1 +1 @@ -[{"date":"2025-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-16","estimated":0.78,"reported":null,"pre":[],"post":[]},{"date":"2024-10-15","estimated":0.77,"reported":0.81,"pre":[{"timestamp":1727703000,"date":"2024-09-30","index":12585,"close":39.68,"high":39.79,"low":39.02,"open":39.23,"volume":35055200},{"timestamp":1727789400,"date":"2024-10-01","index":12586,"close":39.22,"high":39.56,"low":38.94,"open":39.51,"volume":26291200},{"timestamp":1727875800,"date":"2024-10-02","index":12587,"close":39.23,"high":39.54,"low":39.05,"open":39.25,"volume":23302700},{"timestamp":1727962200,"date":"2024-10-03","index":12588,"close":39.25,"high":39.27,"low":38.73,"open":38.98,"volume":26030200},{"timestamp":1728048600,"date":"2024-10-04","index":12589,"close":40.11,"high":40.25,"low":39.62,"open":39.93,"volume":34209900},{"timestamp":1728307800,"date":"2024-10-07","index":12590,"close":39.96,"high":40.44,"low":39.71,"open":40.21,"volume":27177500},{"timestamp":1728394200,"date":"2024-10-08","index":12591,"close":39.93,"high":40.15,"low":39.81,"open":40.05,"volume":26023600},{"timestamp":1728480600,"date":"2024-10-09","index":12592,"close":40.19,"high":40.39,"low":39.72,"open":39.87,"volume":27421000},{"timestamp":1728567000,"date":"2024-10-10","index":12593,"close":39.97,"high":40.13,"low":39.77,"open":40.01,"volume":26182300},{"timestamp":1728653400,"date":"2024-10-11","index":12594,"close":41.95,"high":42.17,"low":40.4,"open":40.5,"volume":50660700},{"timestamp":1728912600,"date":"2024-10-14","index":12595,"close":41.91,"high":42.18,"low":41.72,"open":41.96,"volume":28098900}],"post":[{"timestamp":1728999000,"date":"2024-10-15","index":12596,"close":42.14,"high":43.36,"low":42.05,"open":43.23,"volume":61490000},{"timestamp":1729085400,"date":"2024-10-16","index":12597,"close":42.8,"high":43.1,"low":42.15,"open":42.21,"volume":42437800},{"timestamp":1729171800,"date":"2024-10-17","index":12598,"close":42.6,"high":43,"low":42.47,"open":42.83,"volume":31708600},{"timestamp":1729258200,"date":"2024-10-18","index":12599,"close":42.32,"high":42.65,"low":42.11,"open":42.43,"volume":30593500},{"timestamp":1729517400,"date":"2024-10-21","index":12600,"close":41.76,"high":42.41,"low":41.74,"open":42.25,"volume":26589500},{"timestamp":1729603800,"date":"2024-10-22","index":12601,"close":42.3,"high":42.41,"low":41.57,"open":41.65,"volume":37104400},{"timestamp":1729690200,"date":"2024-10-23","index":12602,"close":42.34,"high":42.47,"low":42.02,"open":42.2,"volume":28569400},{"timestamp":1729776600,"date":"2024-10-24","index":12603,"close":42.65,"high":42.66,"low":41.97,"open":42.32,"volume":28392000},{"timestamp":1729863000,"date":"2024-10-25","index":12604,"close":41.89,"high":42.98,"low":41.79,"open":42.92,"volume":27466900},{"timestamp":1730122200,"date":"2024-10-28","index":12605,"close":42.62,"high":42.75,"low":42.01,"open":42.07,"volume":24527600},{"timestamp":1730208600,"date":"2024-10-29","index":12606,"close":42.53,"high":42.81,"low":42.47,"open":42.59,"volume":22313500}]},{"date":"2024-07-16","estimated":0.8,"reported":0.83,"pre":[{"timestamp":1719581400,"date":"2024-06-28","index":12521,"close":39.77,"high":40.06,"low":39.32,"open":39.74,"volume":52028200},{"timestamp":1719840600,"date":"2024-07-01","index":12522,"close":40.01,"high":40.34,"low":39.67,"open":39.91,"volume":26770500},{"timestamp":1719927000,"date":"2024-07-02","index":12523,"close":40.93,"high":40.96,"low":39.96,"open":40,"volume":35626100},{"timestamp":1720013400,"date":"2024-07-03","index":12524,"close":40.9,"high":41.2,"low":40.75,"open":41.02,"volume":17100700},{"timestamp":1720186200,"date":"2024-07-05","index":12525,"close":40.41,"high":40.96,"low":40.29,"open":40.93,"volume":23489000},{"timestamp":1720445400,"date":"2024-07-08","index":12526,"close":40.62,"high":41.04,"low":40.43,"open":40.6,"volume":26728500},{"timestamp":1720531800,"date":"2024-07-09","index":12527,"close":41.42,"high":41.83,"low":40.6,"open":40.76,"volume":34697200},{"timestamp":1720618200,"date":"2024-07-10","index":12528,"close":41.74,"high":41.76,"low":41.07,"open":41.28,"volume":25333400},{"timestamp":1720704600,"date":"2024-07-11","index":12529,"close":41.81,"high":41.9,"low":41.39,"open":41.77,"volume":33824600},{"timestamp":1720791000,"date":"2024-07-12","index":12530,"close":41.59,"high":41.92,"low":41.09,"open":41.49,"volume":31856600},{"timestamp":1721050200,"date":"2024-07-15","index":12531,"close":41.89,"high":42.23,"low":41.7,"open":41.85,"volume":36648100}],"post":[{"timestamp":1721136600,"date":"2024-07-16","index":12532,"close":44.13,"high":44.4,"low":42.22,"open":42.52,"volume":75953300},{"timestamp":1721223000,"date":"2024-07-17","index":12533,"close":43.98,"high":44.44,"low":43.65,"open":43.65,"volume":65713600},{"timestamp":1721309400,"date":"2024-07-18","index":12534,"close":43.01,"high":44.24,"low":42.93,"open":43.62,"volume":48549200},{"timestamp":1721395800,"date":"2024-07-19","index":12535,"close":42.9,"high":43.56,"low":42.69,"open":42.86,"volume":43903000},{"timestamp":1721655000,"date":"2024-07-22","index":12536,"close":42.3,"high":42.87,"low":41.96,"open":42.64,"volume":42838300},{"timestamp":1721741400,"date":"2024-07-23","index":12537,"close":42.41,"high":42.78,"low":42.15,"open":42.22,"volume":36705100},{"timestamp":1721827800,"date":"2024-07-24","index":12538,"close":42.19,"high":42.75,"low":42.07,"open":42.28,"volume":36567200},{"timestamp":1721914200,"date":"2024-07-25","index":12539,"close":41.68,"high":42.3,"low":41.66,"open":42.02,"volume":41593900},{"timestamp":1722000600,"date":"2024-07-26","index":12540,"close":41.67,"high":41.96,"low":41.41,"open":41.58,"volume":52049300},{"timestamp":1722259800,"date":"2024-07-29","index":12541,"close":41.09,"high":41.88,"low":40.98,"open":41.78,"volume":37133100},{"timestamp":1722346200,"date":"2024-07-30","index":12542,"close":41.28,"high":41.89,"low":40.81,"open":41.05,"volume":44163200}]},{"date":"2024-04-16","estimated":0.76,"reported":0.83,"pre":[{"timestamp":1711978200,"date":"2024-04-01","index":12459,"close":37.52,"high":38.35,"low":37.44,"open":37.94,"volume":33908000},{"timestamp":1712064600,"date":"2024-04-02","index":12460,"close":37.3,"high":37.58,"low":37.16,"open":37.19,"volume":34806800},{"timestamp":1712151000,"date":"2024-04-03","index":12461,"close":37.44,"high":38.02,"low":37.27,"open":37.4,"volume":33338500},{"timestamp":1712237400,"date":"2024-04-04","index":12462,"close":36.92,"high":37.96,"low":36.87,"open":37.7,"volume":42888200},{"timestamp":1712323800,"date":"2024-04-05","index":12463,"close":37.11,"high":37.34,"low":36.73,"open":36.81,"volume":30818000},{"timestamp":1712583000,"date":"2024-04-08","index":12464,"close":37.5,"high":37.58,"low":37.13,"open":37.2,"volume":29470300},{"timestamp":1712669400,"date":"2024-04-09","index":12465,"close":37.73,"high":37.77,"low":37.2,"open":37.51,"volume":30977700},{"timestamp":1712755800,"date":"2024-04-10","index":12466,"close":36.65,"high":37.23,"low":36.55,"open":37.18,"volume":37610700},{"timestamp":1712842200,"date":"2024-04-11","index":12467,"close":36.35,"high":36.75,"low":36.05,"open":36.75,"volume":38604000},{"timestamp":1712928600,"date":"2024-04-12","index":12468,"close":35.79,"high":36.09,"low":35.53,"open":35.81,"volume":47118300},{"timestamp":1713187800,"date":"2024-04-15","index":12469,"close":35.95,"high":36.76,"low":35.76,"open":36.33,"volume":44392000}],"post":[{"timestamp":1713274200,"date":"2024-04-16","index":12470,"close":34.68,"high":36.17,"low":34.15,"open":36.1,"volume":95566100},{"timestamp":1713360600,"date":"2024-04-17","index":12471,"close":35.23,"high":35.75,"low":34.75,"open":34.89,"volume":65951400},{"timestamp":1713447000,"date":"2024-04-18","index":12472,"close":35.77,"high":35.99,"low":35.18,"open":35.54,"volume":44506200},{"timestamp":1713533400,"date":"2024-04-19","index":12473,"close":36.97,"high":37.12,"low":36.06,"open":36.1,"volume":56240900},{"timestamp":1713792600,"date":"2024-04-22","index":12474,"close":37.73,"high":37.91,"low":36.87,"open":37,"volume":43867100},{"timestamp":1713879000,"date":"2024-04-23","index":12475,"close":38.37,"high":38.42,"low":37.83,"open":37.94,"volume":39180300},{"timestamp":1713965400,"date":"2024-04-24","index":12476,"close":38.32,"high":38.49,"low":38,"open":38.02,"volume":28670600},{"timestamp":1714051800,"date":"2024-04-25","index":12477,"close":37.91,"high":38.27,"low":37.38,"open":37.93,"volume":41116000},{"timestamp":1714138200,"date":"2024-04-26","index":12478,"close":37.83,"high":38.31,"low":37.78,"open":37.93,"volume":28668700},{"timestamp":1714397400,"date":"2024-04-29","index":12479,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12480,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800}]},{"date":"2024-01-12","estimated":0.68,"reported":0.7,"pre":[{"timestamp":1703687400,"date":"2023-12-27","index":12395,"close":33.84,"high":33.95,"low":33.66,"open":33.8,"volume":24498600},{"timestamp":1703773800,"date":"2023-12-28","index":12396,"close":33.88,"high":33.97,"low":33.77,"open":33.82,"volume":21799600},{"timestamp":1703860200,"date":"2023-12-29","index":12397,"close":33.67,"high":33.99,"low":33.55,"open":33.94,"volume":28037800},{"timestamp":1704205800,"date":"2024-01-02","index":12398,"close":33.9,"high":34.07,"low":33.27,"open":33.39,"volume":36668600},{"timestamp":1704292200,"date":"2024-01-03","index":12399,"close":33.53,"high":33.77,"low":33.24,"open":33.65,"volume":45988700},{"timestamp":1704378600,"date":"2024-01-04","index":12400,"close":33.8,"high":34.31,"low":33.54,"open":33.57,"volume":39834600},{"timestamp":1704465000,"date":"2024-01-05","index":12401,"close":34.43,"high":34.69,"low":33.71,"open":33.8,"volume":49228900},{"timestamp":1704724200,"date":"2024-01-08","index":12402,"close":34.16,"high":34.3,"low":33.64,"open":34.3,"volume":40253900},{"timestamp":1704810600,"date":"2024-01-09","index":12403,"close":33.63,"high":33.84,"low":33.51,"open":33.82,"volume":39268800},{"timestamp":1704897000,"date":"2024-01-10","index":12404,"close":33.6,"high":33.63,"low":33.24,"open":33.5,"volume":34904000},{"timestamp":1704983400,"date":"2024-01-11","index":12405,"close":33.15,"high":33.5,"low":32.78,"open":33.36,"volume":48790600}],"post":[{"timestamp":1705069800,"date":"2024-01-12","index":12406,"close":32.8,"high":33.19,"low":31.96,"open":32.25,"volume":74320300},{"timestamp":1705415400,"date":"2024-01-16","index":12407,"close":32.12,"high":32.51,"low":31.82,"open":32.41,"volume":58420800},{"timestamp":1705501800,"date":"2024-01-17","index":12408,"close":31.8,"high":31.99,"low":31.27,"open":31.72,"volume":48811300},{"timestamp":1705588200,"date":"2024-01-18","index":12409,"close":31.73,"high":31.77,"low":31.4,"open":31.75,"volume":35484400},{"timestamp":1705674600,"date":"2024-01-19","index":12410,"close":32.22,"high":32.23,"low":31.57,"open":31.8,"volume":49331400},{"timestamp":1705933800,"date":"2024-01-22","index":12411,"close":32.55,"high":32.99,"low":32.32,"open":32.36,"volume":43903400},{"timestamp":1706020200,"date":"2024-01-23","index":12412,"close":32.77,"high":32.82,"low":32.39,"open":32.54,"volume":30003400},{"timestamp":1706106600,"date":"2024-01-24","index":12413,"close":32.98,"high":33.34,"low":32.91,"open":33.03,"volume":36403900},{"timestamp":1706193000,"date":"2024-01-25","index":12414,"close":33.39,"high":33.45,"low":32.83,"open":33.21,"volume":46204000},{"timestamp":1706279400,"date":"2024-01-26","index":12415,"close":33.43,"high":33.67,"low":33.32,"open":33.4,"volume":30839800},{"timestamp":1706538600,"date":"2024-01-29","index":12416,"close":33.61,"high":33.65,"low":33.24,"open":33.4,"volume":30269300}]},{"date":"2023-10-17","estimated":0.82,"reported":0.9,"pre":[{"timestamp":1696253400,"date":"2023-10-02","index":12335,"close":26.7,"high":27.36,"low":26.58,"open":27.27,"volume":50388600},{"timestamp":1696339800,"date":"2023-10-03","index":12336,"close":25.91,"high":26.52,"low":25.82,"open":26.49,"volume":62144500},{"timestamp":1696426200,"date":"2023-10-04","index":12337,"close":25.94,"high":26.01,"low":25.58,"open":25.88,"volume":55696400},{"timestamp":1696512600,"date":"2023-10-05","index":12338,"close":26.06,"high":26.09,"low":25.56,"open":25.78,"volume":49044100},{"timestamp":1696599000,"date":"2023-10-06","index":12339,"close":26.07,"high":26.23,"low":25.47,"open":25.77,"volume":58120700},{"timestamp":1696858200,"date":"2023-10-09","index":12340,"close":26.31,"high":26.36,"low":25.72,"open":25.76,"volume":39953700},{"timestamp":1696944600,"date":"2023-10-10","index":12341,"close":27.01,"high":27.3,"low":26.57,"open":26.61,"volume":51960100},{"timestamp":1697031000,"date":"2023-10-11","index":12342,"close":27.02,"high":27.44,"low":26.9,"open":27.17,"volume":38508200},{"timestamp":1697117400,"date":"2023-10-12","index":12343,"close":26.9,"high":27.08,"low":26.61,"open":26.97,"volume":44249800},{"timestamp":1697203800,"date":"2023-10-13","index":12344,"close":26.76,"high":27.72,"low":26.52,"open":27.43,"volume":55089700},{"timestamp":1697463000,"date":"2023-10-16","index":12345,"close":26.99,"high":27.18,"low":26.77,"open":27.16,"volume":56817500}],"post":[{"timestamp":1697549400,"date":"2023-10-17","index":12346,"close":27.62,"high":27.87,"low":26.72,"open":27.05,"volume":95344200},{"timestamp":1697635800,"date":"2023-10-18","index":12347,"close":27.31,"high":28.04,"low":27.21,"open":27.54,"volume":68371100},{"timestamp":1697722200,"date":"2023-10-19","index":12348,"close":26.96,"high":27.78,"low":26.88,"open":27.25,"volume":58611000},{"timestamp":1697808600,"date":"2023-10-20","index":12349,"close":26.31,"high":26.94,"low":26.24,"open":26.8,"volume":62029800},{"timestamp":1698067800,"date":"2023-10-23","index":12350,"close":25.57,"high":26.21,"low":25.52,"open":26.13,"volume":59857200},{"timestamp":1698154200,"date":"2023-10-24","index":12351,"close":25.47,"high":25.87,"low":25.4,"open":25.74,"volume":55975700},{"timestamp":1698240600,"date":"2023-10-25","index":12352,"close":25.55,"high":25.65,"low":25.18,"open":25.38,"volume":45522400},{"timestamp":1698327000,"date":"2023-10-26","index":12353,"close":26.12,"high":26.36,"low":25.44,"open":25.49,"volume":60921000},{"timestamp":1698413400,"date":"2023-10-27","index":12354,"close":25.17,"high":26.07,"low":24.96,"open":26.07,"volume":64709300},{"timestamp":1698672600,"date":"2023-10-30","index":12355,"close":25.69,"high":25.78,"low":25.28,"open":25.32,"volume":41891900},{"timestamp":1698759000,"date":"2023-10-31","index":12356,"close":26.34,"high":26.38,"low":25.72,"open":25.74,"volume":50106700}]},{"date":"2023-07-18","estimated":0.84,"reported":0.88,"pre":[{"timestamp":1688131800,"date":"2023-06-30","index":12271,"close":28.69,"high":29.11,"low":28.67,"open":28.94,"volume":50370700},{"timestamp":1688391000,"date":"2023-07-03","index":12272,"close":29.2,"high":29.35,"low":28.65,"open":28.7,"volume":30995800},{"timestamp":1688563800,"date":"2023-07-05","index":12273,"close":29.08,"high":29.42,"low":28.95,"open":29.14,"volume":37492000},{"timestamp":1688650200,"date":"2023-07-06","index":12274,"close":28.28,"high":28.82,"low":28.1,"open":28.8,"volume":52098000},{"timestamp":1688736600,"date":"2023-07-07","index":12275,"close":28.53,"high":28.82,"low":28.29,"open":28.3,"volume":34231500},{"timestamp":1688995800,"date":"2023-07-10","index":12276,"close":28.66,"high":28.85,"low":28.47,"open":28.59,"volume":36086000},{"timestamp":1689082200,"date":"2023-07-11","index":12277,"close":29.02,"high":29.08,"low":28.42,"open":28.66,"volume":40978700},{"timestamp":1689168600,"date":"2023-07-12","index":12278,"close":29.36,"high":29.89,"low":29.27,"open":29.51,"volume":41855500},{"timestamp":1689255000,"date":"2023-07-13","index":12279,"close":29.67,"high":29.87,"low":29.41,"open":29.52,"volume":39589000},{"timestamp":1689341400,"date":"2023-07-14","index":12280,"close":29.11,"high":30.1,"low":29.05,"open":30,"volume":58660500},{"timestamp":1689600600,"date":"2023-07-17","index":12281,"close":29.4,"high":29.56,"low":29.12,"open":29.15,"volume":49477200}],"post":[{"timestamp":1689687000,"date":"2023-07-18","index":12282,"close":30.7,"high":30.86,"low":29.92,"open":30,"volume":98253800},{"timestamp":1689773400,"date":"2023-07-19","index":12283,"close":31.53,"high":31.7,"low":30.69,"open":30.89,"volume":70619800},{"timestamp":1689859800,"date":"2023-07-20","index":12284,"close":31.69,"high":31.8,"low":31.26,"open":31.33,"volume":42128800},{"timestamp":1689946200,"date":"2023-07-21","index":12285,"close":31.98,"high":32.11,"low":31.42,"open":31.87,"volume":70813600},{"timestamp":1690205400,"date":"2023-07-24","index":12286,"close":32.65,"high":32.85,"low":31.98,"open":32,"volume":64548600},{"timestamp":1690291800,"date":"2023-07-25","index":12287,"close":32.15,"high":32.79,"low":32.07,"open":32.76,"volume":51208800},{"timestamp":1690378200,"date":"2023-07-26","index":12288,"close":32.41,"high":32.54,"low":32.15,"open":32.24,"volume":41814600},{"timestamp":1690464600,"date":"2023-07-27","index":12289,"close":31.95,"high":32.74,"low":31.82,"open":32.43,"volume":45529500},{"timestamp":1690551000,"date":"2023-07-28","index":12290,"close":31.9,"high":32.16,"low":31.71,"open":32.15,"volume":33296500},{"timestamp":1690810200,"date":"2023-07-31","index":12291,"close":32,"high":32.25,"low":31.78,"open":31.9,"volume":29093400},{"timestamp":1690896600,"date":"2023-08-01","index":12292,"close":31.62,"high":31.94,"low":31.42,"open":31.84,"volume":32712000}]},{"date":"2023-04-18","estimated":0.82,"reported":0.94,"pre":[{"timestamp":1680269400,"date":"2023-03-31","index":12209,"close":28.6,"high":28.68,"low":28.26,"open":28.62,"volume":56482100},{"timestamp":1680528600,"date":"2023-04-03","index":12210,"close":28.59,"high":28.98,"low":28.33,"open":28.64,"volume":51996800},{"timestamp":1680615000,"date":"2023-04-04","index":12211,"close":27.98,"high":28.65,"low":27.66,"open":28.55,"volume":56233300},{"timestamp":1680701400,"date":"2023-04-05","index":12212,"close":27.64,"high":27.91,"low":27.46,"open":27.66,"volume":47799400},{"timestamp":1680787800,"date":"2023-04-06","index":12213,"close":27.84,"high":28.01,"low":27.62,"open":27.72,"volume":41216600},{"timestamp":1681133400,"date":"2023-04-10","index":12214,"close":27.94,"high":28.1,"low":27.65,"open":27.67,"volume":40572700},{"timestamp":1681219800,"date":"2023-04-11","index":12215,"close":28.71,"high":28.75,"low":27.96,"open":28.02,"volume":58761200},{"timestamp":1681306200,"date":"2023-04-12","index":12216,"close":28.48,"high":29.01,"low":28.37,"open":28.68,"volume":44313300},{"timestamp":1681392600,"date":"2023-04-13","index":12217,"close":28.56,"high":28.64,"low":28.24,"open":28.56,"volume":52261400},{"timestamp":1681479000,"date":"2023-04-14","index":12218,"close":29.52,"high":29.87,"low":29.25,"open":29.3,"volume":81110800},{"timestamp":1681738200,"date":"2023-04-17","index":12219,"close":30.37,"high":30.41,"low":29.4,"open":29.77,"volume":83704400}],"post":[{"timestamp":1681824600,"date":"2023-04-18","index":12220,"close":30.56,"high":30.93,"low":29.8,"open":30.8,"volume":114498800},{"timestamp":1681911000,"date":"2023-04-19","index":12221,"close":30.06,"high":30.2,"low":29.79,"open":30.13,"volume":65594200},{"timestamp":1681997400,"date":"2023-04-20","index":12222,"close":29.9,"high":30.23,"low":29.77,"open":29.84,"volume":43193800},{"timestamp":1682083800,"date":"2023-04-21","index":12223,"close":29.87,"high":29.98,"low":29.41,"open":29.75,"volume":44759000},{"timestamp":1682343000,"date":"2023-04-24","index":12224,"close":29.76,"high":29.9,"low":29.59,"open":29.79,"volume":28020300},{"timestamp":1682429400,"date":"2023-04-25","index":12225,"close":28.84,"high":29.53,"low":28.82,"open":29.45,"volume":49718800},{"timestamp":1682515800,"date":"2023-04-26","index":12226,"close":28.44,"high":28.94,"low":28.3,"open":28.76,"volume":45848400},{"timestamp":1682602200,"date":"2023-04-27","index":12227,"close":28.89,"high":29.08,"low":28.52,"open":28.52,"volume":33060100},{"timestamp":1682688600,"date":"2023-04-28","index":12228,"close":29.28,"high":29.43,"low":28.51,"open":28.53,"volume":45532800},{"timestamp":1682947800,"date":"2023-05-01","index":12229,"close":29.04,"high":29.54,"low":29,"open":29.5,"volume":34076800},{"timestamp":1683034200,"date":"2023-05-02","index":12230,"close":28.16,"high":28.86,"low":27.71,"open":28.85,"volume":70797700}]},{"date":"2023-01-13","estimated":0.77,"reported":0.85,"pre":[{"timestamp":1672237800,"date":"2022-12-28","index":12145,"close":32.77,"high":32.97,"low":32.53,"open":32.57,"volume":30541000},{"timestamp":1672324200,"date":"2022-12-29","index":12146,"close":33.14,"high":33.16,"low":32.75,"open":32.89,"volume":22252900},{"timestamp":1672410600,"date":"2022-12-30","index":12147,"close":33.12,"high":33.3,"low":32.86,"open":33.1,"volume":28198900},{"timestamp":1672756200,"date":"2023-01-03","index":12148,"close":33.51,"high":34.09,"low":33.21,"open":33.23,"volume":35221500},{"timestamp":1672842600,"date":"2023-01-04","index":12149,"close":34.14,"high":34.82,"low":33.83,"open":33.9,"volume":41998500},{"timestamp":1672929000,"date":"2023-01-05","index":12150,"close":34.07,"high":34.14,"low":33.58,"open":33.92,"volume":34177000},{"timestamp":1673015400,"date":"2023-01-06","index":12151,"close":34.41,"high":34.58,"low":33.54,"open":34.09,"volume":34068700},{"timestamp":1673274600,"date":"2023-01-09","index":12152,"close":33.89,"high":34.76,"low":33.71,"open":34.75,"volume":43818800},{"timestamp":1673361000,"date":"2023-01-10","index":12153,"close":34.12,"high":34.27,"low":33.64,"open":33.74,"volume":35096000},{"timestamp":1673447400,"date":"2023-01-11","index":12154,"close":34.38,"high":34.44,"low":34,"open":34.12,"volume":36783700},{"timestamp":1673533800,"date":"2023-01-12","index":12155,"close":34.47,"high":34.87,"low":34.36,"open":34.6,"volume":44230400}],"post":[{"timestamp":1673620200,"date":"2023-01-13","index":12156,"close":35.23,"high":35.39,"low":33.09,"open":34.2,"volume":89667800},{"timestamp":1673965800,"date":"2023-01-17","index":12157,"close":34.52,"high":34.83,"low":34.15,"open":34.69,"volume":56458400},{"timestamp":1674052200,"date":"2023-01-18","index":12158,"close":33.72,"high":34.34,"low":33.51,"open":34.33,"volume":54517800},{"timestamp":1674138600,"date":"2023-01-19","index":12159,"close":33.23,"high":33.55,"low":32.89,"open":33.28,"volume":42707100},{"timestamp":1674225000,"date":"2023-01-20","index":12160,"close":33.85,"high":33.89,"low":33.09,"open":33.3,"volume":45004400},{"timestamp":1674484200,"date":"2023-01-23","index":12161,"close":34.32,"high":34.51,"low":33.75,"open":33.81,"volume":33683300},{"timestamp":1674570600,"date":"2023-01-24","index":12162,"close":34.57,"high":34.79,"low":33.95,"open":34.22,"volume":26716700},{"timestamp":1674657000,"date":"2023-01-25","index":12163,"close":34.87,"high":34.96,"low":34.25,"open":34.3,"volume":28859700},{"timestamp":1674743400,"date":"2023-01-26","index":12164,"close":35.34,"high":35.35,"low":34.79,"open":35.05,"volume":30035500},{"timestamp":1674829800,"date":"2023-01-27","index":12165,"close":35.45,"high":35.78,"low":35.27,"open":35.44,"volume":29964900},{"timestamp":1675089000,"date":"2023-01-30","index":12166,"close":35.3,"high":35.56,"low":35.18,"open":35.21,"volume":27353500}]},{"date":"2022-10-17","estimated":0.77,"reported":0.81,"pre":[{"timestamp":1664544600,"date":"2022-09-30","index":12084,"close":30.2,"high":31.19,"low":30.17,"open":30.76,"volume":42294100},{"timestamp":1664803800,"date":"2022-10-03","index":12085,"close":31.09,"high":31.28,"low":30.2,"open":30.59,"volume":34591700},{"timestamp":1664890200,"date":"2022-10-04","index":12086,"close":32.38,"high":32.52,"low":31.66,"open":31.72,"volume":39758700},{"timestamp":1664976600,"date":"2022-10-05","index":12087,"close":31.92,"high":32.03,"low":31.45,"open":31.54,"volume":35791100},{"timestamp":1665063000,"date":"2022-10-06","index":12088,"close":31.46,"high":31.88,"low":31.36,"open":31.6,"volume":40891900},{"timestamp":1665149400,"date":"2022-10-07","index":12089,"close":30.75,"high":31.24,"low":30.53,"open":31.17,"volume":52304600},{"timestamp":1665408600,"date":"2022-10-10","index":12090,"close":30.66,"high":31.05,"low":30.35,"open":30.9,"volume":37669100},{"timestamp":1665495000,"date":"2022-10-11","index":12091,"close":29.77,"high":30.47,"low":29.57,"open":30.37,"volume":58124000},{"timestamp":1665581400,"date":"2022-10-12","index":12092,"close":29.86,"high":30.31,"low":29.48,"open":29.64,"volume":36137900},{"timestamp":1665667800,"date":"2022-10-13","index":12093,"close":31.69,"high":31.77,"low":29.31,"open":29.41,"volume":67671000},{"timestamp":1665754200,"date":"2022-10-14","index":12094,"close":31.7,"high":32.63,"low":31.57,"open":31.81,"volume":58108500}],"post":[{"timestamp":1666013400,"date":"2022-10-17","index":12095,"close":33.62,"high":33.87,"low":32.87,"open":33.36,"volume":88896800},{"timestamp":1666099800,"date":"2022-10-18","index":12096,"close":34.88,"high":35.36,"low":34.28,"open":34.98,"volume":81937900},{"timestamp":1666186200,"date":"2022-10-19","index":12097,"close":33.92,"high":34.83,"low":33.77,"open":34.58,"volume":43139900},{"timestamp":1666272600,"date":"2022-10-20","index":12098,"close":33.7,"high":34.63,"low":33.59,"open":33.98,"volume":39549100},{"timestamp":1666359000,"date":"2022-10-21","index":12099,"close":34.95,"high":35.04,"low":33.56,"open":33.56,"volume":54870300},{"timestamp":1666618200,"date":"2022-10-24","index":12100,"close":35.07,"high":35.26,"low":34.71,"open":35.11,"volume":33765600},{"timestamp":1666704600,"date":"2022-10-25","index":12101,"close":35.39,"high":35.58,"low":34.53,"open":34.74,"volume":37132300},{"timestamp":1666791000,"date":"2022-10-26","index":12102,"close":35.7,"high":36.09,"low":35.35,"open":35.42,"volume":41104600},{"timestamp":1666877400,"date":"2022-10-27","index":12103,"close":35.87,"high":36.37,"low":35.77,"open":36.15,"volume":35261900},{"timestamp":1666963800,"date":"2022-10-28","index":12104,"close":36.18,"high":36.3,"low":35.64,"open":36.04,"volume":31659100},{"timestamp":1667223000,"date":"2022-10-31","index":12105,"close":36.04,"high":36.33,"low":35.81,"open":36,"volume":32565500}]},{"date":"2022-07-18","estimated":0.75,"reported":0.78,"pre":[{"timestamp":1656595800,"date":"2022-06-30","index":12020,"close":31.13,"high":31.55,"low":30.64,"open":31.17,"volume":46312300},{"timestamp":1656682200,"date":"2022-07-01","index":12021,"close":31.56,"high":31.67,"low":30.63,"open":30.98,"volume":40236100},{"timestamp":1657027800,"date":"2022-07-05","index":12022,"close":31.24,"high":31.24,"low":30.45,"open":30.8,"volume":47411800},{"timestamp":1657114200,"date":"2022-07-06","index":12023,"close":30.98,"high":31.25,"low":30.64,"open":31.01,"volume":35933700},{"timestamp":1657200600,"date":"2022-07-07","index":12024,"close":31.86,"high":32.01,"low":31.47,"open":31.5,"volume":40137900},{"timestamp":1657287000,"date":"2022-07-08","index":12025,"close":31.79,"high":32.25,"low":31.56,"open":32.01,"volume":31153800},{"timestamp":1657546200,"date":"2022-07-11","index":12026,"close":31.46,"high":31.79,"low":31.29,"open":31.55,"volume":29311900},{"timestamp":1657632600,"date":"2022-07-12","index":12027,"close":31.36,"high":32.03,"low":30.98,"open":31.02,"volume":39527000},{"timestamp":1657719000,"date":"2022-07-13","index":12028,"close":30.84,"high":31.15,"low":30.4,"open":31.07,"volume":44153700},{"timestamp":1657805400,"date":"2022-07-14","index":12029,"close":30.13,"high":30.22,"low":29.67,"open":30.09,"volume":51707800},{"timestamp":1657891800,"date":"2022-07-15","index":12030,"close":32.25,"high":32.63,"low":30.61,"open":30.65,"volume":77801700}],"post":[{"timestamp":1658151000,"date":"2022-07-18","index":12031,"close":32.26,"high":33.38,"low":32.1,"open":33.08,"volume":56382900},{"timestamp":1658237400,"date":"2022-07-19","index":12032,"close":33.35,"high":33.62,"low":32.68,"open":32.9,"volume":46874900},{"timestamp":1658323800,"date":"2022-07-20","index":12033,"close":33.36,"high":33.45,"low":32.95,"open":33.18,"volume":35514900},{"timestamp":1658410200,"date":"2022-07-21","index":12034,"close":33.65,"high":33.67,"low":32.95,"open":33.09,"volume":31244000},{"timestamp":1658496600,"date":"2022-07-22","index":12035,"close":33.43,"high":33.94,"low":33.09,"open":33.6,"volume":27115400},{"timestamp":1658755800,"date":"2022-07-25","index":12036,"close":33.73,"high":33.98,"low":33.44,"open":33.78,"volume":30381000},{"timestamp":1658842200,"date":"2022-07-26","index":12037,"close":33.05,"high":33.78,"low":32.96,"open":33.41,"volume":30645700},{"timestamp":1658928600,"date":"2022-07-27","index":12038,"close":33.59,"high":33.77,"low":32.95,"open":33.24,"volume":30344800},{"timestamp":1659015000,"date":"2022-07-28","index":12039,"close":33.32,"high":33.75,"low":32.9,"open":33.5,"volume":40176500},{"timestamp":1659101400,"date":"2022-07-29","index":12040,"close":33.81,"high":33.94,"low":33.35,"open":33.47,"volume":48152500},{"timestamp":1659360600,"date":"2022-08-01","index":12041,"close":33.71,"high":33.89,"low":33.22,"open":33.62,"volume":32336700}]},{"date":"2022-04-18","estimated":0.75,"reported":0.8,"pre":[{"timestamp":1648733400,"date":"2022-03-31","index":11958,"close":41.22,"high":42.89,"low":41.2,"open":42.84,"volume":67902500},{"timestamp":1648819800,"date":"2022-04-01","index":11959,"close":40.9,"high":41.74,"low":40.35,"open":41.69,"volume":61929200},{"timestamp":1649079000,"date":"2022-04-04","index":11960,"close":40.83,"high":41.14,"low":40.16,"open":40.48,"volume":53761700},{"timestamp":1649165400,"date":"2022-04-05","index":11961,"close":40.14,"high":40.76,"low":40.04,"open":40.44,"volume":51781700},{"timestamp":1649251800,"date":"2022-04-06","index":11962,"close":39.7,"high":40.01,"low":39.35,"open":39.74,"volume":54159800},{"timestamp":1649338200,"date":"2022-04-07","index":11963,"close":39.39,"high":39.98,"low":38.85,"open":39.89,"volume":54585000},{"timestamp":1649424600,"date":"2022-04-08","index":11964,"close":39.67,"high":40.1,"low":39.32,"open":39.49,"volume":41018900},{"timestamp":1649683800,"date":"2022-04-11","index":11965,"close":39.59,"high":40.4,"low":39.39,"open":39.48,"volume":34198700},{"timestamp":1649770200,"date":"2022-04-12","index":11966,"close":39.17,"high":40.08,"low":38.85,"open":39.57,"volume":42855300},{"timestamp":1649856600,"date":"2022-04-13","index":11967,"close":38.82,"high":39.01,"low":38.36,"open":38.5,"volume":45484200},{"timestamp":1649943000,"date":"2022-04-14","index":11968,"close":37.57,"high":38.97,"low":37.42,"open":38.49,"volume":79032000}],"post":[{"timestamp":1650288600,"date":"2022-04-18","index":11969,"close":38.85,"high":39.31,"low":37.22,"open":37.42,"volume":80080300},{"timestamp":1650375000,"date":"2022-04-19","index":11970,"close":39.57,"high":39.88,"low":39.11,"open":39.21,"volume":53714200},{"timestamp":1650461400,"date":"2022-04-20","index":11971,"close":39.66,"high":40.37,"low":39.61,"open":40.15,"volume":47064300},{"timestamp":1650547800,"date":"2022-04-21","index":11972,"close":38.91,"high":40.21,"low":38.62,"open":40,"volume":46245900},{"timestamp":1650634200,"date":"2022-04-22","index":11973,"close":37.56,"high":38.85,"low":37.5,"open":38.81,"volume":50409800},{"timestamp":1650893400,"date":"2022-04-25","index":11974,"close":37.29,"high":37.4,"low":35.93,"open":36.89,"volume":64301100},{"timestamp":1650979800,"date":"2022-04-26","index":11975,"close":36.45,"high":37.54,"low":36.42,"open":36.88,"volume":44809900},{"timestamp":1651066200,"date":"2022-04-27","index":11976,"close":36.25,"high":36.91,"low":36.17,"open":36.27,"volume":39824900},{"timestamp":1651152600,"date":"2022-04-28","index":11977,"close":36.81,"high":36.95,"low":36.16,"open":36.73,"volume":39567800},{"timestamp":1651239000,"date":"2022-04-29","index":11978,"close":35.68,"high":37.13,"low":35.54,"open":36.75,"volume":47385200},{"timestamp":1651498200,"date":"2022-05-02","index":11979,"close":36.14,"high":36.28,"low":35.4,"open":36.03,"volume":46652200}]},{"date":"2022-01-19","estimated":0.76,"reported":0.82,"pre":[{"timestamp":1641220200,"date":"2022-01-03","index":11897,"close":46.18,"high":46.49,"low":44.98,"open":45.09,"volume":58587900},{"timestamp":1641306600,"date":"2022-01-04","index":11898,"close":47.99,"high":48.43,"low":47.04,"open":47.06,"volume":74606700},{"timestamp":1641393000,"date":"2022-01-05","index":11899,"close":47.18,"high":48.37,"low":47.16,"open":48.14,"volume":57791600},{"timestamp":1641479400,"date":"2022-01-06","index":11900,"close":48.13,"high":48.16,"low":47.19,"open":47.98,"volume":52040900},{"timestamp":1641565800,"date":"2022-01-07","index":11901,"close":49.18,"high":49.31,"low":48.06,"open":48.15,"volume":59082600},{"timestamp":1641825000,"date":"2022-01-10","index":11902,"close":48.93,"high":50.08,"low":48.34,"open":49.91,"volume":66839500},{"timestamp":1641911400,"date":"2022-01-11","index":11903,"close":49.21,"high":49.25,"low":48.64,"open":48.99,"volume":40454400},{"timestamp":1641997800,"date":"2022-01-12","index":11904,"close":48.86,"high":49.38,"low":48.68,"open":49.17,"volume":41378000},{"timestamp":1642084200,"date":"2022-01-13","index":11905,"close":48.76,"high":49.49,"low":48.63,"open":48.92,"volume":46337500},{"timestamp":1642170600,"date":"2022-01-14","index":11906,"close":47.91,"high":48.23,"low":47.19,"open":47.52,"volume":72953300},{"timestamp":1642516200,"date":"2022-01-18","index":11907,"close":46.26,"high":47.92,"low":46.05,"open":47.85,"volume":65877400}],"post":[{"timestamp":1642602600,"date":"2022-01-19","index":11908,"close":46.44,"high":48.58,"low":46.35,"open":48.39,"volume":84451800},{"timestamp":1642689000,"date":"2022-01-20","index":11909,"close":45.75,"high":47.05,"low":45.66,"open":46.69,"volume":46265300},{"timestamp":1642775400,"date":"2022-01-21","index":11910,"close":44.92,"high":46.02,"low":44.66,"open":45.57,"volume":71303600},{"timestamp":1643034600,"date":"2022-01-24","index":11911,"close":44.55,"high":44.69,"low":42.59,"open":43.9,"volume":90672700},{"timestamp":1643121000,"date":"2022-01-25","index":11912,"close":45.43,"high":45.57,"low":43.83,"open":44.29,"volume":73555300},{"timestamp":1643207400,"date":"2022-01-26","index":11913,"close":45.9,"high":46.46,"low":45.26,"open":45.78,"volume":63735800},{"timestamp":1643293800,"date":"2022-01-27","index":11914,"close":45.47,"high":46.75,"low":45.09,"open":46.37,"volume":63402400},{"timestamp":1643380200,"date":"2022-01-28","index":11915,"close":45.87,"high":45.89,"low":44.45,"open":45.33,"volume":51048300},{"timestamp":1643639400,"date":"2022-01-31","index":11916,"close":46.14,"high":46.27,"low":45.22,"open":45.52,"volume":44793700},{"timestamp":1643725800,"date":"2022-02-01","index":11917,"close":46.94,"high":47.1,"low":45.9,"open":46.21,"volume":40326600},{"timestamp":1643812200,"date":"2022-02-02","index":11918,"close":46.89,"high":46.96,"low":46.3,"open":46.72,"volume":41125600}]},{"date":"2021-10-14","estimated":0.71,"reported":0.85,"pre":[{"timestamp":1632922200,"date":"2021-09-29","index":11831,"close":43.07,"high":43.32,"low":42.74,"open":43.18,"volume":44260200},{"timestamp":1633008600,"date":"2021-09-30","index":11832,"close":42.45,"high":43.35,"low":42.23,"open":43.35,"volume":47410800},{"timestamp":1633095000,"date":"2021-10-01","index":11833,"close":43.08,"high":43.43,"low":42.39,"open":42.48,"volume":40987100},{"timestamp":1633354200,"date":"2021-10-04","index":11834,"close":43.34,"high":44.07,"low":43.07,"open":43.11,"volume":48273400},{"timestamp":1633440600,"date":"2021-10-05","index":11835,"close":44.22,"high":44.75,"low":43.67,"open":43.77,"volume":54070700},{"timestamp":1633527000,"date":"2021-10-06","index":11836,"close":44.24,"high":44.29,"low":43.55,"open":43.85,"volume":47031700},{"timestamp":1633613400,"date":"2021-10-07","index":11837,"close":44.12,"high":44.87,"low":44.03,"open":44.79,"volume":46258800},{"timestamp":1633699800,"date":"2021-10-08","index":11838,"close":44.34,"high":44.81,"low":43.92,"open":44.07,"volume":39389400},{"timestamp":1633959000,"date":"2021-10-11","index":11839,"close":43.78,"high":44.81,"low":43.75,"open":44.6,"volume":36283500},{"timestamp":1634045400,"date":"2021-10-12","index":11840,"close":43.54,"high":44,"low":43.27,"open":43.67,"volume":36898300},{"timestamp":1634131800,"date":"2021-10-13","index":11841,"close":43.14,"high":43.64,"low":42.33,"open":43.55,"volume":43908000}],"post":[{"timestamp":1634218200,"date":"2021-10-14","index":11842,"close":45.07,"high":45.1,"low":43.48,"open":44.37,"volume":82201000},{"timestamp":1634304600,"date":"2021-10-15","index":11843,"close":46.37,"high":46.67,"low":45.36,"open":45.77,"volume":64264900},{"timestamp":1634563800,"date":"2021-10-18","index":11844,"close":46.28,"high":46.89,"low":46.03,"open":46.29,"volume":49542500},{"timestamp":1634650200,"date":"2021-10-19","index":11845,"close":46.48,"high":46.63,"low":46.2,"open":46.5,"volume":32515500},{"timestamp":1634736600,"date":"2021-10-20","index":11846,"close":47.09,"high":47.24,"low":46.05,"open":46.49,"volume":40411000},{"timestamp":1634823000,"date":"2021-10-21","index":11847,"close":46.83,"high":47.48,"low":46.61,"open":47.1,"volume":36848600},{"timestamp":1634909400,"date":"2021-10-22","index":11848,"close":47.57,"high":47.62,"low":46.99,"open":46.99,"volume":36225600},{"timestamp":1635168600,"date":"2021-10-25","index":11849,"close":47.51,"high":47.98,"low":47.2,"open":47.8,"volume":31679500},{"timestamp":1635255000,"date":"2021-10-26","index":11850,"close":47.96,"high":48.43,"low":47.44,"open":47.66,"volume":35674800},{"timestamp":1635341400,"date":"2021-10-27","index":11851,"close":47.04,"high":48.17,"low":47.03,"open":47.48,"volume":45790800},{"timestamp":1635427800,"date":"2021-10-28","index":11852,"close":47.78,"high":48,"low":47.3,"open":47.59,"volume":37209600}]},{"date":"2021-07-14","estimated":0.77,"reported":0.8,"pre":[{"timestamp":1624887000,"date":"2021-06-28","index":11766,"close":41.56,"high":41.58,"low":41.1,"open":41.46,"volume":34416500},{"timestamp":1624973400,"date":"2021-06-29","index":11767,"close":40.89,"high":41.95,"low":40.75,"open":41.63,"volume":38519600},{"timestamp":1625059800,"date":"2021-06-30","index":11768,"close":41.23,"high":41.36,"low":40.72,"open":40.76,"volume":29159800},{"timestamp":1625146200,"date":"2021-07-01","index":11769,"close":41.54,"high":41.7,"low":41.21,"open":41.56,"volume":28045100},{"timestamp":1625232600,"date":"2021-07-02","index":11770,"close":41.15,"high":41.47,"low":41.1,"open":41.37,"volume":28980800},{"timestamp":1625578200,"date":"2021-07-06","index":11771,"close":40.07,"high":40.88,"low":39.87,"open":40.81,"volume":47578700},{"timestamp":1625664600,"date":"2021-07-07","index":11772,"close":39.75,"high":40,"low":39.36,"open":39.57,"volume":43499900},{"timestamp":1625751000,"date":"2021-07-08","index":11773,"close":38.78,"high":39.24,"low":38.48,"open":38.62,"volume":52793100},{"timestamp":1625837400,"date":"2021-07-09","index":11774,"close":40.04,"high":40.24,"low":39.4,"open":39.65,"volume":43887200},{"timestamp":1626096600,"date":"2021-07-12","index":11775,"close":40.63,"high":40.81,"low":39.64,"open":39.79,"volume":42624500},{"timestamp":1626183000,"date":"2021-07-13","index":11776,"close":39.86,"high":40.48,"low":39.58,"open":40.48,"volume":54338100}],"post":[{"timestamp":1626269400,"date":"2021-07-14","index":11777,"close":38.86,"high":39.55,"low":37.79,"open":39.11,"volume":105651700},{"timestamp":1626355800,"date":"2021-07-15","index":11778,"close":38.83,"high":39.33,"low":38.32,"open":38.39,"volume":54697300},{"timestamp":1626442200,"date":"2021-07-16","index":11779,"close":37.92,"high":39.29,"low":37.59,"open":39.22,"volume":60469700},{"timestamp":1626701400,"date":"2021-07-19","index":11780,"close":36.93,"high":37.25,"low":36.51,"open":36.75,"volume":83251500},{"timestamp":1626787800,"date":"2021-07-20","index":11781,"close":37.69,"high":38.12,"low":36.61,"open":36.86,"volume":59462900},{"timestamp":1626874200,"date":"2021-07-21","index":11782,"close":38.46,"high":38.77,"low":37.98,"open":38.05,"volume":49907400},{"timestamp":1626960600,"date":"2021-07-22","index":11783,"close":37.96,"high":38.4,"low":37.68,"open":38.36,"volume":52715600},{"timestamp":1627047000,"date":"2021-07-23","index":11784,"close":37.7,"high":38.27,"low":37.56,"open":38.2,"volume":48659400},{"timestamp":1627306200,"date":"2021-07-26","index":11785,"close":38.13,"high":38.24,"low":37.66,"open":37.66,"volume":32258000},{"timestamp":1627392600,"date":"2021-07-27","index":11786,"close":37.98,"high":38.24,"low":37.46,"open":37.72,"volume":39121400},{"timestamp":1627479000,"date":"2021-07-28","index":11787,"close":38.13,"high":38.5,"low":37.75,"open":38.19,"volume":43331100}]},{"date":"2021-04-15","estimated":0.66,"reported":0.86,"pre":[{"timestamp":1617111000,"date":"2021-03-30","index":11704,"close":38.99,"high":39.46,"low":38.63,"open":38.63,"volume":56705900},{"timestamp":1617197400,"date":"2021-03-31","index":11705,"close":38.69,"high":38.99,"low":38.46,"open":38.62,"volume":49270000},{"timestamp":1617283800,"date":"2021-04-01","index":11706,"close":39.49,"high":39.52,"low":38.72,"open":38.83,"volume":65587000},{"timestamp":1617629400,"date":"2021-04-05","index":11707,"close":39.8,"high":40.28,"low":39.6,"open":40,"volume":50328500},{"timestamp":1617715800,"date":"2021-04-06","index":11708,"close":39.69,"high":40.15,"low":39.46,"open":39.53,"volume":42590100},{"timestamp":1617802200,"date":"2021-04-07","index":11709,"close":40.05,"high":40.15,"low":39.59,"open":39.77,"volume":43136400},{"timestamp":1617888600,"date":"2021-04-08","index":11710,"close":39.7,"high":39.85,"low":39.22,"open":39.8,"volume":45285900},{"timestamp":1617975000,"date":"2021-04-09","index":11711,"close":39.99,"high":40.18,"low":39.51,"open":39.91,"volume":45872900},{"timestamp":1618234200,"date":"2021-04-12","index":11712,"close":40.06,"high":40.38,"low":39.85,"open":39.99,"volume":45544600},{"timestamp":1618320600,"date":"2021-04-13","index":11713,"close":39.32,"high":39.82,"low":39.2,"open":39.81,"volume":46770400},{"timestamp":1618407000,"date":"2021-04-14","index":11714,"close":39.88,"high":40.33,"low":38.92,"open":38.98,"volume":52023800}],"post":[{"timestamp":1618493400,"date":"2021-04-15","index":11715,"close":38.74,"high":39.84,"low":38.05,"open":39.73,"volume":118128900},{"timestamp":1618579800,"date":"2021-04-16","index":11716,"close":39.15,"high":39.42,"low":38.91,"open":39.31,"volume":60633400},{"timestamp":1618839000,"date":"2021-04-19","index":11717,"close":39.17,"high":39.43,"low":39.03,"open":39.39,"volume":42321100},{"timestamp":1618925400,"date":"2021-04-20","index":11718,"close":38.08,"high":39,"low":37.89,"open":39,"volume":50834100},{"timestamp":1619011800,"date":"2021-04-21","index":11719,"close":38.72,"high":38.78,"low":37.41,"open":37.75,"volume":37851800},{"timestamp":1619098200,"date":"2021-04-22","index":11720,"close":38.36,"high":38.77,"low":38.17,"open":38.75,"volume":48093400},{"timestamp":1619184600,"date":"2021-04-23","index":11721,"close":39.18,"high":39.34,"low":38.22,"open":38.32,"volume":48674100},{"timestamp":1619443800,"date":"2021-04-26","index":11722,"close":39.41,"high":39.85,"low":39.28,"open":39.35,"volume":34699800},{"timestamp":1619530200,"date":"2021-04-27","index":11723,"close":39.88,"high":39.92,"low":39.51,"open":39.67,"volume":34304800},{"timestamp":1619616600,"date":"2021-04-28","index":11724,"close":40.03,"high":40.22,"low":39.88,"open":39.93,"volume":34084400},{"timestamp":1619703000,"date":"2021-04-29","index":11725,"close":41.11,"high":41.13,"low":40.46,"open":40.55,"volume":44008700}]},{"date":"2021-01-19","estimated":0.55,"reported":0.59,"pre":[{"timestamp":1609425000,"date":"2020-12-31","index":11644,"close":30.31,"high":30.39,"low":29.9,"open":30.01,"volume":28716000},{"timestamp":1609770600,"date":"2021-01-04","index":11645,"close":30.03,"high":30.57,"low":29.75,"open":30.46,"volume":51483900},{"timestamp":1609857000,"date":"2021-01-05","index":11646,"close":30.26,"high":30.54,"low":29.91,"open":30.17,"volume":48507000},{"timestamp":1609943400,"date":"2021-01-06","index":11647,"close":32.15,"high":32.62,"low":31.36,"open":31.9,"volume":107002800},{"timestamp":1610029800,"date":"2021-01-07","index":11648,"close":32.86,"high":33.62,"low":32.84,"open":33.31,"volume":74358500},{"timestamp":1610116200,"date":"2021-01-08","index":11649,"close":32.53,"high":33,"low":32.11,"open":32.92,"volume":44641400},{"timestamp":1610375400,"date":"2021-01-11","index":11650,"close":33.07,"high":33.13,"low":31.9,"open":32.09,"volume":51868200},{"timestamp":1610461800,"date":"2021-01-12","index":11651,"close":33.66,"high":33.97,"low":33.2,"open":33.42,"volume":68166200},{"timestamp":1610548200,"date":"2021-01-13","index":11652,"close":33.46,"high":33.68,"low":33.09,"open":33.43,"volume":43172800},{"timestamp":1610634600,"date":"2021-01-14","index":11653,"close":33.99,"high":34.37,"low":33.42,"open":33.48,"volume":48483500},{"timestamp":1610721000,"date":"2021-01-15","index":11654,"close":33.01,"high":33.63,"low":32.7,"open":33.29,"volume":57684300}],"post":[{"timestamp":1611066600,"date":"2021-01-19","index":11655,"close":32.77,"high":33.6,"low":32.2,"open":32.5,"volume":78130200},{"timestamp":1611153000,"date":"2021-01-20","index":11656,"close":32.34,"high":32.79,"low":32.16,"open":32.76,"volume":53920000},{"timestamp":1611239400,"date":"2021-01-21","index":11657,"close":31.77,"high":32.48,"low":31.73,"open":32.34,"volume":49626600},{"timestamp":1611325800,"date":"2021-01-22","index":11658,"close":31.55,"high":31.75,"low":31.25,"open":31.36,"volume":45314500},{"timestamp":1611585000,"date":"2021-01-25","index":11659,"close":31.16,"high":31.3,"low":30.57,"open":31.27,"volume":48078400},{"timestamp":1611671400,"date":"2021-01-26","index":11660,"close":30.94,"high":31.43,"low":30.91,"open":31.4,"volume":36373000},{"timestamp":1611757800,"date":"2021-01-27","index":11661,"close":29.83,"high":30.43,"low":29.67,"open":30.31,"volume":63809200},{"timestamp":1611844200,"date":"2021-01-28","index":11662,"close":30.32,"high":30.75,"low":29.92,"open":30.42,"volume":51223300},{"timestamp":1611930600,"date":"2021-01-29","index":11663,"close":29.65,"high":30.5,"low":29.59,"open":30.4,"volume":64019100},{"timestamp":1612189800,"date":"2021-02-01","index":11664,"close":29.96,"high":30.04,"low":29.57,"open":29.87,"volume":40985300},{"timestamp":1612276200,"date":"2021-02-02","index":11665,"close":31.03,"high":31.2,"low":30.54,"open":30.58,"volume":53527000}]},{"date":"2020-10-14","estimated":0.49,"reported":0.51,"pre":[{"timestamp":1601386200,"date":"2020-09-29","index":11579,"close":23.77,"high":23.99,"low":23.53,"open":23.98,"volume":45695200},{"timestamp":1601472600,"date":"2020-09-30","index":11580,"close":24.09,"high":24.32,"low":23.77,"open":23.78,"volume":56226100},{"timestamp":1601559000,"date":"2020-10-01","index":11581,"close":24.1,"high":24.41,"low":23.86,"open":24.27,"volume":44782200},{"timestamp":1601645400,"date":"2020-10-02","index":11582,"close":24.21,"high":24.43,"low":23.57,"open":23.64,"volume":51682100},{"timestamp":1601904600,"date":"2020-10-05","index":11583,"close":24.62,"high":24.71,"low":24.38,"open":24.52,"volume":44396800},{"timestamp":1601991000,"date":"2020-10-06","index":11584,"close":24.37,"high":25.19,"low":24.28,"open":24.92,"volume":67541100},{"timestamp":1602077400,"date":"2020-10-07","index":11585,"close":24.88,"high":25.11,"low":24.6,"open":24.63,"volume":47648000},{"timestamp":1602163800,"date":"2020-10-08","index":11586,"close":25.24,"high":25.3,"low":24.81,"open":24.95,"volume":52080600},{"timestamp":1602250200,"date":"2020-10-09","index":11587,"close":25.36,"high":25.49,"low":25.04,"open":25.34,"volume":44511500},{"timestamp":1602509400,"date":"2020-10-12","index":11588,"close":25.68,"high":25.83,"low":25.24,"open":25.3,"volume":48362900},{"timestamp":1602595800,"date":"2020-10-13","index":11589,"close":24.95,"high":25.68,"low":24.84,"open":25.64,"volume":61186900}],"post":[{"timestamp":1602682200,"date":"2020-10-14","index":11590,"close":23.62,"high":24.59,"low":23.59,"open":24.35,"volume":127409500},{"timestamp":1602768600,"date":"2020-10-15","index":11591,"close":24.15,"high":24.2,"low":23.48,"open":23.59,"volume":66832400},{"timestamp":1602855000,"date":"2020-10-16","index":11592,"close":24.24,"high":24.35,"low":23.94,"open":24.2,"volume":58357700},{"timestamp":1603114200,"date":"2020-10-19","index":11593,"close":23.72,"high":24.32,"low":23.69,"open":24.3,"volume":51377900},{"timestamp":1603200600,"date":"2020-10-20","index":11594,"close":24.14,"high":24.48,"low":23.88,"open":23.89,"volume":62476400},{"timestamp":1603287000,"date":"2020-10-21","index":11595,"close":24.05,"high":24.34,"low":24.01,"open":24.22,"volume":41564900},{"timestamp":1603373400,"date":"2020-10-22","index":11596,"close":24.87,"high":24.91,"low":24,"open":24.05,"volume":55402000},{"timestamp":1603459800,"date":"2020-10-23","index":11597,"close":24.9,"high":25.26,"low":24.71,"open":25.24,"volume":51007400},{"timestamp":1603719000,"date":"2020-10-26","index":11598,"close":24.54,"high":24.58,"low":24.15,"open":24.47,"volume":59450200},{"timestamp":1603805400,"date":"2020-10-27","index":11599,"close":23.85,"high":24.39,"low":23.81,"open":24.29,"volume":55009300},{"timestamp":1603891800,"date":"2020-10-28","index":11600,"close":23.47,"high":23.66,"low":23.12,"open":23.41,"volume":81942500}]},{"date":"2020-07-16","estimated":0.27,"reported":0.37,"pre":[{"timestamp":1593523800,"date":"2020-06-30","index":11516,"close":23.75,"high":23.91,"low":23.1,"open":23.2,"volume":61716200},{"timestamp":1593610200,"date":"2020-07-01","index":11517,"close":23.26,"high":24.07,"low":23.23,"open":24.03,"volume":57379900},{"timestamp":1593696600,"date":"2020-07-02","index":11518,"close":23.29,"high":23.99,"low":23.22,"open":23.84,"volume":56000200},{"timestamp":1594042200,"date":"2020-07-06","index":11519,"close":23.66,"high":24.08,"low":23.46,"open":23.82,"volume":59589000},{"timestamp":1594128600,"date":"2020-07-07","index":11520,"close":23.01,"high":23.39,"low":22.9,"open":23.38,"volume":60645800},{"timestamp":1594215000,"date":"2020-07-08","index":11521,"close":23.1,"high":23.19,"low":22.7,"open":23.03,"volume":52922600},{"timestamp":1594301400,"date":"2020-07-09","index":11522,"close":22.77,"high":23.16,"low":22.39,"open":22.94,"volume":79385900},{"timestamp":1594387800,"date":"2020-07-10","index":11523,"close":24.02,"high":24.05,"low":22.68,"open":22.71,"volume":81142900},{"timestamp":1594647000,"date":"2020-07-13","index":11524,"close":24.19,"high":24.51,"low":23.86,"open":24.37,"volume":73598100},{"timestamp":1594733400,"date":"2020-07-14","index":11525,"close":24.14,"high":24.15,"low":23.45,"open":23.89,"volume":67423100},{"timestamp":1594819800,"date":"2020-07-15","index":11526,"close":24.6,"high":24.87,"low":24.28,"open":24.76,"volume":57384400}],"post":[{"timestamp":1594906200,"date":"2020-07-16","index":11527,"close":23.93,"high":24.22,"low":23.54,"open":23.75,"volume":78067100},{"timestamp":1594992600,"date":"2020-07-17","index":11528,"close":23.22,"high":23.98,"low":23.2,"open":23.88,"volume":66659100},{"timestamp":1595251800,"date":"2020-07-20","index":11529,"close":23.58,"high":23.7,"low":23.11,"open":23.19,"volume":61114000},{"timestamp":1595338200,"date":"2020-07-21","index":11530,"close":24.42,"high":24.48,"low":23.69,"open":23.71,"volume":75499300},{"timestamp":1595424600,"date":"2020-07-22","index":11531,"close":24.31,"high":24.33,"low":23.97,"open":24.24,"volume":52193700},{"timestamp":1595511000,"date":"2020-07-23","index":11532,"close":24.54,"high":24.64,"low":24.11,"open":24.52,"volume":61047600},{"timestamp":1595597400,"date":"2020-07-24","index":11533,"close":24.35,"high":24.83,"low":24.27,"open":24.56,"volume":50217600},{"timestamp":1595856600,"date":"2020-07-27","index":11534,"close":24.14,"high":24.27,"low":23.88,"open":24.22,"volume":54721300},{"timestamp":1595943000,"date":"2020-07-28","index":11535,"close":24.36,"high":24.56,"low":24.08,"open":24.13,"volume":48406500},{"timestamp":1596029400,"date":"2020-07-29","index":11536,"close":25.27,"high":25.29,"low":24.19,"open":24.36,"volume":71393500},{"timestamp":1596115800,"date":"2020-07-30","index":11537,"close":24.84,"high":24.95,"low":24.35,"open":24.72,"volume":61755900}]},{"date":"2020-04-15","estimated":0.46,"reported":0.37,"pre":[{"timestamp":1585575000,"date":"2020-03-30","index":11452,"close":22.04,"high":22.35,"low":21.27,"open":21.65,"volume":80449100},{"timestamp":1585661400,"date":"2020-03-31","index":11453,"close":21.23,"high":22.49,"low":20.96,"open":21.82,"volume":95213700},{"timestamp":1585747800,"date":"2020-04-01","index":11454,"close":19.77,"high":20.35,"low":19.51,"open":19.93,"volume":83961300},{"timestamp":1585834200,"date":"2020-04-02","index":11455,"close":20.57,"high":20.79,"low":19.59,"open":19.65,"volume":70007400},{"timestamp":1585920600,"date":"2020-04-03","index":11456,"close":20.03,"high":20.74,"low":19.68,"open":20.4,"volume":68293500},{"timestamp":1586179800,"date":"2020-04-06","index":11457,"close":21.39,"high":21.6,"low":20.81,"open":21.03,"volume":97766200},{"timestamp":1586266200,"date":"2020-04-07","index":11458,"close":22.14,"high":22.88,"low":21.85,"open":22.8,"volume":94560300},{"timestamp":1586352600,"date":"2020-04-08","index":11459,"close":23.45,"high":23.6,"low":22.41,"open":22.41,"volume":81212300},{"timestamp":1586439000,"date":"2020-04-09","index":11460,"close":24.86,"high":25.32,"low":24.05,"open":24.07,"volume":125275700},{"timestamp":1586784600,"date":"2020-04-13","index":11461,"close":23.92,"high":24.85,"low":23.78,"open":24.78,"volume":83164700},{"timestamp":1586871000,"date":"2020-04-14","index":11462,"close":23.73,"high":24.65,"low":23.1,"open":24.5,"volume":88991100}],"post":[{"timestamp":1586957400,"date":"2020-04-15","index":11463,"close":22.19,"high":22.65,"low":21.91,"open":22.16,"volume":99082200},{"timestamp":1587043800,"date":"2020-04-16","index":11464,"close":21.42,"high":22.21,"low":21.09,"open":22.15,"volume":89213300},{"timestamp":1587130200,"date":"2020-04-17","index":11465,"close":23.28,"high":23.4,"low":22.31,"open":22.34,"volume":92800300},{"timestamp":1587389400,"date":"2020-04-20","index":11466,"close":22.5,"high":23.13,"low":22.18,"open":22.57,"volume":74446300},{"timestamp":1587475800,"date":"2020-04-21","index":11467,"close":21.64,"high":22.37,"low":21.5,"open":21.9,"volume":78871300},{"timestamp":1587562200,"date":"2020-04-22","index":11468,"close":21.8,"high":22.23,"low":21.75,"open":22.16,"volume":49669500},{"timestamp":1587648600,"date":"2020-04-23","index":11469,"close":21.87,"high":22.39,"low":21.85,"open":21.96,"volume":50614800},{"timestamp":1587735000,"date":"2020-04-24","index":11470,"close":22.18,"high":22.3,"low":21.67,"open":22.11,"volume":47633500},{"timestamp":1587994200,"date":"2020-04-27","index":11471,"close":23.47,"high":23.65,"low":22.45,"open":22.52,"volume":66916700},{"timestamp":1588080600,"date":"2020-04-28","index":11472,"close":23.89,"high":24.81,"low":23.85,"open":24.45,"volume":65504900},{"timestamp":1588167000,"date":"2020-04-29","index":11473,"close":24.78,"high":25.11,"low":24.51,"open":24.91,"volume":73493900}]},{"date":"2020-01-15","estimated":0.68,"reported":0.75,"pre":[{"timestamp":1577716200,"date":"2019-12-30","index":11390,"close":35.15,"high":35.65,"low":35.09,"open":35.57,"volume":30705100},{"timestamp":1577802600,"date":"2019-12-31","index":11391,"close":35.22,"high":35.26,"low":34.97,"open":35.03,"volume":29630100},{"timestamp":1577975400,"date":"2020-01-02","index":11392,"close":35.64,"high":35.66,"low":35.29,"open":35.35,"volume":37614200},{"timestamp":1578061800,"date":"2020-01-03","index":11393,"close":34.9,"high":35.15,"low":34.76,"open":34.98,"volume":50357900},{"timestamp":1578321000,"date":"2020-01-06","index":11394,"close":34.85,"high":34.9,"low":34.37,"open":34.41,"volume":42185000},{"timestamp":1578407400,"date":"2020-01-07","index":11395,"close":34.62,"high":34.92,"low":34.53,"open":34.7,"volume":34149000},{"timestamp":1578493800,"date":"2020-01-08","index":11396,"close":34.97,"high":35.19,"low":34.55,"open":34.57,"volume":45311600},{"timestamp":1578580200,"date":"2020-01-09","index":11397,"close":35.03,"high":35.33,"low":34.94,"open":35.3,"volume":39861600},{"timestamp":1578666600,"date":"2020-01-10","index":11398,"close":34.74,"high":35.07,"low":34.66,"open":35,"volume":39730400},{"timestamp":1578925800,"date":"2020-01-13","index":11399,"close":35.06,"high":35.07,"low":34.66,"open":34.84,"volume":37956100},{"timestamp":1579012200,"date":"2020-01-14","index":11400,"close":35.32,"high":35.67,"low":35.11,"open":35.3,"volume":66719300}],"post":[{"timestamp":1579098600,"date":"2020-01-15","index":11401,"close":34.67,"high":34.79,"low":34.34,"open":34.77,"volume":74745500},{"timestamp":1579185000,"date":"2020-01-16","index":11402,"close":34.72,"high":34.99,"low":34.6,"open":34.9,"volume":50368500},{"timestamp":1579271400,"date":"2020-01-17","index":11403,"close":34.71,"high":34.95,"low":34.6,"open":34.92,"volume":54156100},{"timestamp":1579617000,"date":"2020-01-21","index":11404,"close":34.26,"high":34.52,"low":34.22,"open":34.42,"volume":50811000},{"timestamp":1579703400,"date":"2020-01-22","index":11405,"close":34.36,"high":34.45,"low":34.23,"open":34.37,"volume":38879700},{"timestamp":1579789800,"date":"2020-01-23","index":11406,"close":34.12,"high":34.26,"low":33.73,"open":34.09,"volume":45717100},{"timestamp":1579876200,"date":"2020-01-24","index":11407,"close":33.54,"high":34.14,"low":33.27,"open":34.12,"volume":47797200},{"timestamp":1580135400,"date":"2020-01-27","index":11408,"close":32.85,"high":33.13,"low":32.47,"open":32.57,"volume":57096200},{"timestamp":1580221800,"date":"2020-01-28","index":11409,"close":33.24,"high":33.49,"low":32.95,"open":33.02,"volume":38834600},{"timestamp":1580308200,"date":"2020-01-29","index":11410,"close":33.01,"high":33.44,"low":32.98,"open":33.33,"volume":37414700},{"timestamp":1580394600,"date":"2020-01-30","index":11411,"close":33.48,"high":33.52,"low":32.67,"open":32.7,"volume":50542800}]},{"date":"2019-10-16","estimated":0.51,"reported":0.56,"pre":[{"timestamp":1569936600,"date":"2019-10-01","index":11328,"close":28.44,"high":29.51,"low":28.41,"open":29.44,"volume":49434400},{"timestamp":1570023000,"date":"2019-10-02","index":11329,"close":27.84,"high":28.3,"low":27.81,"open":28.2,"volume":52293100},{"timestamp":1570109400,"date":"2019-10-03","index":11330,"close":27.81,"high":27.88,"low":27.16,"open":27.76,"volume":53015800},{"timestamp":1570195800,"date":"2019-10-04","index":11331,"close":28.37,"high":28.4,"low":27.84,"open":27.85,"volume":42641800},{"timestamp":1570455000,"date":"2019-10-07","index":11332,"close":28.31,"high":28.62,"low":28.18,"open":28.33,"volume":36742400},{"timestamp":1570541400,"date":"2019-10-08","index":11333,"close":27.63,"high":27.92,"low":27.46,"open":27.87,"volume":58201100},{"timestamp":1570627800,"date":"2019-10-09","index":11334,"close":27.89,"high":28.07,"low":27.75,"open":27.83,"volume":37511400},{"timestamp":1570714200,"date":"2019-10-10","index":11335,"close":28.45,"high":28.75,"low":28.04,"open":28.04,"volume":48239300},{"timestamp":1570800600,"date":"2019-10-11","index":11336,"close":28.91,"high":29.34,"low":28.86,"open":28.99,"volume":70008600},{"timestamp":1571059800,"date":"2019-10-14","index":11337,"close":29.14,"high":29.16,"low":28.73,"open":28.74,"volume":36040100},{"timestamp":1571146200,"date":"2019-10-15","index":11338,"close":29.73,"high":30.24,"low":29.11,"open":29.34,"volume":78656000}],"post":[{"timestamp":1571232600,"date":"2019-10-16","index":11339,"close":30.17,"high":30.72,"low":30.15,"open":30.37,"volume":87131700},{"timestamp":1571319000,"date":"2019-10-17","index":11340,"close":30.26,"high":30.54,"low":30,"open":30.3,"volume":55575900},{"timestamp":1571405400,"date":"2019-10-18","index":11341,"close":30.35,"high":30.49,"low":30.1,"open":30.13,"volume":48872900},{"timestamp":1571664600,"date":"2019-10-21","index":11342,"close":31.02,"high":31.15,"low":30.63,"open":30.67,"volume":61087400},{"timestamp":1571751000,"date":"2019-10-22","index":11343,"close":31.2,"high":31.37,"low":30.75,"open":30.97,"volume":58662100},{"timestamp":1571837400,"date":"2019-10-23","index":11344,"close":31.42,"high":31.44,"low":31.09,"open":31.13,"volume":47771200},{"timestamp":1571923800,"date":"2019-10-24","index":11345,"close":31.36,"high":31.52,"low":31.2,"open":31.45,"volume":39491000},{"timestamp":1572010200,"date":"2019-10-25","index":11346,"close":31.72,"high":31.85,"low":31.34,"open":31.36,"volume":43702000},{"timestamp":1572269400,"date":"2019-10-28","index":11347,"close":31.84,"high":32.23,"low":31.74,"open":31.97,"volume":58790300},{"timestamp":1572355800,"date":"2019-10-29","index":11348,"close":32.07,"high":32.14,"low":31.81,"open":31.94,"volume":48266600},{"timestamp":1572442200,"date":"2019-10-30","index":11349,"close":31.62,"high":32.01,"low":31.53,"open":32.01,"volume":45262400}]},{"date":"2019-07-17","estimated":0.71,"reported":0.75,"pre":[{"timestamp":1561987800,"date":"2019-07-01","index":11264,"close":29.42,"high":29.85,"low":29.25,"open":29.48,"volume":48029900},{"timestamp":1562074200,"date":"2019-07-02","index":11265,"close":29.15,"high":29.43,"low":28.93,"open":29.34,"volume":32263500},{"timestamp":1562160600,"date":"2019-07-03","index":11266,"close":29.05,"high":29.24,"low":28.93,"open":29.19,"volume":26642300},{"timestamp":1562333400,"date":"2019-07-05","index":11267,"close":29.26,"high":29.57,"low":29.15,"open":29.36,"volume":33092000},{"timestamp":1562592600,"date":"2019-07-08","index":11268,"close":29.2,"high":29.3,"low":28.94,"open":29.01,"volume":30924400},{"timestamp":1562679000,"date":"2019-07-09","index":11269,"close":29.35,"high":29.42,"low":28.94,"open":28.97,"volume":28750100},{"timestamp":1562765400,"date":"2019-07-10","index":11270,"close":29.02,"high":29.4,"low":28.96,"open":29.17,"volume":40574800},{"timestamp":1562851800,"date":"2019-07-11","index":11271,"close":29.36,"high":29.5,"low":29.03,"open":29.1,"volume":37376800},{"timestamp":1562938200,"date":"2019-07-12","index":11272,"close":29.45,"high":29.53,"low":29.36,"open":29.44,"volume":29632900},{"timestamp":1563197400,"date":"2019-07-15","index":11273,"close":29.22,"high":29.53,"low":29.08,"open":29.5,"volume":46462100},{"timestamp":1563283800,"date":"2019-07-16","index":11274,"close":28.99,"high":29.2,"low":28.86,"open":29.17,"volume":54920400}],"post":[{"timestamp":1563370200,"date":"2019-07-17","index":11275,"close":29.19,"high":29.62,"low":29,"open":29.1,"volume":84958300},{"timestamp":1563456600,"date":"2019-07-18","index":11276,"close":29.48,"high":29.58,"low":29.18,"open":29.28,"volume":49468800},{"timestamp":1563543000,"date":"2019-07-19","index":11277,"close":29.4,"high":29.61,"low":29.38,"open":29.54,"volume":44863200},{"timestamp":1563802200,"date":"2019-07-22","index":11278,"close":29.57,"high":29.61,"low":29.28,"open":29.29,"volume":31224300},{"timestamp":1563888600,"date":"2019-07-23","index":11279,"close":30.25,"high":30.28,"low":29.7,"open":29.75,"volume":64030300},{"timestamp":1563975000,"date":"2019-07-24","index":11280,"close":30.67,"high":30.75,"low":30.04,"open":30.07,"volume":53171900},{"timestamp":1564061400,"date":"2019-07-25","index":11281,"close":30.34,"high":30.89,"low":30.21,"open":30.74,"volume":43251900},{"timestamp":1564147800,"date":"2019-07-26","index":11282,"close":30.77,"high":30.99,"low":30.42,"open":30.57,"volume":46978800},{"timestamp":1564407000,"date":"2019-07-29","index":11283,"close":30.52,"high":30.85,"low":30.49,"open":30.72,"volume":39176700},{"timestamp":1564493400,"date":"2019-07-30","index":11284,"close":30.89,"high":30.9,"low":30.15,"open":30.21,"volume":37598300},{"timestamp":1564579800,"date":"2019-07-31","index":11285,"close":30.68,"high":31.06,"low":30.59,"open":30.83,"volume":60607600}]},{"date":"2019-04-16","estimated":0.66,"reported":0.71,"pre":[{"timestamp":1554125400,"date":"2019-04-01","index":11201,"close":28.54,"high":28.74,"low":27.85,"open":27.9,"volume":91751100},{"timestamp":1554211800,"date":"2019-04-02","index":11202,"close":28.87,"high":28.87,"low":28.35,"open":28.47,"volume":66694000},{"timestamp":1554298200,"date":"2019-04-03","index":11203,"close":28.84,"high":29.24,"low":28.7,"open":29.07,"volume":63110600},{"timestamp":1554384600,"date":"2019-04-04","index":11204,"close":29.15,"high":29.31,"low":28.84,"open":28.85,"volume":53712100},{"timestamp":1554471000,"date":"2019-04-05","index":11205,"close":29.08,"high":29.5,"low":28.98,"open":29.32,"volume":46383400},{"timestamp":1554730200,"date":"2019-04-08","index":11206,"close":29.17,"high":29.2,"low":28.87,"open":28.89,"volume":35272800},{"timestamp":1554816600,"date":"2019-04-09","index":11207,"close":28.89,"high":29.07,"low":28.74,"open":29,"volume":40535300},{"timestamp":1554903000,"date":"2019-04-10","index":11208,"close":29.07,"high":29.15,"low":28.75,"open":28.9,"volume":42669700},{"timestamp":1554989400,"date":"2019-04-11","index":11209,"close":29.07,"high":29.49,"low":28.99,"open":29.25,"volume":50440100},{"timestamp":1555075800,"date":"2019-04-12","index":11210,"close":30.17,"high":30.22,"low":29.56,"open":29.56,"volume":100192000},{"timestamp":1555335000,"date":"2019-04-15","index":11211,"close":29.84,"high":30.14,"low":29.66,"open":30.1,"volume":57438800}],"post":[{"timestamp":1555421400,"date":"2019-04-16","index":11212,"close":29.88,"high":30.05,"low":29,"open":29.3,"volume":105168400},{"timestamp":1555507800,"date":"2019-04-17","index":11213,"close":30.03,"high":30.12,"low":29.46,"open":29.83,"volume":94831600},{"timestamp":1555594200,"date":"2019-04-18","index":11214,"close":30.03,"high":30.16,"low":29.82,"open":29.95,"volume":61796600},{"timestamp":1555939800,"date":"2019-04-22","index":11215,"close":30.05,"high":30.1,"low":29.78,"open":29.93,"volume":34763400},{"timestamp":1556026200,"date":"2019-04-23","index":11216,"close":30.07,"high":30.21,"low":29.92,"open":29.99,"volume":41889700},{"timestamp":1556112600,"date":"2019-04-24","index":11217,"close":30.02,"high":30.17,"low":29.85,"open":29.95,"volume":40078100},{"timestamp":1556199000,"date":"2019-04-25","index":11218,"close":30.08,"high":30.32,"low":29.9,"open":29.91,"volume":43243800},{"timestamp":1556285400,"date":"2019-04-26","index":11219,"close":30.35,"high":30.39,"low":30.05,"open":30.17,"volume":40627500},{"timestamp":1556544600,"date":"2019-04-29","index":11220,"close":30.77,"high":31.17,"low":30.41,"open":30.43,"volume":68408600},{"timestamp":1556631000,"date":"2019-04-30","index":11221,"close":30.58,"high":30.88,"low":30.41,"open":30.8,"volume":47764200},{"timestamp":1556717400,"date":"2019-05-01","index":11222,"close":30.26,"high":30.89,"low":30.18,"open":30.56,"volume":56161000}]},{"date":"2019-01-16","estimated":0.63,"reported":0.7,"pre":[{"timestamp":1546266600,"date":"2018-12-31","index":11139,"close":24.64,"high":24.97,"low":24.37,"open":24.57,"volume":56257300},{"timestamp":1546439400,"date":"2019-01-02","index":11140,"close":24.96,"high":25.14,"low":24.01,"open":24.08,"volume":71836300},{"timestamp":1546525800,"date":"2019-01-03","index":11141,"close":24.56,"high":25.04,"low":24.45,"open":24.94,"volume":66599600},{"timestamp":1546612200,"date":"2019-01-04","index":11142,"close":25.58,"high":25.65,"low":25.03,"open":25.1,"volume":83829100},{"timestamp":1546871400,"date":"2019-01-07","index":11143,"close":25.56,"high":25.78,"low":25.29,"open":25.56,"volume":57016300},{"timestamp":1546957800,"date":"2019-01-08","index":11144,"close":25.51,"high":25.79,"low":25.09,"open":25.72,"volume":67339400},{"timestamp":1547044200,"date":"2019-01-09","index":11145,"close":25.76,"high":25.85,"low":25.39,"open":25.67,"volume":69707200},{"timestamp":1547130600,"date":"2019-01-10","index":11146,"close":25.73,"high":25.78,"low":25.42,"open":25.56,"volume":65235800},{"timestamp":1547217000,"date":"2019-01-11","index":11147,"close":26.03,"high":26.04,"low":25.46,"open":25.53,"volume":63476000},{"timestamp":1547476200,"date":"2019-01-14","index":11148,"close":26.37,"high":26.48,"low":25.61,"open":25.77,"volume":76715400},{"timestamp":1547562600,"date":"2019-01-15","index":11149,"close":26.55,"high":26.81,"low":26.05,"open":26.21,"volume":80625500}],"post":[{"timestamp":1547649000,"date":"2019-01-16","index":11150,"close":28.45,"high":28.72,"low":27.86,"open":28.13,"volume":163131700},{"timestamp":1547735400,"date":"2019-01-17","index":11151,"close":28.99,"high":29,"low":28.09,"open":28.34,"volume":107428800},{"timestamp":1547821800,"date":"2019-01-18","index":11152,"close":29.3,"high":29.46,"low":28.71,"open":29.02,"volume":97928200},{"timestamp":1548167400,"date":"2019-01-22","index":11153,"close":29.09,"high":29.3,"low":28.89,"open":28.98,"volume":84861400},{"timestamp":1548253800,"date":"2019-01-23","index":11154,"close":28.92,"high":29.28,"low":28.62,"open":29.22,"volume":79425900},{"timestamp":1548340200,"date":"2019-01-24","index":11155,"close":29.08,"high":29.2,"low":28.74,"open":28.75,"volume":59492300},{"timestamp":1548426600,"date":"2019-01-25","index":11156,"close":29.58,"high":29.72,"low":29.14,"open":29.28,"volume":72182100},{"timestamp":1548685800,"date":"2019-01-28","index":11157,"close":29.63,"high":29.67,"low":29.29,"open":29.32,"volume":59963800},{"timestamp":1548772200,"date":"2019-01-29","index":11158,"close":29.39,"high":29.7,"low":29.34,"open":29.54,"volume":51451900},{"timestamp":1548858600,"date":"2019-01-30","index":11159,"close":29.07,"high":29.47,"low":28.95,"open":29.42,"volume":66475800},{"timestamp":1548945000,"date":"2019-01-31","index":11160,"close":28.47,"high":28.84,"low":27.98,"open":28.75,"volume":100201200}]},{"date":"2018-10-15","estimated":0.62,"reported":0.67,"pre":[{"timestamp":1538141400,"date":"2018-09-28","index":11076,"close":29.46,"high":29.85,"low":29.42,"open":29.65,"volume":74707600},{"timestamp":1538400600,"date":"2018-10-01","index":11077,"close":29.65,"high":29.94,"low":29.54,"open":29.68,"volume":53900900},{"timestamp":1538487000,"date":"2018-10-02","index":11078,"close":29.58,"high":29.72,"low":29.27,"open":29.58,"volume":42940300},{"timestamp":1538573400,"date":"2018-10-03","index":11079,"close":30,"high":30.18,"low":29.72,"open":29.81,"volume":61080300},{"timestamp":1538659800,"date":"2018-10-04","index":11080,"close":30.43,"high":30.79,"low":30.14,"open":30.17,"volume":72325700},{"timestamp":1538746200,"date":"2018-10-05","index":11081,"close":30.23,"high":30.65,"low":30.05,"open":30.6,"volume":51931000},{"timestamp":1539005400,"date":"2018-10-08","index":11082,"close":30.27,"high":30.42,"low":29.91,"open":30.05,"volume":47471600},{"timestamp":1539091800,"date":"2018-10-09","index":11083,"close":29.98,"high":30.19,"low":29.87,"open":30.03,"volume":58868600},{"timestamp":1539178200,"date":"2018-10-10","index":11084,"close":29.24,"high":30.13,"low":29.21,"open":29.98,"volume":88454400},{"timestamp":1539264600,"date":"2018-10-11","index":11085,"close":28.36,"high":29.25,"low":28.26,"open":28.89,"volume":111417300},{"timestamp":1539351000,"date":"2018-10-12","index":11086,"close":28.46,"high":29.04,"low":27.73,"open":28.99,"volume":102279200}],"post":[{"timestamp":1539610200,"date":"2018-10-15","index":11087,"close":27.92,"high":28.62,"low":27.64,"open":28.49,"volume":114636100},{"timestamp":1539696600,"date":"2018-10-16","index":11088,"close":28.53,"high":28.58,"low":27.9,"open":28.24,"volume":87887800},{"timestamp":1539783000,"date":"2018-10-17","index":11089,"close":28.9,"high":29.19,"low":28.16,"open":28.37,"volume":79068700},{"timestamp":1539869400,"date":"2018-10-18","index":11090,"close":28.25,"high":28.9,"low":28.14,"open":28.67,"volume":77369200},{"timestamp":1539955800,"date":"2018-10-19","index":11091,"close":28.32,"high":28.52,"low":27.97,"open":28.14,"volume":64305400},{"timestamp":1540215000,"date":"2018-10-22","index":11092,"close":27.38,"high":28.35,"low":27.31,"open":28.32,"volume":89942900},{"timestamp":1540301400,"date":"2018-10-23","index":11093,"close":27.02,"high":27.2,"low":26.11,"open":26.39,"volume":102392500},{"timestamp":1540387800,"date":"2018-10-24","index":11094,"close":26.19,"high":26.9,"low":26.08,"open":26.86,"volume":86386600},{"timestamp":1540474200,"date":"2018-10-25","index":11095,"close":26.59,"high":26.93,"low":26.18,"open":26.38,"volume":73780400},{"timestamp":1540560600,"date":"2018-10-26","index":11096,"close":26.39,"high":26.58,"low":25.88,"open":26.33,"volume":91103500},{"timestamp":1540819800,"date":"2018-10-29","index":11097,"close":26.61,"high":27.18,"low":26.29,"open":26.69,"volume":89367000}]},{"date":"2018-07-16","estimated":0.57,"reported":0.64,"pre":[{"timestamp":1530192600,"date":"2018-06-28","index":11012,"close":28.67,"high":28.84,"low":28.3,"open":28.4,"volume":71292100},{"timestamp":1530279000,"date":"2018-06-29","index":11013,"close":28.19,"high":29.17,"low":28.18,"open":29.09,"volume":102307600},{"timestamp":1530538200,"date":"2018-07-02","index":11014,"close":28.28,"high":28.28,"low":27.83,"open":28.08,"volume":52534300},{"timestamp":1530624600,"date":"2018-07-03","index":11015,"close":27.78,"high":28.43,"low":27.74,"open":28.33,"volume":40599000},{"timestamp":1530797400,"date":"2018-07-05","index":11016,"close":27.92,"high":28.08,"low":27.81,"open":27.95,"volume":44506800},{"timestamp":1530883800,"date":"2018-07-06","index":11017,"close":28.03,"high":28.15,"low":27.63,"open":27.81,"volume":39424900},{"timestamp":1531143000,"date":"2018-07-09","index":11018,"close":29.05,"high":29.09,"low":28.22,"open":28.23,"volume":61758900},{"timestamp":1531229400,"date":"2018-07-10","index":11019,"close":28.83,"high":29.33,"low":28.75,"open":29.22,"volume":58858400},{"timestamp":1531315800,"date":"2018-07-11","index":11020,"close":28.68,"high":28.91,"low":28.62,"open":28.67,"volume":50218900},{"timestamp":1531402200,"date":"2018-07-12","index":11021,"close":28.77,"high":28.97,"low":28.66,"open":28.9,"volume":51700700},{"timestamp":1531488600,"date":"2018-07-13","index":11022,"close":28.55,"high":28.69,"low":28.22,"open":28.62,"volume":75178000}],"post":[{"timestamp":1531747800,"date":"2018-07-16","index":11023,"close":29.78,"high":29.85,"low":28.73,"open":28.78,"volume":129172000},{"timestamp":1531834200,"date":"2018-07-17","index":11024,"close":30.01,"high":30.2,"low":29.58,"open":29.89,"volume":87778900},{"timestamp":1531920600,"date":"2018-07-18","index":11025,"close":30.13,"high":30.29,"low":29.84,"open":29.92,"volume":59109200},{"timestamp":1532007000,"date":"2018-07-19","index":11026,"close":29.67,"high":30.02,"low":29.64,"open":29.93,"volume":59260600},{"timestamp":1532093400,"date":"2018-07-20","index":11027,"close":30.13,"high":30.16,"low":29.46,"open":29.62,"volume":80432700},{"timestamp":1532352600,"date":"2018-07-23","index":11028,"close":30.75,"high":30.85,"low":30.13,"open":30.14,"volume":74080200},{"timestamp":1532439000,"date":"2018-07-24","index":11029,"close":30.83,"high":31.11,"low":30.65,"open":30.85,"volume":64761500},{"timestamp":1532525400,"date":"2018-07-25","index":11030,"close":31.07,"high":31.11,"low":30.67,"open":30.7,"volume":57644100},{"timestamp":1532611800,"date":"2018-07-26","index":11031,"close":30.94,"high":31.21,"low":30.89,"open":31.19,"volume":46215000},{"timestamp":1532698200,"date":"2018-07-27","index":11032,"close":31.06,"high":31.14,"low":30.8,"open":30.99,"volume":57198900},{"timestamp":1532957400,"date":"2018-07-30","index":11033,"close":31.31,"high":31.45,"low":31.13,"open":31.14,"volume":58721000}]},{"date":"2018-04-16","estimated":0.59,"reported":0.62,"pre":[{"timestamp":1522330200,"date":"2018-03-29","index":10949,"close":29.99,"high":30.14,"low":29.31,"open":29.57,"volume":65678300},{"timestamp":1522675800,"date":"2018-04-02","index":10950,"close":29.31,"high":30.06,"low":28.75,"open":29.8,"volume":86644200},{"timestamp":1522762200,"date":"2018-04-03","index":10951,"close":29.59,"high":29.65,"low":29.1,"open":29.54,"volume":69698700},{"timestamp":1522848600,"date":"2018-04-04","index":10952,"close":29.88,"high":29.97,"low":28.95,"open":29,"volume":66640800},{"timestamp":1522935000,"date":"2018-04-05","index":10953,"close":30.32,"high":30.55,"low":30.12,"open":30.18,"volume":55765500},{"timestamp":1523021400,"date":"2018-04-06","index":10954,"close":29.63,"high":30.29,"low":29.37,"open":30.01,"volume":79687600},{"timestamp":1523280600,"date":"2018-04-09","index":10955,"close":29.87,"high":30.63,"low":29.76,"open":29.82,"volume":65917500},{"timestamp":1523367000,"date":"2018-04-10","index":10956,"close":30.48,"high":30.58,"low":30.23,"open":30.48,"volume":60540500},{"timestamp":1523453400,"date":"2018-04-11","index":10957,"close":29.9,"high":30.24,"low":29.89,"open":30.15,"volume":62211500},{"timestamp":1523539800,"date":"2018-04-12","index":10958,"close":30.65,"high":30.8,"low":30.17,"open":30.22,"volume":57989100},{"timestamp":1523626200,"date":"2018-04-13","index":10959,"close":29.8,"high":31.17,"low":29.56,"open":31.13,"volume":99254500}],"post":[{"timestamp":1523885400,"date":"2018-04-16","index":10960,"close":29.93,"high":30.37,"low":29.47,"open":30.08,"volume":110588900},{"timestamp":1523971800,"date":"2018-04-17","index":10961,"close":30.04,"high":30.37,"low":29.88,"open":30.17,"volume":83475900},{"timestamp":1524058200,"date":"2018-04-18","index":10962,"close":29.53,"high":30.22,"low":29.5,"open":30.03,"volume":79743200},{"timestamp":1524144600,"date":"2018-04-19","index":10963,"close":30.18,"high":30.24,"low":29.54,"open":29.55,"volume":80902600},{"timestamp":1524231000,"date":"2018-04-20","index":10964,"close":30.26,"high":30.53,"low":30.13,"open":30.26,"volume":65554600},{"timestamp":1524490200,"date":"2018-04-23","index":10965,"close":30.32,"high":30.4,"low":30.12,"open":30.27,"volume":50686300},{"timestamp":1524576600,"date":"2018-04-24","index":10966,"close":30.19,"high":30.86,"low":30,"open":30.46,"volume":81486800},{"timestamp":1524663000,"date":"2018-04-25","index":10967,"close":30.14,"high":30.34,"low":29.8,"open":30.09,"volume":65893500},{"timestamp":1524749400,"date":"2018-04-26","index":10968,"close":30.07,"high":30.28,"low":29.99,"open":30.04,"volume":45936700},{"timestamp":1524835800,"date":"2018-04-27","index":10969,"close":30.15,"high":30.21,"low":29.97,"open":29.99,"volume":47411200},{"timestamp":1525095000,"date":"2018-04-30","index":10970,"close":29.92,"high":30.43,"low":29.92,"open":30.27,"volume":55153900}]},{"date":"2018-01-17","estimated":0.44,"reported":0.48,"pre":[{"timestamp":1514557800,"date":"2017-12-29","index":10888,"close":29.52,"high":29.88,"low":29.52,"open":29.85,"volume":40672000},{"timestamp":1514903400,"date":"2018-01-02","index":10889,"close":29.9,"high":29.9,"low":29.61,"open":29.75,"volume":57121600},{"timestamp":1514989800,"date":"2018-01-03","index":10890,"close":29.8,"high":29.94,"low":29.69,"open":29.9,"volume":57865700},{"timestamp":1515076200,"date":"2018-01-04","index":10891,"close":30.19,"high":30.44,"low":29.88,"open":29.97,"volume":76512500},{"timestamp":1515162600,"date":"2018-01-05","index":10892,"close":30.33,"high":30.42,"low":30.05,"open":30.37,"volume":56445200},{"timestamp":1515421800,"date":"2018-01-08","index":10893,"close":30.12,"high":30.27,"low":30.05,"open":30.23,"volume":42914800},{"timestamp":1515508200,"date":"2018-01-09","index":10894,"close":30.27,"high":30.54,"low":30.13,"open":30.2,"volume":69479100},{"timestamp":1515594600,"date":"2018-01-10","index":10895,"close":30.55,"high":30.73,"low":30.31,"open":30.37,"volume":63532800},{"timestamp":1515681000,"date":"2018-01-11","index":10896,"close":30.66,"high":30.69,"low":30.45,"open":30.66,"volume":59318300},{"timestamp":1515767400,"date":"2018-01-12","index":10897,"close":31.19,"high":31.2,"low":30.77,"open":30.88,"volume":66371600},{"timestamp":1516113000,"date":"2018-01-16","index":10898,"close":31.24,"high":31.79,"low":31.03,"open":31.74,"volume":104467900}],"post":[{"timestamp":1516199400,"date":"2018-01-17","index":10899,"close":31.18,"high":31.29,"low":30.34,"open":31,"volume":124382900},{"timestamp":1516285800,"date":"2018-01-18","index":10900,"close":31.48,"high":31.71,"low":31.21,"open":31.33,"volume":76463800},{"timestamp":1516372200,"date":"2018-01-19","index":10901,"close":31.72,"high":31.74,"low":31.46,"open":31.58,"volume":66491000},{"timestamp":1516631400,"date":"2018-01-22","index":10902,"close":31.94,"high":31.94,"low":31.58,"open":31.67,"volume":53848800},{"timestamp":1516717800,"date":"2018-01-23","index":10903,"close":31.92,"high":32.13,"low":31.79,"open":31.86,"volume":56531400},{"timestamp":1516804200,"date":"2018-01-24","index":10904,"close":32.09,"high":32.21,"low":31.82,"open":32.01,"volume":81585000},{"timestamp":1516890600,"date":"2018-01-25","index":10905,"close":32.09,"high":32.25,"low":31.93,"open":32.24,"volume":62265800},{"timestamp":1516977000,"date":"2018-01-26","index":10906,"close":32.2,"high":32.2,"low":31.95,"open":32.11,"volume":52699900},{"timestamp":1517236200,"date":"2018-01-29","index":10907,"close":32.28,"high":32.45,"low":32.18,"open":32.25,"volume":59126500},{"timestamp":1517322600,"date":"2018-01-30","index":10908,"close":31.88,"high":32.2,"low":31.85,"open":31.95,"volume":60555800},{"timestamp":1517409000,"date":"2018-01-31","index":10909,"close":32,"high":32.29,"low":31.95,"open":32.05,"volume":65734100}]},{"date":"2017-10-13","estimated":0.45,"reported":0.48,"pre":[{"timestamp":1506605400,"date":"2017-09-28","index":10824,"close":25.45,"high":25.64,"low":25.34,"open":25.59,"volume":64991400},{"timestamp":1506691800,"date":"2017-09-29","index":10825,"close":25.34,"high":25.48,"low":25.31,"open":25.41,"volume":66232600},{"timestamp":1506951000,"date":"2017-10-02","index":10826,"close":25.62,"high":25.65,"low":25.39,"open":25.46,"volume":54001400},{"timestamp":1507037400,"date":"2017-10-03","index":10827,"close":25.86,"high":25.93,"low":25.62,"open":25.75,"volume":55946900},{"timestamp":1507123800,"date":"2017-10-04","index":10828,"close":25.71,"high":25.95,"low":25.7,"open":25.86,"volume":53402800},{"timestamp":1507210200,"date":"2017-10-05","index":10829,"close":26.13,"high":26.23,"low":25.66,"open":25.77,"volume":62636900},{"timestamp":1507296600,"date":"2017-10-06","index":10830,"close":26.21,"high":26.3,"low":26.04,"open":26.25,"volume":53900600},{"timestamp":1507555800,"date":"2017-10-09","index":10831,"close":25.85,"high":26.27,"low":25.76,"open":26.26,"volume":55172500},{"timestamp":1507642200,"date":"2017-10-10","index":10832,"close":25.93,"high":25.95,"low":25.71,"open":25.83,"volume":46133800},{"timestamp":1507728600,"date":"2017-10-11","index":10833,"close":25.83,"high":25.93,"low":25.65,"open":25.93,"volume":51652300},{"timestamp":1507815000,"date":"2017-10-12","index":10834,"close":25.45,"high":25.93,"low":25.34,"open":25.87,"volume":71770000}],"post":[{"timestamp":1507901400,"date":"2017-10-13","index":10835,"close":25.83,"high":26,"low":25.12,"open":25.38,"volume":104196900},{"timestamp":1508160600,"date":"2017-10-16","index":10836,"close":26.24,"high":26.33,"low":25.87,"open":25.87,"volume":71927200},{"timestamp":1508247000,"date":"2017-10-17","index":10837,"close":26.2,"high":26.43,"low":26.11,"open":26.37,"volume":48644400},{"timestamp":1508333400,"date":"2017-10-18","index":10838,"close":26.48,"high":26.55,"low":26.33,"open":26.34,"volume":55382500},{"timestamp":1508419800,"date":"2017-10-19","index":10839,"close":26.58,"high":26.59,"low":26.15,"open":26.2,"volume":54542700},{"timestamp":1508506200,"date":"2017-10-20","index":10840,"close":27.17,"high":27.18,"low":26.9,"open":27.04,"volume":83764700},{"timestamp":1508765400,"date":"2017-10-23","index":10841,"close":27.16,"high":27.43,"low":27.09,"open":27.22,"volume":69607700},{"timestamp":1508851800,"date":"2017-10-24","index":10842,"close":27.68,"high":27.84,"low":27.34,"open":27.35,"volume":90346500},{"timestamp":1508938200,"date":"2017-10-25","index":10843,"close":27.63,"high":27.92,"low":27.34,"open":27.89,"volume":81265300},{"timestamp":1509024600,"date":"2017-10-26","index":10844,"close":27.74,"high":27.98,"low":27.68,"open":27.69,"volume":55342500},{"timestamp":1509111000,"date":"2017-10-27","index":10845,"close":27.8,"high":27.96,"low":27.62,"open":27.68,"volume":58856700}]},{"date":"2017-07-18","estimated":0.43,"reported":0.46,"pre":[{"timestamp":1498829400,"date":"2017-06-30","index":10762,"close":24.26,"high":24.62,"low":24.17,"open":24.62,"volume":84005200},{"timestamp":1499088600,"date":"2017-07-03","index":10763,"close":24.68,"high":24.91,"low":24.44,"open":24.46,"volume":58129700},{"timestamp":1499261400,"date":"2017-07-05","index":10764,"close":24.92,"high":24.95,"low":24.62,"open":24.8,"volume":76172500},{"timestamp":1499347800,"date":"2017-07-06","index":10765,"close":24.71,"high":25.11,"low":24.69,"open":24.9,"volume":84465400},{"timestamp":1499434200,"date":"2017-07-07","index":10766,"close":24.83,"high":25,"low":24.65,"open":24.92,"volume":54478800},{"timestamp":1499693400,"date":"2017-07-10","index":10767,"close":24.89,"high":24.99,"low":24.64,"open":24.72,"volume":54632800},{"timestamp":1499779800,"date":"2017-07-11","index":10768,"close":24.6,"high":24.91,"low":24.46,"open":24.88,"volume":69410600},{"timestamp":1499866200,"date":"2017-07-12","index":10769,"close":24.35,"high":24.6,"low":24.3,"open":24.42,"volume":68708700},{"timestamp":1499952600,"date":"2017-07-13","index":10770,"close":24.62,"high":24.63,"low":24.37,"open":24.43,"volume":55533400},{"timestamp":1500039000,"date":"2017-07-14","index":10771,"close":24.21,"high":24.32,"low":23.82,"open":24.2,"volume":92625400},{"timestamp":1500298200,"date":"2017-07-17","index":10772,"close":24.02,"high":24.22,"low":23.93,"open":24.22,"volume":81522000}],"post":[{"timestamp":1500384600,"date":"2017-07-18","index":10773,"close":23.9,"high":24.06,"low":23.61,"open":23.91,"volume":107981400},{"timestamp":1500471000,"date":"2017-07-19","index":10774,"close":24.06,"high":24.2,"low":23.81,"open":24.05,"volume":74140100},{"timestamp":1500557400,"date":"2017-07-20","index":10775,"close":23.94,"high":24.12,"low":23.83,"open":24.02,"volume":62793500},{"timestamp":1500643800,"date":"2017-07-21","index":10776,"close":23.8,"high":23.96,"low":23.66,"open":23.84,"volume":65922500},{"timestamp":1500903000,"date":"2017-07-24","index":10777,"close":23.91,"high":24.03,"low":23.73,"open":23.74,"volume":51382700},{"timestamp":1500989400,"date":"2017-07-25","index":10778,"close":24.48,"high":24.67,"low":24.24,"open":24.25,"volume":86154700},{"timestamp":1501075800,"date":"2017-07-26","index":10779,"close":24.21,"high":24.67,"low":24.14,"open":24.67,"volume":65704700},{"timestamp":1501162200,"date":"2017-07-27","index":10780,"close":24.11,"high":24.45,"low":24.03,"open":24.26,"volume":62902100},{"timestamp":1501248600,"date":"2017-07-28","index":10781,"close":24.03,"high":24.21,"low":23.96,"open":24.05,"volume":50143400},{"timestamp":1501507800,"date":"2017-07-31","index":10782,"close":24.12,"high":24.3,"low":24.09,"open":24.12,"volume":62272000},{"timestamp":1501594200,"date":"2017-08-01","index":10783,"close":24.45,"high":24.49,"low":24.27,"open":24.29,"volume":52782500}]},{"date":"2017-04-18","estimated":0.35,"reported":0.41,"pre":[{"timestamp":1490967000,"date":"2017-03-31","index":10699,"close":23.59,"high":23.97,"low":23.59,"open":23.83,"volume":77158300},{"timestamp":1491226200,"date":"2017-04-03","index":10700,"close":23.59,"high":23.75,"low":23.08,"open":23.65,"volume":88076600},{"timestamp":1491312600,"date":"2017-04-04","index":10701,"close":23.44,"high":23.51,"low":23.2,"open":23.2,"volume":75244400},{"timestamp":1491399000,"date":"2017-04-05","index":10702,"close":23.17,"high":23.88,"low":23.15,"open":23.77,"volume":97453300},{"timestamp":1491485400,"date":"2017-04-06","index":10703,"close":23.26,"high":23.46,"low":22.96,"open":23.17,"volume":82975200},{"timestamp":1491571800,"date":"2017-04-07","index":10704,"close":23.16,"high":23.34,"low":22.93,"open":23.03,"volume":79519400},{"timestamp":1491831000,"date":"2017-04-10","index":10705,"close":23.02,"high":23.28,"low":22.91,"open":23.13,"volume":63254700},{"timestamp":1491917400,"date":"2017-04-11","index":10706,"close":22.92,"high":22.95,"low":22.58,"open":22.83,"volume":94206700},{"timestamp":1492003800,"date":"2017-04-12","index":10707,"close":22.65,"high":22.94,"low":22.61,"open":22.88,"volume":76556300},{"timestamp":1492090200,"date":"2017-04-13","index":10708,"close":22.34,"high":22.96,"low":22.34,"open":22.56,"volume":88061800},{"timestamp":1492435800,"date":"2017-04-17","index":10709,"close":22.81,"high":22.83,"low":22.26,"open":22.36,"volume":85053200}],"post":[{"timestamp":1492522200,"date":"2017-04-18","index":10710,"close":22.71,"high":23.15,"low":22.38,"open":23.11,"volume":146488400},{"timestamp":1492608600,"date":"2017-04-19","index":10711,"close":22.74,"high":23.15,"low":22.68,"open":22.92,"volume":101771800},{"timestamp":1492695000,"date":"2017-04-20","index":10712,"close":23.07,"high":23.17,"low":22.82,"open":22.96,"volume":103802600},{"timestamp":1492781400,"date":"2017-04-21","index":10713,"close":22.71,"high":23.08,"low":22.59,"open":23.03,"volume":127235400},{"timestamp":1493040600,"date":"2017-04-24","index":10714,"close":23.63,"high":23.85,"low":23.24,"open":23.24,"volume":138638900},{"timestamp":1493127000,"date":"2017-04-25","index":10715,"close":23.98,"high":24.35,"low":23.91,"open":23.99,"volume":131531100},{"timestamp":1493213400,"date":"2017-04-26","index":10716,"close":23.89,"high":24.19,"low":23.86,"open":24,"volume":95172200},{"timestamp":1493299800,"date":"2017-04-27","index":10717,"close":23.65,"high":23.93,"low":23.46,"open":23.9,"volume":80024200},{"timestamp":1493386200,"date":"2017-04-28","index":10718,"close":23.34,"high":23.72,"low":23.32,"open":23.57,"volume":69384900},{"timestamp":1493645400,"date":"2017-05-01","index":10719,"close":23.61,"high":23.77,"low":23.35,"open":23.52,"volume":72382900},{"timestamp":1493731800,"date":"2017-05-02","index":10720,"close":23.53,"high":23.67,"low":23.33,"open":23.61,"volume":60262600}]},{"date":"2017-01-13","estimated":0.38,"reported":0.41,"pre":[{"timestamp":1482935400,"date":"2016-12-28","index":10635,"close":22.33,"high":22.67,"low":22.26,"open":22.62,"volume":52652900},{"timestamp":1483021800,"date":"2016-12-29","index":10636,"close":22,"high":22.39,"low":21.77,"open":22.33,"volume":79188400},{"timestamp":1483108200,"date":"2016-12-30","index":10637,"close":22.1,"high":22.26,"low":21.95,"open":22.02,"volume":72605900},{"timestamp":1483453800,"date":"2017-01-03","index":10638,"close":22.53,"high":22.68,"low":22.2,"open":22.6,"volume":99298100},{"timestamp":1483540200,"date":"2017-01-04","index":10639,"close":22.95,"high":22.96,"low":22.6,"open":22.72,"volume":76875100},{"timestamp":1483626600,"date":"2017-01-05","index":10640,"close":22.68,"high":22.93,"low":22.35,"open":22.82,"volume":86826400},{"timestamp":1483713000,"date":"2017-01-06","index":10641,"close":22.68,"high":22.85,"low":22.56,"open":22.78,"volume":66281500},{"timestamp":1483972200,"date":"2017-01-09","index":10642,"close":22.55,"high":22.71,"low":22.4,"open":22.51,"volume":75901500},{"timestamp":1484058600,"date":"2017-01-10","index":10643,"close":22.94,"high":23.14,"low":22.54,"open":22.59,"volume":100977700},{"timestamp":1484145000,"date":"2017-01-11","index":10644,"close":23.07,"high":23.07,"low":22.72,"open":22.94,"volume":92385600},{"timestamp":1484231400,"date":"2017-01-12","index":10645,"close":22.92,"high":23.12,"low":22.61,"open":23.01,"volume":120474200}],"post":[{"timestamp":1484317800,"date":"2017-01-13","index":10646,"close":23.01,"high":23.41,"low":22.8,"open":23.21,"volume":161930900},{"timestamp":1484663400,"date":"2017-01-17","index":10647,"close":22.05,"high":22.79,"low":22.01,"open":22.68,"volume":152495900},{"timestamp":1484749800,"date":"2017-01-18","index":10648,"close":22.63,"high":22.65,"low":22.1,"open":22.3,"volume":124366000},{"timestamp":1484836200,"date":"2017-01-19","index":10649,"close":22.53,"high":22.81,"low":22.41,"open":22.73,"volume":75990800},{"timestamp":1484922600,"date":"2017-01-20","index":10650,"close":22.64,"high":22.93,"low":22.52,"open":22.66,"volume":102564900},{"timestamp":1485181800,"date":"2017-01-23","index":10651,"close":22.56,"high":22.76,"low":22.42,"open":22.62,"volume":61385600},{"timestamp":1485268200,"date":"2017-01-24","index":10652,"close":22.95,"high":23.1,"low":22.48,"open":22.61,"volume":98508700},{"timestamp":1485354600,"date":"2017-01-25","index":10653,"close":23.37,"high":23.42,"low":23.1,"open":23.32,"volume":99753300},{"timestamp":1485441000,"date":"2017-01-26","index":10654,"close":23.44,"high":23.55,"low":23.28,"open":23.41,"volume":84146400},{"timestamp":1485527400,"date":"2017-01-27","index":10655,"close":23.36,"high":23.45,"low":23.28,"open":23.43,"volume":54590200},{"timestamp":1485786600,"date":"2017-01-30","index":10656,"close":22.95,"high":23.2,"low":22.71,"open":23.2,"volume":91561200}]},{"date":"2016-10-17","estimated":0.34,"reported":0.41,"pre":[{"timestamp":1475242200,"date":"2016-09-30","index":10574,"close":15.65,"high":15.73,"low":15.17,"open":15.26,"volume":119428700},{"timestamp":1475501400,"date":"2016-10-03","index":10575,"close":15.63,"high":15.73,"low":15.5,"open":15.59,"volume":69873100},{"timestamp":1475587800,"date":"2016-10-04","index":10576,"close":15.8,"high":16.05,"low":15.67,"open":15.7,"volume":98501500},{"timestamp":1475674200,"date":"2016-10-05","index":10577,"close":16.11,"high":16.23,"low":15.96,"open":15.96,"volume":86056900},{"timestamp":1475760600,"date":"2016-10-06","index":10578,"close":16.22,"high":16.23,"low":16.04,"open":16.17,"volume":75886700},{"timestamp":1475847000,"date":"2016-10-07","index":10579,"close":16.13,"high":16.25,"low":15.98,"open":16.19,"volume":99605400},{"timestamp":1476106200,"date":"2016-10-10","index":10580,"close":16.3,"high":16.4,"low":16.18,"open":16.22,"volume":64158500},{"timestamp":1476192600,"date":"2016-10-11","index":10581,"close":16.11,"high":16.33,"low":16.02,"open":16.26,"volume":77374000},{"timestamp":1476279000,"date":"2016-10-12","index":10582,"close":16.03,"high":16.24,"low":16.01,"open":16.09,"volume":67165800},{"timestamp":1476365400,"date":"2016-10-13","index":10583,"close":15.83,"high":16.09,"low":15.6,"open":16.09,"volume":78637000},{"timestamp":1476451800,"date":"2016-10-14","index":10584,"close":16,"high":16.23,"low":15.94,"open":16.15,"volume":108865700}],"post":[{"timestamp":1476711000,"date":"2016-10-17","index":10585,"close":16.05,"high":16.2,"low":15.9,"open":16.17,"volume":101795500},{"timestamp":1476797400,"date":"2016-10-18","index":10586,"close":16.26,"high":16.27,"low":16.11,"open":16.19,"volume":71433100},{"timestamp":1476883800,"date":"2016-10-19","index":10587,"close":16.47,"high":16.53,"low":16.28,"open":16.3,"volume":97969000},{"timestamp":1476970200,"date":"2016-10-20","index":10588,"close":16.56,"high":16.63,"low":16.41,"open":16.45,"volume":88081200},{"timestamp":1477056600,"date":"2016-10-21","index":10589,"close":16.67,"high":16.67,"low":16.4,"open":16.46,"volume":77954900},{"timestamp":1477315800,"date":"2016-10-24","index":10590,"close":16.77,"high":16.8,"low":16.61,"open":16.75,"volume":68244800},{"timestamp":1477402200,"date":"2016-10-25","index":10591,"close":16.72,"high":16.82,"low":16.68,"open":16.71,"volume":49350300},{"timestamp":1477488600,"date":"2016-10-26","index":10592,"close":16.87,"high":16.87,"low":16.62,"open":16.64,"volume":58730400},{"timestamp":1477575000,"date":"2016-10-27","index":10593,"close":16.91,"high":17.1,"low":16.86,"open":16.95,"volume":97937300},{"timestamp":1477661400,"date":"2016-10-28","index":10594,"close":16.68,"high":16.98,"low":16.5,"open":16.95,"volume":115123600},{"timestamp":1477920600,"date":"2016-10-31","index":10595,"close":16.5,"high":16.73,"low":16.5,"open":16.68,"volume":70387600}]},{"date":"2016-07-18","estimated":0.33,"reported":0.37,"pre":[{"timestamp":1467293400,"date":"2016-06-30","index":10510,"close":13.27,"high":13.38,"low":13.07,"open":13.37,"volume":125773900},{"timestamp":1467379800,"date":"2016-07-01","index":10511,"close":13.1,"high":13.27,"low":13.02,"open":13.19,"volume":88888100},{"timestamp":1467725400,"date":"2016-07-05","index":10512,"close":12.74,"high":12.94,"low":12.63,"open":12.93,"volume":98246500},{"timestamp":1467811800,"date":"2016-07-06","index":10513,"close":12.86,"high":12.92,"low":12.45,"open":12.52,"volume":94983300},{"timestamp":1467898200,"date":"2016-07-07","index":10514,"close":13.01,"high":13.11,"low":12.84,"open":12.87,"volume":101100300},{"timestamp":1467984600,"date":"2016-07-08","index":10515,"close":13.17,"high":13.32,"low":13.11,"open":13.28,"volume":92698900},{"timestamp":1468243800,"date":"2016-07-11","index":10516,"close":13.21,"high":13.4,"low":13.2,"open":13.29,"volume":67267300},{"timestamp":1468330200,"date":"2016-07-12","index":10517,"close":13.54,"high":13.6,"low":13.4,"open":13.41,"volume":89070600},{"timestamp":1468416600,"date":"2016-07-13","index":10518,"close":13.44,"high":13.58,"low":13.32,"open":13.5,"volume":74595600},{"timestamp":1468503000,"date":"2016-07-14","index":10519,"close":13.65,"high":13.78,"low":13.64,"open":13.73,"volume":97852100},{"timestamp":1468589400,"date":"2016-07-15","index":10520,"close":13.66,"high":13.79,"low":13.52,"open":13.78,"volume":78652500}],"post":[{"timestamp":1468848600,"date":"2016-07-18","index":10521,"close":14.11,"high":14.23,"low":13.82,"open":13.84,"volume":187187100},{"timestamp":1468935000,"date":"2016-07-19","index":10522,"close":14.26,"high":14.37,"low":14.03,"open":14.06,"volume":96940100},{"timestamp":1469021400,"date":"2016-07-20","index":10523,"close":14.4,"high":14.43,"low":14.26,"open":14.35,"volume":79277900},{"timestamp":1469107800,"date":"2016-07-21","index":10524,"close":14.27,"high":14.47,"low":14.26,"open":14.43,"volume":65376300},{"timestamp":1469194200,"date":"2016-07-22","index":10525,"close":14.38,"high":14.4,"low":14.18,"open":14.26,"volume":46604800},{"timestamp":1469453400,"date":"2016-07-25","index":10526,"close":14.37,"high":14.39,"low":14.28,"open":14.31,"volume":46420800},{"timestamp":1469539800,"date":"2016-07-26","index":10527,"close":14.53,"high":14.55,"low":14.31,"open":14.32,"volume":60205600},{"timestamp":1469626200,"date":"2016-07-27","index":10528,"close":14.63,"high":14.7,"low":14.45,"open":14.57,"volume":100986000},{"timestamp":1469712600,"date":"2016-07-28","index":10529,"close":14.68,"high":14.69,"low":14.46,"open":14.57,"volume":72049500},{"timestamp":1469799000,"date":"2016-07-29","index":10530,"close":14.49,"high":14.7,"low":14.48,"open":14.56,"volume":63276500},{"timestamp":1470058200,"date":"2016-08-01","index":10531,"close":14.33,"high":14.6,"low":14.26,"open":14.52,"volume":61460900}]},{"date":"2016-04-14","estimated":0.2,"reported":0.2,"pre":[{"timestamp":1459344600,"date":"2016-03-30","index":10445,"close":13.48,"high":13.66,"low":13.46,"open":13.49,"volume":85897000},{"timestamp":1459431000,"date":"2016-03-31","index":10446,"close":13.52,"high":13.71,"low":13.45,"open":13.49,"volume":79592100},{"timestamp":1459517400,"date":"2016-04-01","index":10447,"close":13.56,"high":13.65,"low":13.32,"open":13.47,"volume":73130900},{"timestamp":1459776600,"date":"2016-04-04","index":10448,"close":13.51,"high":13.65,"low":13.41,"open":13.54,"volume":59709600},{"timestamp":1459863000,"date":"2016-04-05","index":10449,"close":13.19,"high":13.34,"low":13.16,"open":13.3,"volume":78445900},{"timestamp":1459949400,"date":"2016-04-06","index":10450,"close":13.27,"high":13.3,"low":13.11,"open":13.2,"volume":62558500},{"timestamp":1460035800,"date":"2016-04-07","index":10451,"close":12.85,"high":13.21,"low":12.75,"open":13.15,"volume":105704500},{"timestamp":1460122200,"date":"2016-04-08","index":10452,"close":12.88,"high":13.14,"low":12.86,"open":13.03,"volume":76548100},{"timestamp":1460381400,"date":"2016-04-11","index":10453,"close":12.97,"high":13.09,"low":12.88,"open":12.92,"volume":79411500},{"timestamp":1460467800,"date":"2016-04-12","index":10454,"close":13.27,"high":13.33,"low":12.93,"open":13,"volume":100791600},{"timestamp":1460554200,"date":"2016-04-13","index":10455,"close":13.79,"high":13.85,"low":13.53,"open":13.55,"volume":138647200}],"post":[{"timestamp":1460640600,"date":"2016-04-14","index":10456,"close":14.14,"high":14.28,"low":13.7,"open":13.71,"volume":179383300},{"timestamp":1460727000,"date":"2016-04-15","index":10457,"close":14,"high":14.29,"low":13.95,"open":14.27,"volume":87958700},{"timestamp":1460986200,"date":"2016-04-18","index":10458,"close":14.17,"high":14.24,"low":13.82,"open":13.85,"volume":81998200},{"timestamp":1461072600,"date":"2016-04-19","index":10459,"close":14.45,"high":14.54,"low":14.24,"open":14.26,"volume":107153600},{"timestamp":1461159000,"date":"2016-04-20","index":10460,"close":14.93,"high":14.94,"low":14.53,"open":14.56,"volume":115628700},{"timestamp":1461245400,"date":"2016-04-21","index":10461,"close":14.9,"high":15.14,"low":14.75,"open":14.93,"volume":121589000},{"timestamp":1461331800,"date":"2016-04-22","index":10462,"close":15.11,"high":15.14,"low":14.87,"open":14.87,"volume":83456600},{"timestamp":1461591000,"date":"2016-04-25","index":10463,"close":14.96,"high":15.14,"low":14.81,"open":15.02,"volume":70489500},{"timestamp":1461677400,"date":"2016-04-26","index":10464,"close":15.09,"high":15.14,"low":14.8,"open":15.02,"volume":84812400},{"timestamp":1461763800,"date":"2016-04-27","index":10465,"close":15.02,"high":15.3,"low":14.98,"open":15.02,"volume":115789000},{"timestamp":1461850200,"date":"2016-04-28","index":10466,"close":14.79,"high":15.08,"low":14.76,"open":14.92,"volume":78639300}]},{"date":"2016-01-19","estimated":0.26,"reported":0.29,"pre":[{"timestamp":1451572200,"date":"2015-12-31","index":10385,"close":16.83,"high":17.07,"low":16.83,"open":17.01,"volume":47153000},{"timestamp":1451917800,"date":"2016-01-04","index":10386,"close":16.43,"high":16.49,"low":16.25,"open":16.45,"volume":114888000},{"timestamp":1452004200,"date":"2016-01-05","index":10387,"close":16.43,"high":16.59,"low":16.23,"open":16.52,"volume":66670000},{"timestamp":1452090600,"date":"2016-01-06","index":10388,"close":16.08,"high":16.29,"low":16.02,"open":16.19,"volume":102760800},{"timestamp":1452177000,"date":"2016-01-07","index":10389,"close":15.5,"high":15.9,"low":15.44,"open":15.73,"volume":116255900},{"timestamp":1452263400,"date":"2016-01-08","index":10390,"close":15.2,"high":15.94,"low":15.16,"open":15.94,"volume":124782400},{"timestamp":1452522600,"date":"2016-01-11","index":10391,"close":15.31,"high":15.37,"low":14.94,"open":15.26,"volume":104611700},{"timestamp":1452609000,"date":"2016-01-12","index":10392,"close":15.31,"high":15.58,"low":15.06,"open":15.54,"volume":100023500},{"timestamp":1452695400,"date":"2016-01-13","index":10393,"close":14.9,"high":15.52,"low":14.85,"open":15.47,"volume":119413000},{"timestamp":1452781800,"date":"2016-01-14","index":10394,"close":14.99,"high":15.2,"low":14.65,"open":15.01,"volume":125920000},{"timestamp":1452868200,"date":"2016-01-15","index":10395,"close":14.46,"high":14.66,"low":14.13,"open":14.41,"volume":172296100}],"post":[{"timestamp":1453213800,"date":"2016-01-19","index":10396,"close":14.24,"high":14.79,"low":14.01,"open":14.69,"volume":185727400},{"timestamp":1453300200,"date":"2016-01-20","index":10397,"close":13.69,"high":14,"low":13.27,"open":13.79,"volume":250537600},{"timestamp":1453386600,"date":"2016-01-21","index":10398,"close":13.36,"high":13.84,"low":13.25,"open":13.67,"volume":188976000},{"timestamp":1453473000,"date":"2016-01-22","index":10399,"close":13.56,"high":13.72,"low":13.47,"open":13.65,"volume":169999800},{"timestamp":1453732200,"date":"2016-01-25","index":10400,"close":12.96,"high":13.55,"low":12.94,"open":13.54,"volume":186419100},{"timestamp":1453818600,"date":"2016-01-26","index":10401,"close":13.31,"high":13.35,"low":13.04,"open":13.07,"volume":124246900},{"timestamp":1453905000,"date":"2016-01-27","index":10402,"close":13.36,"high":13.73,"low":13.19,"open":13.2,"volume":124095800},{"timestamp":1453991400,"date":"2016-01-28","index":10403,"close":13.53,"high":13.71,"low":13.26,"open":13.59,"volume":110996200},{"timestamp":1454077800,"date":"2016-01-29","index":10404,"close":14.14,"high":14.15,"low":13.59,"open":13.66,"volume":159984100},{"timestamp":1454337000,"date":"2016-02-01","index":10405,"close":13.96,"high":14.09,"low":13.8,"open":14.05,"volume":105739400},{"timestamp":1454423400,"date":"2016-02-02","index":10406,"close":13.23,"high":13.75,"low":13.13,"open":13.74,"volume":147101200}]},{"date":"2015-10-14","estimated":0.33,"reported":0.34,"pre":[{"timestamp":1443533400,"date":"2015-09-29","index":10320,"close":15.35,"high":15.53,"low":15.25,"open":15.5,"volume":79829400},{"timestamp":1443619800,"date":"2015-09-30","index":10321,"close":15.58,"high":15.6,"low":15.32,"open":15.55,"volume":71347100},{"timestamp":1443706200,"date":"2015-10-01","index":10322,"close":15.55,"high":15.64,"low":15.36,"open":15.52,"volume":71516800},{"timestamp":1443792600,"date":"2015-10-02","index":10323,"close":15.38,"high":15.38,"low":14.63,"open":15.08,"volume":181838400},{"timestamp":1444051800,"date":"2015-10-05","index":10324,"close":15.69,"high":15.79,"low":15.44,"open":15.45,"volume":75315300},{"timestamp":1444138200,"date":"2015-10-06","index":10325,"close":15.69,"high":15.82,"low":15.57,"open":15.68,"volume":67473700},{"timestamp":1444224600,"date":"2015-10-07","index":10326,"close":15.75,"high":15.93,"low":15.57,"open":15.78,"volume":66655600},{"timestamp":1444311000,"date":"2015-10-08","index":10327,"close":15.75,"high":15.78,"low":15.51,"open":15.72,"volume":79056900},{"timestamp":1444397400,"date":"2015-10-09","index":10328,"close":15.58,"high":15.82,"low":15.5,"open":15.75,"volume":76667100},{"timestamp":1444656600,"date":"2015-10-12","index":10329,"close":15.52,"high":15.62,"low":15.43,"open":15.6,"volume":50725800},{"timestamp":1444743000,"date":"2015-10-13","index":10330,"close":15.52,"high":15.59,"low":15.4,"open":15.45,"volume":73689800}],"post":[{"timestamp":1444829400,"date":"2015-10-14","index":10331,"close":15.64,"high":15.92,"low":15.55,"open":15.77,"volume":122272400},{"timestamp":1444915800,"date":"2015-10-15","index":10332,"close":16.19,"high":16.28,"low":15.72,"open":15.81,"volume":127028800},{"timestamp":1445002200,"date":"2015-10-16","index":10333,"close":16.12,"high":16.29,"low":16.03,"open":16.29,"volume":66989500},{"timestamp":1445261400,"date":"2015-10-19","index":10334,"close":16.14,"high":16.21,"low":15.98,"open":16,"volume":62953500},{"timestamp":1445347800,"date":"2015-10-20","index":10335,"close":16.2,"high":16.29,"low":16.1,"open":16.16,"volume":50797800},{"timestamp":1445434200,"date":"2015-10-21","index":10336,"close":15.9,"high":16.29,"low":15.9,"open":16.26,"volume":64440400},{"timestamp":1445520600,"date":"2015-10-22","index":10337,"close":16.16,"high":16.2,"low":16,"open":16,"volume":74116600},{"timestamp":1445607000,"date":"2015-10-23","index":10338,"close":16.52,"high":16.55,"low":16.25,"open":16.29,"volume":82285800},{"timestamp":1445866200,"date":"2015-10-26","index":10339,"close":16.51,"high":16.55,"low":16.34,"open":16.52,"volume":67702800},{"timestamp":1445952600,"date":"2015-10-27","index":10340,"close":16.4,"high":16.47,"low":16.3,"open":16.4,"volume":56159300},{"timestamp":1446039000,"date":"2015-10-28","index":10341,"close":17.28,"high":17.31,"low":16.45,"open":16.45,"volume":147720100}]},{"date":"2015-07-15","estimated":0.36,"reported":0.37,"pre":[{"timestamp":1435584600,"date":"2015-06-29","index":10256,"close":16.89,"high":17.25,"low":16.86,"open":17.13,"volume":98604200},{"timestamp":1435671000,"date":"2015-06-30","index":10257,"close":17.02,"high":17.13,"low":16.85,"open":17.08,"volume":89039800},{"timestamp":1435757400,"date":"2015-07-01","index":10258,"close":17.22,"high":17.31,"low":17.09,"open":17.25,"volume":62317400},{"timestamp":1435843800,"date":"2015-07-02","index":10259,"close":17.03,"high":17.21,"low":16.89,"open":17.16,"volume":64736500},{"timestamp":1436189400,"date":"2015-07-06","index":10260,"close":16.94,"high":17.01,"low":16.71,"open":16.78,"volume":58726900},{"timestamp":1436275800,"date":"2015-07-07","index":10261,"close":16.69,"high":16.93,"low":16.34,"open":16.9,"volume":115450500},{"timestamp":1436362200,"date":"2015-07-08","index":10262,"close":16.25,"high":16.5,"low":16.22,"open":16.42,"volume":83033000},{"timestamp":1436448600,"date":"2015-07-09","index":10263,"close":16.48,"high":16.72,"low":16.45,"open":16.53,"volume":81534400},{"timestamp":1436535000,"date":"2015-07-10","index":10264,"close":16.7,"high":16.84,"low":16.66,"open":16.8,"volume":72965300},{"timestamp":1436794200,"date":"2015-07-13","index":10265,"close":17.02,"high":17.05,"low":16.9,"open":16.97,"volume":67934300},{"timestamp":1436880600,"date":"2015-07-14","index":10266,"close":17.13,"high":17.15,"low":16.86,"open":16.93,"volume":69999800}],"post":[{"timestamp":1436967000,"date":"2015-07-15","index":10267,"close":17.68,"high":17.85,"low":17.49,"open":17.53,"volume":173099900},{"timestamp":1437053400,"date":"2015-07-16","index":10268,"close":17.95,"high":18.07,"low":17.86,"open":17.91,"volume":117054300},{"timestamp":1437139800,"date":"2015-07-17","index":10269,"close":18.1,"high":18.16,"low":17.89,"open":17.96,"volume":96894900},{"timestamp":1437399000,"date":"2015-07-20","index":10270,"close":18.12,"high":18.23,"low":18.08,"open":18.15,"volume":71980100},{"timestamp":1437485400,"date":"2015-07-21","index":10271,"close":18.08,"high":18.17,"low":18.02,"open":18.11,"volume":63732800},{"timestamp":1437571800,"date":"2015-07-22","index":10272,"close":18.45,"high":18.48,"low":18.03,"open":18.03,"volume":110327000},{"timestamp":1437658200,"date":"2015-07-23","index":10273,"close":18.18,"high":18.43,"low":18.08,"open":18.39,"volume":103650100},{"timestamp":1437744600,"date":"2015-07-24","index":10274,"close":17.9,"high":18.23,"low":17.84,"open":18.18,"volume":86364300},{"timestamp":1438003800,"date":"2015-07-27","index":10275,"close":17.67,"high":17.78,"low":17.5,"open":17.66,"volume":93231900},{"timestamp":1438090200,"date":"2015-07-28","index":10276,"close":17.88,"high":17.89,"low":17.6,"open":17.79,"volume":82166800},{"timestamp":1438176600,"date":"2015-07-29","index":10277,"close":18.16,"high":18.2,"low":17.92,"open":17.95,"volume":96388600}]},{"date":"2015-04-15","estimated":0.29,"reported":0.3,"pre":[{"timestamp":1427722200,"date":"2015-03-30","index":10193,"close":15.52,"high":15.61,"low":15.4,"open":15.42,"volume":70835300},{"timestamp":1427808600,"date":"2015-03-31","index":10194,"close":15.39,"high":15.52,"low":15.38,"open":15.5,"volume":61381700},{"timestamp":1427895000,"date":"2015-04-01","index":10195,"close":15.41,"high":15.46,"low":15.25,"open":15.42,"volume":73153900},{"timestamp":1427981400,"date":"2015-04-02","index":10196,"close":15.54,"high":15.62,"low":15.43,"open":15.43,"volume":50443500},{"timestamp":1428327000,"date":"2015-04-06","index":10197,"close":15.51,"high":15.6,"low":15.34,"open":15.39,"volume":51189500},{"timestamp":1428413400,"date":"2015-04-07","index":10198,"close":15.46,"high":15.65,"low":15.45,"open":15.53,"volume":50057800},{"timestamp":1428499800,"date":"2015-04-08","index":10199,"close":15.61,"high":15.74,"low":15.5,"open":15.51,"volume":71732500},{"timestamp":1428586200,"date":"2015-04-09","index":10200,"close":15.71,"high":15.76,"low":15.53,"open":15.63,"volume":44935600},{"timestamp":1428672600,"date":"2015-04-10","index":10201,"close":15.72,"high":15.79,"low":15.6,"open":15.69,"volume":43817700},{"timestamp":1428931800,"date":"2015-04-13","index":10202,"close":15.8,"high":15.86,"low":15.74,"open":15.78,"volume":49191200},{"timestamp":1429018200,"date":"2015-04-14","index":10203,"close":15.82,"high":15.95,"low":15.71,"open":15.88,"volume":84385400}],"post":[{"timestamp":1429104600,"date":"2015-04-15","index":10204,"close":15.64,"high":15.85,"low":15.59,"open":15.7,"volume":124479100},{"timestamp":1429191000,"date":"2015-04-16","index":10205,"close":15.79,"high":15.94,"low":15.58,"open":15.64,"volume":105591000},{"timestamp":1429277400,"date":"2015-04-17","index":10206,"close":15.56,"high":15.75,"low":15.5,"open":15.71,"volume":88994300},{"timestamp":1429536600,"date":"2015-04-20","index":10207,"close":15.57,"high":15.69,"low":15.56,"open":15.62,"volume":53649400},{"timestamp":1429623000,"date":"2015-04-21","index":10208,"close":15.5,"high":15.64,"low":15.43,"open":15.6,"volume":64033100},{"timestamp":1429709400,"date":"2015-04-22","index":10209,"close":15.74,"high":15.83,"low":15.49,"open":15.55,"volume":73092800},{"timestamp":1429795800,"date":"2015-04-23","index":10210,"close":15.69,"high":15.8,"low":15.68,"open":15.72,"volume":50292200},{"timestamp":1429882200,"date":"2015-04-24","index":10211,"close":15.64,"high":15.75,"low":15.61,"open":15.71,"volume":40766100},{"timestamp":1430141400,"date":"2015-04-27","index":10212,"close":15.56,"high":15.76,"low":15.56,"open":15.63,"volume":73523400},{"timestamp":1430227800,"date":"2015-04-28","index":10213,"close":15.65,"high":15.71,"low":15.5,"open":15.58,"volume":58080100},{"timestamp":1430314200,"date":"2015-04-29","index":10214,"close":15.98,"high":16.04,"low":15.57,"open":15.6,"volume":134499400}]},{"date":"2015-01-15","estimated":0.31,"reported":0.32,"pre":[{"timestamp":1419949800,"date":"2014-12-30","index":10132,"close":18.13,"high":18.18,"low":18.01,"open":18.04,"volume":41433500},{"timestamp":1420036200,"date":"2014-12-31","index":10133,"close":17.89,"high":18.21,"low":17.89,"open":18.19,"volume":57819600},{"timestamp":1420209000,"date":"2015-01-02","index":10134,"close":17.9,"high":18.03,"low":17.68,"open":17.99,"volume":48951100},{"timestamp":1420468200,"date":"2015-01-05","index":10135,"close":17.38,"high":17.81,"low":17.29,"open":17.79,"volume":105605500},{"timestamp":1420554600,"date":"2015-01-06","index":10136,"close":16.86,"high":17.44,"low":16.78,"open":17.42,"volume":144912400},{"timestamp":1420641000,"date":"2015-01-07","index":10137,"close":16.94,"high":17.18,"low":16.87,"open":17.14,"volume":104603800},{"timestamp":1420727400,"date":"2015-01-08","index":10138,"close":17.29,"high":17.34,"low":17.1,"open":17.16,"volume":73388500},{"timestamp":1420813800,"date":"2015-01-09","index":10139,"close":16.98,"high":17.38,"low":16.95,"open":17.38,"volume":84144600},{"timestamp":1421073000,"date":"2015-01-12","index":10140,"close":16.68,"high":17.03,"low":16.66,"open":17.02,"volume":92762500},{"timestamp":1421159400,"date":"2015-01-13","index":10141,"close":16.45,"high":16.89,"low":16.32,"open":16.82,"volume":100845400},{"timestamp":1421245800,"date":"2015-01-14","index":10142,"close":16.04,"high":16.22,"low":15.77,"open":16,"volume":164779800}],"post":[{"timestamp":1421332200,"date":"2015-01-15","index":10143,"close":15.2,"high":15.76,"low":15.15,"open":15.59,"volume":193241300},{"timestamp":1421418600,"date":"2015-01-16","index":10144,"close":15.38,"high":15.4,"low":14.97,"open":15.16,"volume":149802000},{"timestamp":1421764200,"date":"2015-01-20","index":10145,"close":15.26,"high":15.63,"low":15.2,"open":15.59,"volume":123402800},{"timestamp":1421850600,"date":"2015-01-21","index":10146,"close":15.41,"high":15.57,"low":15.15,"open":15.28,"volume":101054200},{"timestamp":1421937000,"date":"2015-01-22","index":10147,"close":16.09,"high":16.19,"low":15.43,"open":15.55,"volume":183042100},{"timestamp":1422023400,"date":"2015-01-23","index":10148,"close":15.73,"high":16.19,"low":15.73,"open":16.04,"volume":103376900},{"timestamp":1422282600,"date":"2015-01-26","index":10149,"close":15.85,"high":15.93,"low":15.7,"open":15.72,"volume":69969300},{"timestamp":1422369000,"date":"2015-01-27","index":10150,"close":15.63,"high":15.79,"low":15.48,"open":15.55,"volume":86184200},{"timestamp":1422455400,"date":"2015-01-28","index":10151,"close":15.2,"high":15.73,"low":15.18,"open":15.72,"volume":105359800},{"timestamp":1422541800,"date":"2015-01-29","index":10152,"close":15.43,"high":15.49,"low":15.2,"open":15.31,"volume":76095800},{"timestamp":1422628200,"date":"2015-01-30","index":10153,"close":15.15,"high":15.47,"low":15.15,"open":15.23,"volume":99844600}]},{"date":"2014-10-15","estimated":-0.09,"reported":-0.03,"pre":[{"timestamp":1412083800,"date":"2014-09-30","index":10069,"close":17.05,"high":17.11,"low":16.97,"open":17.08,"volume":82217400},{"timestamp":1412170200,"date":"2014-10-01","index":10070,"close":16.82,"high":17.09,"low":16.8,"open":17.07,"volume":91235900},{"timestamp":1412256600,"date":"2014-10-02","index":10071,"close":16.88,"high":16.99,"low":16.63,"open":16.86,"volume":118018800},{"timestamp":1412343000,"date":"2014-10-03","index":10072,"close":17.29,"high":17.3,"low":17.06,"open":17.11,"volume":110840600},{"timestamp":1412602200,"date":"2014-10-06","index":10073,"close":17.29,"high":17.41,"low":17.22,"open":17.37,"volume":66212100},{"timestamp":1412688600,"date":"2014-10-07","index":10074,"close":16.88,"high":17.2,"low":16.88,"open":17.18,"volume":91396300},{"timestamp":1412775000,"date":"2014-10-08","index":10075,"close":17.12,"high":17.12,"low":16.72,"open":16.88,"volume":101266800},{"timestamp":1412861400,"date":"2014-10-09","index":10076,"close":16.59,"high":17.11,"low":16.55,"open":17.04,"volume":121363100},{"timestamp":1412947800,"date":"2014-10-10","index":10077,"close":16.48,"high":16.77,"low":16.36,"open":16.52,"volume":129552700},{"timestamp":1413207000,"date":"2014-10-13","index":10078,"close":16.4,"high":16.67,"low":16.4,"open":16.48,"volume":92674100},{"timestamp":1413293400,"date":"2014-10-14","index":10079,"close":16.52,"high":16.63,"low":16.36,"open":16.51,"volume":97451900}],"post":[{"timestamp":1413379800,"date":"2014-10-15","index":10080,"close":15.76,"high":16.24,"low":15.43,"open":16.23,"volume":216591800},{"timestamp":1413466200,"date":"2014-10-16","index":10081,"close":16.08,"high":16.25,"low":15.52,"open":15.61,"volume":148199400},{"timestamp":1413552600,"date":"2014-10-17","index":10082,"close":16.21,"high":16.41,"low":16.16,"open":16.25,"volume":94339200},{"timestamp":1413811800,"date":"2014-10-20","index":10083,"close":16.26,"high":16.33,"low":16.16,"open":16.2,"volume":76510700},{"timestamp":1413898200,"date":"2014-10-21","index":10084,"close":16.6,"high":16.61,"low":16.31,"open":16.43,"volume":78287300},{"timestamp":1413984600,"date":"2014-10-22","index":10085,"close":16.4,"high":16.7,"low":16.37,"open":16.59,"volume":85199800},{"timestamp":1414071000,"date":"2014-10-23","index":10086,"close":16.6,"high":16.73,"low":16.52,"open":16.58,"volume":68436600},{"timestamp":1414157400,"date":"2014-10-24","index":10087,"close":16.72,"high":16.72,"low":16.56,"open":16.63,"volume":41951400},{"timestamp":1414416600,"date":"2014-10-27","index":10088,"close":16.59,"high":16.69,"low":16.5,"open":16.68,"volume":51500000},{"timestamp":1414503000,"date":"2014-10-28","index":10089,"close":16.8,"high":16.8,"low":16.61,"open":16.62,"volume":71850800},{"timestamp":1414589400,"date":"2014-10-29","index":10090,"close":16.99,"high":17.02,"low":16.71,"open":16.77,"volume":99875700}]},{"date":"2014-07-16","estimated":0.29,"reported":0.22,"pre":[{"timestamp":1404135000,"date":"2014-06-30","index":10005,"close":15.37,"high":15.45,"low":15.29,"open":15.31,"volume":47274500},{"timestamp":1404221400,"date":"2014-07-01","index":10006,"close":15.6,"high":15.65,"low":15.38,"open":15.38,"volume":74193500},{"timestamp":1404307800,"date":"2014-07-02","index":10007,"close":15.85,"high":16.03,"low":15.76,"open":15.78,"volume":87685800},{"timestamp":1404394200,"date":"2014-07-03","index":10008,"close":16.03,"high":16.23,"low":16,"open":16.07,"volume":70582300},{"timestamp":1404739800,"date":"2014-07-07","index":10009,"close":15.94,"high":16,"low":15.83,"open":15.99,"volume":62437100},{"timestamp":1404826200,"date":"2014-07-08","index":10010,"close":15.58,"high":15.83,"low":15.52,"open":15.82,"volume":73343400},{"timestamp":1404912600,"date":"2014-07-09","index":10011,"close":15.6,"high":15.69,"low":15.54,"open":15.62,"volume":46415800},{"timestamp":1404999000,"date":"2014-07-10","index":10012,"close":15.44,"high":15.53,"low":15.25,"open":15.33,"volume":61458500},{"timestamp":1405085400,"date":"2014-07-11","index":10013,"close":15.38,"high":15.43,"low":15.3,"open":15.39,"volume":56849400},{"timestamp":1405344600,"date":"2014-07-14","index":10014,"close":15.57,"high":15.67,"low":15.52,"open":15.62,"volume":59181700},{"timestamp":1405431000,"date":"2014-07-15","index":10015,"close":15.81,"high":15.85,"low":15.66,"open":15.75,"volume":99946700}],"post":[{"timestamp":1405517400,"date":"2014-07-16","index":10016,"close":15.51,"high":15.66,"low":15.43,"open":15.66,"volume":123711700},{"timestamp":1405603800,"date":"2014-07-17","index":10017,"close":15.2,"high":15.48,"low":15.13,"open":15.45,"volume":114839900},{"timestamp":1405690200,"date":"2014-07-18","index":10018,"close":15.49,"high":15.5,"low":15.25,"open":15.27,"volume":74859200},{"timestamp":1405949400,"date":"2014-07-21","index":10019,"close":15.52,"high":15.55,"low":15.36,"open":15.42,"volume":61802200},{"timestamp":1406035800,"date":"2014-07-22","index":10020,"close":15.52,"high":15.62,"low":15.47,"open":15.59,"volume":58331100},{"timestamp":1406122200,"date":"2014-07-23","index":10021,"close":15.52,"high":15.63,"low":15.51,"open":15.52,"volume":47253300},{"timestamp":1406208600,"date":"2014-07-24","index":10022,"close":15.62,"high":15.64,"low":15.55,"open":15.56,"volume":46549800},{"timestamp":1406295000,"date":"2014-07-25","index":10023,"close":15.59,"high":15.63,"low":15.55,"open":15.59,"volume":35627200},{"timestamp":1406554200,"date":"2014-07-28","index":10024,"close":15.5,"high":15.61,"low":15.46,"open":15.59,"volume":39313000},{"timestamp":1406640600,"date":"2014-07-29","index":10025,"close":15.34,"high":15.53,"low":15.34,"open":15.52,"volume":51480500},{"timestamp":1406727000,"date":"2014-07-30","index":10026,"close":15.58,"high":15.67,"low":15.31,"open":15.43,"volume":83243100}]},{"date":"2014-04-16","estimated":0.05,"reported":0.1,"pre":[{"timestamp":1396359000,"date":"2014-04-01","index":9943,"close":17.34,"high":17.4,"low":17.26,"open":17.28,"volume":57423800},{"timestamp":1396445400,"date":"2014-04-02","index":9944,"close":17.23,"high":17.38,"low":17.13,"open":17.35,"volume":65349000},{"timestamp":1396531800,"date":"2014-04-03","index":9945,"close":17.15,"high":17.24,"low":17.03,"open":17.21,"volume":56534500},{"timestamp":1396618200,"date":"2014-04-04","index":9946,"close":16.72,"high":17.22,"low":16.7,"open":17.21,"volume":110409600},{"timestamp":1396877400,"date":"2014-04-07","index":9947,"close":16.38,"high":16.7,"low":16.19,"open":16.69,"volume":129464900},{"timestamp":1396963800,"date":"2014-04-08","index":9948,"close":16.44,"high":16.5,"low":16.25,"open":16.37,"volume":75769700},{"timestamp":1397050200,"date":"2014-04-09","index":9949,"close":16.62,"high":16.63,"low":16.35,"open":16.55,"volume":83096400},{"timestamp":1397136600,"date":"2014-04-10","index":9950,"close":16.12,"high":16.62,"low":16.1,"open":16.62,"volume":98390900},{"timestamp":1397223000,"date":"2014-04-11","index":9951,"close":15.77,"high":16.13,"low":15.62,"open":15.86,"volume":133757100},{"timestamp":1397482200,"date":"2014-04-14","index":9952,"close":16,"high":16.22,"low":15.78,"open":16.05,"volume":99249400},{"timestamp":1397568600,"date":"2014-04-15","index":9953,"close":16.39,"high":16.41,"low":15.96,"open":16.09,"volume":134956600}],"post":[{"timestamp":1397655000,"date":"2014-04-16","index":9954,"close":16.13,"high":16.22,"low":15.78,"open":16.2,"volume":172948900},{"timestamp":1397741400,"date":"2014-04-17","index":9955,"close":16.15,"high":16.25,"low":15.93,"open":16.14,"volume":104765500},{"timestamp":1398087000,"date":"2014-04-21","index":9956,"close":16.09,"high":16.17,"low":16.03,"open":16.15,"volume":51280500},{"timestamp":1398173400,"date":"2014-04-22","index":9957,"close":16.29,"high":16.34,"low":16.04,"open":16.09,"volume":77888900},{"timestamp":1398259800,"date":"2014-04-23","index":9958,"close":16.37,"high":16.4,"low":16.23,"open":16.3,"volume":52425600},{"timestamp":1398346200,"date":"2014-04-24","index":9959,"close":16.34,"high":16.5,"low":16.21,"open":16.43,"volume":73910900},{"timestamp":1398432600,"date":"2014-04-25","index":9960,"close":15.95,"high":16.23,"low":15.93,"open":16.1,"volume":84617700},{"timestamp":1398691800,"date":"2014-04-28","index":9961,"close":14.95,"high":15.41,"low":14.86,"open":15.33,"volume":344935200},{"timestamp":1398778200,"date":"2014-04-29","index":9962,"close":15.24,"high":15.3,"low":14.91,"open":15.04,"volume":155495000},{"timestamp":1398864600,"date":"2014-04-30","index":9963,"close":15.14,"high":15.27,"low":15.13,"open":15.26,"volume":82359700},{"timestamp":1398951000,"date":"2014-05-01","index":9964,"close":15.09,"high":15.22,"low":15.03,"open":15.14,"volume":68368300}]},{"date":"2014-01-15","estimated":0.26,"reported":0.29,"pre":[{"timestamp":1388413800,"date":"2013-12-30","index":9880,"close":15.54,"high":15.69,"low":15.52,"open":15.64,"volume":56218800},{"timestamp":1388500200,"date":"2013-12-31","index":9881,"close":15.57,"high":15.62,"low":15.51,"open":15.6,"volume":57188900},{"timestamp":1388673000,"date":"2014-01-02","index":9882,"close":16.1,"high":16.16,"low":15.68,"open":15.69,"volume":148709900},{"timestamp":1388759400,"date":"2014-01-03","index":9883,"close":16.41,"high":16.5,"low":16.23,"open":16.27,"volume":129921800},{"timestamp":1389018600,"date":"2014-01-06","index":9884,"close":16.66,"high":16.73,"low":16.56,"open":16.63,"volume":114431300},{"timestamp":1389105000,"date":"2014-01-07","index":9885,"close":16.5,"high":16.79,"low":16.45,"open":16.77,"volume":110605100},{"timestamp":1389191400,"date":"2014-01-08","index":9886,"close":16.58,"high":16.69,"low":16.52,"open":16.67,"volume":101036400},{"timestamp":1389277800,"date":"2014-01-09","index":9887,"close":16.83,"high":16.93,"low":16.61,"open":16.67,"volume":100947200},{"timestamp":1389364200,"date":"2014-01-10","index":9888,"close":16.77,"high":16.79,"low":16.61,"open":16.75,"volume":87454100},{"timestamp":1389623400,"date":"2014-01-13","index":9889,"close":16.43,"high":16.8,"low":16.4,"open":16.79,"volume":90025400},{"timestamp":1389709800,"date":"2014-01-14","index":9890,"close":16.77,"high":16.77,"low":16.53,"open":16.54,"volume":97786600}],"post":[{"timestamp":1389796200,"date":"2014-01-15","index":9891,"close":17.15,"high":17.42,"low":17.11,"open":17.23,"volume":329333100},{"timestamp":1389882600,"date":"2014-01-16","index":9892,"close":17.08,"high":17.14,"low":16.99,"open":17.09,"volume":163613100},{"timestamp":1389969000,"date":"2014-01-17","index":9893,"close":17.01,"high":17.22,"low":16.99,"open":17.2,"volume":96232200},{"timestamp":1390314600,"date":"2014-01-21","index":9894,"close":17.01,"high":17.16,"low":16.87,"open":17.08,"volume":118269200},{"timestamp":1390401000,"date":"2014-01-22","index":9895,"close":17.15,"high":17.15,"low":17,"open":17.08,"volume":68114400},{"timestamp":1390487400,"date":"2014-01-23","index":9896,"close":16.86,"high":17.09,"low":16.74,"open":17.07,"volume":123765900},{"timestamp":1390573800,"date":"2014-01-24","index":9897,"close":16.45,"high":16.72,"low":16.45,"open":16.67,"volume":112899300},{"timestamp":1390833000,"date":"2014-01-27","index":9898,"close":16.31,"high":16.54,"low":16.06,"open":16.37,"volume":134872600},{"timestamp":1390919400,"date":"2014-01-28","index":9899,"close":16.73,"high":16.76,"low":16.37,"open":16.45,"volume":92891300},{"timestamp":1391005800,"date":"2014-01-29","index":9900,"close":16.68,"high":16.85,"low":16.49,"open":16.55,"volume":130026900},{"timestamp":1391092200,"date":"2014-01-30","index":9901,"close":16.93,"high":16.99,"low":16.77,"open":16.81,"volume":91028200}]},{"date":"2013-10-16","estimated":0.18,"reported":0.2,"pre":[{"timestamp":1380634200,"date":"2013-10-01","index":9818,"close":13.9,"high":13.92,"low":13.81,"open":13.85,"volume":57631000},{"timestamp":1380720600,"date":"2013-10-02","index":9819,"close":14.06,"high":14.1,"low":13.79,"open":13.81,"volume":89186300},{"timestamp":1380807000,"date":"2013-10-03","index":9820,"close":14,"high":14.1,"low":13.83,"open":14.07,"volume":95269000},{"timestamp":1380893400,"date":"2013-10-04","index":9821,"close":14.05,"high":14.08,"low":13.96,"open":14.02,"volume":63495400},{"timestamp":1381152600,"date":"2013-10-07","index":9822,"close":13.81,"high":13.95,"low":13.8,"open":13.91,"volume":64822700},{"timestamp":1381239000,"date":"2013-10-08","index":9823,"close":13.69,"high":13.9,"low":13.68,"open":13.83,"volume":92746200},{"timestamp":1381325400,"date":"2013-10-09","index":9824,"close":13.84,"high":13.93,"low":13.69,"open":13.72,"volume":96012800},{"timestamp":1381411800,"date":"2013-10-10","index":9825,"close":14.23,"high":14.25,"low":14.01,"open":14.03,"volume":102305800},{"timestamp":1381498200,"date":"2013-10-11","index":9826,"close":14.19,"high":14.28,"low":14.11,"open":14.24,"volume":83422000},{"timestamp":1381757400,"date":"2013-10-14","index":9827,"close":14.35,"high":14.39,"low":14.05,"open":14.06,"volume":78367500},{"timestamp":1381843800,"date":"2013-10-15","index":9828,"close":14.24,"high":14.43,"low":14.21,"open":14.39,"volume":102099300}],"post":[{"timestamp":1381930200,"date":"2013-10-16","index":9829,"close":14.56,"high":14.61,"low":14.32,"open":14.32,"volume":153481000},{"timestamp":1382016600,"date":"2013-10-17","index":9830,"close":14.66,"high":14.66,"low":14.41,"open":14.45,"volume":94090800},{"timestamp":1382103000,"date":"2013-10-18","index":9831,"close":14.63,"high":14.72,"low":14.53,"open":14.68,"volume":96986400},{"timestamp":1382362200,"date":"2013-10-21","index":9832,"close":14.52,"high":14.59,"low":14.47,"open":14.53,"volume":91280600},{"timestamp":1382448600,"date":"2013-10-22","index":9833,"close":14.52,"high":14.63,"low":14.45,"open":14.55,"volume":102836000},{"timestamp":1382535000,"date":"2013-10-23","index":9834,"close":14.21,"high":14.48,"low":14.17,"open":14.45,"volume":108529700},{"timestamp":1382621400,"date":"2013-10-24","index":9835,"close":14.17,"high":14.2,"low":14.07,"open":14.12,"volume":92566100},{"timestamp":1382707800,"date":"2013-10-25","index":9836,"close":14.26,"high":14.27,"low":14.14,"open":14.15,"volume":58592400},{"timestamp":1382967000,"date":"2013-10-28","index":9837,"close":14.23,"high":14.32,"low":14.21,"open":14.29,"volume":62328000},{"timestamp":1383053400,"date":"2013-10-29","index":9838,"close":14.15,"high":14.29,"low":14.06,"open":14.26,"volume":79563100},{"timestamp":1383139800,"date":"2013-10-30","index":9839,"close":14.17,"high":14.29,"low":14.15,"open":14.19,"volume":76624200}]},{"date":"2013-07-17","estimated":0.25,"reported":0.32,"pre":[{"timestamp":1372685400,"date":"2013-07-01","index":9754,"close":12.93,"high":13.1,"low":12.92,"open":12.95,"volume":83146300},{"timestamp":1372771800,"date":"2013-07-02","index":9755,"close":12.9,"high":13.1,"low":12.8,"open":12.95,"volume":83708600},{"timestamp":1372858200,"date":"2013-07-03","index":9756,"close":12.83,"high":12.84,"low":12.73,"open":12.82,"volume":37971700},{"timestamp":1373031000,"date":"2013-07-05","index":9757,"close":13.06,"high":13.08,"low":12.91,"open":12.99,"volume":80758500},{"timestamp":1373290200,"date":"2013-07-08","index":9758,"close":13.28,"high":13.37,"low":13.08,"open":13.11,"volume":107441200},{"timestamp":1373376600,"date":"2013-07-09","index":9759,"close":13.53,"high":13.53,"low":13.25,"open":13.37,"volume":106067300},{"timestamp":1373463000,"date":"2013-07-10","index":9760,"close":13.37,"high":13.53,"low":13.31,"open":13.51,"volume":104353400},{"timestamp":1373549400,"date":"2013-07-11","index":9761,"close":13.51,"high":13.58,"low":13.33,"open":13.54,"volume":93756500},{"timestamp":1373635800,"date":"2013-07-12","index":9762,"close":13.78,"high":13.8,"low":13.47,"open":13.54,"volume":123958400},{"timestamp":1373895000,"date":"2013-07-15","index":9763,"close":13.88,"high":13.94,"low":13.76,"open":13.93,"volume":90765200},{"timestamp":1373981400,"date":"2013-07-16","index":9764,"close":13.92,"high":14.02,"low":13.77,"open":13.93,"volume":146041900}],"post":[{"timestamp":1374067800,"date":"2013-07-17","index":9765,"close":14.31,"high":14.44,"low":14.04,"open":14.06,"volume":249674500},{"timestamp":1374154200,"date":"2013-07-18","index":9766,"close":14.76,"high":14.85,"low":14.4,"open":14.4,"volume":221796400},{"timestamp":1374240600,"date":"2013-07-19","index":9767,"close":14.75,"high":14.76,"low":14.6,"open":14.76,"volume":136196600},{"timestamp":1374499800,"date":"2013-07-22","index":9768,"close":14.92,"high":14.99,"low":14.65,"open":14.74,"volume":112416800},{"timestamp":1374586200,"date":"2013-07-23","index":9769,"close":14.94,"high":15.03,"low":14.86,"open":14.98,"volume":113736000},{"timestamp":1374672600,"date":"2013-07-24","index":9770,"close":14.71,"high":15,"low":14.68,"open":15,"volume":117771100},{"timestamp":1374759000,"date":"2013-07-25","index":9771,"close":14.83,"high":14.85,"low":14.54,"open":14.62,"volume":89243300},{"timestamp":1374845400,"date":"2013-07-26","index":9772,"close":14.73,"high":14.76,"low":14.62,"open":14.7,"volume":73777800},{"timestamp":1375104600,"date":"2013-07-29","index":9773,"close":14.52,"high":14.7,"low":14.45,"open":14.65,"volume":88616700},{"timestamp":1375191000,"date":"2013-07-30","index":9774,"close":14.52,"high":14.63,"low":14.46,"open":14.58,"volume":71675200},{"timestamp":1375277400,"date":"2013-07-31","index":9775,"close":14.6,"high":14.85,"low":14.57,"open":14.58,"volume":128182500}]},{"date":"2013-04-17","estimated":0.22,"reported":0.2,"pre":[{"timestamp":1364909400,"date":"2013-04-02","index":9691,"close":12.15,"high":12.25,"low":12.14,"open":12.24,"volume":102626000},{"timestamp":1364995800,"date":"2013-04-03","index":9692,"close":11.81,"high":12.14,"low":11.72,"open":12.12,"volume":199765800},{"timestamp":1365082200,"date":"2013-04-04","index":9693,"close":11.94,"high":11.99,"low":11.72,"open":11.81,"volume":117831400},{"timestamp":1365168600,"date":"2013-04-05","index":9694,"close":11.97,"high":12.01,"low":11.64,"open":11.67,"volume":141061900},{"timestamp":1365427800,"date":"2013-04-08","index":9695,"close":12.21,"high":12.21,"low":11.91,"open":12,"volume":101419200},{"timestamp":1365514200,"date":"2013-04-09","index":9696,"close":12.25,"high":12.35,"low":12.21,"open":12.25,"volume":132365800},{"timestamp":1365600600,"date":"2013-04-10","index":9697,"close":12.32,"high":12.4,"low":12.26,"open":12.31,"volume":105853900},{"timestamp":1365687000,"date":"2013-04-11","index":9698,"close":12.27,"high":12.33,"low":12.16,"open":12.31,"volume":100241900},{"timestamp":1365773400,"date":"2013-04-12","index":9699,"close":12.17,"high":12.25,"low":12.07,"open":12.15,"volume":88191700},{"timestamp":1366032600,"date":"2013-04-15","index":9700,"close":11.98,"high":12.32,"low":11.97,"open":12.19,"volume":176504300},{"timestamp":1366119000,"date":"2013-04-16","index":9701,"close":12.28,"high":12.36,"low":12.08,"open":12.21,"volume":147641900}],"post":[{"timestamp":1366205400,"date":"2013-04-17","index":9702,"close":11.7,"high":12.02,"low":11.45,"open":11.91,"volume":335408600},{"timestamp":1366291800,"date":"2013-04-18","index":9703,"close":11.44,"high":11.65,"low":11.23,"open":11.61,"volume":220290500},{"timestamp":1366378200,"date":"2013-04-19","index":9704,"close":11.66,"high":11.69,"low":11.43,"open":11.56,"volume":119792000},{"timestamp":1366637400,"date":"2013-04-22","index":9705,"close":11.72,"high":11.75,"low":11.57,"open":11.68,"volume":88532300},{"timestamp":1366723800,"date":"2013-04-23","index":9706,"close":12.07,"high":12.16,"low":11.9,"open":11.92,"volume":176816000},{"timestamp":1366810200,"date":"2013-04-24","index":9707,"close":12.31,"high":12.37,"low":12.12,"open":12.14,"volume":120624900},{"timestamp":1366896600,"date":"2013-04-25","index":9708,"close":12.44,"high":12.54,"low":12.36,"open":12.39,"volume":118694600},{"timestamp":1366983000,"date":"2013-04-26","index":9709,"close":12.42,"high":12.46,"low":12.29,"open":12.34,"volume":83093200},{"timestamp":1367242200,"date":"2013-04-29","index":9710,"close":12.38,"high":12.48,"low":12.37,"open":12.45,"volume":65432400},{"timestamp":1367328600,"date":"2013-04-30","index":9711,"close":12.31,"high":12.4,"low":12.2,"open":12.39,"volume":89362100},{"timestamp":1367415000,"date":"2013-05-01","index":9712,"close":12.14,"high":12.27,"low":12.08,"open":12.2,"volume":88417800}]},{"date":"2013-01-17","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1357137000,"date":"2013-01-02","index":9630,"close":12.03,"high":12.15,"low":11.9,"open":12.05,"volume":236021400},{"timestamp":1357223400,"date":"2013-01-03","index":9631,"close":11.96,"high":12.05,"low":11.88,"open":12.01,"volume":157149700},{"timestamp":1357309800,"date":"2013-01-04","index":9632,"close":12.11,"high":12.11,"low":11.93,"open":11.97,"volume":132601900},{"timestamp":1357569000,"date":"2013-01-07","index":9633,"close":12.09,"high":12.2,"low":12,"open":12.15,"volume":201403500},{"timestamp":1357655400,"date":"2013-01-08","index":9634,"close":11.98,"high":12.1,"low":11.89,"open":12.09,"volume":168461100},{"timestamp":1357741800,"date":"2013-01-09","index":9635,"close":11.43,"high":12,"low":11.33,"open":11.87,"volume":335692000},{"timestamp":1357828200,"date":"2013-01-10","index":9636,"close":11.78,"high":11.81,"low":11.54,"open":11.61,"volume":199964900},{"timestamp":1357914600,"date":"2013-01-11","index":9637,"close":11.63,"high":11.72,"low":11.51,"open":11.7,"volume":146136700},{"timestamp":1358173800,"date":"2013-01-14","index":9638,"close":11.47,"high":11.63,"low":11.38,"open":11.61,"volume":110032900},{"timestamp":1358260200,"date":"2013-01-15","index":9639,"close":11.55,"high":11.62,"low":11.3,"open":11.38,"volume":126058300},{"timestamp":1358346600,"date":"2013-01-16","index":9640,"close":11.78,"high":11.79,"low":11.47,"open":11.58,"volume":164579300}],"post":[{"timestamp":1358433000,"date":"2013-01-17","index":9641,"close":11.28,"high":11.7,"low":11.17,"open":11.69,"volume":323622200},{"timestamp":1358519400,"date":"2013-01-18","index":9642,"close":11.14,"high":11.33,"low":11.02,"open":11.26,"volume":179971800},{"timestamp":1358865000,"date":"2013-01-22","index":9643,"close":11.35,"high":11.36,"low":11.09,"open":11.12,"volume":137242700},{"timestamp":1358951400,"date":"2013-01-23","index":9644,"close":11.42,"high":11.44,"low":11.23,"open":11.38,"volume":121638200},{"timestamp":1359037800,"date":"2013-01-24","index":9645,"close":11.53,"high":11.67,"low":11.42,"open":11.45,"volume":127870800},{"timestamp":1359124200,"date":"2013-01-25","index":9646,"close":11.62,"high":11.72,"low":11.51,"open":11.69,"volume":100171600},{"timestamp":1359383400,"date":"2013-01-28","index":9647,"close":11.48,"high":11.67,"low":11.43,"open":11.64,"volume":91304200},{"timestamp":1359469800,"date":"2013-01-29","index":9648,"close":11.49,"high":11.58,"low":11.4,"open":11.42,"volume":96824100},{"timestamp":1359556200,"date":"2013-01-30","index":9649,"close":11.38,"high":11.54,"low":11.35,"open":11.49,"volume":89130200},{"timestamp":1359642600,"date":"2013-01-31","index":9650,"close":11.32,"high":11.36,"low":11.22,"open":11.32,"volume":97024700},{"timestamp":1359729000,"date":"2013-02-01","index":9651,"close":11.71,"high":11.73,"low":11.37,"open":11.41,"volume":161141300}]},{"date":"2012-10-17","estimated":-0.07,"reported":null,"pre":[],"post":[]},{"date":"2012-07-18","estimated":0.14,"reported":0.17,"pre":[{"timestamp":1341235800,"date":"2012-07-02","index":9505,"close":8.05,"high":8.21,"low":7.87,"open":8.2,"volume":152974000},{"timestamp":1341322200,"date":"2012-07-03","index":9506,"close":8.06,"high":8.12,"low":8.01,"open":8.06,"volume":57653700},{"timestamp":1341495000,"date":"2012-07-05","index":9507,"close":7.82,"high":8.06,"low":7.82,"open":8.03,"volume":120162000},{"timestamp":1341581400,"date":"2012-07-06","index":9508,"close":7.66,"high":7.8,"low":7.65,"open":7.69,"volume":116595200},{"timestamp":1341840600,"date":"2012-07-09","index":9509,"close":7.56,"high":7.7,"low":7.53,"open":7.63,"volume":87078300},{"timestamp":1341927000,"date":"2012-07-10","index":9510,"close":7.48,"high":7.67,"low":7.4,"open":7.65,"volume":101758300},{"timestamp":1342013400,"date":"2012-07-11","index":9511,"close":7.63,"high":7.69,"low":7.45,"open":7.49,"volume":128619400},{"timestamp":1342099800,"date":"2012-07-12","index":9512,"close":7.48,"high":7.55,"low":7.43,"open":7.53,"volume":107637000},{"timestamp":1342186200,"date":"2012-07-13","index":9513,"close":7.82,"high":7.83,"low":7.55,"open":7.56,"volume":177154500},{"timestamp":1342445400,"date":"2012-07-16","index":9514,"close":7.81,"high":7.96,"low":7.77,"open":7.93,"volume":109439900},{"timestamp":1342531800,"date":"2012-07-17","index":9515,"close":7.92,"high":7.93,"low":7.75,"open":7.92,"volume":127266800}],"post":[{"timestamp":1342618200,"date":"2012-07-18","index":9516,"close":7.53,"high":7.93,"low":7.5,"open":7.88,"volume":254341100},{"timestamp":1342704600,"date":"2012-07-19","index":9517,"close":7.26,"high":7.65,"low":7.12,"open":7.56,"volume":260959200},{"timestamp":1342791000,"date":"2012-07-20","index":9518,"close":7.07,"high":7.21,"low":7.06,"open":7.21,"volume":160463000},{"timestamp":1343050200,"date":"2012-07-23","index":9519,"close":7.09,"high":7.15,"low":6.9,"open":6.94,"volume":168638000},{"timestamp":1343136600,"date":"2012-07-24","index":9520,"close":7.04,"high":7.18,"low":6.97,"open":7.16,"volume":138286700},{"timestamp":1343223000,"date":"2012-07-25","index":9521,"close":7.07,"high":7.16,"low":7.01,"open":7.11,"volume":117241300},{"timestamp":1343309400,"date":"2012-07-26","index":9522,"close":7.17,"high":7.24,"low":7.11,"open":7.22,"volume":121121500},{"timestamp":1343395800,"date":"2012-07-27","index":9523,"close":7.31,"high":7.4,"low":7.14,"open":7.2,"volume":146210900},{"timestamp":1343655000,"date":"2012-07-30","index":9524,"close":7.28,"high":7.38,"low":7.26,"open":7.28,"volume":74683800},{"timestamp":1343741400,"date":"2012-07-31","index":9525,"close":7.34,"high":7.34,"low":7.21,"open":7.28,"volume":86093200},{"timestamp":1343827800,"date":"2012-08-01","index":9526,"close":7.22,"high":7.36,"low":7.21,"open":7.35,"volume":97187800}]},{"date":"2012-04-19","estimated":0.12,"reported":0.24,"pre":[{"timestamp":1333459800,"date":"2012-04-03","index":9443,"close":9.49,"high":9.67,"low":9.41,"open":9.67,"volume":190453400},{"timestamp":1333546200,"date":"2012-04-04","index":9444,"close":9.2,"high":9.36,"low":9.15,"open":9.35,"volume":228560600},{"timestamp":1333632600,"date":"2012-04-05","index":9445,"close":9.23,"high":9.4,"low":9.11,"open":9.14,"volume":180868100},{"timestamp":1333978200,"date":"2012-04-09","index":9446,"close":8.93,"high":9.04,"low":8.83,"open":9.04,"volume":211427600},{"timestamp":1334064600,"date":"2012-04-10","index":9447,"close":8.54,"high":9.09,"low":8.5,"open":8.97,"volume":377220000},{"timestamp":1334151000,"date":"2012-04-11","index":9448,"close":8.86,"high":8.91,"low":8.72,"open":8.78,"volume":252563700},{"timestamp":1334237400,"date":"2012-04-12","index":9449,"close":9.17,"high":9.18,"low":8.91,"open":8.93,"volume":223979900},{"timestamp":1334323800,"date":"2012-04-13","index":9450,"close":8.68,"high":9.08,"low":8.68,"open":9.08,"volume":282354600},{"timestamp":1334583000,"date":"2012-04-16","index":9451,"close":8.79,"high":8.93,"low":8.62,"open":8.87,"volume":217284500},{"timestamp":1334669400,"date":"2012-04-17","index":9452,"close":8.92,"high":9,"low":8.87,"open":8.97,"volume":193424400},{"timestamp":1334755800,"date":"2012-04-18","index":9453,"close":8.92,"high":9,"low":8.84,"open":8.88,"volume":160064100}],"post":[{"timestamp":1334842200,"date":"2012-04-19","index":9454,"close":8.77,"high":9.17,"low":8.67,"open":9.16,"volume":348804500},{"timestamp":1334928600,"date":"2012-04-20","index":9455,"close":8.36,"high":8.78,"low":8.33,"open":8.78,"volume":277965300},{"timestamp":1335187800,"date":"2012-04-23","index":9456,"close":8.18,"high":8.3,"low":7.95,"open":8.02,"volume":256073900},{"timestamp":1335274200,"date":"2012-04-24","index":9457,"close":8.21,"high":8.27,"low":8.1,"open":8.25,"volume":192443800},{"timestamp":1335360600,"date":"2012-04-25","index":9458,"close":8.26,"high":8.35,"low":8.17,"open":8.3,"volume":164902400},{"timestamp":1335447000,"date":"2012-04-26","index":9459,"close":8.27,"high":8.4,"low":8.17,"open":8.19,"volume":131586300},{"timestamp":1335533400,"date":"2012-04-27","index":9460,"close":8.25,"high":8.34,"low":8.19,"open":8.34,"volume":120948200},{"timestamp":1335792600,"date":"2012-04-30","index":9461,"close":8.11,"high":8.24,"low":8.04,"open":8.22,"volume":137422300},{"timestamp":1335879000,"date":"2012-05-01","index":9462,"close":8.31,"high":8.4,"low":8.08,"open":8.11,"volume":177953400},{"timestamp":1335965400,"date":"2012-05-02","index":9463,"close":8.16,"high":8.23,"low":8.12,"open":8.21,"volume":136208900},{"timestamp":1336051800,"date":"2012-05-03","index":9464,"close":8,"high":8.18,"low":7.91,"open":8.18,"volume":204584500}]},{"date":"2012-01-19","estimated":0.15,"reported":0.15,"pre":[{"timestamp":1325601000,"date":"2012-01-03","index":9380,"close":5.8,"high":5.89,"low":5.74,"open":5.75,"volume":246293200},{"timestamp":1325687400,"date":"2012-01-04","index":9381,"close":5.81,"high":5.88,"low":5.62,"open":5.71,"volume":243711200},{"timestamp":1325773800,"date":"2012-01-05","index":9382,"close":6.31,"high":6.35,"low":5.71,"open":5.75,"volume":547780000},{"timestamp":1325860200,"date":"2012-01-06","index":9383,"close":6.18,"high":6.3,"low":6.06,"open":6.21,"volume":299630600},{"timestamp":1326119400,"date":"2012-01-09","index":9384,"close":6.27,"high":6.37,"low":6.19,"open":6.26,"volume":240614400},{"timestamp":1326205800,"date":"2012-01-10","index":9385,"close":6.63,"high":6.66,"low":6.44,"open":6.44,"volume":354292100},{"timestamp":1326292200,"date":"2012-01-11","index":9386,"close":6.87,"high":6.9,"low":6.52,"open":6.6,"volume":354039600},{"timestamp":1326378600,"date":"2012-01-12","index":9387,"close":6.79,"high":7.02,"low":6.66,"open":6.99,"volume":362099600},{"timestamp":1326465000,"date":"2012-01-13","index":9388,"close":6.61,"high":6.69,"low":6.41,"open":6.49,"volume":337048400},{"timestamp":1326810600,"date":"2012-01-17","index":9389,"close":6.48,"high":6.82,"low":6.44,"open":6.63,"volume":294196500},{"timestamp":1326897000,"date":"2012-01-18","index":9390,"close":6.8,"high":6.8,"low":6.46,"open":6.5,"volume":302497700}],"post":[{"timestamp":1326983400,"date":"2012-01-19","index":9391,"close":6.96,"high":7.29,"low":6.75,"open":7.21,"volume":491008100},{"timestamp":1327069800,"date":"2012-01-20","index":9392,"close":7.07,"high":7.08,"low":6.83,"open":6.95,"volume":236630700},{"timestamp":1327329000,"date":"2012-01-23","index":9393,"close":7.25,"high":7.37,"low":7.11,"open":7.13,"volume":339942200},{"timestamp":1327415400,"date":"2012-01-24","index":9394,"close":7.29,"high":7.35,"low":7.06,"open":7.11,"volume":228810300},{"timestamp":1327501800,"date":"2012-01-25","index":9395,"close":7.35,"high":7.37,"low":7.15,"open":7.2,"volume":249340100},{"timestamp":1327588200,"date":"2012-01-26","index":9396,"close":7.3,"high":7.5,"low":7.23,"open":7.45,"volume":265938800},{"timestamp":1327674600,"date":"2012-01-27","index":9397,"close":7.29,"high":7.35,"low":7.2,"open":7.21,"volume":230914000},{"timestamp":1327933800,"date":"2012-01-30","index":9398,"close":7.07,"high":7.15,"low":7.02,"open":7.13,"volume":231240100},{"timestamp":1328020200,"date":"2012-01-31","index":9399,"close":7.13,"high":7.19,"low":7.05,"open":7.17,"volume":212736300},{"timestamp":1328106600,"date":"2012-02-01","index":9400,"close":7.36,"high":7.44,"low":7.21,"open":7.25,"volume":318811000},{"timestamp":1328193000,"date":"2012-02-02","index":9401,"close":7.45,"high":7.49,"low":7.33,"open":7.43,"volume":232425400}]},{"date":"2011-10-18","estimated":0.19,"reported":0.31,"pre":[{"timestamp":1317648600,"date":"2011-10-03","index":9317,"close":5.53,"high":6.18,"low":5.52,"open":6.08,"volume":369335100},{"timestamp":1317735000,"date":"2011-10-04","index":9318,"close":5.76,"high":5.76,"low":5.13,"open":5.48,"volume":448300000},{"timestamp":1317821400,"date":"2011-10-05","index":9319,"close":5.77,"high":5.83,"low":5.51,"open":5.71,"volume":291785700},{"timestamp":1317907800,"date":"2011-10-06","index":9320,"close":6.28,"high":6.31,"low":5.65,"open":5.77,"volume":336087400},{"timestamp":1317994200,"date":"2011-10-07","index":9321,"close":5.9,"high":6.33,"low":5.88,"open":6.32,"volume":285598300},{"timestamp":1318253400,"date":"2011-10-10","index":9322,"close":6.28,"high":6.29,"low":6.12,"open":6.14,"volume":225326600},{"timestamp":1318339800,"date":"2011-10-11","index":9323,"close":6.37,"high":6.47,"low":6.13,"open":6.18,"volume":204431100},{"timestamp":1318426200,"date":"2011-10-12","index":9324,"close":6.58,"high":6.74,"low":6.34,"open":6.51,"volume":284617700},{"timestamp":1318512600,"date":"2011-10-13","index":9325,"close":6.22,"high":6.44,"low":6.17,"open":6.44,"volume":230115400},{"timestamp":1318599000,"date":"2011-10-14","index":9326,"close":6.19,"high":6.36,"low":6.12,"open":6.31,"volume":203564500},{"timestamp":1318858200,"date":"2011-10-17","index":9327,"close":6.03,"high":6.28,"low":6.03,"open":6.18,"volume":175512200}],"post":[{"timestamp":1318944600,"date":"2011-10-18","index":9328,"close":6.64,"high":6.79,"low":6.16,"open":6.27,"volume":496883800},{"timestamp":1319031000,"date":"2011-10-19","index":9329,"close":6.4,"high":6.86,"low":6.37,"open":6.68,"volume":318554300},{"timestamp":1319117400,"date":"2011-10-20","index":9330,"close":6.47,"high":6.48,"low":6.18,"open":6.43,"volume":254971700},{"timestamp":1319203800,"date":"2011-10-21","index":9331,"close":6.46,"high":6.65,"low":6.38,"open":6.59,"volume":252586400},{"timestamp":1319463000,"date":"2011-10-24","index":9332,"close":6.72,"high":6.74,"low":6.49,"open":6.59,"volume":217032400},{"timestamp":1319549400,"date":"2011-10-25","index":9333,"close":6.46,"high":6.67,"low":6.46,"open":6.65,"volume":200837500},{"timestamp":1319635800,"date":"2011-10-26","index":9334,"close":6.59,"high":6.66,"low":6.44,"open":6.58,"volume":208197400},{"timestamp":1319722200,"date":"2011-10-27","index":9335,"close":7.22,"high":7.23,"low":6.9,"open":7.11,"volume":408959900},{"timestamp":1319808600,"date":"2011-10-28","index":9336,"close":7.35,"high":7.43,"low":7.05,"open":7.08,"volume":273167300},{"timestamp":1320067800,"date":"2011-10-31","index":9337,"close":6.83,"high":7.16,"low":6.82,"open":7.09,"volume":252026900},{"timestamp":1320154200,"date":"2011-11-01","index":9338,"close":6.4,"high":6.68,"low":6.32,"open":6.38,"volume":371823200}]},{"date":"2011-07-19","estimated":-0.9,"reported":-0.9,"pre":[{"timestamp":1309527000,"date":"2011-07-01","index":9253,"close":11.09,"high":11.14,"low":10.92,"open":10.98,"volume":137487700},{"timestamp":1309872600,"date":"2011-07-05","index":9254,"close":11,"high":11.07,"low":10.91,"open":11.06,"volume":110261100},{"timestamp":1309959000,"date":"2011-07-06","index":9255,"close":10.74,"high":10.85,"low":10.66,"open":10.83,"volume":145455700},{"timestamp":1310045400,"date":"2011-07-07","index":9256,"close":10.92,"high":10.96,"low":10.85,"open":10.9,"volume":113940400},{"timestamp":1310131800,"date":"2011-07-08","index":9257,"close":10.7,"high":10.8,"low":10.61,"open":10.75,"volume":129514100},{"timestamp":1310391000,"date":"2011-07-11","index":9258,"close":10.35,"high":10.55,"low":10.3,"open":10.53,"volume":145323900},{"timestamp":1310477400,"date":"2011-07-12","index":9259,"close":10.21,"high":10.4,"low":10.2,"open":10.27,"volume":145156100},{"timestamp":1310563800,"date":"2011-07-13","index":9260,"close":10.2,"high":10.36,"low":10.15,"open":10.27,"volume":164765500},{"timestamp":1310650200,"date":"2011-07-14","index":9261,"close":10.07,"high":10.33,"low":10.06,"open":10.3,"volume":148536100},{"timestamp":1310736600,"date":"2011-07-15","index":9262,"close":10,"high":10.18,"low":9.88,"open":10.12,"volume":183416000},{"timestamp":1310995800,"date":"2011-07-18","index":9263,"close":9.72,"high":9.93,"low":9.53,"open":9.88,"volume":226934200}],"post":[{"timestamp":1311082200,"date":"2011-07-19","index":9264,"close":9.57,"high":9.85,"low":9.4,"open":9.75,"volume":322430300},{"timestamp":1311168600,"date":"2011-07-20","index":9265,"close":9.85,"high":10,"low":9.63,"open":9.66,"volume":249783800},{"timestamp":1311255000,"date":"2011-07-21","index":9266,"close":10.23,"high":10.28,"low":10,"open":10.03,"volume":238464700},{"timestamp":1311341400,"date":"2011-07-22","index":9267,"close":10.13,"high":10.27,"low":10.05,"open":10.26,"volume":138441500},{"timestamp":1311600600,"date":"2011-07-25","index":9268,"close":10.01,"high":10.07,"low":9.88,"open":9.97,"volume":130582700},{"timestamp":1311687000,"date":"2011-07-26","index":9269,"close":10,"high":10.09,"low":9.91,"open":9.97,"volume":121168700},{"timestamp":1311773400,"date":"2011-07-27","index":9270,"close":9.68,"high":9.94,"low":9.68,"open":9.92,"volume":151491700},{"timestamp":1311859800,"date":"2011-07-28","index":9271,"close":9.79,"high":9.85,"low":9.69,"open":9.72,"volume":113623300},{"timestamp":1311946200,"date":"2011-07-29","index":9272,"close":9.71,"high":9.95,"low":9.6,"open":9.64,"volume":187926700},{"timestamp":1312205400,"date":"2011-08-01","index":9273,"close":9.81,"high":10.05,"low":9.7,"open":10.04,"volume":159616700},{"timestamp":1312291800,"date":"2011-08-02","index":9274,"close":9.49,"high":9.86,"low":9.47,"open":9.76,"volume":173972600}]},{"date":"2011-04-15","estimated":0.27,"reported":0.17,"pre":[{"timestamp":1301578200,"date":"2011-03-31","index":9189,"close":13.33,"high":13.39,"low":13.29,"open":13.35,"volume":86180900},{"timestamp":1301664600,"date":"2011-04-01","index":9190,"close":13.37,"high":13.61,"low":13.35,"open":13.45,"volume":95017100},{"timestamp":1301923800,"date":"2011-04-04","index":9191,"close":13.44,"high":13.59,"low":13.4,"open":13.4,"volume":71113900},{"timestamp":1302010200,"date":"2011-04-05","index":9192,"close":13.47,"high":13.5,"low":13.37,"open":13.43,"volume":64968800},{"timestamp":1302096600,"date":"2011-04-06","index":9193,"close":13.72,"high":13.78,"low":13.53,"open":13.6,"volume":136151600},{"timestamp":1302183000,"date":"2011-04-07","index":9194,"close":13.61,"high":13.88,"low":13.54,"open":13.79,"volume":119206000},{"timestamp":1302269400,"date":"2011-04-08","index":9195,"close":13.48,"high":13.72,"low":13.45,"open":13.63,"volume":87592400},{"timestamp":1302528600,"date":"2011-04-11","index":9196,"close":13.49,"high":13.59,"low":13.43,"open":13.5,"volume":63348300},{"timestamp":1302615000,"date":"2011-04-12","index":9197,"close":13.47,"high":13.58,"low":13.31,"open":13.4,"volume":100372600},{"timestamp":1302701400,"date":"2011-04-13","index":9198,"close":13.27,"high":13.64,"low":13.21,"open":13.61,"volume":124630800},{"timestamp":1302787800,"date":"2011-04-14","index":9199,"close":13.13,"high":13.26,"low":13.07,"open":13.16,"volume":115624900}],"post":[{"timestamp":1302874200,"date":"2011-04-15","index":9200,"close":12.82,"high":13.33,"low":12.82,"open":13.22,"volume":266336200},{"timestamp":1303133400,"date":"2011-04-18","index":9201,"close":12.42,"high":12.6,"low":12.24,"open":12.59,"volume":262012500},{"timestamp":1303219800,"date":"2011-04-19","index":9202,"close":12.34,"high":12.53,"low":12.15,"open":12.53,"volume":182612900},{"timestamp":1303306200,"date":"2011-04-20","index":9203,"close":12.27,"high":12.48,"low":12.21,"open":12.43,"volume":179989100},{"timestamp":1303392600,"date":"2011-04-21","index":9204,"close":12.31,"high":12.4,"low":12.24,"open":12.33,"volume":100820900},{"timestamp":1303738200,"date":"2011-04-25","index":9205,"close":12.44,"high":12.6,"low":12.32,"open":12.33,"volume":112414300},{"timestamp":1303824600,"date":"2011-04-26","index":9206,"close":12.23,"high":12.53,"low":12.23,"open":12.49,"volume":146800000},{"timestamp":1303911000,"date":"2011-04-27","index":9207,"close":12.33,"high":12.4,"low":12.23,"open":12.24,"volume":118705100},{"timestamp":1303997400,"date":"2011-04-28","index":9208,"close":12.42,"high":12.45,"low":12.25,"open":12.31,"volume":92414200},{"timestamp":1304083800,"date":"2011-04-29","index":9209,"close":12.28,"high":12.42,"low":12.28,"open":12.39,"volume":87169300},{"timestamp":1304343000,"date":"2011-05-02","index":9210,"close":12.34,"high":12.47,"low":12.33,"open":12.36,"volume":89940100}]},{"date":"2011-01-21","estimated":0.14,"reported":0.04,"pre":[{"timestamp":1294237800,"date":"2011-01-05","index":9130,"close":14.5,"high":14.6,"low":14.15,"open":14.19,"volume":246151200},{"timestamp":1294324200,"date":"2011-01-06","index":9131,"close":14.44,"high":14.69,"low":14.34,"open":14.54,"volume":241658500},{"timestamp":1294410600,"date":"2011-01-07","index":9132,"close":14.25,"high":14.68,"low":13.98,"open":14.54,"volume":392328700},{"timestamp":1294669800,"date":"2011-01-10","index":9133,"close":14.4,"high":14.43,"low":14.09,"open":14.17,"volume":185382600},{"timestamp":1294756200,"date":"2011-01-11","index":9134,"close":14.69,"high":14.73,"low":14.53,"open":14.61,"volume":212239400},{"timestamp":1294842600,"date":"2011-01-12","index":9135,"close":14.99,"high":14.99,"low":14.85,"open":14.89,"volume":204060800},{"timestamp":1294929000,"date":"2011-01-13","index":9136,"close":14.77,"high":15.02,"low":14.72,"open":15.01,"volume":158944400},{"timestamp":1295015400,"date":"2011-01-14","index":9137,"close":15.25,"high":15.31,"low":14.68,"open":14.74,"volume":282493800},{"timestamp":1295361000,"date":"2011-01-18","index":9138,"close":15,"high":15.16,"low":14.85,"open":15.08,"volume":198400500},{"timestamp":1295447400,"date":"2011-01-19","index":9139,"close":14.37,"high":14.95,"low":14.35,"open":14.85,"volume":247013200},{"timestamp":1295533800,"date":"2011-01-20","index":9140,"close":14.54,"high":14.61,"low":13.94,"open":14.27,"volume":245219600}],"post":[{"timestamp":1295620200,"date":"2011-01-21","index":9141,"close":14.25,"high":14.71,"low":14.22,"open":14.41,"volume":291812600},{"timestamp":1295879400,"date":"2011-01-24","index":9142,"close":13.92,"high":14.26,"low":13.88,"open":14.25,"volume":225424700},{"timestamp":1295965800,"date":"2011-01-25","index":9143,"close":13.63,"high":13.84,"low":13.4,"open":13.78,"volume":303642100},{"timestamp":1296052200,"date":"2011-01-26","index":9144,"close":13.55,"high":13.77,"low":13.55,"open":13.71,"volume":145810300},{"timestamp":1296138600,"date":"2011-01-27","index":9145,"close":13.67,"high":13.67,"low":13.48,"open":13.58,"volume":153086100},{"timestamp":1296225000,"date":"2011-01-28","index":9146,"close":13.6,"high":14.06,"low":13.58,"open":13.83,"volume":226452500},{"timestamp":1296484200,"date":"2011-01-31","index":9147,"close":13.73,"high":13.79,"low":13.64,"open":13.71,"volume":118000800},{"timestamp":1296570600,"date":"2011-02-01","index":9148,"close":14.31,"high":14.37,"low":13.87,"open":13.9,"volume":211978400},{"timestamp":1296657000,"date":"2011-02-02","index":9149,"close":14.24,"high":14.35,"low":14.13,"open":14.33,"volume":140312700},{"timestamp":1296743400,"date":"2011-02-03","index":9150,"close":14.43,"high":14.47,"low":14.15,"open":14.16,"volume":145885300},{"timestamp":1296829800,"date":"2011-02-04","index":9151,"close":14.29,"high":14.47,"low":14.11,"open":14.43,"volume":141015200}]},{"date":"2010-10-19","estimated":0.16,"reported":0.27,"pre":[{"timestamp":1286199000,"date":"2010-10-04","index":9065,"close":13.15,"high":13.45,"low":13.13,"open":13.27,"volume":133664600},{"timestamp":1286285400,"date":"2010-10-05","index":9066,"close":13.56,"high":13.64,"low":13.21,"open":13.32,"volume":191282100},{"timestamp":1286371800,"date":"2010-10-06","index":9067,"close":13.39,"high":13.66,"low":13.32,"open":13.63,"volume":150771000},{"timestamp":1286458200,"date":"2010-10-07","index":9068,"close":13.31,"high":13.5,"low":13.23,"open":13.47,"volume":112300500},{"timestamp":1286544600,"date":"2010-10-08","index":9069,"close":13.18,"high":13.49,"low":13.1,"open":13.34,"volume":173162700},{"timestamp":1286803800,"date":"2010-10-11","index":9070,"close":13.15,"high":13.25,"low":13.11,"open":13.2,"volume":101283500},{"timestamp":1286890200,"date":"2010-10-12","index":9071,"close":13.52,"high":13.53,"low":13.09,"open":13.1,"volume":136898300},{"timestamp":1286976600,"date":"2010-10-13","index":9072,"close":13.29,"high":13.64,"low":13.25,"open":13.6,"volume":175054300},{"timestamp":1287063000,"date":"2010-10-14","index":9073,"close":12.6,"high":13.03,"low":12.42,"open":13,"volume":511175200},{"timestamp":1287149400,"date":"2010-10-15","index":9074,"close":11.98,"high":12.68,"low":11.74,"open":12.66,"volume":600410400},{"timestamp":1287408600,"date":"2010-10-18","index":9075,"close":12.34,"high":12.37,"low":11.83,"open":11.96,"volume":416485100}],"post":[{"timestamp":1287495000,"date":"2010-10-19","index":9076,"close":11.8,"high":12.45,"low":11.71,"open":12.34,"volume":574229600},{"timestamp":1287581400,"date":"2010-10-20","index":9077,"close":11.75,"high":11.88,"low":11.17,"open":11.6,"volume":655116600},{"timestamp":1287667800,"date":"2010-10-21","index":9078,"close":11.36,"high":11.88,"low":11.32,"open":11.84,"volume":318784400},{"timestamp":1287754200,"date":"2010-10-22","index":9079,"close":11.44,"high":11.58,"low":11.37,"open":11.47,"volume":173466800},{"timestamp":1288013400,"date":"2010-10-25","index":9080,"close":11.16,"high":11.59,"low":11.07,"open":11.56,"volume":327390900},{"timestamp":1288099800,"date":"2010-10-26","index":9081,"close":11.3,"high":11.48,"low":11.03,"open":11.08,"volume":232839500},{"timestamp":1288186200,"date":"2010-10-27","index":9082,"close":11.54,"high":11.67,"low":11.25,"open":11.32,"volume":275344800},{"timestamp":1288272600,"date":"2010-10-28","index":9083,"close":11.53,"high":11.72,"low":11.41,"open":11.72,"volume":180293000},{"timestamp":1288359000,"date":"2010-10-29","index":9084,"close":11.45,"high":11.54,"low":11.36,"open":11.5,"volume":126825100},{"timestamp":1288618200,"date":"2010-11-01","index":9085,"close":11.5,"high":11.58,"low":11.36,"open":11.5,"volume":152004500},{"timestamp":1288704600,"date":"2010-11-02","index":9086,"close":11.4,"high":11.59,"low":11.3,"open":11.56,"volume":176470800}]},{"date":"2010-07-16","estimated":0.22,"reported":0.27,"pre":[{"timestamp":1277904600,"date":"2010-06-30","index":8999,"close":14.37,"high":14.8,"low":14.3,"open":14.62,"volume":138978000},{"timestamp":1277991000,"date":"2010-07-01","index":9000,"close":14.02,"high":14.35,"low":13.5,"open":14.32,"volume":256787300},{"timestamp":1278077400,"date":"2010-07-02","index":9001,"close":13.84,"high":14.1,"low":13.68,"open":14.1,"volume":140988600},{"timestamp":1278423000,"date":"2010-07-06","index":9002,"close":14.06,"high":14.31,"low":13.83,"open":14.13,"volume":120153500},{"timestamp":1278509400,"date":"2010-07-07","index":9003,"close":14.71,"high":14.73,"low":14.1,"open":14.12,"volume":150021000},{"timestamp":1278595800,"date":"2010-07-08","index":9004,"close":14.86,"high":14.94,"low":14.6,"open":14.88,"volume":132297400},{"timestamp":1278682200,"date":"2010-07-09","index":9005,"close":15.11,"high":15.13,"low":14.75,"open":14.86,"volume":86584400},{"timestamp":1278941400,"date":"2010-07-12","index":9006,"close":15.21,"high":15.25,"low":14.97,"open":15.07,"volume":92146300},{"timestamp":1279027800,"date":"2010-07-13","index":9007,"close":15.67,"high":15.72,"low":15.4,"open":15.48,"volume":130720700},{"timestamp":1279114200,"date":"2010-07-14","index":9008,"close":15.67,"high":15.72,"low":15.42,"open":15.6,"volume":115645600},{"timestamp":1279200600,"date":"2010-07-15","index":9009,"close":15.39,"high":15.69,"low":15.06,"open":15.66,"volume":177237600}],"post":[{"timestamp":1279287000,"date":"2010-07-16","index":9010,"close":13.98,"high":14.67,"low":13.96,"open":14.63,"volume":438430600},{"timestamp":1279546200,"date":"2010-07-19","index":9011,"close":13.61,"high":14.02,"low":13.3,"open":13.97,"volume":314752200},{"timestamp":1279632600,"date":"2010-07-20","index":9012,"close":13.77,"high":13.85,"low":13.3,"open":13.36,"volume":180152700},{"timestamp":1279719000,"date":"2010-07-21","index":9013,"close":13.36,"high":13.97,"low":13.33,"open":13.96,"volume":203245200},{"timestamp":1279805400,"date":"2010-07-22","index":9014,"close":13.66,"high":13.89,"low":13.54,"open":13.55,"volume":185760900},{"timestamp":1279891800,"date":"2010-07-23","index":9015,"close":13.74,"high":13.8,"low":13.47,"open":13.68,"volume":133979700},{"timestamp":1280151000,"date":"2010-07-26","index":9016,"close":14.15,"high":14.21,"low":13.71,"open":13.85,"volume":159255000},{"timestamp":1280237400,"date":"2010-07-27","index":9017,"close":14.19,"high":14.65,"low":14.18,"open":14.52,"volume":176895900},{"timestamp":1280323800,"date":"2010-07-28","index":9018,"close":13.99,"high":14.24,"low":13.96,"open":14.12,"volume":110133600},{"timestamp":1280410200,"date":"2010-07-29","index":9019,"close":14.03,"high":14.21,"low":13.9,"open":14.15,"volume":124734700},{"timestamp":1280496600,"date":"2010-07-30","index":9020,"close":14.04,"high":14.24,"low":13.85,"open":13.88,"volume":130077700}]},{"date":"2010-04-16","estimated":0.09,"reported":0.28,"pre":[{"timestamp":1270042200,"date":"2010-03-31","index":8936,"close":17.85,"high":17.98,"low":17.67,"open":17.69,"volume":114280900},{"timestamp":1270128600,"date":"2010-04-01","index":8937,"close":18.04,"high":18.1,"low":17.89,"open":18.02,"volume":95607200},{"timestamp":1270474200,"date":"2010-04-05","index":8938,"close":18.13,"high":18.25,"low":18.02,"open":18.16,"volume":107989300},{"timestamp":1270560600,"date":"2010-04-06","index":8939,"close":18.49,"high":18.54,"low":18.1,"open":18.16,"volume":160316600},{"timestamp":1270647000,"date":"2010-04-07","index":8940,"close":18.62,"high":18.86,"low":18.53,"open":18.58,"volume":233522300},{"timestamp":1270733400,"date":"2010-04-08","index":8941,"close":18.65,"high":18.84,"low":18.31,"open":18.59,"volume":164305500},{"timestamp":1270819800,"date":"2010-04-09","index":8942,"close":18.59,"high":18.85,"low":18.5,"open":18.82,"volume":135480600},{"timestamp":1271079000,"date":"2010-04-12","index":8943,"close":18.66,"high":18.82,"low":18.6,"open":18.68,"volume":128319000},{"timestamp":1271165400,"date":"2010-04-13","index":8944,"close":18.67,"high":18.72,"low":18.49,"open":18.61,"volume":113687800},{"timestamp":1271251800,"date":"2010-04-14","index":8945,"close":19.4,"high":19.42,"low":18.92,"open":18.98,"volume":246624700},{"timestamp":1271338200,"date":"2010-04-15","index":8946,"close":19.48,"high":19.86,"low":19.36,"open":19.63,"volume":240100000}],"post":[{"timestamp":1271424600,"date":"2010-04-16","index":8947,"close":18.41,"high":19.48,"low":18.05,"open":19.47,"volume":589061800},{"timestamp":1271683800,"date":"2010-04-19","index":8948,"close":18.39,"high":18.65,"low":17.87,"open":18.1,"volume":358828000},{"timestamp":1271770200,"date":"2010-04-20","index":8949,"close":18.61,"high":18.83,"low":18.44,"open":18.79,"volume":200544700},{"timestamp":1271856600,"date":"2010-04-21","index":8950,"close":18.28,"high":18.91,"low":18.11,"open":18.67,"volume":201891300},{"timestamp":1271943000,"date":"2010-04-22","index":8951,"close":18.54,"high":18.6,"low":17.95,"open":18.03,"volume":219472400},{"timestamp":1272029400,"date":"2010-04-23","index":8952,"close":18.43,"high":18.53,"low":18.28,"open":18.4,"volume":145428400},{"timestamp":1272288600,"date":"2010-04-26","index":8953,"close":18.05,"high":18.44,"low":18.03,"open":18.41,"volume":160873000},{"timestamp":1272375000,"date":"2010-04-27","index":8954,"close":17.47,"high":18.18,"low":17.41,"open":17.91,"volume":259438600},{"timestamp":1272461400,"date":"2010-04-28","index":8955,"close":17.78,"high":17.96,"low":17.51,"open":17.65,"volume":195287800},{"timestamp":1272547800,"date":"2010-04-29","index":8956,"close":18.3,"high":18.4,"low":17.99,"open":18.04,"volume":177296300},{"timestamp":1272634200,"date":"2010-04-30","index":8957,"close":17.83,"high":18.3,"low":17.61,"open":18.28,"volume":231536200}]},{"date":"2010-01-20","estimated":-0.52,"reported":-0.6,"pre":[{"timestamp":1262615400,"date":"2010-01-04","index":8876,"close":15.69,"high":15.75,"low":15.12,"open":15.24,"volume":180845200},{"timestamp":1262701800,"date":"2010-01-05","index":8877,"close":16.2,"high":16.21,"low":15.7,"open":15.74,"volume":209521300},{"timestamp":1262788200,"date":"2010-01-06","index":8878,"close":16.39,"high":16.54,"low":16.03,"open":16.21,"volume":205257900},{"timestamp":1262874600,"date":"2010-01-07","index":8879,"close":16.93,"high":17.19,"low":16.51,"open":16.68,"volume":320868400},{"timestamp":1262961000,"date":"2010-01-08","index":8880,"close":16.78,"high":17.1,"low":16.63,"open":16.98,"volume":220104700},{"timestamp":1263220200,"date":"2010-01-11","index":8881,"close":16.93,"high":17.14,"low":16.72,"open":16.99,"volume":168991600},{"timestamp":1263306600,"date":"2010-01-12","index":8882,"close":16.36,"high":16.75,"low":16.17,"open":16.72,"volume":223486800},{"timestamp":1263393000,"date":"2010-01-13","index":8883,"close":16.62,"high":16.78,"low":16.15,"open":16.43,"volume":192609900},{"timestamp":1263479400,"date":"2010-01-14","index":8884,"close":16.82,"high":16.92,"low":16.61,"open":16.63,"volume":142634200},{"timestamp":1263565800,"date":"2010-01-15","index":8885,"close":16.26,"high":16.65,"low":16.23,"open":16.64,"volume":195117100},{"timestamp":1263911400,"date":"2010-01-19","index":8886,"close":16.32,"high":16.47,"low":15.84,"open":16.06,"volume":181616500}],"post":[{"timestamp":1263997800,"date":"2010-01-20","index":8887,"close":16.49,"high":16.63,"low":16.18,"open":16.22,"volume":288741100},{"timestamp":1264084200,"date":"2010-01-21","index":8888,"close":15.47,"high":16.66,"low":15.2,"open":16.46,"volume":551285500},{"timestamp":1264170600,"date":"2010-01-22","index":8889,"close":14.9,"high":15.52,"low":14.71,"open":15.26,"volume":369620800},{"timestamp":1264429800,"date":"2010-01-25","index":8890,"close":14.98,"high":15.27,"low":14.77,"open":15.16,"volume":262351600},{"timestamp":1264516200,"date":"2010-01-26","index":8891,"close":14.77,"high":15.17,"low":14.72,"open":14.94,"volume":212380600},{"timestamp":1264602600,"date":"2010-01-27","index":8892,"close":15.19,"high":15.29,"low":14.68,"open":14.71,"volume":258716200},{"timestamp":1264689000,"date":"2010-01-28","index":8893,"close":15.37,"high":15.59,"low":15.01,"open":15.4,"volume":232729500},{"timestamp":1264775400,"date":"2010-01-29","index":8894,"close":15.18,"high":15.55,"low":15.09,"open":15.49,"volume":175135300},{"timestamp":1265034600,"date":"2010-02-01","index":8895,"close":15.42,"high":15.44,"low":15.13,"open":15.26,"volume":159503300},{"timestamp":1265121000,"date":"2010-02-02","index":8896,"close":15.6,"high":15.68,"low":15.31,"open":15.45,"volume":171404800},{"timestamp":1265207400,"date":"2010-02-03","index":8897,"close":15.53,"high":15.8,"low":15.52,"open":15.57,"volume":130861600}]},{"date":"2009-10-16","estimated":-0.21,"reported":-0.26,"pre":[{"timestamp":1254403800,"date":"2009-10-01","index":8812,"close":16.21,"high":17.16,"low":16.18,"open":16.96,"volume":247824500},{"timestamp":1254490200,"date":"2009-10-02","index":8813,"close":16.34,"high":16.49,"low":15.62,"open":15.9,"volume":226303000},{"timestamp":1254749400,"date":"2009-10-05","index":8814,"close":16.96,"high":16.97,"low":16.55,"open":16.67,"volume":155256700},{"timestamp":1254835800,"date":"2009-10-06","index":8815,"close":17,"high":17.37,"low":16.71,"open":17.21,"volume":195927500},{"timestamp":1254922200,"date":"2009-10-07","index":8816,"close":17.35,"high":17.35,"low":17.04,"open":17.08,"volume":153192000},{"timestamp":1255008600,"date":"2009-10-08","index":8817,"close":17.33,"high":17.6,"low":17.23,"open":17.57,"volume":137567400},{"timestamp":1255095000,"date":"2009-10-09","index":8818,"close":17.5,"high":17.55,"low":17.23,"open":17.33,"volume":87503400},{"timestamp":1255354200,"date":"2009-10-12","index":8819,"close":18.03,"high":18.03,"low":17.51,"open":17.65,"volume":139972400},{"timestamp":1255440600,"date":"2009-10-13","index":8820,"close":17.81,"high":18,"low":17.48,"open":17.94,"volume":150388900},{"timestamp":1255527000,"date":"2009-10-14","index":8821,"close":18.59,"high":18.64,"low":18.16,"open":18.38,"volume":229813800},{"timestamp":1255613400,"date":"2009-10-15","index":8822,"close":18.1,"high":19.1,"low":17.88,"open":18.33,"volume":212270200}],"post":[{"timestamp":1255699800,"date":"2009-10-16","index":8823,"close":17.26,"high":17.49,"low":17.06,"open":17.16,"volume":336814500},{"timestamp":1255959000,"date":"2009-10-19","index":8824,"close":17.16,"high":17.53,"low":17.14,"open":17.27,"volume":155876100},{"timestamp":1256045400,"date":"2009-10-20","index":8825,"close":17.01,"high":17.47,"low":17.01,"open":17.22,"volume":169353700},{"timestamp":1256131800,"date":"2009-10-21","index":8826,"close":16.51,"high":17.17,"low":16.46,"open":16.99,"volume":219344000},{"timestamp":1256218200,"date":"2009-10-22","index":8827,"close":16.52,"high":16.67,"low":16.05,"open":16.55,"volume":235015400},{"timestamp":1256304600,"date":"2009-10-23","index":8828,"close":16.22,"high":16.66,"low":16.07,"open":16.65,"volume":181905600},{"timestamp":1256563800,"date":"2009-10-26","index":8829,"close":15.4,"high":16.2,"low":15.07,"open":16.16,"volume":376383000},{"timestamp":1256650200,"date":"2009-10-27","index":8830,"close":15.45,"high":15.54,"low":15.02,"open":15.43,"volume":270531500},{"timestamp":1256736600,"date":"2009-10-28","index":8831,"close":15.01,"high":15.45,"low":15,"open":15.43,"volume":213262400},{"timestamp":1256823000,"date":"2009-10-29","index":8832,"close":15.73,"high":15.78,"low":15.08,"open":15.21,"volume":202946700},{"timestamp":1256909400,"date":"2009-10-30","index":8833,"close":14.58,"high":15.73,"low":14.5,"open":15.7,"volume":307670900}]},{"date":"2009-07-17","estimated":0.28,"reported":0.33,"pre":[{"timestamp":1246455000,"date":"2009-07-01","index":8748,"close":13.05,"high":13.45,"low":13.04,"open":13.27,"volume":243363600},{"timestamp":1246541400,"date":"2009-07-02","index":8749,"close":12.64,"high":13.05,"low":12.62,"open":12.79,"volume":215974600},{"timestamp":1246887000,"date":"2009-07-06","index":8750,"close":12.15,"high":12.59,"low":11.84,"open":12.47,"volume":377832200},{"timestamp":1246973400,"date":"2009-07-07","index":8751,"close":12.15,"high":12.37,"low":11.95,"open":12.15,"volume":275460100},{"timestamp":1247059800,"date":"2009-07-08","index":8752,"close":11.84,"high":12.29,"low":11.27,"open":12.19,"volume":570440000},{"timestamp":1247146200,"date":"2009-07-09","index":8753,"close":11.97,"high":12.25,"low":11.84,"open":12.1,"volume":273316500},{"timestamp":1247232600,"date":"2009-07-10","index":8754,"close":11.88,"high":11.96,"low":11.58,"open":11.87,"volume":212285000},{"timestamp":1247491800,"date":"2009-07-13","index":8755,"close":12.99,"high":12.99,"low":12.27,"open":12.37,"volume":392441900},{"timestamp":1247578200,"date":"2009-07-14","index":8756,"close":12.91,"high":13.23,"low":12.79,"open":13.21,"volume":272335100},{"timestamp":1247664600,"date":"2009-07-15","index":8757,"close":13.42,"high":13.62,"low":13.1,"open":13.23,"volume":371943700},{"timestamp":1247751000,"date":"2009-07-16","index":8758,"close":13.17,"high":13.43,"low":13.02,"open":13.2,"volume":308208800}],"post":[{"timestamp":1247837400,"date":"2009-07-17","index":8759,"close":12.89,"high":13.47,"low":12.76,"open":13.25,"volume":457023600},{"timestamp":1248096600,"date":"2009-07-20","index":8760,"close":12.24,"high":12.86,"low":12.12,"open":12.83,"volume":381163700},{"timestamp":1248183000,"date":"2009-07-21","index":8761,"close":12.19,"high":12.4,"low":11.93,"open":12.28,"volume":258512200},{"timestamp":1248269400,"date":"2009-07-22","index":8762,"close":12.23,"high":12.48,"low":11.93,"open":11.96,"volume":247974800},{"timestamp":1248355800,"date":"2009-07-23","index":8763,"close":12.69,"high":12.88,"low":12.2,"open":12.35,"volume":285591600},{"timestamp":1248442200,"date":"2009-07-24","index":8764,"close":12.51,"high":12.78,"low":12.27,"open":12.63,"volume":187107000},{"timestamp":1248701400,"date":"2009-07-27","index":8765,"close":13.09,"high":13.13,"low":12.51,"open":12.56,"volume":240525400},{"timestamp":1248787800,"date":"2009-07-28","index":8766,"close":13.34,"high":13.43,"low":12.91,"open":12.95,"volume":241532500},{"timestamp":1248874200,"date":"2009-07-29","index":8767,"close":13.52,"high":13.75,"low":13.24,"open":13.24,"volume":258773100},{"timestamp":1248960600,"date":"2009-07-30","index":8768,"close":13.97,"high":14.14,"low":13.79,"open":13.87,"volume":288316600},{"timestamp":1249047000,"date":"2009-07-31","index":8769,"close":14.79,"high":14.79,"low":14.02,"open":14.1,"volume":375052000}]},{"date":"2009-04-20","estimated":0.05,"reported":0.44,"pre":[{"timestamp":1238679000,"date":"2009-04-02","index":8686,"close":7.24,"high":7.87,"low":7.07,"open":7.85,"volume":512639600},{"timestamp":1238765400,"date":"2009-04-03","index":8687,"close":7.6,"high":7.61,"low":6.65,"open":7.09,"volume":348608900},{"timestamp":1239024600,"date":"2009-04-06","index":8688,"close":7.48,"high":7.64,"low":7.14,"open":7.24,"volume":290223200},{"timestamp":1239111000,"date":"2009-04-07","index":8689,"close":7.36,"high":7.58,"low":7.21,"open":7.22,"volume":264002200},{"timestamp":1239197400,"date":"2009-04-08","index":8690,"close":7.06,"high":7.55,"low":6.91,"open":7.49,"volume":309546200},{"timestamp":1239283800,"date":"2009-04-09","index":8691,"close":9.55,"high":9.85,"low":8,"open":8.15,"volume":1029694600},{"timestamp":1239629400,"date":"2009-04-13","index":8692,"close":11.02,"high":11.12,"low":9.16,"open":9.4,"volume":687385400},{"timestamp":1239715800,"date":"2009-04-14","index":8693,"close":10.09,"high":11.58,"low":10.06,"open":11.18,"volume":666610100},{"timestamp":1239802200,"date":"2009-04-15","index":8694,"close":10.44,"high":10.52,"low":9.27,"open":9.68,"volume":556590300},{"timestamp":1239888600,"date":"2009-04-16","index":8695,"close":10.34,"high":10.9,"low":10.26,"open":10.89,"volume":383207300},{"timestamp":1239975000,"date":"2009-04-17","index":8696,"close":10.6,"high":11.23,"low":10.3,"open":10.68,"volume":487364200}],"post":[{"timestamp":1240234200,"date":"2009-04-20","index":8697,"close":8.02,"high":9.89,"low":8.02,"open":9.75,"volume":802467300},{"timestamp":1240320600,"date":"2009-04-21","index":8698,"close":8.76,"high":8.93,"low":7,"open":7.21,"volume":867931700},{"timestamp":1240407000,"date":"2009-04-22","index":8699,"close":8.26,"high":9.24,"low":8.13,"open":8.43,"volume":620909200},{"timestamp":1240493400,"date":"2009-04-23","index":8700,"close":8.82,"high":8.92,"low":8.23,"open":8.59,"volume":561041900},{"timestamp":1240579800,"date":"2009-04-24","index":8701,"close":9.1,"high":9.47,"low":8.7,"open":9.06,"volume":589862000},{"timestamp":1240839000,"date":"2009-04-27","index":8702,"close":8.92,"high":9.29,"low":8.65,"open":8.66,"volume":332356100},{"timestamp":1240925400,"date":"2009-04-28","index":8703,"close":8.15,"high":8.68,"low":8,"open":8.04,"volume":467568100},{"timestamp":1241011800,"date":"2009-04-29","index":8704,"close":8.68,"high":8.84,"low":8.36,"open":8.47,"volume":457954600},{"timestamp":1241098200,"date":"2009-04-30","index":8705,"close":8.93,"high":9.26,"low":8.8,"open":9.12,"volume":343739500},{"timestamp":1241184600,"date":"2009-05-01","index":8706,"close":8.7,"high":9.02,"low":8.55,"open":8.79,"volume":299754800},{"timestamp":1241443800,"date":"2009-05-04","index":8707,"close":10.38,"high":10.45,"low":8.82,"open":8.89,"volume":582512600}]},{"date":"2009-01-16","estimated":0.08,"reported":-0.48,"pre":[{"timestamp":1230733800,"date":"2008-12-31","index":8623,"close":14.08,"high":14.12,"low":13,"open":13.09,"volume":113351000},{"timestamp":1230906600,"date":"2009-01-02","index":8624,"close":14.33,"high":14.57,"low":13.71,"open":13.92,"volume":86580700},{"timestamp":1231165800,"date":"2009-01-05","index":8625,"close":13.98,"high":14.55,"low":13.89,"open":14.38,"volume":93640500},{"timestamp":1231252200,"date":"2009-01-06","index":8626,"close":14.28,"high":14.81,"low":14.07,"open":14.27,"volume":111015400},{"timestamp":1231338600,"date":"2009-01-07","index":8627,"close":13.71,"high":14.13,"low":13.61,"open":14.11,"volume":112810000},{"timestamp":1231425000,"date":"2009-01-08","index":8628,"close":13.54,"high":13.99,"low":13.35,"open":13.82,"volume":93943500},{"timestamp":1231511400,"date":"2009-01-09","index":8629,"close":12.99,"high":13.78,"low":12.95,"open":13.68,"volume":74813700},{"timestamp":1231770600,"date":"2009-01-12","index":8630,"close":11.43,"high":12.9,"low":11.32,"open":12.86,"volume":122567000},{"timestamp":1231857000,"date":"2009-01-13","index":8631,"close":10.65,"high":11.25,"low":10.46,"open":11.19,"volume":242917900},{"timestamp":1231943400,"date":"2009-01-14","index":8632,"close":10.2,"high":10.48,"low":10.09,"open":10.09,"volume":166801200},{"timestamp":1232029800,"date":"2009-01-15","index":8633,"close":8.32,"high":9.72,"low":7.35,"open":9.7,"volume":552512600}],"post":[{"timestamp":1232116200,"date":"2009-01-16","index":8634,"close":7.18,"high":9.32,"low":7,"open":8.99,"volume":494599400},{"timestamp":1232461800,"date":"2009-01-20","index":8635,"close":5.1,"high":6.5,"low":5.05,"open":6.48,"volume":413433500},{"timestamp":1232548200,"date":"2009-01-21","index":8636,"close":6.68,"high":6.88,"low":5.36,"open":5.54,"volume":438488400},{"timestamp":1232634600,"date":"2009-01-22","index":8637,"close":5.71,"high":6.4,"low":5.5,"open":6.37,"volume":362515000},{"timestamp":1232721000,"date":"2009-01-23","index":8638,"close":6.24,"high":6.28,"low":5.3,"open":5.37,"volume":301305600},{"timestamp":1232980200,"date":"2009-01-26","index":8639,"close":6,"high":6.98,"low":6,"open":6.46,"volume":267222800},{"timestamp":1233066600,"date":"2009-01-27","index":8640,"close":6.5,"high":6.61,"low":6.2,"open":6.3,"volume":190621000},{"timestamp":1233153000,"date":"2009-01-28","index":8641,"close":7.39,"high":7.81,"low":7.1,"open":7.64,"volume":357522100},{"timestamp":1233239400,"date":"2009-01-29","index":8642,"close":6.78,"high":7.2,"low":6.71,"open":6.96,"volume":175314200},{"timestamp":1233325800,"date":"2009-01-30","index":8643,"close":6.58,"high":6.92,"low":6.35,"open":6.88,"volume":220955000},{"timestamp":1233585000,"date":"2009-02-02","index":8644,"close":6,"high":6.66,"low":5.82,"open":6.2,"volume":291276500}]},{"date":"2008-10-06","estimated":0.62,"reported":0.15,"pre":[{"timestamp":1221831000,"date":"2008-09-19","index":8552,"close":37.48,"high":39.5,"low":34.41,"open":38.54,"volume":169634200},{"timestamp":1222090200,"date":"2008-09-22","index":8553,"close":34.15,"high":35.99,"low":34,"open":35.97,"volume":64641500},{"timestamp":1222176600,"date":"2008-09-23","index":8554,"close":33.3,"high":35.45,"low":32,"open":34.4,"volume":54546200},{"timestamp":1222263000,"date":"2008-09-24","index":8555,"close":33.07,"high":34.58,"low":33,"open":33.77,"volume":46292200},{"timestamp":1222349400,"date":"2008-09-25","index":8556,"close":34.37,"high":35.5,"low":33.52,"open":34.07,"volume":60479300},{"timestamp":1222435800,"date":"2008-09-26","index":8557,"close":36.7,"high":37.5,"low":33.29,"open":33.76,"volume":71964400},{"timestamp":1222695000,"date":"2008-09-29","index":8558,"close":30.25,"high":36.7,"low":30.25,"open":36.7,"volume":102415400},{"timestamp":1222781400,"date":"2008-09-30","index":8559,"close":35,"high":35.43,"low":31.85,"open":32.4,"volume":79197200},{"timestamp":1222867800,"date":"2008-10-01","index":8560,"close":38.13,"high":38.5,"low":34.22,"open":34.57,"volume":77465900},{"timestamp":1222954200,"date":"2008-10-02","index":8561,"close":36.37,"high":38.44,"low":36.31,"open":37.84,"volume":60475000},{"timestamp":1223040600,"date":"2008-10-03","index":8562,"close":34.48,"high":38.5,"low":34.02,"open":37.86,"volume":71040700}],"post":[{"timestamp":1223299800,"date":"2008-10-06","index":8563,"close":32.22,"high":33.49,"low":30.78,"open":31.78,"volume":82372200},{"timestamp":1223386200,"date":"2008-10-07","index":8564,"close":23.77,"high":30.24,"low":23.77,"open":29.65,"volume":143285000},{"timestamp":1223472600,"date":"2008-10-08","index":8565,"close":22.1,"high":23.7,"low":20.01,"open":20.35,"volume":322727700},{"timestamp":1223559000,"date":"2008-10-09","index":8566,"close":19.63,"high":24,"low":19.51,"open":23.33,"volume":197845600},{"timestamp":1223645400,"date":"2008-10-10","index":8567,"close":20.87,"high":22.15,"low":18.99,"open":19.4,"volume":212897700},{"timestamp":1223904600,"date":"2008-10-13","index":8568,"close":22.79,"high":24.31,"low":21.65,"open":23.78,"volume":169776400},{"timestamp":1223991000,"date":"2008-10-14","index":8569,"close":26.53,"high":27.21,"low":25,"open":26.43,"volume":213923300},{"timestamp":1224077400,"date":"2008-10-15","index":8570,"close":23.82,"high":26.08,"low":23.6,"open":25.4,"volume":118298900},{"timestamp":1224163800,"date":"2008-10-16","index":8571,"close":24.25,"high":25.02,"low":22.11,"open":24.41,"volume":132357000},{"timestamp":1224250200,"date":"2008-10-17","index":8572,"close":23.24,"high":24.78,"low":23.16,"open":23.54,"volume":113718000},{"timestamp":1224509400,"date":"2008-10-20","index":8573,"close":24.4,"high":24.45,"low":23.01,"open":23.92,"volume":84862900}]},{"date":"2008-07-21","estimated":0.53,"reported":0.72,"pre":[{"timestamp":1215091800,"date":"2008-07-03","index":8498,"close":22.4,"high":22.88,"low":21.72,"open":22.75,"volume":46598700},{"timestamp":1215437400,"date":"2008-07-07","index":8499,"close":21.53,"high":22.95,"low":21.1,"open":22.61,"volume":98083400},{"timestamp":1215523800,"date":"2008-07-08","index":8500,"close":23.54,"high":23.67,"low":21.12,"open":21.56,"volume":104967400},{"timestamp":1215610200,"date":"2008-07-09","index":8501,"close":22.06,"high":24,"low":21.87,"open":23.59,"volume":97149900},{"timestamp":1215696600,"date":"2008-07-10","index":8502,"close":22.36,"high":23.2,"low":21.28,"open":21.62,"volume":112748800},{"timestamp":1215783000,"date":"2008-07-11","index":8503,"close":21.67,"high":22.47,"low":20.84,"open":21.31,"volume":133737500},{"timestamp":1216042200,"date":"2008-07-14","index":8504,"close":20.15,"high":22.94,"low":20.05,"open":22.8,"volume":102861100},{"timestamp":1216128600,"date":"2008-07-15","index":8505,"close":18.52,"high":20.27,"low":18.44,"open":19.55,"volume":186221000},{"timestamp":1216215000,"date":"2008-07-16","index":8506,"close":22.67,"high":22.92,"low":19.04,"open":19.45,"volume":191122800},{"timestamp":1216301400,"date":"2008-07-17","index":8507,"close":26.5,"high":26.5,"low":23.8,"open":23.95,"volume":189147600},{"timestamp":1216387800,"date":"2008-07-18","index":8508,"close":27.49,"high":27.99,"low":25.6,"open":27.46,"volume":157811600}],"post":[{"timestamp":1216647000,"date":"2008-07-21","index":8509,"close":28.56,"high":30.9,"low":28.2,"open":30.31,"volume":163781600},{"timestamp":1216733400,"date":"2008-07-22","index":8510,"close":32.35,"high":33.44,"low":27.2,"open":27.85,"volume":139814700},{"timestamp":1216819800,"date":"2008-07-23","index":8511,"close":33.44,"high":34.26,"low":31.75,"open":32.05,"volume":159601900},{"timestamp":1216906200,"date":"2008-07-24","index":8512,"close":30.64,"high":34,"low":30.48,"open":33.67,"volume":120641100},{"timestamp":1216992600,"date":"2008-07-25","index":8513,"close":29.58,"high":31.09,"low":29.01,"open":30.6,"volume":89735800},{"timestamp":1217251800,"date":"2008-07-28","index":8514,"close":28.06,"high":30.59,"low":27.94,"open":29.34,"volume":73281800},{"timestamp":1217338200,"date":"2008-07-29","index":8515,"close":32.22,"high":32.22,"low":27.8,"open":28.16,"volume":109271100},{"timestamp":1217424600,"date":"2008-07-30","index":8516,"close":33.61,"high":34.5,"low":31.99,"open":33.38,"volume":119467100},{"timestamp":1217511000,"date":"2008-07-31","index":8517,"close":32.9,"high":33.84,"low":32.12,"open":32.73,"volume":66288700},{"timestamp":1217597400,"date":"2008-08-01","index":8518,"close":33.33,"high":33.5,"low":31.93,"open":33.2,"volume":58692700},{"timestamp":1217856600,"date":"2008-08-04","index":8519,"close":32.62,"high":33.6,"low":31.7,"open":32.6,"volume":59095000}]},{"date":"2008-04-21","estimated":0.41,"reported":0.23,"pre":[{"timestamp":1207315800,"date":"2008-04-04","index":8435,"close":39.41,"high":40.28,"low":39.31,"open":40.22,"volume":31394100},{"timestamp":1207575000,"date":"2008-04-07","index":8436,"close":39.5,"high":40.4,"low":39.36,"open":39.85,"volume":32126700},{"timestamp":1207661400,"date":"2008-04-08","index":8437,"close":38.38,"high":39.3,"low":38.25,"open":39.18,"volume":39627900},{"timestamp":1207747800,"date":"2008-04-09","index":8438,"close":37.93,"high":38.8,"low":37.86,"open":38.63,"volume":31935100},{"timestamp":1207834200,"date":"2008-04-10","index":8439,"close":37.69,"high":38.3,"low":37.36,"open":37.94,"volume":37341200},{"timestamp":1207920600,"date":"2008-04-11","index":8440,"close":36.94,"high":37.88,"low":36.8,"open":37.17,"volume":35756400},{"timestamp":1208179800,"date":"2008-04-14","index":8441,"close":35.58,"high":36.54,"low":35.44,"open":36.4,"volume":44191700},{"timestamp":1208266200,"date":"2008-04-15","index":8442,"close":35.58,"high":36.46,"low":35.27,"open":36.11,"volume":44341600},{"timestamp":1208352600,"date":"2008-04-16","index":8443,"close":36.98,"high":36.98,"low":36.13,"open":36.4,"volume":38112700},{"timestamp":1208439000,"date":"2008-04-17","index":8444,"close":37.47,"high":37.74,"low":36.25,"open":36.71,"volume":30100100},{"timestamp":1208525400,"date":"2008-04-18","index":8445,"close":38.56,"high":39.62,"low":38.12,"open":38.47,"volume":48291900}],"post":[{"timestamp":1208784600,"date":"2008-04-21","index":8446,"close":37.61,"high":38.25,"low":37.36,"open":37.79,"volume":38324400},{"timestamp":1208871000,"date":"2008-04-22","index":8447,"close":37,"high":37.72,"low":36.7,"open":37.62,"volume":42136100},{"timestamp":1208957400,"date":"2008-04-23","index":8448,"close":36.86,"high":37.33,"low":36.5,"open":37.2,"volume":30227300},{"timestamp":1209043800,"date":"2008-04-24","index":8449,"close":37.87,"high":38.19,"low":36.89,"open":37.01,"volume":39720600},{"timestamp":1209130200,"date":"2008-04-25","index":8450,"close":38.3,"high":38.68,"low":37.54,"open":38.27,"volume":34667400},{"timestamp":1209389400,"date":"2008-04-28","index":8451,"close":38.18,"high":38.57,"low":37.86,"open":38.38,"volume":24256800},{"timestamp":1209475800,"date":"2008-04-29","index":8452,"close":37.86,"high":38.43,"low":37.69,"open":38.07,"volume":28257700},{"timestamp":1209562200,"date":"2008-04-30","index":8453,"close":37.54,"high":38.44,"low":37.42,"open":38.01,"volume":33748000},{"timestamp":1209648600,"date":"2008-05-01","index":8454,"close":39.39,"high":39.49,"low":37.56,"open":37.66,"volume":41524300},{"timestamp":1209735000,"date":"2008-05-02","index":8455,"close":39.79,"high":40.65,"low":39.39,"open":40.1,"volume":44354600},{"timestamp":1209994200,"date":"2008-05-05","index":8456,"close":38.97,"high":39.53,"low":38.8,"open":39.4,"volume":32767200}]},{"date":"2008-01-22","estimated":0.18,"reported":0.05,"pre":[{"timestamp":1199457000,"date":"2008-01-04","index":8373,"close":39.85,"high":40.29,"low":39.76,"open":40,"volume":34921700},{"timestamp":1199716200,"date":"2008-01-07","index":8374,"close":39.9,"high":40.24,"low":39.26,"open":40.05,"volume":31884400},{"timestamp":1199802600,"date":"2008-01-08","index":8375,"close":38.41,"high":40.21,"low":38.28,"open":40.18,"volume":42143300},{"timestamp":1199889000,"date":"2008-01-09","index":8376,"close":38.74,"high":38.79,"low":37.42,"open":38.38,"volume":44276900},{"timestamp":1199975400,"date":"2008-01-10","index":8377,"close":39.3,"high":39.81,"low":37.9,"open":38.4,"volume":60532300},{"timestamp":1200061800,"date":"2008-01-11","index":8378,"close":38.5,"high":39.78,"low":38.15,"open":39.41,"volume":79116300},{"timestamp":1200321000,"date":"2008-01-14","index":8379,"close":39.22,"high":39.3,"low":38.41,"open":38.76,"volume":37063400},{"timestamp":1200407400,"date":"2008-01-15","index":8380,"close":37.88,"high":38.8,"low":37.81,"open":38.8,"volume":42560000},{"timestamp":1200493800,"date":"2008-01-16","index":8381,"close":38.69,"high":39.41,"low":37.68,"open":37.68,"volume":46457400},{"timestamp":1200580200,"date":"2008-01-17","index":8382,"close":36.91,"high":39.17,"low":36.78,"open":39.17,"volume":46725700},{"timestamp":1200666600,"date":"2008-01-18","index":8383,"close":35.97,"high":37.48,"low":35.13,"open":37.25,"volume":60762800}],"post":[{"timestamp":1201012200,"date":"2008-01-22","index":8384,"close":37.39,"high":38.98,"low":33.12,"open":33.12,"volume":85919200},{"timestamp":1201098600,"date":"2008-01-23","index":8385,"close":40.57,"high":41,"low":36.6,"open":36.83,"volume":93531900},{"timestamp":1201185000,"date":"2008-01-24","index":8386,"close":39.9,"high":40.79,"low":38.85,"open":40.5,"volume":109818800},{"timestamp":1201271400,"date":"2008-01-25","index":8387,"close":39.48,"high":40.55,"low":39.18,"open":40.12,"volume":78213500},{"timestamp":1201530600,"date":"2008-01-28","index":8388,"close":41.2,"high":41.28,"low":39.16,"open":39.43,"volume":47332200},{"timestamp":1201617000,"date":"2008-01-29","index":8389,"close":41.94,"high":42.12,"low":41,"open":41.66,"volume":54214400},{"timestamp":1201703400,"date":"2008-01-30","index":8390,"close":42.21,"high":43.69,"low":41.23,"open":41.84,"volume":71585900},{"timestamp":1201789800,"date":"2008-01-31","index":8391,"close":44.15,"high":44.5,"low":41.37,"open":41.78,"volume":80378600},{"timestamp":1201876200,"date":"2008-02-01","index":8392,"close":45.03,"high":45.08,"low":44.07,"open":44.12,"volume":60211900},{"timestamp":1202135400,"date":"2008-02-04","index":8393,"close":44.03,"high":44.84,"low":43.9,"open":44.75,"volume":36302000},{"timestamp":1202221800,"date":"2008-02-05","index":8394,"close":42.37,"high":43.39,"low":42.3,"open":43.02,"volume":55739200}]},{"date":"2007-10-18","estimated":1.06,"reported":0.82,"pre":[{"timestamp":1191418200,"date":"2007-10-03","index":8309,"close":51.93,"high":52.03,"low":51.38,"open":51.45,"volume":16454000},{"timestamp":1191504600,"date":"2007-10-04","index":8310,"close":52.4,"high":52.49,"low":52,"open":52.04,"volume":16592800},{"timestamp":1191591000,"date":"2007-10-05","index":8311,"close":52.71,"high":52.94,"low":52.51,"open":52.55,"volume":16607600},{"timestamp":1191850200,"date":"2007-10-08","index":8312,"close":52.43,"high":52.65,"low":52.25,"open":52.65,"volume":10854900},{"timestamp":1191936600,"date":"2007-10-09","index":8313,"close":52.57,"high":52.65,"low":52.07,"open":52.64,"volume":14764200},{"timestamp":1192023000,"date":"2007-10-10","index":8314,"close":52.3,"high":52.48,"low":51.98,"open":52.2,"volume":15382700},{"timestamp":1192109400,"date":"2007-10-11","index":8315,"close":52.42,"high":52.96,"low":52.12,"open":52.5,"volume":18522300},{"timestamp":1192195800,"date":"2007-10-12","index":8316,"close":52.07,"high":52.57,"low":51.99,"open":52.48,"volume":14666500},{"timestamp":1192455000,"date":"2007-10-15","index":8317,"close":51.42,"high":52.07,"low":50.98,"open":52,"volume":20870800},{"timestamp":1192541400,"date":"2007-10-16","index":8318,"close":50.2,"high":51.15,"low":49.97,"open":51,"volume":28061000},{"timestamp":1192627800,"date":"2007-10-17","index":8319,"close":50.03,"high":50.77,"low":49.47,"open":50.72,"volume":28344700}],"post":[{"timestamp":1192714200,"date":"2007-10-18","index":8320,"close":48.85,"high":48.98,"low":47.76,"open":48.44,"volume":49030200},{"timestamp":1192800600,"date":"2007-10-19","index":8321,"close":47.57,"high":48.8,"low":47.54,"open":48.63,"volume":35663200},{"timestamp":1193059800,"date":"2007-10-22","index":8322,"close":47.78,"high":48.15,"low":47,"open":47.45,"volume":25526300},{"timestamp":1193146200,"date":"2007-10-23","index":8323,"close":47.78,"high":48.3,"low":47.24,"open":48.3,"volume":20194300},{"timestamp":1193232600,"date":"2007-10-24","index":8324,"close":47.48,"high":47.77,"low":46.45,"open":47.65,"volume":28020700},{"timestamp":1193319000,"date":"2007-10-25","index":8325,"close":47,"high":47.84,"low":46.45,"open":47.3,"volume":34432800},{"timestamp":1193405400,"date":"2007-10-26","index":8326,"close":48.03,"high":48.45,"low":46.81,"open":47.95,"volume":26594400},{"timestamp":1193664600,"date":"2007-10-29","index":8327,"close":47.98,"high":48.44,"low":47.67,"open":48.32,"volume":17553900},{"timestamp":1193751000,"date":"2007-10-30","index":8328,"close":47.99,"high":48.18,"low":47.47,"open":47.93,"volume":20259000},{"timestamp":1193837400,"date":"2007-10-31","index":8329,"close":48.28,"high":48.58,"low":47.33,"open":48.3,"volume":29107800},{"timestamp":1193923800,"date":"2007-11-01","index":8330,"close":45.71,"high":47,"low":45.48,"open":46.75,"volume":48004100}]},{"date":"2007-07-19","estimated":1.2,"reported":1.28,"pre":[{"timestamp":1183469400,"date":"2007-07-03","index":8245,"close":49.55,"high":49.7,"low":49.24,"open":49.49,"volume":8331400},{"timestamp":1183642200,"date":"2007-07-05","index":8246,"close":49.37,"high":49.65,"low":49.03,"open":49.04,"volume":12644600},{"timestamp":1183728600,"date":"2007-07-06","index":8247,"close":49.15,"high":49.37,"low":48.85,"open":49.31,"volume":20671200},{"timestamp":1183987800,"date":"2007-07-09","index":8248,"close":48.81,"high":49.17,"low":48.78,"open":49,"volume":21405600},{"timestamp":1184074200,"date":"2007-07-10","index":8249,"close":48.36,"high":48.73,"low":48.27,"open":48.6,"volume":27025200},{"timestamp":1184160600,"date":"2007-07-11","index":8250,"close":48.51,"high":49.06,"low":48.12,"open":48.37,"volume":24178900},{"timestamp":1184247000,"date":"2007-07-12","index":8251,"close":49.53,"high":49.55,"low":48.51,"open":48.6,"volume":18427900},{"timestamp":1184333400,"date":"2007-07-13","index":8252,"close":49.5,"high":49.82,"low":49.35,"open":49.55,"volume":14025900},{"timestamp":1184592600,"date":"2007-07-16","index":8253,"close":49.62,"high":49.98,"low":49.34,"open":49.34,"volume":14072800},{"timestamp":1184679000,"date":"2007-07-17","index":8254,"close":49.8,"high":50.2,"low":49.7,"open":49.73,"volume":19572700},{"timestamp":1184765400,"date":"2007-07-18","index":8255,"close":49.36,"high":49.78,"low":48.54,"open":49.36,"volume":28540200}],"post":[{"timestamp":1184851800,"date":"2007-07-19","index":8256,"close":49.27,"high":49.85,"low":48.9,"open":49.57,"volume":22329300},{"timestamp":1184938200,"date":"2007-07-20","index":8257,"close":48.31,"high":49.27,"low":48.1,"open":49.26,"volume":32525300},{"timestamp":1185197400,"date":"2007-07-23","index":8258,"close":48.15,"high":48.6,"low":48.02,"open":48.46,"volume":24454400},{"timestamp":1185283800,"date":"2007-07-24","index":8259,"close":47.15,"high":48.14,"low":47,"open":47.93,"volume":33103600},{"timestamp":1185370200,"date":"2007-07-25","index":8260,"close":47.93,"high":48.24,"low":46.9,"open":47.45,"volume":33727500},{"timestamp":1185456600,"date":"2007-07-26","index":8261,"close":47.23,"high":47.72,"low":46.9,"open":47.34,"volume":51484500},{"timestamp":1185543000,"date":"2007-07-27","index":8262,"close":47.41,"high":48.21,"low":47.35,"open":47.54,"volume":37536200},{"timestamp":1185802200,"date":"2007-07-30","index":8263,"close":47.7,"high":48.14,"low":47.45,"open":47.9,"volume":35877300},{"timestamp":1185888600,"date":"2007-07-31","index":8264,"close":47.42,"high":48.41,"low":47.39,"open":48.01,"volume":33880000},{"timestamp":1185975000,"date":"2007-08-01","index":8265,"close":47.63,"high":47.86,"low":46.89,"open":47.3,"volume":48411400},{"timestamp":1186061400,"date":"2007-08-02","index":8266,"close":47.78,"high":48.05,"low":47.56,"open":47.77,"volume":37180800}]},{"date":"2007-04-19","estimated":1.15,"reported":1.17,"pre":[{"timestamp":1175607000,"date":"2007-04-03","index":8182,"close":50.86,"high":50.89,"low":50.46,"open":50.6,"volume":13101600},{"timestamp":1175693400,"date":"2007-04-04","index":8183,"close":50.89,"high":51.03,"low":50.59,"open":50.94,"volume":11108100},{"timestamp":1175779800,"date":"2007-04-05","index":8184,"close":50.85,"high":50.92,"low":50.38,"open":50.73,"volume":10748700},{"timestamp":1176125400,"date":"2007-04-09","index":8185,"close":50.86,"high":50.96,"low":50.52,"open":50.9,"volume":9290300},{"timestamp":1176211800,"date":"2007-04-10","index":8186,"close":51.07,"high":51.18,"low":50.81,"open":50.94,"volume":10498700},{"timestamp":1176298200,"date":"2007-04-11","index":8187,"close":50.51,"high":51.07,"low":50.31,"open":51.07,"volume":15268300},{"timestamp":1176384600,"date":"2007-04-12","index":8188,"close":50.28,"high":50.52,"low":50.06,"open":50.52,"volume":12953900},{"timestamp":1176471000,"date":"2007-04-13","index":8189,"close":50.42,"high":50.58,"low":50.15,"open":50.44,"volume":12906200},{"timestamp":1176730200,"date":"2007-04-16","index":8190,"close":51.23,"high":51.68,"low":50.75,"open":50.8,"volume":18774400},{"timestamp":1176816600,"date":"2007-04-17","index":8191,"close":51.3,"high":51.5,"low":51.09,"open":51.3,"volume":13395400},{"timestamp":1176903000,"date":"2007-04-18","index":8192,"close":51.82,"high":52.2,"low":51.25,"open":51.43,"volume":19115500}],"post":[{"timestamp":1176989400,"date":"2007-04-19","index":8193,"close":50.91,"high":51.39,"low":50.73,"open":51.34,"volume":25404800},{"timestamp":1177075800,"date":"2007-04-20","index":8194,"close":51.04,"high":51.3,"low":50.33,"open":51.3,"volume":29384700},{"timestamp":1177335000,"date":"2007-04-23","index":8195,"close":50.51,"high":51.29,"low":50.32,"open":51.04,"volume":22349400},{"timestamp":1177421400,"date":"2007-04-24","index":8196,"close":50.62,"high":50.9,"low":50.25,"open":50.65,"volume":15076800},{"timestamp":1177507800,"date":"2007-04-25","index":8197,"close":51.23,"high":51.24,"low":50.5,"open":50.84,"volume":16116700},{"timestamp":1177594200,"date":"2007-04-26","index":8198,"close":50.72,"high":51.17,"low":50.65,"open":51,"volume":14693900},{"timestamp":1177680600,"date":"2007-04-27","index":8199,"close":50.77,"high":50.85,"low":50.4,"open":50.72,"volume":15118100},{"timestamp":1177939800,"date":"2007-04-30","index":8200,"close":50.9,"high":51.22,"low":50.77,"open":50.93,"volume":19515200},{"timestamp":1178026200,"date":"2007-05-01","index":8201,"close":50.93,"high":51.25,"low":50.67,"open":51,"volume":14725300},{"timestamp":1178112600,"date":"2007-05-02","index":8202,"close":51.01,"high":51.19,"low":50.92,"open":51.02,"volume":11477800},{"timestamp":1178199000,"date":"2007-05-03","index":8203,"close":51.23,"high":51.58,"low":51.1,"open":51.22,"volume":12718400}]},{"date":"2007-01-23","estimated":1.18,"reported":1.19,"pre":[{"timestamp":1168007400,"date":"2007-01-05","index":8122,"close":53.24,"high":53.59,"low":53.03,"open":53.59,"volume":10205000},{"timestamp":1168266600,"date":"2007-01-08","index":8123,"close":53.45,"high":53.64,"low":52.8,"open":53.46,"volume":9685900},{"timestamp":1168353000,"date":"2007-01-09","index":8124,"close":53.5,"high":53.71,"low":52.97,"open":53.6,"volume":12546500},{"timestamp":1168439400,"date":"2007-01-10","index":8125,"close":53.58,"high":53.7,"low":53.16,"open":53.26,"volume":10083900},{"timestamp":1168525800,"date":"2007-01-11","index":8126,"close":53.26,"high":53.65,"low":53.18,"open":53.5,"volume":14645200},{"timestamp":1168612200,"date":"2007-01-12","index":8127,"close":53.38,"high":53.6,"low":53.24,"open":53.24,"volume":13012400},{"timestamp":1168957800,"date":"2007-01-16","index":8128,"close":53.44,"high":53.53,"low":53.31,"open":53.46,"volume":12006200},{"timestamp":1169044200,"date":"2007-01-17","index":8129,"close":53.32,"high":53.71,"low":53.15,"open":53.5,"volume":12746800},{"timestamp":1169130600,"date":"2007-01-18","index":8130,"close":53.29,"high":53.55,"low":53.21,"open":53.45,"volume":10111100},{"timestamp":1169217000,"date":"2007-01-19","index":8131,"close":53.59,"high":53.64,"low":53.25,"open":53.46,"volume":12794000},{"timestamp":1169476200,"date":"2007-01-22","index":8132,"close":53.65,"high":54.05,"low":53.54,"open":53.64,"volume":15563000}],"post":[{"timestamp":1169562600,"date":"2007-01-23","index":8133,"close":53.32,"high":53.52,"low":52.9,"open":53.25,"volume":17367300},{"timestamp":1169649000,"date":"2007-01-24","index":8134,"close":53.2,"high":53.48,"low":52.56,"open":53.47,"volume":25262700},{"timestamp":1169735400,"date":"2007-01-25","index":8135,"close":52.4,"high":53.22,"low":52.34,"open":53.2,"volume":20091400},{"timestamp":1169821800,"date":"2007-01-26","index":8136,"close":52.04,"high":52.8,"low":51.72,"open":52.52,"volume":22715300},{"timestamp":1170081000,"date":"2007-01-29","index":8137,"close":51.46,"high":52.25,"low":51.35,"open":51.99,"volume":22157900},{"timestamp":1170167400,"date":"2007-01-30","index":8138,"close":52.12,"high":52.13,"low":51.36,"open":51.52,"volume":17991300},{"timestamp":1170253800,"date":"2007-01-31","index":8139,"close":52.58,"high":52.8,"low":51.85,"open":52,"volume":19232300},{"timestamp":1170340200,"date":"2007-02-01","index":8140,"close":52.84,"high":52.97,"low":52.65,"open":52.76,"volume":12647800},{"timestamp":1170426600,"date":"2007-02-02","index":8141,"close":52.74,"high":53.16,"low":52.73,"open":52.83,"volume":12651800},{"timestamp":1170685800,"date":"2007-02-05","index":8142,"close":52.88,"high":53.12,"low":52.37,"open":52.74,"volume":11112400},{"timestamp":1170772200,"date":"2007-02-06","index":8143,"close":53.21,"high":53.33,"low":52.75,"open":52.77,"volume":13702200}]},{"date":"2006-10-19","estimated":1.15,"reported":1.22,"pre":[{"timestamp":1159968600,"date":"2006-10-04","index":8059,"close":54.82,"high":54.85,"low":54.15,"open":54.29,"volume":12570700},{"timestamp":1160055000,"date":"2006-10-05","index":8060,"close":54.52,"high":54.87,"low":54.27,"open":54.56,"volume":8653700},{"timestamp":1160141400,"date":"2006-10-06","index":8061,"close":54.24,"high":54.47,"low":54.11,"open":54.35,"volume":8968900},{"timestamp":1160400600,"date":"2006-10-09","index":8062,"close":54.51,"high":54.54,"low":54.05,"open":54.08,"volume":5886000},{"timestamp":1160487000,"date":"2006-10-10","index":8063,"close":54.63,"high":54.65,"low":54.28,"open":54.55,"volume":10630800},{"timestamp":1160573400,"date":"2006-10-11","index":8064,"close":54.04,"high":54.22,"low":53.65,"open":54.22,"volume":12485000},{"timestamp":1160659800,"date":"2006-10-12","index":8065,"close":54.26,"high":54.57,"low":54.15,"open":54.35,"volume":9426000},{"timestamp":1160746200,"date":"2006-10-13","index":8066,"close":54.39,"high":54.49,"low":53.88,"open":54.2,"volume":7951400},{"timestamp":1161005400,"date":"2006-10-16","index":8067,"close":53.71,"high":54.35,"low":53.71,"open":54.3,"volume":8634300},{"timestamp":1161091800,"date":"2006-10-17","index":8068,"close":53.68,"high":53.82,"low":52.92,"open":53.32,"volume":10068900},{"timestamp":1161178200,"date":"2006-10-18","index":8069,"close":53.81,"high":53.94,"low":53.34,"open":53.92,"volume":12417500}],"post":[{"timestamp":1161264600,"date":"2006-10-19","index":8070,"close":53.26,"high":53.72,"low":52.83,"open":53.72,"volume":16086300},{"timestamp":1161351000,"date":"2006-10-20","index":8071,"close":53.62,"high":53.68,"low":52.75,"open":53.33,"volume":16555700},{"timestamp":1161610200,"date":"2006-10-23","index":8072,"close":53.66,"high":53.97,"low":53.23,"open":53.28,"volume":14966300},{"timestamp":1161696600,"date":"2006-10-24","index":8073,"close":53.43,"high":53.6,"low":53.12,"open":53.46,"volume":14260800},{"timestamp":1161783000,"date":"2006-10-25","index":8074,"close":54,"high":54.09,"low":53.54,"open":53.54,"volume":11578600},{"timestamp":1161869400,"date":"2006-10-26","index":8075,"close":54.18,"high":54.18,"low":53.69,"open":53.99,"volume":9950800},{"timestamp":1161955800,"date":"2006-10-27","index":8076,"close":53.7,"high":54.05,"low":53.61,"open":54.03,"volume":9197700},{"timestamp":1162218600,"date":"2006-10-30","index":8077,"close":53.92,"high":54.07,"low":53.59,"open":53.6,"volume":7471300},{"timestamp":1162305000,"date":"2006-10-31","index":8078,"close":53.87,"high":54.29,"low":53.83,"open":54.13,"volume":11782300},{"timestamp":1162391400,"date":"2006-11-01","index":8079,"close":53.58,"high":54.15,"low":53.5,"open":54.15,"volume":12654100},{"timestamp":1162477800,"date":"2006-11-02","index":8080,"close":53.55,"high":53.69,"low":53.22,"open":53.36,"volume":8920300}]},{"date":"2006-07-19","estimated":1.1,"reported":1.22,"pre":[{"timestamp":1151933400,"date":"2006-07-03","index":7994,"close":48.81,"high":49.03,"low":48.18,"open":48.19,"volume":6660400},{"timestamp":1152106200,"date":"2006-07-05","index":7995,"close":48.87,"high":49.1,"low":48.32,"open":48.5,"volume":12059500},{"timestamp":1152192600,"date":"2006-07-06","index":7996,"close":49.06,"high":49.31,"low":48.79,"open":48.87,"volume":7653500},{"timestamp":1152279000,"date":"2006-07-07","index":7997,"close":48.8,"high":49.22,"low":48.65,"open":48.9,"volume":7583700},{"timestamp":1152538200,"date":"2006-07-10","index":7998,"close":49.14,"high":49.27,"low":49.04,"open":49.12,"volume":7321900},{"timestamp":1152624600,"date":"2006-07-11","index":7999,"close":49.15,"high":49.24,"low":48.66,"open":48.97,"volume":11447500},{"timestamp":1152711000,"date":"2006-07-12","index":8000,"close":48.57,"high":49.21,"low":48.5,"open":49.18,"volume":7977600},{"timestamp":1152797400,"date":"2006-07-13","index":8001,"close":47.98,"high":48.77,"low":47.9,"open":48.57,"volume":12113600},{"timestamp":1152883800,"date":"2006-07-14","index":8002,"close":48.31,"high":48.5,"low":47.59,"open":48,"volume":10613100},{"timestamp":1153143000,"date":"2006-07-17","index":8003,"close":48.22,"high":48.46,"low":47.87,"open":48.11,"volume":10434700},{"timestamp":1153229400,"date":"2006-07-18","index":8004,"close":48.44,"high":48.58,"low":47.79,"open":48.16,"volume":9437000}],"post":[{"timestamp":1153315800,"date":"2006-07-19","index":8005,"close":49.95,"high":49.98,"low":48.85,"open":48.98,"volume":24176600},{"timestamp":1153402200,"date":"2006-07-20","index":8006,"close":49.65,"high":50.07,"low":49.6,"open":49.83,"volume":15785300},{"timestamp":1153488600,"date":"2006-07-21","index":8007,"close":50.14,"high":50.26,"low":49.77,"open":49.85,"volume":19627600},{"timestamp":1153747800,"date":"2006-07-24","index":8008,"close":50.57,"high":50.7,"low":50.14,"open":50.15,"volume":13098200},{"timestamp":1153834200,"date":"2006-07-25","index":8009,"close":50.81,"high":51.09,"low":50.55,"open":50.58,"volume":15198200},{"timestamp":1153920600,"date":"2006-07-26","index":8010,"close":50.99,"high":51.2,"low":50.59,"open":50.63,"volume":14242200},{"timestamp":1154007000,"date":"2006-07-27","index":8011,"close":51.02,"high":51.45,"low":50.98,"open":51.29,"volume":13054100},{"timestamp":1154093400,"date":"2006-07-28","index":8012,"close":51.66,"high":51.9,"low":51.16,"open":51.16,"volume":12051700},{"timestamp":1154352600,"date":"2006-07-31","index":8013,"close":51.53,"high":51.65,"low":51.2,"open":51.64,"volume":10928400},{"timestamp":1154439000,"date":"2006-08-01","index":8014,"close":51.53,"high":51.58,"low":51.08,"open":51.34,"volume":11102900},{"timestamp":1154525400,"date":"2006-08-02","index":8015,"close":51.96,"high":51.97,"low":51.52,"open":51.66,"volume":9711300}]},{"date":"2006-04-20","estimated":1,"reported":1.08,"pre":[{"timestamp":1144157400,"date":"2006-04-04","index":7932,"close":46.29,"high":46.4,"low":45.7,"open":45.77,"volume":8823300},{"timestamp":1144243800,"date":"2006-04-05","index":7933,"close":46.55,"high":46.57,"low":46.21,"open":46.21,"volume":10249600},{"timestamp":1144330200,"date":"2006-04-06","index":7934,"close":46.2,"high":46.53,"low":46.05,"open":46.33,"volume":7795500},{"timestamp":1144416600,"date":"2006-04-07","index":7935,"close":45.74,"high":46.47,"low":45.66,"open":46.41,"volume":9406600},{"timestamp":1144675800,"date":"2006-04-10","index":7936,"close":45.68,"high":46.08,"low":45.64,"open":45.9,"volume":9100000},{"timestamp":1144762200,"date":"2006-04-11","index":7937,"close":45.56,"high":46,"low":45.45,"open":45.75,"volume":8570000},{"timestamp":1144848600,"date":"2006-04-12","index":7938,"close":45.72,"high":45.92,"low":45.57,"open":45.62,"volume":7157300},{"timestamp":1144935000,"date":"2006-04-13","index":7939,"close":45.73,"high":45.93,"low":45.6,"open":45.73,"volume":7642200},{"timestamp":1145280600,"date":"2006-04-17","index":7940,"close":45.48,"high":45.95,"low":45.26,"open":45.95,"volume":10618900},{"timestamp":1145367000,"date":"2006-04-18","index":7941,"close":45.96,"high":46.3,"low":45.37,"open":45.45,"volume":16356400},{"timestamp":1145453400,"date":"2006-04-19","index":7942,"close":46.05,"high":46.24,"low":45.79,"open":45.87,"volume":10493000}],"post":[{"timestamp":1145539800,"date":"2006-04-20","index":7943,"close":46.28,"high":46.85,"low":46.11,"open":46.6,"volume":17056200},{"timestamp":1145626200,"date":"2006-04-21","index":7944,"close":46.87,"high":46.95,"low":46.35,"open":46.35,"volume":16502600},{"timestamp":1145885400,"date":"2006-04-24","index":7945,"close":47.07,"high":47.14,"low":46.71,"open":46.85,"volume":12568100},{"timestamp":1145971800,"date":"2006-04-25","index":7946,"close":47.09,"high":47.17,"low":46.83,"open":47.02,"volume":12677000},{"timestamp":1146058200,"date":"2006-04-26","index":7947,"close":47.71,"high":47.78,"low":47.05,"open":47.1,"volume":19058900},{"timestamp":1146144600,"date":"2006-04-27","index":7948,"close":49.04,"high":49.18,"low":47.51,"open":47.59,"volume":34554500},{"timestamp":1146231000,"date":"2006-04-28","index":7949,"close":49.92,"high":49.98,"low":48.9,"open":48.93,"volume":29595900},{"timestamp":1146490200,"date":"2006-05-01","index":7950,"close":49.18,"high":50,"low":49.1,"open":49.84,"volume":21093000},{"timestamp":1146576600,"date":"2006-05-02","index":7951,"close":49.46,"high":49.66,"low":49.26,"open":49.26,"volume":19227800},{"timestamp":1146663000,"date":"2006-05-03","index":7952,"close":49.3,"high":49.6,"low":49.22,"open":49.27,"volume":13745200},{"timestamp":1146749400,"date":"2006-05-04","index":7953,"close":49.94,"high":49.95,"low":49.53,"open":49.55,"volume":15863000}]},{"date":"2006-01-23","estimated":1.02,"reported":0.94,"pre":[{"timestamp":1136471400,"date":"2006-01-05","index":7871,"close":46.64,"high":46.83,"low":46.32,"open":46.58,"volume":14970700},{"timestamp":1136557800,"date":"2006-01-06","index":7872,"close":46.57,"high":46.91,"low":46.35,"open":46.8,"volume":12599800},{"timestamp":1136817000,"date":"2006-01-09","index":7873,"close":46.6,"high":46.97,"low":46.36,"open":46.72,"volume":15619400},{"timestamp":1136903400,"date":"2006-01-10","index":7874,"close":46.21,"high":46.51,"low":45.88,"open":46.4,"volume":15634600},{"timestamp":1136989800,"date":"2006-01-11","index":7875,"close":46.1,"high":46.25,"low":45.75,"open":46.06,"volume":14742100},{"timestamp":1137076200,"date":"2006-01-12","index":7876,"close":45.8,"high":46.23,"low":45.71,"open":46.22,"volume":10546600},{"timestamp":1137162600,"date":"2006-01-13","index":7877,"close":45.8,"high":46,"low":45.68,"open":45.83,"volume":10791000},{"timestamp":1137508200,"date":"2006-01-17","index":7878,"close":45.31,"high":45.58,"low":45,"open":45.4,"volume":14605900},{"timestamp":1137594600,"date":"2006-01-18","index":7879,"close":45.26,"high":45.65,"low":44.92,"open":45.32,"volume":10867000},{"timestamp":1137681000,"date":"2006-01-19","index":7880,"close":45.14,"high":45.88,"low":44.85,"open":45.88,"volume":14584000},{"timestamp":1137767400,"date":"2006-01-20","index":7881,"close":44.19,"high":45.15,"low":44.17,"open":45,"volume":24950800}],"post":[{"timestamp":1138026600,"date":"2006-01-23","index":7882,"close":43.96,"high":44.39,"low":43.49,"open":43.5,"volume":23459500},{"timestamp":1138113000,"date":"2006-01-24","index":7883,"close":44.24,"high":44.68,"low":44.04,"open":44.08,"volume":13500300},{"timestamp":1138199400,"date":"2006-01-25","index":7884,"close":44.63,"high":44.65,"low":44.15,"open":44.15,"volume":15132000},{"timestamp":1138285800,"date":"2006-01-26","index":7885,"close":44.9,"high":45.16,"low":44.67,"open":45,"volume":18449100},{"timestamp":1138372200,"date":"2006-01-27","index":7886,"close":44.8,"high":45.11,"low":44.61,"open":44.9,"volume":12250800},{"timestamp":1138631400,"date":"2006-01-30","index":7887,"close":44.48,"high":45.35,"low":44.25,"open":44.75,"volume":14812100},{"timestamp":1138717800,"date":"2006-01-31","index":7888,"close":44.23,"high":44.73,"low":44.12,"open":44.65,"volume":19151000},{"timestamp":1138804200,"date":"2006-02-01","index":7889,"close":43.95,"high":44.24,"low":43.86,"open":44.1,"volume":15854700},{"timestamp":1138890600,"date":"2006-02-02","index":7890,"close":43.44,"high":43.97,"low":43.37,"open":43.95,"volume":14745100},{"timestamp":1138977000,"date":"2006-02-03","index":7891,"close":43.09,"high":43.55,"low":42.92,"open":43.3,"volume":17097000},{"timestamp":1139236200,"date":"2006-02-06","index":7892,"close":43.37,"high":43.65,"low":43.24,"open":43.4,"volume":12554600}]},{"date":"2005-10-19","estimated":1.02,"reported":1.04,"pre":[{"timestamp":1128432600,"date":"2005-10-04","index":7807,"close":41.91,"high":42.53,"low":41.9,"open":42.14,"volume":11183700},{"timestamp":1128519000,"date":"2005-10-05","index":7808,"close":41.96,"high":42.77,"low":41.86,"open":41.95,"volume":11886600},{"timestamp":1128605400,"date":"2005-10-06","index":7809,"close":42.23,"high":42.66,"low":41.98,"open":42,"volume":14776300},{"timestamp":1128691800,"date":"2005-10-07","index":7810,"close":42.27,"high":42.58,"low":42.19,"open":42.56,"volume":9818200},{"timestamp":1128951000,"date":"2005-10-10","index":7811,"close":42.09,"high":42.45,"low":42.05,"open":42.4,"volume":10301800},{"timestamp":1129037400,"date":"2005-10-11","index":7812,"close":41.88,"high":42.35,"low":41.83,"open":42.15,"volume":11136100},{"timestamp":1129123800,"date":"2005-10-12","index":7813,"close":41.89,"high":42.35,"low":41.74,"open":41.9,"volume":11057200},{"timestamp":1129210200,"date":"2005-10-13","index":7814,"close":42,"high":42.11,"low":41.38,"open":41.89,"volume":14538800},{"timestamp":1129296600,"date":"2005-10-14","index":7815,"close":42.05,"high":42.26,"low":41.9,"open":42.15,"volume":13751600},{"timestamp":1129555800,"date":"2005-10-17","index":7816,"close":42.05,"high":42.22,"low":41.93,"open":42.1,"volume":10224400},{"timestamp":1129642200,"date":"2005-10-18","index":7817,"close":41.57,"high":42.13,"low":41.57,"open":42.1,"volume":10709200}],"post":[{"timestamp":1129728600,"date":"2005-10-19","index":7818,"close":42.44,"high":42.46,"low":41.64,"open":41.85,"volume":23207200},{"timestamp":1129815000,"date":"2005-10-20","index":7819,"close":42.2,"high":42.99,"low":42.05,"open":42.54,"volume":19581300},{"timestamp":1129901400,"date":"2005-10-21","index":7820,"close":42.26,"high":42.5,"low":42.1,"open":42.35,"volume":14292900},{"timestamp":1130160600,"date":"2005-10-24","index":7821,"close":43.38,"high":43.38,"low":42.49,"open":42.51,"volume":14165900},{"timestamp":1130247000,"date":"2005-10-25","index":7822,"close":43.18,"high":43.4,"low":42.86,"open":43.4,"volume":11885100},{"timestamp":1130333400,"date":"2005-10-26","index":7823,"close":43.2,"high":43.58,"low":43,"open":43.08,"volume":10893200},{"timestamp":1130419800,"date":"2005-10-27","index":7824,"close":43.18,"high":43.5,"low":43.11,"open":43.21,"volume":9911500},{"timestamp":1130506200,"date":"2005-10-28","index":7825,"close":43.98,"high":43.98,"low":43.23,"open":43.43,"volume":14087800},{"timestamp":1130769000,"date":"2005-10-31","index":7826,"close":43.74,"high":44.09,"low":43.67,"open":44,"volume":14757400},{"timestamp":1130855400,"date":"2005-11-01","index":7827,"close":43.62,"high":43.86,"low":43.27,"open":43.75,"volume":19218600},{"timestamp":1130941800,"date":"2005-11-02","index":7828,"close":44.08,"high":44.14,"low":43.65,"open":43.78,"volume":11795200}]},{"date":"2005-07-18","estimated":1.01,"reported":1.08,"pre":[{"timestamp":1120138200,"date":"2005-06-30","index":7741,"close":45.61,"high":46.5,"low":45.58,"open":46.5,"volume":42051300},{"timestamp":1120224600,"date":"2005-07-01","index":7742,"close":44.98,"high":45.89,"low":44.56,"open":45.61,"volume":34938900},{"timestamp":1120570200,"date":"2005-07-05","index":7743,"close":45.11,"high":45.18,"low":44.61,"open":45.1,"volume":25842200},{"timestamp":1120656600,"date":"2005-07-06","index":7744,"close":44.7,"high":45.2,"low":44.7,"open":45.15,"volume":22795900},{"timestamp":1120743000,"date":"2005-07-07","index":7745,"close":44.68,"high":44.8,"low":44.3,"open":44.65,"volume":17265100},{"timestamp":1120829400,"date":"2005-07-08","index":7746,"close":45.15,"high":45.22,"low":44.57,"open":44.75,"volume":15123800},{"timestamp":1121088600,"date":"2005-07-11","index":7747,"close":45.17,"high":45.48,"low":45,"open":45.28,"volume":15516700},{"timestamp":1121175000,"date":"2005-07-12","index":7748,"close":45.31,"high":45.57,"low":45.07,"open":45.17,"volume":14704800},{"timestamp":1121261400,"date":"2005-07-13","index":7749,"close":45.75,"high":45.8,"low":45.41,"open":45.74,"volume":14116900},{"timestamp":1121347800,"date":"2005-07-14","index":7750,"close":45.81,"high":45.95,"low":45.71,"open":45.8,"volume":13844700},{"timestamp":1121434200,"date":"2005-07-15","index":7751,"close":45.98,"high":46.05,"low":45.78,"open":45.82,"volume":13909400}],"post":[{"timestamp":1121693400,"date":"2005-07-18","index":7752,"close":45.08,"high":45.59,"low":45.08,"open":45.29,"volume":19272500},{"timestamp":1121779800,"date":"2005-07-19","index":7753,"close":44.82,"high":45.37,"low":44.59,"open":45.28,"volume":18397300},{"timestamp":1121866200,"date":"2005-07-20","index":7754,"close":44.86,"high":44.98,"low":44.58,"open":44.83,"volume":13133300},{"timestamp":1121952600,"date":"2005-07-21","index":7755,"close":44.6,"high":44.96,"low":44.6,"open":44.9,"volume":11957200},{"timestamp":1122039000,"date":"2005-07-22","index":7756,"close":44.85,"high":44.85,"low":44.51,"open":44.73,"volume":8088100},{"timestamp":1122298200,"date":"2005-07-25","index":7757,"close":44.66,"high":45.07,"low":44.66,"open":44.92,"volume":10232800},{"timestamp":1122384600,"date":"2005-07-26","index":7758,"close":44.53,"high":44.74,"low":44.42,"open":44.57,"volume":15081700},{"timestamp":1122471000,"date":"2005-07-27","index":7759,"close":44.15,"high":44.49,"low":43.95,"open":44.37,"volume":23059100},{"timestamp":1122557400,"date":"2005-07-28","index":7760,"close":44.01,"high":44.27,"low":43.94,"open":44.12,"volume":12103900},{"timestamp":1122643800,"date":"2005-07-29","index":7761,"close":43.6,"high":44.2,"low":43.6,"open":44,"volume":13126200},{"timestamp":1122903000,"date":"2005-08-01","index":7762,"close":43.66,"high":43.85,"low":43.58,"open":43.77,"volume":12298400}]},{"date":"2005-04-18","estimated":0.97,"reported":1.16,"pre":[{"timestamp":1112365800,"date":"2005-04-01","index":7678,"close":44.01,"high":44.68,"low":43.72,"open":44.42,"volume":11748100},{"timestamp":1112621400,"date":"2005-04-04","index":7679,"close":44.16,"high":44.23,"low":43.51,"open":43.9,"volume":12265300},{"timestamp":1112707800,"date":"2005-04-05","index":7680,"close":44.31,"high":44.61,"low":44.15,"open":44.35,"volume":8477100},{"timestamp":1112794200,"date":"2005-04-06","index":7681,"close":44.6,"high":44.91,"low":44.4,"open":44.56,"volume":8186000},{"timestamp":1112880600,"date":"2005-04-07","index":7682,"close":44.83,"high":45.13,"low":44.75,"open":44.85,"volume":8529100},{"timestamp":1112967000,"date":"2005-04-08","index":7683,"close":44.68,"high":45.18,"low":44.63,"open":45.1,"volume":6728400},{"timestamp":1113226200,"date":"2005-04-11","index":7684,"close":44.98,"high":45.17,"low":44.81,"open":44.95,"volume":6809600},{"timestamp":1113312600,"date":"2005-04-12","index":7685,"close":45.52,"high":45.8,"low":44.65,"open":44.9,"volume":10269300},{"timestamp":1113399000,"date":"2005-04-13","index":7686,"close":45.11,"high":45.72,"low":44.86,"open":45.39,"volume":8569000},{"timestamp":1113485400,"date":"2005-04-14","index":7687,"close":44.68,"high":45.1,"low":44.65,"open":45.02,"volume":9956000},{"timestamp":1113571800,"date":"2005-04-15","index":7688,"close":44.28,"high":44.98,"low":44.01,"open":44.47,"volume":13423000}],"post":[{"timestamp":1113831000,"date":"2005-04-18","index":7689,"close":44.73,"high":44.95,"low":44.39,"open":44.64,"volume":16980700},{"timestamp":1113917400,"date":"2005-04-19","index":7690,"close":44.93,"high":45.1,"low":44.74,"open":44.8,"volume":9657400},{"timestamp":1114003800,"date":"2005-04-20","index":7691,"close":44.23,"high":44.94,"low":44.1,"open":44.93,"volume":11100500},{"timestamp":1114090200,"date":"2005-04-21","index":7692,"close":44.39,"high":44.6,"low":43.47,"open":44.4,"volume":12941300},{"timestamp":1114176600,"date":"2005-04-22","index":7693,"close":44.37,"high":44.7,"low":43.85,"open":44.27,"volume":8948300},{"timestamp":1114435800,"date":"2005-04-25","index":7694,"close":44.83,"high":44.91,"low":44.25,"open":44.72,"volume":8189300},{"timestamp":1114522200,"date":"2005-04-26","index":7695,"close":44.61,"high":45.01,"low":44.55,"open":44.65,"volume":7244800},{"timestamp":1114608600,"date":"2005-04-27","index":7696,"close":44.87,"high":44.99,"low":44.2,"open":44.29,"volume":9465300},{"timestamp":1114695000,"date":"2005-04-28","index":7697,"close":44.69,"high":45.02,"low":44.53,"open":44.66,"volume":7992700},{"timestamp":1114781400,"date":"2005-04-29","index":7698,"close":45.04,"high":45.06,"low":44.36,"open":44.86,"volume":10723600},{"timestamp":1115040600,"date":"2005-05-02","index":7699,"close":45.34,"high":45.39,"low":44.81,"open":44.83,"volume":7910400}]},{"date":"2005-01-18","estimated":0.94,"reported":0.94,"pre":[{"timestamp":1104503400,"date":"2004-12-31","index":7616,"close":46.99,"high":47.22,"low":46.77,"open":46.81,"volume":5348800},{"timestamp":1104762600,"date":"2005-01-03","index":7617,"close":46.46,"high":46.95,"low":46.18,"open":46.66,"volume":10238100},{"timestamp":1104849000,"date":"2005-01-04","index":7618,"close":45.82,"high":46.73,"low":45.74,"open":46.41,"volume":10264100},{"timestamp":1104935400,"date":"2005-01-05","index":7619,"close":45.29,"high":45.94,"low":45.25,"open":45.64,"volume":14796100},{"timestamp":1105021800,"date":"2005-01-06","index":7620,"close":45.22,"high":45.63,"low":44.99,"open":45.42,"volume":14602200},{"timestamp":1105108200,"date":"2005-01-07","index":7621,"close":44.73,"high":45.36,"low":44.72,"open":45.3,"volume":10547200},{"timestamp":1105367400,"date":"2005-01-10","index":7622,"close":45.29,"high":45.34,"low":44.77,"open":44.78,"volume":11488600},{"timestamp":1105453800,"date":"2005-01-11","index":7623,"close":45.18,"high":45.43,"low":44.96,"open":45.15,"volume":8900700},{"timestamp":1105540200,"date":"2005-01-12","index":7624,"close":45.06,"high":45.34,"low":44.74,"open":45.18,"volume":9709300},{"timestamp":1105626600,"date":"2005-01-13","index":7625,"close":44.5,"high":45.15,"low":44.4,"open":45.1,"volume":12200500},{"timestamp":1105713000,"date":"2005-01-14","index":7626,"close":44.89,"high":45.01,"low":44.6,"open":44.85,"volume":11224200}],"post":[{"timestamp":1106058600,"date":"2005-01-18","index":7627,"close":45.73,"high":45.98,"low":44.71,"open":45.04,"volume":15553300},{"timestamp":1106145000,"date":"2005-01-19","index":7628,"close":44.97,"high":45.38,"low":44.92,"open":45.25,"volume":10838600},{"timestamp":1106231400,"date":"2005-01-20","index":7629,"close":45.31,"high":45.57,"low":44.91,"open":44.93,"volume":11086700},{"timestamp":1106317800,"date":"2005-01-21","index":7630,"close":45.09,"high":45.5,"low":45.02,"open":45.26,"volume":8258900},{"timestamp":1106577000,"date":"2005-01-24","index":7631,"close":45.22,"high":45.64,"low":45.14,"open":45.15,"volume":7088400},{"timestamp":1106663400,"date":"2005-01-25","index":7632,"close":45.59,"high":45.9,"low":45.23,"open":45.23,"volume":7370000},{"timestamp":1106749800,"date":"2005-01-26","index":7633,"close":45.77,"high":45.92,"low":45.53,"open":45.73,"volume":7771400},{"timestamp":1106836200,"date":"2005-01-27","index":7634,"close":45.53,"high":45.78,"low":45.35,"open":45.56,"volume":5700200},{"timestamp":1106922600,"date":"2005-01-28","index":7635,"close":45.7,"high":45.76,"low":45.41,"open":45.43,"volume":6836900},{"timestamp":1107181800,"date":"2005-01-31","index":7636,"close":46.37,"high":46.43,"low":45.9,"open":45.95,"volume":10799200},{"timestamp":1107268200,"date":"2005-02-01","index":7637,"close":46.68,"high":46.8,"low":46.33,"open":46.36,"volume":8110400}]},{"date":"2004-10-14","estimated":0.9,"reported":0.91,"pre":[{"timestamp":1096464600,"date":"2004-09-29","index":7551,"close":43.59,"high":43.69,"low":43.05,"open":43.55,"volume":9114300},{"timestamp":1096551000,"date":"2004-09-30","index":7552,"close":43.33,"high":43.73,"low":43.14,"open":43.68,"volume":9169000},{"timestamp":1096637400,"date":"2004-10-01","index":7553,"close":44.16,"high":44.41,"low":43.41,"open":43.53,"volume":8748600},{"timestamp":1096896600,"date":"2004-10-04","index":7554,"close":44.35,"high":44.67,"low":44.25,"open":44.39,"volume":6801500},{"timestamp":1096983000,"date":"2004-10-05","index":7555,"close":44.72,"high":44.9,"low":44.45,"open":44.51,"volume":8014600},{"timestamp":1097069400,"date":"2004-10-06","index":7556,"close":45.25,"high":45.37,"low":44.83,"open":44.92,"volume":9269600},{"timestamp":1097155800,"date":"2004-10-07","index":7557,"close":45.43,"high":45.43,"low":44.95,"open":45.25,"volume":7423000},{"timestamp":1097242200,"date":"2004-10-08","index":7558,"close":45.14,"high":45.58,"low":45.02,"open":45.37,"volume":6117800},{"timestamp":1097501400,"date":"2004-10-11","index":7559,"close":45.41,"high":45.48,"low":45.18,"open":45.29,"volume":4367200},{"timestamp":1097587800,"date":"2004-10-12","index":7560,"close":45.53,"high":45.58,"low":45,"open":45,"volume":8336500},{"timestamp":1097674200,"date":"2004-10-13","index":7561,"close":45.01,"high":45.69,"low":44.8,"open":45.53,"volume":7803200}],"post":[{"timestamp":1097760600,"date":"2004-10-14","index":7562,"close":44.2,"high":45.11,"low":44.03,"open":44.8,"volume":13686700},{"timestamp":1097847000,"date":"2004-10-15","index":7563,"close":44.99,"high":45.09,"low":44.34,"open":44.5,"volume":12905000},{"timestamp":1098106200,"date":"2004-10-18","index":7564,"close":44.98,"high":45.05,"low":44.66,"open":44.74,"volume":7712800},{"timestamp":1098192600,"date":"2004-10-19","index":7565,"close":44.36,"high":45.25,"low":43.86,"open":45,"volume":12862200},{"timestamp":1098279000,"date":"2004-10-20","index":7566,"close":43.72,"high":44.36,"low":43.23,"open":44.36,"volume":13009600},{"timestamp":1098365400,"date":"2004-10-21","index":7567,"close":43.91,"high":44.33,"low":43.22,"open":43.87,"volume":10874400},{"timestamp":1098451800,"date":"2004-10-22","index":7568,"close":43.8,"high":44.38,"low":43.73,"open":43.8,"volume":7644300},{"timestamp":1098711000,"date":"2004-10-25","index":7569,"close":43.62,"high":43.65,"low":42.94,"open":43.65,"volume":10422500},{"timestamp":1098797400,"date":"2004-10-26","index":7570,"close":43.87,"high":43.95,"low":43.52,"open":43.62,"volume":8632300},{"timestamp":1098883800,"date":"2004-10-27","index":7571,"close":44.36,"high":44.5,"low":43.65,"open":43.76,"volume":8503000},{"timestamp":1098970200,"date":"2004-10-28","index":7572,"close":44.52,"high":44.77,"low":44.1,"open":44.1,"volume":7280000}]},{"date":"2004-07-14","estimated":0.87,"reported":0.93,"pre":[{"timestamp":1088429400,"date":"2004-06-28","index":7486,"close":42.36,"high":42.6,"low":42.13,"open":42.42,"volume":11361600},{"timestamp":1088515800,"date":"2004-06-29","index":7487,"close":42.28,"high":42.44,"low":42.17,"open":42.23,"volume":7428400},{"timestamp":1088602200,"date":"2004-06-30","index":7488,"close":42.31,"high":42.6,"low":41.94,"open":42.29,"volume":10198800},{"timestamp":1088688600,"date":"2004-07-01","index":7489,"close":41.99,"high":42.5,"low":41.85,"open":42.31,"volume":8796400},{"timestamp":1088775000,"date":"2004-07-02","index":7490,"close":42.12,"high":42.47,"low":41.94,"open":42,"volume":5847800},{"timestamp":1089120600,"date":"2004-07-06","index":7491,"close":41.83,"high":42.06,"low":41.78,"open":42.01,"volume":6669400},{"timestamp":1089207000,"date":"2004-07-07","index":7492,"close":42.12,"high":42.28,"low":41.86,"open":41.95,"volume":6396800},{"timestamp":1089293400,"date":"2004-07-08","index":7493,"close":41.81,"high":42.17,"low":41.76,"open":41.97,"volume":7413800},{"timestamp":1089379800,"date":"2004-07-09","index":7494,"close":41.96,"high":42.11,"low":41.83,"open":42.05,"volume":6017200},{"timestamp":1089639000,"date":"2004-07-12","index":7495,"close":42.42,"high":42.42,"low":42.01,"open":42.01,"volume":8271800},{"timestamp":1089725400,"date":"2004-07-13","index":7496,"close":42.56,"high":42.66,"low":42.26,"open":42.35,"volume":9971000}],"post":[{"timestamp":1089811800,"date":"2004-07-14","index":7497,"close":42.15,"high":42.67,"low":41.94,"open":42.3,"volume":14940400},{"timestamp":1089898200,"date":"2004-07-15","index":7498,"close":41.92,"high":42.38,"low":41.92,"open":42.26,"volume":11974200},{"timestamp":1089984600,"date":"2004-07-16","index":7499,"close":42.24,"high":42.44,"low":42.06,"open":42.28,"volume":11502400},{"timestamp":1090243800,"date":"2004-07-19","index":7500,"close":42.69,"high":42.85,"low":42.33,"open":42.4,"volume":10999200},{"timestamp":1090330200,"date":"2004-07-20","index":7501,"close":42.63,"high":42.69,"low":42.28,"open":42.58,"volume":11247200},{"timestamp":1090416600,"date":"2004-07-21","index":7502,"close":41.96,"high":42.8,"low":41.96,"open":42.72,"volume":10661400},{"timestamp":1090503000,"date":"2004-07-22","index":7503,"close":42.44,"high":42.49,"low":41.85,"open":41.92,"volume":12562200},{"timestamp":1090589400,"date":"2004-07-23","index":7504,"close":42.43,"high":42.6,"low":42.22,"open":42.39,"volume":9412800},{"timestamp":1090848600,"date":"2004-07-26","index":7505,"close":42.63,"high":42.75,"low":42.31,"open":42.31,"volume":9489200},{"timestamp":1090935000,"date":"2004-07-27","index":7506,"close":42.5,"high":42.69,"low":42.22,"open":42.64,"volume":11091600},{"timestamp":1091021400,"date":"2004-07-28","index":7507,"close":42.47,"high":42.63,"low":42.15,"open":42.31,"volume":8186600}]},{"date":"2004-04-14","estimated":0.89,"reported":0.92,"pre":[{"timestamp":1080570600,"date":"2004-03-29","index":7424,"close":40.52,"high":40.67,"low":40.31,"open":40.4,"volume":12083200},{"timestamp":1080657000,"date":"2004-03-30","index":7425,"close":40.88,"high":40.98,"low":40.49,"open":40.51,"volume":11363600},{"timestamp":1080743400,"date":"2004-03-31","index":7426,"close":40.49,"high":40.94,"low":40.46,"open":40.89,"volume":17437000},{"timestamp":1080829800,"date":"2004-04-01","index":7427,"close":40.74,"high":40.97,"low":40.63,"open":40.72,"volume":12958000},{"timestamp":1080916200,"date":"2004-04-02","index":7428,"close":40.26,"high":41.09,"low":40.1,"open":40.97,"volume":22860800},{"timestamp":1081171800,"date":"2004-04-05","index":7429,"close":40.63,"high":40.65,"low":39.97,"open":40.26,"volume":15189800},{"timestamp":1081258200,"date":"2004-04-06","index":7430,"close":41,"high":41.01,"low":40.56,"open":40.58,"volume":14484800},{"timestamp":1081344600,"date":"2004-04-07","index":7431,"close":40.72,"high":40.99,"low":40.72,"open":40.95,"volume":11183200},{"timestamp":1081431000,"date":"2004-04-08","index":7432,"close":40.53,"high":40.99,"low":40.4,"open":40.97,"volume":8213200},{"timestamp":1081776600,"date":"2004-04-12","index":7433,"close":40.99,"high":40.99,"low":40.62,"open":40.63,"volume":10105000},{"timestamp":1081863000,"date":"2004-04-13","index":7434,"close":40.25,"high":40.99,"low":40.13,"open":40.99,"volume":16865000}],"post":[{"timestamp":1081949400,"date":"2004-04-14","index":7435,"close":40.04,"high":40.43,"low":39.54,"open":39.63,"volume":23632200},{"timestamp":1082035800,"date":"2004-04-15","index":7436,"close":40.14,"high":40.32,"low":39.76,"open":40.22,"volume":14383800},{"timestamp":1082122200,"date":"2004-04-16","index":7437,"close":40.39,"high":40.5,"low":40.08,"open":40.22,"volume":14094600},{"timestamp":1082381400,"date":"2004-04-19","index":7438,"close":40.58,"high":40.78,"low":40.2,"open":40.39,"volume":10681400},{"timestamp":1082467800,"date":"2004-04-20","index":7439,"close":40.04,"high":40.83,"low":40.04,"open":40.58,"volume":12165600},{"timestamp":1082554200,"date":"2004-04-21","index":7440,"close":40.29,"high":40.45,"low":39.88,"open":40.1,"volume":11839600},{"timestamp":1082640600,"date":"2004-04-22","index":7441,"close":40.69,"high":40.9,"low":40.15,"open":40.35,"volume":12743200},{"timestamp":1082727000,"date":"2004-04-23","index":7442,"close":40.72,"high":40.75,"low":40.47,"open":40.72,"volume":8803200},{"timestamp":1082986200,"date":"2004-04-26","index":7443,"close":40.63,"high":40.82,"low":40.56,"open":40.72,"volume":9030400},{"timestamp":1083072600,"date":"2004-04-27","index":7444,"close":40.9,"high":40.99,"low":40.66,"open":40.7,"volume":10603800},{"timestamp":1083159000,"date":"2004-04-28","index":7445,"close":40.45,"high":40.78,"low":40.45,"open":40.71,"volume":9604200}]},{"date":"2004-01-15","estimated":0.89,"reported":0.92,"pre":[{"timestamp":1072794600,"date":"2003-12-30","index":7363,"close":40.25,"high":40.25,"low":40,"open":40.01,"volume":6945400},{"timestamp":1072881000,"date":"2003-12-31","index":7364,"close":40.22,"high":40.26,"low":40.03,"open":40.13,"volume":8070200},{"timestamp":1073053800,"date":"2004-01-02","index":7365,"close":39.54,"high":40.22,"low":39.46,"open":39.88,"volume":16897000},{"timestamp":1073313000,"date":"2004-01-05","index":7366,"close":39.66,"high":39.8,"low":39.36,"open":39.66,"volume":14535400},{"timestamp":1073399400,"date":"2004-01-06","index":7367,"close":39.6,"high":39.69,"low":39.4,"open":39.56,"volume":15083600},{"timestamp":1073485800,"date":"2004-01-07","index":7368,"close":39.51,"high":39.58,"low":39.4,"open":39.53,"volume":13346200},{"timestamp":1073572200,"date":"2004-01-08","index":7369,"close":39.53,"high":39.57,"low":39.38,"open":39.51,"volume":13774200},{"timestamp":1073658600,"date":"2004-01-09","index":7370,"close":39.17,"high":39.53,"low":39.1,"open":39.5,"volume":13173400},{"timestamp":1073917800,"date":"2004-01-12","index":7371,"close":39.25,"high":39.3,"low":39.08,"open":39.1,"volume":10848600},{"timestamp":1074004200,"date":"2004-01-13","index":7372,"close":39.15,"high":39.38,"low":39.06,"open":39.13,"volume":10750800},{"timestamp":1074090600,"date":"2004-01-14","index":7373,"close":39.63,"high":39.65,"low":39.15,"open":39.15,"volume":12892800}],"post":[{"timestamp":1074177000,"date":"2004-01-15","index":7374,"close":39.34,"high":39.92,"low":38.8,"open":39.65,"volume":22091200},{"timestamp":1074263400,"date":"2004-01-16","index":7375,"close":39.51,"high":39.63,"low":39.09,"open":39.35,"volume":14935800},{"timestamp":1074609000,"date":"2004-01-20","index":7376,"close":40.03,"high":40.08,"low":39.58,"open":39.63,"volume":14564800},{"timestamp":1074695400,"date":"2004-01-21","index":7377,"close":40.92,"high":40.99,"low":39.97,"open":40.03,"volume":18121600},{"timestamp":1074781800,"date":"2004-01-22","index":7378,"close":40.85,"high":41.1,"low":40.72,"open":40.92,"volume":15677800},{"timestamp":1074868200,"date":"2004-01-23","index":7379,"close":40.63,"high":41.17,"low":40.49,"open":41,"volume":12525800},{"timestamp":1075127400,"date":"2004-01-26","index":7380,"close":41.12,"high":41.15,"low":40.51,"open":40.58,"volume":11386200},{"timestamp":1075213800,"date":"2004-01-27","index":7381,"close":41,"high":41.36,"low":40.99,"open":41.15,"volume":14184200},{"timestamp":1075300200,"date":"2004-01-28","index":7382,"close":40.25,"high":41.47,"low":40,"open":41.1,"volume":16121200},{"timestamp":1075386600,"date":"2004-01-29","index":7383,"close":40.46,"high":40.52,"low":40,"open":40.5,"volume":13861000},{"timestamp":1075473000,"date":"2004-01-30","index":7384,"close":40.73,"high":41.13,"low":40.31,"open":40.4,"volume":11857400}]},{"date":"2003-10-14","estimated":0.85,"reported":0.96,"pre":[{"timestamp":1064842200,"date":"2003-09-29","index":7299,"close":39.36,"high":39.4,"low":38.9,"open":39,"volume":13573000},{"timestamp":1064928600,"date":"2003-09-30","index":7300,"close":39.02,"high":39.36,"low":38.77,"open":39.36,"volume":13869000},{"timestamp":1065015000,"date":"2003-10-01","index":7301,"close":39.61,"high":39.65,"low":38.99,"open":39.22,"volume":14240200},{"timestamp":1065101400,"date":"2003-10-02","index":7302,"close":39.6,"high":39.72,"low":39.38,"open":39.46,"volume":8676200},{"timestamp":1065187800,"date":"2003-10-03","index":7303,"close":39.78,"high":40.12,"low":39.6,"open":39.6,"volume":13703000},{"timestamp":1065447000,"date":"2003-10-06","index":7304,"close":40.22,"high":40.31,"low":39.78,"open":39.92,"volume":7875000},{"timestamp":1065533400,"date":"2003-10-07","index":7305,"close":40.17,"high":40.29,"low":39.69,"open":40.22,"volume":10539000},{"timestamp":1065619800,"date":"2003-10-08","index":7306,"close":40.17,"high":40.27,"low":39.94,"open":40.13,"volume":6028800},{"timestamp":1065706200,"date":"2003-10-09","index":7307,"close":40.33,"high":40.76,"low":40.19,"open":40.38,"volume":9283600},{"timestamp":1065792600,"date":"2003-10-10","index":7308,"close":40.56,"high":40.69,"low":40.28,"open":40.3,"volume":6839200},{"timestamp":1066051800,"date":"2003-10-13","index":7309,"close":40.87,"high":40.94,"low":40.64,"open":40.64,"volume":7647600}],"post":[{"timestamp":1066138200,"date":"2003-10-14","index":7310,"close":41.25,"high":41.38,"low":40.86,"open":41.38,"volume":12863000},{"timestamp":1066224600,"date":"2003-10-15","index":7311,"close":41.03,"high":41.38,"low":40.79,"open":41.38,"volume":10601600},{"timestamp":1066311000,"date":"2003-10-16","index":7312,"close":40.97,"high":41.1,"low":40.72,"open":41.03,"volume":11029000},{"timestamp":1066397400,"date":"2003-10-17","index":7313,"close":40.85,"high":41.06,"low":40.63,"open":41.06,"volume":9599000},{"timestamp":1066656600,"date":"2003-10-20","index":7314,"close":40.71,"high":40.83,"low":40.15,"open":40.15,"volume":9393800},{"timestamp":1066743000,"date":"2003-10-21","index":7315,"close":40.51,"high":40.85,"low":40.43,"open":40.67,"volume":8557600},{"timestamp":1066829400,"date":"2003-10-22","index":7316,"close":40.51,"high":40.96,"low":40.25,"open":40.96,"volume":7701400},{"timestamp":1066915800,"date":"2003-10-23","index":7317,"close":40.89,"high":40.99,"low":40.33,"open":40.51,"volume":6893600},{"timestamp":1067002200,"date":"2003-10-24","index":7318,"close":40.93,"high":40.99,"low":40.45,"open":40.89,"volume":7763000},{"timestamp":1067265000,"date":"2003-10-27","index":7319,"close":36.78,"high":37.63,"low":36.74,"open":37.15,"volume":93370000},{"timestamp":1067351400,"date":"2003-10-28","index":7320,"close":36.42,"high":37.06,"low":36.22,"open":36.79,"volume":62329600}]},{"date":"2003-07-14","estimated":0.79,"reported":0.9,"pre":[{"timestamp":1056634200,"date":"2003-06-26","index":7234,"close":39.83,"high":39.92,"low":39.3,"open":39.3,"volume":15608400},{"timestamp":1056720600,"date":"2003-06-27","index":7235,"close":39.81,"high":39.94,"low":39.65,"open":39.76,"volume":12264400},{"timestamp":1056979800,"date":"2003-06-30","index":7236,"close":39.51,"high":39.98,"low":39.51,"open":39.81,"volume":14915400},{"timestamp":1057066200,"date":"2003-07-01","index":7237,"close":40,"high":40,"low":39.28,"open":39.45,"volume":13989000},{"timestamp":1057152600,"date":"2003-07-02","index":7238,"close":40.2,"high":40.31,"low":39.82,"open":39.92,"volume":19887200},{"timestamp":1057239000,"date":"2003-07-03","index":7239,"close":40.01,"high":40.36,"low":39.77,"open":40.2,"volume":9123800},{"timestamp":1057584600,"date":"2003-07-07","index":7240,"close":40.45,"high":40.49,"low":40.06,"open":40.1,"volume":10966400},{"timestamp":1057671000,"date":"2003-07-08","index":7241,"close":40.74,"high":40.88,"low":40.35,"open":40.35,"volume":9093400},{"timestamp":1057757400,"date":"2003-07-09","index":7242,"close":40.92,"high":41.44,"low":40.06,"open":40.55,"volume":10688400},{"timestamp":1057843800,"date":"2003-07-10","index":7243,"close":40.8,"high":40.98,"low":40.53,"open":40.92,"volume":10835200},{"timestamp":1057930200,"date":"2003-07-11","index":7244,"close":41.44,"high":41.44,"low":40.97,"open":41,"volume":11561200}],"post":[{"timestamp":1058189400,"date":"2003-07-14","index":7245,"close":41.73,"high":42.45,"low":41.56,"open":41.7,"volume":23332000},{"timestamp":1058275800,"date":"2003-07-15","index":7246,"close":41.75,"high":42.2,"low":41.4,"open":42,"volume":17591800},{"timestamp":1058362200,"date":"2003-07-16","index":7247,"close":41.39,"high":41.88,"low":41.05,"open":41.86,"volume":12721200},{"timestamp":1058448600,"date":"2003-07-17","index":7248,"close":40.76,"high":41.26,"low":40.62,"open":41.09,"volume":11370400},{"timestamp":1058535000,"date":"2003-07-18","index":7249,"close":41.58,"high":41.58,"low":40.88,"open":40.9,"volume":10361800},{"timestamp":1058794200,"date":"2003-07-21","index":7250,"close":41.09,"high":41.58,"low":40.87,"open":41.58,"volume":9352400},{"timestamp":1058880600,"date":"2003-07-22","index":7251,"close":41.6,"high":41.85,"low":40.94,"open":41.08,"volume":9670600},{"timestamp":1058967000,"date":"2003-07-23","index":7252,"close":41.68,"high":41.83,"low":41.33,"open":41.51,"volume":6604600},{"timestamp":1059053400,"date":"2003-07-24","index":7253,"close":40.98,"high":41.97,"low":40.89,"open":41.71,"volume":9175800},{"timestamp":1059139800,"date":"2003-07-25","index":7254,"close":41.76,"high":41.76,"low":40.88,"open":41.08,"volume":7315400},{"timestamp":1059399000,"date":"2003-07-28","index":7255,"close":41.42,"high":41.76,"low":41.37,"open":41.6,"volume":6675600}]},{"date":"2003-04-14","estimated":0.74,"reported":0.8,"pre":[{"timestamp":1048861800,"date":"2003-03-28","index":7172,"close":34.29,"high":34.47,"low":33.86,"open":34.15,"volume":9108200},{"timestamp":1049121000,"date":"2003-03-31","index":7173,"close":33.42,"high":34.06,"low":33.41,"open":33.51,"volume":11451800},{"timestamp":1049207400,"date":"2003-04-01","index":7174,"close":34,"high":34,"low":33.6,"open":33.72,"volume":13214600},{"timestamp":1049293800,"date":"2003-04-02","index":7175,"close":34.91,"high":34.99,"low":34.41,"open":34.63,"volume":13986000},{"timestamp":1049380200,"date":"2003-04-03","index":7176,"close":34.6,"high":35.1,"low":34.55,"open":35,"volume":10945200},{"timestamp":1049466600,"date":"2003-04-04","index":7177,"close":35,"high":35,"low":34.62,"open":34.78,"volume":8445600},{"timestamp":1049722200,"date":"2003-04-07","index":7178,"close":34.72,"high":35.75,"low":34.72,"open":35.35,"volume":15174400},{"timestamp":1049808600,"date":"2003-04-08","index":7179,"close":35.42,"high":35.51,"low":34.63,"open":34.72,"volume":13142400},{"timestamp":1049895000,"date":"2003-04-09","index":7180,"close":35.08,"high":35.66,"low":35.02,"open":35.02,"volume":13717600},{"timestamp":1049981400,"date":"2003-04-10","index":7181,"close":35.6,"high":35.6,"low":35.1,"open":35.28,"volume":9260800},{"timestamp":1050067800,"date":"2003-04-11","index":7182,"close":35.67,"high":36,"low":35.28,"open":35.28,"volume":11159600}],"post":[{"timestamp":1050327000,"date":"2003-04-14","index":7183,"close":36,"high":36.03,"low":35.33,"open":35.77,"volume":14626600},{"timestamp":1050413400,"date":"2003-04-15","index":7184,"close":36.34,"high":36.47,"low":35.5,"open":36,"volume":13615800},{"timestamp":1050499800,"date":"2003-04-16","index":7185,"close":35.99,"high":36.47,"low":35.75,"open":36.42,"volume":13037600},{"timestamp":1050586200,"date":"2003-04-17","index":7186,"close":36.44,"high":36.45,"low":35.95,"open":35.99,"volume":9319200},{"timestamp":1050931800,"date":"2003-04-21","index":7187,"close":36.4,"high":36.94,"low":36.26,"open":36.44,"volume":8177400},{"timestamp":1051018200,"date":"2003-04-22","index":7188,"close":37.12,"high":37.2,"low":36.19,"open":36.26,"volume":13733200},{"timestamp":1051104600,"date":"2003-04-23","index":7189,"close":37.28,"high":37.4,"low":36.83,"open":36.85,"volume":11959800},{"timestamp":1051191000,"date":"2003-04-24","index":7190,"close":36.78,"high":37.28,"low":36.58,"open":36.78,"volume":11075400},{"timestamp":1051277400,"date":"2003-04-25","index":7191,"close":36.29,"high":36.85,"low":36.19,"open":36.58,"volume":8547800},{"timestamp":1051536600,"date":"2003-04-28","index":7192,"close":36.83,"high":37.1,"low":36.29,"open":36.33,"volume":8856000},{"timestamp":1051623000,"date":"2003-04-29","index":7193,"close":36.87,"high":37.1,"low":36.4,"open":36.86,"volume":10198600}]},{"date":"2003-01-15","estimated":0.82,"reported":0.85,"pre":[{"timestamp":1041258600,"date":"2002-12-30","index":7111,"close":34.9,"high":35.05,"low":34.33,"open":34.67,"volume":6909400},{"timestamp":1041345000,"date":"2002-12-31","index":7112,"close":34.78,"high":35,"low":34.31,"open":34.9,"volume":7148400},{"timestamp":1041517800,"date":"2003-01-02","index":7113,"close":35.34,"high":35.42,"low":34.72,"open":34.96,"volume":12584000},{"timestamp":1041604200,"date":"2003-01-03","index":7114,"close":35.12,"high":35.28,"low":34.77,"open":35.05,"volume":7803400},{"timestamp":1041863400,"date":"2003-01-06","index":7115,"close":35.63,"high":35.85,"low":34.51,"open":34.83,"volume":12500600},{"timestamp":1041949800,"date":"2003-01-07","index":7116,"close":35.68,"high":35.93,"low":35.42,"open":35.63,"volume":9804800},{"timestamp":1042036200,"date":"2003-01-08","index":7117,"close":35.53,"high":35.69,"low":35.38,"open":35.69,"volume":8487600},{"timestamp":1042122600,"date":"2003-01-09","index":7118,"close":36,"high":36.04,"low":35.7,"open":35.7,"volume":8655400},{"timestamp":1042209000,"date":"2003-01-10","index":7119,"close":35.9,"high":36.22,"low":35.6,"open":35.63,"volume":10312600},{"timestamp":1042468200,"date":"2003-01-13","index":7120,"close":36.19,"high":36.24,"low":35.8,"open":36.03,"volume":9200200},{"timestamp":1042554600,"date":"2003-01-14","index":7121,"close":36.24,"high":36.24,"low":35.85,"open":36.03,"volume":9981800}],"post":[{"timestamp":1042641000,"date":"2003-01-15","index":7122,"close":35.72,"high":36.25,"low":35.44,"open":36.24,"volume":12833200},{"timestamp":1042727400,"date":"2003-01-16","index":7123,"close":35.5,"high":35.96,"low":35.28,"open":35.65,"volume":10803400},{"timestamp":1042813800,"date":"2003-01-17","index":7124,"close":35.74,"high":35.78,"low":35.18,"open":35.24,"volume":10169000},{"timestamp":1043159400,"date":"2003-01-21","index":7125,"close":35.37,"high":35.88,"low":35.37,"open":35.63,"volume":8987600},{"timestamp":1043245800,"date":"2003-01-22","index":7126,"close":35.45,"high":35.74,"low":35.12,"open":35.37,"volume":13887400},{"timestamp":1043332200,"date":"2003-01-23","index":7127,"close":35.8,"high":35.94,"low":35.4,"open":35.53,"volume":11231000},{"timestamp":1043418600,"date":"2003-01-24","index":7128,"close":34.81,"high":35.8,"low":34.78,"open":35.8,"volume":12940400},{"timestamp":1043677800,"date":"2003-01-27","index":7129,"close":34.31,"high":35,"low":34.26,"open":34.8,"volume":14438800},{"timestamp":1043764200,"date":"2003-01-28","index":7130,"close":34.55,"high":34.67,"low":34.25,"open":34.31,"volume":8976000},{"timestamp":1043850600,"date":"2003-01-29","index":7131,"close":34.79,"high":35.17,"low":34.05,"open":34.55,"volume":11114000},{"timestamp":1043937000,"date":"2003-01-30","index":7132,"close":34.35,"high":34.99,"low":34.28,"open":34.6,"volume":10439200}]},{"date":"2002-10-15","estimated":0.71,"reported":0.73,"pre":[{"timestamp":1033392600,"date":"2002-09-30","index":7048,"close":31.9,"high":32.44,"low":31,"open":32.03,"volume":16546400},{"timestamp":1033479000,"date":"2002-10-01","index":7049,"close":33.08,"high":33.19,"low":31.71,"open":31.91,"volume":12892000},{"timestamp":1033565400,"date":"2002-10-02","index":7050,"close":32.1,"high":33.18,"low":31.88,"open":32.55,"volume":15673000},{"timestamp":1033651800,"date":"2002-10-03","index":7051,"close":29.9,"high":31.98,"low":29.88,"open":31.73,"volume":23276000},{"timestamp":1033738200,"date":"2002-10-04","index":7052,"close":29,"high":30.64,"low":28.44,"open":29.95,"volume":21492200},{"timestamp":1033997400,"date":"2002-10-07","index":7053,"close":27.8,"high":29.45,"low":27.6,"open":29,"volume":18664200},{"timestamp":1034083800,"date":"2002-10-08","index":7054,"close":28.6,"high":29.23,"low":27.9,"open":28.23,"volume":23262400},{"timestamp":1034170200,"date":"2002-10-09","index":7055,"close":27.08,"high":28.6,"low":27,"open":28.6,"volume":20963200},{"timestamp":1034256600,"date":"2002-10-10","index":7056,"close":28.33,"high":28.65,"low":26.98,"open":27.08,"volume":16985600},{"timestamp":1034343000,"date":"2002-10-11","index":7057,"close":29.7,"high":30.4,"low":29.08,"open":29.13,"volume":15836400},{"timestamp":1034602200,"date":"2002-10-14","index":7058,"close":30.35,"high":30.58,"low":29.35,"open":29.7,"volume":11443600}],"post":[{"timestamp":1034688600,"date":"2002-10-15","index":7059,"close":32.88,"high":32.97,"low":31.5,"open":31.5,"volume":30901600},{"timestamp":1034775000,"date":"2002-10-16","index":7060,"close":33.42,"high":33.5,"low":32.54,"open":32.55,"volume":20498400},{"timestamp":1034861400,"date":"2002-10-17","index":7061,"close":34.29,"high":34.38,"low":33.42,"open":33.42,"volume":19231800},{"timestamp":1034947800,"date":"2002-10-18","index":7062,"close":34.66,"high":34.97,"low":34.03,"open":34.29,"volume":16167800},{"timestamp":1035207000,"date":"2002-10-21","index":7063,"close":35.17,"high":35.3,"low":34.25,"open":34.45,"volume":16888200},{"timestamp":1035293400,"date":"2002-10-22","index":7064,"close":34.83,"high":35.08,"low":34.53,"open":34.7,"volume":14686200},{"timestamp":1035379800,"date":"2002-10-23","index":7065,"close":35.05,"high":35.14,"low":34.15,"open":34.7,"volume":18444000},{"timestamp":1035466200,"date":"2002-10-24","index":7066,"close":34.24,"high":35.35,"low":34.08,"open":35.17,"volume":13821400},{"timestamp":1035552600,"date":"2002-10-25","index":7067,"close":34.91,"high":35.15,"low":33.75,"open":33.95,"volume":13621800},{"timestamp":1035815400,"date":"2002-10-28","index":7068,"close":34.75,"high":35.49,"low":34.6,"open":35.4,"volume":13550000},{"timestamp":1035901800,"date":"2002-10-29","index":7069,"close":34.72,"high":35.01,"low":34.31,"open":34.83,"volume":14682400}]},{"date":"2002-07-15","estimated":0.7,"reported":0.7,"pre":[{"timestamp":1025184600,"date":"2002-06-27","index":6983,"close":34.3,"high":34.38,"low":33.85,"open":34.14,"volume":15906000},{"timestamp":1025271000,"date":"2002-06-28","index":6984,"close":35.18,"high":35.25,"low":34.35,"open":34.4,"volume":14093000},{"timestamp":1025530200,"date":"2002-07-01","index":6985,"close":34.63,"high":35.61,"low":34.63,"open":35.18,"volume":12482600},{"timestamp":1025616600,"date":"2002-07-02","index":6986,"close":34.74,"high":35.21,"low":34.3,"open":34.63,"volume":13165000},{"timestamp":1025703000,"date":"2002-07-03","index":6987,"close":34.4,"high":34.94,"low":34.06,"open":34.63,"volume":11107400},{"timestamp":1025875800,"date":"2002-07-05","index":6988,"close":35.41,"high":35.45,"low":34.9,"open":35,"volume":7266800},{"timestamp":1026135000,"date":"2002-07-08","index":6989,"close":35.97,"high":36.22,"low":35.38,"open":35.41,"volume":10838800},{"timestamp":1026221400,"date":"2002-07-09","index":6990,"close":35.12,"high":36.35,"low":35.01,"open":36.14,"volume":14075400},{"timestamp":1026307800,"date":"2002-07-10","index":6991,"close":34.05,"high":35.34,"low":33.88,"open":35.28,"volume":16285600},{"timestamp":1026394200,"date":"2002-07-11","index":6992,"close":34.58,"high":34.88,"low":33.65,"open":33.83,"volume":15699600},{"timestamp":1026480600,"date":"2002-07-12","index":6993,"close":34.31,"high":34.84,"low":34.06,"open":34.58,"volume":13371800}],"post":[{"timestamp":1026739800,"date":"2002-07-15","index":6994,"close":33.9,"high":34,"low":32.38,"open":33.55,"volume":22688200},{"timestamp":1026826200,"date":"2002-07-16","index":6995,"close":33.15,"high":33.94,"low":32.92,"open":33.53,"volume":14742200},{"timestamp":1026912600,"date":"2002-07-17","index":6996,"close":32.5,"high":33.85,"low":32.2,"open":33.63,"volume":15897000},{"timestamp":1026999000,"date":"2002-07-18","index":6997,"close":31.31,"high":32.7,"low":31.06,"open":32.45,"volume":14895000},{"timestamp":1027085400,"date":"2002-07-19","index":6998,"close":30.76,"high":31.31,"low":30.52,"open":31.17,"volume":16266800},{"timestamp":1027344600,"date":"2002-07-22","index":6999,"close":30.14,"high":31.23,"low":29.75,"open":30.56,"volume":20690000},{"timestamp":1027431000,"date":"2002-07-23","index":7000,"close":28.95,"high":30.6,"low":28.65,"open":30.25,"volume":30282400},{"timestamp":1027517400,"date":"2002-07-24","index":7001,"close":29.5,"high":29.75,"low":27.56,"open":28.8,"volume":35287800},{"timestamp":1027603800,"date":"2002-07-25","index":7002,"close":29.98,"high":30.5,"low":29,"open":29.2,"volume":24442600},{"timestamp":1027690200,"date":"2002-07-26","index":7003,"close":30.83,"high":30.9,"low":29.9,"open":30,"volume":13935400},{"timestamp":1027949400,"date":"2002-07-29","index":7004,"close":32.15,"high":32.25,"low":30.94,"open":31.6,"volume":15390800}]},{"date":"2002-04-15","estimated":0.67,"reported":0.69,"pre":[{"timestamp":1017325800,"date":"2002-03-28","index":6920,"close":34.01,"high":34.81,"low":33.91,"open":34.28,"volume":8347400},{"timestamp":1017671400,"date":"2002-04-01","index":6921,"close":34.08,"high":34.16,"low":33.42,"open":33.53,"volume":10230800},{"timestamp":1017757800,"date":"2002-04-02","index":6922,"close":34.38,"high":34.38,"low":33.71,"open":33.75,"volume":8533400},{"timestamp":1017844200,"date":"2002-04-03","index":6923,"close":34.13,"high":34.5,"low":34.03,"open":34.35,"volume":9998200},{"timestamp":1017930600,"date":"2002-04-04","index":6924,"close":34.35,"high":34.49,"low":33.92,"open":33.92,"volume":8415000},{"timestamp":1018017000,"date":"2002-04-05","index":6925,"close":34.46,"high":34.85,"low":34.35,"open":34.35,"volume":8954600},{"timestamp":1018272600,"date":"2002-04-08","index":6926,"close":34.74,"high":34.9,"low":33.9,"open":33.9,"volume":10931400},{"timestamp":1018359000,"date":"2002-04-09","index":6927,"close":34.85,"high":34.97,"low":34.68,"open":34.74,"volume":8511200},{"timestamp":1018445400,"date":"2002-04-10","index":6928,"close":34.97,"high":35.04,"low":34.67,"open":34.78,"volume":15897200},{"timestamp":1018531800,"date":"2002-04-11","index":6929,"close":34.3,"high":34.97,"low":34.03,"open":34.9,"volume":12846800},{"timestamp":1018618200,"date":"2002-04-12","index":6930,"close":35.03,"high":35.03,"low":34.46,"open":34.58,"volume":12408800}],"post":[{"timestamp":1018877400,"date":"2002-04-15","index":6931,"close":34.6,"high":35.24,"low":34.28,"open":35.03,"volume":15707600},{"timestamp":1018963800,"date":"2002-04-16","index":6932,"close":35.36,"high":35.46,"low":34.88,"open":34.95,"volume":15885400},{"timestamp":1019050200,"date":"2002-04-17","index":6933,"close":35.4,"high":35.6,"low":35.05,"open":35.26,"volume":14004600},{"timestamp":1019136600,"date":"2002-04-18","index":6934,"close":35.31,"high":35.47,"low":34.79,"open":35.13,"volume":11307200},{"timestamp":1019223000,"date":"2002-04-19","index":6935,"close":35.81,"high":35.97,"low":35.37,"open":35.5,"volume":12846200},{"timestamp":1019482200,"date":"2002-04-22","index":6936,"close":35.53,"high":36.1,"low":35.45,"open":35.6,"volume":13940600},{"timestamp":1019568600,"date":"2002-04-23","index":6937,"close":36,"high":36.19,"low":35.4,"open":35.5,"volume":13752200},{"timestamp":1019655000,"date":"2002-04-24","index":6938,"close":35.75,"high":36.25,"low":35.75,"open":35.92,"volume":11599600},{"timestamp":1019741400,"date":"2002-04-25","index":6939,"close":35.42,"high":35.78,"low":35.28,"open":35.58,"volume":13122400},{"timestamp":1019827800,"date":"2002-04-26","index":6940,"close":35.89,"high":36.06,"low":35.33,"open":35.6,"volume":16733400},{"timestamp":1020087000,"date":"2002-04-29","index":6941,"close":35.63,"high":36.15,"low":35.55,"open":35.75,"volume":10507600}]},{"date":"2002-01-22","estimated":0.62,"reported":0.64,"pre":[{"timestamp":1010154600,"date":"2002-01-04","index":6863,"close":31.93,"high":32.08,"low":31.5,"open":31.56,"volume":10598600},{"timestamp":1010413800,"date":"2002-01-07","index":6864,"close":31.56,"high":31.69,"low":31.2,"open":31.2,"volume":10852200},{"timestamp":1010500200,"date":"2002-01-08","index":6865,"close":31.05,"high":31.44,"low":30.88,"open":31.35,"volume":11914200},{"timestamp":1010586600,"date":"2002-01-09","index":6866,"close":30.98,"high":31.5,"low":30.83,"open":31.13,"volume":8524200},{"timestamp":1010673000,"date":"2002-01-10","index":6867,"close":31,"high":31.34,"low":30.9,"open":31.1,"volume":10527400},{"timestamp":1010759400,"date":"2002-01-11","index":6868,"close":30.45,"high":31.14,"low":30.45,"open":31.13,"volume":9616400},{"timestamp":1011018600,"date":"2002-01-14","index":6869,"close":30.36,"high":30.57,"low":30.2,"open":30.44,"volume":9339200},{"timestamp":1011105000,"date":"2002-01-15","index":6870,"close":30.73,"high":30.92,"low":30.28,"open":30.4,"volume":12358800},{"timestamp":1011191400,"date":"2002-01-16","index":6871,"close":30.4,"high":30.91,"low":30.08,"open":30.3,"volume":10224600},{"timestamp":1011277800,"date":"2002-01-17","index":6872,"close":30.56,"high":30.75,"low":30.5,"open":30.52,"volume":8927400},{"timestamp":1011364200,"date":"2002-01-18","index":6873,"close":30.4,"high":30.67,"low":30.26,"open":30.4,"volume":8546200}],"post":[{"timestamp":1011709800,"date":"2002-01-22","index":6874,"close":31.33,"high":31.36,"low":30.5,"open":30.75,"volume":16068400},{"timestamp":1011796200,"date":"2002-01-23","index":6875,"close":31.43,"high":31.55,"low":30.95,"open":31.34,"volume":10192400},{"timestamp":1011882600,"date":"2002-01-24","index":6876,"close":32,"high":32,"low":31.56,"open":31.77,"volume":14674400},{"timestamp":1011969000,"date":"2002-01-25","index":6877,"close":31.67,"high":32.07,"low":31.43,"open":31.71,"volume":11100400},{"timestamp":1012228200,"date":"2002-01-28","index":6878,"close":31.82,"high":31.99,"low":31.51,"open":31.63,"volume":9068000},{"timestamp":1012314600,"date":"2002-01-29","index":6879,"close":29.6,"high":32.17,"low":29.53,"open":31.86,"volume":28117000},{"timestamp":1012401000,"date":"2002-01-30","index":6880,"close":30.83,"high":30.97,"low":29.95,"open":30.02,"volume":27774800},{"timestamp":1012487400,"date":"2002-01-31","index":6881,"close":31.51,"high":31.6,"low":30.76,"open":31.04,"volume":15095000},{"timestamp":1012573800,"date":"2002-02-01","index":6882,"close":30.68,"high":31.45,"low":30.5,"open":31.27,"volume":14908000},{"timestamp":1012833000,"date":"2002-02-04","index":6883,"close":29.7,"high":30.52,"low":29.65,"open":30.48,"volume":14934600},{"timestamp":1012919400,"date":"2002-02-05","index":6884,"close":29.45,"high":29.75,"low":28.95,"open":29.4,"volume":17548000}]},{"date":"2001-10-15","estimated":0.62,"reported":0.64,"pre":[{"timestamp":1001683800,"date":"2001-09-28","index":6796,"close":29.2,"high":29.3,"low":28.74,"open":28.88,"volume":17620400},{"timestamp":1001943000,"date":"2001-10-01","index":6797,"close":29.48,"high":29.57,"low":28.95,"open":29.23,"volume":10449000},{"timestamp":1002029400,"date":"2001-10-02","index":6798,"close":29.74,"high":29.8,"low":29.02,"open":29.48,"volume":13301000},{"timestamp":1002115800,"date":"2001-10-03","index":6799,"close":30,"high":30.15,"low":29.4,"open":29.48,"volume":16663200},{"timestamp":1002202200,"date":"2001-10-04","index":6800,"close":29.44,"high":30.11,"low":29.2,"open":30,"volume":16576400},{"timestamp":1002288600,"date":"2001-10-05","index":6801,"close":28.07,"high":29.55,"low":27.88,"open":29.44,"volume":20000400},{"timestamp":1002547800,"date":"2001-10-08","index":6802,"close":27.13,"high":28.07,"low":26.93,"open":28.07,"volume":15811200},{"timestamp":1002634200,"date":"2001-10-09","index":6803,"close":26.08,"high":27.33,"low":26.08,"open":27.33,"volume":20811200},{"timestamp":1002720600,"date":"2001-10-10","index":6804,"close":27.4,"high":27.83,"low":26.21,"open":26.3,"volume":15884600},{"timestamp":1002807000,"date":"2001-10-11","index":6805,"close":27.3,"high":27.75,"low":27.05,"open":27.4,"volume":16259000},{"timestamp":1002893400,"date":"2001-10-12","index":6806,"close":26.5,"high":27.08,"low":26.05,"open":27.08,"volume":14523600}],"post":[{"timestamp":1003152600,"date":"2001-10-15","index":6807,"close":27.77,"high":27.8,"low":26.25,"open":26.95,"volume":22450200},{"timestamp":1003239000,"date":"2001-10-16","index":6808,"close":28.85,"high":29.2,"low":28.17,"open":28.23,"volume":20734800},{"timestamp":1003325400,"date":"2001-10-17","index":6809,"close":28.55,"high":29.38,"low":28.38,"open":29.23,"volume":15595400},{"timestamp":1003411800,"date":"2001-10-18","index":6810,"close":28.5,"high":28.87,"low":28.38,"open":28.56,"volume":9835400},{"timestamp":1003498200,"date":"2001-10-19","index":6811,"close":28.51,"high":28.74,"low":27.65,"open":28.48,"volume":11661200},{"timestamp":1003757400,"date":"2001-10-22","index":6812,"close":29.2,"high":29.52,"low":28.51,"open":28.52,"volume":11244400},{"timestamp":1003843800,"date":"2001-10-23","index":6813,"close":29.45,"high":29.95,"low":29.36,"open":29.4,"volume":13118400},{"timestamp":1003930200,"date":"2001-10-24","index":6814,"close":29.98,"high":30,"low":29.64,"open":29.75,"volume":11386800},{"timestamp":1004016600,"date":"2001-10-25","index":6815,"close":30.4,"high":30.6,"low":29.43,"open":29.58,"volume":13377200},{"timestamp":1004103000,"date":"2001-10-26","index":6816,"close":30.33,"high":30.68,"low":30.21,"open":30.33,"volume":9899200},{"timestamp":1004365800,"date":"2001-10-29","index":6817,"close":29.75,"high":30.27,"low":29.58,"open":30.25,"volume":11741800}]},{"date":"2001-07-16","estimated":0.59,"reported":0.62,"pre":[{"timestamp":993735000,"date":"2001-06-28","index":6736,"close":29.99,"high":30.61,"low":29.95,"open":30.15,"volume":10041400},{"timestamp":993821400,"date":"2001-06-29","index":6737,"close":30.01,"high":30.1,"low":29.52,"open":30.02,"volume":13302000},{"timestamp":994080600,"date":"2001-07-02","index":6738,"close":30.25,"high":30.32,"low":29.85,"open":30.01,"volume":7821200},{"timestamp":994167000,"date":"2001-07-03","index":6739,"close":30.25,"high":30.25,"low":29.92,"open":30.17,"volume":4774400},{"timestamp":994339800,"date":"2001-07-05","index":6740,"close":30.14,"high":30.35,"low":30.05,"open":30.13,"volume":4312400},{"timestamp":994426200,"date":"2001-07-06","index":6741,"close":29.18,"high":30.15,"low":29,"open":30.15,"volume":8881800},{"timestamp":994685400,"date":"2001-07-09","index":6742,"close":29.46,"high":29.55,"low":29.13,"open":29.23,"volume":6830200},{"timestamp":994771800,"date":"2001-07-10","index":6743,"close":28.49,"high":29.42,"low":28.42,"open":29.42,"volume":11411200},{"timestamp":994858200,"date":"2001-07-11","index":6744,"close":28.67,"high":28.7,"low":27.59,"open":28.25,"volume":13696200},{"timestamp":994944600,"date":"2001-07-12","index":6745,"close":29.72,"high":29.79,"low":28.77,"open":28.92,"volume":11812200},{"timestamp":995031000,"date":"2001-07-13","index":6746,"close":30.13,"high":30.25,"low":29.55,"open":29.72,"volume":9301600}],"post":[{"timestamp":995290200,"date":"2001-07-16","index":6747,"close":30.69,"high":31.25,"low":30.63,"open":30.75,"volume":19454800},{"timestamp":995376600,"date":"2001-07-17","index":6748,"close":31.85,"high":32.17,"low":30.92,"open":31,"volume":23559800},{"timestamp":995463000,"date":"2001-07-18","index":6749,"close":32.04,"high":32.15,"low":31.52,"open":31.63,"volume":24389000},{"timestamp":995549400,"date":"2001-07-19","index":6750,"close":31.75,"high":32.35,"low":31.42,"open":32.25,"volume":15832600},{"timestamp":995635800,"date":"2001-07-20","index":6751,"close":31.42,"high":31.6,"low":31.14,"open":31.59,"volume":9335200},{"timestamp":995895000,"date":"2001-07-23","index":6752,"close":31.17,"high":31.69,"low":31.16,"open":31.58,"volume":5177800},{"timestamp":995981400,"date":"2001-07-24","index":6753,"close":31,"high":31.43,"low":30.85,"open":31.3,"volume":9385800},{"timestamp":996067800,"date":"2001-07-25","index":6754,"close":31.2,"high":31.26,"low":30.75,"open":31.15,"volume":11382600},{"timestamp":996154200,"date":"2001-07-26","index":6755,"close":31.56,"high":31.65,"low":31.16,"open":31.25,"volume":7400400},{"timestamp":996240600,"date":"2001-07-27","index":6756,"close":31.75,"high":32,"low":31.56,"open":31.56,"volume":5730200},{"timestamp":996499800,"date":"2001-07-30","index":6757,"close":31.77,"high":31.82,"low":31.5,"open":31.6,"volume":4768800}]},{"date":"2001-04-16","estimated":0.57,"reported":0.57,"pre":[{"timestamp":985876200,"date":"2001-03-29","index":6673,"close":26.58,"high":27.05,"low":26.38,"open":26.77,"volume":11123800},{"timestamp":985962600,"date":"2001-03-30","index":6674,"close":27.38,"high":27.38,"low":26.59,"open":26.77,"volume":12760800},{"timestamp":986218200,"date":"2001-04-02","index":6675,"close":27,"high":27.62,"low":26.64,"open":27.23,"volume":16126800},{"timestamp":986304600,"date":"2001-04-03","index":6676,"close":26.13,"high":26.95,"low":25.81,"open":26.95,"volume":14116800},{"timestamp":986391000,"date":"2001-04-04","index":6677,"close":25.16,"high":26.13,"low":25.02,"open":25.92,"volume":18445800},{"timestamp":986477400,"date":"2001-04-05","index":6678,"close":25.92,"high":26.27,"low":25.65,"open":25.8,"volume":11382400},{"timestamp":986563800,"date":"2001-04-06","index":6679,"close":24.8,"high":26.25,"low":24.33,"open":25.92,"volume":26638400},{"timestamp":986823000,"date":"2001-04-09","index":6680,"close":25.3,"high":25.78,"low":25.02,"open":25.17,"volume":9621200},{"timestamp":986909400,"date":"2001-04-10","index":6681,"close":25.96,"high":26.6,"low":25.76,"open":25.8,"volume":12583200},{"timestamp":986995800,"date":"2001-04-11","index":6682,"close":26.27,"high":27.09,"low":26.14,"open":26.95,"volume":11780000},{"timestamp":987082200,"date":"2001-04-12","index":6683,"close":26.48,"high":26.73,"low":26.17,"open":26.27,"volume":6576000}],"post":[{"timestamp":987427800,"date":"2001-04-16","index":6684,"close":26.23,"high":27.13,"low":26.1,"open":26.52,"volume":15241400},{"timestamp":987514200,"date":"2001-04-17","index":6685,"close":26,"high":26.42,"low":25.91,"open":26.27,"volume":11540000},{"timestamp":987600600,"date":"2001-04-18","index":6686,"close":27.59,"high":27.75,"low":26.02,"open":26.13,"volume":23188400},{"timestamp":987687000,"date":"2001-04-19","index":6687,"close":28.2,"high":28.75,"low":27.39,"open":27.45,"volume":18648000},{"timestamp":987773400,"date":"2001-04-20","index":6688,"close":27.5,"high":28.19,"low":27.5,"open":28.19,"volume":13803200},{"timestamp":988032600,"date":"2001-04-23","index":6689,"close":27.47,"high":27.67,"low":27.2,"open":27.5,"volume":11155800},{"timestamp":988119000,"date":"2001-04-24","index":6690,"close":27.25,"high":27.82,"low":27.23,"open":27.6,"volume":8100800},{"timestamp":988205400,"date":"2001-04-25","index":6691,"close":27.45,"high":27.52,"low":26.88,"open":27.25,"volume":7681000},{"timestamp":988291800,"date":"2001-04-26","index":6692,"close":27.56,"high":27.8,"low":27.21,"open":27.52,"volume":8984800},{"timestamp":988378200,"date":"2001-04-27","index":6693,"close":28.46,"high":28.5,"low":27.72,"open":27.85,"volume":8606600},{"timestamp":988637400,"date":"2001-04-30","index":6694,"close":28,"high":28.7,"low":27.75,"open":28.55,"volume":10037000}]},{"date":"2001-01-16","estimated":0.43,"reported":0.43,"pre":[{"timestamp":978013800,"date":"2000-12-28","index":6611,"close":23.41,"high":23.63,"low":23.13,"open":23.13,"volume":7008800},{"timestamp":978100200,"date":"2000-12-29","index":6612,"close":22.94,"high":23.44,"low":22.75,"open":23.44,"volume":7570800},{"timestamp":978445800,"date":"2001-01-02","index":6613,"close":23.38,"high":23.38,"low":22.5,"open":22.66,"volume":7021200},{"timestamp":978532200,"date":"2001-01-03","index":6614,"close":24.97,"high":25,"low":22.88,"open":23.22,"volume":20566800},{"timestamp":978618600,"date":"2001-01-04","index":6615,"close":25.75,"high":25.84,"low":24.69,"open":24.91,"volume":22259200},{"timestamp":978705000,"date":"2001-01-05","index":6616,"close":24,"high":25,"low":23.41,"open":23.81,"volume":30578400},{"timestamp":978964200,"date":"2001-01-08","index":6617,"close":24.13,"high":24.44,"low":23.16,"open":23.56,"volume":11865600},{"timestamp":979050600,"date":"2001-01-09","index":6618,"close":23.5,"high":24.38,"low":23.31,"open":24,"volume":11454600},{"timestamp":979137000,"date":"2001-01-10","index":6619,"close":24.28,"high":24.38,"low":23.28,"open":23.38,"volume":14501000},{"timestamp":979223400,"date":"2001-01-11","index":6620,"close":24.72,"high":24.78,"low":24.06,"open":24.34,"volume":14693200},{"timestamp":979309800,"date":"2001-01-12","index":6621,"close":24.53,"high":24.72,"low":24.06,"open":24.72,"volume":8350600}],"post":[{"timestamp":979655400,"date":"2001-01-16","index":6622,"close":25.47,"high":25.66,"low":23.81,"open":24.13,"volume":21287800},{"timestamp":979741800,"date":"2001-01-17","index":6623,"close":24.78,"high":25.47,"low":24.66,"open":25.47,"volume":16560800},{"timestamp":979828200,"date":"2001-01-18","index":6624,"close":24.47,"high":24.81,"low":24.13,"open":24.75,"volume":11780000},{"timestamp":979914600,"date":"2001-01-19","index":6625,"close":24.59,"high":24.97,"low":24.16,"open":24.75,"volume":11225800},{"timestamp":980173800,"date":"2001-01-22","index":6626,"close":25.19,"high":25.44,"low":24.63,"open":24.88,"volume":8684000},{"timestamp":980260200,"date":"2001-01-23","index":6627,"close":25.19,"high":25.34,"low":24.78,"open":24.88,"volume":8757400},{"timestamp":980346600,"date":"2001-01-24","index":6628,"close":25.53,"high":25.66,"low":24.69,"open":25,"volume":11042200},{"timestamp":980433000,"date":"2001-01-25","index":6629,"close":25.75,"high":26.19,"low":25.16,"open":25.56,"volume":8711400},{"timestamp":980519400,"date":"2001-01-26","index":6630,"close":26.59,"high":26.91,"low":25.56,"open":25.63,"volume":11745400},{"timestamp":980778600,"date":"2001-01-29","index":6631,"close":27.01,"high":27.21,"low":26.35,"open":27,"volume":13714000},{"timestamp":980865000,"date":"2001-01-30","index":6632,"close":27.74,"high":27.97,"low":26.75,"open":27.1,"volume":15187000}]}] +[{"date":"2025-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-16","estimated":0.78,"reported":null,"pre":[],"post":[]},{"date":"2024-10-15","estimated":0.77,"reported":0.81,"pre":[{"timestamp":1727703000,"date":"2024-09-30","index":12584,"close":39.68,"high":39.79,"low":39.02,"open":39.23,"volume":35055200},{"timestamp":1727789400,"date":"2024-10-01","index":12585,"close":39.22,"high":39.56,"low":38.94,"open":39.51,"volume":26291200},{"timestamp":1727875800,"date":"2024-10-02","index":12586,"close":39.23,"high":39.54,"low":39.05,"open":39.25,"volume":23302700},{"timestamp":1727962200,"date":"2024-10-03","index":12587,"close":39.25,"high":39.27,"low":38.73,"open":38.98,"volume":26030200},{"timestamp":1728048600,"date":"2024-10-04","index":12588,"close":40.11,"high":40.25,"low":39.62,"open":39.93,"volume":34209900},{"timestamp":1728307800,"date":"2024-10-07","index":12589,"close":39.96,"high":40.44,"low":39.71,"open":40.21,"volume":27177500},{"timestamp":1728394200,"date":"2024-10-08","index":12590,"close":39.93,"high":40.15,"low":39.81,"open":40.05,"volume":26023600},{"timestamp":1728480600,"date":"2024-10-09","index":12591,"close":40.19,"high":40.39,"low":39.72,"open":39.87,"volume":27421000},{"timestamp":1728567000,"date":"2024-10-10","index":12592,"close":39.97,"high":40.13,"low":39.77,"open":40.01,"volume":26182300},{"timestamp":1728653400,"date":"2024-10-11","index":12593,"close":41.95,"high":42.17,"low":40.4,"open":40.5,"volume":50660700},{"timestamp":1728912600,"date":"2024-10-14","index":12594,"close":41.91,"high":42.18,"low":41.72,"open":41.96,"volume":28098900}],"post":[{"timestamp":1728999000,"date":"2024-10-15","index":12595,"close":42.14,"high":43.36,"low":42.05,"open":43.23,"volume":61490000},{"timestamp":1729085400,"date":"2024-10-16","index":12596,"close":42.8,"high":43.1,"low":42.15,"open":42.21,"volume":42437800},{"timestamp":1729171800,"date":"2024-10-17","index":12597,"close":42.6,"high":43,"low":42.47,"open":42.83,"volume":31708600},{"timestamp":1729258200,"date":"2024-10-18","index":12598,"close":42.32,"high":42.65,"low":42.11,"open":42.43,"volume":30593500},{"timestamp":1729517400,"date":"2024-10-21","index":12599,"close":41.76,"high":42.41,"low":41.74,"open":42.25,"volume":26589500},{"timestamp":1729603800,"date":"2024-10-22","index":12600,"close":42.3,"high":42.41,"low":41.57,"open":41.65,"volume":37104400},{"timestamp":1729690200,"date":"2024-10-23","index":12601,"close":42.34,"high":42.47,"low":42.02,"open":42.2,"volume":28569400},{"timestamp":1729776600,"date":"2024-10-24","index":12602,"close":42.65,"high":42.66,"low":41.97,"open":42.32,"volume":28392000},{"timestamp":1729863000,"date":"2024-10-25","index":12603,"close":41.89,"high":42.98,"low":41.79,"open":42.92,"volume":27466900},{"timestamp":1730122200,"date":"2024-10-28","index":12604,"close":42.62,"high":42.75,"low":42.01,"open":42.07,"volume":24527600},{"timestamp":1730208600,"date":"2024-10-29","index":12605,"close":42.53,"high":42.81,"low":42.47,"open":42.59,"volume":22313500}]},{"date":"2024-07-16","estimated":0.8,"reported":0.83,"pre":[{"timestamp":1719581400,"date":"2024-06-28","index":12520,"close":39.77,"high":40.06,"low":39.32,"open":39.74,"volume":52028200},{"timestamp":1719840600,"date":"2024-07-01","index":12521,"close":40.01,"high":40.34,"low":39.67,"open":39.91,"volume":26770500},{"timestamp":1719927000,"date":"2024-07-02","index":12522,"close":40.93,"high":40.96,"low":39.96,"open":40,"volume":35626100},{"timestamp":1720013400,"date":"2024-07-03","index":12523,"close":40.9,"high":41.2,"low":40.75,"open":41.02,"volume":17100700},{"timestamp":1720186200,"date":"2024-07-05","index":12524,"close":40.41,"high":40.96,"low":40.29,"open":40.93,"volume":23489000},{"timestamp":1720445400,"date":"2024-07-08","index":12525,"close":40.62,"high":41.04,"low":40.43,"open":40.6,"volume":26728500},{"timestamp":1720531800,"date":"2024-07-09","index":12526,"close":41.42,"high":41.83,"low":40.6,"open":40.76,"volume":34697200},{"timestamp":1720618200,"date":"2024-07-10","index":12527,"close":41.74,"high":41.76,"low":41.07,"open":41.28,"volume":25333400},{"timestamp":1720704600,"date":"2024-07-11","index":12528,"close":41.81,"high":41.9,"low":41.39,"open":41.77,"volume":33824600},{"timestamp":1720791000,"date":"2024-07-12","index":12529,"close":41.59,"high":41.92,"low":41.09,"open":41.49,"volume":31856600},{"timestamp":1721050200,"date":"2024-07-15","index":12530,"close":41.89,"high":42.23,"low":41.7,"open":41.85,"volume":36648100}],"post":[{"timestamp":1721136600,"date":"2024-07-16","index":12531,"close":44.13,"high":44.4,"low":42.22,"open":42.52,"volume":75953300},{"timestamp":1721223000,"date":"2024-07-17","index":12532,"close":43.98,"high":44.44,"low":43.65,"open":43.65,"volume":65713600},{"timestamp":1721309400,"date":"2024-07-18","index":12533,"close":43.01,"high":44.24,"low":42.93,"open":43.62,"volume":48549200},{"timestamp":1721395800,"date":"2024-07-19","index":12534,"close":42.9,"high":43.56,"low":42.69,"open":42.86,"volume":43903000},{"timestamp":1721655000,"date":"2024-07-22","index":12535,"close":42.3,"high":42.87,"low":41.96,"open":42.64,"volume":42838300},{"timestamp":1721741400,"date":"2024-07-23","index":12536,"close":42.41,"high":42.78,"low":42.15,"open":42.22,"volume":36705100},{"timestamp":1721827800,"date":"2024-07-24","index":12537,"close":42.19,"high":42.75,"low":42.07,"open":42.28,"volume":36567200},{"timestamp":1721914200,"date":"2024-07-25","index":12538,"close":41.68,"high":42.3,"low":41.66,"open":42.02,"volume":41593900},{"timestamp":1722000600,"date":"2024-07-26","index":12539,"close":41.67,"high":41.96,"low":41.41,"open":41.58,"volume":52049300},{"timestamp":1722259800,"date":"2024-07-29","index":12540,"close":41.09,"high":41.88,"low":40.98,"open":41.78,"volume":37133100},{"timestamp":1722346200,"date":"2024-07-30","index":12541,"close":41.28,"high":41.89,"low":40.81,"open":41.05,"volume":44163200}]},{"date":"2024-04-16","estimated":0.76,"reported":0.83,"pre":[{"timestamp":1711978200,"date":"2024-04-01","index":12458,"close":37.52,"high":38.35,"low":37.44,"open":37.94,"volume":33908000},{"timestamp":1712064600,"date":"2024-04-02","index":12459,"close":37.3,"high":37.58,"low":37.16,"open":37.19,"volume":34806800},{"timestamp":1712151000,"date":"2024-04-03","index":12460,"close":37.44,"high":38.02,"low":37.27,"open":37.4,"volume":33338500},{"timestamp":1712237400,"date":"2024-04-04","index":12461,"close":36.92,"high":37.96,"low":36.87,"open":37.7,"volume":42888200},{"timestamp":1712323800,"date":"2024-04-05","index":12462,"close":37.11,"high":37.34,"low":36.73,"open":36.81,"volume":30818000},{"timestamp":1712583000,"date":"2024-04-08","index":12463,"close":37.5,"high":37.58,"low":37.13,"open":37.2,"volume":29470300},{"timestamp":1712669400,"date":"2024-04-09","index":12464,"close":37.73,"high":37.77,"low":37.2,"open":37.51,"volume":30977700},{"timestamp":1712755800,"date":"2024-04-10","index":12465,"close":36.65,"high":37.23,"low":36.55,"open":37.18,"volume":37610700},{"timestamp":1712842200,"date":"2024-04-11","index":12466,"close":36.35,"high":36.75,"low":36.05,"open":36.75,"volume":38604000},{"timestamp":1712928600,"date":"2024-04-12","index":12467,"close":35.79,"high":36.09,"low":35.53,"open":35.81,"volume":47118300},{"timestamp":1713187800,"date":"2024-04-15","index":12468,"close":35.95,"high":36.76,"low":35.76,"open":36.33,"volume":44392000}],"post":[{"timestamp":1713274200,"date":"2024-04-16","index":12469,"close":34.68,"high":36.17,"low":34.15,"open":36.1,"volume":95566100},{"timestamp":1713360600,"date":"2024-04-17","index":12470,"close":35.23,"high":35.75,"low":34.75,"open":34.89,"volume":65951400},{"timestamp":1713447000,"date":"2024-04-18","index":12471,"close":35.77,"high":35.99,"low":35.18,"open":35.54,"volume":44506200},{"timestamp":1713533400,"date":"2024-04-19","index":12472,"close":36.97,"high":37.12,"low":36.06,"open":36.1,"volume":56240900},{"timestamp":1713792600,"date":"2024-04-22","index":12473,"close":37.73,"high":37.91,"low":36.87,"open":37,"volume":43867100},{"timestamp":1713879000,"date":"2024-04-23","index":12474,"close":38.37,"high":38.42,"low":37.83,"open":37.94,"volume":39180300},{"timestamp":1713965400,"date":"2024-04-24","index":12475,"close":38.32,"high":38.49,"low":38,"open":38.02,"volume":28670600},{"timestamp":1714051800,"date":"2024-04-25","index":12476,"close":37.91,"high":38.27,"low":37.38,"open":37.93,"volume":41116000},{"timestamp":1714138200,"date":"2024-04-26","index":12477,"close":37.83,"high":38.31,"low":37.78,"open":37.93,"volume":28668700},{"timestamp":1714397400,"date":"2024-04-29","index":12478,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12479,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800}]},{"date":"2024-01-12","estimated":0.68,"reported":0.7,"pre":[{"timestamp":1703687400,"date":"2023-12-27","index":12394,"close":33.84,"high":33.95,"low":33.66,"open":33.8,"volume":24498600},{"timestamp":1703773800,"date":"2023-12-28","index":12395,"close":33.88,"high":33.97,"low":33.77,"open":33.82,"volume":21799600},{"timestamp":1703860200,"date":"2023-12-29","index":12396,"close":33.67,"high":33.99,"low":33.55,"open":33.94,"volume":28037800},{"timestamp":1704205800,"date":"2024-01-02","index":12397,"close":33.9,"high":34.07,"low":33.27,"open":33.39,"volume":36668600},{"timestamp":1704292200,"date":"2024-01-03","index":12398,"close":33.53,"high":33.77,"low":33.24,"open":33.65,"volume":45988700},{"timestamp":1704378600,"date":"2024-01-04","index":12399,"close":33.8,"high":34.31,"low":33.54,"open":33.57,"volume":39834600},{"timestamp":1704465000,"date":"2024-01-05","index":12400,"close":34.43,"high":34.69,"low":33.71,"open":33.8,"volume":49228900},{"timestamp":1704724200,"date":"2024-01-08","index":12401,"close":34.16,"high":34.3,"low":33.64,"open":34.3,"volume":40253900},{"timestamp":1704810600,"date":"2024-01-09","index":12402,"close":33.63,"high":33.84,"low":33.51,"open":33.82,"volume":39268800},{"timestamp":1704897000,"date":"2024-01-10","index":12403,"close":33.6,"high":33.63,"low":33.24,"open":33.5,"volume":34904000},{"timestamp":1704983400,"date":"2024-01-11","index":12404,"close":33.15,"high":33.5,"low":32.78,"open":33.36,"volume":48790600}],"post":[{"timestamp":1705069800,"date":"2024-01-12","index":12405,"close":32.8,"high":33.19,"low":31.96,"open":32.25,"volume":74320300},{"timestamp":1705415400,"date":"2024-01-16","index":12406,"close":32.12,"high":32.51,"low":31.82,"open":32.41,"volume":58420800},{"timestamp":1705501800,"date":"2024-01-17","index":12407,"close":31.8,"high":31.99,"low":31.27,"open":31.72,"volume":48811300},{"timestamp":1705588200,"date":"2024-01-18","index":12408,"close":31.73,"high":31.77,"low":31.4,"open":31.75,"volume":35484400},{"timestamp":1705674600,"date":"2024-01-19","index":12409,"close":32.22,"high":32.23,"low":31.57,"open":31.8,"volume":49331400},{"timestamp":1705933800,"date":"2024-01-22","index":12410,"close":32.55,"high":32.99,"low":32.32,"open":32.36,"volume":43903400},{"timestamp":1706020200,"date":"2024-01-23","index":12411,"close":32.77,"high":32.82,"low":32.39,"open":32.54,"volume":30003400},{"timestamp":1706106600,"date":"2024-01-24","index":12412,"close":32.98,"high":33.34,"low":32.91,"open":33.03,"volume":36403900},{"timestamp":1706193000,"date":"2024-01-25","index":12413,"close":33.39,"high":33.45,"low":32.83,"open":33.21,"volume":46204000},{"timestamp":1706279400,"date":"2024-01-26","index":12414,"close":33.43,"high":33.67,"low":33.32,"open":33.4,"volume":30839800},{"timestamp":1706538600,"date":"2024-01-29","index":12415,"close":33.61,"high":33.65,"low":33.24,"open":33.4,"volume":30269300}]},{"date":"2023-10-17","estimated":0.82,"reported":0.9,"pre":[{"timestamp":1696253400,"date":"2023-10-02","index":12334,"close":26.7,"high":27.36,"low":26.58,"open":27.27,"volume":50388600},{"timestamp":1696339800,"date":"2023-10-03","index":12335,"close":25.91,"high":26.52,"low":25.82,"open":26.49,"volume":62144500},{"timestamp":1696426200,"date":"2023-10-04","index":12336,"close":25.94,"high":26.01,"low":25.58,"open":25.88,"volume":55696400},{"timestamp":1696512600,"date":"2023-10-05","index":12337,"close":26.06,"high":26.09,"low":25.56,"open":25.78,"volume":49044100},{"timestamp":1696599000,"date":"2023-10-06","index":12338,"close":26.07,"high":26.23,"low":25.47,"open":25.77,"volume":58120700},{"timestamp":1696858200,"date":"2023-10-09","index":12339,"close":26.31,"high":26.36,"low":25.72,"open":25.76,"volume":39953700},{"timestamp":1696944600,"date":"2023-10-10","index":12340,"close":27.01,"high":27.3,"low":26.57,"open":26.61,"volume":51960100},{"timestamp":1697031000,"date":"2023-10-11","index":12341,"close":27.02,"high":27.44,"low":26.9,"open":27.17,"volume":38508200},{"timestamp":1697117400,"date":"2023-10-12","index":12342,"close":26.9,"high":27.08,"low":26.61,"open":26.97,"volume":44249800},{"timestamp":1697203800,"date":"2023-10-13","index":12343,"close":26.76,"high":27.72,"low":26.52,"open":27.43,"volume":55089700},{"timestamp":1697463000,"date":"2023-10-16","index":12344,"close":26.99,"high":27.18,"low":26.77,"open":27.16,"volume":56817500}],"post":[{"timestamp":1697549400,"date":"2023-10-17","index":12345,"close":27.62,"high":27.87,"low":26.72,"open":27.05,"volume":95344200},{"timestamp":1697635800,"date":"2023-10-18","index":12346,"close":27.31,"high":28.04,"low":27.21,"open":27.54,"volume":68371100},{"timestamp":1697722200,"date":"2023-10-19","index":12347,"close":26.96,"high":27.78,"low":26.88,"open":27.25,"volume":58611000},{"timestamp":1697808600,"date":"2023-10-20","index":12348,"close":26.31,"high":26.94,"low":26.24,"open":26.8,"volume":62029800},{"timestamp":1698067800,"date":"2023-10-23","index":12349,"close":25.57,"high":26.21,"low":25.52,"open":26.13,"volume":59857200},{"timestamp":1698154200,"date":"2023-10-24","index":12350,"close":25.47,"high":25.87,"low":25.4,"open":25.74,"volume":55975700},{"timestamp":1698240600,"date":"2023-10-25","index":12351,"close":25.55,"high":25.65,"low":25.18,"open":25.38,"volume":45522400},{"timestamp":1698327000,"date":"2023-10-26","index":12352,"close":26.12,"high":26.36,"low":25.44,"open":25.49,"volume":60921000},{"timestamp":1698413400,"date":"2023-10-27","index":12353,"close":25.17,"high":26.07,"low":24.96,"open":26.07,"volume":64709300},{"timestamp":1698672600,"date":"2023-10-30","index":12354,"close":25.69,"high":25.78,"low":25.28,"open":25.32,"volume":41891900},{"timestamp":1698759000,"date":"2023-10-31","index":12355,"close":26.34,"high":26.38,"low":25.72,"open":25.74,"volume":50106700}]},{"date":"2023-07-18","estimated":0.84,"reported":0.88,"pre":[{"timestamp":1688131800,"date":"2023-06-30","index":12270,"close":28.69,"high":29.11,"low":28.67,"open":28.94,"volume":50370700},{"timestamp":1688391000,"date":"2023-07-03","index":12271,"close":29.2,"high":29.35,"low":28.65,"open":28.7,"volume":30995800},{"timestamp":1688563800,"date":"2023-07-05","index":12272,"close":29.08,"high":29.42,"low":28.95,"open":29.14,"volume":37492000},{"timestamp":1688650200,"date":"2023-07-06","index":12273,"close":28.28,"high":28.82,"low":28.1,"open":28.8,"volume":52098000},{"timestamp":1688736600,"date":"2023-07-07","index":12274,"close":28.53,"high":28.82,"low":28.29,"open":28.3,"volume":34231500},{"timestamp":1688995800,"date":"2023-07-10","index":12275,"close":28.66,"high":28.85,"low":28.47,"open":28.59,"volume":36086000},{"timestamp":1689082200,"date":"2023-07-11","index":12276,"close":29.02,"high":29.08,"low":28.42,"open":28.66,"volume":40978700},{"timestamp":1689168600,"date":"2023-07-12","index":12277,"close":29.36,"high":29.89,"low":29.27,"open":29.51,"volume":41855500},{"timestamp":1689255000,"date":"2023-07-13","index":12278,"close":29.67,"high":29.87,"low":29.41,"open":29.52,"volume":39589000},{"timestamp":1689341400,"date":"2023-07-14","index":12279,"close":29.11,"high":30.1,"low":29.05,"open":30,"volume":58660500},{"timestamp":1689600600,"date":"2023-07-17","index":12280,"close":29.4,"high":29.56,"low":29.12,"open":29.15,"volume":49477200}],"post":[{"timestamp":1689687000,"date":"2023-07-18","index":12281,"close":30.7,"high":30.86,"low":29.92,"open":30,"volume":98253800},{"timestamp":1689773400,"date":"2023-07-19","index":12282,"close":31.53,"high":31.7,"low":30.69,"open":30.89,"volume":70619800},{"timestamp":1689859800,"date":"2023-07-20","index":12283,"close":31.69,"high":31.8,"low":31.26,"open":31.33,"volume":42128800},{"timestamp":1689946200,"date":"2023-07-21","index":12284,"close":31.98,"high":32.11,"low":31.42,"open":31.87,"volume":70813600},{"timestamp":1690205400,"date":"2023-07-24","index":12285,"close":32.65,"high":32.85,"low":31.98,"open":32,"volume":64548600},{"timestamp":1690291800,"date":"2023-07-25","index":12286,"close":32.15,"high":32.79,"low":32.07,"open":32.76,"volume":51208800},{"timestamp":1690378200,"date":"2023-07-26","index":12287,"close":32.41,"high":32.54,"low":32.15,"open":32.24,"volume":41814600},{"timestamp":1690464600,"date":"2023-07-27","index":12288,"close":31.95,"high":32.74,"low":31.82,"open":32.43,"volume":45529500},{"timestamp":1690551000,"date":"2023-07-28","index":12289,"close":31.9,"high":32.16,"low":31.71,"open":32.15,"volume":33296500},{"timestamp":1690810200,"date":"2023-07-31","index":12290,"close":32,"high":32.25,"low":31.78,"open":31.9,"volume":29093400},{"timestamp":1690896600,"date":"2023-08-01","index":12291,"close":31.62,"high":31.94,"low":31.42,"open":31.84,"volume":32712000}]},{"date":"2023-04-18","estimated":0.82,"reported":0.94,"pre":[{"timestamp":1680269400,"date":"2023-03-31","index":12208,"close":28.6,"high":28.68,"low":28.26,"open":28.62,"volume":56482100},{"timestamp":1680528600,"date":"2023-04-03","index":12209,"close":28.59,"high":28.98,"low":28.33,"open":28.64,"volume":51996800},{"timestamp":1680615000,"date":"2023-04-04","index":12210,"close":27.98,"high":28.65,"low":27.66,"open":28.55,"volume":56233300},{"timestamp":1680701400,"date":"2023-04-05","index":12211,"close":27.64,"high":27.91,"low":27.46,"open":27.66,"volume":47799400},{"timestamp":1680787800,"date":"2023-04-06","index":12212,"close":27.84,"high":28.01,"low":27.62,"open":27.72,"volume":41216600},{"timestamp":1681133400,"date":"2023-04-10","index":12213,"close":27.94,"high":28.1,"low":27.65,"open":27.67,"volume":40572700},{"timestamp":1681219800,"date":"2023-04-11","index":12214,"close":28.71,"high":28.75,"low":27.96,"open":28.02,"volume":58761200},{"timestamp":1681306200,"date":"2023-04-12","index":12215,"close":28.48,"high":29.01,"low":28.37,"open":28.68,"volume":44313300},{"timestamp":1681392600,"date":"2023-04-13","index":12216,"close":28.56,"high":28.64,"low":28.24,"open":28.56,"volume":52261400},{"timestamp":1681479000,"date":"2023-04-14","index":12217,"close":29.52,"high":29.87,"low":29.25,"open":29.3,"volume":81110800},{"timestamp":1681738200,"date":"2023-04-17","index":12218,"close":30.37,"high":30.41,"low":29.4,"open":29.77,"volume":83704400}],"post":[{"timestamp":1681824600,"date":"2023-04-18","index":12219,"close":30.56,"high":30.93,"low":29.8,"open":30.8,"volume":114498800},{"timestamp":1681911000,"date":"2023-04-19","index":12220,"close":30.06,"high":30.2,"low":29.79,"open":30.13,"volume":65594200},{"timestamp":1681997400,"date":"2023-04-20","index":12221,"close":29.9,"high":30.23,"low":29.77,"open":29.84,"volume":43193800},{"timestamp":1682083800,"date":"2023-04-21","index":12222,"close":29.87,"high":29.98,"low":29.41,"open":29.75,"volume":44759000},{"timestamp":1682343000,"date":"2023-04-24","index":12223,"close":29.76,"high":29.9,"low":29.59,"open":29.79,"volume":28020300},{"timestamp":1682429400,"date":"2023-04-25","index":12224,"close":28.84,"high":29.53,"low":28.82,"open":29.45,"volume":49718800},{"timestamp":1682515800,"date":"2023-04-26","index":12225,"close":28.44,"high":28.94,"low":28.3,"open":28.76,"volume":45848400},{"timestamp":1682602200,"date":"2023-04-27","index":12226,"close":28.89,"high":29.08,"low":28.52,"open":28.52,"volume":33060100},{"timestamp":1682688600,"date":"2023-04-28","index":12227,"close":29.28,"high":29.43,"low":28.51,"open":28.53,"volume":45532800},{"timestamp":1682947800,"date":"2023-05-01","index":12228,"close":29.04,"high":29.54,"low":29,"open":29.5,"volume":34076800},{"timestamp":1683034200,"date":"2023-05-02","index":12229,"close":28.16,"high":28.86,"low":27.71,"open":28.85,"volume":70797700}]},{"date":"2023-01-13","estimated":0.77,"reported":0.85,"pre":[{"timestamp":1672237800,"date":"2022-12-28","index":12144,"close":32.77,"high":32.97,"low":32.53,"open":32.57,"volume":30541000},{"timestamp":1672324200,"date":"2022-12-29","index":12145,"close":33.14,"high":33.16,"low":32.75,"open":32.89,"volume":22252900},{"timestamp":1672410600,"date":"2022-12-30","index":12146,"close":33.12,"high":33.3,"low":32.86,"open":33.1,"volume":28198900},{"timestamp":1672756200,"date":"2023-01-03","index":12147,"close":33.51,"high":34.09,"low":33.21,"open":33.23,"volume":35221500},{"timestamp":1672842600,"date":"2023-01-04","index":12148,"close":34.14,"high":34.82,"low":33.83,"open":33.9,"volume":41998500},{"timestamp":1672929000,"date":"2023-01-05","index":12149,"close":34.07,"high":34.14,"low":33.58,"open":33.92,"volume":34177000},{"timestamp":1673015400,"date":"2023-01-06","index":12150,"close":34.41,"high":34.58,"low":33.54,"open":34.09,"volume":34068700},{"timestamp":1673274600,"date":"2023-01-09","index":12151,"close":33.89,"high":34.76,"low":33.71,"open":34.75,"volume":43818800},{"timestamp":1673361000,"date":"2023-01-10","index":12152,"close":34.12,"high":34.27,"low":33.64,"open":33.74,"volume":35096000},{"timestamp":1673447400,"date":"2023-01-11","index":12153,"close":34.38,"high":34.44,"low":34,"open":34.12,"volume":36783700},{"timestamp":1673533800,"date":"2023-01-12","index":12154,"close":34.47,"high":34.87,"low":34.36,"open":34.6,"volume":44230400}],"post":[{"timestamp":1673620200,"date":"2023-01-13","index":12155,"close":35.23,"high":35.39,"low":33.09,"open":34.2,"volume":89667800},{"timestamp":1673965800,"date":"2023-01-17","index":12156,"close":34.52,"high":34.83,"low":34.15,"open":34.69,"volume":56458400},{"timestamp":1674052200,"date":"2023-01-18","index":12157,"close":33.72,"high":34.34,"low":33.51,"open":34.33,"volume":54517800},{"timestamp":1674138600,"date":"2023-01-19","index":12158,"close":33.23,"high":33.55,"low":32.89,"open":33.28,"volume":42707100},{"timestamp":1674225000,"date":"2023-01-20","index":12159,"close":33.85,"high":33.89,"low":33.09,"open":33.3,"volume":45004400},{"timestamp":1674484200,"date":"2023-01-23","index":12160,"close":34.32,"high":34.51,"low":33.75,"open":33.81,"volume":33683300},{"timestamp":1674570600,"date":"2023-01-24","index":12161,"close":34.57,"high":34.79,"low":33.95,"open":34.22,"volume":26716700},{"timestamp":1674657000,"date":"2023-01-25","index":12162,"close":34.87,"high":34.96,"low":34.25,"open":34.3,"volume":28859700},{"timestamp":1674743400,"date":"2023-01-26","index":12163,"close":35.34,"high":35.35,"low":34.79,"open":35.05,"volume":30035500},{"timestamp":1674829800,"date":"2023-01-27","index":12164,"close":35.45,"high":35.78,"low":35.27,"open":35.44,"volume":29964900},{"timestamp":1675089000,"date":"2023-01-30","index":12165,"close":35.3,"high":35.56,"low":35.18,"open":35.21,"volume":27353500}]},{"date":"2022-10-17","estimated":0.77,"reported":0.81,"pre":[{"timestamp":1664544600,"date":"2022-09-30","index":12083,"close":30.2,"high":31.19,"low":30.17,"open":30.76,"volume":42294100},{"timestamp":1664803800,"date":"2022-10-03","index":12084,"close":31.09,"high":31.28,"low":30.2,"open":30.59,"volume":34591700},{"timestamp":1664890200,"date":"2022-10-04","index":12085,"close":32.38,"high":32.52,"low":31.66,"open":31.72,"volume":39758700},{"timestamp":1664976600,"date":"2022-10-05","index":12086,"close":31.92,"high":32.03,"low":31.45,"open":31.54,"volume":35791100},{"timestamp":1665063000,"date":"2022-10-06","index":12087,"close":31.46,"high":31.88,"low":31.36,"open":31.6,"volume":40891900},{"timestamp":1665149400,"date":"2022-10-07","index":12088,"close":30.75,"high":31.24,"low":30.53,"open":31.17,"volume":52304600},{"timestamp":1665408600,"date":"2022-10-10","index":12089,"close":30.66,"high":31.05,"low":30.35,"open":30.9,"volume":37669100},{"timestamp":1665495000,"date":"2022-10-11","index":12090,"close":29.77,"high":30.47,"low":29.57,"open":30.37,"volume":58124000},{"timestamp":1665581400,"date":"2022-10-12","index":12091,"close":29.86,"high":30.31,"low":29.48,"open":29.64,"volume":36137900},{"timestamp":1665667800,"date":"2022-10-13","index":12092,"close":31.69,"high":31.77,"low":29.31,"open":29.41,"volume":67671000},{"timestamp":1665754200,"date":"2022-10-14","index":12093,"close":31.7,"high":32.63,"low":31.57,"open":31.81,"volume":58108500}],"post":[{"timestamp":1666013400,"date":"2022-10-17","index":12094,"close":33.62,"high":33.87,"low":32.87,"open":33.36,"volume":88896800},{"timestamp":1666099800,"date":"2022-10-18","index":12095,"close":34.88,"high":35.36,"low":34.28,"open":34.98,"volume":81937900},{"timestamp":1666186200,"date":"2022-10-19","index":12096,"close":33.92,"high":34.83,"low":33.77,"open":34.58,"volume":43139900},{"timestamp":1666272600,"date":"2022-10-20","index":12097,"close":33.7,"high":34.63,"low":33.59,"open":33.98,"volume":39549100},{"timestamp":1666359000,"date":"2022-10-21","index":12098,"close":34.95,"high":35.04,"low":33.56,"open":33.56,"volume":54870300},{"timestamp":1666618200,"date":"2022-10-24","index":12099,"close":35.07,"high":35.26,"low":34.71,"open":35.11,"volume":33765600},{"timestamp":1666704600,"date":"2022-10-25","index":12100,"close":35.39,"high":35.58,"low":34.53,"open":34.74,"volume":37132300},{"timestamp":1666791000,"date":"2022-10-26","index":12101,"close":35.7,"high":36.09,"low":35.35,"open":35.42,"volume":41104600},{"timestamp":1666877400,"date":"2022-10-27","index":12102,"close":35.87,"high":36.37,"low":35.77,"open":36.15,"volume":35261900},{"timestamp":1666963800,"date":"2022-10-28","index":12103,"close":36.18,"high":36.3,"low":35.64,"open":36.04,"volume":31659100},{"timestamp":1667223000,"date":"2022-10-31","index":12104,"close":36.04,"high":36.33,"low":35.81,"open":36,"volume":32565500}]},{"date":"2022-07-18","estimated":0.75,"reported":0.78,"pre":[{"timestamp":1656595800,"date":"2022-06-30","index":12019,"close":31.13,"high":31.55,"low":30.64,"open":31.17,"volume":46312300},{"timestamp":1656682200,"date":"2022-07-01","index":12020,"close":31.56,"high":31.67,"low":30.63,"open":30.98,"volume":40236100},{"timestamp":1657027800,"date":"2022-07-05","index":12021,"close":31.24,"high":31.24,"low":30.45,"open":30.8,"volume":47411800},{"timestamp":1657114200,"date":"2022-07-06","index":12022,"close":30.98,"high":31.25,"low":30.64,"open":31.01,"volume":35933700},{"timestamp":1657200600,"date":"2022-07-07","index":12023,"close":31.86,"high":32.01,"low":31.47,"open":31.5,"volume":40137900},{"timestamp":1657287000,"date":"2022-07-08","index":12024,"close":31.79,"high":32.25,"low":31.56,"open":32.01,"volume":31153800},{"timestamp":1657546200,"date":"2022-07-11","index":12025,"close":31.46,"high":31.79,"low":31.29,"open":31.55,"volume":29311900},{"timestamp":1657632600,"date":"2022-07-12","index":12026,"close":31.36,"high":32.03,"low":30.98,"open":31.02,"volume":39527000},{"timestamp":1657719000,"date":"2022-07-13","index":12027,"close":30.84,"high":31.15,"low":30.4,"open":31.07,"volume":44153700},{"timestamp":1657805400,"date":"2022-07-14","index":12028,"close":30.13,"high":30.22,"low":29.67,"open":30.09,"volume":51707800},{"timestamp":1657891800,"date":"2022-07-15","index":12029,"close":32.25,"high":32.63,"low":30.61,"open":30.65,"volume":77801700}],"post":[{"timestamp":1658151000,"date":"2022-07-18","index":12030,"close":32.26,"high":33.38,"low":32.1,"open":33.08,"volume":56382900},{"timestamp":1658237400,"date":"2022-07-19","index":12031,"close":33.35,"high":33.62,"low":32.68,"open":32.9,"volume":46874900},{"timestamp":1658323800,"date":"2022-07-20","index":12032,"close":33.36,"high":33.45,"low":32.95,"open":33.18,"volume":35514900},{"timestamp":1658410200,"date":"2022-07-21","index":12033,"close":33.65,"high":33.67,"low":32.95,"open":33.09,"volume":31244000},{"timestamp":1658496600,"date":"2022-07-22","index":12034,"close":33.43,"high":33.94,"low":33.09,"open":33.6,"volume":27115400},{"timestamp":1658755800,"date":"2022-07-25","index":12035,"close":33.73,"high":33.98,"low":33.44,"open":33.78,"volume":30381000},{"timestamp":1658842200,"date":"2022-07-26","index":12036,"close":33.05,"high":33.78,"low":32.96,"open":33.41,"volume":30645700},{"timestamp":1658928600,"date":"2022-07-27","index":12037,"close":33.59,"high":33.77,"low":32.95,"open":33.24,"volume":30344800},{"timestamp":1659015000,"date":"2022-07-28","index":12038,"close":33.32,"high":33.75,"low":32.9,"open":33.5,"volume":40176500},{"timestamp":1659101400,"date":"2022-07-29","index":12039,"close":33.81,"high":33.94,"low":33.35,"open":33.47,"volume":48152500},{"timestamp":1659360600,"date":"2022-08-01","index":12040,"close":33.71,"high":33.89,"low":33.22,"open":33.62,"volume":32336700}]},{"date":"2022-04-18","estimated":0.75,"reported":0.8,"pre":[{"timestamp":1648733400,"date":"2022-03-31","index":11957,"close":41.22,"high":42.89,"low":41.2,"open":42.84,"volume":67902500},{"timestamp":1648819800,"date":"2022-04-01","index":11958,"close":40.9,"high":41.74,"low":40.35,"open":41.69,"volume":61929200},{"timestamp":1649079000,"date":"2022-04-04","index":11959,"close":40.83,"high":41.14,"low":40.16,"open":40.48,"volume":53761700},{"timestamp":1649165400,"date":"2022-04-05","index":11960,"close":40.14,"high":40.76,"low":40.04,"open":40.44,"volume":51781700},{"timestamp":1649251800,"date":"2022-04-06","index":11961,"close":39.7,"high":40.01,"low":39.35,"open":39.74,"volume":54159800},{"timestamp":1649338200,"date":"2022-04-07","index":11962,"close":39.39,"high":39.98,"low":38.85,"open":39.89,"volume":54585000},{"timestamp":1649424600,"date":"2022-04-08","index":11963,"close":39.67,"high":40.1,"low":39.32,"open":39.49,"volume":41018900},{"timestamp":1649683800,"date":"2022-04-11","index":11964,"close":39.59,"high":40.4,"low":39.39,"open":39.48,"volume":34198700},{"timestamp":1649770200,"date":"2022-04-12","index":11965,"close":39.17,"high":40.08,"low":38.85,"open":39.57,"volume":42855300},{"timestamp":1649856600,"date":"2022-04-13","index":11966,"close":38.82,"high":39.01,"low":38.36,"open":38.5,"volume":45484200},{"timestamp":1649943000,"date":"2022-04-14","index":11967,"close":37.57,"high":38.97,"low":37.42,"open":38.49,"volume":79032000}],"post":[{"timestamp":1650288600,"date":"2022-04-18","index":11968,"close":38.85,"high":39.31,"low":37.22,"open":37.42,"volume":80080300},{"timestamp":1650375000,"date":"2022-04-19","index":11969,"close":39.57,"high":39.88,"low":39.11,"open":39.21,"volume":53714200},{"timestamp":1650461400,"date":"2022-04-20","index":11970,"close":39.66,"high":40.37,"low":39.61,"open":40.15,"volume":47064300},{"timestamp":1650547800,"date":"2022-04-21","index":11971,"close":38.91,"high":40.21,"low":38.62,"open":40,"volume":46245900},{"timestamp":1650634200,"date":"2022-04-22","index":11972,"close":37.56,"high":38.85,"low":37.5,"open":38.81,"volume":50409800},{"timestamp":1650893400,"date":"2022-04-25","index":11973,"close":37.29,"high":37.4,"low":35.93,"open":36.89,"volume":64301100},{"timestamp":1650979800,"date":"2022-04-26","index":11974,"close":36.45,"high":37.54,"low":36.42,"open":36.88,"volume":44809900},{"timestamp":1651066200,"date":"2022-04-27","index":11975,"close":36.25,"high":36.91,"low":36.17,"open":36.27,"volume":39824900},{"timestamp":1651152600,"date":"2022-04-28","index":11976,"close":36.81,"high":36.95,"low":36.16,"open":36.73,"volume":39567800},{"timestamp":1651239000,"date":"2022-04-29","index":11977,"close":35.68,"high":37.13,"low":35.54,"open":36.75,"volume":47385200},{"timestamp":1651498200,"date":"2022-05-02","index":11978,"close":36.14,"high":36.28,"low":35.4,"open":36.03,"volume":46652200}]},{"date":"2022-01-19","estimated":0.76,"reported":0.82,"pre":[{"timestamp":1641220200,"date":"2022-01-03","index":11896,"close":46.18,"high":46.49,"low":44.98,"open":45.09,"volume":58587900},{"timestamp":1641306600,"date":"2022-01-04","index":11897,"close":47.99,"high":48.43,"low":47.04,"open":47.06,"volume":74606700},{"timestamp":1641393000,"date":"2022-01-05","index":11898,"close":47.18,"high":48.37,"low":47.16,"open":48.14,"volume":57791600},{"timestamp":1641479400,"date":"2022-01-06","index":11899,"close":48.13,"high":48.16,"low":47.19,"open":47.98,"volume":52040900},{"timestamp":1641565800,"date":"2022-01-07","index":11900,"close":49.18,"high":49.31,"low":48.06,"open":48.15,"volume":59082600},{"timestamp":1641825000,"date":"2022-01-10","index":11901,"close":48.93,"high":50.08,"low":48.34,"open":49.91,"volume":66839500},{"timestamp":1641911400,"date":"2022-01-11","index":11902,"close":49.21,"high":49.25,"low":48.64,"open":48.99,"volume":40454400},{"timestamp":1641997800,"date":"2022-01-12","index":11903,"close":48.86,"high":49.38,"low":48.68,"open":49.17,"volume":41378000},{"timestamp":1642084200,"date":"2022-01-13","index":11904,"close":48.76,"high":49.49,"low":48.63,"open":48.92,"volume":46337500},{"timestamp":1642170600,"date":"2022-01-14","index":11905,"close":47.91,"high":48.23,"low":47.19,"open":47.52,"volume":72953300},{"timestamp":1642516200,"date":"2022-01-18","index":11906,"close":46.26,"high":47.92,"low":46.05,"open":47.85,"volume":65877400}],"post":[{"timestamp":1642602600,"date":"2022-01-19","index":11907,"close":46.44,"high":48.58,"low":46.35,"open":48.39,"volume":84451800},{"timestamp":1642689000,"date":"2022-01-20","index":11908,"close":45.75,"high":47.05,"low":45.66,"open":46.69,"volume":46265300},{"timestamp":1642775400,"date":"2022-01-21","index":11909,"close":44.92,"high":46.02,"low":44.66,"open":45.57,"volume":71303600},{"timestamp":1643034600,"date":"2022-01-24","index":11910,"close":44.55,"high":44.69,"low":42.59,"open":43.9,"volume":90672700},{"timestamp":1643121000,"date":"2022-01-25","index":11911,"close":45.43,"high":45.57,"low":43.83,"open":44.29,"volume":73555300},{"timestamp":1643207400,"date":"2022-01-26","index":11912,"close":45.9,"high":46.46,"low":45.26,"open":45.78,"volume":63735800},{"timestamp":1643293800,"date":"2022-01-27","index":11913,"close":45.47,"high":46.75,"low":45.09,"open":46.37,"volume":63402400},{"timestamp":1643380200,"date":"2022-01-28","index":11914,"close":45.87,"high":45.89,"low":44.45,"open":45.33,"volume":51048300},{"timestamp":1643639400,"date":"2022-01-31","index":11915,"close":46.14,"high":46.27,"low":45.22,"open":45.52,"volume":44793700},{"timestamp":1643725800,"date":"2022-02-01","index":11916,"close":46.94,"high":47.1,"low":45.9,"open":46.21,"volume":40326600},{"timestamp":1643812200,"date":"2022-02-02","index":11917,"close":46.89,"high":46.96,"low":46.3,"open":46.72,"volume":41125600}]},{"date":"2021-10-14","estimated":0.71,"reported":0.85,"pre":[{"timestamp":1632922200,"date":"2021-09-29","index":11830,"close":43.07,"high":43.32,"low":42.74,"open":43.18,"volume":44260200},{"timestamp":1633008600,"date":"2021-09-30","index":11831,"close":42.45,"high":43.35,"low":42.23,"open":43.35,"volume":47410800},{"timestamp":1633095000,"date":"2021-10-01","index":11832,"close":43.08,"high":43.43,"low":42.39,"open":42.48,"volume":40987100},{"timestamp":1633354200,"date":"2021-10-04","index":11833,"close":43.34,"high":44.07,"low":43.07,"open":43.11,"volume":48273400},{"timestamp":1633440600,"date":"2021-10-05","index":11834,"close":44.22,"high":44.75,"low":43.67,"open":43.77,"volume":54070700},{"timestamp":1633527000,"date":"2021-10-06","index":11835,"close":44.24,"high":44.29,"low":43.55,"open":43.85,"volume":47031700},{"timestamp":1633613400,"date":"2021-10-07","index":11836,"close":44.12,"high":44.87,"low":44.03,"open":44.79,"volume":46258800},{"timestamp":1633699800,"date":"2021-10-08","index":11837,"close":44.34,"high":44.81,"low":43.92,"open":44.07,"volume":39389400},{"timestamp":1633959000,"date":"2021-10-11","index":11838,"close":43.78,"high":44.81,"low":43.75,"open":44.6,"volume":36283500},{"timestamp":1634045400,"date":"2021-10-12","index":11839,"close":43.54,"high":44,"low":43.27,"open":43.67,"volume":36898300},{"timestamp":1634131800,"date":"2021-10-13","index":11840,"close":43.14,"high":43.64,"low":42.33,"open":43.55,"volume":43908000}],"post":[{"timestamp":1634218200,"date":"2021-10-14","index":11841,"close":45.07,"high":45.1,"low":43.48,"open":44.37,"volume":82201000},{"timestamp":1634304600,"date":"2021-10-15","index":11842,"close":46.37,"high":46.67,"low":45.36,"open":45.77,"volume":64264900},{"timestamp":1634563800,"date":"2021-10-18","index":11843,"close":46.28,"high":46.89,"low":46.03,"open":46.29,"volume":49542500},{"timestamp":1634650200,"date":"2021-10-19","index":11844,"close":46.48,"high":46.63,"low":46.2,"open":46.5,"volume":32515500},{"timestamp":1634736600,"date":"2021-10-20","index":11845,"close":47.09,"high":47.24,"low":46.05,"open":46.49,"volume":40411000},{"timestamp":1634823000,"date":"2021-10-21","index":11846,"close":46.83,"high":47.48,"low":46.61,"open":47.1,"volume":36848600},{"timestamp":1634909400,"date":"2021-10-22","index":11847,"close":47.57,"high":47.62,"low":46.99,"open":46.99,"volume":36225600},{"timestamp":1635168600,"date":"2021-10-25","index":11848,"close":47.51,"high":47.98,"low":47.2,"open":47.8,"volume":31679500},{"timestamp":1635255000,"date":"2021-10-26","index":11849,"close":47.96,"high":48.43,"low":47.44,"open":47.66,"volume":35674800},{"timestamp":1635341400,"date":"2021-10-27","index":11850,"close":47.04,"high":48.17,"low":47.03,"open":47.48,"volume":45790800},{"timestamp":1635427800,"date":"2021-10-28","index":11851,"close":47.78,"high":48,"low":47.3,"open":47.59,"volume":37209600}]},{"date":"2021-07-14","estimated":0.77,"reported":0.8,"pre":[{"timestamp":1624887000,"date":"2021-06-28","index":11765,"close":41.56,"high":41.58,"low":41.1,"open":41.46,"volume":34416500},{"timestamp":1624973400,"date":"2021-06-29","index":11766,"close":40.89,"high":41.95,"low":40.75,"open":41.63,"volume":38519600},{"timestamp":1625059800,"date":"2021-06-30","index":11767,"close":41.23,"high":41.36,"low":40.72,"open":40.76,"volume":29159800},{"timestamp":1625146200,"date":"2021-07-01","index":11768,"close":41.54,"high":41.7,"low":41.21,"open":41.56,"volume":28045100},{"timestamp":1625232600,"date":"2021-07-02","index":11769,"close":41.15,"high":41.47,"low":41.1,"open":41.37,"volume":28980800},{"timestamp":1625578200,"date":"2021-07-06","index":11770,"close":40.07,"high":40.88,"low":39.87,"open":40.81,"volume":47578700},{"timestamp":1625664600,"date":"2021-07-07","index":11771,"close":39.75,"high":40,"low":39.36,"open":39.57,"volume":43499900},{"timestamp":1625751000,"date":"2021-07-08","index":11772,"close":38.78,"high":39.24,"low":38.48,"open":38.62,"volume":52793100},{"timestamp":1625837400,"date":"2021-07-09","index":11773,"close":40.04,"high":40.24,"low":39.4,"open":39.65,"volume":43887200},{"timestamp":1626096600,"date":"2021-07-12","index":11774,"close":40.63,"high":40.81,"low":39.64,"open":39.79,"volume":42624500},{"timestamp":1626183000,"date":"2021-07-13","index":11775,"close":39.86,"high":40.48,"low":39.58,"open":40.48,"volume":54338100}],"post":[{"timestamp":1626269400,"date":"2021-07-14","index":11776,"close":38.86,"high":39.55,"low":37.79,"open":39.11,"volume":105651700},{"timestamp":1626355800,"date":"2021-07-15","index":11777,"close":38.83,"high":39.33,"low":38.32,"open":38.39,"volume":54697300},{"timestamp":1626442200,"date":"2021-07-16","index":11778,"close":37.92,"high":39.29,"low":37.59,"open":39.22,"volume":60469700},{"timestamp":1626701400,"date":"2021-07-19","index":11779,"close":36.93,"high":37.25,"low":36.51,"open":36.75,"volume":83251500},{"timestamp":1626787800,"date":"2021-07-20","index":11780,"close":37.69,"high":38.12,"low":36.61,"open":36.86,"volume":59462900},{"timestamp":1626874200,"date":"2021-07-21","index":11781,"close":38.46,"high":38.77,"low":37.98,"open":38.05,"volume":49907400},{"timestamp":1626960600,"date":"2021-07-22","index":11782,"close":37.96,"high":38.4,"low":37.68,"open":38.36,"volume":52715600},{"timestamp":1627047000,"date":"2021-07-23","index":11783,"close":37.7,"high":38.27,"low":37.56,"open":38.2,"volume":48659400},{"timestamp":1627306200,"date":"2021-07-26","index":11784,"close":38.13,"high":38.24,"low":37.66,"open":37.66,"volume":32258000},{"timestamp":1627392600,"date":"2021-07-27","index":11785,"close":37.98,"high":38.24,"low":37.46,"open":37.72,"volume":39121400},{"timestamp":1627479000,"date":"2021-07-28","index":11786,"close":38.13,"high":38.5,"low":37.75,"open":38.19,"volume":43331100}]},{"date":"2021-04-15","estimated":0.66,"reported":0.86,"pre":[{"timestamp":1617111000,"date":"2021-03-30","index":11703,"close":38.99,"high":39.46,"low":38.63,"open":38.63,"volume":56705900},{"timestamp":1617197400,"date":"2021-03-31","index":11704,"close":38.69,"high":38.99,"low":38.46,"open":38.62,"volume":49270000},{"timestamp":1617283800,"date":"2021-04-01","index":11705,"close":39.49,"high":39.52,"low":38.72,"open":38.83,"volume":65587000},{"timestamp":1617629400,"date":"2021-04-05","index":11706,"close":39.8,"high":40.28,"low":39.6,"open":40,"volume":50328500},{"timestamp":1617715800,"date":"2021-04-06","index":11707,"close":39.69,"high":40.15,"low":39.46,"open":39.53,"volume":42590100},{"timestamp":1617802200,"date":"2021-04-07","index":11708,"close":40.05,"high":40.15,"low":39.59,"open":39.77,"volume":43136400},{"timestamp":1617888600,"date":"2021-04-08","index":11709,"close":39.7,"high":39.85,"low":39.22,"open":39.8,"volume":45285900},{"timestamp":1617975000,"date":"2021-04-09","index":11710,"close":39.99,"high":40.18,"low":39.51,"open":39.91,"volume":45872900},{"timestamp":1618234200,"date":"2021-04-12","index":11711,"close":40.06,"high":40.38,"low":39.85,"open":39.99,"volume":45544600},{"timestamp":1618320600,"date":"2021-04-13","index":11712,"close":39.32,"high":39.82,"low":39.2,"open":39.81,"volume":46770400},{"timestamp":1618407000,"date":"2021-04-14","index":11713,"close":39.88,"high":40.33,"low":38.92,"open":38.98,"volume":52023800}],"post":[{"timestamp":1618493400,"date":"2021-04-15","index":11714,"close":38.74,"high":39.84,"low":38.05,"open":39.73,"volume":118128900},{"timestamp":1618579800,"date":"2021-04-16","index":11715,"close":39.15,"high":39.42,"low":38.91,"open":39.31,"volume":60633400},{"timestamp":1618839000,"date":"2021-04-19","index":11716,"close":39.17,"high":39.43,"low":39.03,"open":39.39,"volume":42321100},{"timestamp":1618925400,"date":"2021-04-20","index":11717,"close":38.08,"high":39,"low":37.89,"open":39,"volume":50834100},{"timestamp":1619011800,"date":"2021-04-21","index":11718,"close":38.72,"high":38.78,"low":37.41,"open":37.75,"volume":37851800},{"timestamp":1619098200,"date":"2021-04-22","index":11719,"close":38.36,"high":38.77,"low":38.17,"open":38.75,"volume":48093400},{"timestamp":1619184600,"date":"2021-04-23","index":11720,"close":39.18,"high":39.34,"low":38.22,"open":38.32,"volume":48674100},{"timestamp":1619443800,"date":"2021-04-26","index":11721,"close":39.41,"high":39.85,"low":39.28,"open":39.35,"volume":34699800},{"timestamp":1619530200,"date":"2021-04-27","index":11722,"close":39.88,"high":39.92,"low":39.51,"open":39.67,"volume":34304800},{"timestamp":1619616600,"date":"2021-04-28","index":11723,"close":40.03,"high":40.22,"low":39.88,"open":39.93,"volume":34084400},{"timestamp":1619703000,"date":"2021-04-29","index":11724,"close":41.11,"high":41.13,"low":40.46,"open":40.55,"volume":44008700}]},{"date":"2021-01-19","estimated":0.55,"reported":0.59,"pre":[{"timestamp":1609425000,"date":"2020-12-31","index":11643,"close":30.31,"high":30.39,"low":29.9,"open":30.01,"volume":28716000},{"timestamp":1609770600,"date":"2021-01-04","index":11644,"close":30.03,"high":30.57,"low":29.75,"open":30.46,"volume":51483900},{"timestamp":1609857000,"date":"2021-01-05","index":11645,"close":30.26,"high":30.54,"low":29.91,"open":30.17,"volume":48507000},{"timestamp":1609943400,"date":"2021-01-06","index":11646,"close":32.15,"high":32.62,"low":31.36,"open":31.9,"volume":107002800},{"timestamp":1610029800,"date":"2021-01-07","index":11647,"close":32.86,"high":33.62,"low":32.84,"open":33.31,"volume":74358500},{"timestamp":1610116200,"date":"2021-01-08","index":11648,"close":32.53,"high":33,"low":32.11,"open":32.92,"volume":44641400},{"timestamp":1610375400,"date":"2021-01-11","index":11649,"close":33.07,"high":33.13,"low":31.9,"open":32.09,"volume":51868200},{"timestamp":1610461800,"date":"2021-01-12","index":11650,"close":33.66,"high":33.97,"low":33.2,"open":33.42,"volume":68166200},{"timestamp":1610548200,"date":"2021-01-13","index":11651,"close":33.46,"high":33.68,"low":33.09,"open":33.43,"volume":43172800},{"timestamp":1610634600,"date":"2021-01-14","index":11652,"close":33.99,"high":34.37,"low":33.42,"open":33.48,"volume":48483500},{"timestamp":1610721000,"date":"2021-01-15","index":11653,"close":33.01,"high":33.63,"low":32.7,"open":33.29,"volume":57684300}],"post":[{"timestamp":1611066600,"date":"2021-01-19","index":11654,"close":32.77,"high":33.6,"low":32.2,"open":32.5,"volume":78130200},{"timestamp":1611153000,"date":"2021-01-20","index":11655,"close":32.34,"high":32.79,"low":32.16,"open":32.76,"volume":53920000},{"timestamp":1611239400,"date":"2021-01-21","index":11656,"close":31.77,"high":32.48,"low":31.73,"open":32.34,"volume":49626600},{"timestamp":1611325800,"date":"2021-01-22","index":11657,"close":31.55,"high":31.75,"low":31.25,"open":31.36,"volume":45314500},{"timestamp":1611585000,"date":"2021-01-25","index":11658,"close":31.16,"high":31.3,"low":30.57,"open":31.27,"volume":48078400},{"timestamp":1611671400,"date":"2021-01-26","index":11659,"close":30.94,"high":31.43,"low":30.91,"open":31.4,"volume":36373000},{"timestamp":1611757800,"date":"2021-01-27","index":11660,"close":29.83,"high":30.43,"low":29.67,"open":30.31,"volume":63809200},{"timestamp":1611844200,"date":"2021-01-28","index":11661,"close":30.32,"high":30.75,"low":29.92,"open":30.42,"volume":51223300},{"timestamp":1611930600,"date":"2021-01-29","index":11662,"close":29.65,"high":30.5,"low":29.59,"open":30.4,"volume":64019100},{"timestamp":1612189800,"date":"2021-02-01","index":11663,"close":29.96,"high":30.04,"low":29.57,"open":29.87,"volume":40985300},{"timestamp":1612276200,"date":"2021-02-02","index":11664,"close":31.03,"high":31.2,"low":30.54,"open":30.58,"volume":53527000}]},{"date":"2020-10-14","estimated":0.49,"reported":0.51,"pre":[{"timestamp":1601386200,"date":"2020-09-29","index":11578,"close":23.77,"high":23.99,"low":23.53,"open":23.98,"volume":45695200},{"timestamp":1601472600,"date":"2020-09-30","index":11579,"close":24.09,"high":24.32,"low":23.77,"open":23.78,"volume":56226100},{"timestamp":1601559000,"date":"2020-10-01","index":11580,"close":24.1,"high":24.41,"low":23.86,"open":24.27,"volume":44782200},{"timestamp":1601645400,"date":"2020-10-02","index":11581,"close":24.21,"high":24.43,"low":23.57,"open":23.64,"volume":51682100},{"timestamp":1601904600,"date":"2020-10-05","index":11582,"close":24.62,"high":24.71,"low":24.38,"open":24.52,"volume":44396800},{"timestamp":1601991000,"date":"2020-10-06","index":11583,"close":24.37,"high":25.19,"low":24.28,"open":24.92,"volume":67541100},{"timestamp":1602077400,"date":"2020-10-07","index":11584,"close":24.88,"high":25.11,"low":24.6,"open":24.63,"volume":47648000},{"timestamp":1602163800,"date":"2020-10-08","index":11585,"close":25.24,"high":25.3,"low":24.81,"open":24.95,"volume":52080600},{"timestamp":1602250200,"date":"2020-10-09","index":11586,"close":25.36,"high":25.49,"low":25.04,"open":25.34,"volume":44511500},{"timestamp":1602509400,"date":"2020-10-12","index":11587,"close":25.68,"high":25.83,"low":25.24,"open":25.3,"volume":48362900},{"timestamp":1602595800,"date":"2020-10-13","index":11588,"close":24.95,"high":25.68,"low":24.84,"open":25.64,"volume":61186900}],"post":[{"timestamp":1602682200,"date":"2020-10-14","index":11589,"close":23.62,"high":24.59,"low":23.59,"open":24.35,"volume":127409500},{"timestamp":1602768600,"date":"2020-10-15","index":11590,"close":24.15,"high":24.2,"low":23.48,"open":23.59,"volume":66832400},{"timestamp":1602855000,"date":"2020-10-16","index":11591,"close":24.24,"high":24.35,"low":23.94,"open":24.2,"volume":58357700},{"timestamp":1603114200,"date":"2020-10-19","index":11592,"close":23.72,"high":24.32,"low":23.69,"open":24.3,"volume":51377900},{"timestamp":1603200600,"date":"2020-10-20","index":11593,"close":24.14,"high":24.48,"low":23.88,"open":23.89,"volume":62476400},{"timestamp":1603287000,"date":"2020-10-21","index":11594,"close":24.05,"high":24.34,"low":24.01,"open":24.22,"volume":41564900},{"timestamp":1603373400,"date":"2020-10-22","index":11595,"close":24.87,"high":24.91,"low":24,"open":24.05,"volume":55402000},{"timestamp":1603459800,"date":"2020-10-23","index":11596,"close":24.9,"high":25.26,"low":24.71,"open":25.24,"volume":51007400},{"timestamp":1603719000,"date":"2020-10-26","index":11597,"close":24.54,"high":24.58,"low":24.15,"open":24.47,"volume":59450200},{"timestamp":1603805400,"date":"2020-10-27","index":11598,"close":23.85,"high":24.39,"low":23.81,"open":24.29,"volume":55009300},{"timestamp":1603891800,"date":"2020-10-28","index":11599,"close":23.47,"high":23.66,"low":23.12,"open":23.41,"volume":81942500}]},{"date":"2020-07-16","estimated":0.27,"reported":0.37,"pre":[{"timestamp":1593523800,"date":"2020-06-30","index":11515,"close":23.75,"high":23.91,"low":23.1,"open":23.2,"volume":61716200},{"timestamp":1593610200,"date":"2020-07-01","index":11516,"close":23.26,"high":24.07,"low":23.23,"open":24.03,"volume":57379900},{"timestamp":1593696600,"date":"2020-07-02","index":11517,"close":23.29,"high":23.99,"low":23.22,"open":23.84,"volume":56000200},{"timestamp":1594042200,"date":"2020-07-06","index":11518,"close":23.66,"high":24.08,"low":23.46,"open":23.82,"volume":59589000},{"timestamp":1594128600,"date":"2020-07-07","index":11519,"close":23.01,"high":23.39,"low":22.9,"open":23.38,"volume":60645800},{"timestamp":1594215000,"date":"2020-07-08","index":11520,"close":23.1,"high":23.19,"low":22.7,"open":23.03,"volume":52922600},{"timestamp":1594301400,"date":"2020-07-09","index":11521,"close":22.77,"high":23.16,"low":22.39,"open":22.94,"volume":79385900},{"timestamp":1594387800,"date":"2020-07-10","index":11522,"close":24.02,"high":24.05,"low":22.68,"open":22.71,"volume":81142900},{"timestamp":1594647000,"date":"2020-07-13","index":11523,"close":24.19,"high":24.51,"low":23.86,"open":24.37,"volume":73598100},{"timestamp":1594733400,"date":"2020-07-14","index":11524,"close":24.14,"high":24.15,"low":23.45,"open":23.89,"volume":67423100},{"timestamp":1594819800,"date":"2020-07-15","index":11525,"close":24.6,"high":24.87,"low":24.28,"open":24.76,"volume":57384400}],"post":[{"timestamp":1594906200,"date":"2020-07-16","index":11526,"close":23.93,"high":24.22,"low":23.54,"open":23.75,"volume":78067100},{"timestamp":1594992600,"date":"2020-07-17","index":11527,"close":23.22,"high":23.98,"low":23.2,"open":23.88,"volume":66659100},{"timestamp":1595251800,"date":"2020-07-20","index":11528,"close":23.58,"high":23.7,"low":23.11,"open":23.19,"volume":61114000},{"timestamp":1595338200,"date":"2020-07-21","index":11529,"close":24.42,"high":24.48,"low":23.69,"open":23.71,"volume":75499300},{"timestamp":1595424600,"date":"2020-07-22","index":11530,"close":24.31,"high":24.33,"low":23.97,"open":24.24,"volume":52193700},{"timestamp":1595511000,"date":"2020-07-23","index":11531,"close":24.54,"high":24.64,"low":24.11,"open":24.52,"volume":61047600},{"timestamp":1595597400,"date":"2020-07-24","index":11532,"close":24.35,"high":24.83,"low":24.27,"open":24.56,"volume":50217600},{"timestamp":1595856600,"date":"2020-07-27","index":11533,"close":24.14,"high":24.27,"low":23.88,"open":24.22,"volume":54721300},{"timestamp":1595943000,"date":"2020-07-28","index":11534,"close":24.36,"high":24.56,"low":24.08,"open":24.13,"volume":48406500},{"timestamp":1596029400,"date":"2020-07-29","index":11535,"close":25.27,"high":25.29,"low":24.19,"open":24.36,"volume":71393500},{"timestamp":1596115800,"date":"2020-07-30","index":11536,"close":24.84,"high":24.95,"low":24.35,"open":24.72,"volume":61755900}]},{"date":"2020-04-15","estimated":0.46,"reported":0.37,"pre":[{"timestamp":1585575000,"date":"2020-03-30","index":11451,"close":22.04,"high":22.35,"low":21.27,"open":21.65,"volume":80449100},{"timestamp":1585661400,"date":"2020-03-31","index":11452,"close":21.23,"high":22.49,"low":20.96,"open":21.82,"volume":95213700},{"timestamp":1585747800,"date":"2020-04-01","index":11453,"close":19.77,"high":20.35,"low":19.51,"open":19.93,"volume":83961300},{"timestamp":1585834200,"date":"2020-04-02","index":11454,"close":20.57,"high":20.79,"low":19.59,"open":19.65,"volume":70007400},{"timestamp":1585920600,"date":"2020-04-03","index":11455,"close":20.03,"high":20.74,"low":19.68,"open":20.4,"volume":68293500},{"timestamp":1586179800,"date":"2020-04-06","index":11456,"close":21.39,"high":21.6,"low":20.81,"open":21.03,"volume":97766200},{"timestamp":1586266200,"date":"2020-04-07","index":11457,"close":22.14,"high":22.88,"low":21.85,"open":22.8,"volume":94560300},{"timestamp":1586352600,"date":"2020-04-08","index":11458,"close":23.45,"high":23.6,"low":22.41,"open":22.41,"volume":81212300},{"timestamp":1586439000,"date":"2020-04-09","index":11459,"close":24.86,"high":25.32,"low":24.05,"open":24.07,"volume":125275700},{"timestamp":1586784600,"date":"2020-04-13","index":11460,"close":23.92,"high":24.85,"low":23.78,"open":24.78,"volume":83164700},{"timestamp":1586871000,"date":"2020-04-14","index":11461,"close":23.73,"high":24.65,"low":23.1,"open":24.5,"volume":88991100}],"post":[{"timestamp":1586957400,"date":"2020-04-15","index":11462,"close":22.19,"high":22.65,"low":21.91,"open":22.16,"volume":99082200},{"timestamp":1587043800,"date":"2020-04-16","index":11463,"close":21.42,"high":22.21,"low":21.09,"open":22.15,"volume":89213300},{"timestamp":1587130200,"date":"2020-04-17","index":11464,"close":23.28,"high":23.4,"low":22.31,"open":22.34,"volume":92800300},{"timestamp":1587389400,"date":"2020-04-20","index":11465,"close":22.5,"high":23.13,"low":22.18,"open":22.57,"volume":74446300},{"timestamp":1587475800,"date":"2020-04-21","index":11466,"close":21.64,"high":22.37,"low":21.5,"open":21.9,"volume":78871300},{"timestamp":1587562200,"date":"2020-04-22","index":11467,"close":21.8,"high":22.23,"low":21.75,"open":22.16,"volume":49669500},{"timestamp":1587648600,"date":"2020-04-23","index":11468,"close":21.87,"high":22.39,"low":21.85,"open":21.96,"volume":50614800},{"timestamp":1587735000,"date":"2020-04-24","index":11469,"close":22.18,"high":22.3,"low":21.67,"open":22.11,"volume":47633500},{"timestamp":1587994200,"date":"2020-04-27","index":11470,"close":23.47,"high":23.65,"low":22.45,"open":22.52,"volume":66916700},{"timestamp":1588080600,"date":"2020-04-28","index":11471,"close":23.89,"high":24.81,"low":23.85,"open":24.45,"volume":65504900},{"timestamp":1588167000,"date":"2020-04-29","index":11472,"close":24.78,"high":25.11,"low":24.51,"open":24.91,"volume":73493900}]},{"date":"2020-01-15","estimated":0.68,"reported":0.75,"pre":[{"timestamp":1577716200,"date":"2019-12-30","index":11389,"close":35.15,"high":35.65,"low":35.09,"open":35.57,"volume":30705100},{"timestamp":1577802600,"date":"2019-12-31","index":11390,"close":35.22,"high":35.26,"low":34.97,"open":35.03,"volume":29630100},{"timestamp":1577975400,"date":"2020-01-02","index":11391,"close":35.64,"high":35.66,"low":35.29,"open":35.35,"volume":37614200},{"timestamp":1578061800,"date":"2020-01-03","index":11392,"close":34.9,"high":35.15,"low":34.76,"open":34.98,"volume":50357900},{"timestamp":1578321000,"date":"2020-01-06","index":11393,"close":34.85,"high":34.9,"low":34.37,"open":34.41,"volume":42185000},{"timestamp":1578407400,"date":"2020-01-07","index":11394,"close":34.62,"high":34.92,"low":34.53,"open":34.7,"volume":34149000},{"timestamp":1578493800,"date":"2020-01-08","index":11395,"close":34.97,"high":35.19,"low":34.55,"open":34.57,"volume":45311600},{"timestamp":1578580200,"date":"2020-01-09","index":11396,"close":35.03,"high":35.33,"low":34.94,"open":35.3,"volume":39861600},{"timestamp":1578666600,"date":"2020-01-10","index":11397,"close":34.74,"high":35.07,"low":34.66,"open":35,"volume":39730400},{"timestamp":1578925800,"date":"2020-01-13","index":11398,"close":35.06,"high":35.07,"low":34.66,"open":34.84,"volume":37956100},{"timestamp":1579012200,"date":"2020-01-14","index":11399,"close":35.32,"high":35.67,"low":35.11,"open":35.3,"volume":66719300}],"post":[{"timestamp":1579098600,"date":"2020-01-15","index":11400,"close":34.67,"high":34.79,"low":34.34,"open":34.77,"volume":74745500},{"timestamp":1579185000,"date":"2020-01-16","index":11401,"close":34.72,"high":34.99,"low":34.6,"open":34.9,"volume":50368500},{"timestamp":1579271400,"date":"2020-01-17","index":11402,"close":34.71,"high":34.95,"low":34.6,"open":34.92,"volume":54156100},{"timestamp":1579617000,"date":"2020-01-21","index":11403,"close":34.26,"high":34.52,"low":34.22,"open":34.42,"volume":50811000},{"timestamp":1579703400,"date":"2020-01-22","index":11404,"close":34.36,"high":34.45,"low":34.23,"open":34.37,"volume":38879700},{"timestamp":1579789800,"date":"2020-01-23","index":11405,"close":34.12,"high":34.26,"low":33.73,"open":34.09,"volume":45717100},{"timestamp":1579876200,"date":"2020-01-24","index":11406,"close":33.54,"high":34.14,"low":33.27,"open":34.12,"volume":47797200},{"timestamp":1580135400,"date":"2020-01-27","index":11407,"close":32.85,"high":33.13,"low":32.47,"open":32.57,"volume":57096200},{"timestamp":1580221800,"date":"2020-01-28","index":11408,"close":33.24,"high":33.49,"low":32.95,"open":33.02,"volume":38834600},{"timestamp":1580308200,"date":"2020-01-29","index":11409,"close":33.01,"high":33.44,"low":32.98,"open":33.33,"volume":37414700},{"timestamp":1580394600,"date":"2020-01-30","index":11410,"close":33.48,"high":33.52,"low":32.67,"open":32.7,"volume":50542800}]},{"date":"2019-10-16","estimated":0.51,"reported":0.56,"pre":[{"timestamp":1569936600,"date":"2019-10-01","index":11327,"close":28.44,"high":29.51,"low":28.41,"open":29.44,"volume":49434400},{"timestamp":1570023000,"date":"2019-10-02","index":11328,"close":27.84,"high":28.3,"low":27.81,"open":28.2,"volume":52293100},{"timestamp":1570109400,"date":"2019-10-03","index":11329,"close":27.81,"high":27.88,"low":27.16,"open":27.76,"volume":53015800},{"timestamp":1570195800,"date":"2019-10-04","index":11330,"close":28.37,"high":28.4,"low":27.84,"open":27.85,"volume":42641800},{"timestamp":1570455000,"date":"2019-10-07","index":11331,"close":28.31,"high":28.62,"low":28.18,"open":28.33,"volume":36742400},{"timestamp":1570541400,"date":"2019-10-08","index":11332,"close":27.63,"high":27.92,"low":27.46,"open":27.87,"volume":58201100},{"timestamp":1570627800,"date":"2019-10-09","index":11333,"close":27.89,"high":28.07,"low":27.75,"open":27.83,"volume":37511400},{"timestamp":1570714200,"date":"2019-10-10","index":11334,"close":28.45,"high":28.75,"low":28.04,"open":28.04,"volume":48239300},{"timestamp":1570800600,"date":"2019-10-11","index":11335,"close":28.91,"high":29.34,"low":28.86,"open":28.99,"volume":70008600},{"timestamp":1571059800,"date":"2019-10-14","index":11336,"close":29.14,"high":29.16,"low":28.73,"open":28.74,"volume":36040100},{"timestamp":1571146200,"date":"2019-10-15","index":11337,"close":29.73,"high":30.24,"low":29.11,"open":29.34,"volume":78656000}],"post":[{"timestamp":1571232600,"date":"2019-10-16","index":11338,"close":30.17,"high":30.72,"low":30.15,"open":30.37,"volume":87131700},{"timestamp":1571319000,"date":"2019-10-17","index":11339,"close":30.26,"high":30.54,"low":30,"open":30.3,"volume":55575900},{"timestamp":1571405400,"date":"2019-10-18","index":11340,"close":30.35,"high":30.49,"low":30.1,"open":30.13,"volume":48872900},{"timestamp":1571664600,"date":"2019-10-21","index":11341,"close":31.02,"high":31.15,"low":30.63,"open":30.67,"volume":61087400},{"timestamp":1571751000,"date":"2019-10-22","index":11342,"close":31.2,"high":31.37,"low":30.75,"open":30.97,"volume":58662100},{"timestamp":1571837400,"date":"2019-10-23","index":11343,"close":31.42,"high":31.44,"low":31.09,"open":31.13,"volume":47771200},{"timestamp":1571923800,"date":"2019-10-24","index":11344,"close":31.36,"high":31.52,"low":31.2,"open":31.45,"volume":39491000},{"timestamp":1572010200,"date":"2019-10-25","index":11345,"close":31.72,"high":31.85,"low":31.34,"open":31.36,"volume":43702000},{"timestamp":1572269400,"date":"2019-10-28","index":11346,"close":31.84,"high":32.23,"low":31.74,"open":31.97,"volume":58790300},{"timestamp":1572355800,"date":"2019-10-29","index":11347,"close":32.07,"high":32.14,"low":31.81,"open":31.94,"volume":48266600},{"timestamp":1572442200,"date":"2019-10-30","index":11348,"close":31.62,"high":32.01,"low":31.53,"open":32.01,"volume":45262400}]},{"date":"2019-07-17","estimated":0.71,"reported":0.75,"pre":[{"timestamp":1561987800,"date":"2019-07-01","index":11263,"close":29.42,"high":29.85,"low":29.25,"open":29.48,"volume":48029900},{"timestamp":1562074200,"date":"2019-07-02","index":11264,"close":29.15,"high":29.43,"low":28.93,"open":29.34,"volume":32263500},{"timestamp":1562160600,"date":"2019-07-03","index":11265,"close":29.05,"high":29.24,"low":28.93,"open":29.19,"volume":26642300},{"timestamp":1562333400,"date":"2019-07-05","index":11266,"close":29.26,"high":29.57,"low":29.15,"open":29.36,"volume":33092000},{"timestamp":1562592600,"date":"2019-07-08","index":11267,"close":29.2,"high":29.3,"low":28.94,"open":29.01,"volume":30924400},{"timestamp":1562679000,"date":"2019-07-09","index":11268,"close":29.35,"high":29.42,"low":28.94,"open":28.97,"volume":28750100},{"timestamp":1562765400,"date":"2019-07-10","index":11269,"close":29.02,"high":29.4,"low":28.96,"open":29.17,"volume":40574800},{"timestamp":1562851800,"date":"2019-07-11","index":11270,"close":29.36,"high":29.5,"low":29.03,"open":29.1,"volume":37376800},{"timestamp":1562938200,"date":"2019-07-12","index":11271,"close":29.45,"high":29.53,"low":29.36,"open":29.44,"volume":29632900},{"timestamp":1563197400,"date":"2019-07-15","index":11272,"close":29.22,"high":29.53,"low":29.08,"open":29.5,"volume":46462100},{"timestamp":1563283800,"date":"2019-07-16","index":11273,"close":28.99,"high":29.2,"low":28.86,"open":29.17,"volume":54920400}],"post":[{"timestamp":1563370200,"date":"2019-07-17","index":11274,"close":29.19,"high":29.62,"low":29,"open":29.1,"volume":84958300},{"timestamp":1563456600,"date":"2019-07-18","index":11275,"close":29.48,"high":29.58,"low":29.18,"open":29.28,"volume":49468800},{"timestamp":1563543000,"date":"2019-07-19","index":11276,"close":29.4,"high":29.61,"low":29.38,"open":29.54,"volume":44863200},{"timestamp":1563802200,"date":"2019-07-22","index":11277,"close":29.57,"high":29.61,"low":29.28,"open":29.29,"volume":31224300},{"timestamp":1563888600,"date":"2019-07-23","index":11278,"close":30.25,"high":30.28,"low":29.7,"open":29.75,"volume":64030300},{"timestamp":1563975000,"date":"2019-07-24","index":11279,"close":30.67,"high":30.75,"low":30.04,"open":30.07,"volume":53171900},{"timestamp":1564061400,"date":"2019-07-25","index":11280,"close":30.34,"high":30.89,"low":30.21,"open":30.74,"volume":43251900},{"timestamp":1564147800,"date":"2019-07-26","index":11281,"close":30.77,"high":30.99,"low":30.42,"open":30.57,"volume":46978800},{"timestamp":1564407000,"date":"2019-07-29","index":11282,"close":30.52,"high":30.85,"low":30.49,"open":30.72,"volume":39176700},{"timestamp":1564493400,"date":"2019-07-30","index":11283,"close":30.89,"high":30.9,"low":30.15,"open":30.21,"volume":37598300},{"timestamp":1564579800,"date":"2019-07-31","index":11284,"close":30.68,"high":31.06,"low":30.59,"open":30.83,"volume":60607600}]},{"date":"2019-04-16","estimated":0.66,"reported":0.71,"pre":[{"timestamp":1554125400,"date":"2019-04-01","index":11200,"close":28.54,"high":28.74,"low":27.85,"open":27.9,"volume":91751100},{"timestamp":1554211800,"date":"2019-04-02","index":11201,"close":28.87,"high":28.87,"low":28.35,"open":28.47,"volume":66694000},{"timestamp":1554298200,"date":"2019-04-03","index":11202,"close":28.84,"high":29.24,"low":28.7,"open":29.07,"volume":63110600},{"timestamp":1554384600,"date":"2019-04-04","index":11203,"close":29.15,"high":29.31,"low":28.84,"open":28.85,"volume":53712100},{"timestamp":1554471000,"date":"2019-04-05","index":11204,"close":29.08,"high":29.5,"low":28.98,"open":29.32,"volume":46383400},{"timestamp":1554730200,"date":"2019-04-08","index":11205,"close":29.17,"high":29.2,"low":28.87,"open":28.89,"volume":35272800},{"timestamp":1554816600,"date":"2019-04-09","index":11206,"close":28.89,"high":29.07,"low":28.74,"open":29,"volume":40535300},{"timestamp":1554903000,"date":"2019-04-10","index":11207,"close":29.07,"high":29.15,"low":28.75,"open":28.9,"volume":42669700},{"timestamp":1554989400,"date":"2019-04-11","index":11208,"close":29.07,"high":29.49,"low":28.99,"open":29.25,"volume":50440100},{"timestamp":1555075800,"date":"2019-04-12","index":11209,"close":30.17,"high":30.22,"low":29.56,"open":29.56,"volume":100192000},{"timestamp":1555335000,"date":"2019-04-15","index":11210,"close":29.84,"high":30.14,"low":29.66,"open":30.1,"volume":57438800}],"post":[{"timestamp":1555421400,"date":"2019-04-16","index":11211,"close":29.88,"high":30.05,"low":29,"open":29.3,"volume":105168400},{"timestamp":1555507800,"date":"2019-04-17","index":11212,"close":30.03,"high":30.12,"low":29.46,"open":29.83,"volume":94831600},{"timestamp":1555594200,"date":"2019-04-18","index":11213,"close":30.03,"high":30.16,"low":29.82,"open":29.95,"volume":61796600},{"timestamp":1555939800,"date":"2019-04-22","index":11214,"close":30.05,"high":30.1,"low":29.78,"open":29.93,"volume":34763400},{"timestamp":1556026200,"date":"2019-04-23","index":11215,"close":30.07,"high":30.21,"low":29.92,"open":29.99,"volume":41889700},{"timestamp":1556112600,"date":"2019-04-24","index":11216,"close":30.02,"high":30.17,"low":29.85,"open":29.95,"volume":40078100},{"timestamp":1556199000,"date":"2019-04-25","index":11217,"close":30.08,"high":30.32,"low":29.9,"open":29.91,"volume":43243800},{"timestamp":1556285400,"date":"2019-04-26","index":11218,"close":30.35,"high":30.39,"low":30.05,"open":30.17,"volume":40627500},{"timestamp":1556544600,"date":"2019-04-29","index":11219,"close":30.77,"high":31.17,"low":30.41,"open":30.43,"volume":68408600},{"timestamp":1556631000,"date":"2019-04-30","index":11220,"close":30.58,"high":30.88,"low":30.41,"open":30.8,"volume":47764200},{"timestamp":1556717400,"date":"2019-05-01","index":11221,"close":30.26,"high":30.89,"low":30.18,"open":30.56,"volume":56161000}]},{"date":"2019-01-16","estimated":0.63,"reported":0.7,"pre":[{"timestamp":1546266600,"date":"2018-12-31","index":11138,"close":24.64,"high":24.97,"low":24.37,"open":24.57,"volume":56257300},{"timestamp":1546439400,"date":"2019-01-02","index":11139,"close":24.96,"high":25.14,"low":24.01,"open":24.08,"volume":71836300},{"timestamp":1546525800,"date":"2019-01-03","index":11140,"close":24.56,"high":25.04,"low":24.45,"open":24.94,"volume":66599600},{"timestamp":1546612200,"date":"2019-01-04","index":11141,"close":25.58,"high":25.65,"low":25.03,"open":25.1,"volume":83829100},{"timestamp":1546871400,"date":"2019-01-07","index":11142,"close":25.56,"high":25.78,"low":25.29,"open":25.56,"volume":57016300},{"timestamp":1546957800,"date":"2019-01-08","index":11143,"close":25.51,"high":25.79,"low":25.09,"open":25.72,"volume":67339400},{"timestamp":1547044200,"date":"2019-01-09","index":11144,"close":25.76,"high":25.85,"low":25.39,"open":25.67,"volume":69707200},{"timestamp":1547130600,"date":"2019-01-10","index":11145,"close":25.73,"high":25.78,"low":25.42,"open":25.56,"volume":65235800},{"timestamp":1547217000,"date":"2019-01-11","index":11146,"close":26.03,"high":26.04,"low":25.46,"open":25.53,"volume":63476000},{"timestamp":1547476200,"date":"2019-01-14","index":11147,"close":26.37,"high":26.48,"low":25.61,"open":25.77,"volume":76715400},{"timestamp":1547562600,"date":"2019-01-15","index":11148,"close":26.55,"high":26.81,"low":26.05,"open":26.21,"volume":80625500}],"post":[{"timestamp":1547649000,"date":"2019-01-16","index":11149,"close":28.45,"high":28.72,"low":27.86,"open":28.13,"volume":163131700},{"timestamp":1547735400,"date":"2019-01-17","index":11150,"close":28.99,"high":29,"low":28.09,"open":28.34,"volume":107428800},{"timestamp":1547821800,"date":"2019-01-18","index":11151,"close":29.3,"high":29.46,"low":28.71,"open":29.02,"volume":97928200},{"timestamp":1548167400,"date":"2019-01-22","index":11152,"close":29.09,"high":29.3,"low":28.89,"open":28.98,"volume":84861400},{"timestamp":1548253800,"date":"2019-01-23","index":11153,"close":28.92,"high":29.28,"low":28.62,"open":29.22,"volume":79425900},{"timestamp":1548340200,"date":"2019-01-24","index":11154,"close":29.08,"high":29.2,"low":28.74,"open":28.75,"volume":59492300},{"timestamp":1548426600,"date":"2019-01-25","index":11155,"close":29.58,"high":29.72,"low":29.14,"open":29.28,"volume":72182100},{"timestamp":1548685800,"date":"2019-01-28","index":11156,"close":29.63,"high":29.67,"low":29.29,"open":29.32,"volume":59963800},{"timestamp":1548772200,"date":"2019-01-29","index":11157,"close":29.39,"high":29.7,"low":29.34,"open":29.54,"volume":51451900},{"timestamp":1548858600,"date":"2019-01-30","index":11158,"close":29.07,"high":29.47,"low":28.95,"open":29.42,"volume":66475800},{"timestamp":1548945000,"date":"2019-01-31","index":11159,"close":28.47,"high":28.84,"low":27.98,"open":28.75,"volume":100201200}]},{"date":"2018-10-15","estimated":0.62,"reported":0.67,"pre":[{"timestamp":1538141400,"date":"2018-09-28","index":11075,"close":29.46,"high":29.85,"low":29.42,"open":29.65,"volume":74707600},{"timestamp":1538400600,"date":"2018-10-01","index":11076,"close":29.65,"high":29.94,"low":29.54,"open":29.68,"volume":53900900},{"timestamp":1538487000,"date":"2018-10-02","index":11077,"close":29.58,"high":29.72,"low":29.27,"open":29.58,"volume":42940300},{"timestamp":1538573400,"date":"2018-10-03","index":11078,"close":30,"high":30.18,"low":29.72,"open":29.81,"volume":61080300},{"timestamp":1538659800,"date":"2018-10-04","index":11079,"close":30.43,"high":30.79,"low":30.14,"open":30.17,"volume":72325700},{"timestamp":1538746200,"date":"2018-10-05","index":11080,"close":30.23,"high":30.65,"low":30.05,"open":30.6,"volume":51931000},{"timestamp":1539005400,"date":"2018-10-08","index":11081,"close":30.27,"high":30.42,"low":29.91,"open":30.05,"volume":47471600},{"timestamp":1539091800,"date":"2018-10-09","index":11082,"close":29.98,"high":30.19,"low":29.87,"open":30.03,"volume":58868600},{"timestamp":1539178200,"date":"2018-10-10","index":11083,"close":29.24,"high":30.13,"low":29.21,"open":29.98,"volume":88454400},{"timestamp":1539264600,"date":"2018-10-11","index":11084,"close":28.36,"high":29.25,"low":28.26,"open":28.89,"volume":111417300},{"timestamp":1539351000,"date":"2018-10-12","index":11085,"close":28.46,"high":29.04,"low":27.73,"open":28.99,"volume":102279200}],"post":[{"timestamp":1539610200,"date":"2018-10-15","index":11086,"close":27.92,"high":28.62,"low":27.64,"open":28.49,"volume":114636100},{"timestamp":1539696600,"date":"2018-10-16","index":11087,"close":28.53,"high":28.58,"low":27.9,"open":28.24,"volume":87887800},{"timestamp":1539783000,"date":"2018-10-17","index":11088,"close":28.9,"high":29.19,"low":28.16,"open":28.37,"volume":79068700},{"timestamp":1539869400,"date":"2018-10-18","index":11089,"close":28.25,"high":28.9,"low":28.14,"open":28.67,"volume":77369200},{"timestamp":1539955800,"date":"2018-10-19","index":11090,"close":28.32,"high":28.52,"low":27.97,"open":28.14,"volume":64305400},{"timestamp":1540215000,"date":"2018-10-22","index":11091,"close":27.38,"high":28.35,"low":27.31,"open":28.32,"volume":89942900},{"timestamp":1540301400,"date":"2018-10-23","index":11092,"close":27.02,"high":27.2,"low":26.11,"open":26.39,"volume":102392500},{"timestamp":1540387800,"date":"2018-10-24","index":11093,"close":26.19,"high":26.9,"low":26.08,"open":26.86,"volume":86386600},{"timestamp":1540474200,"date":"2018-10-25","index":11094,"close":26.59,"high":26.93,"low":26.18,"open":26.38,"volume":73780400},{"timestamp":1540560600,"date":"2018-10-26","index":11095,"close":26.39,"high":26.58,"low":25.88,"open":26.33,"volume":91103500},{"timestamp":1540819800,"date":"2018-10-29","index":11096,"close":26.61,"high":27.18,"low":26.29,"open":26.69,"volume":89367000}]},{"date":"2018-07-16","estimated":0.57,"reported":0.64,"pre":[{"timestamp":1530192600,"date":"2018-06-28","index":11011,"close":28.67,"high":28.84,"low":28.3,"open":28.4,"volume":71292100},{"timestamp":1530279000,"date":"2018-06-29","index":11012,"close":28.19,"high":29.17,"low":28.18,"open":29.09,"volume":102307600},{"timestamp":1530538200,"date":"2018-07-02","index":11013,"close":28.28,"high":28.28,"low":27.83,"open":28.08,"volume":52534300},{"timestamp":1530624600,"date":"2018-07-03","index":11014,"close":27.78,"high":28.43,"low":27.74,"open":28.33,"volume":40599000},{"timestamp":1530797400,"date":"2018-07-05","index":11015,"close":27.92,"high":28.08,"low":27.81,"open":27.95,"volume":44506800},{"timestamp":1530883800,"date":"2018-07-06","index":11016,"close":28.03,"high":28.15,"low":27.63,"open":27.81,"volume":39424900},{"timestamp":1531143000,"date":"2018-07-09","index":11017,"close":29.05,"high":29.09,"low":28.22,"open":28.23,"volume":61758900},{"timestamp":1531229400,"date":"2018-07-10","index":11018,"close":28.83,"high":29.33,"low":28.75,"open":29.22,"volume":58858400},{"timestamp":1531315800,"date":"2018-07-11","index":11019,"close":28.68,"high":28.91,"low":28.62,"open":28.67,"volume":50218900},{"timestamp":1531402200,"date":"2018-07-12","index":11020,"close":28.77,"high":28.97,"low":28.66,"open":28.9,"volume":51700700},{"timestamp":1531488600,"date":"2018-07-13","index":11021,"close":28.55,"high":28.69,"low":28.22,"open":28.62,"volume":75178000}],"post":[{"timestamp":1531747800,"date":"2018-07-16","index":11022,"close":29.78,"high":29.85,"low":28.73,"open":28.78,"volume":129172000},{"timestamp":1531834200,"date":"2018-07-17","index":11023,"close":30.01,"high":30.2,"low":29.58,"open":29.89,"volume":87778900},{"timestamp":1531920600,"date":"2018-07-18","index":11024,"close":30.13,"high":30.29,"low":29.84,"open":29.92,"volume":59109200},{"timestamp":1532007000,"date":"2018-07-19","index":11025,"close":29.67,"high":30.02,"low":29.64,"open":29.93,"volume":59260600},{"timestamp":1532093400,"date":"2018-07-20","index":11026,"close":30.13,"high":30.16,"low":29.46,"open":29.62,"volume":80432700},{"timestamp":1532352600,"date":"2018-07-23","index":11027,"close":30.75,"high":30.85,"low":30.13,"open":30.14,"volume":74080200},{"timestamp":1532439000,"date":"2018-07-24","index":11028,"close":30.83,"high":31.11,"low":30.65,"open":30.85,"volume":64761500},{"timestamp":1532525400,"date":"2018-07-25","index":11029,"close":31.07,"high":31.11,"low":30.67,"open":30.7,"volume":57644100},{"timestamp":1532611800,"date":"2018-07-26","index":11030,"close":30.94,"high":31.21,"low":30.89,"open":31.19,"volume":46215000},{"timestamp":1532698200,"date":"2018-07-27","index":11031,"close":31.06,"high":31.14,"low":30.8,"open":30.99,"volume":57198900},{"timestamp":1532957400,"date":"2018-07-30","index":11032,"close":31.31,"high":31.45,"low":31.13,"open":31.14,"volume":58721000}]},{"date":"2018-04-16","estimated":0.59,"reported":0.62,"pre":[{"timestamp":1522330200,"date":"2018-03-29","index":10948,"close":29.99,"high":30.14,"low":29.31,"open":29.57,"volume":65678300},{"timestamp":1522675800,"date":"2018-04-02","index":10949,"close":29.31,"high":30.06,"low":28.75,"open":29.8,"volume":86644200},{"timestamp":1522762200,"date":"2018-04-03","index":10950,"close":29.59,"high":29.65,"low":29.1,"open":29.54,"volume":69698700},{"timestamp":1522848600,"date":"2018-04-04","index":10951,"close":29.88,"high":29.97,"low":28.95,"open":29,"volume":66640800},{"timestamp":1522935000,"date":"2018-04-05","index":10952,"close":30.32,"high":30.55,"low":30.12,"open":30.18,"volume":55765500},{"timestamp":1523021400,"date":"2018-04-06","index":10953,"close":29.63,"high":30.29,"low":29.37,"open":30.01,"volume":79687600},{"timestamp":1523280600,"date":"2018-04-09","index":10954,"close":29.87,"high":30.63,"low":29.76,"open":29.82,"volume":65917500},{"timestamp":1523367000,"date":"2018-04-10","index":10955,"close":30.48,"high":30.58,"low":30.23,"open":30.48,"volume":60540500},{"timestamp":1523453400,"date":"2018-04-11","index":10956,"close":29.9,"high":30.24,"low":29.89,"open":30.15,"volume":62211500},{"timestamp":1523539800,"date":"2018-04-12","index":10957,"close":30.65,"high":30.8,"low":30.17,"open":30.22,"volume":57989100},{"timestamp":1523626200,"date":"2018-04-13","index":10958,"close":29.8,"high":31.17,"low":29.56,"open":31.13,"volume":99254500}],"post":[{"timestamp":1523885400,"date":"2018-04-16","index":10959,"close":29.93,"high":30.37,"low":29.47,"open":30.08,"volume":110588900},{"timestamp":1523971800,"date":"2018-04-17","index":10960,"close":30.04,"high":30.37,"low":29.88,"open":30.17,"volume":83475900},{"timestamp":1524058200,"date":"2018-04-18","index":10961,"close":29.53,"high":30.22,"low":29.5,"open":30.03,"volume":79743200},{"timestamp":1524144600,"date":"2018-04-19","index":10962,"close":30.18,"high":30.24,"low":29.54,"open":29.55,"volume":80902600},{"timestamp":1524231000,"date":"2018-04-20","index":10963,"close":30.26,"high":30.53,"low":30.13,"open":30.26,"volume":65554600},{"timestamp":1524490200,"date":"2018-04-23","index":10964,"close":30.32,"high":30.4,"low":30.12,"open":30.27,"volume":50686300},{"timestamp":1524576600,"date":"2018-04-24","index":10965,"close":30.19,"high":30.86,"low":30,"open":30.46,"volume":81486800},{"timestamp":1524663000,"date":"2018-04-25","index":10966,"close":30.14,"high":30.34,"low":29.8,"open":30.09,"volume":65893500},{"timestamp":1524749400,"date":"2018-04-26","index":10967,"close":30.07,"high":30.28,"low":29.99,"open":30.04,"volume":45936700},{"timestamp":1524835800,"date":"2018-04-27","index":10968,"close":30.15,"high":30.21,"low":29.97,"open":29.99,"volume":47411200},{"timestamp":1525095000,"date":"2018-04-30","index":10969,"close":29.92,"high":30.43,"low":29.92,"open":30.27,"volume":55153900}]},{"date":"2018-01-17","estimated":0.44,"reported":0.48,"pre":[{"timestamp":1514557800,"date":"2017-12-29","index":10887,"close":29.52,"high":29.88,"low":29.52,"open":29.85,"volume":40672000},{"timestamp":1514903400,"date":"2018-01-02","index":10888,"close":29.9,"high":29.9,"low":29.61,"open":29.75,"volume":57121600},{"timestamp":1514989800,"date":"2018-01-03","index":10889,"close":29.8,"high":29.94,"low":29.69,"open":29.9,"volume":57865700},{"timestamp":1515076200,"date":"2018-01-04","index":10890,"close":30.19,"high":30.44,"low":29.88,"open":29.97,"volume":76512500},{"timestamp":1515162600,"date":"2018-01-05","index":10891,"close":30.33,"high":30.42,"low":30.05,"open":30.37,"volume":56445200},{"timestamp":1515421800,"date":"2018-01-08","index":10892,"close":30.12,"high":30.27,"low":30.05,"open":30.23,"volume":42914800},{"timestamp":1515508200,"date":"2018-01-09","index":10893,"close":30.27,"high":30.54,"low":30.13,"open":30.2,"volume":69479100},{"timestamp":1515594600,"date":"2018-01-10","index":10894,"close":30.55,"high":30.73,"low":30.31,"open":30.37,"volume":63532800},{"timestamp":1515681000,"date":"2018-01-11","index":10895,"close":30.66,"high":30.69,"low":30.45,"open":30.66,"volume":59318300},{"timestamp":1515767400,"date":"2018-01-12","index":10896,"close":31.19,"high":31.2,"low":30.77,"open":30.88,"volume":66371600},{"timestamp":1516113000,"date":"2018-01-16","index":10897,"close":31.24,"high":31.79,"low":31.03,"open":31.74,"volume":104467900}],"post":[{"timestamp":1516199400,"date":"2018-01-17","index":10898,"close":31.18,"high":31.29,"low":30.34,"open":31,"volume":124382900},{"timestamp":1516285800,"date":"2018-01-18","index":10899,"close":31.48,"high":31.71,"low":31.21,"open":31.33,"volume":76463800},{"timestamp":1516372200,"date":"2018-01-19","index":10900,"close":31.72,"high":31.74,"low":31.46,"open":31.58,"volume":66491000},{"timestamp":1516631400,"date":"2018-01-22","index":10901,"close":31.94,"high":31.94,"low":31.58,"open":31.67,"volume":53848800},{"timestamp":1516717800,"date":"2018-01-23","index":10902,"close":31.92,"high":32.13,"low":31.79,"open":31.86,"volume":56531400},{"timestamp":1516804200,"date":"2018-01-24","index":10903,"close":32.09,"high":32.21,"low":31.82,"open":32.01,"volume":81585000},{"timestamp":1516890600,"date":"2018-01-25","index":10904,"close":32.09,"high":32.25,"low":31.93,"open":32.24,"volume":62265800},{"timestamp":1516977000,"date":"2018-01-26","index":10905,"close":32.2,"high":32.2,"low":31.95,"open":32.11,"volume":52699900},{"timestamp":1517236200,"date":"2018-01-29","index":10906,"close":32.28,"high":32.45,"low":32.18,"open":32.25,"volume":59126500},{"timestamp":1517322600,"date":"2018-01-30","index":10907,"close":31.88,"high":32.2,"low":31.85,"open":31.95,"volume":60555800},{"timestamp":1517409000,"date":"2018-01-31","index":10908,"close":32,"high":32.29,"low":31.95,"open":32.05,"volume":65734100}]},{"date":"2017-10-13","estimated":0.45,"reported":0.48,"pre":[{"timestamp":1506605400,"date":"2017-09-28","index":10823,"close":25.45,"high":25.64,"low":25.34,"open":25.59,"volume":64991400},{"timestamp":1506691800,"date":"2017-09-29","index":10824,"close":25.34,"high":25.48,"low":25.31,"open":25.41,"volume":66232600},{"timestamp":1506951000,"date":"2017-10-02","index":10825,"close":25.62,"high":25.65,"low":25.39,"open":25.46,"volume":54001400},{"timestamp":1507037400,"date":"2017-10-03","index":10826,"close":25.86,"high":25.93,"low":25.62,"open":25.75,"volume":55946900},{"timestamp":1507123800,"date":"2017-10-04","index":10827,"close":25.71,"high":25.95,"low":25.7,"open":25.86,"volume":53402800},{"timestamp":1507210200,"date":"2017-10-05","index":10828,"close":26.13,"high":26.23,"low":25.66,"open":25.77,"volume":62636900},{"timestamp":1507296600,"date":"2017-10-06","index":10829,"close":26.21,"high":26.3,"low":26.04,"open":26.25,"volume":53900600},{"timestamp":1507555800,"date":"2017-10-09","index":10830,"close":25.85,"high":26.27,"low":25.76,"open":26.26,"volume":55172500},{"timestamp":1507642200,"date":"2017-10-10","index":10831,"close":25.93,"high":25.95,"low":25.71,"open":25.83,"volume":46133800},{"timestamp":1507728600,"date":"2017-10-11","index":10832,"close":25.83,"high":25.93,"low":25.65,"open":25.93,"volume":51652300},{"timestamp":1507815000,"date":"2017-10-12","index":10833,"close":25.45,"high":25.93,"low":25.34,"open":25.87,"volume":71770000}],"post":[{"timestamp":1507901400,"date":"2017-10-13","index":10834,"close":25.83,"high":26,"low":25.12,"open":25.38,"volume":104196900},{"timestamp":1508160600,"date":"2017-10-16","index":10835,"close":26.24,"high":26.33,"low":25.87,"open":25.87,"volume":71927200},{"timestamp":1508247000,"date":"2017-10-17","index":10836,"close":26.2,"high":26.43,"low":26.11,"open":26.37,"volume":48644400},{"timestamp":1508333400,"date":"2017-10-18","index":10837,"close":26.48,"high":26.55,"low":26.33,"open":26.34,"volume":55382500},{"timestamp":1508419800,"date":"2017-10-19","index":10838,"close":26.58,"high":26.59,"low":26.15,"open":26.2,"volume":54542700},{"timestamp":1508506200,"date":"2017-10-20","index":10839,"close":27.17,"high":27.18,"low":26.9,"open":27.04,"volume":83764700},{"timestamp":1508765400,"date":"2017-10-23","index":10840,"close":27.16,"high":27.43,"low":27.09,"open":27.22,"volume":69607700},{"timestamp":1508851800,"date":"2017-10-24","index":10841,"close":27.68,"high":27.84,"low":27.34,"open":27.35,"volume":90346500},{"timestamp":1508938200,"date":"2017-10-25","index":10842,"close":27.63,"high":27.92,"low":27.34,"open":27.89,"volume":81265300},{"timestamp":1509024600,"date":"2017-10-26","index":10843,"close":27.74,"high":27.98,"low":27.68,"open":27.69,"volume":55342500},{"timestamp":1509111000,"date":"2017-10-27","index":10844,"close":27.8,"high":27.96,"low":27.62,"open":27.68,"volume":58856700}]},{"date":"2017-07-18","estimated":0.43,"reported":0.46,"pre":[{"timestamp":1498829400,"date":"2017-06-30","index":10761,"close":24.26,"high":24.62,"low":24.17,"open":24.62,"volume":84005200},{"timestamp":1499088600,"date":"2017-07-03","index":10762,"close":24.68,"high":24.91,"low":24.44,"open":24.46,"volume":58129700},{"timestamp":1499261400,"date":"2017-07-05","index":10763,"close":24.92,"high":24.95,"low":24.62,"open":24.8,"volume":76172500},{"timestamp":1499347800,"date":"2017-07-06","index":10764,"close":24.71,"high":25.11,"low":24.69,"open":24.9,"volume":84465400},{"timestamp":1499434200,"date":"2017-07-07","index":10765,"close":24.83,"high":25,"low":24.65,"open":24.92,"volume":54478800},{"timestamp":1499693400,"date":"2017-07-10","index":10766,"close":24.89,"high":24.99,"low":24.64,"open":24.72,"volume":54632800},{"timestamp":1499779800,"date":"2017-07-11","index":10767,"close":24.6,"high":24.91,"low":24.46,"open":24.88,"volume":69410600},{"timestamp":1499866200,"date":"2017-07-12","index":10768,"close":24.35,"high":24.6,"low":24.3,"open":24.42,"volume":68708700},{"timestamp":1499952600,"date":"2017-07-13","index":10769,"close":24.62,"high":24.63,"low":24.37,"open":24.43,"volume":55533400},{"timestamp":1500039000,"date":"2017-07-14","index":10770,"close":24.21,"high":24.32,"low":23.82,"open":24.2,"volume":92625400},{"timestamp":1500298200,"date":"2017-07-17","index":10771,"close":24.02,"high":24.22,"low":23.93,"open":24.22,"volume":81522000}],"post":[{"timestamp":1500384600,"date":"2017-07-18","index":10772,"close":23.9,"high":24.06,"low":23.61,"open":23.91,"volume":107981400},{"timestamp":1500471000,"date":"2017-07-19","index":10773,"close":24.06,"high":24.2,"low":23.81,"open":24.05,"volume":74140100},{"timestamp":1500557400,"date":"2017-07-20","index":10774,"close":23.94,"high":24.12,"low":23.83,"open":24.02,"volume":62793500},{"timestamp":1500643800,"date":"2017-07-21","index":10775,"close":23.8,"high":23.96,"low":23.66,"open":23.84,"volume":65922500},{"timestamp":1500903000,"date":"2017-07-24","index":10776,"close":23.91,"high":24.03,"low":23.73,"open":23.74,"volume":51382700},{"timestamp":1500989400,"date":"2017-07-25","index":10777,"close":24.48,"high":24.67,"low":24.24,"open":24.25,"volume":86154700},{"timestamp":1501075800,"date":"2017-07-26","index":10778,"close":24.21,"high":24.67,"low":24.14,"open":24.67,"volume":65704700},{"timestamp":1501162200,"date":"2017-07-27","index":10779,"close":24.11,"high":24.45,"low":24.03,"open":24.26,"volume":62902100},{"timestamp":1501248600,"date":"2017-07-28","index":10780,"close":24.03,"high":24.21,"low":23.96,"open":24.05,"volume":50143400},{"timestamp":1501507800,"date":"2017-07-31","index":10781,"close":24.12,"high":24.3,"low":24.09,"open":24.12,"volume":62272000},{"timestamp":1501594200,"date":"2017-08-01","index":10782,"close":24.45,"high":24.49,"low":24.27,"open":24.29,"volume":52782500}]},{"date":"2017-04-18","estimated":0.35,"reported":0.41,"pre":[{"timestamp":1490967000,"date":"2017-03-31","index":10698,"close":23.59,"high":23.97,"low":23.59,"open":23.83,"volume":77158300},{"timestamp":1491226200,"date":"2017-04-03","index":10699,"close":23.59,"high":23.75,"low":23.08,"open":23.65,"volume":88076600},{"timestamp":1491312600,"date":"2017-04-04","index":10700,"close":23.44,"high":23.51,"low":23.2,"open":23.2,"volume":75244400},{"timestamp":1491399000,"date":"2017-04-05","index":10701,"close":23.17,"high":23.88,"low":23.15,"open":23.77,"volume":97453300},{"timestamp":1491485400,"date":"2017-04-06","index":10702,"close":23.26,"high":23.46,"low":22.96,"open":23.17,"volume":82975200},{"timestamp":1491571800,"date":"2017-04-07","index":10703,"close":23.16,"high":23.34,"low":22.93,"open":23.03,"volume":79519400},{"timestamp":1491831000,"date":"2017-04-10","index":10704,"close":23.02,"high":23.28,"low":22.91,"open":23.13,"volume":63254700},{"timestamp":1491917400,"date":"2017-04-11","index":10705,"close":22.92,"high":22.95,"low":22.58,"open":22.83,"volume":94206700},{"timestamp":1492003800,"date":"2017-04-12","index":10706,"close":22.65,"high":22.94,"low":22.61,"open":22.88,"volume":76556300},{"timestamp":1492090200,"date":"2017-04-13","index":10707,"close":22.34,"high":22.96,"low":22.34,"open":22.56,"volume":88061800},{"timestamp":1492435800,"date":"2017-04-17","index":10708,"close":22.81,"high":22.83,"low":22.26,"open":22.36,"volume":85053200}],"post":[{"timestamp":1492522200,"date":"2017-04-18","index":10709,"close":22.71,"high":23.15,"low":22.38,"open":23.11,"volume":146488400},{"timestamp":1492608600,"date":"2017-04-19","index":10710,"close":22.74,"high":23.15,"low":22.68,"open":22.92,"volume":101771800},{"timestamp":1492695000,"date":"2017-04-20","index":10711,"close":23.07,"high":23.17,"low":22.82,"open":22.96,"volume":103802600},{"timestamp":1492781400,"date":"2017-04-21","index":10712,"close":22.71,"high":23.08,"low":22.59,"open":23.03,"volume":127235400},{"timestamp":1493040600,"date":"2017-04-24","index":10713,"close":23.63,"high":23.85,"low":23.24,"open":23.24,"volume":138638900},{"timestamp":1493127000,"date":"2017-04-25","index":10714,"close":23.98,"high":24.35,"low":23.91,"open":23.99,"volume":131531100},{"timestamp":1493213400,"date":"2017-04-26","index":10715,"close":23.89,"high":24.19,"low":23.86,"open":24,"volume":95172200},{"timestamp":1493299800,"date":"2017-04-27","index":10716,"close":23.65,"high":23.93,"low":23.46,"open":23.9,"volume":80024200},{"timestamp":1493386200,"date":"2017-04-28","index":10717,"close":23.34,"high":23.72,"low":23.32,"open":23.57,"volume":69384900},{"timestamp":1493645400,"date":"2017-05-01","index":10718,"close":23.61,"high":23.77,"low":23.35,"open":23.52,"volume":72382900},{"timestamp":1493731800,"date":"2017-05-02","index":10719,"close":23.53,"high":23.67,"low":23.33,"open":23.61,"volume":60262600}]},{"date":"2017-01-13","estimated":0.38,"reported":0.41,"pre":[{"timestamp":1482935400,"date":"2016-12-28","index":10634,"close":22.33,"high":22.67,"low":22.26,"open":22.62,"volume":52652900},{"timestamp":1483021800,"date":"2016-12-29","index":10635,"close":22,"high":22.39,"low":21.77,"open":22.33,"volume":79188400},{"timestamp":1483108200,"date":"2016-12-30","index":10636,"close":22.1,"high":22.26,"low":21.95,"open":22.02,"volume":72605900},{"timestamp":1483453800,"date":"2017-01-03","index":10637,"close":22.53,"high":22.68,"low":22.2,"open":22.6,"volume":99298100},{"timestamp":1483540200,"date":"2017-01-04","index":10638,"close":22.95,"high":22.96,"low":22.6,"open":22.72,"volume":76875100},{"timestamp":1483626600,"date":"2017-01-05","index":10639,"close":22.68,"high":22.93,"low":22.35,"open":22.82,"volume":86826400},{"timestamp":1483713000,"date":"2017-01-06","index":10640,"close":22.68,"high":22.85,"low":22.56,"open":22.78,"volume":66281500},{"timestamp":1483972200,"date":"2017-01-09","index":10641,"close":22.55,"high":22.71,"low":22.4,"open":22.51,"volume":75901500},{"timestamp":1484058600,"date":"2017-01-10","index":10642,"close":22.94,"high":23.14,"low":22.54,"open":22.59,"volume":100977700},{"timestamp":1484145000,"date":"2017-01-11","index":10643,"close":23.07,"high":23.07,"low":22.72,"open":22.94,"volume":92385600},{"timestamp":1484231400,"date":"2017-01-12","index":10644,"close":22.92,"high":23.12,"low":22.61,"open":23.01,"volume":120474200}],"post":[{"timestamp":1484317800,"date":"2017-01-13","index":10645,"close":23.01,"high":23.41,"low":22.8,"open":23.21,"volume":161930900},{"timestamp":1484663400,"date":"2017-01-17","index":10646,"close":22.05,"high":22.79,"low":22.01,"open":22.68,"volume":152495900},{"timestamp":1484749800,"date":"2017-01-18","index":10647,"close":22.63,"high":22.65,"low":22.1,"open":22.3,"volume":124366000},{"timestamp":1484836200,"date":"2017-01-19","index":10648,"close":22.53,"high":22.81,"low":22.41,"open":22.73,"volume":75990800},{"timestamp":1484922600,"date":"2017-01-20","index":10649,"close":22.64,"high":22.93,"low":22.52,"open":22.66,"volume":102564900},{"timestamp":1485181800,"date":"2017-01-23","index":10650,"close":22.56,"high":22.76,"low":22.42,"open":22.62,"volume":61385600},{"timestamp":1485268200,"date":"2017-01-24","index":10651,"close":22.95,"high":23.1,"low":22.48,"open":22.61,"volume":98508700},{"timestamp":1485354600,"date":"2017-01-25","index":10652,"close":23.37,"high":23.42,"low":23.1,"open":23.32,"volume":99753300},{"timestamp":1485441000,"date":"2017-01-26","index":10653,"close":23.44,"high":23.55,"low":23.28,"open":23.41,"volume":84146400},{"timestamp":1485527400,"date":"2017-01-27","index":10654,"close":23.36,"high":23.45,"low":23.28,"open":23.43,"volume":54590200},{"timestamp":1485786600,"date":"2017-01-30","index":10655,"close":22.95,"high":23.2,"low":22.71,"open":23.2,"volume":91561200}]},{"date":"2016-10-17","estimated":0.34,"reported":0.41,"pre":[{"timestamp":1475242200,"date":"2016-09-30","index":10573,"close":15.65,"high":15.73,"low":15.17,"open":15.26,"volume":119428700},{"timestamp":1475501400,"date":"2016-10-03","index":10574,"close":15.63,"high":15.73,"low":15.5,"open":15.59,"volume":69873100},{"timestamp":1475587800,"date":"2016-10-04","index":10575,"close":15.8,"high":16.05,"low":15.67,"open":15.7,"volume":98501500},{"timestamp":1475674200,"date":"2016-10-05","index":10576,"close":16.11,"high":16.23,"low":15.96,"open":15.96,"volume":86056900},{"timestamp":1475760600,"date":"2016-10-06","index":10577,"close":16.22,"high":16.23,"low":16.04,"open":16.17,"volume":75886700},{"timestamp":1475847000,"date":"2016-10-07","index":10578,"close":16.13,"high":16.25,"low":15.98,"open":16.19,"volume":99605400},{"timestamp":1476106200,"date":"2016-10-10","index":10579,"close":16.3,"high":16.4,"low":16.18,"open":16.22,"volume":64158500},{"timestamp":1476192600,"date":"2016-10-11","index":10580,"close":16.11,"high":16.33,"low":16.02,"open":16.26,"volume":77374000},{"timestamp":1476279000,"date":"2016-10-12","index":10581,"close":16.03,"high":16.24,"low":16.01,"open":16.09,"volume":67165800},{"timestamp":1476365400,"date":"2016-10-13","index":10582,"close":15.83,"high":16.09,"low":15.6,"open":16.09,"volume":78637000},{"timestamp":1476451800,"date":"2016-10-14","index":10583,"close":16,"high":16.23,"low":15.94,"open":16.15,"volume":108865700}],"post":[{"timestamp":1476711000,"date":"2016-10-17","index":10584,"close":16.05,"high":16.2,"low":15.9,"open":16.17,"volume":101795500},{"timestamp":1476797400,"date":"2016-10-18","index":10585,"close":16.26,"high":16.27,"low":16.11,"open":16.19,"volume":71433100},{"timestamp":1476883800,"date":"2016-10-19","index":10586,"close":16.47,"high":16.53,"low":16.28,"open":16.3,"volume":97969000},{"timestamp":1476970200,"date":"2016-10-20","index":10587,"close":16.56,"high":16.63,"low":16.41,"open":16.45,"volume":88081200},{"timestamp":1477056600,"date":"2016-10-21","index":10588,"close":16.67,"high":16.67,"low":16.4,"open":16.46,"volume":77954900},{"timestamp":1477315800,"date":"2016-10-24","index":10589,"close":16.77,"high":16.8,"low":16.61,"open":16.75,"volume":68244800},{"timestamp":1477402200,"date":"2016-10-25","index":10590,"close":16.72,"high":16.82,"low":16.68,"open":16.71,"volume":49350300},{"timestamp":1477488600,"date":"2016-10-26","index":10591,"close":16.87,"high":16.87,"low":16.62,"open":16.64,"volume":58730400},{"timestamp":1477575000,"date":"2016-10-27","index":10592,"close":16.91,"high":17.1,"low":16.86,"open":16.95,"volume":97937300},{"timestamp":1477661400,"date":"2016-10-28","index":10593,"close":16.68,"high":16.98,"low":16.5,"open":16.95,"volume":115123600},{"timestamp":1477920600,"date":"2016-10-31","index":10594,"close":16.5,"high":16.73,"low":16.5,"open":16.68,"volume":70387600}]},{"date":"2016-07-18","estimated":0.33,"reported":0.37,"pre":[{"timestamp":1467293400,"date":"2016-06-30","index":10509,"close":13.27,"high":13.38,"low":13.07,"open":13.37,"volume":125773900},{"timestamp":1467379800,"date":"2016-07-01","index":10510,"close":13.1,"high":13.27,"low":13.02,"open":13.19,"volume":88888100},{"timestamp":1467725400,"date":"2016-07-05","index":10511,"close":12.74,"high":12.94,"low":12.63,"open":12.93,"volume":98246500},{"timestamp":1467811800,"date":"2016-07-06","index":10512,"close":12.86,"high":12.92,"low":12.45,"open":12.52,"volume":94983300},{"timestamp":1467898200,"date":"2016-07-07","index":10513,"close":13.01,"high":13.11,"low":12.84,"open":12.87,"volume":101100300},{"timestamp":1467984600,"date":"2016-07-08","index":10514,"close":13.17,"high":13.32,"low":13.11,"open":13.28,"volume":92698900},{"timestamp":1468243800,"date":"2016-07-11","index":10515,"close":13.21,"high":13.4,"low":13.2,"open":13.29,"volume":67267300},{"timestamp":1468330200,"date":"2016-07-12","index":10516,"close":13.54,"high":13.6,"low":13.4,"open":13.41,"volume":89070600},{"timestamp":1468416600,"date":"2016-07-13","index":10517,"close":13.44,"high":13.58,"low":13.32,"open":13.5,"volume":74595600},{"timestamp":1468503000,"date":"2016-07-14","index":10518,"close":13.65,"high":13.78,"low":13.64,"open":13.73,"volume":97852100},{"timestamp":1468589400,"date":"2016-07-15","index":10519,"close":13.66,"high":13.79,"low":13.52,"open":13.78,"volume":78652500}],"post":[{"timestamp":1468848600,"date":"2016-07-18","index":10520,"close":14.11,"high":14.23,"low":13.82,"open":13.84,"volume":187187100},{"timestamp":1468935000,"date":"2016-07-19","index":10521,"close":14.26,"high":14.37,"low":14.03,"open":14.06,"volume":96940100},{"timestamp":1469021400,"date":"2016-07-20","index":10522,"close":14.4,"high":14.43,"low":14.26,"open":14.35,"volume":79277900},{"timestamp":1469107800,"date":"2016-07-21","index":10523,"close":14.27,"high":14.47,"low":14.26,"open":14.43,"volume":65376300},{"timestamp":1469194200,"date":"2016-07-22","index":10524,"close":14.38,"high":14.4,"low":14.18,"open":14.26,"volume":46604800},{"timestamp":1469453400,"date":"2016-07-25","index":10525,"close":14.37,"high":14.39,"low":14.28,"open":14.31,"volume":46420800},{"timestamp":1469539800,"date":"2016-07-26","index":10526,"close":14.53,"high":14.55,"low":14.31,"open":14.32,"volume":60205600},{"timestamp":1469626200,"date":"2016-07-27","index":10527,"close":14.63,"high":14.7,"low":14.45,"open":14.57,"volume":100986000},{"timestamp":1469712600,"date":"2016-07-28","index":10528,"close":14.68,"high":14.69,"low":14.46,"open":14.57,"volume":72049500},{"timestamp":1469799000,"date":"2016-07-29","index":10529,"close":14.49,"high":14.7,"low":14.48,"open":14.56,"volume":63276500},{"timestamp":1470058200,"date":"2016-08-01","index":10530,"close":14.33,"high":14.6,"low":14.26,"open":14.52,"volume":61460900}]},{"date":"2016-04-14","estimated":0.2,"reported":0.2,"pre":[{"timestamp":1459344600,"date":"2016-03-30","index":10444,"close":13.48,"high":13.66,"low":13.46,"open":13.49,"volume":85897000},{"timestamp":1459431000,"date":"2016-03-31","index":10445,"close":13.52,"high":13.71,"low":13.45,"open":13.49,"volume":79592100},{"timestamp":1459517400,"date":"2016-04-01","index":10446,"close":13.56,"high":13.65,"low":13.32,"open":13.47,"volume":73130900},{"timestamp":1459776600,"date":"2016-04-04","index":10447,"close":13.51,"high":13.65,"low":13.41,"open":13.54,"volume":59709600},{"timestamp":1459863000,"date":"2016-04-05","index":10448,"close":13.19,"high":13.34,"low":13.16,"open":13.3,"volume":78445900},{"timestamp":1459949400,"date":"2016-04-06","index":10449,"close":13.27,"high":13.3,"low":13.11,"open":13.2,"volume":62558500},{"timestamp":1460035800,"date":"2016-04-07","index":10450,"close":12.85,"high":13.21,"low":12.75,"open":13.15,"volume":105704500},{"timestamp":1460122200,"date":"2016-04-08","index":10451,"close":12.88,"high":13.14,"low":12.86,"open":13.03,"volume":76548100},{"timestamp":1460381400,"date":"2016-04-11","index":10452,"close":12.97,"high":13.09,"low":12.88,"open":12.92,"volume":79411500},{"timestamp":1460467800,"date":"2016-04-12","index":10453,"close":13.27,"high":13.33,"low":12.93,"open":13,"volume":100791600},{"timestamp":1460554200,"date":"2016-04-13","index":10454,"close":13.79,"high":13.85,"low":13.53,"open":13.55,"volume":138647200}],"post":[{"timestamp":1460640600,"date":"2016-04-14","index":10455,"close":14.14,"high":14.28,"low":13.7,"open":13.71,"volume":179383300},{"timestamp":1460727000,"date":"2016-04-15","index":10456,"close":14,"high":14.29,"low":13.95,"open":14.27,"volume":87958700},{"timestamp":1460986200,"date":"2016-04-18","index":10457,"close":14.17,"high":14.24,"low":13.82,"open":13.85,"volume":81998200},{"timestamp":1461072600,"date":"2016-04-19","index":10458,"close":14.45,"high":14.54,"low":14.24,"open":14.26,"volume":107153600},{"timestamp":1461159000,"date":"2016-04-20","index":10459,"close":14.93,"high":14.94,"low":14.53,"open":14.56,"volume":115628700},{"timestamp":1461245400,"date":"2016-04-21","index":10460,"close":14.9,"high":15.14,"low":14.75,"open":14.93,"volume":121589000},{"timestamp":1461331800,"date":"2016-04-22","index":10461,"close":15.11,"high":15.14,"low":14.87,"open":14.87,"volume":83456600},{"timestamp":1461591000,"date":"2016-04-25","index":10462,"close":14.96,"high":15.14,"low":14.81,"open":15.02,"volume":70489500},{"timestamp":1461677400,"date":"2016-04-26","index":10463,"close":15.09,"high":15.14,"low":14.8,"open":15.02,"volume":84812400},{"timestamp":1461763800,"date":"2016-04-27","index":10464,"close":15.02,"high":15.3,"low":14.98,"open":15.02,"volume":115789000},{"timestamp":1461850200,"date":"2016-04-28","index":10465,"close":14.79,"high":15.08,"low":14.76,"open":14.92,"volume":78639300}]},{"date":"2016-01-19","estimated":0.26,"reported":0.29,"pre":[{"timestamp":1451572200,"date":"2015-12-31","index":10384,"close":16.83,"high":17.07,"low":16.83,"open":17.01,"volume":47153000},{"timestamp":1451917800,"date":"2016-01-04","index":10385,"close":16.43,"high":16.49,"low":16.25,"open":16.45,"volume":114888000},{"timestamp":1452004200,"date":"2016-01-05","index":10386,"close":16.43,"high":16.59,"low":16.23,"open":16.52,"volume":66670000},{"timestamp":1452090600,"date":"2016-01-06","index":10387,"close":16.08,"high":16.29,"low":16.02,"open":16.19,"volume":102760800},{"timestamp":1452177000,"date":"2016-01-07","index":10388,"close":15.5,"high":15.9,"low":15.44,"open":15.73,"volume":116255900},{"timestamp":1452263400,"date":"2016-01-08","index":10389,"close":15.2,"high":15.94,"low":15.16,"open":15.94,"volume":124782400},{"timestamp":1452522600,"date":"2016-01-11","index":10390,"close":15.31,"high":15.37,"low":14.94,"open":15.26,"volume":104611700},{"timestamp":1452609000,"date":"2016-01-12","index":10391,"close":15.31,"high":15.58,"low":15.06,"open":15.54,"volume":100023500},{"timestamp":1452695400,"date":"2016-01-13","index":10392,"close":14.9,"high":15.52,"low":14.85,"open":15.47,"volume":119413000},{"timestamp":1452781800,"date":"2016-01-14","index":10393,"close":14.99,"high":15.2,"low":14.65,"open":15.01,"volume":125920000},{"timestamp":1452868200,"date":"2016-01-15","index":10394,"close":14.46,"high":14.66,"low":14.13,"open":14.41,"volume":172296100}],"post":[{"timestamp":1453213800,"date":"2016-01-19","index":10395,"close":14.24,"high":14.79,"low":14.01,"open":14.69,"volume":185727400},{"timestamp":1453300200,"date":"2016-01-20","index":10396,"close":13.69,"high":14,"low":13.27,"open":13.79,"volume":250537600},{"timestamp":1453386600,"date":"2016-01-21","index":10397,"close":13.36,"high":13.84,"low":13.25,"open":13.67,"volume":188976000},{"timestamp":1453473000,"date":"2016-01-22","index":10398,"close":13.56,"high":13.72,"low":13.47,"open":13.65,"volume":169999800},{"timestamp":1453732200,"date":"2016-01-25","index":10399,"close":12.96,"high":13.55,"low":12.94,"open":13.54,"volume":186419100},{"timestamp":1453818600,"date":"2016-01-26","index":10400,"close":13.31,"high":13.35,"low":13.04,"open":13.07,"volume":124246900},{"timestamp":1453905000,"date":"2016-01-27","index":10401,"close":13.36,"high":13.73,"low":13.19,"open":13.2,"volume":124095800},{"timestamp":1453991400,"date":"2016-01-28","index":10402,"close":13.53,"high":13.71,"low":13.26,"open":13.59,"volume":110996200},{"timestamp":1454077800,"date":"2016-01-29","index":10403,"close":14.14,"high":14.15,"low":13.59,"open":13.66,"volume":159984100},{"timestamp":1454337000,"date":"2016-02-01","index":10404,"close":13.96,"high":14.09,"low":13.8,"open":14.05,"volume":105739400},{"timestamp":1454423400,"date":"2016-02-02","index":10405,"close":13.23,"high":13.75,"low":13.13,"open":13.74,"volume":147101200}]},{"date":"2015-10-14","estimated":0.33,"reported":0.34,"pre":[{"timestamp":1443533400,"date":"2015-09-29","index":10319,"close":15.35,"high":15.53,"low":15.25,"open":15.5,"volume":79829400},{"timestamp":1443619800,"date":"2015-09-30","index":10320,"close":15.58,"high":15.6,"low":15.32,"open":15.55,"volume":71347100},{"timestamp":1443706200,"date":"2015-10-01","index":10321,"close":15.55,"high":15.64,"low":15.36,"open":15.52,"volume":71516800},{"timestamp":1443792600,"date":"2015-10-02","index":10322,"close":15.38,"high":15.38,"low":14.63,"open":15.08,"volume":181838400},{"timestamp":1444051800,"date":"2015-10-05","index":10323,"close":15.69,"high":15.79,"low":15.44,"open":15.45,"volume":75315300},{"timestamp":1444138200,"date":"2015-10-06","index":10324,"close":15.69,"high":15.82,"low":15.57,"open":15.68,"volume":67473700},{"timestamp":1444224600,"date":"2015-10-07","index":10325,"close":15.75,"high":15.93,"low":15.57,"open":15.78,"volume":66655600},{"timestamp":1444311000,"date":"2015-10-08","index":10326,"close":15.75,"high":15.78,"low":15.51,"open":15.72,"volume":79056900},{"timestamp":1444397400,"date":"2015-10-09","index":10327,"close":15.58,"high":15.82,"low":15.5,"open":15.75,"volume":76667100},{"timestamp":1444656600,"date":"2015-10-12","index":10328,"close":15.52,"high":15.62,"low":15.43,"open":15.6,"volume":50725800},{"timestamp":1444743000,"date":"2015-10-13","index":10329,"close":15.52,"high":15.59,"low":15.4,"open":15.45,"volume":73689800}],"post":[{"timestamp":1444829400,"date":"2015-10-14","index":10330,"close":15.64,"high":15.92,"low":15.55,"open":15.77,"volume":122272400},{"timestamp":1444915800,"date":"2015-10-15","index":10331,"close":16.19,"high":16.28,"low":15.72,"open":15.81,"volume":127028800},{"timestamp":1445002200,"date":"2015-10-16","index":10332,"close":16.12,"high":16.29,"low":16.03,"open":16.29,"volume":66989500},{"timestamp":1445261400,"date":"2015-10-19","index":10333,"close":16.14,"high":16.21,"low":15.98,"open":16,"volume":62953500},{"timestamp":1445347800,"date":"2015-10-20","index":10334,"close":16.2,"high":16.29,"low":16.1,"open":16.16,"volume":50797800},{"timestamp":1445434200,"date":"2015-10-21","index":10335,"close":15.9,"high":16.29,"low":15.9,"open":16.26,"volume":64440400},{"timestamp":1445520600,"date":"2015-10-22","index":10336,"close":16.16,"high":16.2,"low":16,"open":16,"volume":74116600},{"timestamp":1445607000,"date":"2015-10-23","index":10337,"close":16.52,"high":16.55,"low":16.25,"open":16.29,"volume":82285800},{"timestamp":1445866200,"date":"2015-10-26","index":10338,"close":16.51,"high":16.55,"low":16.34,"open":16.52,"volume":67702800},{"timestamp":1445952600,"date":"2015-10-27","index":10339,"close":16.4,"high":16.47,"low":16.3,"open":16.4,"volume":56159300},{"timestamp":1446039000,"date":"2015-10-28","index":10340,"close":17.28,"high":17.31,"low":16.45,"open":16.45,"volume":147720100}]},{"date":"2015-07-15","estimated":0.36,"reported":0.37,"pre":[{"timestamp":1435584600,"date":"2015-06-29","index":10255,"close":16.89,"high":17.25,"low":16.86,"open":17.13,"volume":98604200},{"timestamp":1435671000,"date":"2015-06-30","index":10256,"close":17.02,"high":17.13,"low":16.85,"open":17.08,"volume":89039800},{"timestamp":1435757400,"date":"2015-07-01","index":10257,"close":17.22,"high":17.31,"low":17.09,"open":17.25,"volume":62317400},{"timestamp":1435843800,"date":"2015-07-02","index":10258,"close":17.03,"high":17.21,"low":16.89,"open":17.16,"volume":64736500},{"timestamp":1436189400,"date":"2015-07-06","index":10259,"close":16.94,"high":17.01,"low":16.71,"open":16.78,"volume":58726900},{"timestamp":1436275800,"date":"2015-07-07","index":10260,"close":16.69,"high":16.93,"low":16.34,"open":16.9,"volume":115450500},{"timestamp":1436362200,"date":"2015-07-08","index":10261,"close":16.25,"high":16.5,"low":16.22,"open":16.42,"volume":83033000},{"timestamp":1436448600,"date":"2015-07-09","index":10262,"close":16.48,"high":16.72,"low":16.45,"open":16.53,"volume":81534400},{"timestamp":1436535000,"date":"2015-07-10","index":10263,"close":16.7,"high":16.84,"low":16.66,"open":16.8,"volume":72965300},{"timestamp":1436794200,"date":"2015-07-13","index":10264,"close":17.02,"high":17.05,"low":16.9,"open":16.97,"volume":67934300},{"timestamp":1436880600,"date":"2015-07-14","index":10265,"close":17.13,"high":17.15,"low":16.86,"open":16.93,"volume":69999800}],"post":[{"timestamp":1436967000,"date":"2015-07-15","index":10266,"close":17.68,"high":17.85,"low":17.49,"open":17.53,"volume":173099900},{"timestamp":1437053400,"date":"2015-07-16","index":10267,"close":17.95,"high":18.07,"low":17.86,"open":17.91,"volume":117054300},{"timestamp":1437139800,"date":"2015-07-17","index":10268,"close":18.1,"high":18.16,"low":17.89,"open":17.96,"volume":96894900},{"timestamp":1437399000,"date":"2015-07-20","index":10269,"close":18.12,"high":18.23,"low":18.08,"open":18.15,"volume":71980100},{"timestamp":1437485400,"date":"2015-07-21","index":10270,"close":18.08,"high":18.17,"low":18.02,"open":18.11,"volume":63732800},{"timestamp":1437571800,"date":"2015-07-22","index":10271,"close":18.45,"high":18.48,"low":18.03,"open":18.03,"volume":110327000},{"timestamp":1437658200,"date":"2015-07-23","index":10272,"close":18.18,"high":18.43,"low":18.08,"open":18.39,"volume":103650100},{"timestamp":1437744600,"date":"2015-07-24","index":10273,"close":17.9,"high":18.23,"low":17.84,"open":18.18,"volume":86364300},{"timestamp":1438003800,"date":"2015-07-27","index":10274,"close":17.67,"high":17.78,"low":17.5,"open":17.66,"volume":93231900},{"timestamp":1438090200,"date":"2015-07-28","index":10275,"close":17.88,"high":17.89,"low":17.6,"open":17.79,"volume":82166800},{"timestamp":1438176600,"date":"2015-07-29","index":10276,"close":18.16,"high":18.2,"low":17.92,"open":17.95,"volume":96388600}]},{"date":"2015-04-15","estimated":0.29,"reported":0.3,"pre":[{"timestamp":1427722200,"date":"2015-03-30","index":10192,"close":15.52,"high":15.61,"low":15.4,"open":15.42,"volume":70835300},{"timestamp":1427808600,"date":"2015-03-31","index":10193,"close":15.39,"high":15.52,"low":15.38,"open":15.5,"volume":61381700},{"timestamp":1427895000,"date":"2015-04-01","index":10194,"close":15.41,"high":15.46,"low":15.25,"open":15.42,"volume":73153900},{"timestamp":1427981400,"date":"2015-04-02","index":10195,"close":15.54,"high":15.62,"low":15.43,"open":15.43,"volume":50443500},{"timestamp":1428327000,"date":"2015-04-06","index":10196,"close":15.51,"high":15.6,"low":15.34,"open":15.39,"volume":51189500},{"timestamp":1428413400,"date":"2015-04-07","index":10197,"close":15.46,"high":15.65,"low":15.45,"open":15.53,"volume":50057800},{"timestamp":1428499800,"date":"2015-04-08","index":10198,"close":15.61,"high":15.74,"low":15.5,"open":15.51,"volume":71732500},{"timestamp":1428586200,"date":"2015-04-09","index":10199,"close":15.71,"high":15.76,"low":15.53,"open":15.63,"volume":44935600},{"timestamp":1428672600,"date":"2015-04-10","index":10200,"close":15.72,"high":15.79,"low":15.6,"open":15.69,"volume":43817700},{"timestamp":1428931800,"date":"2015-04-13","index":10201,"close":15.8,"high":15.86,"low":15.74,"open":15.78,"volume":49191200},{"timestamp":1429018200,"date":"2015-04-14","index":10202,"close":15.82,"high":15.95,"low":15.71,"open":15.88,"volume":84385400}],"post":[{"timestamp":1429104600,"date":"2015-04-15","index":10203,"close":15.64,"high":15.85,"low":15.59,"open":15.7,"volume":124479100},{"timestamp":1429191000,"date":"2015-04-16","index":10204,"close":15.79,"high":15.94,"low":15.58,"open":15.64,"volume":105591000},{"timestamp":1429277400,"date":"2015-04-17","index":10205,"close":15.56,"high":15.75,"low":15.5,"open":15.71,"volume":88994300},{"timestamp":1429536600,"date":"2015-04-20","index":10206,"close":15.57,"high":15.69,"low":15.56,"open":15.62,"volume":53649400},{"timestamp":1429623000,"date":"2015-04-21","index":10207,"close":15.5,"high":15.64,"low":15.43,"open":15.6,"volume":64033100},{"timestamp":1429709400,"date":"2015-04-22","index":10208,"close":15.74,"high":15.83,"low":15.49,"open":15.55,"volume":73092800},{"timestamp":1429795800,"date":"2015-04-23","index":10209,"close":15.69,"high":15.8,"low":15.68,"open":15.72,"volume":50292200},{"timestamp":1429882200,"date":"2015-04-24","index":10210,"close":15.64,"high":15.75,"low":15.61,"open":15.71,"volume":40766100},{"timestamp":1430141400,"date":"2015-04-27","index":10211,"close":15.56,"high":15.76,"low":15.56,"open":15.63,"volume":73523400},{"timestamp":1430227800,"date":"2015-04-28","index":10212,"close":15.65,"high":15.71,"low":15.5,"open":15.58,"volume":58080100},{"timestamp":1430314200,"date":"2015-04-29","index":10213,"close":15.98,"high":16.04,"low":15.57,"open":15.6,"volume":134499400}]},{"date":"2015-01-15","estimated":0.31,"reported":0.32,"pre":[{"timestamp":1419949800,"date":"2014-12-30","index":10131,"close":18.13,"high":18.18,"low":18.01,"open":18.04,"volume":41433500},{"timestamp":1420036200,"date":"2014-12-31","index":10132,"close":17.89,"high":18.21,"low":17.89,"open":18.19,"volume":57819600},{"timestamp":1420209000,"date":"2015-01-02","index":10133,"close":17.9,"high":18.03,"low":17.68,"open":17.99,"volume":48951100},{"timestamp":1420468200,"date":"2015-01-05","index":10134,"close":17.38,"high":17.81,"low":17.29,"open":17.79,"volume":105605500},{"timestamp":1420554600,"date":"2015-01-06","index":10135,"close":16.86,"high":17.44,"low":16.78,"open":17.42,"volume":144912400},{"timestamp":1420641000,"date":"2015-01-07","index":10136,"close":16.94,"high":17.18,"low":16.87,"open":17.14,"volume":104603800},{"timestamp":1420727400,"date":"2015-01-08","index":10137,"close":17.29,"high":17.34,"low":17.1,"open":17.16,"volume":73388500},{"timestamp":1420813800,"date":"2015-01-09","index":10138,"close":16.98,"high":17.38,"low":16.95,"open":17.38,"volume":84144600},{"timestamp":1421073000,"date":"2015-01-12","index":10139,"close":16.68,"high":17.03,"low":16.66,"open":17.02,"volume":92762500},{"timestamp":1421159400,"date":"2015-01-13","index":10140,"close":16.45,"high":16.89,"low":16.32,"open":16.82,"volume":100845400},{"timestamp":1421245800,"date":"2015-01-14","index":10141,"close":16.04,"high":16.22,"low":15.77,"open":16,"volume":164779800}],"post":[{"timestamp":1421332200,"date":"2015-01-15","index":10142,"close":15.2,"high":15.76,"low":15.15,"open":15.59,"volume":193241300},{"timestamp":1421418600,"date":"2015-01-16","index":10143,"close":15.38,"high":15.4,"low":14.97,"open":15.16,"volume":149802000},{"timestamp":1421764200,"date":"2015-01-20","index":10144,"close":15.26,"high":15.63,"low":15.2,"open":15.59,"volume":123402800},{"timestamp":1421850600,"date":"2015-01-21","index":10145,"close":15.41,"high":15.57,"low":15.15,"open":15.28,"volume":101054200},{"timestamp":1421937000,"date":"2015-01-22","index":10146,"close":16.09,"high":16.19,"low":15.43,"open":15.55,"volume":183042100},{"timestamp":1422023400,"date":"2015-01-23","index":10147,"close":15.73,"high":16.19,"low":15.73,"open":16.04,"volume":103376900},{"timestamp":1422282600,"date":"2015-01-26","index":10148,"close":15.85,"high":15.93,"low":15.7,"open":15.72,"volume":69969300},{"timestamp":1422369000,"date":"2015-01-27","index":10149,"close":15.63,"high":15.79,"low":15.48,"open":15.55,"volume":86184200},{"timestamp":1422455400,"date":"2015-01-28","index":10150,"close":15.2,"high":15.73,"low":15.18,"open":15.72,"volume":105359800},{"timestamp":1422541800,"date":"2015-01-29","index":10151,"close":15.43,"high":15.49,"low":15.2,"open":15.31,"volume":76095800},{"timestamp":1422628200,"date":"2015-01-30","index":10152,"close":15.15,"high":15.47,"low":15.15,"open":15.23,"volume":99844600}]},{"date":"2014-10-15","estimated":-0.09,"reported":-0.03,"pre":[{"timestamp":1412083800,"date":"2014-09-30","index":10068,"close":17.05,"high":17.11,"low":16.97,"open":17.08,"volume":82217400},{"timestamp":1412170200,"date":"2014-10-01","index":10069,"close":16.82,"high":17.09,"low":16.8,"open":17.07,"volume":91235900},{"timestamp":1412256600,"date":"2014-10-02","index":10070,"close":16.88,"high":16.99,"low":16.63,"open":16.86,"volume":118018800},{"timestamp":1412343000,"date":"2014-10-03","index":10071,"close":17.29,"high":17.3,"low":17.06,"open":17.11,"volume":110840600},{"timestamp":1412602200,"date":"2014-10-06","index":10072,"close":17.29,"high":17.41,"low":17.22,"open":17.37,"volume":66212100},{"timestamp":1412688600,"date":"2014-10-07","index":10073,"close":16.88,"high":17.2,"low":16.88,"open":17.18,"volume":91396300},{"timestamp":1412775000,"date":"2014-10-08","index":10074,"close":17.12,"high":17.12,"low":16.72,"open":16.88,"volume":101266800},{"timestamp":1412861400,"date":"2014-10-09","index":10075,"close":16.59,"high":17.11,"low":16.55,"open":17.04,"volume":121363100},{"timestamp":1412947800,"date":"2014-10-10","index":10076,"close":16.48,"high":16.77,"low":16.36,"open":16.52,"volume":129552700},{"timestamp":1413207000,"date":"2014-10-13","index":10077,"close":16.4,"high":16.67,"low":16.4,"open":16.48,"volume":92674100},{"timestamp":1413293400,"date":"2014-10-14","index":10078,"close":16.52,"high":16.63,"low":16.36,"open":16.51,"volume":97451900}],"post":[{"timestamp":1413379800,"date":"2014-10-15","index":10079,"close":15.76,"high":16.24,"low":15.43,"open":16.23,"volume":216591800},{"timestamp":1413466200,"date":"2014-10-16","index":10080,"close":16.08,"high":16.25,"low":15.52,"open":15.61,"volume":148199400},{"timestamp":1413552600,"date":"2014-10-17","index":10081,"close":16.21,"high":16.41,"low":16.16,"open":16.25,"volume":94339200},{"timestamp":1413811800,"date":"2014-10-20","index":10082,"close":16.26,"high":16.33,"low":16.16,"open":16.2,"volume":76510700},{"timestamp":1413898200,"date":"2014-10-21","index":10083,"close":16.6,"high":16.61,"low":16.31,"open":16.43,"volume":78287300},{"timestamp":1413984600,"date":"2014-10-22","index":10084,"close":16.4,"high":16.7,"low":16.37,"open":16.59,"volume":85199800},{"timestamp":1414071000,"date":"2014-10-23","index":10085,"close":16.6,"high":16.73,"low":16.52,"open":16.58,"volume":68436600},{"timestamp":1414157400,"date":"2014-10-24","index":10086,"close":16.72,"high":16.72,"low":16.56,"open":16.63,"volume":41951400},{"timestamp":1414416600,"date":"2014-10-27","index":10087,"close":16.59,"high":16.69,"low":16.5,"open":16.68,"volume":51500000},{"timestamp":1414503000,"date":"2014-10-28","index":10088,"close":16.8,"high":16.8,"low":16.61,"open":16.62,"volume":71850800},{"timestamp":1414589400,"date":"2014-10-29","index":10089,"close":16.99,"high":17.02,"low":16.71,"open":16.77,"volume":99875700}]},{"date":"2014-07-16","estimated":0.29,"reported":0.22,"pre":[{"timestamp":1404135000,"date":"2014-06-30","index":10004,"close":15.37,"high":15.45,"low":15.29,"open":15.31,"volume":47274500},{"timestamp":1404221400,"date":"2014-07-01","index":10005,"close":15.6,"high":15.65,"low":15.38,"open":15.38,"volume":74193500},{"timestamp":1404307800,"date":"2014-07-02","index":10006,"close":15.85,"high":16.03,"low":15.76,"open":15.78,"volume":87685800},{"timestamp":1404394200,"date":"2014-07-03","index":10007,"close":16.03,"high":16.23,"low":16,"open":16.07,"volume":70582300},{"timestamp":1404739800,"date":"2014-07-07","index":10008,"close":15.94,"high":16,"low":15.83,"open":15.99,"volume":62437100},{"timestamp":1404826200,"date":"2014-07-08","index":10009,"close":15.58,"high":15.83,"low":15.52,"open":15.82,"volume":73343400},{"timestamp":1404912600,"date":"2014-07-09","index":10010,"close":15.6,"high":15.69,"low":15.54,"open":15.62,"volume":46415800},{"timestamp":1404999000,"date":"2014-07-10","index":10011,"close":15.44,"high":15.53,"low":15.25,"open":15.33,"volume":61458500},{"timestamp":1405085400,"date":"2014-07-11","index":10012,"close":15.38,"high":15.43,"low":15.3,"open":15.39,"volume":56849400},{"timestamp":1405344600,"date":"2014-07-14","index":10013,"close":15.57,"high":15.67,"low":15.52,"open":15.62,"volume":59181700},{"timestamp":1405431000,"date":"2014-07-15","index":10014,"close":15.81,"high":15.85,"low":15.66,"open":15.75,"volume":99946700}],"post":[{"timestamp":1405517400,"date":"2014-07-16","index":10015,"close":15.51,"high":15.66,"low":15.43,"open":15.66,"volume":123711700},{"timestamp":1405603800,"date":"2014-07-17","index":10016,"close":15.2,"high":15.48,"low":15.13,"open":15.45,"volume":114839900},{"timestamp":1405690200,"date":"2014-07-18","index":10017,"close":15.49,"high":15.5,"low":15.25,"open":15.27,"volume":74859200},{"timestamp":1405949400,"date":"2014-07-21","index":10018,"close":15.52,"high":15.55,"low":15.36,"open":15.42,"volume":61802200},{"timestamp":1406035800,"date":"2014-07-22","index":10019,"close":15.52,"high":15.62,"low":15.47,"open":15.59,"volume":58331100},{"timestamp":1406122200,"date":"2014-07-23","index":10020,"close":15.52,"high":15.63,"low":15.51,"open":15.52,"volume":47253300},{"timestamp":1406208600,"date":"2014-07-24","index":10021,"close":15.62,"high":15.64,"low":15.55,"open":15.56,"volume":46549800},{"timestamp":1406295000,"date":"2014-07-25","index":10022,"close":15.59,"high":15.63,"low":15.55,"open":15.59,"volume":35627200},{"timestamp":1406554200,"date":"2014-07-28","index":10023,"close":15.5,"high":15.61,"low":15.46,"open":15.59,"volume":39313000},{"timestamp":1406640600,"date":"2014-07-29","index":10024,"close":15.34,"high":15.53,"low":15.34,"open":15.52,"volume":51480500},{"timestamp":1406727000,"date":"2014-07-30","index":10025,"close":15.58,"high":15.67,"low":15.31,"open":15.43,"volume":83243100}]},{"date":"2014-04-16","estimated":0.05,"reported":0.1,"pre":[{"timestamp":1396359000,"date":"2014-04-01","index":9942,"close":17.34,"high":17.4,"low":17.26,"open":17.28,"volume":57423800},{"timestamp":1396445400,"date":"2014-04-02","index":9943,"close":17.23,"high":17.38,"low":17.13,"open":17.35,"volume":65349000},{"timestamp":1396531800,"date":"2014-04-03","index":9944,"close":17.15,"high":17.24,"low":17.03,"open":17.21,"volume":56534500},{"timestamp":1396618200,"date":"2014-04-04","index":9945,"close":16.72,"high":17.22,"low":16.7,"open":17.21,"volume":110409600},{"timestamp":1396877400,"date":"2014-04-07","index":9946,"close":16.38,"high":16.7,"low":16.19,"open":16.69,"volume":129464900},{"timestamp":1396963800,"date":"2014-04-08","index":9947,"close":16.44,"high":16.5,"low":16.25,"open":16.37,"volume":75769700},{"timestamp":1397050200,"date":"2014-04-09","index":9948,"close":16.62,"high":16.63,"low":16.35,"open":16.55,"volume":83096400},{"timestamp":1397136600,"date":"2014-04-10","index":9949,"close":16.12,"high":16.62,"low":16.1,"open":16.62,"volume":98390900},{"timestamp":1397223000,"date":"2014-04-11","index":9950,"close":15.77,"high":16.13,"low":15.62,"open":15.86,"volume":133757100},{"timestamp":1397482200,"date":"2014-04-14","index":9951,"close":16,"high":16.22,"low":15.78,"open":16.05,"volume":99249400},{"timestamp":1397568600,"date":"2014-04-15","index":9952,"close":16.39,"high":16.41,"low":15.96,"open":16.09,"volume":134956600}],"post":[{"timestamp":1397655000,"date":"2014-04-16","index":9953,"close":16.13,"high":16.22,"low":15.78,"open":16.2,"volume":172948900},{"timestamp":1397741400,"date":"2014-04-17","index":9954,"close":16.15,"high":16.25,"low":15.93,"open":16.14,"volume":104765500},{"timestamp":1398087000,"date":"2014-04-21","index":9955,"close":16.09,"high":16.17,"low":16.03,"open":16.15,"volume":51280500},{"timestamp":1398173400,"date":"2014-04-22","index":9956,"close":16.29,"high":16.34,"low":16.04,"open":16.09,"volume":77888900},{"timestamp":1398259800,"date":"2014-04-23","index":9957,"close":16.37,"high":16.4,"low":16.23,"open":16.3,"volume":52425600},{"timestamp":1398346200,"date":"2014-04-24","index":9958,"close":16.34,"high":16.5,"low":16.21,"open":16.43,"volume":73910900},{"timestamp":1398432600,"date":"2014-04-25","index":9959,"close":15.95,"high":16.23,"low":15.93,"open":16.1,"volume":84617700},{"timestamp":1398691800,"date":"2014-04-28","index":9960,"close":14.95,"high":15.41,"low":14.86,"open":15.33,"volume":344935200},{"timestamp":1398778200,"date":"2014-04-29","index":9961,"close":15.24,"high":15.3,"low":14.91,"open":15.04,"volume":155495000},{"timestamp":1398864600,"date":"2014-04-30","index":9962,"close":15.14,"high":15.27,"low":15.13,"open":15.26,"volume":82359700},{"timestamp":1398951000,"date":"2014-05-01","index":9963,"close":15.09,"high":15.22,"low":15.03,"open":15.14,"volume":68368300}]},{"date":"2014-01-15","estimated":0.26,"reported":0.29,"pre":[{"timestamp":1388413800,"date":"2013-12-30","index":9879,"close":15.54,"high":15.69,"low":15.52,"open":15.64,"volume":56218800},{"timestamp":1388500200,"date":"2013-12-31","index":9880,"close":15.57,"high":15.62,"low":15.51,"open":15.6,"volume":57188900},{"timestamp":1388673000,"date":"2014-01-02","index":9881,"close":16.1,"high":16.16,"low":15.68,"open":15.69,"volume":148709900},{"timestamp":1388759400,"date":"2014-01-03","index":9882,"close":16.41,"high":16.5,"low":16.23,"open":16.27,"volume":129921800},{"timestamp":1389018600,"date":"2014-01-06","index":9883,"close":16.66,"high":16.73,"low":16.56,"open":16.63,"volume":114431300},{"timestamp":1389105000,"date":"2014-01-07","index":9884,"close":16.5,"high":16.79,"low":16.45,"open":16.77,"volume":110605100},{"timestamp":1389191400,"date":"2014-01-08","index":9885,"close":16.58,"high":16.69,"low":16.52,"open":16.67,"volume":101036400},{"timestamp":1389277800,"date":"2014-01-09","index":9886,"close":16.83,"high":16.93,"low":16.61,"open":16.67,"volume":100947200},{"timestamp":1389364200,"date":"2014-01-10","index":9887,"close":16.77,"high":16.79,"low":16.61,"open":16.75,"volume":87454100},{"timestamp":1389623400,"date":"2014-01-13","index":9888,"close":16.43,"high":16.8,"low":16.4,"open":16.79,"volume":90025400},{"timestamp":1389709800,"date":"2014-01-14","index":9889,"close":16.77,"high":16.77,"low":16.53,"open":16.54,"volume":97786600}],"post":[{"timestamp":1389796200,"date":"2014-01-15","index":9890,"close":17.15,"high":17.42,"low":17.11,"open":17.23,"volume":329333100},{"timestamp":1389882600,"date":"2014-01-16","index":9891,"close":17.08,"high":17.14,"low":16.99,"open":17.09,"volume":163613100},{"timestamp":1389969000,"date":"2014-01-17","index":9892,"close":17.01,"high":17.22,"low":16.99,"open":17.2,"volume":96232200},{"timestamp":1390314600,"date":"2014-01-21","index":9893,"close":17.01,"high":17.16,"low":16.87,"open":17.08,"volume":118269200},{"timestamp":1390401000,"date":"2014-01-22","index":9894,"close":17.15,"high":17.15,"low":17,"open":17.08,"volume":68114400},{"timestamp":1390487400,"date":"2014-01-23","index":9895,"close":16.86,"high":17.09,"low":16.74,"open":17.07,"volume":123765900},{"timestamp":1390573800,"date":"2014-01-24","index":9896,"close":16.45,"high":16.72,"low":16.45,"open":16.67,"volume":112899300},{"timestamp":1390833000,"date":"2014-01-27","index":9897,"close":16.31,"high":16.54,"low":16.06,"open":16.37,"volume":134872600},{"timestamp":1390919400,"date":"2014-01-28","index":9898,"close":16.73,"high":16.76,"low":16.37,"open":16.45,"volume":92891300},{"timestamp":1391005800,"date":"2014-01-29","index":9899,"close":16.68,"high":16.85,"low":16.49,"open":16.55,"volume":130026900},{"timestamp":1391092200,"date":"2014-01-30","index":9900,"close":16.93,"high":16.99,"low":16.77,"open":16.81,"volume":91028200}]},{"date":"2013-10-16","estimated":0.18,"reported":0.2,"pre":[{"timestamp":1380634200,"date":"2013-10-01","index":9817,"close":13.9,"high":13.92,"low":13.81,"open":13.85,"volume":57631000},{"timestamp":1380720600,"date":"2013-10-02","index":9818,"close":14.06,"high":14.1,"low":13.79,"open":13.81,"volume":89186300},{"timestamp":1380807000,"date":"2013-10-03","index":9819,"close":14,"high":14.1,"low":13.83,"open":14.07,"volume":95269000},{"timestamp":1380893400,"date":"2013-10-04","index":9820,"close":14.05,"high":14.08,"low":13.96,"open":14.02,"volume":63495400},{"timestamp":1381152600,"date":"2013-10-07","index":9821,"close":13.81,"high":13.95,"low":13.8,"open":13.91,"volume":64822700},{"timestamp":1381239000,"date":"2013-10-08","index":9822,"close":13.69,"high":13.9,"low":13.68,"open":13.83,"volume":92746200},{"timestamp":1381325400,"date":"2013-10-09","index":9823,"close":13.84,"high":13.93,"low":13.69,"open":13.72,"volume":96012800},{"timestamp":1381411800,"date":"2013-10-10","index":9824,"close":14.23,"high":14.25,"low":14.01,"open":14.03,"volume":102305800},{"timestamp":1381498200,"date":"2013-10-11","index":9825,"close":14.19,"high":14.28,"low":14.11,"open":14.24,"volume":83422000},{"timestamp":1381757400,"date":"2013-10-14","index":9826,"close":14.35,"high":14.39,"low":14.05,"open":14.06,"volume":78367500},{"timestamp":1381843800,"date":"2013-10-15","index":9827,"close":14.24,"high":14.43,"low":14.21,"open":14.39,"volume":102099300}],"post":[{"timestamp":1381930200,"date":"2013-10-16","index":9828,"close":14.56,"high":14.61,"low":14.32,"open":14.32,"volume":153481000},{"timestamp":1382016600,"date":"2013-10-17","index":9829,"close":14.66,"high":14.66,"low":14.41,"open":14.45,"volume":94090800},{"timestamp":1382103000,"date":"2013-10-18","index":9830,"close":14.63,"high":14.72,"low":14.53,"open":14.68,"volume":96986400},{"timestamp":1382362200,"date":"2013-10-21","index":9831,"close":14.52,"high":14.59,"low":14.47,"open":14.53,"volume":91280600},{"timestamp":1382448600,"date":"2013-10-22","index":9832,"close":14.52,"high":14.63,"low":14.45,"open":14.55,"volume":102836000},{"timestamp":1382535000,"date":"2013-10-23","index":9833,"close":14.21,"high":14.48,"low":14.17,"open":14.45,"volume":108529700},{"timestamp":1382621400,"date":"2013-10-24","index":9834,"close":14.17,"high":14.2,"low":14.07,"open":14.12,"volume":92566100},{"timestamp":1382707800,"date":"2013-10-25","index":9835,"close":14.26,"high":14.27,"low":14.14,"open":14.15,"volume":58592400},{"timestamp":1382967000,"date":"2013-10-28","index":9836,"close":14.23,"high":14.32,"low":14.21,"open":14.29,"volume":62328000},{"timestamp":1383053400,"date":"2013-10-29","index":9837,"close":14.15,"high":14.29,"low":14.06,"open":14.26,"volume":79563100},{"timestamp":1383139800,"date":"2013-10-30","index":9838,"close":14.17,"high":14.29,"low":14.15,"open":14.19,"volume":76624200}]},{"date":"2013-07-17","estimated":0.25,"reported":0.32,"pre":[{"timestamp":1372685400,"date":"2013-07-01","index":9753,"close":12.93,"high":13.1,"low":12.92,"open":12.95,"volume":83146300},{"timestamp":1372771800,"date":"2013-07-02","index":9754,"close":12.9,"high":13.1,"low":12.8,"open":12.95,"volume":83708600},{"timestamp":1372858200,"date":"2013-07-03","index":9755,"close":12.83,"high":12.84,"low":12.73,"open":12.82,"volume":37971700},{"timestamp":1373031000,"date":"2013-07-05","index":9756,"close":13.06,"high":13.08,"low":12.91,"open":12.99,"volume":80758500},{"timestamp":1373290200,"date":"2013-07-08","index":9757,"close":13.28,"high":13.37,"low":13.08,"open":13.11,"volume":107441200},{"timestamp":1373376600,"date":"2013-07-09","index":9758,"close":13.53,"high":13.53,"low":13.25,"open":13.37,"volume":106067300},{"timestamp":1373463000,"date":"2013-07-10","index":9759,"close":13.37,"high":13.53,"low":13.31,"open":13.51,"volume":104353400},{"timestamp":1373549400,"date":"2013-07-11","index":9760,"close":13.51,"high":13.58,"low":13.33,"open":13.54,"volume":93756500},{"timestamp":1373635800,"date":"2013-07-12","index":9761,"close":13.78,"high":13.8,"low":13.47,"open":13.54,"volume":123958400},{"timestamp":1373895000,"date":"2013-07-15","index":9762,"close":13.88,"high":13.94,"low":13.76,"open":13.93,"volume":90765200},{"timestamp":1373981400,"date":"2013-07-16","index":9763,"close":13.92,"high":14.02,"low":13.77,"open":13.93,"volume":146041900}],"post":[{"timestamp":1374067800,"date":"2013-07-17","index":9764,"close":14.31,"high":14.44,"low":14.04,"open":14.06,"volume":249674500},{"timestamp":1374154200,"date":"2013-07-18","index":9765,"close":14.76,"high":14.85,"low":14.4,"open":14.4,"volume":221796400},{"timestamp":1374240600,"date":"2013-07-19","index":9766,"close":14.75,"high":14.76,"low":14.6,"open":14.76,"volume":136196600},{"timestamp":1374499800,"date":"2013-07-22","index":9767,"close":14.92,"high":14.99,"low":14.65,"open":14.74,"volume":112416800},{"timestamp":1374586200,"date":"2013-07-23","index":9768,"close":14.94,"high":15.03,"low":14.86,"open":14.98,"volume":113736000},{"timestamp":1374672600,"date":"2013-07-24","index":9769,"close":14.71,"high":15,"low":14.68,"open":15,"volume":117771100},{"timestamp":1374759000,"date":"2013-07-25","index":9770,"close":14.83,"high":14.85,"low":14.54,"open":14.62,"volume":89243300},{"timestamp":1374845400,"date":"2013-07-26","index":9771,"close":14.73,"high":14.76,"low":14.62,"open":14.7,"volume":73777800},{"timestamp":1375104600,"date":"2013-07-29","index":9772,"close":14.52,"high":14.7,"low":14.45,"open":14.65,"volume":88616700},{"timestamp":1375191000,"date":"2013-07-30","index":9773,"close":14.52,"high":14.63,"low":14.46,"open":14.58,"volume":71675200},{"timestamp":1375277400,"date":"2013-07-31","index":9774,"close":14.6,"high":14.85,"low":14.57,"open":14.58,"volume":128182500}]},{"date":"2013-04-17","estimated":0.22,"reported":0.2,"pre":[{"timestamp":1364909400,"date":"2013-04-02","index":9690,"close":12.15,"high":12.25,"low":12.14,"open":12.24,"volume":102626000},{"timestamp":1364995800,"date":"2013-04-03","index":9691,"close":11.81,"high":12.14,"low":11.72,"open":12.12,"volume":199765800},{"timestamp":1365082200,"date":"2013-04-04","index":9692,"close":11.94,"high":11.99,"low":11.72,"open":11.81,"volume":117831400},{"timestamp":1365168600,"date":"2013-04-05","index":9693,"close":11.97,"high":12.01,"low":11.64,"open":11.67,"volume":141061900},{"timestamp":1365427800,"date":"2013-04-08","index":9694,"close":12.21,"high":12.21,"low":11.91,"open":12,"volume":101419200},{"timestamp":1365514200,"date":"2013-04-09","index":9695,"close":12.25,"high":12.35,"low":12.21,"open":12.25,"volume":132365800},{"timestamp":1365600600,"date":"2013-04-10","index":9696,"close":12.32,"high":12.4,"low":12.26,"open":12.31,"volume":105853900},{"timestamp":1365687000,"date":"2013-04-11","index":9697,"close":12.27,"high":12.33,"low":12.16,"open":12.31,"volume":100241900},{"timestamp":1365773400,"date":"2013-04-12","index":9698,"close":12.17,"high":12.25,"low":12.07,"open":12.15,"volume":88191700},{"timestamp":1366032600,"date":"2013-04-15","index":9699,"close":11.98,"high":12.32,"low":11.97,"open":12.19,"volume":176504300},{"timestamp":1366119000,"date":"2013-04-16","index":9700,"close":12.28,"high":12.36,"low":12.08,"open":12.21,"volume":147641900}],"post":[{"timestamp":1366205400,"date":"2013-04-17","index":9701,"close":11.7,"high":12.02,"low":11.45,"open":11.91,"volume":335408600},{"timestamp":1366291800,"date":"2013-04-18","index":9702,"close":11.44,"high":11.65,"low":11.23,"open":11.61,"volume":220290500},{"timestamp":1366378200,"date":"2013-04-19","index":9703,"close":11.66,"high":11.69,"low":11.43,"open":11.56,"volume":119792000},{"timestamp":1366637400,"date":"2013-04-22","index":9704,"close":11.72,"high":11.75,"low":11.57,"open":11.68,"volume":88532300},{"timestamp":1366723800,"date":"2013-04-23","index":9705,"close":12.07,"high":12.16,"low":11.9,"open":11.92,"volume":176816000},{"timestamp":1366810200,"date":"2013-04-24","index":9706,"close":12.31,"high":12.37,"low":12.12,"open":12.14,"volume":120624900},{"timestamp":1366896600,"date":"2013-04-25","index":9707,"close":12.44,"high":12.54,"low":12.36,"open":12.39,"volume":118694600},{"timestamp":1366983000,"date":"2013-04-26","index":9708,"close":12.42,"high":12.46,"low":12.29,"open":12.34,"volume":83093200},{"timestamp":1367242200,"date":"2013-04-29","index":9709,"close":12.38,"high":12.48,"low":12.37,"open":12.45,"volume":65432400},{"timestamp":1367328600,"date":"2013-04-30","index":9710,"close":12.31,"high":12.4,"low":12.2,"open":12.39,"volume":89362100},{"timestamp":1367415000,"date":"2013-05-01","index":9711,"close":12.14,"high":12.27,"low":12.08,"open":12.2,"volume":88417800}]},{"date":"2013-01-17","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1357137000,"date":"2013-01-02","index":9629,"close":12.03,"high":12.15,"low":11.9,"open":12.05,"volume":236021400},{"timestamp":1357223400,"date":"2013-01-03","index":9630,"close":11.96,"high":12.05,"low":11.88,"open":12.01,"volume":157149700},{"timestamp":1357309800,"date":"2013-01-04","index":9631,"close":12.11,"high":12.11,"low":11.93,"open":11.97,"volume":132601900},{"timestamp":1357569000,"date":"2013-01-07","index":9632,"close":12.09,"high":12.2,"low":12,"open":12.15,"volume":201403500},{"timestamp":1357655400,"date":"2013-01-08","index":9633,"close":11.98,"high":12.1,"low":11.89,"open":12.09,"volume":168461100},{"timestamp":1357741800,"date":"2013-01-09","index":9634,"close":11.43,"high":12,"low":11.33,"open":11.87,"volume":335692000},{"timestamp":1357828200,"date":"2013-01-10","index":9635,"close":11.78,"high":11.81,"low":11.54,"open":11.61,"volume":199964900},{"timestamp":1357914600,"date":"2013-01-11","index":9636,"close":11.63,"high":11.72,"low":11.51,"open":11.7,"volume":146136700},{"timestamp":1358173800,"date":"2013-01-14","index":9637,"close":11.47,"high":11.63,"low":11.38,"open":11.61,"volume":110032900},{"timestamp":1358260200,"date":"2013-01-15","index":9638,"close":11.55,"high":11.62,"low":11.3,"open":11.38,"volume":126058300},{"timestamp":1358346600,"date":"2013-01-16","index":9639,"close":11.78,"high":11.79,"low":11.47,"open":11.58,"volume":164579300}],"post":[{"timestamp":1358433000,"date":"2013-01-17","index":9640,"close":11.28,"high":11.7,"low":11.17,"open":11.69,"volume":323622200},{"timestamp":1358519400,"date":"2013-01-18","index":9641,"close":11.14,"high":11.33,"low":11.02,"open":11.26,"volume":179971800},{"timestamp":1358865000,"date":"2013-01-22","index":9642,"close":11.35,"high":11.36,"low":11.09,"open":11.12,"volume":137242700},{"timestamp":1358951400,"date":"2013-01-23","index":9643,"close":11.42,"high":11.44,"low":11.23,"open":11.38,"volume":121638200},{"timestamp":1359037800,"date":"2013-01-24","index":9644,"close":11.53,"high":11.67,"low":11.42,"open":11.45,"volume":127870800},{"timestamp":1359124200,"date":"2013-01-25","index":9645,"close":11.62,"high":11.72,"low":11.51,"open":11.69,"volume":100171600},{"timestamp":1359383400,"date":"2013-01-28","index":9646,"close":11.48,"high":11.67,"low":11.43,"open":11.64,"volume":91304200},{"timestamp":1359469800,"date":"2013-01-29","index":9647,"close":11.49,"high":11.58,"low":11.4,"open":11.42,"volume":96824100},{"timestamp":1359556200,"date":"2013-01-30","index":9648,"close":11.38,"high":11.54,"low":11.35,"open":11.49,"volume":89130200},{"timestamp":1359642600,"date":"2013-01-31","index":9649,"close":11.32,"high":11.36,"low":11.22,"open":11.32,"volume":97024700},{"timestamp":1359729000,"date":"2013-02-01","index":9650,"close":11.71,"high":11.73,"low":11.37,"open":11.41,"volume":161141300}]},{"date":"2012-10-17","estimated":-0.07,"reported":null,"pre":[],"post":[]},{"date":"2012-07-18","estimated":0.14,"reported":0.17,"pre":[{"timestamp":1341235800,"date":"2012-07-02","index":9504,"close":8.05,"high":8.21,"low":7.87,"open":8.2,"volume":152974000},{"timestamp":1341322200,"date":"2012-07-03","index":9505,"close":8.06,"high":8.12,"low":8.01,"open":8.06,"volume":57653700},{"timestamp":1341495000,"date":"2012-07-05","index":9506,"close":7.82,"high":8.06,"low":7.82,"open":8.03,"volume":120162000},{"timestamp":1341581400,"date":"2012-07-06","index":9507,"close":7.66,"high":7.8,"low":7.65,"open":7.69,"volume":116595200},{"timestamp":1341840600,"date":"2012-07-09","index":9508,"close":7.56,"high":7.7,"low":7.53,"open":7.63,"volume":87078300},{"timestamp":1341927000,"date":"2012-07-10","index":9509,"close":7.48,"high":7.67,"low":7.4,"open":7.65,"volume":101758300},{"timestamp":1342013400,"date":"2012-07-11","index":9510,"close":7.63,"high":7.69,"low":7.45,"open":7.49,"volume":128619400},{"timestamp":1342099800,"date":"2012-07-12","index":9511,"close":7.48,"high":7.55,"low":7.43,"open":7.53,"volume":107637000},{"timestamp":1342186200,"date":"2012-07-13","index":9512,"close":7.82,"high":7.83,"low":7.55,"open":7.56,"volume":177154500},{"timestamp":1342445400,"date":"2012-07-16","index":9513,"close":7.81,"high":7.96,"low":7.77,"open":7.93,"volume":109439900},{"timestamp":1342531800,"date":"2012-07-17","index":9514,"close":7.92,"high":7.93,"low":7.75,"open":7.92,"volume":127266800}],"post":[{"timestamp":1342618200,"date":"2012-07-18","index":9515,"close":7.53,"high":7.93,"low":7.5,"open":7.88,"volume":254341100},{"timestamp":1342704600,"date":"2012-07-19","index":9516,"close":7.26,"high":7.65,"low":7.12,"open":7.56,"volume":260959200},{"timestamp":1342791000,"date":"2012-07-20","index":9517,"close":7.07,"high":7.21,"low":7.06,"open":7.21,"volume":160463000},{"timestamp":1343050200,"date":"2012-07-23","index":9518,"close":7.09,"high":7.15,"low":6.9,"open":6.94,"volume":168638000},{"timestamp":1343136600,"date":"2012-07-24","index":9519,"close":7.04,"high":7.18,"low":6.97,"open":7.16,"volume":138286700},{"timestamp":1343223000,"date":"2012-07-25","index":9520,"close":7.07,"high":7.16,"low":7.01,"open":7.11,"volume":117241300},{"timestamp":1343309400,"date":"2012-07-26","index":9521,"close":7.17,"high":7.24,"low":7.11,"open":7.22,"volume":121121500},{"timestamp":1343395800,"date":"2012-07-27","index":9522,"close":7.31,"high":7.4,"low":7.14,"open":7.2,"volume":146210900},{"timestamp":1343655000,"date":"2012-07-30","index":9523,"close":7.28,"high":7.38,"low":7.26,"open":7.28,"volume":74683800},{"timestamp":1343741400,"date":"2012-07-31","index":9524,"close":7.34,"high":7.34,"low":7.21,"open":7.28,"volume":86093200},{"timestamp":1343827800,"date":"2012-08-01","index":9525,"close":7.22,"high":7.36,"low":7.21,"open":7.35,"volume":97187800}]},{"date":"2012-04-19","estimated":0.12,"reported":0.24,"pre":[{"timestamp":1333459800,"date":"2012-04-03","index":9442,"close":9.49,"high":9.67,"low":9.41,"open":9.67,"volume":190453400},{"timestamp":1333546200,"date":"2012-04-04","index":9443,"close":9.2,"high":9.36,"low":9.15,"open":9.35,"volume":228560600},{"timestamp":1333632600,"date":"2012-04-05","index":9444,"close":9.23,"high":9.4,"low":9.11,"open":9.14,"volume":180868100},{"timestamp":1333978200,"date":"2012-04-09","index":9445,"close":8.93,"high":9.04,"low":8.83,"open":9.04,"volume":211427600},{"timestamp":1334064600,"date":"2012-04-10","index":9446,"close":8.54,"high":9.09,"low":8.5,"open":8.97,"volume":377220000},{"timestamp":1334151000,"date":"2012-04-11","index":9447,"close":8.86,"high":8.91,"low":8.72,"open":8.78,"volume":252563700},{"timestamp":1334237400,"date":"2012-04-12","index":9448,"close":9.17,"high":9.18,"low":8.91,"open":8.93,"volume":223979900},{"timestamp":1334323800,"date":"2012-04-13","index":9449,"close":8.68,"high":9.08,"low":8.68,"open":9.08,"volume":282354600},{"timestamp":1334583000,"date":"2012-04-16","index":9450,"close":8.79,"high":8.93,"low":8.62,"open":8.87,"volume":217284500},{"timestamp":1334669400,"date":"2012-04-17","index":9451,"close":8.92,"high":9,"low":8.87,"open":8.97,"volume":193424400},{"timestamp":1334755800,"date":"2012-04-18","index":9452,"close":8.92,"high":9,"low":8.84,"open":8.88,"volume":160064100}],"post":[{"timestamp":1334842200,"date":"2012-04-19","index":9453,"close":8.77,"high":9.17,"low":8.67,"open":9.16,"volume":348804500},{"timestamp":1334928600,"date":"2012-04-20","index":9454,"close":8.36,"high":8.78,"low":8.33,"open":8.78,"volume":277965300},{"timestamp":1335187800,"date":"2012-04-23","index":9455,"close":8.18,"high":8.3,"low":7.95,"open":8.02,"volume":256073900},{"timestamp":1335274200,"date":"2012-04-24","index":9456,"close":8.21,"high":8.27,"low":8.1,"open":8.25,"volume":192443800},{"timestamp":1335360600,"date":"2012-04-25","index":9457,"close":8.26,"high":8.35,"low":8.17,"open":8.3,"volume":164902400},{"timestamp":1335447000,"date":"2012-04-26","index":9458,"close":8.27,"high":8.4,"low":8.17,"open":8.19,"volume":131586300},{"timestamp":1335533400,"date":"2012-04-27","index":9459,"close":8.25,"high":8.34,"low":8.19,"open":8.34,"volume":120948200},{"timestamp":1335792600,"date":"2012-04-30","index":9460,"close":8.11,"high":8.24,"low":8.04,"open":8.22,"volume":137422300},{"timestamp":1335879000,"date":"2012-05-01","index":9461,"close":8.31,"high":8.4,"low":8.08,"open":8.11,"volume":177953400},{"timestamp":1335965400,"date":"2012-05-02","index":9462,"close":8.16,"high":8.23,"low":8.12,"open":8.21,"volume":136208900},{"timestamp":1336051800,"date":"2012-05-03","index":9463,"close":8,"high":8.18,"low":7.91,"open":8.18,"volume":204584500}]},{"date":"2012-01-19","estimated":0.15,"reported":0.15,"pre":[{"timestamp":1325601000,"date":"2012-01-03","index":9379,"close":5.8,"high":5.89,"low":5.74,"open":5.75,"volume":246293200},{"timestamp":1325687400,"date":"2012-01-04","index":9380,"close":5.81,"high":5.88,"low":5.62,"open":5.71,"volume":243711200},{"timestamp":1325773800,"date":"2012-01-05","index":9381,"close":6.31,"high":6.35,"low":5.71,"open":5.75,"volume":547780000},{"timestamp":1325860200,"date":"2012-01-06","index":9382,"close":6.18,"high":6.3,"low":6.06,"open":6.21,"volume":299630600},{"timestamp":1326119400,"date":"2012-01-09","index":9383,"close":6.27,"high":6.37,"low":6.19,"open":6.26,"volume":240614400},{"timestamp":1326205800,"date":"2012-01-10","index":9384,"close":6.63,"high":6.66,"low":6.44,"open":6.44,"volume":354292100},{"timestamp":1326292200,"date":"2012-01-11","index":9385,"close":6.87,"high":6.9,"low":6.52,"open":6.6,"volume":354039600},{"timestamp":1326378600,"date":"2012-01-12","index":9386,"close":6.79,"high":7.02,"low":6.66,"open":6.99,"volume":362099600},{"timestamp":1326465000,"date":"2012-01-13","index":9387,"close":6.61,"high":6.69,"low":6.41,"open":6.49,"volume":337048400},{"timestamp":1326810600,"date":"2012-01-17","index":9388,"close":6.48,"high":6.82,"low":6.44,"open":6.63,"volume":294196500},{"timestamp":1326897000,"date":"2012-01-18","index":9389,"close":6.8,"high":6.8,"low":6.46,"open":6.5,"volume":302497700}],"post":[{"timestamp":1326983400,"date":"2012-01-19","index":9390,"close":6.96,"high":7.29,"low":6.75,"open":7.21,"volume":491008100},{"timestamp":1327069800,"date":"2012-01-20","index":9391,"close":7.07,"high":7.08,"low":6.83,"open":6.95,"volume":236630700},{"timestamp":1327329000,"date":"2012-01-23","index":9392,"close":7.25,"high":7.37,"low":7.11,"open":7.13,"volume":339942200},{"timestamp":1327415400,"date":"2012-01-24","index":9393,"close":7.29,"high":7.35,"low":7.06,"open":7.11,"volume":228810300},{"timestamp":1327501800,"date":"2012-01-25","index":9394,"close":7.35,"high":7.37,"low":7.15,"open":7.2,"volume":249340100},{"timestamp":1327588200,"date":"2012-01-26","index":9395,"close":7.3,"high":7.5,"low":7.23,"open":7.45,"volume":265938800},{"timestamp":1327674600,"date":"2012-01-27","index":9396,"close":7.29,"high":7.35,"low":7.2,"open":7.21,"volume":230914000},{"timestamp":1327933800,"date":"2012-01-30","index":9397,"close":7.07,"high":7.15,"low":7.02,"open":7.13,"volume":231240100},{"timestamp":1328020200,"date":"2012-01-31","index":9398,"close":7.13,"high":7.19,"low":7.05,"open":7.17,"volume":212736300},{"timestamp":1328106600,"date":"2012-02-01","index":9399,"close":7.36,"high":7.44,"low":7.21,"open":7.25,"volume":318811000},{"timestamp":1328193000,"date":"2012-02-02","index":9400,"close":7.45,"high":7.49,"low":7.33,"open":7.43,"volume":232425400}]},{"date":"2011-10-18","estimated":0.19,"reported":0.31,"pre":[{"timestamp":1317648600,"date":"2011-10-03","index":9316,"close":5.53,"high":6.18,"low":5.52,"open":6.08,"volume":369335100},{"timestamp":1317735000,"date":"2011-10-04","index":9317,"close":5.76,"high":5.76,"low":5.13,"open":5.48,"volume":448300000},{"timestamp":1317821400,"date":"2011-10-05","index":9318,"close":5.77,"high":5.83,"low":5.51,"open":5.71,"volume":291785700},{"timestamp":1317907800,"date":"2011-10-06","index":9319,"close":6.28,"high":6.31,"low":5.65,"open":5.77,"volume":336087400},{"timestamp":1317994200,"date":"2011-10-07","index":9320,"close":5.9,"high":6.33,"low":5.88,"open":6.32,"volume":285598300},{"timestamp":1318253400,"date":"2011-10-10","index":9321,"close":6.28,"high":6.29,"low":6.12,"open":6.14,"volume":225326600},{"timestamp":1318339800,"date":"2011-10-11","index":9322,"close":6.37,"high":6.47,"low":6.13,"open":6.18,"volume":204431100},{"timestamp":1318426200,"date":"2011-10-12","index":9323,"close":6.58,"high":6.74,"low":6.34,"open":6.51,"volume":284617700},{"timestamp":1318512600,"date":"2011-10-13","index":9324,"close":6.22,"high":6.44,"low":6.17,"open":6.44,"volume":230115400},{"timestamp":1318599000,"date":"2011-10-14","index":9325,"close":6.19,"high":6.36,"low":6.12,"open":6.31,"volume":203564500},{"timestamp":1318858200,"date":"2011-10-17","index":9326,"close":6.03,"high":6.28,"low":6.03,"open":6.18,"volume":175512200}],"post":[{"timestamp":1318944600,"date":"2011-10-18","index":9327,"close":6.64,"high":6.79,"low":6.16,"open":6.27,"volume":496883800},{"timestamp":1319031000,"date":"2011-10-19","index":9328,"close":6.4,"high":6.86,"low":6.37,"open":6.68,"volume":318554300},{"timestamp":1319117400,"date":"2011-10-20","index":9329,"close":6.47,"high":6.48,"low":6.18,"open":6.43,"volume":254971700},{"timestamp":1319203800,"date":"2011-10-21","index":9330,"close":6.46,"high":6.65,"low":6.38,"open":6.59,"volume":252586400},{"timestamp":1319463000,"date":"2011-10-24","index":9331,"close":6.72,"high":6.74,"low":6.49,"open":6.59,"volume":217032400},{"timestamp":1319549400,"date":"2011-10-25","index":9332,"close":6.46,"high":6.67,"low":6.46,"open":6.65,"volume":200837500},{"timestamp":1319635800,"date":"2011-10-26","index":9333,"close":6.59,"high":6.66,"low":6.44,"open":6.58,"volume":208197400},{"timestamp":1319722200,"date":"2011-10-27","index":9334,"close":7.22,"high":7.23,"low":6.9,"open":7.11,"volume":408959900},{"timestamp":1319808600,"date":"2011-10-28","index":9335,"close":7.35,"high":7.43,"low":7.05,"open":7.08,"volume":273167300},{"timestamp":1320067800,"date":"2011-10-31","index":9336,"close":6.83,"high":7.16,"low":6.82,"open":7.09,"volume":252026900},{"timestamp":1320154200,"date":"2011-11-01","index":9337,"close":6.4,"high":6.68,"low":6.32,"open":6.38,"volume":371823200}]},{"date":"2011-07-19","estimated":-0.9,"reported":-0.9,"pre":[{"timestamp":1309527000,"date":"2011-07-01","index":9252,"close":11.09,"high":11.14,"low":10.92,"open":10.98,"volume":137487700},{"timestamp":1309872600,"date":"2011-07-05","index":9253,"close":11,"high":11.07,"low":10.91,"open":11.06,"volume":110261100},{"timestamp":1309959000,"date":"2011-07-06","index":9254,"close":10.74,"high":10.85,"low":10.66,"open":10.83,"volume":145455700},{"timestamp":1310045400,"date":"2011-07-07","index":9255,"close":10.92,"high":10.96,"low":10.85,"open":10.9,"volume":113940400},{"timestamp":1310131800,"date":"2011-07-08","index":9256,"close":10.7,"high":10.8,"low":10.61,"open":10.75,"volume":129514100},{"timestamp":1310391000,"date":"2011-07-11","index":9257,"close":10.35,"high":10.55,"low":10.3,"open":10.53,"volume":145323900},{"timestamp":1310477400,"date":"2011-07-12","index":9258,"close":10.21,"high":10.4,"low":10.2,"open":10.27,"volume":145156100},{"timestamp":1310563800,"date":"2011-07-13","index":9259,"close":10.2,"high":10.36,"low":10.15,"open":10.27,"volume":164765500},{"timestamp":1310650200,"date":"2011-07-14","index":9260,"close":10.07,"high":10.33,"low":10.06,"open":10.3,"volume":148536100},{"timestamp":1310736600,"date":"2011-07-15","index":9261,"close":10,"high":10.18,"low":9.88,"open":10.12,"volume":183416000},{"timestamp":1310995800,"date":"2011-07-18","index":9262,"close":9.72,"high":9.93,"low":9.53,"open":9.88,"volume":226934200}],"post":[{"timestamp":1311082200,"date":"2011-07-19","index":9263,"close":9.57,"high":9.85,"low":9.4,"open":9.75,"volume":322430300},{"timestamp":1311168600,"date":"2011-07-20","index":9264,"close":9.85,"high":10,"low":9.63,"open":9.66,"volume":249783800},{"timestamp":1311255000,"date":"2011-07-21","index":9265,"close":10.23,"high":10.28,"low":10,"open":10.03,"volume":238464700},{"timestamp":1311341400,"date":"2011-07-22","index":9266,"close":10.13,"high":10.27,"low":10.05,"open":10.26,"volume":138441500},{"timestamp":1311600600,"date":"2011-07-25","index":9267,"close":10.01,"high":10.07,"low":9.88,"open":9.97,"volume":130582700},{"timestamp":1311687000,"date":"2011-07-26","index":9268,"close":10,"high":10.09,"low":9.91,"open":9.97,"volume":121168700},{"timestamp":1311773400,"date":"2011-07-27","index":9269,"close":9.68,"high":9.94,"low":9.68,"open":9.92,"volume":151491700},{"timestamp":1311859800,"date":"2011-07-28","index":9270,"close":9.79,"high":9.85,"low":9.69,"open":9.72,"volume":113623300},{"timestamp":1311946200,"date":"2011-07-29","index":9271,"close":9.71,"high":9.95,"low":9.6,"open":9.64,"volume":187926700},{"timestamp":1312205400,"date":"2011-08-01","index":9272,"close":9.81,"high":10.05,"low":9.7,"open":10.04,"volume":159616700},{"timestamp":1312291800,"date":"2011-08-02","index":9273,"close":9.49,"high":9.86,"low":9.47,"open":9.76,"volume":173972600}]},{"date":"2011-04-15","estimated":0.27,"reported":0.17,"pre":[{"timestamp":1301578200,"date":"2011-03-31","index":9188,"close":13.33,"high":13.39,"low":13.29,"open":13.35,"volume":86180900},{"timestamp":1301664600,"date":"2011-04-01","index":9189,"close":13.37,"high":13.61,"low":13.35,"open":13.45,"volume":95017100},{"timestamp":1301923800,"date":"2011-04-04","index":9190,"close":13.44,"high":13.59,"low":13.4,"open":13.4,"volume":71113900},{"timestamp":1302010200,"date":"2011-04-05","index":9191,"close":13.47,"high":13.5,"low":13.37,"open":13.43,"volume":64968800},{"timestamp":1302096600,"date":"2011-04-06","index":9192,"close":13.72,"high":13.78,"low":13.53,"open":13.6,"volume":136151600},{"timestamp":1302183000,"date":"2011-04-07","index":9193,"close":13.61,"high":13.88,"low":13.54,"open":13.79,"volume":119206000},{"timestamp":1302269400,"date":"2011-04-08","index":9194,"close":13.48,"high":13.72,"low":13.45,"open":13.63,"volume":87592400},{"timestamp":1302528600,"date":"2011-04-11","index":9195,"close":13.49,"high":13.59,"low":13.43,"open":13.5,"volume":63348300},{"timestamp":1302615000,"date":"2011-04-12","index":9196,"close":13.47,"high":13.58,"low":13.31,"open":13.4,"volume":100372600},{"timestamp":1302701400,"date":"2011-04-13","index":9197,"close":13.27,"high":13.64,"low":13.21,"open":13.61,"volume":124630800},{"timestamp":1302787800,"date":"2011-04-14","index":9198,"close":13.13,"high":13.26,"low":13.07,"open":13.16,"volume":115624900}],"post":[{"timestamp":1302874200,"date":"2011-04-15","index":9199,"close":12.82,"high":13.33,"low":12.82,"open":13.22,"volume":266336200},{"timestamp":1303133400,"date":"2011-04-18","index":9200,"close":12.42,"high":12.6,"low":12.24,"open":12.59,"volume":262012500},{"timestamp":1303219800,"date":"2011-04-19","index":9201,"close":12.34,"high":12.53,"low":12.15,"open":12.53,"volume":182612900},{"timestamp":1303306200,"date":"2011-04-20","index":9202,"close":12.27,"high":12.48,"low":12.21,"open":12.43,"volume":179989100},{"timestamp":1303392600,"date":"2011-04-21","index":9203,"close":12.31,"high":12.4,"low":12.24,"open":12.33,"volume":100820900},{"timestamp":1303738200,"date":"2011-04-25","index":9204,"close":12.44,"high":12.6,"low":12.32,"open":12.33,"volume":112414300},{"timestamp":1303824600,"date":"2011-04-26","index":9205,"close":12.23,"high":12.53,"low":12.23,"open":12.49,"volume":146800000},{"timestamp":1303911000,"date":"2011-04-27","index":9206,"close":12.33,"high":12.4,"low":12.23,"open":12.24,"volume":118705100},{"timestamp":1303997400,"date":"2011-04-28","index":9207,"close":12.42,"high":12.45,"low":12.25,"open":12.31,"volume":92414200},{"timestamp":1304083800,"date":"2011-04-29","index":9208,"close":12.28,"high":12.42,"low":12.28,"open":12.39,"volume":87169300},{"timestamp":1304343000,"date":"2011-05-02","index":9209,"close":12.34,"high":12.47,"low":12.33,"open":12.36,"volume":89940100}]},{"date":"2011-01-21","estimated":0.14,"reported":0.04,"pre":[{"timestamp":1294237800,"date":"2011-01-05","index":9129,"close":14.5,"high":14.6,"low":14.15,"open":14.19,"volume":246151200},{"timestamp":1294324200,"date":"2011-01-06","index":9130,"close":14.44,"high":14.69,"low":14.34,"open":14.54,"volume":241658500},{"timestamp":1294410600,"date":"2011-01-07","index":9131,"close":14.25,"high":14.68,"low":13.98,"open":14.54,"volume":392328700},{"timestamp":1294669800,"date":"2011-01-10","index":9132,"close":14.4,"high":14.43,"low":14.09,"open":14.17,"volume":185382600},{"timestamp":1294756200,"date":"2011-01-11","index":9133,"close":14.69,"high":14.73,"low":14.53,"open":14.61,"volume":212239400},{"timestamp":1294842600,"date":"2011-01-12","index":9134,"close":14.99,"high":14.99,"low":14.85,"open":14.89,"volume":204060800},{"timestamp":1294929000,"date":"2011-01-13","index":9135,"close":14.77,"high":15.02,"low":14.72,"open":15.01,"volume":158944400},{"timestamp":1295015400,"date":"2011-01-14","index":9136,"close":15.25,"high":15.31,"low":14.68,"open":14.74,"volume":282493800},{"timestamp":1295361000,"date":"2011-01-18","index":9137,"close":15,"high":15.16,"low":14.85,"open":15.08,"volume":198400500},{"timestamp":1295447400,"date":"2011-01-19","index":9138,"close":14.37,"high":14.95,"low":14.35,"open":14.85,"volume":247013200},{"timestamp":1295533800,"date":"2011-01-20","index":9139,"close":14.54,"high":14.61,"low":13.94,"open":14.27,"volume":245219600}],"post":[{"timestamp":1295620200,"date":"2011-01-21","index":9140,"close":14.25,"high":14.71,"low":14.22,"open":14.41,"volume":291812600},{"timestamp":1295879400,"date":"2011-01-24","index":9141,"close":13.92,"high":14.26,"low":13.88,"open":14.25,"volume":225424700},{"timestamp":1295965800,"date":"2011-01-25","index":9142,"close":13.63,"high":13.84,"low":13.4,"open":13.78,"volume":303642100},{"timestamp":1296052200,"date":"2011-01-26","index":9143,"close":13.55,"high":13.77,"low":13.55,"open":13.71,"volume":145810300},{"timestamp":1296138600,"date":"2011-01-27","index":9144,"close":13.67,"high":13.67,"low":13.48,"open":13.58,"volume":153086100},{"timestamp":1296225000,"date":"2011-01-28","index":9145,"close":13.6,"high":14.06,"low":13.58,"open":13.83,"volume":226452500},{"timestamp":1296484200,"date":"2011-01-31","index":9146,"close":13.73,"high":13.79,"low":13.64,"open":13.71,"volume":118000800},{"timestamp":1296570600,"date":"2011-02-01","index":9147,"close":14.31,"high":14.37,"low":13.87,"open":13.9,"volume":211978400},{"timestamp":1296657000,"date":"2011-02-02","index":9148,"close":14.24,"high":14.35,"low":14.13,"open":14.33,"volume":140312700},{"timestamp":1296743400,"date":"2011-02-03","index":9149,"close":14.43,"high":14.47,"low":14.15,"open":14.16,"volume":145885300},{"timestamp":1296829800,"date":"2011-02-04","index":9150,"close":14.29,"high":14.47,"low":14.11,"open":14.43,"volume":141015200}]},{"date":"2010-10-19","estimated":0.16,"reported":0.27,"pre":[{"timestamp":1286199000,"date":"2010-10-04","index":9064,"close":13.15,"high":13.45,"low":13.13,"open":13.27,"volume":133664600},{"timestamp":1286285400,"date":"2010-10-05","index":9065,"close":13.56,"high":13.64,"low":13.21,"open":13.32,"volume":191282100},{"timestamp":1286371800,"date":"2010-10-06","index":9066,"close":13.39,"high":13.66,"low":13.32,"open":13.63,"volume":150771000},{"timestamp":1286458200,"date":"2010-10-07","index":9067,"close":13.31,"high":13.5,"low":13.23,"open":13.47,"volume":112300500},{"timestamp":1286544600,"date":"2010-10-08","index":9068,"close":13.18,"high":13.49,"low":13.1,"open":13.34,"volume":173162700},{"timestamp":1286803800,"date":"2010-10-11","index":9069,"close":13.15,"high":13.25,"low":13.11,"open":13.2,"volume":101283500},{"timestamp":1286890200,"date":"2010-10-12","index":9070,"close":13.52,"high":13.53,"low":13.09,"open":13.1,"volume":136898300},{"timestamp":1286976600,"date":"2010-10-13","index":9071,"close":13.29,"high":13.64,"low":13.25,"open":13.6,"volume":175054300},{"timestamp":1287063000,"date":"2010-10-14","index":9072,"close":12.6,"high":13.03,"low":12.42,"open":13,"volume":511175200},{"timestamp":1287149400,"date":"2010-10-15","index":9073,"close":11.98,"high":12.68,"low":11.74,"open":12.66,"volume":600410400},{"timestamp":1287408600,"date":"2010-10-18","index":9074,"close":12.34,"high":12.37,"low":11.83,"open":11.96,"volume":416485100}],"post":[{"timestamp":1287495000,"date":"2010-10-19","index":9075,"close":11.8,"high":12.45,"low":11.71,"open":12.34,"volume":574229600},{"timestamp":1287581400,"date":"2010-10-20","index":9076,"close":11.75,"high":11.88,"low":11.17,"open":11.6,"volume":655116600},{"timestamp":1287667800,"date":"2010-10-21","index":9077,"close":11.36,"high":11.88,"low":11.32,"open":11.84,"volume":318784400},{"timestamp":1287754200,"date":"2010-10-22","index":9078,"close":11.44,"high":11.58,"low":11.37,"open":11.47,"volume":173466800},{"timestamp":1288013400,"date":"2010-10-25","index":9079,"close":11.16,"high":11.59,"low":11.07,"open":11.56,"volume":327390900},{"timestamp":1288099800,"date":"2010-10-26","index":9080,"close":11.3,"high":11.48,"low":11.03,"open":11.08,"volume":232839500},{"timestamp":1288186200,"date":"2010-10-27","index":9081,"close":11.54,"high":11.67,"low":11.25,"open":11.32,"volume":275344800},{"timestamp":1288272600,"date":"2010-10-28","index":9082,"close":11.53,"high":11.72,"low":11.41,"open":11.72,"volume":180293000},{"timestamp":1288359000,"date":"2010-10-29","index":9083,"close":11.45,"high":11.54,"low":11.36,"open":11.5,"volume":126825100},{"timestamp":1288618200,"date":"2010-11-01","index":9084,"close":11.5,"high":11.58,"low":11.36,"open":11.5,"volume":152004500},{"timestamp":1288704600,"date":"2010-11-02","index":9085,"close":11.4,"high":11.59,"low":11.3,"open":11.56,"volume":176470800}]},{"date":"2010-07-16","estimated":0.22,"reported":0.27,"pre":[{"timestamp":1277904600,"date":"2010-06-30","index":8998,"close":14.37,"high":14.8,"low":14.3,"open":14.62,"volume":138978000},{"timestamp":1277991000,"date":"2010-07-01","index":8999,"close":14.02,"high":14.35,"low":13.5,"open":14.32,"volume":256787300},{"timestamp":1278077400,"date":"2010-07-02","index":9000,"close":13.84,"high":14.1,"low":13.68,"open":14.1,"volume":140988600},{"timestamp":1278423000,"date":"2010-07-06","index":9001,"close":14.06,"high":14.31,"low":13.83,"open":14.13,"volume":120153500},{"timestamp":1278509400,"date":"2010-07-07","index":9002,"close":14.71,"high":14.73,"low":14.1,"open":14.12,"volume":150021000},{"timestamp":1278595800,"date":"2010-07-08","index":9003,"close":14.86,"high":14.94,"low":14.6,"open":14.88,"volume":132297400},{"timestamp":1278682200,"date":"2010-07-09","index":9004,"close":15.11,"high":15.13,"low":14.75,"open":14.86,"volume":86584400},{"timestamp":1278941400,"date":"2010-07-12","index":9005,"close":15.21,"high":15.25,"low":14.97,"open":15.07,"volume":92146300},{"timestamp":1279027800,"date":"2010-07-13","index":9006,"close":15.67,"high":15.72,"low":15.4,"open":15.48,"volume":130720700},{"timestamp":1279114200,"date":"2010-07-14","index":9007,"close":15.67,"high":15.72,"low":15.42,"open":15.6,"volume":115645600},{"timestamp":1279200600,"date":"2010-07-15","index":9008,"close":15.39,"high":15.69,"low":15.06,"open":15.66,"volume":177237600}],"post":[{"timestamp":1279287000,"date":"2010-07-16","index":9009,"close":13.98,"high":14.67,"low":13.96,"open":14.63,"volume":438430600},{"timestamp":1279546200,"date":"2010-07-19","index":9010,"close":13.61,"high":14.02,"low":13.3,"open":13.97,"volume":314752200},{"timestamp":1279632600,"date":"2010-07-20","index":9011,"close":13.77,"high":13.85,"low":13.3,"open":13.36,"volume":180152700},{"timestamp":1279719000,"date":"2010-07-21","index":9012,"close":13.36,"high":13.97,"low":13.33,"open":13.96,"volume":203245200},{"timestamp":1279805400,"date":"2010-07-22","index":9013,"close":13.66,"high":13.89,"low":13.54,"open":13.55,"volume":185760900},{"timestamp":1279891800,"date":"2010-07-23","index":9014,"close":13.74,"high":13.8,"low":13.47,"open":13.68,"volume":133979700},{"timestamp":1280151000,"date":"2010-07-26","index":9015,"close":14.15,"high":14.21,"low":13.71,"open":13.85,"volume":159255000},{"timestamp":1280237400,"date":"2010-07-27","index":9016,"close":14.19,"high":14.65,"low":14.18,"open":14.52,"volume":176895900},{"timestamp":1280323800,"date":"2010-07-28","index":9017,"close":13.99,"high":14.24,"low":13.96,"open":14.12,"volume":110133600},{"timestamp":1280410200,"date":"2010-07-29","index":9018,"close":14.03,"high":14.21,"low":13.9,"open":14.15,"volume":124734700},{"timestamp":1280496600,"date":"2010-07-30","index":9019,"close":14.04,"high":14.24,"low":13.85,"open":13.88,"volume":130077700}]},{"date":"2010-04-16","estimated":0.09,"reported":0.28,"pre":[{"timestamp":1270042200,"date":"2010-03-31","index":8935,"close":17.85,"high":17.98,"low":17.67,"open":17.69,"volume":114280900},{"timestamp":1270128600,"date":"2010-04-01","index":8936,"close":18.04,"high":18.1,"low":17.89,"open":18.02,"volume":95607200},{"timestamp":1270474200,"date":"2010-04-05","index":8937,"close":18.13,"high":18.25,"low":18.02,"open":18.16,"volume":107989300},{"timestamp":1270560600,"date":"2010-04-06","index":8938,"close":18.49,"high":18.54,"low":18.1,"open":18.16,"volume":160316600},{"timestamp":1270647000,"date":"2010-04-07","index":8939,"close":18.62,"high":18.86,"low":18.53,"open":18.58,"volume":233522300},{"timestamp":1270733400,"date":"2010-04-08","index":8940,"close":18.65,"high":18.84,"low":18.31,"open":18.59,"volume":164305500},{"timestamp":1270819800,"date":"2010-04-09","index":8941,"close":18.59,"high":18.85,"low":18.5,"open":18.82,"volume":135480600},{"timestamp":1271079000,"date":"2010-04-12","index":8942,"close":18.66,"high":18.82,"low":18.6,"open":18.68,"volume":128319000},{"timestamp":1271165400,"date":"2010-04-13","index":8943,"close":18.67,"high":18.72,"low":18.49,"open":18.61,"volume":113687800},{"timestamp":1271251800,"date":"2010-04-14","index":8944,"close":19.4,"high":19.42,"low":18.92,"open":18.98,"volume":246624700},{"timestamp":1271338200,"date":"2010-04-15","index":8945,"close":19.48,"high":19.86,"low":19.36,"open":19.63,"volume":240100000}],"post":[{"timestamp":1271424600,"date":"2010-04-16","index":8946,"close":18.41,"high":19.48,"low":18.05,"open":19.47,"volume":589061800},{"timestamp":1271683800,"date":"2010-04-19","index":8947,"close":18.39,"high":18.65,"low":17.87,"open":18.1,"volume":358828000},{"timestamp":1271770200,"date":"2010-04-20","index":8948,"close":18.61,"high":18.83,"low":18.44,"open":18.79,"volume":200544700},{"timestamp":1271856600,"date":"2010-04-21","index":8949,"close":18.28,"high":18.91,"low":18.11,"open":18.67,"volume":201891300},{"timestamp":1271943000,"date":"2010-04-22","index":8950,"close":18.54,"high":18.6,"low":17.95,"open":18.03,"volume":219472400},{"timestamp":1272029400,"date":"2010-04-23","index":8951,"close":18.43,"high":18.53,"low":18.28,"open":18.4,"volume":145428400},{"timestamp":1272288600,"date":"2010-04-26","index":8952,"close":18.05,"high":18.44,"low":18.03,"open":18.41,"volume":160873000},{"timestamp":1272375000,"date":"2010-04-27","index":8953,"close":17.47,"high":18.18,"low":17.41,"open":17.91,"volume":259438600},{"timestamp":1272461400,"date":"2010-04-28","index":8954,"close":17.78,"high":17.96,"low":17.51,"open":17.65,"volume":195287800},{"timestamp":1272547800,"date":"2010-04-29","index":8955,"close":18.3,"high":18.4,"low":17.99,"open":18.04,"volume":177296300},{"timestamp":1272634200,"date":"2010-04-30","index":8956,"close":17.83,"high":18.3,"low":17.61,"open":18.28,"volume":231536200}]},{"date":"2010-01-20","estimated":-0.52,"reported":-0.6,"pre":[{"timestamp":1262615400,"date":"2010-01-04","index":8875,"close":15.69,"high":15.75,"low":15.12,"open":15.24,"volume":180845200},{"timestamp":1262701800,"date":"2010-01-05","index":8876,"close":16.2,"high":16.21,"low":15.7,"open":15.74,"volume":209521300},{"timestamp":1262788200,"date":"2010-01-06","index":8877,"close":16.39,"high":16.54,"low":16.03,"open":16.21,"volume":205257900},{"timestamp":1262874600,"date":"2010-01-07","index":8878,"close":16.93,"high":17.19,"low":16.51,"open":16.68,"volume":320868400},{"timestamp":1262961000,"date":"2010-01-08","index":8879,"close":16.78,"high":17.1,"low":16.63,"open":16.98,"volume":220104700},{"timestamp":1263220200,"date":"2010-01-11","index":8880,"close":16.93,"high":17.14,"low":16.72,"open":16.99,"volume":168991600},{"timestamp":1263306600,"date":"2010-01-12","index":8881,"close":16.36,"high":16.75,"low":16.17,"open":16.72,"volume":223486800},{"timestamp":1263393000,"date":"2010-01-13","index":8882,"close":16.62,"high":16.78,"low":16.15,"open":16.43,"volume":192609900},{"timestamp":1263479400,"date":"2010-01-14","index":8883,"close":16.82,"high":16.92,"low":16.61,"open":16.63,"volume":142634200},{"timestamp":1263565800,"date":"2010-01-15","index":8884,"close":16.26,"high":16.65,"low":16.23,"open":16.64,"volume":195117100},{"timestamp":1263911400,"date":"2010-01-19","index":8885,"close":16.32,"high":16.47,"low":15.84,"open":16.06,"volume":181616500}],"post":[{"timestamp":1263997800,"date":"2010-01-20","index":8886,"close":16.49,"high":16.63,"low":16.18,"open":16.22,"volume":288741100},{"timestamp":1264084200,"date":"2010-01-21","index":8887,"close":15.47,"high":16.66,"low":15.2,"open":16.46,"volume":551285500},{"timestamp":1264170600,"date":"2010-01-22","index":8888,"close":14.9,"high":15.52,"low":14.71,"open":15.26,"volume":369620800},{"timestamp":1264429800,"date":"2010-01-25","index":8889,"close":14.98,"high":15.27,"low":14.77,"open":15.16,"volume":262351600},{"timestamp":1264516200,"date":"2010-01-26","index":8890,"close":14.77,"high":15.17,"low":14.72,"open":14.94,"volume":212380600},{"timestamp":1264602600,"date":"2010-01-27","index":8891,"close":15.19,"high":15.29,"low":14.68,"open":14.71,"volume":258716200},{"timestamp":1264689000,"date":"2010-01-28","index":8892,"close":15.37,"high":15.59,"low":15.01,"open":15.4,"volume":232729500},{"timestamp":1264775400,"date":"2010-01-29","index":8893,"close":15.18,"high":15.55,"low":15.09,"open":15.49,"volume":175135300},{"timestamp":1265034600,"date":"2010-02-01","index":8894,"close":15.42,"high":15.44,"low":15.13,"open":15.26,"volume":159503300},{"timestamp":1265121000,"date":"2010-02-02","index":8895,"close":15.6,"high":15.68,"low":15.31,"open":15.45,"volume":171404800},{"timestamp":1265207400,"date":"2010-02-03","index":8896,"close":15.53,"high":15.8,"low":15.52,"open":15.57,"volume":130861600}]},{"date":"2009-10-16","estimated":-0.21,"reported":-0.26,"pre":[{"timestamp":1254403800,"date":"2009-10-01","index":8811,"close":16.21,"high":17.16,"low":16.18,"open":16.96,"volume":247824500},{"timestamp":1254490200,"date":"2009-10-02","index":8812,"close":16.34,"high":16.49,"low":15.62,"open":15.9,"volume":226303000},{"timestamp":1254749400,"date":"2009-10-05","index":8813,"close":16.96,"high":16.97,"low":16.55,"open":16.67,"volume":155256700},{"timestamp":1254835800,"date":"2009-10-06","index":8814,"close":17,"high":17.37,"low":16.71,"open":17.21,"volume":195927500},{"timestamp":1254922200,"date":"2009-10-07","index":8815,"close":17.35,"high":17.35,"low":17.04,"open":17.08,"volume":153192000},{"timestamp":1255008600,"date":"2009-10-08","index":8816,"close":17.33,"high":17.6,"low":17.23,"open":17.57,"volume":137567400},{"timestamp":1255095000,"date":"2009-10-09","index":8817,"close":17.5,"high":17.55,"low":17.23,"open":17.33,"volume":87503400},{"timestamp":1255354200,"date":"2009-10-12","index":8818,"close":18.03,"high":18.03,"low":17.51,"open":17.65,"volume":139972400},{"timestamp":1255440600,"date":"2009-10-13","index":8819,"close":17.81,"high":18,"low":17.48,"open":17.94,"volume":150388900},{"timestamp":1255527000,"date":"2009-10-14","index":8820,"close":18.59,"high":18.64,"low":18.16,"open":18.38,"volume":229813800},{"timestamp":1255613400,"date":"2009-10-15","index":8821,"close":18.1,"high":19.1,"low":17.88,"open":18.33,"volume":212270200}],"post":[{"timestamp":1255699800,"date":"2009-10-16","index":8822,"close":17.26,"high":17.49,"low":17.06,"open":17.16,"volume":336814500},{"timestamp":1255959000,"date":"2009-10-19","index":8823,"close":17.16,"high":17.53,"low":17.14,"open":17.27,"volume":155876100},{"timestamp":1256045400,"date":"2009-10-20","index":8824,"close":17.01,"high":17.47,"low":17.01,"open":17.22,"volume":169353700},{"timestamp":1256131800,"date":"2009-10-21","index":8825,"close":16.51,"high":17.17,"low":16.46,"open":16.99,"volume":219344000},{"timestamp":1256218200,"date":"2009-10-22","index":8826,"close":16.52,"high":16.67,"low":16.05,"open":16.55,"volume":235015400},{"timestamp":1256304600,"date":"2009-10-23","index":8827,"close":16.22,"high":16.66,"low":16.07,"open":16.65,"volume":181905600},{"timestamp":1256563800,"date":"2009-10-26","index":8828,"close":15.4,"high":16.2,"low":15.07,"open":16.16,"volume":376383000},{"timestamp":1256650200,"date":"2009-10-27","index":8829,"close":15.45,"high":15.54,"low":15.02,"open":15.43,"volume":270531500},{"timestamp":1256736600,"date":"2009-10-28","index":8830,"close":15.01,"high":15.45,"low":15,"open":15.43,"volume":213262400},{"timestamp":1256823000,"date":"2009-10-29","index":8831,"close":15.73,"high":15.78,"low":15.08,"open":15.21,"volume":202946700},{"timestamp":1256909400,"date":"2009-10-30","index":8832,"close":14.58,"high":15.73,"low":14.5,"open":15.7,"volume":307670900}]},{"date":"2009-07-17","estimated":0.28,"reported":0.33,"pre":[{"timestamp":1246455000,"date":"2009-07-01","index":8747,"close":13.05,"high":13.45,"low":13.04,"open":13.27,"volume":243363600},{"timestamp":1246541400,"date":"2009-07-02","index":8748,"close":12.64,"high":13.05,"low":12.62,"open":12.79,"volume":215974600},{"timestamp":1246887000,"date":"2009-07-06","index":8749,"close":12.15,"high":12.59,"low":11.84,"open":12.47,"volume":377832200},{"timestamp":1246973400,"date":"2009-07-07","index":8750,"close":12.15,"high":12.37,"low":11.95,"open":12.15,"volume":275460100},{"timestamp":1247059800,"date":"2009-07-08","index":8751,"close":11.84,"high":12.29,"low":11.27,"open":12.19,"volume":570440000},{"timestamp":1247146200,"date":"2009-07-09","index":8752,"close":11.97,"high":12.25,"low":11.84,"open":12.1,"volume":273316500},{"timestamp":1247232600,"date":"2009-07-10","index":8753,"close":11.88,"high":11.96,"low":11.58,"open":11.87,"volume":212285000},{"timestamp":1247491800,"date":"2009-07-13","index":8754,"close":12.99,"high":12.99,"low":12.27,"open":12.37,"volume":392441900},{"timestamp":1247578200,"date":"2009-07-14","index":8755,"close":12.91,"high":13.23,"low":12.79,"open":13.21,"volume":272335100},{"timestamp":1247664600,"date":"2009-07-15","index":8756,"close":13.42,"high":13.62,"low":13.1,"open":13.23,"volume":371943700},{"timestamp":1247751000,"date":"2009-07-16","index":8757,"close":13.17,"high":13.43,"low":13.02,"open":13.2,"volume":308208800}],"post":[{"timestamp":1247837400,"date":"2009-07-17","index":8758,"close":12.89,"high":13.47,"low":12.76,"open":13.25,"volume":457023600},{"timestamp":1248096600,"date":"2009-07-20","index":8759,"close":12.24,"high":12.86,"low":12.12,"open":12.83,"volume":381163700},{"timestamp":1248183000,"date":"2009-07-21","index":8760,"close":12.19,"high":12.4,"low":11.93,"open":12.28,"volume":258512200},{"timestamp":1248269400,"date":"2009-07-22","index":8761,"close":12.23,"high":12.48,"low":11.93,"open":11.96,"volume":247974800},{"timestamp":1248355800,"date":"2009-07-23","index":8762,"close":12.69,"high":12.88,"low":12.2,"open":12.35,"volume":285591600},{"timestamp":1248442200,"date":"2009-07-24","index":8763,"close":12.51,"high":12.78,"low":12.27,"open":12.63,"volume":187107000},{"timestamp":1248701400,"date":"2009-07-27","index":8764,"close":13.09,"high":13.13,"low":12.51,"open":12.56,"volume":240525400},{"timestamp":1248787800,"date":"2009-07-28","index":8765,"close":13.34,"high":13.43,"low":12.91,"open":12.95,"volume":241532500},{"timestamp":1248874200,"date":"2009-07-29","index":8766,"close":13.52,"high":13.75,"low":13.24,"open":13.24,"volume":258773100},{"timestamp":1248960600,"date":"2009-07-30","index":8767,"close":13.97,"high":14.14,"low":13.79,"open":13.87,"volume":288316600},{"timestamp":1249047000,"date":"2009-07-31","index":8768,"close":14.79,"high":14.79,"low":14.02,"open":14.1,"volume":375052000}]},{"date":"2009-04-20","estimated":0.05,"reported":0.44,"pre":[{"timestamp":1238679000,"date":"2009-04-02","index":8685,"close":7.24,"high":7.87,"low":7.07,"open":7.85,"volume":512639600},{"timestamp":1238765400,"date":"2009-04-03","index":8686,"close":7.6,"high":7.61,"low":6.65,"open":7.09,"volume":348608900},{"timestamp":1239024600,"date":"2009-04-06","index":8687,"close":7.48,"high":7.64,"low":7.14,"open":7.24,"volume":290223200},{"timestamp":1239111000,"date":"2009-04-07","index":8688,"close":7.36,"high":7.58,"low":7.21,"open":7.22,"volume":264002200},{"timestamp":1239197400,"date":"2009-04-08","index":8689,"close":7.06,"high":7.55,"low":6.91,"open":7.49,"volume":309546200},{"timestamp":1239283800,"date":"2009-04-09","index":8690,"close":9.55,"high":9.85,"low":8,"open":8.15,"volume":1029694600},{"timestamp":1239629400,"date":"2009-04-13","index":8691,"close":11.02,"high":11.12,"low":9.16,"open":9.4,"volume":687385400},{"timestamp":1239715800,"date":"2009-04-14","index":8692,"close":10.09,"high":11.58,"low":10.06,"open":11.18,"volume":666610100},{"timestamp":1239802200,"date":"2009-04-15","index":8693,"close":10.44,"high":10.52,"low":9.27,"open":9.68,"volume":556590300},{"timestamp":1239888600,"date":"2009-04-16","index":8694,"close":10.34,"high":10.9,"low":10.26,"open":10.89,"volume":383207300},{"timestamp":1239975000,"date":"2009-04-17","index":8695,"close":10.6,"high":11.23,"low":10.3,"open":10.68,"volume":487364200}],"post":[{"timestamp":1240234200,"date":"2009-04-20","index":8696,"close":8.02,"high":9.89,"low":8.02,"open":9.75,"volume":802467300},{"timestamp":1240320600,"date":"2009-04-21","index":8697,"close":8.76,"high":8.93,"low":7,"open":7.21,"volume":867931700},{"timestamp":1240407000,"date":"2009-04-22","index":8698,"close":8.26,"high":9.24,"low":8.13,"open":8.43,"volume":620909200},{"timestamp":1240493400,"date":"2009-04-23","index":8699,"close":8.82,"high":8.92,"low":8.23,"open":8.59,"volume":561041900},{"timestamp":1240579800,"date":"2009-04-24","index":8700,"close":9.1,"high":9.47,"low":8.7,"open":9.06,"volume":589862000},{"timestamp":1240839000,"date":"2009-04-27","index":8701,"close":8.92,"high":9.29,"low":8.65,"open":8.66,"volume":332356100},{"timestamp":1240925400,"date":"2009-04-28","index":8702,"close":8.15,"high":8.68,"low":8,"open":8.04,"volume":467568100},{"timestamp":1241011800,"date":"2009-04-29","index":8703,"close":8.68,"high":8.84,"low":8.36,"open":8.47,"volume":457954600},{"timestamp":1241098200,"date":"2009-04-30","index":8704,"close":8.93,"high":9.26,"low":8.8,"open":9.12,"volume":343739500},{"timestamp":1241184600,"date":"2009-05-01","index":8705,"close":8.7,"high":9.02,"low":8.55,"open":8.79,"volume":299754800},{"timestamp":1241443800,"date":"2009-05-04","index":8706,"close":10.38,"high":10.45,"low":8.82,"open":8.89,"volume":582512600}]},{"date":"2009-01-16","estimated":0.08,"reported":-0.48,"pre":[{"timestamp":1230733800,"date":"2008-12-31","index":8622,"close":14.08,"high":14.12,"low":13,"open":13.09,"volume":113351000},{"timestamp":1230906600,"date":"2009-01-02","index":8623,"close":14.33,"high":14.57,"low":13.71,"open":13.92,"volume":86580700},{"timestamp":1231165800,"date":"2009-01-05","index":8624,"close":13.98,"high":14.55,"low":13.89,"open":14.38,"volume":93640500},{"timestamp":1231252200,"date":"2009-01-06","index":8625,"close":14.28,"high":14.81,"low":14.07,"open":14.27,"volume":111015400},{"timestamp":1231338600,"date":"2009-01-07","index":8626,"close":13.71,"high":14.13,"low":13.61,"open":14.11,"volume":112810000},{"timestamp":1231425000,"date":"2009-01-08","index":8627,"close":13.54,"high":13.99,"low":13.35,"open":13.82,"volume":93943500},{"timestamp":1231511400,"date":"2009-01-09","index":8628,"close":12.99,"high":13.78,"low":12.95,"open":13.68,"volume":74813700},{"timestamp":1231770600,"date":"2009-01-12","index":8629,"close":11.43,"high":12.9,"low":11.32,"open":12.86,"volume":122567000},{"timestamp":1231857000,"date":"2009-01-13","index":8630,"close":10.65,"high":11.25,"low":10.46,"open":11.19,"volume":242917900},{"timestamp":1231943400,"date":"2009-01-14","index":8631,"close":10.2,"high":10.48,"low":10.09,"open":10.09,"volume":166801200},{"timestamp":1232029800,"date":"2009-01-15","index":8632,"close":8.32,"high":9.72,"low":7.35,"open":9.7,"volume":552512600}],"post":[{"timestamp":1232116200,"date":"2009-01-16","index":8633,"close":7.18,"high":9.32,"low":7,"open":8.99,"volume":494599400},{"timestamp":1232461800,"date":"2009-01-20","index":8634,"close":5.1,"high":6.5,"low":5.05,"open":6.48,"volume":413433500},{"timestamp":1232548200,"date":"2009-01-21","index":8635,"close":6.68,"high":6.88,"low":5.36,"open":5.54,"volume":438488400},{"timestamp":1232634600,"date":"2009-01-22","index":8636,"close":5.71,"high":6.4,"low":5.5,"open":6.37,"volume":362515000},{"timestamp":1232721000,"date":"2009-01-23","index":8637,"close":6.24,"high":6.28,"low":5.3,"open":5.37,"volume":301305600},{"timestamp":1232980200,"date":"2009-01-26","index":8638,"close":6,"high":6.98,"low":6,"open":6.46,"volume":267222800},{"timestamp":1233066600,"date":"2009-01-27","index":8639,"close":6.5,"high":6.61,"low":6.2,"open":6.3,"volume":190621000},{"timestamp":1233153000,"date":"2009-01-28","index":8640,"close":7.39,"high":7.81,"low":7.1,"open":7.64,"volume":357522100},{"timestamp":1233239400,"date":"2009-01-29","index":8641,"close":6.78,"high":7.2,"low":6.71,"open":6.96,"volume":175314200},{"timestamp":1233325800,"date":"2009-01-30","index":8642,"close":6.58,"high":6.92,"low":6.35,"open":6.88,"volume":220955000},{"timestamp":1233585000,"date":"2009-02-02","index":8643,"close":6,"high":6.66,"low":5.82,"open":6.2,"volume":291276500}]},{"date":"2008-10-06","estimated":0.62,"reported":0.15,"pre":[{"timestamp":1221831000,"date":"2008-09-19","index":8551,"close":37.48,"high":39.5,"low":34.41,"open":38.54,"volume":169634200},{"timestamp":1222090200,"date":"2008-09-22","index":8552,"close":34.15,"high":35.99,"low":34,"open":35.97,"volume":64641500},{"timestamp":1222176600,"date":"2008-09-23","index":8553,"close":33.3,"high":35.45,"low":32,"open":34.4,"volume":54546200},{"timestamp":1222263000,"date":"2008-09-24","index":8554,"close":33.07,"high":34.58,"low":33,"open":33.77,"volume":46292200},{"timestamp":1222349400,"date":"2008-09-25","index":8555,"close":34.37,"high":35.5,"low":33.52,"open":34.07,"volume":60479300},{"timestamp":1222435800,"date":"2008-09-26","index":8556,"close":36.7,"high":37.5,"low":33.29,"open":33.76,"volume":71964400},{"timestamp":1222695000,"date":"2008-09-29","index":8557,"close":30.25,"high":36.7,"low":30.25,"open":36.7,"volume":102415400},{"timestamp":1222781400,"date":"2008-09-30","index":8558,"close":35,"high":35.43,"low":31.85,"open":32.4,"volume":79197200},{"timestamp":1222867800,"date":"2008-10-01","index":8559,"close":38.13,"high":38.5,"low":34.22,"open":34.57,"volume":77465900},{"timestamp":1222954200,"date":"2008-10-02","index":8560,"close":36.37,"high":38.44,"low":36.31,"open":37.84,"volume":60475000},{"timestamp":1223040600,"date":"2008-10-03","index":8561,"close":34.48,"high":38.5,"low":34.02,"open":37.86,"volume":71040700}],"post":[{"timestamp":1223299800,"date":"2008-10-06","index":8562,"close":32.22,"high":33.49,"low":30.78,"open":31.78,"volume":82372200},{"timestamp":1223386200,"date":"2008-10-07","index":8563,"close":23.77,"high":30.24,"low":23.77,"open":29.65,"volume":143285000},{"timestamp":1223472600,"date":"2008-10-08","index":8564,"close":22.1,"high":23.7,"low":20.01,"open":20.35,"volume":322727700},{"timestamp":1223559000,"date":"2008-10-09","index":8565,"close":19.63,"high":24,"low":19.51,"open":23.33,"volume":197845600},{"timestamp":1223645400,"date":"2008-10-10","index":8566,"close":20.87,"high":22.15,"low":18.99,"open":19.4,"volume":212897700},{"timestamp":1223904600,"date":"2008-10-13","index":8567,"close":22.79,"high":24.31,"low":21.65,"open":23.78,"volume":169776400},{"timestamp":1223991000,"date":"2008-10-14","index":8568,"close":26.53,"high":27.21,"low":25,"open":26.43,"volume":213923300},{"timestamp":1224077400,"date":"2008-10-15","index":8569,"close":23.82,"high":26.08,"low":23.6,"open":25.4,"volume":118298900},{"timestamp":1224163800,"date":"2008-10-16","index":8570,"close":24.25,"high":25.02,"low":22.11,"open":24.41,"volume":132357000},{"timestamp":1224250200,"date":"2008-10-17","index":8571,"close":23.24,"high":24.78,"low":23.16,"open":23.54,"volume":113718000},{"timestamp":1224509400,"date":"2008-10-20","index":8572,"close":24.4,"high":24.45,"low":23.01,"open":23.92,"volume":84862900}]},{"date":"2008-07-21","estimated":0.53,"reported":0.72,"pre":[{"timestamp":1215091800,"date":"2008-07-03","index":8497,"close":22.4,"high":22.88,"low":21.72,"open":22.75,"volume":46598700},{"timestamp":1215437400,"date":"2008-07-07","index":8498,"close":21.53,"high":22.95,"low":21.1,"open":22.61,"volume":98083400},{"timestamp":1215523800,"date":"2008-07-08","index":8499,"close":23.54,"high":23.67,"low":21.12,"open":21.56,"volume":104967400},{"timestamp":1215610200,"date":"2008-07-09","index":8500,"close":22.06,"high":24,"low":21.87,"open":23.59,"volume":97149900},{"timestamp":1215696600,"date":"2008-07-10","index":8501,"close":22.36,"high":23.2,"low":21.28,"open":21.62,"volume":112748800},{"timestamp":1215783000,"date":"2008-07-11","index":8502,"close":21.67,"high":22.47,"low":20.84,"open":21.31,"volume":133737500},{"timestamp":1216042200,"date":"2008-07-14","index":8503,"close":20.15,"high":22.94,"low":20.05,"open":22.8,"volume":102861100},{"timestamp":1216128600,"date":"2008-07-15","index":8504,"close":18.52,"high":20.27,"low":18.44,"open":19.55,"volume":186221000},{"timestamp":1216215000,"date":"2008-07-16","index":8505,"close":22.67,"high":22.92,"low":19.04,"open":19.45,"volume":191122800},{"timestamp":1216301400,"date":"2008-07-17","index":8506,"close":26.5,"high":26.5,"low":23.8,"open":23.95,"volume":189147600},{"timestamp":1216387800,"date":"2008-07-18","index":8507,"close":27.49,"high":27.99,"low":25.6,"open":27.46,"volume":157811600}],"post":[{"timestamp":1216647000,"date":"2008-07-21","index":8508,"close":28.56,"high":30.9,"low":28.2,"open":30.31,"volume":163781600},{"timestamp":1216733400,"date":"2008-07-22","index":8509,"close":32.35,"high":33.44,"low":27.2,"open":27.85,"volume":139814700},{"timestamp":1216819800,"date":"2008-07-23","index":8510,"close":33.44,"high":34.26,"low":31.75,"open":32.05,"volume":159601900},{"timestamp":1216906200,"date":"2008-07-24","index":8511,"close":30.64,"high":34,"low":30.48,"open":33.67,"volume":120641100},{"timestamp":1216992600,"date":"2008-07-25","index":8512,"close":29.58,"high":31.09,"low":29.01,"open":30.6,"volume":89735800},{"timestamp":1217251800,"date":"2008-07-28","index":8513,"close":28.06,"high":30.59,"low":27.94,"open":29.34,"volume":73281800},{"timestamp":1217338200,"date":"2008-07-29","index":8514,"close":32.22,"high":32.22,"low":27.8,"open":28.16,"volume":109271100},{"timestamp":1217424600,"date":"2008-07-30","index":8515,"close":33.61,"high":34.5,"low":31.99,"open":33.38,"volume":119467100},{"timestamp":1217511000,"date":"2008-07-31","index":8516,"close":32.9,"high":33.84,"low":32.12,"open":32.73,"volume":66288700},{"timestamp":1217597400,"date":"2008-08-01","index":8517,"close":33.33,"high":33.5,"low":31.93,"open":33.2,"volume":58692700},{"timestamp":1217856600,"date":"2008-08-04","index":8518,"close":32.62,"high":33.6,"low":31.7,"open":32.6,"volume":59095000}]},{"date":"2008-04-21","estimated":0.41,"reported":0.23,"pre":[{"timestamp":1207315800,"date":"2008-04-04","index":8434,"close":39.41,"high":40.28,"low":39.31,"open":40.22,"volume":31394100},{"timestamp":1207575000,"date":"2008-04-07","index":8435,"close":39.5,"high":40.4,"low":39.36,"open":39.85,"volume":32126700},{"timestamp":1207661400,"date":"2008-04-08","index":8436,"close":38.38,"high":39.3,"low":38.25,"open":39.18,"volume":39627900},{"timestamp":1207747800,"date":"2008-04-09","index":8437,"close":37.93,"high":38.8,"low":37.86,"open":38.63,"volume":31935100},{"timestamp":1207834200,"date":"2008-04-10","index":8438,"close":37.69,"high":38.3,"low":37.36,"open":37.94,"volume":37341200},{"timestamp":1207920600,"date":"2008-04-11","index":8439,"close":36.94,"high":37.88,"low":36.8,"open":37.17,"volume":35756400},{"timestamp":1208179800,"date":"2008-04-14","index":8440,"close":35.58,"high":36.54,"low":35.44,"open":36.4,"volume":44191700},{"timestamp":1208266200,"date":"2008-04-15","index":8441,"close":35.58,"high":36.46,"low":35.27,"open":36.11,"volume":44341600},{"timestamp":1208352600,"date":"2008-04-16","index":8442,"close":36.98,"high":36.98,"low":36.13,"open":36.4,"volume":38112700},{"timestamp":1208439000,"date":"2008-04-17","index":8443,"close":37.47,"high":37.74,"low":36.25,"open":36.71,"volume":30100100},{"timestamp":1208525400,"date":"2008-04-18","index":8444,"close":38.56,"high":39.62,"low":38.12,"open":38.47,"volume":48291900}],"post":[{"timestamp":1208784600,"date":"2008-04-21","index":8445,"close":37.61,"high":38.25,"low":37.36,"open":37.79,"volume":38324400},{"timestamp":1208871000,"date":"2008-04-22","index":8446,"close":37,"high":37.72,"low":36.7,"open":37.62,"volume":42136100},{"timestamp":1208957400,"date":"2008-04-23","index":8447,"close":36.86,"high":37.33,"low":36.5,"open":37.2,"volume":30227300},{"timestamp":1209043800,"date":"2008-04-24","index":8448,"close":37.87,"high":38.19,"low":36.89,"open":37.01,"volume":39720600},{"timestamp":1209130200,"date":"2008-04-25","index":8449,"close":38.3,"high":38.68,"low":37.54,"open":38.27,"volume":34667400},{"timestamp":1209389400,"date":"2008-04-28","index":8450,"close":38.18,"high":38.57,"low":37.86,"open":38.38,"volume":24256800},{"timestamp":1209475800,"date":"2008-04-29","index":8451,"close":37.86,"high":38.43,"low":37.69,"open":38.07,"volume":28257700},{"timestamp":1209562200,"date":"2008-04-30","index":8452,"close":37.54,"high":38.44,"low":37.42,"open":38.01,"volume":33748000},{"timestamp":1209648600,"date":"2008-05-01","index":8453,"close":39.39,"high":39.49,"low":37.56,"open":37.66,"volume":41524300},{"timestamp":1209735000,"date":"2008-05-02","index":8454,"close":39.79,"high":40.65,"low":39.39,"open":40.1,"volume":44354600},{"timestamp":1209994200,"date":"2008-05-05","index":8455,"close":38.97,"high":39.53,"low":38.8,"open":39.4,"volume":32767200}]},{"date":"2008-01-22","estimated":0.18,"reported":0.05,"pre":[{"timestamp":1199457000,"date":"2008-01-04","index":8372,"close":39.85,"high":40.29,"low":39.76,"open":40,"volume":34921700},{"timestamp":1199716200,"date":"2008-01-07","index":8373,"close":39.9,"high":40.24,"low":39.26,"open":40.05,"volume":31884400},{"timestamp":1199802600,"date":"2008-01-08","index":8374,"close":38.41,"high":40.21,"low":38.28,"open":40.18,"volume":42143300},{"timestamp":1199889000,"date":"2008-01-09","index":8375,"close":38.74,"high":38.79,"low":37.42,"open":38.38,"volume":44276900},{"timestamp":1199975400,"date":"2008-01-10","index":8376,"close":39.3,"high":39.81,"low":37.9,"open":38.4,"volume":60532300},{"timestamp":1200061800,"date":"2008-01-11","index":8377,"close":38.5,"high":39.78,"low":38.15,"open":39.41,"volume":79116300},{"timestamp":1200321000,"date":"2008-01-14","index":8378,"close":39.22,"high":39.3,"low":38.41,"open":38.76,"volume":37063400},{"timestamp":1200407400,"date":"2008-01-15","index":8379,"close":37.88,"high":38.8,"low":37.81,"open":38.8,"volume":42560000},{"timestamp":1200493800,"date":"2008-01-16","index":8380,"close":38.69,"high":39.41,"low":37.68,"open":37.68,"volume":46457400},{"timestamp":1200580200,"date":"2008-01-17","index":8381,"close":36.91,"high":39.17,"low":36.78,"open":39.17,"volume":46725700},{"timestamp":1200666600,"date":"2008-01-18","index":8382,"close":35.97,"high":37.48,"low":35.13,"open":37.25,"volume":60762800}],"post":[{"timestamp":1201012200,"date":"2008-01-22","index":8383,"close":37.39,"high":38.98,"low":33.12,"open":33.12,"volume":85919200},{"timestamp":1201098600,"date":"2008-01-23","index":8384,"close":40.57,"high":41,"low":36.6,"open":36.83,"volume":93531900},{"timestamp":1201185000,"date":"2008-01-24","index":8385,"close":39.9,"high":40.79,"low":38.85,"open":40.5,"volume":109818800},{"timestamp":1201271400,"date":"2008-01-25","index":8386,"close":39.48,"high":40.55,"low":39.18,"open":40.12,"volume":78213500},{"timestamp":1201530600,"date":"2008-01-28","index":8387,"close":41.2,"high":41.28,"low":39.16,"open":39.43,"volume":47332200},{"timestamp":1201617000,"date":"2008-01-29","index":8388,"close":41.94,"high":42.12,"low":41,"open":41.66,"volume":54214400},{"timestamp":1201703400,"date":"2008-01-30","index":8389,"close":42.21,"high":43.69,"low":41.23,"open":41.84,"volume":71585900},{"timestamp":1201789800,"date":"2008-01-31","index":8390,"close":44.15,"high":44.5,"low":41.37,"open":41.78,"volume":80378600},{"timestamp":1201876200,"date":"2008-02-01","index":8391,"close":45.03,"high":45.08,"low":44.07,"open":44.12,"volume":60211900},{"timestamp":1202135400,"date":"2008-02-04","index":8392,"close":44.03,"high":44.84,"low":43.9,"open":44.75,"volume":36302000},{"timestamp":1202221800,"date":"2008-02-05","index":8393,"close":42.37,"high":43.39,"low":42.3,"open":43.02,"volume":55739200}]},{"date":"2007-10-18","estimated":1.06,"reported":0.82,"pre":[{"timestamp":1191418200,"date":"2007-10-03","index":8308,"close":51.93,"high":52.03,"low":51.38,"open":51.45,"volume":16454000},{"timestamp":1191504600,"date":"2007-10-04","index":8309,"close":52.4,"high":52.49,"low":52,"open":52.04,"volume":16592800},{"timestamp":1191591000,"date":"2007-10-05","index":8310,"close":52.71,"high":52.94,"low":52.51,"open":52.55,"volume":16607600},{"timestamp":1191850200,"date":"2007-10-08","index":8311,"close":52.43,"high":52.65,"low":52.25,"open":52.65,"volume":10854900},{"timestamp":1191936600,"date":"2007-10-09","index":8312,"close":52.57,"high":52.65,"low":52.07,"open":52.64,"volume":14764200},{"timestamp":1192023000,"date":"2007-10-10","index":8313,"close":52.3,"high":52.48,"low":51.98,"open":52.2,"volume":15382700},{"timestamp":1192109400,"date":"2007-10-11","index":8314,"close":52.42,"high":52.96,"low":52.12,"open":52.5,"volume":18522300},{"timestamp":1192195800,"date":"2007-10-12","index":8315,"close":52.07,"high":52.57,"low":51.99,"open":52.48,"volume":14666500},{"timestamp":1192455000,"date":"2007-10-15","index":8316,"close":51.42,"high":52.07,"low":50.98,"open":52,"volume":20870800},{"timestamp":1192541400,"date":"2007-10-16","index":8317,"close":50.2,"high":51.15,"low":49.97,"open":51,"volume":28061000},{"timestamp":1192627800,"date":"2007-10-17","index":8318,"close":50.03,"high":50.77,"low":49.47,"open":50.72,"volume":28344700}],"post":[{"timestamp":1192714200,"date":"2007-10-18","index":8319,"close":48.85,"high":48.98,"low":47.76,"open":48.44,"volume":49030200},{"timestamp":1192800600,"date":"2007-10-19","index":8320,"close":47.57,"high":48.8,"low":47.54,"open":48.63,"volume":35663200},{"timestamp":1193059800,"date":"2007-10-22","index":8321,"close":47.78,"high":48.15,"low":47,"open":47.45,"volume":25526300},{"timestamp":1193146200,"date":"2007-10-23","index":8322,"close":47.78,"high":48.3,"low":47.24,"open":48.3,"volume":20194300},{"timestamp":1193232600,"date":"2007-10-24","index":8323,"close":47.48,"high":47.77,"low":46.45,"open":47.65,"volume":28020700},{"timestamp":1193319000,"date":"2007-10-25","index":8324,"close":47,"high":47.84,"low":46.45,"open":47.3,"volume":34432800},{"timestamp":1193405400,"date":"2007-10-26","index":8325,"close":48.03,"high":48.45,"low":46.81,"open":47.95,"volume":26594400},{"timestamp":1193664600,"date":"2007-10-29","index":8326,"close":47.98,"high":48.44,"low":47.67,"open":48.32,"volume":17553900},{"timestamp":1193751000,"date":"2007-10-30","index":8327,"close":47.99,"high":48.18,"low":47.47,"open":47.93,"volume":20259000},{"timestamp":1193837400,"date":"2007-10-31","index":8328,"close":48.28,"high":48.58,"low":47.33,"open":48.3,"volume":29107800},{"timestamp":1193923800,"date":"2007-11-01","index":8329,"close":45.71,"high":47,"low":45.48,"open":46.75,"volume":48004100}]},{"date":"2007-07-19","estimated":1.2,"reported":1.28,"pre":[{"timestamp":1183469400,"date":"2007-07-03","index":8244,"close":49.55,"high":49.7,"low":49.24,"open":49.49,"volume":8331400},{"timestamp":1183642200,"date":"2007-07-05","index":8245,"close":49.37,"high":49.65,"low":49.03,"open":49.04,"volume":12644600},{"timestamp":1183728600,"date":"2007-07-06","index":8246,"close":49.15,"high":49.37,"low":48.85,"open":49.31,"volume":20671200},{"timestamp":1183987800,"date":"2007-07-09","index":8247,"close":48.81,"high":49.17,"low":48.78,"open":49,"volume":21405600},{"timestamp":1184074200,"date":"2007-07-10","index":8248,"close":48.36,"high":48.73,"low":48.27,"open":48.6,"volume":27025200},{"timestamp":1184160600,"date":"2007-07-11","index":8249,"close":48.51,"high":49.06,"low":48.12,"open":48.37,"volume":24178900},{"timestamp":1184247000,"date":"2007-07-12","index":8250,"close":49.53,"high":49.55,"low":48.51,"open":48.6,"volume":18427900},{"timestamp":1184333400,"date":"2007-07-13","index":8251,"close":49.5,"high":49.82,"low":49.35,"open":49.55,"volume":14025900},{"timestamp":1184592600,"date":"2007-07-16","index":8252,"close":49.62,"high":49.98,"low":49.34,"open":49.34,"volume":14072800},{"timestamp":1184679000,"date":"2007-07-17","index":8253,"close":49.8,"high":50.2,"low":49.7,"open":49.73,"volume":19572700},{"timestamp":1184765400,"date":"2007-07-18","index":8254,"close":49.36,"high":49.78,"low":48.54,"open":49.36,"volume":28540200}],"post":[{"timestamp":1184851800,"date":"2007-07-19","index":8255,"close":49.27,"high":49.85,"low":48.9,"open":49.57,"volume":22329300},{"timestamp":1184938200,"date":"2007-07-20","index":8256,"close":48.31,"high":49.27,"low":48.1,"open":49.26,"volume":32525300},{"timestamp":1185197400,"date":"2007-07-23","index":8257,"close":48.15,"high":48.6,"low":48.02,"open":48.46,"volume":24454400},{"timestamp":1185283800,"date":"2007-07-24","index":8258,"close":47.15,"high":48.14,"low":47,"open":47.93,"volume":33103600},{"timestamp":1185370200,"date":"2007-07-25","index":8259,"close":47.93,"high":48.24,"low":46.9,"open":47.45,"volume":33727500},{"timestamp":1185456600,"date":"2007-07-26","index":8260,"close":47.23,"high":47.72,"low":46.9,"open":47.34,"volume":51484500},{"timestamp":1185543000,"date":"2007-07-27","index":8261,"close":47.41,"high":48.21,"low":47.35,"open":47.54,"volume":37536200},{"timestamp":1185802200,"date":"2007-07-30","index":8262,"close":47.7,"high":48.14,"low":47.45,"open":47.9,"volume":35877300},{"timestamp":1185888600,"date":"2007-07-31","index":8263,"close":47.42,"high":48.41,"low":47.39,"open":48.01,"volume":33880000},{"timestamp":1185975000,"date":"2007-08-01","index":8264,"close":47.63,"high":47.86,"low":46.89,"open":47.3,"volume":48411400},{"timestamp":1186061400,"date":"2007-08-02","index":8265,"close":47.78,"high":48.05,"low":47.56,"open":47.77,"volume":37180800}]},{"date":"2007-04-19","estimated":1.15,"reported":1.17,"pre":[{"timestamp":1175607000,"date":"2007-04-03","index":8181,"close":50.86,"high":50.89,"low":50.46,"open":50.6,"volume":13101600},{"timestamp":1175693400,"date":"2007-04-04","index":8182,"close":50.89,"high":51.03,"low":50.59,"open":50.94,"volume":11108100},{"timestamp":1175779800,"date":"2007-04-05","index":8183,"close":50.85,"high":50.92,"low":50.38,"open":50.73,"volume":10748700},{"timestamp":1176125400,"date":"2007-04-09","index":8184,"close":50.86,"high":50.96,"low":50.52,"open":50.9,"volume":9290300},{"timestamp":1176211800,"date":"2007-04-10","index":8185,"close":51.07,"high":51.18,"low":50.81,"open":50.94,"volume":10498700},{"timestamp":1176298200,"date":"2007-04-11","index":8186,"close":50.51,"high":51.07,"low":50.31,"open":51.07,"volume":15268300},{"timestamp":1176384600,"date":"2007-04-12","index":8187,"close":50.28,"high":50.52,"low":50.06,"open":50.52,"volume":12953900},{"timestamp":1176471000,"date":"2007-04-13","index":8188,"close":50.42,"high":50.58,"low":50.15,"open":50.44,"volume":12906200},{"timestamp":1176730200,"date":"2007-04-16","index":8189,"close":51.23,"high":51.68,"low":50.75,"open":50.8,"volume":18774400},{"timestamp":1176816600,"date":"2007-04-17","index":8190,"close":51.3,"high":51.5,"low":51.09,"open":51.3,"volume":13395400},{"timestamp":1176903000,"date":"2007-04-18","index":8191,"close":51.82,"high":52.2,"low":51.25,"open":51.43,"volume":19115500}],"post":[{"timestamp":1176989400,"date":"2007-04-19","index":8192,"close":50.91,"high":51.39,"low":50.73,"open":51.34,"volume":25404800},{"timestamp":1177075800,"date":"2007-04-20","index":8193,"close":51.04,"high":51.3,"low":50.33,"open":51.3,"volume":29384700},{"timestamp":1177335000,"date":"2007-04-23","index":8194,"close":50.51,"high":51.29,"low":50.32,"open":51.04,"volume":22349400},{"timestamp":1177421400,"date":"2007-04-24","index":8195,"close":50.62,"high":50.9,"low":50.25,"open":50.65,"volume":15076800},{"timestamp":1177507800,"date":"2007-04-25","index":8196,"close":51.23,"high":51.24,"low":50.5,"open":50.84,"volume":16116700},{"timestamp":1177594200,"date":"2007-04-26","index":8197,"close":50.72,"high":51.17,"low":50.65,"open":51,"volume":14693900},{"timestamp":1177680600,"date":"2007-04-27","index":8198,"close":50.77,"high":50.85,"low":50.4,"open":50.72,"volume":15118100},{"timestamp":1177939800,"date":"2007-04-30","index":8199,"close":50.9,"high":51.22,"low":50.77,"open":50.93,"volume":19515200},{"timestamp":1178026200,"date":"2007-05-01","index":8200,"close":50.93,"high":51.25,"low":50.67,"open":51,"volume":14725300},{"timestamp":1178112600,"date":"2007-05-02","index":8201,"close":51.01,"high":51.19,"low":50.92,"open":51.02,"volume":11477800},{"timestamp":1178199000,"date":"2007-05-03","index":8202,"close":51.23,"high":51.58,"low":51.1,"open":51.22,"volume":12718400}]},{"date":"2007-01-23","estimated":1.18,"reported":1.19,"pre":[{"timestamp":1168007400,"date":"2007-01-05","index":8121,"close":53.24,"high":53.59,"low":53.03,"open":53.59,"volume":10205000},{"timestamp":1168266600,"date":"2007-01-08","index":8122,"close":53.45,"high":53.64,"low":52.8,"open":53.46,"volume":9685900},{"timestamp":1168353000,"date":"2007-01-09","index":8123,"close":53.5,"high":53.71,"low":52.97,"open":53.6,"volume":12546500},{"timestamp":1168439400,"date":"2007-01-10","index":8124,"close":53.58,"high":53.7,"low":53.16,"open":53.26,"volume":10083900},{"timestamp":1168525800,"date":"2007-01-11","index":8125,"close":53.26,"high":53.65,"low":53.18,"open":53.5,"volume":14645200},{"timestamp":1168612200,"date":"2007-01-12","index":8126,"close":53.38,"high":53.6,"low":53.24,"open":53.24,"volume":13012400},{"timestamp":1168957800,"date":"2007-01-16","index":8127,"close":53.44,"high":53.53,"low":53.31,"open":53.46,"volume":12006200},{"timestamp":1169044200,"date":"2007-01-17","index":8128,"close":53.32,"high":53.71,"low":53.15,"open":53.5,"volume":12746800},{"timestamp":1169130600,"date":"2007-01-18","index":8129,"close":53.29,"high":53.55,"low":53.21,"open":53.45,"volume":10111100},{"timestamp":1169217000,"date":"2007-01-19","index":8130,"close":53.59,"high":53.64,"low":53.25,"open":53.46,"volume":12794000},{"timestamp":1169476200,"date":"2007-01-22","index":8131,"close":53.65,"high":54.05,"low":53.54,"open":53.64,"volume":15563000}],"post":[{"timestamp":1169562600,"date":"2007-01-23","index":8132,"close":53.32,"high":53.52,"low":52.9,"open":53.25,"volume":17367300},{"timestamp":1169649000,"date":"2007-01-24","index":8133,"close":53.2,"high":53.48,"low":52.56,"open":53.47,"volume":25262700},{"timestamp":1169735400,"date":"2007-01-25","index":8134,"close":52.4,"high":53.22,"low":52.34,"open":53.2,"volume":20091400},{"timestamp":1169821800,"date":"2007-01-26","index":8135,"close":52.04,"high":52.8,"low":51.72,"open":52.52,"volume":22715300},{"timestamp":1170081000,"date":"2007-01-29","index":8136,"close":51.46,"high":52.25,"low":51.35,"open":51.99,"volume":22157900},{"timestamp":1170167400,"date":"2007-01-30","index":8137,"close":52.12,"high":52.13,"low":51.36,"open":51.52,"volume":17991300},{"timestamp":1170253800,"date":"2007-01-31","index":8138,"close":52.58,"high":52.8,"low":51.85,"open":52,"volume":19232300},{"timestamp":1170340200,"date":"2007-02-01","index":8139,"close":52.84,"high":52.97,"low":52.65,"open":52.76,"volume":12647800},{"timestamp":1170426600,"date":"2007-02-02","index":8140,"close":52.74,"high":53.16,"low":52.73,"open":52.83,"volume":12651800},{"timestamp":1170685800,"date":"2007-02-05","index":8141,"close":52.88,"high":53.12,"low":52.37,"open":52.74,"volume":11112400},{"timestamp":1170772200,"date":"2007-02-06","index":8142,"close":53.21,"high":53.33,"low":52.75,"open":52.77,"volume":13702200}]},{"date":"2006-10-19","estimated":1.15,"reported":1.22,"pre":[{"timestamp":1159968600,"date":"2006-10-04","index":8058,"close":54.82,"high":54.85,"low":54.15,"open":54.29,"volume":12570700},{"timestamp":1160055000,"date":"2006-10-05","index":8059,"close":54.52,"high":54.87,"low":54.27,"open":54.56,"volume":8653700},{"timestamp":1160141400,"date":"2006-10-06","index":8060,"close":54.24,"high":54.47,"low":54.11,"open":54.35,"volume":8968900},{"timestamp":1160400600,"date":"2006-10-09","index":8061,"close":54.51,"high":54.54,"low":54.05,"open":54.08,"volume":5886000},{"timestamp":1160487000,"date":"2006-10-10","index":8062,"close":54.63,"high":54.65,"low":54.28,"open":54.55,"volume":10630800},{"timestamp":1160573400,"date":"2006-10-11","index":8063,"close":54.04,"high":54.22,"low":53.65,"open":54.22,"volume":12485000},{"timestamp":1160659800,"date":"2006-10-12","index":8064,"close":54.26,"high":54.57,"low":54.15,"open":54.35,"volume":9426000},{"timestamp":1160746200,"date":"2006-10-13","index":8065,"close":54.39,"high":54.49,"low":53.88,"open":54.2,"volume":7951400},{"timestamp":1161005400,"date":"2006-10-16","index":8066,"close":53.71,"high":54.35,"low":53.71,"open":54.3,"volume":8634300},{"timestamp":1161091800,"date":"2006-10-17","index":8067,"close":53.68,"high":53.82,"low":52.92,"open":53.32,"volume":10068900},{"timestamp":1161178200,"date":"2006-10-18","index":8068,"close":53.81,"high":53.94,"low":53.34,"open":53.92,"volume":12417500}],"post":[{"timestamp":1161264600,"date":"2006-10-19","index":8069,"close":53.26,"high":53.72,"low":52.83,"open":53.72,"volume":16086300},{"timestamp":1161351000,"date":"2006-10-20","index":8070,"close":53.62,"high":53.68,"low":52.75,"open":53.33,"volume":16555700},{"timestamp":1161610200,"date":"2006-10-23","index":8071,"close":53.66,"high":53.97,"low":53.23,"open":53.28,"volume":14966300},{"timestamp":1161696600,"date":"2006-10-24","index":8072,"close":53.43,"high":53.6,"low":53.12,"open":53.46,"volume":14260800},{"timestamp":1161783000,"date":"2006-10-25","index":8073,"close":54,"high":54.09,"low":53.54,"open":53.54,"volume":11578600},{"timestamp":1161869400,"date":"2006-10-26","index":8074,"close":54.18,"high":54.18,"low":53.69,"open":53.99,"volume":9950800},{"timestamp":1161955800,"date":"2006-10-27","index":8075,"close":53.7,"high":54.05,"low":53.61,"open":54.03,"volume":9197700},{"timestamp":1162218600,"date":"2006-10-30","index":8076,"close":53.92,"high":54.07,"low":53.59,"open":53.6,"volume":7471300},{"timestamp":1162305000,"date":"2006-10-31","index":8077,"close":53.87,"high":54.29,"low":53.83,"open":54.13,"volume":11782300},{"timestamp":1162391400,"date":"2006-11-01","index":8078,"close":53.58,"high":54.15,"low":53.5,"open":54.15,"volume":12654100},{"timestamp":1162477800,"date":"2006-11-02","index":8079,"close":53.55,"high":53.69,"low":53.22,"open":53.36,"volume":8920300}]},{"date":"2006-07-19","estimated":1.1,"reported":1.22,"pre":[{"timestamp":1151933400,"date":"2006-07-03","index":7993,"close":48.81,"high":49.03,"low":48.18,"open":48.19,"volume":6660400},{"timestamp":1152106200,"date":"2006-07-05","index":7994,"close":48.87,"high":49.1,"low":48.32,"open":48.5,"volume":12059500},{"timestamp":1152192600,"date":"2006-07-06","index":7995,"close":49.06,"high":49.31,"low":48.79,"open":48.87,"volume":7653500},{"timestamp":1152279000,"date":"2006-07-07","index":7996,"close":48.8,"high":49.22,"low":48.65,"open":48.9,"volume":7583700},{"timestamp":1152538200,"date":"2006-07-10","index":7997,"close":49.14,"high":49.27,"low":49.04,"open":49.12,"volume":7321900},{"timestamp":1152624600,"date":"2006-07-11","index":7998,"close":49.15,"high":49.24,"low":48.66,"open":48.97,"volume":11447500},{"timestamp":1152711000,"date":"2006-07-12","index":7999,"close":48.57,"high":49.21,"low":48.5,"open":49.18,"volume":7977600},{"timestamp":1152797400,"date":"2006-07-13","index":8000,"close":47.98,"high":48.77,"low":47.9,"open":48.57,"volume":12113600},{"timestamp":1152883800,"date":"2006-07-14","index":8001,"close":48.31,"high":48.5,"low":47.59,"open":48,"volume":10613100},{"timestamp":1153143000,"date":"2006-07-17","index":8002,"close":48.22,"high":48.46,"low":47.87,"open":48.11,"volume":10434700},{"timestamp":1153229400,"date":"2006-07-18","index":8003,"close":48.44,"high":48.58,"low":47.79,"open":48.16,"volume":9437000}],"post":[{"timestamp":1153315800,"date":"2006-07-19","index":8004,"close":49.95,"high":49.98,"low":48.85,"open":48.98,"volume":24176600},{"timestamp":1153402200,"date":"2006-07-20","index":8005,"close":49.65,"high":50.07,"low":49.6,"open":49.83,"volume":15785300},{"timestamp":1153488600,"date":"2006-07-21","index":8006,"close":50.14,"high":50.26,"low":49.77,"open":49.85,"volume":19627600},{"timestamp":1153747800,"date":"2006-07-24","index":8007,"close":50.57,"high":50.7,"low":50.14,"open":50.15,"volume":13098200},{"timestamp":1153834200,"date":"2006-07-25","index":8008,"close":50.81,"high":51.09,"low":50.55,"open":50.58,"volume":15198200},{"timestamp":1153920600,"date":"2006-07-26","index":8009,"close":50.99,"high":51.2,"low":50.59,"open":50.63,"volume":14242200},{"timestamp":1154007000,"date":"2006-07-27","index":8010,"close":51.02,"high":51.45,"low":50.98,"open":51.29,"volume":13054100},{"timestamp":1154093400,"date":"2006-07-28","index":8011,"close":51.66,"high":51.9,"low":51.16,"open":51.16,"volume":12051700},{"timestamp":1154352600,"date":"2006-07-31","index":8012,"close":51.53,"high":51.65,"low":51.2,"open":51.64,"volume":10928400},{"timestamp":1154439000,"date":"2006-08-01","index":8013,"close":51.53,"high":51.58,"low":51.08,"open":51.34,"volume":11102900},{"timestamp":1154525400,"date":"2006-08-02","index":8014,"close":51.96,"high":51.97,"low":51.52,"open":51.66,"volume":9711300}]},{"date":"2006-04-20","estimated":1,"reported":1.08,"pre":[{"timestamp":1144157400,"date":"2006-04-04","index":7931,"close":46.29,"high":46.4,"low":45.7,"open":45.77,"volume":8823300},{"timestamp":1144243800,"date":"2006-04-05","index":7932,"close":46.55,"high":46.57,"low":46.21,"open":46.21,"volume":10249600},{"timestamp":1144330200,"date":"2006-04-06","index":7933,"close":46.2,"high":46.53,"low":46.05,"open":46.33,"volume":7795500},{"timestamp":1144416600,"date":"2006-04-07","index":7934,"close":45.74,"high":46.47,"low":45.66,"open":46.41,"volume":9406600},{"timestamp":1144675800,"date":"2006-04-10","index":7935,"close":45.68,"high":46.08,"low":45.64,"open":45.9,"volume":9100000},{"timestamp":1144762200,"date":"2006-04-11","index":7936,"close":45.56,"high":46,"low":45.45,"open":45.75,"volume":8570000},{"timestamp":1144848600,"date":"2006-04-12","index":7937,"close":45.72,"high":45.92,"low":45.57,"open":45.62,"volume":7157300},{"timestamp":1144935000,"date":"2006-04-13","index":7938,"close":45.73,"high":45.93,"low":45.6,"open":45.73,"volume":7642200},{"timestamp":1145280600,"date":"2006-04-17","index":7939,"close":45.48,"high":45.95,"low":45.26,"open":45.95,"volume":10618900},{"timestamp":1145367000,"date":"2006-04-18","index":7940,"close":45.96,"high":46.3,"low":45.37,"open":45.45,"volume":16356400},{"timestamp":1145453400,"date":"2006-04-19","index":7941,"close":46.05,"high":46.24,"low":45.79,"open":45.87,"volume":10493000}],"post":[{"timestamp":1145539800,"date":"2006-04-20","index":7942,"close":46.28,"high":46.85,"low":46.11,"open":46.6,"volume":17056200},{"timestamp":1145626200,"date":"2006-04-21","index":7943,"close":46.87,"high":46.95,"low":46.35,"open":46.35,"volume":16502600},{"timestamp":1145885400,"date":"2006-04-24","index":7944,"close":47.07,"high":47.14,"low":46.71,"open":46.85,"volume":12568100},{"timestamp":1145971800,"date":"2006-04-25","index":7945,"close":47.09,"high":47.17,"low":46.83,"open":47.02,"volume":12677000},{"timestamp":1146058200,"date":"2006-04-26","index":7946,"close":47.71,"high":47.78,"low":47.05,"open":47.1,"volume":19058900},{"timestamp":1146144600,"date":"2006-04-27","index":7947,"close":49.04,"high":49.18,"low":47.51,"open":47.59,"volume":34554500},{"timestamp":1146231000,"date":"2006-04-28","index":7948,"close":49.92,"high":49.98,"low":48.9,"open":48.93,"volume":29595900},{"timestamp":1146490200,"date":"2006-05-01","index":7949,"close":49.18,"high":50,"low":49.1,"open":49.84,"volume":21093000},{"timestamp":1146576600,"date":"2006-05-02","index":7950,"close":49.46,"high":49.66,"low":49.26,"open":49.26,"volume":19227800},{"timestamp":1146663000,"date":"2006-05-03","index":7951,"close":49.3,"high":49.6,"low":49.22,"open":49.27,"volume":13745200},{"timestamp":1146749400,"date":"2006-05-04","index":7952,"close":49.94,"high":49.95,"low":49.53,"open":49.55,"volume":15863000}]},{"date":"2006-01-23","estimated":1.02,"reported":0.94,"pre":[{"timestamp":1136471400,"date":"2006-01-05","index":7870,"close":46.64,"high":46.83,"low":46.32,"open":46.58,"volume":14970700},{"timestamp":1136557800,"date":"2006-01-06","index":7871,"close":46.57,"high":46.91,"low":46.35,"open":46.8,"volume":12599800},{"timestamp":1136817000,"date":"2006-01-09","index":7872,"close":46.6,"high":46.97,"low":46.36,"open":46.72,"volume":15619400},{"timestamp":1136903400,"date":"2006-01-10","index":7873,"close":46.21,"high":46.51,"low":45.88,"open":46.4,"volume":15634600},{"timestamp":1136989800,"date":"2006-01-11","index":7874,"close":46.1,"high":46.25,"low":45.75,"open":46.06,"volume":14742100},{"timestamp":1137076200,"date":"2006-01-12","index":7875,"close":45.8,"high":46.23,"low":45.71,"open":46.22,"volume":10546600},{"timestamp":1137162600,"date":"2006-01-13","index":7876,"close":45.8,"high":46,"low":45.68,"open":45.83,"volume":10791000},{"timestamp":1137508200,"date":"2006-01-17","index":7877,"close":45.31,"high":45.58,"low":45,"open":45.4,"volume":14605900},{"timestamp":1137594600,"date":"2006-01-18","index":7878,"close":45.26,"high":45.65,"low":44.92,"open":45.32,"volume":10867000},{"timestamp":1137681000,"date":"2006-01-19","index":7879,"close":45.14,"high":45.88,"low":44.85,"open":45.88,"volume":14584000},{"timestamp":1137767400,"date":"2006-01-20","index":7880,"close":44.19,"high":45.15,"low":44.17,"open":45,"volume":24950800}],"post":[{"timestamp":1138026600,"date":"2006-01-23","index":7881,"close":43.96,"high":44.39,"low":43.49,"open":43.5,"volume":23459500},{"timestamp":1138113000,"date":"2006-01-24","index":7882,"close":44.24,"high":44.68,"low":44.04,"open":44.08,"volume":13500300},{"timestamp":1138199400,"date":"2006-01-25","index":7883,"close":44.63,"high":44.65,"low":44.15,"open":44.15,"volume":15132000},{"timestamp":1138285800,"date":"2006-01-26","index":7884,"close":44.9,"high":45.16,"low":44.67,"open":45,"volume":18449100},{"timestamp":1138372200,"date":"2006-01-27","index":7885,"close":44.8,"high":45.11,"low":44.61,"open":44.9,"volume":12250800},{"timestamp":1138631400,"date":"2006-01-30","index":7886,"close":44.48,"high":45.35,"low":44.25,"open":44.75,"volume":14812100},{"timestamp":1138717800,"date":"2006-01-31","index":7887,"close":44.23,"high":44.73,"low":44.12,"open":44.65,"volume":19151000},{"timestamp":1138804200,"date":"2006-02-01","index":7888,"close":43.95,"high":44.24,"low":43.86,"open":44.1,"volume":15854700},{"timestamp":1138890600,"date":"2006-02-02","index":7889,"close":43.44,"high":43.97,"low":43.37,"open":43.95,"volume":14745100},{"timestamp":1138977000,"date":"2006-02-03","index":7890,"close":43.09,"high":43.55,"low":42.92,"open":43.3,"volume":17097000},{"timestamp":1139236200,"date":"2006-02-06","index":7891,"close":43.37,"high":43.65,"low":43.24,"open":43.4,"volume":12554600}]},{"date":"2005-10-19","estimated":1.02,"reported":1.04,"pre":[{"timestamp":1128432600,"date":"2005-10-04","index":7806,"close":41.91,"high":42.53,"low":41.9,"open":42.14,"volume":11183700},{"timestamp":1128519000,"date":"2005-10-05","index":7807,"close":41.96,"high":42.77,"low":41.86,"open":41.95,"volume":11886600},{"timestamp":1128605400,"date":"2005-10-06","index":7808,"close":42.23,"high":42.66,"low":41.98,"open":42,"volume":14776300},{"timestamp":1128691800,"date":"2005-10-07","index":7809,"close":42.27,"high":42.58,"low":42.19,"open":42.56,"volume":9818200},{"timestamp":1128951000,"date":"2005-10-10","index":7810,"close":42.09,"high":42.45,"low":42.05,"open":42.4,"volume":10301800},{"timestamp":1129037400,"date":"2005-10-11","index":7811,"close":41.88,"high":42.35,"low":41.83,"open":42.15,"volume":11136100},{"timestamp":1129123800,"date":"2005-10-12","index":7812,"close":41.89,"high":42.35,"low":41.74,"open":41.9,"volume":11057200},{"timestamp":1129210200,"date":"2005-10-13","index":7813,"close":42,"high":42.11,"low":41.38,"open":41.89,"volume":14538800},{"timestamp":1129296600,"date":"2005-10-14","index":7814,"close":42.05,"high":42.26,"low":41.9,"open":42.15,"volume":13751600},{"timestamp":1129555800,"date":"2005-10-17","index":7815,"close":42.05,"high":42.22,"low":41.93,"open":42.1,"volume":10224400},{"timestamp":1129642200,"date":"2005-10-18","index":7816,"close":41.57,"high":42.13,"low":41.57,"open":42.1,"volume":10709200}],"post":[{"timestamp":1129728600,"date":"2005-10-19","index":7817,"close":42.44,"high":42.46,"low":41.64,"open":41.85,"volume":23207200},{"timestamp":1129815000,"date":"2005-10-20","index":7818,"close":42.2,"high":42.99,"low":42.05,"open":42.54,"volume":19581300},{"timestamp":1129901400,"date":"2005-10-21","index":7819,"close":42.26,"high":42.5,"low":42.1,"open":42.35,"volume":14292900},{"timestamp":1130160600,"date":"2005-10-24","index":7820,"close":43.38,"high":43.38,"low":42.49,"open":42.51,"volume":14165900},{"timestamp":1130247000,"date":"2005-10-25","index":7821,"close":43.18,"high":43.4,"low":42.86,"open":43.4,"volume":11885100},{"timestamp":1130333400,"date":"2005-10-26","index":7822,"close":43.2,"high":43.58,"low":43,"open":43.08,"volume":10893200},{"timestamp":1130419800,"date":"2005-10-27","index":7823,"close":43.18,"high":43.5,"low":43.11,"open":43.21,"volume":9911500},{"timestamp":1130506200,"date":"2005-10-28","index":7824,"close":43.98,"high":43.98,"low":43.23,"open":43.43,"volume":14087800},{"timestamp":1130769000,"date":"2005-10-31","index":7825,"close":43.74,"high":44.09,"low":43.67,"open":44,"volume":14757400},{"timestamp":1130855400,"date":"2005-11-01","index":7826,"close":43.62,"high":43.86,"low":43.27,"open":43.75,"volume":19218600},{"timestamp":1130941800,"date":"2005-11-02","index":7827,"close":44.08,"high":44.14,"low":43.65,"open":43.78,"volume":11795200}]},{"date":"2005-07-18","estimated":1.01,"reported":1.08,"pre":[{"timestamp":1120138200,"date":"2005-06-30","index":7740,"close":45.61,"high":46.5,"low":45.58,"open":46.5,"volume":42051300},{"timestamp":1120224600,"date":"2005-07-01","index":7741,"close":44.98,"high":45.89,"low":44.56,"open":45.61,"volume":34938900},{"timestamp":1120570200,"date":"2005-07-05","index":7742,"close":45.11,"high":45.18,"low":44.61,"open":45.1,"volume":25842200},{"timestamp":1120656600,"date":"2005-07-06","index":7743,"close":44.7,"high":45.2,"low":44.7,"open":45.15,"volume":22795900},{"timestamp":1120743000,"date":"2005-07-07","index":7744,"close":44.68,"high":44.8,"low":44.3,"open":44.65,"volume":17265100},{"timestamp":1120829400,"date":"2005-07-08","index":7745,"close":45.15,"high":45.22,"low":44.57,"open":44.75,"volume":15123800},{"timestamp":1121088600,"date":"2005-07-11","index":7746,"close":45.17,"high":45.48,"low":45,"open":45.28,"volume":15516700},{"timestamp":1121175000,"date":"2005-07-12","index":7747,"close":45.31,"high":45.57,"low":45.07,"open":45.17,"volume":14704800},{"timestamp":1121261400,"date":"2005-07-13","index":7748,"close":45.75,"high":45.8,"low":45.41,"open":45.74,"volume":14116900},{"timestamp":1121347800,"date":"2005-07-14","index":7749,"close":45.81,"high":45.95,"low":45.71,"open":45.8,"volume":13844700},{"timestamp":1121434200,"date":"2005-07-15","index":7750,"close":45.98,"high":46.05,"low":45.78,"open":45.82,"volume":13909400}],"post":[{"timestamp":1121693400,"date":"2005-07-18","index":7751,"close":45.08,"high":45.59,"low":45.08,"open":45.29,"volume":19272500},{"timestamp":1121779800,"date":"2005-07-19","index":7752,"close":44.82,"high":45.37,"low":44.59,"open":45.28,"volume":18397300},{"timestamp":1121866200,"date":"2005-07-20","index":7753,"close":44.86,"high":44.98,"low":44.58,"open":44.83,"volume":13133300},{"timestamp":1121952600,"date":"2005-07-21","index":7754,"close":44.6,"high":44.96,"low":44.6,"open":44.9,"volume":11957200},{"timestamp":1122039000,"date":"2005-07-22","index":7755,"close":44.85,"high":44.85,"low":44.51,"open":44.73,"volume":8088100},{"timestamp":1122298200,"date":"2005-07-25","index":7756,"close":44.66,"high":45.07,"low":44.66,"open":44.92,"volume":10232800},{"timestamp":1122384600,"date":"2005-07-26","index":7757,"close":44.53,"high":44.74,"low":44.42,"open":44.57,"volume":15081700},{"timestamp":1122471000,"date":"2005-07-27","index":7758,"close":44.15,"high":44.49,"low":43.95,"open":44.37,"volume":23059100},{"timestamp":1122557400,"date":"2005-07-28","index":7759,"close":44.01,"high":44.27,"low":43.94,"open":44.12,"volume":12103900},{"timestamp":1122643800,"date":"2005-07-29","index":7760,"close":43.6,"high":44.2,"low":43.6,"open":44,"volume":13126200},{"timestamp":1122903000,"date":"2005-08-01","index":7761,"close":43.66,"high":43.85,"low":43.58,"open":43.77,"volume":12298400}]},{"date":"2005-04-18","estimated":0.97,"reported":1.16,"pre":[{"timestamp":1112365800,"date":"2005-04-01","index":7677,"close":44.01,"high":44.68,"low":43.72,"open":44.42,"volume":11748100},{"timestamp":1112621400,"date":"2005-04-04","index":7678,"close":44.16,"high":44.23,"low":43.51,"open":43.9,"volume":12265300},{"timestamp":1112707800,"date":"2005-04-05","index":7679,"close":44.31,"high":44.61,"low":44.15,"open":44.35,"volume":8477100},{"timestamp":1112794200,"date":"2005-04-06","index":7680,"close":44.6,"high":44.91,"low":44.4,"open":44.56,"volume":8186000},{"timestamp":1112880600,"date":"2005-04-07","index":7681,"close":44.83,"high":45.13,"low":44.75,"open":44.85,"volume":8529100},{"timestamp":1112967000,"date":"2005-04-08","index":7682,"close":44.68,"high":45.18,"low":44.63,"open":45.1,"volume":6728400},{"timestamp":1113226200,"date":"2005-04-11","index":7683,"close":44.98,"high":45.17,"low":44.81,"open":44.95,"volume":6809600},{"timestamp":1113312600,"date":"2005-04-12","index":7684,"close":45.52,"high":45.8,"low":44.65,"open":44.9,"volume":10269300},{"timestamp":1113399000,"date":"2005-04-13","index":7685,"close":45.11,"high":45.72,"low":44.86,"open":45.39,"volume":8569000},{"timestamp":1113485400,"date":"2005-04-14","index":7686,"close":44.68,"high":45.1,"low":44.65,"open":45.02,"volume":9956000},{"timestamp":1113571800,"date":"2005-04-15","index":7687,"close":44.28,"high":44.98,"low":44.01,"open":44.47,"volume":13423000}],"post":[{"timestamp":1113831000,"date":"2005-04-18","index":7688,"close":44.73,"high":44.95,"low":44.39,"open":44.64,"volume":16980700},{"timestamp":1113917400,"date":"2005-04-19","index":7689,"close":44.93,"high":45.1,"low":44.74,"open":44.8,"volume":9657400},{"timestamp":1114003800,"date":"2005-04-20","index":7690,"close":44.23,"high":44.94,"low":44.1,"open":44.93,"volume":11100500},{"timestamp":1114090200,"date":"2005-04-21","index":7691,"close":44.39,"high":44.6,"low":43.47,"open":44.4,"volume":12941300},{"timestamp":1114176600,"date":"2005-04-22","index":7692,"close":44.37,"high":44.7,"low":43.85,"open":44.27,"volume":8948300},{"timestamp":1114435800,"date":"2005-04-25","index":7693,"close":44.83,"high":44.91,"low":44.25,"open":44.72,"volume":8189300},{"timestamp":1114522200,"date":"2005-04-26","index":7694,"close":44.61,"high":45.01,"low":44.55,"open":44.65,"volume":7244800},{"timestamp":1114608600,"date":"2005-04-27","index":7695,"close":44.87,"high":44.99,"low":44.2,"open":44.29,"volume":9465300},{"timestamp":1114695000,"date":"2005-04-28","index":7696,"close":44.69,"high":45.02,"low":44.53,"open":44.66,"volume":7992700},{"timestamp":1114781400,"date":"2005-04-29","index":7697,"close":45.04,"high":45.06,"low":44.36,"open":44.86,"volume":10723600},{"timestamp":1115040600,"date":"2005-05-02","index":7698,"close":45.34,"high":45.39,"low":44.81,"open":44.83,"volume":7910400}]},{"date":"2005-01-18","estimated":0.94,"reported":0.94,"pre":[{"timestamp":1104503400,"date":"2004-12-31","index":7615,"close":46.99,"high":47.22,"low":46.77,"open":46.81,"volume":5348800},{"timestamp":1104762600,"date":"2005-01-03","index":7616,"close":46.46,"high":46.95,"low":46.18,"open":46.66,"volume":10238100},{"timestamp":1104849000,"date":"2005-01-04","index":7617,"close":45.82,"high":46.73,"low":45.74,"open":46.41,"volume":10264100},{"timestamp":1104935400,"date":"2005-01-05","index":7618,"close":45.29,"high":45.94,"low":45.25,"open":45.64,"volume":14796100},{"timestamp":1105021800,"date":"2005-01-06","index":7619,"close":45.22,"high":45.63,"low":44.99,"open":45.42,"volume":14602200},{"timestamp":1105108200,"date":"2005-01-07","index":7620,"close":44.73,"high":45.36,"low":44.72,"open":45.3,"volume":10547200},{"timestamp":1105367400,"date":"2005-01-10","index":7621,"close":45.29,"high":45.34,"low":44.77,"open":44.78,"volume":11488600},{"timestamp":1105453800,"date":"2005-01-11","index":7622,"close":45.18,"high":45.43,"low":44.96,"open":45.15,"volume":8900700},{"timestamp":1105540200,"date":"2005-01-12","index":7623,"close":45.06,"high":45.34,"low":44.74,"open":45.18,"volume":9709300},{"timestamp":1105626600,"date":"2005-01-13","index":7624,"close":44.5,"high":45.15,"low":44.4,"open":45.1,"volume":12200500},{"timestamp":1105713000,"date":"2005-01-14","index":7625,"close":44.89,"high":45.01,"low":44.6,"open":44.85,"volume":11224200}],"post":[{"timestamp":1106058600,"date":"2005-01-18","index":7626,"close":45.73,"high":45.98,"low":44.71,"open":45.04,"volume":15553300},{"timestamp":1106145000,"date":"2005-01-19","index":7627,"close":44.97,"high":45.38,"low":44.92,"open":45.25,"volume":10838600},{"timestamp":1106231400,"date":"2005-01-20","index":7628,"close":45.31,"high":45.57,"low":44.91,"open":44.93,"volume":11086700},{"timestamp":1106317800,"date":"2005-01-21","index":7629,"close":45.09,"high":45.5,"low":45.02,"open":45.26,"volume":8258900},{"timestamp":1106577000,"date":"2005-01-24","index":7630,"close":45.22,"high":45.64,"low":45.14,"open":45.15,"volume":7088400},{"timestamp":1106663400,"date":"2005-01-25","index":7631,"close":45.59,"high":45.9,"low":45.23,"open":45.23,"volume":7370000},{"timestamp":1106749800,"date":"2005-01-26","index":7632,"close":45.77,"high":45.92,"low":45.53,"open":45.73,"volume":7771400},{"timestamp":1106836200,"date":"2005-01-27","index":7633,"close":45.53,"high":45.78,"low":45.35,"open":45.56,"volume":5700200},{"timestamp":1106922600,"date":"2005-01-28","index":7634,"close":45.7,"high":45.76,"low":45.41,"open":45.43,"volume":6836900},{"timestamp":1107181800,"date":"2005-01-31","index":7635,"close":46.37,"high":46.43,"low":45.9,"open":45.95,"volume":10799200},{"timestamp":1107268200,"date":"2005-02-01","index":7636,"close":46.68,"high":46.8,"low":46.33,"open":46.36,"volume":8110400}]},{"date":"2004-10-14","estimated":0.9,"reported":0.91,"pre":[{"timestamp":1096464600,"date":"2004-09-29","index":7550,"close":43.59,"high":43.69,"low":43.05,"open":43.55,"volume":9114300},{"timestamp":1096551000,"date":"2004-09-30","index":7551,"close":43.33,"high":43.73,"low":43.14,"open":43.68,"volume":9169000},{"timestamp":1096637400,"date":"2004-10-01","index":7552,"close":44.16,"high":44.41,"low":43.41,"open":43.53,"volume":8748600},{"timestamp":1096896600,"date":"2004-10-04","index":7553,"close":44.35,"high":44.67,"low":44.25,"open":44.39,"volume":6801500},{"timestamp":1096983000,"date":"2004-10-05","index":7554,"close":44.72,"high":44.9,"low":44.45,"open":44.51,"volume":8014600},{"timestamp":1097069400,"date":"2004-10-06","index":7555,"close":45.25,"high":45.37,"low":44.83,"open":44.92,"volume":9269600},{"timestamp":1097155800,"date":"2004-10-07","index":7556,"close":45.43,"high":45.43,"low":44.95,"open":45.25,"volume":7423000},{"timestamp":1097242200,"date":"2004-10-08","index":7557,"close":45.14,"high":45.58,"low":45.02,"open":45.37,"volume":6117800},{"timestamp":1097501400,"date":"2004-10-11","index":7558,"close":45.41,"high":45.48,"low":45.18,"open":45.29,"volume":4367200},{"timestamp":1097587800,"date":"2004-10-12","index":7559,"close":45.53,"high":45.58,"low":45,"open":45,"volume":8336500},{"timestamp":1097674200,"date":"2004-10-13","index":7560,"close":45.01,"high":45.69,"low":44.8,"open":45.53,"volume":7803200}],"post":[{"timestamp":1097760600,"date":"2004-10-14","index":7561,"close":44.2,"high":45.11,"low":44.03,"open":44.8,"volume":13686700},{"timestamp":1097847000,"date":"2004-10-15","index":7562,"close":44.99,"high":45.09,"low":44.34,"open":44.5,"volume":12905000},{"timestamp":1098106200,"date":"2004-10-18","index":7563,"close":44.98,"high":45.05,"low":44.66,"open":44.74,"volume":7712800},{"timestamp":1098192600,"date":"2004-10-19","index":7564,"close":44.36,"high":45.25,"low":43.86,"open":45,"volume":12862200},{"timestamp":1098279000,"date":"2004-10-20","index":7565,"close":43.72,"high":44.36,"low":43.23,"open":44.36,"volume":13009600},{"timestamp":1098365400,"date":"2004-10-21","index":7566,"close":43.91,"high":44.33,"low":43.22,"open":43.87,"volume":10874400},{"timestamp":1098451800,"date":"2004-10-22","index":7567,"close":43.8,"high":44.38,"low":43.73,"open":43.8,"volume":7644300},{"timestamp":1098711000,"date":"2004-10-25","index":7568,"close":43.62,"high":43.65,"low":42.94,"open":43.65,"volume":10422500},{"timestamp":1098797400,"date":"2004-10-26","index":7569,"close":43.87,"high":43.95,"low":43.52,"open":43.62,"volume":8632300},{"timestamp":1098883800,"date":"2004-10-27","index":7570,"close":44.36,"high":44.5,"low":43.65,"open":43.76,"volume":8503000},{"timestamp":1098970200,"date":"2004-10-28","index":7571,"close":44.52,"high":44.77,"low":44.1,"open":44.1,"volume":7280000}]},{"date":"2004-07-14","estimated":0.87,"reported":0.93,"pre":[{"timestamp":1088429400,"date":"2004-06-28","index":7485,"close":42.36,"high":42.6,"low":42.13,"open":42.42,"volume":11361600},{"timestamp":1088515800,"date":"2004-06-29","index":7486,"close":42.28,"high":42.44,"low":42.17,"open":42.23,"volume":7428400},{"timestamp":1088602200,"date":"2004-06-30","index":7487,"close":42.31,"high":42.6,"low":41.94,"open":42.29,"volume":10198800},{"timestamp":1088688600,"date":"2004-07-01","index":7488,"close":41.99,"high":42.5,"low":41.85,"open":42.31,"volume":8796400},{"timestamp":1088775000,"date":"2004-07-02","index":7489,"close":42.12,"high":42.47,"low":41.94,"open":42,"volume":5847800},{"timestamp":1089120600,"date":"2004-07-06","index":7490,"close":41.83,"high":42.06,"low":41.78,"open":42.01,"volume":6669400},{"timestamp":1089207000,"date":"2004-07-07","index":7491,"close":42.12,"high":42.28,"low":41.86,"open":41.95,"volume":6396800},{"timestamp":1089293400,"date":"2004-07-08","index":7492,"close":41.81,"high":42.17,"low":41.76,"open":41.97,"volume":7413800},{"timestamp":1089379800,"date":"2004-07-09","index":7493,"close":41.96,"high":42.11,"low":41.83,"open":42.05,"volume":6017200},{"timestamp":1089639000,"date":"2004-07-12","index":7494,"close":42.42,"high":42.42,"low":42.01,"open":42.01,"volume":8271800},{"timestamp":1089725400,"date":"2004-07-13","index":7495,"close":42.56,"high":42.66,"low":42.26,"open":42.35,"volume":9971000}],"post":[{"timestamp":1089811800,"date":"2004-07-14","index":7496,"close":42.15,"high":42.67,"low":41.94,"open":42.3,"volume":14940400},{"timestamp":1089898200,"date":"2004-07-15","index":7497,"close":41.92,"high":42.38,"low":41.92,"open":42.26,"volume":11974200},{"timestamp":1089984600,"date":"2004-07-16","index":7498,"close":42.24,"high":42.44,"low":42.06,"open":42.28,"volume":11502400},{"timestamp":1090243800,"date":"2004-07-19","index":7499,"close":42.69,"high":42.85,"low":42.33,"open":42.4,"volume":10999200},{"timestamp":1090330200,"date":"2004-07-20","index":7500,"close":42.63,"high":42.69,"low":42.28,"open":42.58,"volume":11247200},{"timestamp":1090416600,"date":"2004-07-21","index":7501,"close":41.96,"high":42.8,"low":41.96,"open":42.72,"volume":10661400},{"timestamp":1090503000,"date":"2004-07-22","index":7502,"close":42.44,"high":42.49,"low":41.85,"open":41.92,"volume":12562200},{"timestamp":1090589400,"date":"2004-07-23","index":7503,"close":42.43,"high":42.6,"low":42.22,"open":42.39,"volume":9412800},{"timestamp":1090848600,"date":"2004-07-26","index":7504,"close":42.63,"high":42.75,"low":42.31,"open":42.31,"volume":9489200},{"timestamp":1090935000,"date":"2004-07-27","index":7505,"close":42.5,"high":42.69,"low":42.22,"open":42.64,"volume":11091600},{"timestamp":1091021400,"date":"2004-07-28","index":7506,"close":42.47,"high":42.63,"low":42.15,"open":42.31,"volume":8186600}]},{"date":"2004-04-14","estimated":0.89,"reported":0.92,"pre":[{"timestamp":1080570600,"date":"2004-03-29","index":7423,"close":40.52,"high":40.67,"low":40.31,"open":40.4,"volume":12083200},{"timestamp":1080657000,"date":"2004-03-30","index":7424,"close":40.88,"high":40.98,"low":40.49,"open":40.51,"volume":11363600},{"timestamp":1080743400,"date":"2004-03-31","index":7425,"close":40.49,"high":40.94,"low":40.46,"open":40.89,"volume":17437000},{"timestamp":1080829800,"date":"2004-04-01","index":7426,"close":40.74,"high":40.97,"low":40.63,"open":40.72,"volume":12958000},{"timestamp":1080916200,"date":"2004-04-02","index":7427,"close":40.26,"high":41.09,"low":40.1,"open":40.97,"volume":22860800},{"timestamp":1081171800,"date":"2004-04-05","index":7428,"close":40.63,"high":40.65,"low":39.97,"open":40.26,"volume":15189800},{"timestamp":1081258200,"date":"2004-04-06","index":7429,"close":41,"high":41.01,"low":40.56,"open":40.58,"volume":14484800},{"timestamp":1081344600,"date":"2004-04-07","index":7430,"close":40.72,"high":40.99,"low":40.72,"open":40.95,"volume":11183200},{"timestamp":1081431000,"date":"2004-04-08","index":7431,"close":40.53,"high":40.99,"low":40.4,"open":40.97,"volume":8213200},{"timestamp":1081776600,"date":"2004-04-12","index":7432,"close":40.99,"high":40.99,"low":40.62,"open":40.63,"volume":10105000},{"timestamp":1081863000,"date":"2004-04-13","index":7433,"close":40.25,"high":40.99,"low":40.13,"open":40.99,"volume":16865000}],"post":[{"timestamp":1081949400,"date":"2004-04-14","index":7434,"close":40.04,"high":40.43,"low":39.54,"open":39.63,"volume":23632200},{"timestamp":1082035800,"date":"2004-04-15","index":7435,"close":40.14,"high":40.32,"low":39.76,"open":40.22,"volume":14383800},{"timestamp":1082122200,"date":"2004-04-16","index":7436,"close":40.39,"high":40.5,"low":40.08,"open":40.22,"volume":14094600},{"timestamp":1082381400,"date":"2004-04-19","index":7437,"close":40.58,"high":40.78,"low":40.2,"open":40.39,"volume":10681400},{"timestamp":1082467800,"date":"2004-04-20","index":7438,"close":40.04,"high":40.83,"low":40.04,"open":40.58,"volume":12165600},{"timestamp":1082554200,"date":"2004-04-21","index":7439,"close":40.29,"high":40.45,"low":39.88,"open":40.1,"volume":11839600},{"timestamp":1082640600,"date":"2004-04-22","index":7440,"close":40.69,"high":40.9,"low":40.15,"open":40.35,"volume":12743200},{"timestamp":1082727000,"date":"2004-04-23","index":7441,"close":40.72,"high":40.75,"low":40.47,"open":40.72,"volume":8803200},{"timestamp":1082986200,"date":"2004-04-26","index":7442,"close":40.63,"high":40.82,"low":40.56,"open":40.72,"volume":9030400},{"timestamp":1083072600,"date":"2004-04-27","index":7443,"close":40.9,"high":40.99,"low":40.66,"open":40.7,"volume":10603800},{"timestamp":1083159000,"date":"2004-04-28","index":7444,"close":40.45,"high":40.78,"low":40.45,"open":40.71,"volume":9604200}]},{"date":"2004-01-15","estimated":0.89,"reported":0.92,"pre":[{"timestamp":1072794600,"date":"2003-12-30","index":7362,"close":40.25,"high":40.25,"low":40,"open":40.01,"volume":6945400},{"timestamp":1072881000,"date":"2003-12-31","index":7363,"close":40.22,"high":40.26,"low":40.03,"open":40.13,"volume":8070200},{"timestamp":1073053800,"date":"2004-01-02","index":7364,"close":39.54,"high":40.22,"low":39.46,"open":39.88,"volume":16897000},{"timestamp":1073313000,"date":"2004-01-05","index":7365,"close":39.66,"high":39.8,"low":39.36,"open":39.66,"volume":14535400},{"timestamp":1073399400,"date":"2004-01-06","index":7366,"close":39.6,"high":39.69,"low":39.4,"open":39.56,"volume":15083600},{"timestamp":1073485800,"date":"2004-01-07","index":7367,"close":39.51,"high":39.58,"low":39.4,"open":39.53,"volume":13346200},{"timestamp":1073572200,"date":"2004-01-08","index":7368,"close":39.53,"high":39.57,"low":39.38,"open":39.51,"volume":13774200},{"timestamp":1073658600,"date":"2004-01-09","index":7369,"close":39.17,"high":39.53,"low":39.1,"open":39.5,"volume":13173400},{"timestamp":1073917800,"date":"2004-01-12","index":7370,"close":39.25,"high":39.3,"low":39.08,"open":39.1,"volume":10848600},{"timestamp":1074004200,"date":"2004-01-13","index":7371,"close":39.15,"high":39.38,"low":39.06,"open":39.13,"volume":10750800},{"timestamp":1074090600,"date":"2004-01-14","index":7372,"close":39.63,"high":39.65,"low":39.15,"open":39.15,"volume":12892800}],"post":[{"timestamp":1074177000,"date":"2004-01-15","index":7373,"close":39.34,"high":39.92,"low":38.8,"open":39.65,"volume":22091200},{"timestamp":1074263400,"date":"2004-01-16","index":7374,"close":39.51,"high":39.63,"low":39.09,"open":39.35,"volume":14935800},{"timestamp":1074609000,"date":"2004-01-20","index":7375,"close":40.03,"high":40.08,"low":39.58,"open":39.63,"volume":14564800},{"timestamp":1074695400,"date":"2004-01-21","index":7376,"close":40.92,"high":40.99,"low":39.97,"open":40.03,"volume":18121600},{"timestamp":1074781800,"date":"2004-01-22","index":7377,"close":40.85,"high":41.1,"low":40.72,"open":40.92,"volume":15677800},{"timestamp":1074868200,"date":"2004-01-23","index":7378,"close":40.63,"high":41.17,"low":40.49,"open":41,"volume":12525800},{"timestamp":1075127400,"date":"2004-01-26","index":7379,"close":41.12,"high":41.15,"low":40.51,"open":40.58,"volume":11386200},{"timestamp":1075213800,"date":"2004-01-27","index":7380,"close":41,"high":41.36,"low":40.99,"open":41.15,"volume":14184200},{"timestamp":1075300200,"date":"2004-01-28","index":7381,"close":40.25,"high":41.47,"low":40,"open":41.1,"volume":16121200},{"timestamp":1075386600,"date":"2004-01-29","index":7382,"close":40.46,"high":40.52,"low":40,"open":40.5,"volume":13861000},{"timestamp":1075473000,"date":"2004-01-30","index":7383,"close":40.73,"high":41.13,"low":40.31,"open":40.4,"volume":11857400}]},{"date":"2003-10-14","estimated":0.85,"reported":0.96,"pre":[{"timestamp":1064842200,"date":"2003-09-29","index":7298,"close":39.36,"high":39.4,"low":38.9,"open":39,"volume":13573000},{"timestamp":1064928600,"date":"2003-09-30","index":7299,"close":39.02,"high":39.36,"low":38.77,"open":39.36,"volume":13869000},{"timestamp":1065015000,"date":"2003-10-01","index":7300,"close":39.61,"high":39.65,"low":38.99,"open":39.22,"volume":14240200},{"timestamp":1065101400,"date":"2003-10-02","index":7301,"close":39.6,"high":39.72,"low":39.38,"open":39.46,"volume":8676200},{"timestamp":1065187800,"date":"2003-10-03","index":7302,"close":39.78,"high":40.12,"low":39.6,"open":39.6,"volume":13703000},{"timestamp":1065447000,"date":"2003-10-06","index":7303,"close":40.22,"high":40.31,"low":39.78,"open":39.92,"volume":7875000},{"timestamp":1065533400,"date":"2003-10-07","index":7304,"close":40.17,"high":40.29,"low":39.69,"open":40.22,"volume":10539000},{"timestamp":1065619800,"date":"2003-10-08","index":7305,"close":40.17,"high":40.27,"low":39.94,"open":40.13,"volume":6028800},{"timestamp":1065706200,"date":"2003-10-09","index":7306,"close":40.33,"high":40.76,"low":40.19,"open":40.38,"volume":9283600},{"timestamp":1065792600,"date":"2003-10-10","index":7307,"close":40.56,"high":40.69,"low":40.28,"open":40.3,"volume":6839200},{"timestamp":1066051800,"date":"2003-10-13","index":7308,"close":40.87,"high":40.94,"low":40.64,"open":40.64,"volume":7647600}],"post":[{"timestamp":1066138200,"date":"2003-10-14","index":7309,"close":41.25,"high":41.38,"low":40.86,"open":41.38,"volume":12863000},{"timestamp":1066224600,"date":"2003-10-15","index":7310,"close":41.03,"high":41.38,"low":40.79,"open":41.38,"volume":10601600},{"timestamp":1066311000,"date":"2003-10-16","index":7311,"close":40.97,"high":41.1,"low":40.72,"open":41.03,"volume":11029000},{"timestamp":1066397400,"date":"2003-10-17","index":7312,"close":40.85,"high":41.06,"low":40.63,"open":41.06,"volume":9599000},{"timestamp":1066656600,"date":"2003-10-20","index":7313,"close":40.71,"high":40.83,"low":40.15,"open":40.15,"volume":9393800},{"timestamp":1066743000,"date":"2003-10-21","index":7314,"close":40.51,"high":40.85,"low":40.43,"open":40.67,"volume":8557600},{"timestamp":1066829400,"date":"2003-10-22","index":7315,"close":40.51,"high":40.96,"low":40.25,"open":40.96,"volume":7701400},{"timestamp":1066915800,"date":"2003-10-23","index":7316,"close":40.89,"high":40.99,"low":40.33,"open":40.51,"volume":6893600},{"timestamp":1067002200,"date":"2003-10-24","index":7317,"close":40.93,"high":40.99,"low":40.45,"open":40.89,"volume":7763000},{"timestamp":1067265000,"date":"2003-10-27","index":7318,"close":36.78,"high":37.63,"low":36.74,"open":37.15,"volume":93370000},{"timestamp":1067351400,"date":"2003-10-28","index":7319,"close":36.42,"high":37.06,"low":36.22,"open":36.79,"volume":62329600}]},{"date":"2003-07-14","estimated":0.79,"reported":0.9,"pre":[{"timestamp":1056634200,"date":"2003-06-26","index":7233,"close":39.83,"high":39.92,"low":39.3,"open":39.3,"volume":15608400},{"timestamp":1056720600,"date":"2003-06-27","index":7234,"close":39.81,"high":39.94,"low":39.65,"open":39.76,"volume":12264400},{"timestamp":1056979800,"date":"2003-06-30","index":7235,"close":39.51,"high":39.98,"low":39.51,"open":39.81,"volume":14915400},{"timestamp":1057066200,"date":"2003-07-01","index":7236,"close":40,"high":40,"low":39.28,"open":39.45,"volume":13989000},{"timestamp":1057152600,"date":"2003-07-02","index":7237,"close":40.2,"high":40.31,"low":39.82,"open":39.92,"volume":19887200},{"timestamp":1057239000,"date":"2003-07-03","index":7238,"close":40.01,"high":40.36,"low":39.77,"open":40.2,"volume":9123800},{"timestamp":1057584600,"date":"2003-07-07","index":7239,"close":40.45,"high":40.49,"low":40.06,"open":40.1,"volume":10966400},{"timestamp":1057671000,"date":"2003-07-08","index":7240,"close":40.74,"high":40.88,"low":40.35,"open":40.35,"volume":9093400},{"timestamp":1057757400,"date":"2003-07-09","index":7241,"close":40.92,"high":41.44,"low":40.06,"open":40.55,"volume":10688400},{"timestamp":1057843800,"date":"2003-07-10","index":7242,"close":40.8,"high":40.98,"low":40.53,"open":40.92,"volume":10835200},{"timestamp":1057930200,"date":"2003-07-11","index":7243,"close":41.44,"high":41.44,"low":40.97,"open":41,"volume":11561200}],"post":[{"timestamp":1058189400,"date":"2003-07-14","index":7244,"close":41.73,"high":42.45,"low":41.56,"open":41.7,"volume":23332000},{"timestamp":1058275800,"date":"2003-07-15","index":7245,"close":41.75,"high":42.2,"low":41.4,"open":42,"volume":17591800},{"timestamp":1058362200,"date":"2003-07-16","index":7246,"close":41.39,"high":41.88,"low":41.05,"open":41.86,"volume":12721200},{"timestamp":1058448600,"date":"2003-07-17","index":7247,"close":40.76,"high":41.26,"low":40.62,"open":41.09,"volume":11370400},{"timestamp":1058535000,"date":"2003-07-18","index":7248,"close":41.58,"high":41.58,"low":40.88,"open":40.9,"volume":10361800},{"timestamp":1058794200,"date":"2003-07-21","index":7249,"close":41.09,"high":41.58,"low":40.87,"open":41.58,"volume":9352400},{"timestamp":1058880600,"date":"2003-07-22","index":7250,"close":41.6,"high":41.85,"low":40.94,"open":41.08,"volume":9670600},{"timestamp":1058967000,"date":"2003-07-23","index":7251,"close":41.68,"high":41.83,"low":41.33,"open":41.51,"volume":6604600},{"timestamp":1059053400,"date":"2003-07-24","index":7252,"close":40.98,"high":41.97,"low":40.89,"open":41.71,"volume":9175800},{"timestamp":1059139800,"date":"2003-07-25","index":7253,"close":41.76,"high":41.76,"low":40.88,"open":41.08,"volume":7315400},{"timestamp":1059399000,"date":"2003-07-28","index":7254,"close":41.42,"high":41.76,"low":41.37,"open":41.6,"volume":6675600}]},{"date":"2003-04-14","estimated":0.74,"reported":0.8,"pre":[{"timestamp":1048861800,"date":"2003-03-28","index":7171,"close":34.29,"high":34.47,"low":33.86,"open":34.15,"volume":9108200},{"timestamp":1049121000,"date":"2003-03-31","index":7172,"close":33.42,"high":34.06,"low":33.41,"open":33.51,"volume":11451800},{"timestamp":1049207400,"date":"2003-04-01","index":7173,"close":34,"high":34,"low":33.6,"open":33.72,"volume":13214600},{"timestamp":1049293800,"date":"2003-04-02","index":7174,"close":34.91,"high":34.99,"low":34.41,"open":34.63,"volume":13986000},{"timestamp":1049380200,"date":"2003-04-03","index":7175,"close":34.6,"high":35.1,"low":34.55,"open":35,"volume":10945200},{"timestamp":1049466600,"date":"2003-04-04","index":7176,"close":35,"high":35,"low":34.62,"open":34.78,"volume":8445600},{"timestamp":1049722200,"date":"2003-04-07","index":7177,"close":34.72,"high":35.75,"low":34.72,"open":35.35,"volume":15174400},{"timestamp":1049808600,"date":"2003-04-08","index":7178,"close":35.42,"high":35.51,"low":34.63,"open":34.72,"volume":13142400},{"timestamp":1049895000,"date":"2003-04-09","index":7179,"close":35.08,"high":35.66,"low":35.02,"open":35.02,"volume":13717600},{"timestamp":1049981400,"date":"2003-04-10","index":7180,"close":35.6,"high":35.6,"low":35.1,"open":35.28,"volume":9260800},{"timestamp":1050067800,"date":"2003-04-11","index":7181,"close":35.67,"high":36,"low":35.28,"open":35.28,"volume":11159600}],"post":[{"timestamp":1050327000,"date":"2003-04-14","index":7182,"close":36,"high":36.03,"low":35.33,"open":35.77,"volume":14626600},{"timestamp":1050413400,"date":"2003-04-15","index":7183,"close":36.34,"high":36.47,"low":35.5,"open":36,"volume":13615800},{"timestamp":1050499800,"date":"2003-04-16","index":7184,"close":35.99,"high":36.47,"low":35.75,"open":36.42,"volume":13037600},{"timestamp":1050586200,"date":"2003-04-17","index":7185,"close":36.44,"high":36.45,"low":35.95,"open":35.99,"volume":9319200},{"timestamp":1050931800,"date":"2003-04-21","index":7186,"close":36.4,"high":36.94,"low":36.26,"open":36.44,"volume":8177400},{"timestamp":1051018200,"date":"2003-04-22","index":7187,"close":37.12,"high":37.2,"low":36.19,"open":36.26,"volume":13733200},{"timestamp":1051104600,"date":"2003-04-23","index":7188,"close":37.28,"high":37.4,"low":36.83,"open":36.85,"volume":11959800},{"timestamp":1051191000,"date":"2003-04-24","index":7189,"close":36.78,"high":37.28,"low":36.58,"open":36.78,"volume":11075400},{"timestamp":1051277400,"date":"2003-04-25","index":7190,"close":36.29,"high":36.85,"low":36.19,"open":36.58,"volume":8547800},{"timestamp":1051536600,"date":"2003-04-28","index":7191,"close":36.83,"high":37.1,"low":36.29,"open":36.33,"volume":8856000},{"timestamp":1051623000,"date":"2003-04-29","index":7192,"close":36.87,"high":37.1,"low":36.4,"open":36.86,"volume":10198600}]},{"date":"2003-01-15","estimated":0.82,"reported":0.85,"pre":[{"timestamp":1041258600,"date":"2002-12-30","index":7110,"close":34.9,"high":35.05,"low":34.33,"open":34.67,"volume":6909400},{"timestamp":1041345000,"date":"2002-12-31","index":7111,"close":34.78,"high":35,"low":34.31,"open":34.9,"volume":7148400},{"timestamp":1041517800,"date":"2003-01-02","index":7112,"close":35.34,"high":35.42,"low":34.72,"open":34.96,"volume":12584000},{"timestamp":1041604200,"date":"2003-01-03","index":7113,"close":35.12,"high":35.28,"low":34.77,"open":35.05,"volume":7803400},{"timestamp":1041863400,"date":"2003-01-06","index":7114,"close":35.63,"high":35.85,"low":34.51,"open":34.83,"volume":12500600},{"timestamp":1041949800,"date":"2003-01-07","index":7115,"close":35.68,"high":35.93,"low":35.42,"open":35.63,"volume":9804800},{"timestamp":1042036200,"date":"2003-01-08","index":7116,"close":35.53,"high":35.69,"low":35.38,"open":35.69,"volume":8487600},{"timestamp":1042122600,"date":"2003-01-09","index":7117,"close":36,"high":36.04,"low":35.7,"open":35.7,"volume":8655400},{"timestamp":1042209000,"date":"2003-01-10","index":7118,"close":35.9,"high":36.22,"low":35.6,"open":35.63,"volume":10312600},{"timestamp":1042468200,"date":"2003-01-13","index":7119,"close":36.19,"high":36.24,"low":35.8,"open":36.03,"volume":9200200},{"timestamp":1042554600,"date":"2003-01-14","index":7120,"close":36.24,"high":36.24,"low":35.85,"open":36.03,"volume":9981800}],"post":[{"timestamp":1042641000,"date":"2003-01-15","index":7121,"close":35.72,"high":36.25,"low":35.44,"open":36.24,"volume":12833200},{"timestamp":1042727400,"date":"2003-01-16","index":7122,"close":35.5,"high":35.96,"low":35.28,"open":35.65,"volume":10803400},{"timestamp":1042813800,"date":"2003-01-17","index":7123,"close":35.74,"high":35.78,"low":35.18,"open":35.24,"volume":10169000},{"timestamp":1043159400,"date":"2003-01-21","index":7124,"close":35.37,"high":35.88,"low":35.37,"open":35.63,"volume":8987600},{"timestamp":1043245800,"date":"2003-01-22","index":7125,"close":35.45,"high":35.74,"low":35.12,"open":35.37,"volume":13887400},{"timestamp":1043332200,"date":"2003-01-23","index":7126,"close":35.8,"high":35.94,"low":35.4,"open":35.53,"volume":11231000},{"timestamp":1043418600,"date":"2003-01-24","index":7127,"close":34.81,"high":35.8,"low":34.78,"open":35.8,"volume":12940400},{"timestamp":1043677800,"date":"2003-01-27","index":7128,"close":34.31,"high":35,"low":34.26,"open":34.8,"volume":14438800},{"timestamp":1043764200,"date":"2003-01-28","index":7129,"close":34.55,"high":34.67,"low":34.25,"open":34.31,"volume":8976000},{"timestamp":1043850600,"date":"2003-01-29","index":7130,"close":34.79,"high":35.17,"low":34.05,"open":34.55,"volume":11114000},{"timestamp":1043937000,"date":"2003-01-30","index":7131,"close":34.35,"high":34.99,"low":34.28,"open":34.6,"volume":10439200}]},{"date":"2002-10-15","estimated":0.71,"reported":0.73,"pre":[{"timestamp":1033392600,"date":"2002-09-30","index":7047,"close":31.9,"high":32.44,"low":31,"open":32.03,"volume":16546400},{"timestamp":1033479000,"date":"2002-10-01","index":7048,"close":33.08,"high":33.19,"low":31.71,"open":31.91,"volume":12892000},{"timestamp":1033565400,"date":"2002-10-02","index":7049,"close":32.1,"high":33.18,"low":31.88,"open":32.55,"volume":15673000},{"timestamp":1033651800,"date":"2002-10-03","index":7050,"close":29.9,"high":31.98,"low":29.88,"open":31.73,"volume":23276000},{"timestamp":1033738200,"date":"2002-10-04","index":7051,"close":29,"high":30.64,"low":28.44,"open":29.95,"volume":21492200},{"timestamp":1033997400,"date":"2002-10-07","index":7052,"close":27.8,"high":29.45,"low":27.6,"open":29,"volume":18664200},{"timestamp":1034083800,"date":"2002-10-08","index":7053,"close":28.6,"high":29.23,"low":27.9,"open":28.23,"volume":23262400},{"timestamp":1034170200,"date":"2002-10-09","index":7054,"close":27.08,"high":28.6,"low":27,"open":28.6,"volume":20963200},{"timestamp":1034256600,"date":"2002-10-10","index":7055,"close":28.33,"high":28.65,"low":26.98,"open":27.08,"volume":16985600},{"timestamp":1034343000,"date":"2002-10-11","index":7056,"close":29.7,"high":30.4,"low":29.08,"open":29.13,"volume":15836400},{"timestamp":1034602200,"date":"2002-10-14","index":7057,"close":30.35,"high":30.58,"low":29.35,"open":29.7,"volume":11443600}],"post":[{"timestamp":1034688600,"date":"2002-10-15","index":7058,"close":32.88,"high":32.97,"low":31.5,"open":31.5,"volume":30901600},{"timestamp":1034775000,"date":"2002-10-16","index":7059,"close":33.42,"high":33.5,"low":32.54,"open":32.55,"volume":20498400},{"timestamp":1034861400,"date":"2002-10-17","index":7060,"close":34.29,"high":34.38,"low":33.42,"open":33.42,"volume":19231800},{"timestamp":1034947800,"date":"2002-10-18","index":7061,"close":34.66,"high":34.97,"low":34.03,"open":34.29,"volume":16167800},{"timestamp":1035207000,"date":"2002-10-21","index":7062,"close":35.17,"high":35.3,"low":34.25,"open":34.45,"volume":16888200},{"timestamp":1035293400,"date":"2002-10-22","index":7063,"close":34.83,"high":35.08,"low":34.53,"open":34.7,"volume":14686200},{"timestamp":1035379800,"date":"2002-10-23","index":7064,"close":35.05,"high":35.14,"low":34.15,"open":34.7,"volume":18444000},{"timestamp":1035466200,"date":"2002-10-24","index":7065,"close":34.24,"high":35.35,"low":34.08,"open":35.17,"volume":13821400},{"timestamp":1035552600,"date":"2002-10-25","index":7066,"close":34.91,"high":35.15,"low":33.75,"open":33.95,"volume":13621800},{"timestamp":1035815400,"date":"2002-10-28","index":7067,"close":34.75,"high":35.49,"low":34.6,"open":35.4,"volume":13550000},{"timestamp":1035901800,"date":"2002-10-29","index":7068,"close":34.72,"high":35.01,"low":34.31,"open":34.83,"volume":14682400}]},{"date":"2002-07-15","estimated":0.7,"reported":0.7,"pre":[{"timestamp":1025184600,"date":"2002-06-27","index":6982,"close":34.3,"high":34.38,"low":33.85,"open":34.14,"volume":15906000},{"timestamp":1025271000,"date":"2002-06-28","index":6983,"close":35.18,"high":35.25,"low":34.35,"open":34.4,"volume":14093000},{"timestamp":1025530200,"date":"2002-07-01","index":6984,"close":34.63,"high":35.61,"low":34.63,"open":35.18,"volume":12482600},{"timestamp":1025616600,"date":"2002-07-02","index":6985,"close":34.74,"high":35.21,"low":34.3,"open":34.63,"volume":13165000},{"timestamp":1025703000,"date":"2002-07-03","index":6986,"close":34.4,"high":34.94,"low":34.06,"open":34.63,"volume":11107400},{"timestamp":1025875800,"date":"2002-07-05","index":6987,"close":35.41,"high":35.45,"low":34.9,"open":35,"volume":7266800},{"timestamp":1026135000,"date":"2002-07-08","index":6988,"close":35.97,"high":36.22,"low":35.38,"open":35.41,"volume":10838800},{"timestamp":1026221400,"date":"2002-07-09","index":6989,"close":35.12,"high":36.35,"low":35.01,"open":36.14,"volume":14075400},{"timestamp":1026307800,"date":"2002-07-10","index":6990,"close":34.05,"high":35.34,"low":33.88,"open":35.28,"volume":16285600},{"timestamp":1026394200,"date":"2002-07-11","index":6991,"close":34.58,"high":34.88,"low":33.65,"open":33.83,"volume":15699600},{"timestamp":1026480600,"date":"2002-07-12","index":6992,"close":34.31,"high":34.84,"low":34.06,"open":34.58,"volume":13371800}],"post":[{"timestamp":1026739800,"date":"2002-07-15","index":6993,"close":33.9,"high":34,"low":32.38,"open":33.55,"volume":22688200},{"timestamp":1026826200,"date":"2002-07-16","index":6994,"close":33.15,"high":33.94,"low":32.92,"open":33.53,"volume":14742200},{"timestamp":1026912600,"date":"2002-07-17","index":6995,"close":32.5,"high":33.85,"low":32.2,"open":33.63,"volume":15897000},{"timestamp":1026999000,"date":"2002-07-18","index":6996,"close":31.31,"high":32.7,"low":31.06,"open":32.45,"volume":14895000},{"timestamp":1027085400,"date":"2002-07-19","index":6997,"close":30.76,"high":31.31,"low":30.52,"open":31.17,"volume":16266800},{"timestamp":1027344600,"date":"2002-07-22","index":6998,"close":30.14,"high":31.23,"low":29.75,"open":30.56,"volume":20690000},{"timestamp":1027431000,"date":"2002-07-23","index":6999,"close":28.95,"high":30.6,"low":28.65,"open":30.25,"volume":30282400},{"timestamp":1027517400,"date":"2002-07-24","index":7000,"close":29.5,"high":29.75,"low":27.56,"open":28.8,"volume":35287800},{"timestamp":1027603800,"date":"2002-07-25","index":7001,"close":29.98,"high":30.5,"low":29,"open":29.2,"volume":24442600},{"timestamp":1027690200,"date":"2002-07-26","index":7002,"close":30.83,"high":30.9,"low":29.9,"open":30,"volume":13935400},{"timestamp":1027949400,"date":"2002-07-29","index":7003,"close":32.15,"high":32.25,"low":30.94,"open":31.6,"volume":15390800}]},{"date":"2002-04-15","estimated":0.67,"reported":0.69,"pre":[{"timestamp":1017325800,"date":"2002-03-28","index":6919,"close":34.01,"high":34.81,"low":33.91,"open":34.28,"volume":8347400},{"timestamp":1017671400,"date":"2002-04-01","index":6920,"close":34.08,"high":34.16,"low":33.42,"open":33.53,"volume":10230800},{"timestamp":1017757800,"date":"2002-04-02","index":6921,"close":34.38,"high":34.38,"low":33.71,"open":33.75,"volume":8533400},{"timestamp":1017844200,"date":"2002-04-03","index":6922,"close":34.13,"high":34.5,"low":34.03,"open":34.35,"volume":9998200},{"timestamp":1017930600,"date":"2002-04-04","index":6923,"close":34.35,"high":34.49,"low":33.92,"open":33.92,"volume":8415000},{"timestamp":1018017000,"date":"2002-04-05","index":6924,"close":34.46,"high":34.85,"low":34.35,"open":34.35,"volume":8954600},{"timestamp":1018272600,"date":"2002-04-08","index":6925,"close":34.74,"high":34.9,"low":33.9,"open":33.9,"volume":10931400},{"timestamp":1018359000,"date":"2002-04-09","index":6926,"close":34.85,"high":34.97,"low":34.68,"open":34.74,"volume":8511200},{"timestamp":1018445400,"date":"2002-04-10","index":6927,"close":34.97,"high":35.04,"low":34.67,"open":34.78,"volume":15897200},{"timestamp":1018531800,"date":"2002-04-11","index":6928,"close":34.3,"high":34.97,"low":34.03,"open":34.9,"volume":12846800},{"timestamp":1018618200,"date":"2002-04-12","index":6929,"close":35.03,"high":35.03,"low":34.46,"open":34.58,"volume":12408800}],"post":[{"timestamp":1018877400,"date":"2002-04-15","index":6930,"close":34.6,"high":35.24,"low":34.28,"open":35.03,"volume":15707600},{"timestamp":1018963800,"date":"2002-04-16","index":6931,"close":35.36,"high":35.46,"low":34.88,"open":34.95,"volume":15885400},{"timestamp":1019050200,"date":"2002-04-17","index":6932,"close":35.4,"high":35.6,"low":35.05,"open":35.26,"volume":14004600},{"timestamp":1019136600,"date":"2002-04-18","index":6933,"close":35.31,"high":35.47,"low":34.79,"open":35.13,"volume":11307200},{"timestamp":1019223000,"date":"2002-04-19","index":6934,"close":35.81,"high":35.97,"low":35.37,"open":35.5,"volume":12846200},{"timestamp":1019482200,"date":"2002-04-22","index":6935,"close":35.53,"high":36.1,"low":35.45,"open":35.6,"volume":13940600},{"timestamp":1019568600,"date":"2002-04-23","index":6936,"close":36,"high":36.19,"low":35.4,"open":35.5,"volume":13752200},{"timestamp":1019655000,"date":"2002-04-24","index":6937,"close":35.75,"high":36.25,"low":35.75,"open":35.92,"volume":11599600},{"timestamp":1019741400,"date":"2002-04-25","index":6938,"close":35.42,"high":35.78,"low":35.28,"open":35.58,"volume":13122400},{"timestamp":1019827800,"date":"2002-04-26","index":6939,"close":35.89,"high":36.06,"low":35.33,"open":35.6,"volume":16733400},{"timestamp":1020087000,"date":"2002-04-29","index":6940,"close":35.63,"high":36.15,"low":35.55,"open":35.75,"volume":10507600}]},{"date":"2002-01-22","estimated":0.62,"reported":0.64,"pre":[{"timestamp":1010154600,"date":"2002-01-04","index":6862,"close":31.93,"high":32.08,"low":31.5,"open":31.56,"volume":10598600},{"timestamp":1010413800,"date":"2002-01-07","index":6863,"close":31.56,"high":31.69,"low":31.2,"open":31.2,"volume":10852200},{"timestamp":1010500200,"date":"2002-01-08","index":6864,"close":31.05,"high":31.44,"low":30.88,"open":31.35,"volume":11914200},{"timestamp":1010586600,"date":"2002-01-09","index":6865,"close":30.98,"high":31.5,"low":30.83,"open":31.13,"volume":8524200},{"timestamp":1010673000,"date":"2002-01-10","index":6866,"close":31,"high":31.34,"low":30.9,"open":31.1,"volume":10527400},{"timestamp":1010759400,"date":"2002-01-11","index":6867,"close":30.45,"high":31.14,"low":30.45,"open":31.13,"volume":9616400},{"timestamp":1011018600,"date":"2002-01-14","index":6868,"close":30.36,"high":30.57,"low":30.2,"open":30.44,"volume":9339200},{"timestamp":1011105000,"date":"2002-01-15","index":6869,"close":30.73,"high":30.92,"low":30.28,"open":30.4,"volume":12358800},{"timestamp":1011191400,"date":"2002-01-16","index":6870,"close":30.4,"high":30.91,"low":30.08,"open":30.3,"volume":10224600},{"timestamp":1011277800,"date":"2002-01-17","index":6871,"close":30.56,"high":30.75,"low":30.5,"open":30.52,"volume":8927400},{"timestamp":1011364200,"date":"2002-01-18","index":6872,"close":30.4,"high":30.67,"low":30.26,"open":30.4,"volume":8546200}],"post":[{"timestamp":1011709800,"date":"2002-01-22","index":6873,"close":31.33,"high":31.36,"low":30.5,"open":30.75,"volume":16068400},{"timestamp":1011796200,"date":"2002-01-23","index":6874,"close":31.43,"high":31.55,"low":30.95,"open":31.34,"volume":10192400},{"timestamp":1011882600,"date":"2002-01-24","index":6875,"close":32,"high":32,"low":31.56,"open":31.77,"volume":14674400},{"timestamp":1011969000,"date":"2002-01-25","index":6876,"close":31.67,"high":32.07,"low":31.43,"open":31.71,"volume":11100400},{"timestamp":1012228200,"date":"2002-01-28","index":6877,"close":31.82,"high":31.99,"low":31.51,"open":31.63,"volume":9068000},{"timestamp":1012314600,"date":"2002-01-29","index":6878,"close":29.6,"high":32.17,"low":29.53,"open":31.86,"volume":28117000},{"timestamp":1012401000,"date":"2002-01-30","index":6879,"close":30.83,"high":30.97,"low":29.95,"open":30.02,"volume":27774800},{"timestamp":1012487400,"date":"2002-01-31","index":6880,"close":31.51,"high":31.6,"low":30.76,"open":31.04,"volume":15095000},{"timestamp":1012573800,"date":"2002-02-01","index":6881,"close":30.68,"high":31.45,"low":30.5,"open":31.27,"volume":14908000},{"timestamp":1012833000,"date":"2002-02-04","index":6882,"close":29.7,"high":30.52,"low":29.65,"open":30.48,"volume":14934600},{"timestamp":1012919400,"date":"2002-02-05","index":6883,"close":29.45,"high":29.75,"low":28.95,"open":29.4,"volume":17548000}]},{"date":"2001-10-15","estimated":0.62,"reported":0.64,"pre":[{"timestamp":1001683800,"date":"2001-09-28","index":6795,"close":29.2,"high":29.3,"low":28.74,"open":28.88,"volume":17620400},{"timestamp":1001943000,"date":"2001-10-01","index":6796,"close":29.48,"high":29.57,"low":28.95,"open":29.23,"volume":10449000},{"timestamp":1002029400,"date":"2001-10-02","index":6797,"close":29.74,"high":29.8,"low":29.02,"open":29.48,"volume":13301000},{"timestamp":1002115800,"date":"2001-10-03","index":6798,"close":30,"high":30.15,"low":29.4,"open":29.48,"volume":16663200},{"timestamp":1002202200,"date":"2001-10-04","index":6799,"close":29.44,"high":30.11,"low":29.2,"open":30,"volume":16576400},{"timestamp":1002288600,"date":"2001-10-05","index":6800,"close":28.07,"high":29.55,"low":27.88,"open":29.44,"volume":20000400},{"timestamp":1002547800,"date":"2001-10-08","index":6801,"close":27.13,"high":28.07,"low":26.93,"open":28.07,"volume":15811200},{"timestamp":1002634200,"date":"2001-10-09","index":6802,"close":26.08,"high":27.33,"low":26.08,"open":27.33,"volume":20811200},{"timestamp":1002720600,"date":"2001-10-10","index":6803,"close":27.4,"high":27.83,"low":26.21,"open":26.3,"volume":15884600},{"timestamp":1002807000,"date":"2001-10-11","index":6804,"close":27.3,"high":27.75,"low":27.05,"open":27.4,"volume":16259000},{"timestamp":1002893400,"date":"2001-10-12","index":6805,"close":26.5,"high":27.08,"low":26.05,"open":27.08,"volume":14523600}],"post":[{"timestamp":1003152600,"date":"2001-10-15","index":6806,"close":27.77,"high":27.8,"low":26.25,"open":26.95,"volume":22450200},{"timestamp":1003239000,"date":"2001-10-16","index":6807,"close":28.85,"high":29.2,"low":28.17,"open":28.23,"volume":20734800},{"timestamp":1003325400,"date":"2001-10-17","index":6808,"close":28.55,"high":29.38,"low":28.38,"open":29.23,"volume":15595400},{"timestamp":1003411800,"date":"2001-10-18","index":6809,"close":28.5,"high":28.87,"low":28.38,"open":28.56,"volume":9835400},{"timestamp":1003498200,"date":"2001-10-19","index":6810,"close":28.51,"high":28.74,"low":27.65,"open":28.48,"volume":11661200},{"timestamp":1003757400,"date":"2001-10-22","index":6811,"close":29.2,"high":29.52,"low":28.51,"open":28.52,"volume":11244400},{"timestamp":1003843800,"date":"2001-10-23","index":6812,"close":29.45,"high":29.95,"low":29.36,"open":29.4,"volume":13118400},{"timestamp":1003930200,"date":"2001-10-24","index":6813,"close":29.98,"high":30,"low":29.64,"open":29.75,"volume":11386800},{"timestamp":1004016600,"date":"2001-10-25","index":6814,"close":30.4,"high":30.6,"low":29.43,"open":29.58,"volume":13377200},{"timestamp":1004103000,"date":"2001-10-26","index":6815,"close":30.33,"high":30.68,"low":30.21,"open":30.33,"volume":9899200},{"timestamp":1004365800,"date":"2001-10-29","index":6816,"close":29.75,"high":30.27,"low":29.58,"open":30.25,"volume":11741800}]},{"date":"2001-07-16","estimated":0.59,"reported":0.62,"pre":[{"timestamp":993735000,"date":"2001-06-28","index":6735,"close":29.99,"high":30.61,"low":29.95,"open":30.15,"volume":10041400},{"timestamp":993821400,"date":"2001-06-29","index":6736,"close":30.01,"high":30.1,"low":29.52,"open":30.02,"volume":13302000},{"timestamp":994080600,"date":"2001-07-02","index":6737,"close":30.25,"high":30.32,"low":29.85,"open":30.01,"volume":7821200},{"timestamp":994167000,"date":"2001-07-03","index":6738,"close":30.25,"high":30.25,"low":29.92,"open":30.17,"volume":4774400},{"timestamp":994339800,"date":"2001-07-05","index":6739,"close":30.14,"high":30.35,"low":30.05,"open":30.13,"volume":4312400},{"timestamp":994426200,"date":"2001-07-06","index":6740,"close":29.18,"high":30.15,"low":29,"open":30.15,"volume":8881800},{"timestamp":994685400,"date":"2001-07-09","index":6741,"close":29.46,"high":29.55,"low":29.13,"open":29.23,"volume":6830200},{"timestamp":994771800,"date":"2001-07-10","index":6742,"close":28.49,"high":29.42,"low":28.42,"open":29.42,"volume":11411200},{"timestamp":994858200,"date":"2001-07-11","index":6743,"close":28.67,"high":28.7,"low":27.59,"open":28.25,"volume":13696200},{"timestamp":994944600,"date":"2001-07-12","index":6744,"close":29.72,"high":29.79,"low":28.77,"open":28.92,"volume":11812200},{"timestamp":995031000,"date":"2001-07-13","index":6745,"close":30.13,"high":30.25,"low":29.55,"open":29.72,"volume":9301600}],"post":[{"timestamp":995290200,"date":"2001-07-16","index":6746,"close":30.69,"high":31.25,"low":30.63,"open":30.75,"volume":19454800},{"timestamp":995376600,"date":"2001-07-17","index":6747,"close":31.85,"high":32.17,"low":30.92,"open":31,"volume":23559800},{"timestamp":995463000,"date":"2001-07-18","index":6748,"close":32.04,"high":32.15,"low":31.52,"open":31.63,"volume":24389000},{"timestamp":995549400,"date":"2001-07-19","index":6749,"close":31.75,"high":32.35,"low":31.42,"open":32.25,"volume":15832600},{"timestamp":995635800,"date":"2001-07-20","index":6750,"close":31.42,"high":31.6,"low":31.14,"open":31.59,"volume":9335200},{"timestamp":995895000,"date":"2001-07-23","index":6751,"close":31.17,"high":31.69,"low":31.16,"open":31.58,"volume":5177800},{"timestamp":995981400,"date":"2001-07-24","index":6752,"close":31,"high":31.43,"low":30.85,"open":31.3,"volume":9385800},{"timestamp":996067800,"date":"2001-07-25","index":6753,"close":31.2,"high":31.26,"low":30.75,"open":31.15,"volume":11382600},{"timestamp":996154200,"date":"2001-07-26","index":6754,"close":31.56,"high":31.65,"low":31.16,"open":31.25,"volume":7400400},{"timestamp":996240600,"date":"2001-07-27","index":6755,"close":31.75,"high":32,"low":31.56,"open":31.56,"volume":5730200},{"timestamp":996499800,"date":"2001-07-30","index":6756,"close":31.77,"high":31.82,"low":31.5,"open":31.6,"volume":4768800}]},{"date":"2001-04-16","estimated":0.57,"reported":0.57,"pre":[{"timestamp":985876200,"date":"2001-03-29","index":6672,"close":26.58,"high":27.05,"low":26.38,"open":26.77,"volume":11123800},{"timestamp":985962600,"date":"2001-03-30","index":6673,"close":27.38,"high":27.38,"low":26.59,"open":26.77,"volume":12760800},{"timestamp":986218200,"date":"2001-04-02","index":6674,"close":27,"high":27.62,"low":26.64,"open":27.23,"volume":16126800},{"timestamp":986304600,"date":"2001-04-03","index":6675,"close":26.13,"high":26.95,"low":25.81,"open":26.95,"volume":14116800},{"timestamp":986391000,"date":"2001-04-04","index":6676,"close":25.16,"high":26.13,"low":25.02,"open":25.92,"volume":18445800},{"timestamp":986477400,"date":"2001-04-05","index":6677,"close":25.92,"high":26.27,"low":25.65,"open":25.8,"volume":11382400},{"timestamp":986563800,"date":"2001-04-06","index":6678,"close":24.8,"high":26.25,"low":24.33,"open":25.92,"volume":26638400},{"timestamp":986823000,"date":"2001-04-09","index":6679,"close":25.3,"high":25.78,"low":25.02,"open":25.17,"volume":9621200},{"timestamp":986909400,"date":"2001-04-10","index":6680,"close":25.96,"high":26.6,"low":25.76,"open":25.8,"volume":12583200},{"timestamp":986995800,"date":"2001-04-11","index":6681,"close":26.27,"high":27.09,"low":26.14,"open":26.95,"volume":11780000},{"timestamp":987082200,"date":"2001-04-12","index":6682,"close":26.48,"high":26.73,"low":26.17,"open":26.27,"volume":6576000}],"post":[{"timestamp":987427800,"date":"2001-04-16","index":6683,"close":26.23,"high":27.13,"low":26.1,"open":26.52,"volume":15241400},{"timestamp":987514200,"date":"2001-04-17","index":6684,"close":26,"high":26.42,"low":25.91,"open":26.27,"volume":11540000},{"timestamp":987600600,"date":"2001-04-18","index":6685,"close":27.59,"high":27.75,"low":26.02,"open":26.13,"volume":23188400},{"timestamp":987687000,"date":"2001-04-19","index":6686,"close":28.2,"high":28.75,"low":27.39,"open":27.45,"volume":18648000},{"timestamp":987773400,"date":"2001-04-20","index":6687,"close":27.5,"high":28.19,"low":27.5,"open":28.19,"volume":13803200},{"timestamp":988032600,"date":"2001-04-23","index":6688,"close":27.47,"high":27.67,"low":27.2,"open":27.5,"volume":11155800},{"timestamp":988119000,"date":"2001-04-24","index":6689,"close":27.25,"high":27.82,"low":27.23,"open":27.6,"volume":8100800},{"timestamp":988205400,"date":"2001-04-25","index":6690,"close":27.45,"high":27.52,"low":26.88,"open":27.25,"volume":7681000},{"timestamp":988291800,"date":"2001-04-26","index":6691,"close":27.56,"high":27.8,"low":27.21,"open":27.52,"volume":8984800},{"timestamp":988378200,"date":"2001-04-27","index":6692,"close":28.46,"high":28.5,"low":27.72,"open":27.85,"volume":8606600},{"timestamp":988637400,"date":"2001-04-30","index":6693,"close":28,"high":28.7,"low":27.75,"open":28.55,"volume":10037000}]},{"date":"2001-01-16","estimated":0.43,"reported":0.43,"pre":[{"timestamp":978013800,"date":"2000-12-28","index":6610,"close":23.41,"high":23.63,"low":23.13,"open":23.13,"volume":7008800},{"timestamp":978100200,"date":"2000-12-29","index":6611,"close":22.94,"high":23.44,"low":22.75,"open":23.44,"volume":7570800},{"timestamp":978445800,"date":"2001-01-02","index":6612,"close":23.38,"high":23.38,"low":22.5,"open":22.66,"volume":7021200},{"timestamp":978532200,"date":"2001-01-03","index":6613,"close":24.97,"high":25,"low":22.88,"open":23.22,"volume":20566800},{"timestamp":978618600,"date":"2001-01-04","index":6614,"close":25.75,"high":25.84,"low":24.69,"open":24.91,"volume":22259200},{"timestamp":978705000,"date":"2001-01-05","index":6615,"close":24,"high":25,"low":23.41,"open":23.81,"volume":30578400},{"timestamp":978964200,"date":"2001-01-08","index":6616,"close":24.13,"high":24.44,"low":23.16,"open":23.56,"volume":11865600},{"timestamp":979050600,"date":"2001-01-09","index":6617,"close":23.5,"high":24.38,"low":23.31,"open":24,"volume":11454600},{"timestamp":979137000,"date":"2001-01-10","index":6618,"close":24.28,"high":24.38,"low":23.28,"open":23.38,"volume":14501000},{"timestamp":979223400,"date":"2001-01-11","index":6619,"close":24.72,"high":24.78,"low":24.06,"open":24.34,"volume":14693200},{"timestamp":979309800,"date":"2001-01-12","index":6620,"close":24.53,"high":24.72,"low":24.06,"open":24.72,"volume":8350600}],"post":[{"timestamp":979655400,"date":"2001-01-16","index":6621,"close":25.47,"high":25.66,"low":23.81,"open":24.13,"volume":21287800},{"timestamp":979741800,"date":"2001-01-17","index":6622,"close":24.78,"high":25.47,"low":24.66,"open":25.47,"volume":16560800},{"timestamp":979828200,"date":"2001-01-18","index":6623,"close":24.47,"high":24.81,"low":24.13,"open":24.75,"volume":11780000},{"timestamp":979914600,"date":"2001-01-19","index":6624,"close":24.59,"high":24.97,"low":24.16,"open":24.75,"volume":11225800},{"timestamp":980173800,"date":"2001-01-22","index":6625,"close":25.19,"high":25.44,"low":24.63,"open":24.88,"volume":8684000},{"timestamp":980260200,"date":"2001-01-23","index":6626,"close":25.19,"high":25.34,"low":24.78,"open":24.88,"volume":8757400},{"timestamp":980346600,"date":"2001-01-24","index":6627,"close":25.53,"high":25.66,"low":24.69,"open":25,"volume":11042200},{"timestamp":980433000,"date":"2001-01-25","index":6628,"close":25.75,"high":26.19,"low":25.16,"open":25.56,"volume":8711400},{"timestamp":980519400,"date":"2001-01-26","index":6629,"close":26.59,"high":26.91,"low":25.56,"open":25.63,"volume":11745400},{"timestamp":980778600,"date":"2001-01-29","index":6630,"close":27.01,"high":27.21,"low":26.35,"open":27,"volume":13714000},{"timestamp":980865000,"date":"2001-01-30","index":6631,"close":27.74,"high":27.97,"low":26.75,"open":27.1,"volume":15187000}]}] diff --git a/data/BAC_partial.json b/data/BAC_partial.json index 2d6fba1d5..37c4897e7 100644 --- a/data/BAC_partial.json +++ b/data/BAC_partial.json @@ -1 +1 @@ -[{"date":"2025-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-16","estimated":0.78,"reported":null,"pre":[],"post":[]},{"date":"2024-10-15","estimated":0.77,"reported":0.81,"pre":[{"timestamp":1727703000,"date":"2024-09-30","index":12585,"close":39.68,"high":39.79,"low":39.02,"open":39.23,"volume":35055200},{"timestamp":1727789400,"date":"2024-10-01","index":12586,"close":39.22,"high":39.56,"low":38.94,"open":39.51,"volume":26291200},{"timestamp":1727875800,"date":"2024-10-02","index":12587,"close":39.23,"high":39.54,"low":39.05,"open":39.25,"volume":23302700},{"timestamp":1727962200,"date":"2024-10-03","index":12588,"close":39.25,"high":39.27,"low":38.73,"open":38.98,"volume":26030200},{"timestamp":1728048600,"date":"2024-10-04","index":12589,"close":40.11,"high":40.25,"low":39.62,"open":39.93,"volume":34209900},{"timestamp":1728307800,"date":"2024-10-07","index":12590,"close":39.96,"high":40.44,"low":39.71,"open":40.21,"volume":27177500},{"timestamp":1728394200,"date":"2024-10-08","index":12591,"close":39.93,"high":40.15,"low":39.81,"open":40.05,"volume":26023600},{"timestamp":1728480600,"date":"2024-10-09","index":12592,"close":40.19,"high":40.39,"low":39.72,"open":39.87,"volume":27421000},{"timestamp":1728567000,"date":"2024-10-10","index":12593,"close":39.97,"high":40.13,"low":39.77,"open":40.01,"volume":26182300},{"timestamp":1728653400,"date":"2024-10-11","index":12594,"close":41.95,"high":42.17,"low":40.4,"open":40.5,"volume":50660700},{"timestamp":1728912600,"date":"2024-10-14","index":12595,"close":41.91,"high":42.18,"low":41.72,"open":41.96,"volume":28098900}],"post":[{"timestamp":1728999000,"date":"2024-10-15","index":12596,"close":42.14,"high":43.36,"low":42.05,"open":43.23,"volume":61490000},{"timestamp":1729085400,"date":"2024-10-16","index":12597,"close":42.8,"high":43.1,"low":42.15,"open":42.21,"volume":42437800},{"timestamp":1729171800,"date":"2024-10-17","index":12598,"close":42.6,"high":43,"low":42.47,"open":42.83,"volume":31708600},{"timestamp":1729258200,"date":"2024-10-18","index":12599,"close":42.32,"high":42.65,"low":42.11,"open":42.43,"volume":30593500},{"timestamp":1729517400,"date":"2024-10-21","index":12600,"close":41.76,"high":42.41,"low":41.74,"open":42.25,"volume":26589500},{"timestamp":1729603800,"date":"2024-10-22","index":12601,"close":42.3,"high":42.41,"low":41.57,"open":41.65,"volume":37104400},{"timestamp":1729690200,"date":"2024-10-23","index":12602,"close":42.34,"high":42.47,"low":42.02,"open":42.2,"volume":28569400},{"timestamp":1729776600,"date":"2024-10-24","index":12603,"close":42.65,"high":42.66,"low":41.97,"open":42.32,"volume":28392000},{"timestamp":1729863000,"date":"2024-10-25","index":12604,"close":41.89,"high":42.98,"low":41.79,"open":42.92,"volume":27466900},{"timestamp":1730122200,"date":"2024-10-28","index":12605,"close":42.62,"high":42.75,"low":42.01,"open":42.07,"volume":24527600},{"timestamp":1730208600,"date":"2024-10-29","index":12606,"close":42.53,"high":42.81,"low":42.47,"open":42.59,"volume":22313500}]},{"date":"2024-07-16","estimated":0.8,"reported":0.83,"pre":[{"timestamp":1719581400,"date":"2024-06-28","index":12521,"close":39.77,"high":40.06,"low":39.32,"open":39.74,"volume":52028200},{"timestamp":1719840600,"date":"2024-07-01","index":12522,"close":40.01,"high":40.34,"low":39.67,"open":39.91,"volume":26770500},{"timestamp":1719927000,"date":"2024-07-02","index":12523,"close":40.93,"high":40.96,"low":39.96,"open":40,"volume":35626100},{"timestamp":1720013400,"date":"2024-07-03","index":12524,"close":40.9,"high":41.2,"low":40.75,"open":41.02,"volume":17100700},{"timestamp":1720186200,"date":"2024-07-05","index":12525,"close":40.41,"high":40.96,"low":40.29,"open":40.93,"volume":23489000},{"timestamp":1720445400,"date":"2024-07-08","index":12526,"close":40.62,"high":41.04,"low":40.43,"open":40.6,"volume":26728500},{"timestamp":1720531800,"date":"2024-07-09","index":12527,"close":41.42,"high":41.83,"low":40.6,"open":40.76,"volume":34697200},{"timestamp":1720618200,"date":"2024-07-10","index":12528,"close":41.74,"high":41.76,"low":41.07,"open":41.28,"volume":25333400},{"timestamp":1720704600,"date":"2024-07-11","index":12529,"close":41.81,"high":41.9,"low":41.39,"open":41.77,"volume":33824600},{"timestamp":1720791000,"date":"2024-07-12","index":12530,"close":41.59,"high":41.92,"low":41.09,"open":41.49,"volume":31856600},{"timestamp":1721050200,"date":"2024-07-15","index":12531,"close":41.89,"high":42.23,"low":41.7,"open":41.85,"volume":36648100}],"post":[{"timestamp":1721136600,"date":"2024-07-16","index":12532,"close":44.13,"high":44.4,"low":42.22,"open":42.52,"volume":75953300},{"timestamp":1721223000,"date":"2024-07-17","index":12533,"close":43.98,"high":44.44,"low":43.65,"open":43.65,"volume":65713600},{"timestamp":1721309400,"date":"2024-07-18","index":12534,"close":43.01,"high":44.24,"low":42.93,"open":43.62,"volume":48549200},{"timestamp":1721395800,"date":"2024-07-19","index":12535,"close":42.9,"high":43.56,"low":42.69,"open":42.86,"volume":43903000},{"timestamp":1721655000,"date":"2024-07-22","index":12536,"close":42.3,"high":42.87,"low":41.96,"open":42.64,"volume":42838300},{"timestamp":1721741400,"date":"2024-07-23","index":12537,"close":42.41,"high":42.78,"low":42.15,"open":42.22,"volume":36705100},{"timestamp":1721827800,"date":"2024-07-24","index":12538,"close":42.19,"high":42.75,"low":42.07,"open":42.28,"volume":36567200},{"timestamp":1721914200,"date":"2024-07-25","index":12539,"close":41.68,"high":42.3,"low":41.66,"open":42.02,"volume":41593900},{"timestamp":1722000600,"date":"2024-07-26","index":12540,"close":41.67,"high":41.96,"low":41.41,"open":41.58,"volume":52049300},{"timestamp":1722259800,"date":"2024-07-29","index":12541,"close":41.09,"high":41.88,"low":40.98,"open":41.78,"volume":37133100},{"timestamp":1722346200,"date":"2024-07-30","index":12542,"close":41.28,"high":41.89,"low":40.81,"open":41.05,"volume":44163200}]},{"date":"2024-04-16","estimated":0.76,"reported":0.83,"pre":[{"timestamp":1711978200,"date":"2024-04-01","index":12459,"close":37.52,"high":38.35,"low":37.44,"open":37.94,"volume":33908000},{"timestamp":1712064600,"date":"2024-04-02","index":12460,"close":37.3,"high":37.58,"low":37.16,"open":37.19,"volume":34806800},{"timestamp":1712151000,"date":"2024-04-03","index":12461,"close":37.44,"high":38.02,"low":37.27,"open":37.4,"volume":33338500},{"timestamp":1712237400,"date":"2024-04-04","index":12462,"close":36.92,"high":37.96,"low":36.87,"open":37.7,"volume":42888200},{"timestamp":1712323800,"date":"2024-04-05","index":12463,"close":37.11,"high":37.34,"low":36.73,"open":36.81,"volume":30818000},{"timestamp":1712583000,"date":"2024-04-08","index":12464,"close":37.5,"high":37.58,"low":37.13,"open":37.2,"volume":29470300},{"timestamp":1712669400,"date":"2024-04-09","index":12465,"close":37.73,"high":37.77,"low":37.2,"open":37.51,"volume":30977700},{"timestamp":1712755800,"date":"2024-04-10","index":12466,"close":36.65,"high":37.23,"low":36.55,"open":37.18,"volume":37610700},{"timestamp":1712842200,"date":"2024-04-11","index":12467,"close":36.35,"high":36.75,"low":36.05,"open":36.75,"volume":38604000},{"timestamp":1712928600,"date":"2024-04-12","index":12468,"close":35.79,"high":36.09,"low":35.53,"open":35.81,"volume":47118300},{"timestamp":1713187800,"date":"2024-04-15","index":12469,"close":35.95,"high":36.76,"low":35.76,"open":36.33,"volume":44392000}],"post":[{"timestamp":1713274200,"date":"2024-04-16","index":12470,"close":34.68,"high":36.17,"low":34.15,"open":36.1,"volume":95566100},{"timestamp":1713360600,"date":"2024-04-17","index":12471,"close":35.23,"high":35.75,"low":34.75,"open":34.89,"volume":65951400},{"timestamp":1713447000,"date":"2024-04-18","index":12472,"close":35.77,"high":35.99,"low":35.18,"open":35.54,"volume":44506200},{"timestamp":1713533400,"date":"2024-04-19","index":12473,"close":36.97,"high":37.12,"low":36.06,"open":36.1,"volume":56240900},{"timestamp":1713792600,"date":"2024-04-22","index":12474,"close":37.73,"high":37.91,"low":36.87,"open":37,"volume":43867100},{"timestamp":1713879000,"date":"2024-04-23","index":12475,"close":38.37,"high":38.42,"low":37.83,"open":37.94,"volume":39180300},{"timestamp":1713965400,"date":"2024-04-24","index":12476,"close":38.32,"high":38.49,"low":38,"open":38.02,"volume":28670600},{"timestamp":1714051800,"date":"2024-04-25","index":12477,"close":37.91,"high":38.27,"low":37.38,"open":37.93,"volume":41116000},{"timestamp":1714138200,"date":"2024-04-26","index":12478,"close":37.83,"high":38.31,"low":37.78,"open":37.93,"volume":28668700},{"timestamp":1714397400,"date":"2024-04-29","index":12479,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12480,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800}]},{"date":"2024-01-12","estimated":0.68,"reported":0.7,"pre":[{"timestamp":1703687400,"date":"2023-12-27","index":12395,"close":33.84,"high":33.95,"low":33.66,"open":33.8,"volume":24498600},{"timestamp":1703773800,"date":"2023-12-28","index":12396,"close":33.88,"high":33.97,"low":33.77,"open":33.82,"volume":21799600},{"timestamp":1703860200,"date":"2023-12-29","index":12397,"close":33.67,"high":33.99,"low":33.55,"open":33.94,"volume":28037800},{"timestamp":1704205800,"date":"2024-01-02","index":12398,"close":33.9,"high":34.07,"low":33.27,"open":33.39,"volume":36668600},{"timestamp":1704292200,"date":"2024-01-03","index":12399,"close":33.53,"high":33.77,"low":33.24,"open":33.65,"volume":45988700},{"timestamp":1704378600,"date":"2024-01-04","index":12400,"close":33.8,"high":34.31,"low":33.54,"open":33.57,"volume":39834600},{"timestamp":1704465000,"date":"2024-01-05","index":12401,"close":34.43,"high":34.69,"low":33.71,"open":33.8,"volume":49228900},{"timestamp":1704724200,"date":"2024-01-08","index":12402,"close":34.16,"high":34.3,"low":33.64,"open":34.3,"volume":40253900},{"timestamp":1704810600,"date":"2024-01-09","index":12403,"close":33.63,"high":33.84,"low":33.51,"open":33.82,"volume":39268800},{"timestamp":1704897000,"date":"2024-01-10","index":12404,"close":33.6,"high":33.63,"low":33.24,"open":33.5,"volume":34904000},{"timestamp":1704983400,"date":"2024-01-11","index":12405,"close":33.15,"high":33.5,"low":32.78,"open":33.36,"volume":48790600}],"post":[{"timestamp":1705069800,"date":"2024-01-12","index":12406,"close":32.8,"high":33.19,"low":31.96,"open":32.25,"volume":74320300},{"timestamp":1705415400,"date":"2024-01-16","index":12407,"close":32.12,"high":32.51,"low":31.82,"open":32.41,"volume":58420800},{"timestamp":1705501800,"date":"2024-01-17","index":12408,"close":31.8,"high":31.99,"low":31.27,"open":31.72,"volume":48811300},{"timestamp":1705588200,"date":"2024-01-18","index":12409,"close":31.73,"high":31.77,"low":31.4,"open":31.75,"volume":35484400},{"timestamp":1705674600,"date":"2024-01-19","index":12410,"close":32.22,"high":32.23,"low":31.57,"open":31.8,"volume":49331400},{"timestamp":1705933800,"date":"2024-01-22","index":12411,"close":32.55,"high":32.99,"low":32.32,"open":32.36,"volume":43903400},{"timestamp":1706020200,"date":"2024-01-23","index":12412,"close":32.77,"high":32.82,"low":32.39,"open":32.54,"volume":30003400},{"timestamp":1706106600,"date":"2024-01-24","index":12413,"close":32.98,"high":33.34,"low":32.91,"open":33.03,"volume":36403900},{"timestamp":1706193000,"date":"2024-01-25","index":12414,"close":33.39,"high":33.45,"low":32.83,"open":33.21,"volume":46204000},{"timestamp":1706279400,"date":"2024-01-26","index":12415,"close":33.43,"high":33.67,"low":33.32,"open":33.4,"volume":30839800},{"timestamp":1706538600,"date":"2024-01-29","index":12416,"close":33.61,"high":33.65,"low":33.24,"open":33.4,"volume":30269300}]},{"date":"2023-10-17","estimated":0.82,"reported":0.9,"pre":[{"timestamp":1696253400,"date":"2023-10-02","index":12335,"close":26.7,"high":27.36,"low":26.58,"open":27.27,"volume":50388600},{"timestamp":1696339800,"date":"2023-10-03","index":12336,"close":25.91,"high":26.52,"low":25.82,"open":26.49,"volume":62144500},{"timestamp":1696426200,"date":"2023-10-04","index":12337,"close":25.94,"high":26.01,"low":25.58,"open":25.88,"volume":55696400},{"timestamp":1696512600,"date":"2023-10-05","index":12338,"close":26.06,"high":26.09,"low":25.56,"open":25.78,"volume":49044100},{"timestamp":1696599000,"date":"2023-10-06","index":12339,"close":26.07,"high":26.23,"low":25.47,"open":25.77,"volume":58120700},{"timestamp":1696858200,"date":"2023-10-09","index":12340,"close":26.31,"high":26.36,"low":25.72,"open":25.76,"volume":39953700},{"timestamp":1696944600,"date":"2023-10-10","index":12341,"close":27.01,"high":27.3,"low":26.57,"open":26.61,"volume":51960100},{"timestamp":1697031000,"date":"2023-10-11","index":12342,"close":27.02,"high":27.44,"low":26.9,"open":27.17,"volume":38508200},{"timestamp":1697117400,"date":"2023-10-12","index":12343,"close":26.9,"high":27.08,"low":26.61,"open":26.97,"volume":44249800},{"timestamp":1697203800,"date":"2023-10-13","index":12344,"close":26.76,"high":27.72,"low":26.52,"open":27.43,"volume":55089700},{"timestamp":1697463000,"date":"2023-10-16","index":12345,"close":26.99,"high":27.18,"low":26.77,"open":27.16,"volume":56817500}],"post":[{"timestamp":1697549400,"date":"2023-10-17","index":12346,"close":27.62,"high":27.87,"low":26.72,"open":27.05,"volume":95344200},{"timestamp":1697635800,"date":"2023-10-18","index":12347,"close":27.31,"high":28.04,"low":27.21,"open":27.54,"volume":68371100},{"timestamp":1697722200,"date":"2023-10-19","index":12348,"close":26.96,"high":27.78,"low":26.88,"open":27.25,"volume":58611000},{"timestamp":1697808600,"date":"2023-10-20","index":12349,"close":26.31,"high":26.94,"low":26.24,"open":26.8,"volume":62029800},{"timestamp":1698067800,"date":"2023-10-23","index":12350,"close":25.57,"high":26.21,"low":25.52,"open":26.13,"volume":59857200},{"timestamp":1698154200,"date":"2023-10-24","index":12351,"close":25.47,"high":25.87,"low":25.4,"open":25.74,"volume":55975700},{"timestamp":1698240600,"date":"2023-10-25","index":12352,"close":25.55,"high":25.65,"low":25.18,"open":25.38,"volume":45522400},{"timestamp":1698327000,"date":"2023-10-26","index":12353,"close":26.12,"high":26.36,"low":25.44,"open":25.49,"volume":60921000},{"timestamp":1698413400,"date":"2023-10-27","index":12354,"close":25.17,"high":26.07,"low":24.96,"open":26.07,"volume":64709300},{"timestamp":1698672600,"date":"2023-10-30","index":12355,"close":25.69,"high":25.78,"low":25.28,"open":25.32,"volume":41891900},{"timestamp":1698759000,"date":"2023-10-31","index":12356,"close":26.34,"high":26.38,"low":25.72,"open":25.74,"volume":50106700}]},{"date":"2023-07-18","estimated":0.84,"reported":0.88,"pre":[{"timestamp":1688131800,"date":"2023-06-30","index":12271,"close":28.69,"high":29.11,"low":28.67,"open":28.94,"volume":50370700},{"timestamp":1688391000,"date":"2023-07-03","index":12272,"close":29.2,"high":29.35,"low":28.65,"open":28.7,"volume":30995800},{"timestamp":1688563800,"date":"2023-07-05","index":12273,"close":29.08,"high":29.42,"low":28.95,"open":29.14,"volume":37492000},{"timestamp":1688650200,"date":"2023-07-06","index":12274,"close":28.28,"high":28.82,"low":28.1,"open":28.8,"volume":52098000},{"timestamp":1688736600,"date":"2023-07-07","index":12275,"close":28.53,"high":28.82,"low":28.29,"open":28.3,"volume":34231500},{"timestamp":1688995800,"date":"2023-07-10","index":12276,"close":28.66,"high":28.85,"low":28.47,"open":28.59,"volume":36086000},{"timestamp":1689082200,"date":"2023-07-11","index":12277,"close":29.02,"high":29.08,"low":28.42,"open":28.66,"volume":40978700},{"timestamp":1689168600,"date":"2023-07-12","index":12278,"close":29.36,"high":29.89,"low":29.27,"open":29.51,"volume":41855500},{"timestamp":1689255000,"date":"2023-07-13","index":12279,"close":29.67,"high":29.87,"low":29.41,"open":29.52,"volume":39589000},{"timestamp":1689341400,"date":"2023-07-14","index":12280,"close":29.11,"high":30.1,"low":29.05,"open":30,"volume":58660500},{"timestamp":1689600600,"date":"2023-07-17","index":12281,"close":29.4,"high":29.56,"low":29.12,"open":29.15,"volume":49477200}],"post":[{"timestamp":1689687000,"date":"2023-07-18","index":12282,"close":30.7,"high":30.86,"low":29.92,"open":30,"volume":98253800},{"timestamp":1689773400,"date":"2023-07-19","index":12283,"close":31.53,"high":31.7,"low":30.69,"open":30.89,"volume":70619800},{"timestamp":1689859800,"date":"2023-07-20","index":12284,"close":31.69,"high":31.8,"low":31.26,"open":31.33,"volume":42128800},{"timestamp":1689946200,"date":"2023-07-21","index":12285,"close":31.98,"high":32.11,"low":31.42,"open":31.87,"volume":70813600},{"timestamp":1690205400,"date":"2023-07-24","index":12286,"close":32.65,"high":32.85,"low":31.98,"open":32,"volume":64548600},{"timestamp":1690291800,"date":"2023-07-25","index":12287,"close":32.15,"high":32.79,"low":32.07,"open":32.76,"volume":51208800},{"timestamp":1690378200,"date":"2023-07-26","index":12288,"close":32.41,"high":32.54,"low":32.15,"open":32.24,"volume":41814600},{"timestamp":1690464600,"date":"2023-07-27","index":12289,"close":31.95,"high":32.74,"low":31.82,"open":32.43,"volume":45529500},{"timestamp":1690551000,"date":"2023-07-28","index":12290,"close":31.9,"high":32.16,"low":31.71,"open":32.15,"volume":33296500},{"timestamp":1690810200,"date":"2023-07-31","index":12291,"close":32,"high":32.25,"low":31.78,"open":31.9,"volume":29093400},{"timestamp":1690896600,"date":"2023-08-01","index":12292,"close":31.62,"high":31.94,"low":31.42,"open":31.84,"volume":32712000}]},{"date":"2023-04-18","estimated":0.82,"reported":0.94,"pre":[{"timestamp":1680269400,"date":"2023-03-31","index":12209,"close":28.6,"high":28.68,"low":28.26,"open":28.62,"volume":56482100},{"timestamp":1680528600,"date":"2023-04-03","index":12210,"close":28.59,"high":28.98,"low":28.33,"open":28.64,"volume":51996800},{"timestamp":1680615000,"date":"2023-04-04","index":12211,"close":27.98,"high":28.65,"low":27.66,"open":28.55,"volume":56233300},{"timestamp":1680701400,"date":"2023-04-05","index":12212,"close":27.64,"high":27.91,"low":27.46,"open":27.66,"volume":47799400},{"timestamp":1680787800,"date":"2023-04-06","index":12213,"close":27.84,"high":28.01,"low":27.62,"open":27.72,"volume":41216600},{"timestamp":1681133400,"date":"2023-04-10","index":12214,"close":27.94,"high":28.1,"low":27.65,"open":27.67,"volume":40572700},{"timestamp":1681219800,"date":"2023-04-11","index":12215,"close":28.71,"high":28.75,"low":27.96,"open":28.02,"volume":58761200},{"timestamp":1681306200,"date":"2023-04-12","index":12216,"close":28.48,"high":29.01,"low":28.37,"open":28.68,"volume":44313300},{"timestamp":1681392600,"date":"2023-04-13","index":12217,"close":28.56,"high":28.64,"low":28.24,"open":28.56,"volume":52261400},{"timestamp":1681479000,"date":"2023-04-14","index":12218,"close":29.52,"high":29.87,"low":29.25,"open":29.3,"volume":81110800},{"timestamp":1681738200,"date":"2023-04-17","index":12219,"close":30.37,"high":30.41,"low":29.4,"open":29.77,"volume":83704400}],"post":[{"timestamp":1681824600,"date":"2023-04-18","index":12220,"close":30.56,"high":30.93,"low":29.8,"open":30.8,"volume":114498800},{"timestamp":1681911000,"date":"2023-04-19","index":12221,"close":30.06,"high":30.2,"low":29.79,"open":30.13,"volume":65594200},{"timestamp":1681997400,"date":"2023-04-20","index":12222,"close":29.9,"high":30.23,"low":29.77,"open":29.84,"volume":43193800},{"timestamp":1682083800,"date":"2023-04-21","index":12223,"close":29.87,"high":29.98,"low":29.41,"open":29.75,"volume":44759000},{"timestamp":1682343000,"date":"2023-04-24","index":12224,"close":29.76,"high":29.9,"low":29.59,"open":29.79,"volume":28020300},{"timestamp":1682429400,"date":"2023-04-25","index":12225,"close":28.84,"high":29.53,"low":28.82,"open":29.45,"volume":49718800},{"timestamp":1682515800,"date":"2023-04-26","index":12226,"close":28.44,"high":28.94,"low":28.3,"open":28.76,"volume":45848400},{"timestamp":1682602200,"date":"2023-04-27","index":12227,"close":28.89,"high":29.08,"low":28.52,"open":28.52,"volume":33060100},{"timestamp":1682688600,"date":"2023-04-28","index":12228,"close":29.28,"high":29.43,"low":28.51,"open":28.53,"volume":45532800},{"timestamp":1682947800,"date":"2023-05-01","index":12229,"close":29.04,"high":29.54,"low":29,"open":29.5,"volume":34076800},{"timestamp":1683034200,"date":"2023-05-02","index":12230,"close":28.16,"high":28.86,"low":27.71,"open":28.85,"volume":70797700}]},{"date":"2023-01-13","estimated":0.77,"reported":0.85,"pre":[{"timestamp":1672237800,"date":"2022-12-28","index":12145,"close":32.77,"high":32.97,"low":32.53,"open":32.57,"volume":30541000},{"timestamp":1672324200,"date":"2022-12-29","index":12146,"close":33.14,"high":33.16,"low":32.75,"open":32.89,"volume":22252900},{"timestamp":1672410600,"date":"2022-12-30","index":12147,"close":33.12,"high":33.3,"low":32.86,"open":33.1,"volume":28198900},{"timestamp":1672756200,"date":"2023-01-03","index":12148,"close":33.51,"high":34.09,"low":33.21,"open":33.23,"volume":35221500},{"timestamp":1672842600,"date":"2023-01-04","index":12149,"close":34.14,"high":34.82,"low":33.83,"open":33.9,"volume":41998500},{"timestamp":1672929000,"date":"2023-01-05","index":12150,"close":34.07,"high":34.14,"low":33.58,"open":33.92,"volume":34177000},{"timestamp":1673015400,"date":"2023-01-06","index":12151,"close":34.41,"high":34.58,"low":33.54,"open":34.09,"volume":34068700},{"timestamp":1673274600,"date":"2023-01-09","index":12152,"close":33.89,"high":34.76,"low":33.71,"open":34.75,"volume":43818800},{"timestamp":1673361000,"date":"2023-01-10","index":12153,"close":34.12,"high":34.27,"low":33.64,"open":33.74,"volume":35096000},{"timestamp":1673447400,"date":"2023-01-11","index":12154,"close":34.38,"high":34.44,"low":34,"open":34.12,"volume":36783700},{"timestamp":1673533800,"date":"2023-01-12","index":12155,"close":34.47,"high":34.87,"low":34.36,"open":34.6,"volume":44230400}],"post":[{"timestamp":1673620200,"date":"2023-01-13","index":12156,"close":35.23,"high":35.39,"low":33.09,"open":34.2,"volume":89667800},{"timestamp":1673965800,"date":"2023-01-17","index":12157,"close":34.52,"high":34.83,"low":34.15,"open":34.69,"volume":56458400},{"timestamp":1674052200,"date":"2023-01-18","index":12158,"close":33.72,"high":34.34,"low":33.51,"open":34.33,"volume":54517800},{"timestamp":1674138600,"date":"2023-01-19","index":12159,"close":33.23,"high":33.55,"low":32.89,"open":33.28,"volume":42707100},{"timestamp":1674225000,"date":"2023-01-20","index":12160,"close":33.85,"high":33.89,"low":33.09,"open":33.3,"volume":45004400},{"timestamp":1674484200,"date":"2023-01-23","index":12161,"close":34.32,"high":34.51,"low":33.75,"open":33.81,"volume":33683300},{"timestamp":1674570600,"date":"2023-01-24","index":12162,"close":34.57,"high":34.79,"low":33.95,"open":34.22,"volume":26716700},{"timestamp":1674657000,"date":"2023-01-25","index":12163,"close":34.87,"high":34.96,"low":34.25,"open":34.3,"volume":28859700},{"timestamp":1674743400,"date":"2023-01-26","index":12164,"close":35.34,"high":35.35,"low":34.79,"open":35.05,"volume":30035500},{"timestamp":1674829800,"date":"2023-01-27","index":12165,"close":35.45,"high":35.78,"low":35.27,"open":35.44,"volume":29964900},{"timestamp":1675089000,"date":"2023-01-30","index":12166,"close":35.3,"high":35.56,"low":35.18,"open":35.21,"volume":27353500}]},{"date":"2022-10-17","estimated":0.77,"reported":0.81,"pre":[{"timestamp":1664544600,"date":"2022-09-30","index":12084,"close":30.2,"high":31.19,"low":30.17,"open":30.76,"volume":42294100},{"timestamp":1664803800,"date":"2022-10-03","index":12085,"close":31.09,"high":31.28,"low":30.2,"open":30.59,"volume":34591700},{"timestamp":1664890200,"date":"2022-10-04","index":12086,"close":32.38,"high":32.52,"low":31.66,"open":31.72,"volume":39758700},{"timestamp":1664976600,"date":"2022-10-05","index":12087,"close":31.92,"high":32.03,"low":31.45,"open":31.54,"volume":35791100},{"timestamp":1665063000,"date":"2022-10-06","index":12088,"close":31.46,"high":31.88,"low":31.36,"open":31.6,"volume":40891900},{"timestamp":1665149400,"date":"2022-10-07","index":12089,"close":30.75,"high":31.24,"low":30.53,"open":31.17,"volume":52304600},{"timestamp":1665408600,"date":"2022-10-10","index":12090,"close":30.66,"high":31.05,"low":30.35,"open":30.9,"volume":37669100},{"timestamp":1665495000,"date":"2022-10-11","index":12091,"close":29.77,"high":30.47,"low":29.57,"open":30.37,"volume":58124000},{"timestamp":1665581400,"date":"2022-10-12","index":12092,"close":29.86,"high":30.31,"low":29.48,"open":29.64,"volume":36137900},{"timestamp":1665667800,"date":"2022-10-13","index":12093,"close":31.69,"high":31.77,"low":29.31,"open":29.41,"volume":67671000},{"timestamp":1665754200,"date":"2022-10-14","index":12094,"close":31.7,"high":32.63,"low":31.57,"open":31.81,"volume":58108500}],"post":[{"timestamp":1666013400,"date":"2022-10-17","index":12095,"close":33.62,"high":33.87,"low":32.87,"open":33.36,"volume":88896800},{"timestamp":1666099800,"date":"2022-10-18","index":12096,"close":34.88,"high":35.36,"low":34.28,"open":34.98,"volume":81937900},{"timestamp":1666186200,"date":"2022-10-19","index":12097,"close":33.92,"high":34.83,"low":33.77,"open":34.58,"volume":43139900},{"timestamp":1666272600,"date":"2022-10-20","index":12098,"close":33.7,"high":34.63,"low":33.59,"open":33.98,"volume":39549100},{"timestamp":1666359000,"date":"2022-10-21","index":12099,"close":34.95,"high":35.04,"low":33.56,"open":33.56,"volume":54870300},{"timestamp":1666618200,"date":"2022-10-24","index":12100,"close":35.07,"high":35.26,"low":34.71,"open":35.11,"volume":33765600},{"timestamp":1666704600,"date":"2022-10-25","index":12101,"close":35.39,"high":35.58,"low":34.53,"open":34.74,"volume":37132300},{"timestamp":1666791000,"date":"2022-10-26","index":12102,"close":35.7,"high":36.09,"low":35.35,"open":35.42,"volume":41104600},{"timestamp":1666877400,"date":"2022-10-27","index":12103,"close":35.87,"high":36.37,"low":35.77,"open":36.15,"volume":35261900},{"timestamp":1666963800,"date":"2022-10-28","index":12104,"close":36.18,"high":36.3,"low":35.64,"open":36.04,"volume":31659100},{"timestamp":1667223000,"date":"2022-10-31","index":12105,"close":36.04,"high":36.33,"low":35.81,"open":36,"volume":32565500}]},{"date":"2022-07-18","estimated":0.75,"reported":0.78,"pre":[{"timestamp":1656595800,"date":"2022-06-30","index":12020,"close":31.13,"high":31.55,"low":30.64,"open":31.17,"volume":46312300},{"timestamp":1656682200,"date":"2022-07-01","index":12021,"close":31.56,"high":31.67,"low":30.63,"open":30.98,"volume":40236100},{"timestamp":1657027800,"date":"2022-07-05","index":12022,"close":31.24,"high":31.24,"low":30.45,"open":30.8,"volume":47411800},{"timestamp":1657114200,"date":"2022-07-06","index":12023,"close":30.98,"high":31.25,"low":30.64,"open":31.01,"volume":35933700},{"timestamp":1657200600,"date":"2022-07-07","index":12024,"close":31.86,"high":32.01,"low":31.47,"open":31.5,"volume":40137900},{"timestamp":1657287000,"date":"2022-07-08","index":12025,"close":31.79,"high":32.25,"low":31.56,"open":32.01,"volume":31153800},{"timestamp":1657546200,"date":"2022-07-11","index":12026,"close":31.46,"high":31.79,"low":31.29,"open":31.55,"volume":29311900},{"timestamp":1657632600,"date":"2022-07-12","index":12027,"close":31.36,"high":32.03,"low":30.98,"open":31.02,"volume":39527000},{"timestamp":1657719000,"date":"2022-07-13","index":12028,"close":30.84,"high":31.15,"low":30.4,"open":31.07,"volume":44153700},{"timestamp":1657805400,"date":"2022-07-14","index":12029,"close":30.13,"high":30.22,"low":29.67,"open":30.09,"volume":51707800},{"timestamp":1657891800,"date":"2022-07-15","index":12030,"close":32.25,"high":32.63,"low":30.61,"open":30.65,"volume":77801700}],"post":[{"timestamp":1658151000,"date":"2022-07-18","index":12031,"close":32.26,"high":33.38,"low":32.1,"open":33.08,"volume":56382900},{"timestamp":1658237400,"date":"2022-07-19","index":12032,"close":33.35,"high":33.62,"low":32.68,"open":32.9,"volume":46874900},{"timestamp":1658323800,"date":"2022-07-20","index":12033,"close":33.36,"high":33.45,"low":32.95,"open":33.18,"volume":35514900},{"timestamp":1658410200,"date":"2022-07-21","index":12034,"close":33.65,"high":33.67,"low":32.95,"open":33.09,"volume":31244000},{"timestamp":1658496600,"date":"2022-07-22","index":12035,"close":33.43,"high":33.94,"low":33.09,"open":33.6,"volume":27115400},{"timestamp":1658755800,"date":"2022-07-25","index":12036,"close":33.73,"high":33.98,"low":33.44,"open":33.78,"volume":30381000},{"timestamp":1658842200,"date":"2022-07-26","index":12037,"close":33.05,"high":33.78,"low":32.96,"open":33.41,"volume":30645700},{"timestamp":1658928600,"date":"2022-07-27","index":12038,"close":33.59,"high":33.77,"low":32.95,"open":33.24,"volume":30344800},{"timestamp":1659015000,"date":"2022-07-28","index":12039,"close":33.32,"high":33.75,"low":32.9,"open":33.5,"volume":40176500},{"timestamp":1659101400,"date":"2022-07-29","index":12040,"close":33.81,"high":33.94,"low":33.35,"open":33.47,"volume":48152500},{"timestamp":1659360600,"date":"2022-08-01","index":12041,"close":33.71,"high":33.89,"low":33.22,"open":33.62,"volume":32336700}]},{"date":"2022-04-18","estimated":0.75,"reported":0.8,"pre":[{"timestamp":1648733400,"date":"2022-03-31","index":11958,"close":41.22,"high":42.89,"low":41.2,"open":42.84,"volume":67902500},{"timestamp":1648819800,"date":"2022-04-01","index":11959,"close":40.9,"high":41.74,"low":40.35,"open":41.69,"volume":61929200},{"timestamp":1649079000,"date":"2022-04-04","index":11960,"close":40.83,"high":41.14,"low":40.16,"open":40.48,"volume":53761700},{"timestamp":1649165400,"date":"2022-04-05","index":11961,"close":40.14,"high":40.76,"low":40.04,"open":40.44,"volume":51781700},{"timestamp":1649251800,"date":"2022-04-06","index":11962,"close":39.7,"high":40.01,"low":39.35,"open":39.74,"volume":54159800},{"timestamp":1649338200,"date":"2022-04-07","index":11963,"close":39.39,"high":39.98,"low":38.85,"open":39.89,"volume":54585000},{"timestamp":1649424600,"date":"2022-04-08","index":11964,"close":39.67,"high":40.1,"low":39.32,"open":39.49,"volume":41018900},{"timestamp":1649683800,"date":"2022-04-11","index":11965,"close":39.59,"high":40.4,"low":39.39,"open":39.48,"volume":34198700},{"timestamp":1649770200,"date":"2022-04-12","index":11966,"close":39.17,"high":40.08,"low":38.85,"open":39.57,"volume":42855300},{"timestamp":1649856600,"date":"2022-04-13","index":11967,"close":38.82,"high":39.01,"low":38.36,"open":38.5,"volume":45484200},{"timestamp":1649943000,"date":"2022-04-14","index":11968,"close":37.57,"high":38.97,"low":37.42,"open":38.49,"volume":79032000}],"post":[{"timestamp":1650288600,"date":"2022-04-18","index":11969,"close":38.85,"high":39.31,"low":37.22,"open":37.42,"volume":80080300},{"timestamp":1650375000,"date":"2022-04-19","index":11970,"close":39.57,"high":39.88,"low":39.11,"open":39.21,"volume":53714200},{"timestamp":1650461400,"date":"2022-04-20","index":11971,"close":39.66,"high":40.37,"low":39.61,"open":40.15,"volume":47064300},{"timestamp":1650547800,"date":"2022-04-21","index":11972,"close":38.91,"high":40.21,"low":38.62,"open":40,"volume":46245900},{"timestamp":1650634200,"date":"2022-04-22","index":11973,"close":37.56,"high":38.85,"low":37.5,"open":38.81,"volume":50409800},{"timestamp":1650893400,"date":"2022-04-25","index":11974,"close":37.29,"high":37.4,"low":35.93,"open":36.89,"volume":64301100},{"timestamp":1650979800,"date":"2022-04-26","index":11975,"close":36.45,"high":37.54,"low":36.42,"open":36.88,"volume":44809900},{"timestamp":1651066200,"date":"2022-04-27","index":11976,"close":36.25,"high":36.91,"low":36.17,"open":36.27,"volume":39824900},{"timestamp":1651152600,"date":"2022-04-28","index":11977,"close":36.81,"high":36.95,"low":36.16,"open":36.73,"volume":39567800},{"timestamp":1651239000,"date":"2022-04-29","index":11978,"close":35.68,"high":37.13,"low":35.54,"open":36.75,"volume":47385200},{"timestamp":1651498200,"date":"2022-05-02","index":11979,"close":36.14,"high":36.28,"low":35.4,"open":36.03,"volume":46652200}]},{"date":"2022-01-19","estimated":0.76,"reported":0.82,"pre":[{"timestamp":1641220200,"date":"2022-01-03","index":11897,"close":46.18,"high":46.49,"low":44.98,"open":45.09,"volume":58587900},{"timestamp":1641306600,"date":"2022-01-04","index":11898,"close":47.99,"high":48.43,"low":47.04,"open":47.06,"volume":74606700},{"timestamp":1641393000,"date":"2022-01-05","index":11899,"close":47.18,"high":48.37,"low":47.16,"open":48.14,"volume":57791600},{"timestamp":1641479400,"date":"2022-01-06","index":11900,"close":48.13,"high":48.16,"low":47.19,"open":47.98,"volume":52040900},{"timestamp":1641565800,"date":"2022-01-07","index":11901,"close":49.18,"high":49.31,"low":48.06,"open":48.15,"volume":59082600},{"timestamp":1641825000,"date":"2022-01-10","index":11902,"close":48.93,"high":50.08,"low":48.34,"open":49.91,"volume":66839500},{"timestamp":1641911400,"date":"2022-01-11","index":11903,"close":49.21,"high":49.25,"low":48.64,"open":48.99,"volume":40454400},{"timestamp":1641997800,"date":"2022-01-12","index":11904,"close":48.86,"high":49.38,"low":48.68,"open":49.17,"volume":41378000},{"timestamp":1642084200,"date":"2022-01-13","index":11905,"close":48.76,"high":49.49,"low":48.63,"open":48.92,"volume":46337500},{"timestamp":1642170600,"date":"2022-01-14","index":11906,"close":47.91,"high":48.23,"low":47.19,"open":47.52,"volume":72953300},{"timestamp":1642516200,"date":"2022-01-18","index":11907,"close":46.26,"high":47.92,"low":46.05,"open":47.85,"volume":65877400}],"post":[{"timestamp":1642602600,"date":"2022-01-19","index":11908,"close":46.44,"high":48.58,"low":46.35,"open":48.39,"volume":84451800},{"timestamp":1642689000,"date":"2022-01-20","index":11909,"close":45.75,"high":47.05,"low":45.66,"open":46.69,"volume":46265300},{"timestamp":1642775400,"date":"2022-01-21","index":11910,"close":44.92,"high":46.02,"low":44.66,"open":45.57,"volume":71303600},{"timestamp":1643034600,"date":"2022-01-24","index":11911,"close":44.55,"high":44.69,"low":42.59,"open":43.9,"volume":90672700},{"timestamp":1643121000,"date":"2022-01-25","index":11912,"close":45.43,"high":45.57,"low":43.83,"open":44.29,"volume":73555300},{"timestamp":1643207400,"date":"2022-01-26","index":11913,"close":45.9,"high":46.46,"low":45.26,"open":45.78,"volume":63735800},{"timestamp":1643293800,"date":"2022-01-27","index":11914,"close":45.47,"high":46.75,"low":45.09,"open":46.37,"volume":63402400},{"timestamp":1643380200,"date":"2022-01-28","index":11915,"close":45.87,"high":45.89,"low":44.45,"open":45.33,"volume":51048300},{"timestamp":1643639400,"date":"2022-01-31","index":11916,"close":46.14,"high":46.27,"low":45.22,"open":45.52,"volume":44793700},{"timestamp":1643725800,"date":"2022-02-01","index":11917,"close":46.94,"high":47.1,"low":45.9,"open":46.21,"volume":40326600},{"timestamp":1643812200,"date":"2022-02-02","index":11918,"close":46.89,"high":46.96,"low":46.3,"open":46.72,"volume":41125600}]},{"date":"2021-10-14","estimated":0.71,"reported":0.85,"pre":[{"timestamp":1632922200,"date":"2021-09-29","index":11831,"close":43.07,"high":43.32,"low":42.74,"open":43.18,"volume":44260200},{"timestamp":1633008600,"date":"2021-09-30","index":11832,"close":42.45,"high":43.35,"low":42.23,"open":43.35,"volume":47410800},{"timestamp":1633095000,"date":"2021-10-01","index":11833,"close":43.08,"high":43.43,"low":42.39,"open":42.48,"volume":40987100},{"timestamp":1633354200,"date":"2021-10-04","index":11834,"close":43.34,"high":44.07,"low":43.07,"open":43.11,"volume":48273400},{"timestamp":1633440600,"date":"2021-10-05","index":11835,"close":44.22,"high":44.75,"low":43.67,"open":43.77,"volume":54070700},{"timestamp":1633527000,"date":"2021-10-06","index":11836,"close":44.24,"high":44.29,"low":43.55,"open":43.85,"volume":47031700},{"timestamp":1633613400,"date":"2021-10-07","index":11837,"close":44.12,"high":44.87,"low":44.03,"open":44.79,"volume":46258800},{"timestamp":1633699800,"date":"2021-10-08","index":11838,"close":44.34,"high":44.81,"low":43.92,"open":44.07,"volume":39389400},{"timestamp":1633959000,"date":"2021-10-11","index":11839,"close":43.78,"high":44.81,"low":43.75,"open":44.6,"volume":36283500},{"timestamp":1634045400,"date":"2021-10-12","index":11840,"close":43.54,"high":44,"low":43.27,"open":43.67,"volume":36898300},{"timestamp":1634131800,"date":"2021-10-13","index":11841,"close":43.14,"high":43.64,"low":42.33,"open":43.55,"volume":43908000}],"post":[{"timestamp":1634218200,"date":"2021-10-14","index":11842,"close":45.07,"high":45.1,"low":43.48,"open":44.37,"volume":82201000},{"timestamp":1634304600,"date":"2021-10-15","index":11843,"close":46.37,"high":46.67,"low":45.36,"open":45.77,"volume":64264900},{"timestamp":1634563800,"date":"2021-10-18","index":11844,"close":46.28,"high":46.89,"low":46.03,"open":46.29,"volume":49542500},{"timestamp":1634650200,"date":"2021-10-19","index":11845,"close":46.48,"high":46.63,"low":46.2,"open":46.5,"volume":32515500},{"timestamp":1634736600,"date":"2021-10-20","index":11846,"close":47.09,"high":47.24,"low":46.05,"open":46.49,"volume":40411000},{"timestamp":1634823000,"date":"2021-10-21","index":11847,"close":46.83,"high":47.48,"low":46.61,"open":47.1,"volume":36848600},{"timestamp":1634909400,"date":"2021-10-22","index":11848,"close":47.57,"high":47.62,"low":46.99,"open":46.99,"volume":36225600},{"timestamp":1635168600,"date":"2021-10-25","index":11849,"close":47.51,"high":47.98,"low":47.2,"open":47.8,"volume":31679500},{"timestamp":1635255000,"date":"2021-10-26","index":11850,"close":47.96,"high":48.43,"low":47.44,"open":47.66,"volume":35674800},{"timestamp":1635341400,"date":"2021-10-27","index":11851,"close":47.04,"high":48.17,"low":47.03,"open":47.48,"volume":45790800},{"timestamp":1635427800,"date":"2021-10-28","index":11852,"close":47.78,"high":48,"low":47.3,"open":47.59,"volume":37209600}]},{"date":"2021-07-14","estimated":0.77,"reported":0.8,"pre":[{"timestamp":1624887000,"date":"2021-06-28","index":11766,"close":41.56,"high":41.58,"low":41.1,"open":41.46,"volume":34416500},{"timestamp":1624973400,"date":"2021-06-29","index":11767,"close":40.89,"high":41.95,"low":40.75,"open":41.63,"volume":38519600},{"timestamp":1625059800,"date":"2021-06-30","index":11768,"close":41.23,"high":41.36,"low":40.72,"open":40.76,"volume":29159800},{"timestamp":1625146200,"date":"2021-07-01","index":11769,"close":41.54,"high":41.7,"low":41.21,"open":41.56,"volume":28045100},{"timestamp":1625232600,"date":"2021-07-02","index":11770,"close":41.15,"high":41.47,"low":41.1,"open":41.37,"volume":28980800},{"timestamp":1625578200,"date":"2021-07-06","index":11771,"close":40.07,"high":40.88,"low":39.87,"open":40.81,"volume":47578700},{"timestamp":1625664600,"date":"2021-07-07","index":11772,"close":39.75,"high":40,"low":39.36,"open":39.57,"volume":43499900},{"timestamp":1625751000,"date":"2021-07-08","index":11773,"close":38.78,"high":39.24,"low":38.48,"open":38.62,"volume":52793100},{"timestamp":1625837400,"date":"2021-07-09","index":11774,"close":40.04,"high":40.24,"low":39.4,"open":39.65,"volume":43887200},{"timestamp":1626096600,"date":"2021-07-12","index":11775,"close":40.63,"high":40.81,"low":39.64,"open":39.79,"volume":42624500},{"timestamp":1626183000,"date":"2021-07-13","index":11776,"close":39.86,"high":40.48,"low":39.58,"open":40.48,"volume":54338100}],"post":[{"timestamp":1626269400,"date":"2021-07-14","index":11777,"close":38.86,"high":39.55,"low":37.79,"open":39.11,"volume":105651700},{"timestamp":1626355800,"date":"2021-07-15","index":11778,"close":38.83,"high":39.33,"low":38.32,"open":38.39,"volume":54697300},{"timestamp":1626442200,"date":"2021-07-16","index":11779,"close":37.92,"high":39.29,"low":37.59,"open":39.22,"volume":60469700},{"timestamp":1626701400,"date":"2021-07-19","index":11780,"close":36.93,"high":37.25,"low":36.51,"open":36.75,"volume":83251500},{"timestamp":1626787800,"date":"2021-07-20","index":11781,"close":37.69,"high":38.12,"low":36.61,"open":36.86,"volume":59462900},{"timestamp":1626874200,"date":"2021-07-21","index":11782,"close":38.46,"high":38.77,"low":37.98,"open":38.05,"volume":49907400},{"timestamp":1626960600,"date":"2021-07-22","index":11783,"close":37.96,"high":38.4,"low":37.68,"open":38.36,"volume":52715600},{"timestamp":1627047000,"date":"2021-07-23","index":11784,"close":37.7,"high":38.27,"low":37.56,"open":38.2,"volume":48659400},{"timestamp":1627306200,"date":"2021-07-26","index":11785,"close":38.13,"high":38.24,"low":37.66,"open":37.66,"volume":32258000},{"timestamp":1627392600,"date":"2021-07-27","index":11786,"close":37.98,"high":38.24,"low":37.46,"open":37.72,"volume":39121400},{"timestamp":1627479000,"date":"2021-07-28","index":11787,"close":38.13,"high":38.5,"low":37.75,"open":38.19,"volume":43331100}]},{"date":"2021-04-15","estimated":0.66,"reported":0.86,"pre":[{"timestamp":1617111000,"date":"2021-03-30","index":11704,"close":38.99,"high":39.46,"low":38.63,"open":38.63,"volume":56705900},{"timestamp":1617197400,"date":"2021-03-31","index":11705,"close":38.69,"high":38.99,"low":38.46,"open":38.62,"volume":49270000},{"timestamp":1617283800,"date":"2021-04-01","index":11706,"close":39.49,"high":39.52,"low":38.72,"open":38.83,"volume":65587000},{"timestamp":1617629400,"date":"2021-04-05","index":11707,"close":39.8,"high":40.28,"low":39.6,"open":40,"volume":50328500},{"timestamp":1617715800,"date":"2021-04-06","index":11708,"close":39.69,"high":40.15,"low":39.46,"open":39.53,"volume":42590100},{"timestamp":1617802200,"date":"2021-04-07","index":11709,"close":40.05,"high":40.15,"low":39.59,"open":39.77,"volume":43136400},{"timestamp":1617888600,"date":"2021-04-08","index":11710,"close":39.7,"high":39.85,"low":39.22,"open":39.8,"volume":45285900},{"timestamp":1617975000,"date":"2021-04-09","index":11711,"close":39.99,"high":40.18,"low":39.51,"open":39.91,"volume":45872900},{"timestamp":1618234200,"date":"2021-04-12","index":11712,"close":40.06,"high":40.38,"low":39.85,"open":39.99,"volume":45544600},{"timestamp":1618320600,"date":"2021-04-13","index":11713,"close":39.32,"high":39.82,"low":39.2,"open":39.81,"volume":46770400},{"timestamp":1618407000,"date":"2021-04-14","index":11714,"close":39.88,"high":40.33,"low":38.92,"open":38.98,"volume":52023800}],"post":[{"timestamp":1618493400,"date":"2021-04-15","index":11715,"close":38.74,"high":39.84,"low":38.05,"open":39.73,"volume":118128900},{"timestamp":1618579800,"date":"2021-04-16","index":11716,"close":39.15,"high":39.42,"low":38.91,"open":39.31,"volume":60633400},{"timestamp":1618839000,"date":"2021-04-19","index":11717,"close":39.17,"high":39.43,"low":39.03,"open":39.39,"volume":42321100},{"timestamp":1618925400,"date":"2021-04-20","index":11718,"close":38.08,"high":39,"low":37.89,"open":39,"volume":50834100},{"timestamp":1619011800,"date":"2021-04-21","index":11719,"close":38.72,"high":38.78,"low":37.41,"open":37.75,"volume":37851800},{"timestamp":1619098200,"date":"2021-04-22","index":11720,"close":38.36,"high":38.77,"low":38.17,"open":38.75,"volume":48093400},{"timestamp":1619184600,"date":"2021-04-23","index":11721,"close":39.18,"high":39.34,"low":38.22,"open":38.32,"volume":48674100},{"timestamp":1619443800,"date":"2021-04-26","index":11722,"close":39.41,"high":39.85,"low":39.28,"open":39.35,"volume":34699800},{"timestamp":1619530200,"date":"2021-04-27","index":11723,"close":39.88,"high":39.92,"low":39.51,"open":39.67,"volume":34304800},{"timestamp":1619616600,"date":"2021-04-28","index":11724,"close":40.03,"high":40.22,"low":39.88,"open":39.93,"volume":34084400},{"timestamp":1619703000,"date":"2021-04-29","index":11725,"close":41.11,"high":41.13,"low":40.46,"open":40.55,"volume":44008700}]},{"date":"2021-01-19","estimated":0.55,"reported":0.59,"pre":[{"timestamp":1609425000,"date":"2020-12-31","index":11644,"close":30.31,"high":30.39,"low":29.9,"open":30.01,"volume":28716000},{"timestamp":1609770600,"date":"2021-01-04","index":11645,"close":30.03,"high":30.57,"low":29.75,"open":30.46,"volume":51483900},{"timestamp":1609857000,"date":"2021-01-05","index":11646,"close":30.26,"high":30.54,"low":29.91,"open":30.17,"volume":48507000},{"timestamp":1609943400,"date":"2021-01-06","index":11647,"close":32.15,"high":32.62,"low":31.36,"open":31.9,"volume":107002800},{"timestamp":1610029800,"date":"2021-01-07","index":11648,"close":32.86,"high":33.62,"low":32.84,"open":33.31,"volume":74358500},{"timestamp":1610116200,"date":"2021-01-08","index":11649,"close":32.53,"high":33,"low":32.11,"open":32.92,"volume":44641400},{"timestamp":1610375400,"date":"2021-01-11","index":11650,"close":33.07,"high":33.13,"low":31.9,"open":32.09,"volume":51868200},{"timestamp":1610461800,"date":"2021-01-12","index":11651,"close":33.66,"high":33.97,"low":33.2,"open":33.42,"volume":68166200},{"timestamp":1610548200,"date":"2021-01-13","index":11652,"close":33.46,"high":33.68,"low":33.09,"open":33.43,"volume":43172800},{"timestamp":1610634600,"date":"2021-01-14","index":11653,"close":33.99,"high":34.37,"low":33.42,"open":33.48,"volume":48483500},{"timestamp":1610721000,"date":"2021-01-15","index":11654,"close":33.01,"high":33.63,"low":32.7,"open":33.29,"volume":57684300}],"post":[{"timestamp":1611066600,"date":"2021-01-19","index":11655,"close":32.77,"high":33.6,"low":32.2,"open":32.5,"volume":78130200},{"timestamp":1611153000,"date":"2021-01-20","index":11656,"close":32.34,"high":32.79,"low":32.16,"open":32.76,"volume":53920000},{"timestamp":1611239400,"date":"2021-01-21","index":11657,"close":31.77,"high":32.48,"low":31.73,"open":32.34,"volume":49626600},{"timestamp":1611325800,"date":"2021-01-22","index":11658,"close":31.55,"high":31.75,"low":31.25,"open":31.36,"volume":45314500},{"timestamp":1611585000,"date":"2021-01-25","index":11659,"close":31.16,"high":31.3,"low":30.57,"open":31.27,"volume":48078400},{"timestamp":1611671400,"date":"2021-01-26","index":11660,"close":30.94,"high":31.43,"low":30.91,"open":31.4,"volume":36373000},{"timestamp":1611757800,"date":"2021-01-27","index":11661,"close":29.83,"high":30.43,"low":29.67,"open":30.31,"volume":63809200},{"timestamp":1611844200,"date":"2021-01-28","index":11662,"close":30.32,"high":30.75,"low":29.92,"open":30.42,"volume":51223300},{"timestamp":1611930600,"date":"2021-01-29","index":11663,"close":29.65,"high":30.5,"low":29.59,"open":30.4,"volume":64019100},{"timestamp":1612189800,"date":"2021-02-01","index":11664,"close":29.96,"high":30.04,"low":29.57,"open":29.87,"volume":40985300},{"timestamp":1612276200,"date":"2021-02-02","index":11665,"close":31.03,"high":31.2,"low":30.54,"open":30.58,"volume":53527000}]},{"date":"2020-10-14","estimated":0.49,"reported":0.51,"pre":[{"timestamp":1601386200,"date":"2020-09-29","index":11579,"close":23.77,"high":23.99,"low":23.53,"open":23.98,"volume":45695200},{"timestamp":1601472600,"date":"2020-09-30","index":11580,"close":24.09,"high":24.32,"low":23.77,"open":23.78,"volume":56226100},{"timestamp":1601559000,"date":"2020-10-01","index":11581,"close":24.1,"high":24.41,"low":23.86,"open":24.27,"volume":44782200},{"timestamp":1601645400,"date":"2020-10-02","index":11582,"close":24.21,"high":24.43,"low":23.57,"open":23.64,"volume":51682100},{"timestamp":1601904600,"date":"2020-10-05","index":11583,"close":24.62,"high":24.71,"low":24.38,"open":24.52,"volume":44396800},{"timestamp":1601991000,"date":"2020-10-06","index":11584,"close":24.37,"high":25.19,"low":24.28,"open":24.92,"volume":67541100},{"timestamp":1602077400,"date":"2020-10-07","index":11585,"close":24.88,"high":25.11,"low":24.6,"open":24.63,"volume":47648000},{"timestamp":1602163800,"date":"2020-10-08","index":11586,"close":25.24,"high":25.3,"low":24.81,"open":24.95,"volume":52080600},{"timestamp":1602250200,"date":"2020-10-09","index":11587,"close":25.36,"high":25.49,"low":25.04,"open":25.34,"volume":44511500},{"timestamp":1602509400,"date":"2020-10-12","index":11588,"close":25.68,"high":25.83,"low":25.24,"open":25.3,"volume":48362900},{"timestamp":1602595800,"date":"2020-10-13","index":11589,"close":24.95,"high":25.68,"low":24.84,"open":25.64,"volume":61186900}],"post":[{"timestamp":1602682200,"date":"2020-10-14","index":11590,"close":23.62,"high":24.59,"low":23.59,"open":24.35,"volume":127409500},{"timestamp":1602768600,"date":"2020-10-15","index":11591,"close":24.15,"high":24.2,"low":23.48,"open":23.59,"volume":66832400},{"timestamp":1602855000,"date":"2020-10-16","index":11592,"close":24.24,"high":24.35,"low":23.94,"open":24.2,"volume":58357700},{"timestamp":1603114200,"date":"2020-10-19","index":11593,"close":23.72,"high":24.32,"low":23.69,"open":24.3,"volume":51377900},{"timestamp":1603200600,"date":"2020-10-20","index":11594,"close":24.14,"high":24.48,"low":23.88,"open":23.89,"volume":62476400},{"timestamp":1603287000,"date":"2020-10-21","index":11595,"close":24.05,"high":24.34,"low":24.01,"open":24.22,"volume":41564900},{"timestamp":1603373400,"date":"2020-10-22","index":11596,"close":24.87,"high":24.91,"low":24,"open":24.05,"volume":55402000},{"timestamp":1603459800,"date":"2020-10-23","index":11597,"close":24.9,"high":25.26,"low":24.71,"open":25.24,"volume":51007400},{"timestamp":1603719000,"date":"2020-10-26","index":11598,"close":24.54,"high":24.58,"low":24.15,"open":24.47,"volume":59450200},{"timestamp":1603805400,"date":"2020-10-27","index":11599,"close":23.85,"high":24.39,"low":23.81,"open":24.29,"volume":55009300},{"timestamp":1603891800,"date":"2020-10-28","index":11600,"close":23.47,"high":23.66,"low":23.12,"open":23.41,"volume":81942500}]},{"date":"2020-07-16","estimated":0.27,"reported":0.37,"pre":[{"timestamp":1593523800,"date":"2020-06-30","index":11516,"close":23.75,"high":23.91,"low":23.1,"open":23.2,"volume":61716200},{"timestamp":1593610200,"date":"2020-07-01","index":11517,"close":23.26,"high":24.07,"low":23.23,"open":24.03,"volume":57379900},{"timestamp":1593696600,"date":"2020-07-02","index":11518,"close":23.29,"high":23.99,"low":23.22,"open":23.84,"volume":56000200},{"timestamp":1594042200,"date":"2020-07-06","index":11519,"close":23.66,"high":24.08,"low":23.46,"open":23.82,"volume":59589000},{"timestamp":1594128600,"date":"2020-07-07","index":11520,"close":23.01,"high":23.39,"low":22.9,"open":23.38,"volume":60645800},{"timestamp":1594215000,"date":"2020-07-08","index":11521,"close":23.1,"high":23.19,"low":22.7,"open":23.03,"volume":52922600},{"timestamp":1594301400,"date":"2020-07-09","index":11522,"close":22.77,"high":23.16,"low":22.39,"open":22.94,"volume":79385900},{"timestamp":1594387800,"date":"2020-07-10","index":11523,"close":24.02,"high":24.05,"low":22.68,"open":22.71,"volume":81142900},{"timestamp":1594647000,"date":"2020-07-13","index":11524,"close":24.19,"high":24.51,"low":23.86,"open":24.37,"volume":73598100},{"timestamp":1594733400,"date":"2020-07-14","index":11525,"close":24.14,"high":24.15,"low":23.45,"open":23.89,"volume":67423100},{"timestamp":1594819800,"date":"2020-07-15","index":11526,"close":24.6,"high":24.87,"low":24.28,"open":24.76,"volume":57384400}],"post":[{"timestamp":1594906200,"date":"2020-07-16","index":11527,"close":23.93,"high":24.22,"low":23.54,"open":23.75,"volume":78067100},{"timestamp":1594992600,"date":"2020-07-17","index":11528,"close":23.22,"high":23.98,"low":23.2,"open":23.88,"volume":66659100},{"timestamp":1595251800,"date":"2020-07-20","index":11529,"close":23.58,"high":23.7,"low":23.11,"open":23.19,"volume":61114000},{"timestamp":1595338200,"date":"2020-07-21","index":11530,"close":24.42,"high":24.48,"low":23.69,"open":23.71,"volume":75499300},{"timestamp":1595424600,"date":"2020-07-22","index":11531,"close":24.31,"high":24.33,"low":23.97,"open":24.24,"volume":52193700},{"timestamp":1595511000,"date":"2020-07-23","index":11532,"close":24.54,"high":24.64,"low":24.11,"open":24.52,"volume":61047600},{"timestamp":1595597400,"date":"2020-07-24","index":11533,"close":24.35,"high":24.83,"low":24.27,"open":24.56,"volume":50217600},{"timestamp":1595856600,"date":"2020-07-27","index":11534,"close":24.14,"high":24.27,"low":23.88,"open":24.22,"volume":54721300},{"timestamp":1595943000,"date":"2020-07-28","index":11535,"close":24.36,"high":24.56,"low":24.08,"open":24.13,"volume":48406500},{"timestamp":1596029400,"date":"2020-07-29","index":11536,"close":25.27,"high":25.29,"low":24.19,"open":24.36,"volume":71393500},{"timestamp":1596115800,"date":"2020-07-30","index":11537,"close":24.84,"high":24.95,"low":24.35,"open":24.72,"volume":61755900}]},{"date":"2020-04-15","estimated":0.46,"reported":0.37,"pre":[{"timestamp":1585575000,"date":"2020-03-30","index":11452,"close":22.04,"high":22.35,"low":21.27,"open":21.65,"volume":80449100},{"timestamp":1585661400,"date":"2020-03-31","index":11453,"close":21.23,"high":22.49,"low":20.96,"open":21.82,"volume":95213700},{"timestamp":1585747800,"date":"2020-04-01","index":11454,"close":19.77,"high":20.35,"low":19.51,"open":19.93,"volume":83961300},{"timestamp":1585834200,"date":"2020-04-02","index":11455,"close":20.57,"high":20.79,"low":19.59,"open":19.65,"volume":70007400},{"timestamp":1585920600,"date":"2020-04-03","index":11456,"close":20.03,"high":20.74,"low":19.68,"open":20.4,"volume":68293500},{"timestamp":1586179800,"date":"2020-04-06","index":11457,"close":21.39,"high":21.6,"low":20.81,"open":21.03,"volume":97766200},{"timestamp":1586266200,"date":"2020-04-07","index":11458,"close":22.14,"high":22.88,"low":21.85,"open":22.8,"volume":94560300},{"timestamp":1586352600,"date":"2020-04-08","index":11459,"close":23.45,"high":23.6,"low":22.41,"open":22.41,"volume":81212300},{"timestamp":1586439000,"date":"2020-04-09","index":11460,"close":24.86,"high":25.32,"low":24.05,"open":24.07,"volume":125275700},{"timestamp":1586784600,"date":"2020-04-13","index":11461,"close":23.92,"high":24.85,"low":23.78,"open":24.78,"volume":83164700},{"timestamp":1586871000,"date":"2020-04-14","index":11462,"close":23.73,"high":24.65,"low":23.1,"open":24.5,"volume":88991100}],"post":[{"timestamp":1586957400,"date":"2020-04-15","index":11463,"close":22.19,"high":22.65,"low":21.91,"open":22.16,"volume":99082200},{"timestamp":1587043800,"date":"2020-04-16","index":11464,"close":21.42,"high":22.21,"low":21.09,"open":22.15,"volume":89213300},{"timestamp":1587130200,"date":"2020-04-17","index":11465,"close":23.28,"high":23.4,"low":22.31,"open":22.34,"volume":92800300},{"timestamp":1587389400,"date":"2020-04-20","index":11466,"close":22.5,"high":23.13,"low":22.18,"open":22.57,"volume":74446300},{"timestamp":1587475800,"date":"2020-04-21","index":11467,"close":21.64,"high":22.37,"low":21.5,"open":21.9,"volume":78871300},{"timestamp":1587562200,"date":"2020-04-22","index":11468,"close":21.8,"high":22.23,"low":21.75,"open":22.16,"volume":49669500},{"timestamp":1587648600,"date":"2020-04-23","index":11469,"close":21.87,"high":22.39,"low":21.85,"open":21.96,"volume":50614800},{"timestamp":1587735000,"date":"2020-04-24","index":11470,"close":22.18,"high":22.3,"low":21.67,"open":22.11,"volume":47633500},{"timestamp":1587994200,"date":"2020-04-27","index":11471,"close":23.47,"high":23.65,"low":22.45,"open":22.52,"volume":66916700},{"timestamp":1588080600,"date":"2020-04-28","index":11472,"close":23.89,"high":24.81,"low":23.85,"open":24.45,"volume":65504900},{"timestamp":1588167000,"date":"2020-04-29","index":11473,"close":24.78,"high":25.11,"low":24.51,"open":24.91,"volume":73493900}]},{"date":"2020-01-15","estimated":0.68,"reported":0.75,"pre":[{"timestamp":1577716200,"date":"2019-12-30","index":11390,"close":35.15,"high":35.65,"low":35.09,"open":35.57,"volume":30705100},{"timestamp":1577802600,"date":"2019-12-31","index":11391,"close":35.22,"high":35.26,"low":34.97,"open":35.03,"volume":29630100},{"timestamp":1577975400,"date":"2020-01-02","index":11392,"close":35.64,"high":35.66,"low":35.29,"open":35.35,"volume":37614200},{"timestamp":1578061800,"date":"2020-01-03","index":11393,"close":34.9,"high":35.15,"low":34.76,"open":34.98,"volume":50357900},{"timestamp":1578321000,"date":"2020-01-06","index":11394,"close":34.85,"high":34.9,"low":34.37,"open":34.41,"volume":42185000},{"timestamp":1578407400,"date":"2020-01-07","index":11395,"close":34.62,"high":34.92,"low":34.53,"open":34.7,"volume":34149000},{"timestamp":1578493800,"date":"2020-01-08","index":11396,"close":34.97,"high":35.19,"low":34.55,"open":34.57,"volume":45311600},{"timestamp":1578580200,"date":"2020-01-09","index":11397,"close":35.03,"high":35.33,"low":34.94,"open":35.3,"volume":39861600},{"timestamp":1578666600,"date":"2020-01-10","index":11398,"close":34.74,"high":35.07,"low":34.66,"open":35,"volume":39730400},{"timestamp":1578925800,"date":"2020-01-13","index":11399,"close":35.06,"high":35.07,"low":34.66,"open":34.84,"volume":37956100},{"timestamp":1579012200,"date":"2020-01-14","index":11400,"close":35.32,"high":35.67,"low":35.11,"open":35.3,"volume":66719300}],"post":[{"timestamp":1579098600,"date":"2020-01-15","index":11401,"close":34.67,"high":34.79,"low":34.34,"open":34.77,"volume":74745500},{"timestamp":1579185000,"date":"2020-01-16","index":11402,"close":34.72,"high":34.99,"low":34.6,"open":34.9,"volume":50368500},{"timestamp":1579271400,"date":"2020-01-17","index":11403,"close":34.71,"high":34.95,"low":34.6,"open":34.92,"volume":54156100},{"timestamp":1579617000,"date":"2020-01-21","index":11404,"close":34.26,"high":34.52,"low":34.22,"open":34.42,"volume":50811000},{"timestamp":1579703400,"date":"2020-01-22","index":11405,"close":34.36,"high":34.45,"low":34.23,"open":34.37,"volume":38879700},{"timestamp":1579789800,"date":"2020-01-23","index":11406,"close":34.12,"high":34.26,"low":33.73,"open":34.09,"volume":45717100},{"timestamp":1579876200,"date":"2020-01-24","index":11407,"close":33.54,"high":34.14,"low":33.27,"open":34.12,"volume":47797200},{"timestamp":1580135400,"date":"2020-01-27","index":11408,"close":32.85,"high":33.13,"low":32.47,"open":32.57,"volume":57096200},{"timestamp":1580221800,"date":"2020-01-28","index":11409,"close":33.24,"high":33.49,"low":32.95,"open":33.02,"volume":38834600},{"timestamp":1580308200,"date":"2020-01-29","index":11410,"close":33.01,"high":33.44,"low":32.98,"open":33.33,"volume":37414700},{"timestamp":1580394600,"date":"2020-01-30","index":11411,"close":33.48,"high":33.52,"low":32.67,"open":32.7,"volume":50542800}]}] +[{"date":"2025-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-16","estimated":0.78,"reported":null,"pre":[],"post":[]},{"date":"2024-10-15","estimated":0.77,"reported":0.81,"pre":[{"timestamp":1727703000,"date":"2024-09-30","index":12584,"close":39.68,"high":39.79,"low":39.02,"open":39.23,"volume":35055200},{"timestamp":1727789400,"date":"2024-10-01","index":12585,"close":39.22,"high":39.56,"low":38.94,"open":39.51,"volume":26291200},{"timestamp":1727875800,"date":"2024-10-02","index":12586,"close":39.23,"high":39.54,"low":39.05,"open":39.25,"volume":23302700},{"timestamp":1727962200,"date":"2024-10-03","index":12587,"close":39.25,"high":39.27,"low":38.73,"open":38.98,"volume":26030200},{"timestamp":1728048600,"date":"2024-10-04","index":12588,"close":40.11,"high":40.25,"low":39.62,"open":39.93,"volume":34209900},{"timestamp":1728307800,"date":"2024-10-07","index":12589,"close":39.96,"high":40.44,"low":39.71,"open":40.21,"volume":27177500},{"timestamp":1728394200,"date":"2024-10-08","index":12590,"close":39.93,"high":40.15,"low":39.81,"open":40.05,"volume":26023600},{"timestamp":1728480600,"date":"2024-10-09","index":12591,"close":40.19,"high":40.39,"low":39.72,"open":39.87,"volume":27421000},{"timestamp":1728567000,"date":"2024-10-10","index":12592,"close":39.97,"high":40.13,"low":39.77,"open":40.01,"volume":26182300},{"timestamp":1728653400,"date":"2024-10-11","index":12593,"close":41.95,"high":42.17,"low":40.4,"open":40.5,"volume":50660700},{"timestamp":1728912600,"date":"2024-10-14","index":12594,"close":41.91,"high":42.18,"low":41.72,"open":41.96,"volume":28098900}],"post":[{"timestamp":1728999000,"date":"2024-10-15","index":12595,"close":42.14,"high":43.36,"low":42.05,"open":43.23,"volume":61490000},{"timestamp":1729085400,"date":"2024-10-16","index":12596,"close":42.8,"high":43.1,"low":42.15,"open":42.21,"volume":42437800},{"timestamp":1729171800,"date":"2024-10-17","index":12597,"close":42.6,"high":43,"low":42.47,"open":42.83,"volume":31708600},{"timestamp":1729258200,"date":"2024-10-18","index":12598,"close":42.32,"high":42.65,"low":42.11,"open":42.43,"volume":30593500},{"timestamp":1729517400,"date":"2024-10-21","index":12599,"close":41.76,"high":42.41,"low":41.74,"open":42.25,"volume":26589500},{"timestamp":1729603800,"date":"2024-10-22","index":12600,"close":42.3,"high":42.41,"low":41.57,"open":41.65,"volume":37104400},{"timestamp":1729690200,"date":"2024-10-23","index":12601,"close":42.34,"high":42.47,"low":42.02,"open":42.2,"volume":28569400},{"timestamp":1729776600,"date":"2024-10-24","index":12602,"close":42.65,"high":42.66,"low":41.97,"open":42.32,"volume":28392000},{"timestamp":1729863000,"date":"2024-10-25","index":12603,"close":41.89,"high":42.98,"low":41.79,"open":42.92,"volume":27466900},{"timestamp":1730122200,"date":"2024-10-28","index":12604,"close":42.62,"high":42.75,"low":42.01,"open":42.07,"volume":24527600},{"timestamp":1730208600,"date":"2024-10-29","index":12605,"close":42.53,"high":42.81,"low":42.47,"open":42.59,"volume":22313500}]},{"date":"2024-07-16","estimated":0.8,"reported":0.83,"pre":[{"timestamp":1719581400,"date":"2024-06-28","index":12520,"close":39.77,"high":40.06,"low":39.32,"open":39.74,"volume":52028200},{"timestamp":1719840600,"date":"2024-07-01","index":12521,"close":40.01,"high":40.34,"low":39.67,"open":39.91,"volume":26770500},{"timestamp":1719927000,"date":"2024-07-02","index":12522,"close":40.93,"high":40.96,"low":39.96,"open":40,"volume":35626100},{"timestamp":1720013400,"date":"2024-07-03","index":12523,"close":40.9,"high":41.2,"low":40.75,"open":41.02,"volume":17100700},{"timestamp":1720186200,"date":"2024-07-05","index":12524,"close":40.41,"high":40.96,"low":40.29,"open":40.93,"volume":23489000},{"timestamp":1720445400,"date":"2024-07-08","index":12525,"close":40.62,"high":41.04,"low":40.43,"open":40.6,"volume":26728500},{"timestamp":1720531800,"date":"2024-07-09","index":12526,"close":41.42,"high":41.83,"low":40.6,"open":40.76,"volume":34697200},{"timestamp":1720618200,"date":"2024-07-10","index":12527,"close":41.74,"high":41.76,"low":41.07,"open":41.28,"volume":25333400},{"timestamp":1720704600,"date":"2024-07-11","index":12528,"close":41.81,"high":41.9,"low":41.39,"open":41.77,"volume":33824600},{"timestamp":1720791000,"date":"2024-07-12","index":12529,"close":41.59,"high":41.92,"low":41.09,"open":41.49,"volume":31856600},{"timestamp":1721050200,"date":"2024-07-15","index":12530,"close":41.89,"high":42.23,"low":41.7,"open":41.85,"volume":36648100}],"post":[{"timestamp":1721136600,"date":"2024-07-16","index":12531,"close":44.13,"high":44.4,"low":42.22,"open":42.52,"volume":75953300},{"timestamp":1721223000,"date":"2024-07-17","index":12532,"close":43.98,"high":44.44,"low":43.65,"open":43.65,"volume":65713600},{"timestamp":1721309400,"date":"2024-07-18","index":12533,"close":43.01,"high":44.24,"low":42.93,"open":43.62,"volume":48549200},{"timestamp":1721395800,"date":"2024-07-19","index":12534,"close":42.9,"high":43.56,"low":42.69,"open":42.86,"volume":43903000},{"timestamp":1721655000,"date":"2024-07-22","index":12535,"close":42.3,"high":42.87,"low":41.96,"open":42.64,"volume":42838300},{"timestamp":1721741400,"date":"2024-07-23","index":12536,"close":42.41,"high":42.78,"low":42.15,"open":42.22,"volume":36705100},{"timestamp":1721827800,"date":"2024-07-24","index":12537,"close":42.19,"high":42.75,"low":42.07,"open":42.28,"volume":36567200},{"timestamp":1721914200,"date":"2024-07-25","index":12538,"close":41.68,"high":42.3,"low":41.66,"open":42.02,"volume":41593900},{"timestamp":1722000600,"date":"2024-07-26","index":12539,"close":41.67,"high":41.96,"low":41.41,"open":41.58,"volume":52049300},{"timestamp":1722259800,"date":"2024-07-29","index":12540,"close":41.09,"high":41.88,"low":40.98,"open":41.78,"volume":37133100},{"timestamp":1722346200,"date":"2024-07-30","index":12541,"close":41.28,"high":41.89,"low":40.81,"open":41.05,"volume":44163200}]},{"date":"2024-04-16","estimated":0.76,"reported":0.83,"pre":[{"timestamp":1711978200,"date":"2024-04-01","index":12458,"close":37.52,"high":38.35,"low":37.44,"open":37.94,"volume":33908000},{"timestamp":1712064600,"date":"2024-04-02","index":12459,"close":37.3,"high":37.58,"low":37.16,"open":37.19,"volume":34806800},{"timestamp":1712151000,"date":"2024-04-03","index":12460,"close":37.44,"high":38.02,"low":37.27,"open":37.4,"volume":33338500},{"timestamp":1712237400,"date":"2024-04-04","index":12461,"close":36.92,"high":37.96,"low":36.87,"open":37.7,"volume":42888200},{"timestamp":1712323800,"date":"2024-04-05","index":12462,"close":37.11,"high":37.34,"low":36.73,"open":36.81,"volume":30818000},{"timestamp":1712583000,"date":"2024-04-08","index":12463,"close":37.5,"high":37.58,"low":37.13,"open":37.2,"volume":29470300},{"timestamp":1712669400,"date":"2024-04-09","index":12464,"close":37.73,"high":37.77,"low":37.2,"open":37.51,"volume":30977700},{"timestamp":1712755800,"date":"2024-04-10","index":12465,"close":36.65,"high":37.23,"low":36.55,"open":37.18,"volume":37610700},{"timestamp":1712842200,"date":"2024-04-11","index":12466,"close":36.35,"high":36.75,"low":36.05,"open":36.75,"volume":38604000},{"timestamp":1712928600,"date":"2024-04-12","index":12467,"close":35.79,"high":36.09,"low":35.53,"open":35.81,"volume":47118300},{"timestamp":1713187800,"date":"2024-04-15","index":12468,"close":35.95,"high":36.76,"low":35.76,"open":36.33,"volume":44392000}],"post":[{"timestamp":1713274200,"date":"2024-04-16","index":12469,"close":34.68,"high":36.17,"low":34.15,"open":36.1,"volume":95566100},{"timestamp":1713360600,"date":"2024-04-17","index":12470,"close":35.23,"high":35.75,"low":34.75,"open":34.89,"volume":65951400},{"timestamp":1713447000,"date":"2024-04-18","index":12471,"close":35.77,"high":35.99,"low":35.18,"open":35.54,"volume":44506200},{"timestamp":1713533400,"date":"2024-04-19","index":12472,"close":36.97,"high":37.12,"low":36.06,"open":36.1,"volume":56240900},{"timestamp":1713792600,"date":"2024-04-22","index":12473,"close":37.73,"high":37.91,"low":36.87,"open":37,"volume":43867100},{"timestamp":1713879000,"date":"2024-04-23","index":12474,"close":38.37,"high":38.42,"low":37.83,"open":37.94,"volume":39180300},{"timestamp":1713965400,"date":"2024-04-24","index":12475,"close":38.32,"high":38.49,"low":38,"open":38.02,"volume":28670600},{"timestamp":1714051800,"date":"2024-04-25","index":12476,"close":37.91,"high":38.27,"low":37.38,"open":37.93,"volume":41116000},{"timestamp":1714138200,"date":"2024-04-26","index":12477,"close":37.83,"high":38.31,"low":37.78,"open":37.93,"volume":28668700},{"timestamp":1714397400,"date":"2024-04-29","index":12478,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12479,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800}]},{"date":"2024-01-12","estimated":0.68,"reported":0.7,"pre":[{"timestamp":1703687400,"date":"2023-12-27","index":12394,"close":33.84,"high":33.95,"low":33.66,"open":33.8,"volume":24498600},{"timestamp":1703773800,"date":"2023-12-28","index":12395,"close":33.88,"high":33.97,"low":33.77,"open":33.82,"volume":21799600},{"timestamp":1703860200,"date":"2023-12-29","index":12396,"close":33.67,"high":33.99,"low":33.55,"open":33.94,"volume":28037800},{"timestamp":1704205800,"date":"2024-01-02","index":12397,"close":33.9,"high":34.07,"low":33.27,"open":33.39,"volume":36668600},{"timestamp":1704292200,"date":"2024-01-03","index":12398,"close":33.53,"high":33.77,"low":33.24,"open":33.65,"volume":45988700},{"timestamp":1704378600,"date":"2024-01-04","index":12399,"close":33.8,"high":34.31,"low":33.54,"open":33.57,"volume":39834600},{"timestamp":1704465000,"date":"2024-01-05","index":12400,"close":34.43,"high":34.69,"low":33.71,"open":33.8,"volume":49228900},{"timestamp":1704724200,"date":"2024-01-08","index":12401,"close":34.16,"high":34.3,"low":33.64,"open":34.3,"volume":40253900},{"timestamp":1704810600,"date":"2024-01-09","index":12402,"close":33.63,"high":33.84,"low":33.51,"open":33.82,"volume":39268800},{"timestamp":1704897000,"date":"2024-01-10","index":12403,"close":33.6,"high":33.63,"low":33.24,"open":33.5,"volume":34904000},{"timestamp":1704983400,"date":"2024-01-11","index":12404,"close":33.15,"high":33.5,"low":32.78,"open":33.36,"volume":48790600}],"post":[{"timestamp":1705069800,"date":"2024-01-12","index":12405,"close":32.8,"high":33.19,"low":31.96,"open":32.25,"volume":74320300},{"timestamp":1705415400,"date":"2024-01-16","index":12406,"close":32.12,"high":32.51,"low":31.82,"open":32.41,"volume":58420800},{"timestamp":1705501800,"date":"2024-01-17","index":12407,"close":31.8,"high":31.99,"low":31.27,"open":31.72,"volume":48811300},{"timestamp":1705588200,"date":"2024-01-18","index":12408,"close":31.73,"high":31.77,"low":31.4,"open":31.75,"volume":35484400},{"timestamp":1705674600,"date":"2024-01-19","index":12409,"close":32.22,"high":32.23,"low":31.57,"open":31.8,"volume":49331400},{"timestamp":1705933800,"date":"2024-01-22","index":12410,"close":32.55,"high":32.99,"low":32.32,"open":32.36,"volume":43903400},{"timestamp":1706020200,"date":"2024-01-23","index":12411,"close":32.77,"high":32.82,"low":32.39,"open":32.54,"volume":30003400},{"timestamp":1706106600,"date":"2024-01-24","index":12412,"close":32.98,"high":33.34,"low":32.91,"open":33.03,"volume":36403900},{"timestamp":1706193000,"date":"2024-01-25","index":12413,"close":33.39,"high":33.45,"low":32.83,"open":33.21,"volume":46204000},{"timestamp":1706279400,"date":"2024-01-26","index":12414,"close":33.43,"high":33.67,"low":33.32,"open":33.4,"volume":30839800},{"timestamp":1706538600,"date":"2024-01-29","index":12415,"close":33.61,"high":33.65,"low":33.24,"open":33.4,"volume":30269300}]},{"date":"2023-10-17","estimated":0.82,"reported":0.9,"pre":[{"timestamp":1696253400,"date":"2023-10-02","index":12334,"close":26.7,"high":27.36,"low":26.58,"open":27.27,"volume":50388600},{"timestamp":1696339800,"date":"2023-10-03","index":12335,"close":25.91,"high":26.52,"low":25.82,"open":26.49,"volume":62144500},{"timestamp":1696426200,"date":"2023-10-04","index":12336,"close":25.94,"high":26.01,"low":25.58,"open":25.88,"volume":55696400},{"timestamp":1696512600,"date":"2023-10-05","index":12337,"close":26.06,"high":26.09,"low":25.56,"open":25.78,"volume":49044100},{"timestamp":1696599000,"date":"2023-10-06","index":12338,"close":26.07,"high":26.23,"low":25.47,"open":25.77,"volume":58120700},{"timestamp":1696858200,"date":"2023-10-09","index":12339,"close":26.31,"high":26.36,"low":25.72,"open":25.76,"volume":39953700},{"timestamp":1696944600,"date":"2023-10-10","index":12340,"close":27.01,"high":27.3,"low":26.57,"open":26.61,"volume":51960100},{"timestamp":1697031000,"date":"2023-10-11","index":12341,"close":27.02,"high":27.44,"low":26.9,"open":27.17,"volume":38508200},{"timestamp":1697117400,"date":"2023-10-12","index":12342,"close":26.9,"high":27.08,"low":26.61,"open":26.97,"volume":44249800},{"timestamp":1697203800,"date":"2023-10-13","index":12343,"close":26.76,"high":27.72,"low":26.52,"open":27.43,"volume":55089700},{"timestamp":1697463000,"date":"2023-10-16","index":12344,"close":26.99,"high":27.18,"low":26.77,"open":27.16,"volume":56817500}],"post":[{"timestamp":1697549400,"date":"2023-10-17","index":12345,"close":27.62,"high":27.87,"low":26.72,"open":27.05,"volume":95344200},{"timestamp":1697635800,"date":"2023-10-18","index":12346,"close":27.31,"high":28.04,"low":27.21,"open":27.54,"volume":68371100},{"timestamp":1697722200,"date":"2023-10-19","index":12347,"close":26.96,"high":27.78,"low":26.88,"open":27.25,"volume":58611000},{"timestamp":1697808600,"date":"2023-10-20","index":12348,"close":26.31,"high":26.94,"low":26.24,"open":26.8,"volume":62029800},{"timestamp":1698067800,"date":"2023-10-23","index":12349,"close":25.57,"high":26.21,"low":25.52,"open":26.13,"volume":59857200},{"timestamp":1698154200,"date":"2023-10-24","index":12350,"close":25.47,"high":25.87,"low":25.4,"open":25.74,"volume":55975700},{"timestamp":1698240600,"date":"2023-10-25","index":12351,"close":25.55,"high":25.65,"low":25.18,"open":25.38,"volume":45522400},{"timestamp":1698327000,"date":"2023-10-26","index":12352,"close":26.12,"high":26.36,"low":25.44,"open":25.49,"volume":60921000},{"timestamp":1698413400,"date":"2023-10-27","index":12353,"close":25.17,"high":26.07,"low":24.96,"open":26.07,"volume":64709300},{"timestamp":1698672600,"date":"2023-10-30","index":12354,"close":25.69,"high":25.78,"low":25.28,"open":25.32,"volume":41891900},{"timestamp":1698759000,"date":"2023-10-31","index":12355,"close":26.34,"high":26.38,"low":25.72,"open":25.74,"volume":50106700}]},{"date":"2023-07-18","estimated":0.84,"reported":0.88,"pre":[{"timestamp":1688131800,"date":"2023-06-30","index":12270,"close":28.69,"high":29.11,"low":28.67,"open":28.94,"volume":50370700},{"timestamp":1688391000,"date":"2023-07-03","index":12271,"close":29.2,"high":29.35,"low":28.65,"open":28.7,"volume":30995800},{"timestamp":1688563800,"date":"2023-07-05","index":12272,"close":29.08,"high":29.42,"low":28.95,"open":29.14,"volume":37492000},{"timestamp":1688650200,"date":"2023-07-06","index":12273,"close":28.28,"high":28.82,"low":28.1,"open":28.8,"volume":52098000},{"timestamp":1688736600,"date":"2023-07-07","index":12274,"close":28.53,"high":28.82,"low":28.29,"open":28.3,"volume":34231500},{"timestamp":1688995800,"date":"2023-07-10","index":12275,"close":28.66,"high":28.85,"low":28.47,"open":28.59,"volume":36086000},{"timestamp":1689082200,"date":"2023-07-11","index":12276,"close":29.02,"high":29.08,"low":28.42,"open":28.66,"volume":40978700},{"timestamp":1689168600,"date":"2023-07-12","index":12277,"close":29.36,"high":29.89,"low":29.27,"open":29.51,"volume":41855500},{"timestamp":1689255000,"date":"2023-07-13","index":12278,"close":29.67,"high":29.87,"low":29.41,"open":29.52,"volume":39589000},{"timestamp":1689341400,"date":"2023-07-14","index":12279,"close":29.11,"high":30.1,"low":29.05,"open":30,"volume":58660500},{"timestamp":1689600600,"date":"2023-07-17","index":12280,"close":29.4,"high":29.56,"low":29.12,"open":29.15,"volume":49477200}],"post":[{"timestamp":1689687000,"date":"2023-07-18","index":12281,"close":30.7,"high":30.86,"low":29.92,"open":30,"volume":98253800},{"timestamp":1689773400,"date":"2023-07-19","index":12282,"close":31.53,"high":31.7,"low":30.69,"open":30.89,"volume":70619800},{"timestamp":1689859800,"date":"2023-07-20","index":12283,"close":31.69,"high":31.8,"low":31.26,"open":31.33,"volume":42128800},{"timestamp":1689946200,"date":"2023-07-21","index":12284,"close":31.98,"high":32.11,"low":31.42,"open":31.87,"volume":70813600},{"timestamp":1690205400,"date":"2023-07-24","index":12285,"close":32.65,"high":32.85,"low":31.98,"open":32,"volume":64548600},{"timestamp":1690291800,"date":"2023-07-25","index":12286,"close":32.15,"high":32.79,"low":32.07,"open":32.76,"volume":51208800},{"timestamp":1690378200,"date":"2023-07-26","index":12287,"close":32.41,"high":32.54,"low":32.15,"open":32.24,"volume":41814600},{"timestamp":1690464600,"date":"2023-07-27","index":12288,"close":31.95,"high":32.74,"low":31.82,"open":32.43,"volume":45529500},{"timestamp":1690551000,"date":"2023-07-28","index":12289,"close":31.9,"high":32.16,"low":31.71,"open":32.15,"volume":33296500},{"timestamp":1690810200,"date":"2023-07-31","index":12290,"close":32,"high":32.25,"low":31.78,"open":31.9,"volume":29093400},{"timestamp":1690896600,"date":"2023-08-01","index":12291,"close":31.62,"high":31.94,"low":31.42,"open":31.84,"volume":32712000}]},{"date":"2023-04-18","estimated":0.82,"reported":0.94,"pre":[{"timestamp":1680269400,"date":"2023-03-31","index":12208,"close":28.6,"high":28.68,"low":28.26,"open":28.62,"volume":56482100},{"timestamp":1680528600,"date":"2023-04-03","index":12209,"close":28.59,"high":28.98,"low":28.33,"open":28.64,"volume":51996800},{"timestamp":1680615000,"date":"2023-04-04","index":12210,"close":27.98,"high":28.65,"low":27.66,"open":28.55,"volume":56233300},{"timestamp":1680701400,"date":"2023-04-05","index":12211,"close":27.64,"high":27.91,"low":27.46,"open":27.66,"volume":47799400},{"timestamp":1680787800,"date":"2023-04-06","index":12212,"close":27.84,"high":28.01,"low":27.62,"open":27.72,"volume":41216600},{"timestamp":1681133400,"date":"2023-04-10","index":12213,"close":27.94,"high":28.1,"low":27.65,"open":27.67,"volume":40572700},{"timestamp":1681219800,"date":"2023-04-11","index":12214,"close":28.71,"high":28.75,"low":27.96,"open":28.02,"volume":58761200},{"timestamp":1681306200,"date":"2023-04-12","index":12215,"close":28.48,"high":29.01,"low":28.37,"open":28.68,"volume":44313300},{"timestamp":1681392600,"date":"2023-04-13","index":12216,"close":28.56,"high":28.64,"low":28.24,"open":28.56,"volume":52261400},{"timestamp":1681479000,"date":"2023-04-14","index":12217,"close":29.52,"high":29.87,"low":29.25,"open":29.3,"volume":81110800},{"timestamp":1681738200,"date":"2023-04-17","index":12218,"close":30.37,"high":30.41,"low":29.4,"open":29.77,"volume":83704400}],"post":[{"timestamp":1681824600,"date":"2023-04-18","index":12219,"close":30.56,"high":30.93,"low":29.8,"open":30.8,"volume":114498800},{"timestamp":1681911000,"date":"2023-04-19","index":12220,"close":30.06,"high":30.2,"low":29.79,"open":30.13,"volume":65594200},{"timestamp":1681997400,"date":"2023-04-20","index":12221,"close":29.9,"high":30.23,"low":29.77,"open":29.84,"volume":43193800},{"timestamp":1682083800,"date":"2023-04-21","index":12222,"close":29.87,"high":29.98,"low":29.41,"open":29.75,"volume":44759000},{"timestamp":1682343000,"date":"2023-04-24","index":12223,"close":29.76,"high":29.9,"low":29.59,"open":29.79,"volume":28020300},{"timestamp":1682429400,"date":"2023-04-25","index":12224,"close":28.84,"high":29.53,"low":28.82,"open":29.45,"volume":49718800},{"timestamp":1682515800,"date":"2023-04-26","index":12225,"close":28.44,"high":28.94,"low":28.3,"open":28.76,"volume":45848400},{"timestamp":1682602200,"date":"2023-04-27","index":12226,"close":28.89,"high":29.08,"low":28.52,"open":28.52,"volume":33060100},{"timestamp":1682688600,"date":"2023-04-28","index":12227,"close":29.28,"high":29.43,"low":28.51,"open":28.53,"volume":45532800},{"timestamp":1682947800,"date":"2023-05-01","index":12228,"close":29.04,"high":29.54,"low":29,"open":29.5,"volume":34076800},{"timestamp":1683034200,"date":"2023-05-02","index":12229,"close":28.16,"high":28.86,"low":27.71,"open":28.85,"volume":70797700}]},{"date":"2023-01-13","estimated":0.77,"reported":0.85,"pre":[{"timestamp":1672237800,"date":"2022-12-28","index":12144,"close":32.77,"high":32.97,"low":32.53,"open":32.57,"volume":30541000},{"timestamp":1672324200,"date":"2022-12-29","index":12145,"close":33.14,"high":33.16,"low":32.75,"open":32.89,"volume":22252900},{"timestamp":1672410600,"date":"2022-12-30","index":12146,"close":33.12,"high":33.3,"low":32.86,"open":33.1,"volume":28198900},{"timestamp":1672756200,"date":"2023-01-03","index":12147,"close":33.51,"high":34.09,"low":33.21,"open":33.23,"volume":35221500},{"timestamp":1672842600,"date":"2023-01-04","index":12148,"close":34.14,"high":34.82,"low":33.83,"open":33.9,"volume":41998500},{"timestamp":1672929000,"date":"2023-01-05","index":12149,"close":34.07,"high":34.14,"low":33.58,"open":33.92,"volume":34177000},{"timestamp":1673015400,"date":"2023-01-06","index":12150,"close":34.41,"high":34.58,"low":33.54,"open":34.09,"volume":34068700},{"timestamp":1673274600,"date":"2023-01-09","index":12151,"close":33.89,"high":34.76,"low":33.71,"open":34.75,"volume":43818800},{"timestamp":1673361000,"date":"2023-01-10","index":12152,"close":34.12,"high":34.27,"low":33.64,"open":33.74,"volume":35096000},{"timestamp":1673447400,"date":"2023-01-11","index":12153,"close":34.38,"high":34.44,"low":34,"open":34.12,"volume":36783700},{"timestamp":1673533800,"date":"2023-01-12","index":12154,"close":34.47,"high":34.87,"low":34.36,"open":34.6,"volume":44230400}],"post":[{"timestamp":1673620200,"date":"2023-01-13","index":12155,"close":35.23,"high":35.39,"low":33.09,"open":34.2,"volume":89667800},{"timestamp":1673965800,"date":"2023-01-17","index":12156,"close":34.52,"high":34.83,"low":34.15,"open":34.69,"volume":56458400},{"timestamp":1674052200,"date":"2023-01-18","index":12157,"close":33.72,"high":34.34,"low":33.51,"open":34.33,"volume":54517800},{"timestamp":1674138600,"date":"2023-01-19","index":12158,"close":33.23,"high":33.55,"low":32.89,"open":33.28,"volume":42707100},{"timestamp":1674225000,"date":"2023-01-20","index":12159,"close":33.85,"high":33.89,"low":33.09,"open":33.3,"volume":45004400},{"timestamp":1674484200,"date":"2023-01-23","index":12160,"close":34.32,"high":34.51,"low":33.75,"open":33.81,"volume":33683300},{"timestamp":1674570600,"date":"2023-01-24","index":12161,"close":34.57,"high":34.79,"low":33.95,"open":34.22,"volume":26716700},{"timestamp":1674657000,"date":"2023-01-25","index":12162,"close":34.87,"high":34.96,"low":34.25,"open":34.3,"volume":28859700},{"timestamp":1674743400,"date":"2023-01-26","index":12163,"close":35.34,"high":35.35,"low":34.79,"open":35.05,"volume":30035500},{"timestamp":1674829800,"date":"2023-01-27","index":12164,"close":35.45,"high":35.78,"low":35.27,"open":35.44,"volume":29964900},{"timestamp":1675089000,"date":"2023-01-30","index":12165,"close":35.3,"high":35.56,"low":35.18,"open":35.21,"volume":27353500}]},{"date":"2022-10-17","estimated":0.77,"reported":0.81,"pre":[{"timestamp":1664544600,"date":"2022-09-30","index":12083,"close":30.2,"high":31.19,"low":30.17,"open":30.76,"volume":42294100},{"timestamp":1664803800,"date":"2022-10-03","index":12084,"close":31.09,"high":31.28,"low":30.2,"open":30.59,"volume":34591700},{"timestamp":1664890200,"date":"2022-10-04","index":12085,"close":32.38,"high":32.52,"low":31.66,"open":31.72,"volume":39758700},{"timestamp":1664976600,"date":"2022-10-05","index":12086,"close":31.92,"high":32.03,"low":31.45,"open":31.54,"volume":35791100},{"timestamp":1665063000,"date":"2022-10-06","index":12087,"close":31.46,"high":31.88,"low":31.36,"open":31.6,"volume":40891900},{"timestamp":1665149400,"date":"2022-10-07","index":12088,"close":30.75,"high":31.24,"low":30.53,"open":31.17,"volume":52304600},{"timestamp":1665408600,"date":"2022-10-10","index":12089,"close":30.66,"high":31.05,"low":30.35,"open":30.9,"volume":37669100},{"timestamp":1665495000,"date":"2022-10-11","index":12090,"close":29.77,"high":30.47,"low":29.57,"open":30.37,"volume":58124000},{"timestamp":1665581400,"date":"2022-10-12","index":12091,"close":29.86,"high":30.31,"low":29.48,"open":29.64,"volume":36137900},{"timestamp":1665667800,"date":"2022-10-13","index":12092,"close":31.69,"high":31.77,"low":29.31,"open":29.41,"volume":67671000},{"timestamp":1665754200,"date":"2022-10-14","index":12093,"close":31.7,"high":32.63,"low":31.57,"open":31.81,"volume":58108500}],"post":[{"timestamp":1666013400,"date":"2022-10-17","index":12094,"close":33.62,"high":33.87,"low":32.87,"open":33.36,"volume":88896800},{"timestamp":1666099800,"date":"2022-10-18","index":12095,"close":34.88,"high":35.36,"low":34.28,"open":34.98,"volume":81937900},{"timestamp":1666186200,"date":"2022-10-19","index":12096,"close":33.92,"high":34.83,"low":33.77,"open":34.58,"volume":43139900},{"timestamp":1666272600,"date":"2022-10-20","index":12097,"close":33.7,"high":34.63,"low":33.59,"open":33.98,"volume":39549100},{"timestamp":1666359000,"date":"2022-10-21","index":12098,"close":34.95,"high":35.04,"low":33.56,"open":33.56,"volume":54870300},{"timestamp":1666618200,"date":"2022-10-24","index":12099,"close":35.07,"high":35.26,"low":34.71,"open":35.11,"volume":33765600},{"timestamp":1666704600,"date":"2022-10-25","index":12100,"close":35.39,"high":35.58,"low":34.53,"open":34.74,"volume":37132300},{"timestamp":1666791000,"date":"2022-10-26","index":12101,"close":35.7,"high":36.09,"low":35.35,"open":35.42,"volume":41104600},{"timestamp":1666877400,"date":"2022-10-27","index":12102,"close":35.87,"high":36.37,"low":35.77,"open":36.15,"volume":35261900},{"timestamp":1666963800,"date":"2022-10-28","index":12103,"close":36.18,"high":36.3,"low":35.64,"open":36.04,"volume":31659100},{"timestamp":1667223000,"date":"2022-10-31","index":12104,"close":36.04,"high":36.33,"low":35.81,"open":36,"volume":32565500}]},{"date":"2022-07-18","estimated":0.75,"reported":0.78,"pre":[{"timestamp":1656595800,"date":"2022-06-30","index":12019,"close":31.13,"high":31.55,"low":30.64,"open":31.17,"volume":46312300},{"timestamp":1656682200,"date":"2022-07-01","index":12020,"close":31.56,"high":31.67,"low":30.63,"open":30.98,"volume":40236100},{"timestamp":1657027800,"date":"2022-07-05","index":12021,"close":31.24,"high":31.24,"low":30.45,"open":30.8,"volume":47411800},{"timestamp":1657114200,"date":"2022-07-06","index":12022,"close":30.98,"high":31.25,"low":30.64,"open":31.01,"volume":35933700},{"timestamp":1657200600,"date":"2022-07-07","index":12023,"close":31.86,"high":32.01,"low":31.47,"open":31.5,"volume":40137900},{"timestamp":1657287000,"date":"2022-07-08","index":12024,"close":31.79,"high":32.25,"low":31.56,"open":32.01,"volume":31153800},{"timestamp":1657546200,"date":"2022-07-11","index":12025,"close":31.46,"high":31.79,"low":31.29,"open":31.55,"volume":29311900},{"timestamp":1657632600,"date":"2022-07-12","index":12026,"close":31.36,"high":32.03,"low":30.98,"open":31.02,"volume":39527000},{"timestamp":1657719000,"date":"2022-07-13","index":12027,"close":30.84,"high":31.15,"low":30.4,"open":31.07,"volume":44153700},{"timestamp":1657805400,"date":"2022-07-14","index":12028,"close":30.13,"high":30.22,"low":29.67,"open":30.09,"volume":51707800},{"timestamp":1657891800,"date":"2022-07-15","index":12029,"close":32.25,"high":32.63,"low":30.61,"open":30.65,"volume":77801700}],"post":[{"timestamp":1658151000,"date":"2022-07-18","index":12030,"close":32.26,"high":33.38,"low":32.1,"open":33.08,"volume":56382900},{"timestamp":1658237400,"date":"2022-07-19","index":12031,"close":33.35,"high":33.62,"low":32.68,"open":32.9,"volume":46874900},{"timestamp":1658323800,"date":"2022-07-20","index":12032,"close":33.36,"high":33.45,"low":32.95,"open":33.18,"volume":35514900},{"timestamp":1658410200,"date":"2022-07-21","index":12033,"close":33.65,"high":33.67,"low":32.95,"open":33.09,"volume":31244000},{"timestamp":1658496600,"date":"2022-07-22","index":12034,"close":33.43,"high":33.94,"low":33.09,"open":33.6,"volume":27115400},{"timestamp":1658755800,"date":"2022-07-25","index":12035,"close":33.73,"high":33.98,"low":33.44,"open":33.78,"volume":30381000},{"timestamp":1658842200,"date":"2022-07-26","index":12036,"close":33.05,"high":33.78,"low":32.96,"open":33.41,"volume":30645700},{"timestamp":1658928600,"date":"2022-07-27","index":12037,"close":33.59,"high":33.77,"low":32.95,"open":33.24,"volume":30344800},{"timestamp":1659015000,"date":"2022-07-28","index":12038,"close":33.32,"high":33.75,"low":32.9,"open":33.5,"volume":40176500},{"timestamp":1659101400,"date":"2022-07-29","index":12039,"close":33.81,"high":33.94,"low":33.35,"open":33.47,"volume":48152500},{"timestamp":1659360600,"date":"2022-08-01","index":12040,"close":33.71,"high":33.89,"low":33.22,"open":33.62,"volume":32336700}]},{"date":"2022-04-18","estimated":0.75,"reported":0.8,"pre":[{"timestamp":1648733400,"date":"2022-03-31","index":11957,"close":41.22,"high":42.89,"low":41.2,"open":42.84,"volume":67902500},{"timestamp":1648819800,"date":"2022-04-01","index":11958,"close":40.9,"high":41.74,"low":40.35,"open":41.69,"volume":61929200},{"timestamp":1649079000,"date":"2022-04-04","index":11959,"close":40.83,"high":41.14,"low":40.16,"open":40.48,"volume":53761700},{"timestamp":1649165400,"date":"2022-04-05","index":11960,"close":40.14,"high":40.76,"low":40.04,"open":40.44,"volume":51781700},{"timestamp":1649251800,"date":"2022-04-06","index":11961,"close":39.7,"high":40.01,"low":39.35,"open":39.74,"volume":54159800},{"timestamp":1649338200,"date":"2022-04-07","index":11962,"close":39.39,"high":39.98,"low":38.85,"open":39.89,"volume":54585000},{"timestamp":1649424600,"date":"2022-04-08","index":11963,"close":39.67,"high":40.1,"low":39.32,"open":39.49,"volume":41018900},{"timestamp":1649683800,"date":"2022-04-11","index":11964,"close":39.59,"high":40.4,"low":39.39,"open":39.48,"volume":34198700},{"timestamp":1649770200,"date":"2022-04-12","index":11965,"close":39.17,"high":40.08,"low":38.85,"open":39.57,"volume":42855300},{"timestamp":1649856600,"date":"2022-04-13","index":11966,"close":38.82,"high":39.01,"low":38.36,"open":38.5,"volume":45484200},{"timestamp":1649943000,"date":"2022-04-14","index":11967,"close":37.57,"high":38.97,"low":37.42,"open":38.49,"volume":79032000}],"post":[{"timestamp":1650288600,"date":"2022-04-18","index":11968,"close":38.85,"high":39.31,"low":37.22,"open":37.42,"volume":80080300},{"timestamp":1650375000,"date":"2022-04-19","index":11969,"close":39.57,"high":39.88,"low":39.11,"open":39.21,"volume":53714200},{"timestamp":1650461400,"date":"2022-04-20","index":11970,"close":39.66,"high":40.37,"low":39.61,"open":40.15,"volume":47064300},{"timestamp":1650547800,"date":"2022-04-21","index":11971,"close":38.91,"high":40.21,"low":38.62,"open":40,"volume":46245900},{"timestamp":1650634200,"date":"2022-04-22","index":11972,"close":37.56,"high":38.85,"low":37.5,"open":38.81,"volume":50409800},{"timestamp":1650893400,"date":"2022-04-25","index":11973,"close":37.29,"high":37.4,"low":35.93,"open":36.89,"volume":64301100},{"timestamp":1650979800,"date":"2022-04-26","index":11974,"close":36.45,"high":37.54,"low":36.42,"open":36.88,"volume":44809900},{"timestamp":1651066200,"date":"2022-04-27","index":11975,"close":36.25,"high":36.91,"low":36.17,"open":36.27,"volume":39824900},{"timestamp":1651152600,"date":"2022-04-28","index":11976,"close":36.81,"high":36.95,"low":36.16,"open":36.73,"volume":39567800},{"timestamp":1651239000,"date":"2022-04-29","index":11977,"close":35.68,"high":37.13,"low":35.54,"open":36.75,"volume":47385200},{"timestamp":1651498200,"date":"2022-05-02","index":11978,"close":36.14,"high":36.28,"low":35.4,"open":36.03,"volume":46652200}]},{"date":"2022-01-19","estimated":0.76,"reported":0.82,"pre":[{"timestamp":1641220200,"date":"2022-01-03","index":11896,"close":46.18,"high":46.49,"low":44.98,"open":45.09,"volume":58587900},{"timestamp":1641306600,"date":"2022-01-04","index":11897,"close":47.99,"high":48.43,"low":47.04,"open":47.06,"volume":74606700},{"timestamp":1641393000,"date":"2022-01-05","index":11898,"close":47.18,"high":48.37,"low":47.16,"open":48.14,"volume":57791600},{"timestamp":1641479400,"date":"2022-01-06","index":11899,"close":48.13,"high":48.16,"low":47.19,"open":47.98,"volume":52040900},{"timestamp":1641565800,"date":"2022-01-07","index":11900,"close":49.18,"high":49.31,"low":48.06,"open":48.15,"volume":59082600},{"timestamp":1641825000,"date":"2022-01-10","index":11901,"close":48.93,"high":50.08,"low":48.34,"open":49.91,"volume":66839500},{"timestamp":1641911400,"date":"2022-01-11","index":11902,"close":49.21,"high":49.25,"low":48.64,"open":48.99,"volume":40454400},{"timestamp":1641997800,"date":"2022-01-12","index":11903,"close":48.86,"high":49.38,"low":48.68,"open":49.17,"volume":41378000},{"timestamp":1642084200,"date":"2022-01-13","index":11904,"close":48.76,"high":49.49,"low":48.63,"open":48.92,"volume":46337500},{"timestamp":1642170600,"date":"2022-01-14","index":11905,"close":47.91,"high":48.23,"low":47.19,"open":47.52,"volume":72953300},{"timestamp":1642516200,"date":"2022-01-18","index":11906,"close":46.26,"high":47.92,"low":46.05,"open":47.85,"volume":65877400}],"post":[{"timestamp":1642602600,"date":"2022-01-19","index":11907,"close":46.44,"high":48.58,"low":46.35,"open":48.39,"volume":84451800},{"timestamp":1642689000,"date":"2022-01-20","index":11908,"close":45.75,"high":47.05,"low":45.66,"open":46.69,"volume":46265300},{"timestamp":1642775400,"date":"2022-01-21","index":11909,"close":44.92,"high":46.02,"low":44.66,"open":45.57,"volume":71303600},{"timestamp":1643034600,"date":"2022-01-24","index":11910,"close":44.55,"high":44.69,"low":42.59,"open":43.9,"volume":90672700},{"timestamp":1643121000,"date":"2022-01-25","index":11911,"close":45.43,"high":45.57,"low":43.83,"open":44.29,"volume":73555300},{"timestamp":1643207400,"date":"2022-01-26","index":11912,"close":45.9,"high":46.46,"low":45.26,"open":45.78,"volume":63735800},{"timestamp":1643293800,"date":"2022-01-27","index":11913,"close":45.47,"high":46.75,"low":45.09,"open":46.37,"volume":63402400},{"timestamp":1643380200,"date":"2022-01-28","index":11914,"close":45.87,"high":45.89,"low":44.45,"open":45.33,"volume":51048300},{"timestamp":1643639400,"date":"2022-01-31","index":11915,"close":46.14,"high":46.27,"low":45.22,"open":45.52,"volume":44793700},{"timestamp":1643725800,"date":"2022-02-01","index":11916,"close":46.94,"high":47.1,"low":45.9,"open":46.21,"volume":40326600},{"timestamp":1643812200,"date":"2022-02-02","index":11917,"close":46.89,"high":46.96,"low":46.3,"open":46.72,"volume":41125600}]},{"date":"2021-10-14","estimated":0.71,"reported":0.85,"pre":[{"timestamp":1632922200,"date":"2021-09-29","index":11830,"close":43.07,"high":43.32,"low":42.74,"open":43.18,"volume":44260200},{"timestamp":1633008600,"date":"2021-09-30","index":11831,"close":42.45,"high":43.35,"low":42.23,"open":43.35,"volume":47410800},{"timestamp":1633095000,"date":"2021-10-01","index":11832,"close":43.08,"high":43.43,"low":42.39,"open":42.48,"volume":40987100},{"timestamp":1633354200,"date":"2021-10-04","index":11833,"close":43.34,"high":44.07,"low":43.07,"open":43.11,"volume":48273400},{"timestamp":1633440600,"date":"2021-10-05","index":11834,"close":44.22,"high":44.75,"low":43.67,"open":43.77,"volume":54070700},{"timestamp":1633527000,"date":"2021-10-06","index":11835,"close":44.24,"high":44.29,"low":43.55,"open":43.85,"volume":47031700},{"timestamp":1633613400,"date":"2021-10-07","index":11836,"close":44.12,"high":44.87,"low":44.03,"open":44.79,"volume":46258800},{"timestamp":1633699800,"date":"2021-10-08","index":11837,"close":44.34,"high":44.81,"low":43.92,"open":44.07,"volume":39389400},{"timestamp":1633959000,"date":"2021-10-11","index":11838,"close":43.78,"high":44.81,"low":43.75,"open":44.6,"volume":36283500},{"timestamp":1634045400,"date":"2021-10-12","index":11839,"close":43.54,"high":44,"low":43.27,"open":43.67,"volume":36898300},{"timestamp":1634131800,"date":"2021-10-13","index":11840,"close":43.14,"high":43.64,"low":42.33,"open":43.55,"volume":43908000}],"post":[{"timestamp":1634218200,"date":"2021-10-14","index":11841,"close":45.07,"high":45.1,"low":43.48,"open":44.37,"volume":82201000},{"timestamp":1634304600,"date":"2021-10-15","index":11842,"close":46.37,"high":46.67,"low":45.36,"open":45.77,"volume":64264900},{"timestamp":1634563800,"date":"2021-10-18","index":11843,"close":46.28,"high":46.89,"low":46.03,"open":46.29,"volume":49542500},{"timestamp":1634650200,"date":"2021-10-19","index":11844,"close":46.48,"high":46.63,"low":46.2,"open":46.5,"volume":32515500},{"timestamp":1634736600,"date":"2021-10-20","index":11845,"close":47.09,"high":47.24,"low":46.05,"open":46.49,"volume":40411000},{"timestamp":1634823000,"date":"2021-10-21","index":11846,"close":46.83,"high":47.48,"low":46.61,"open":47.1,"volume":36848600},{"timestamp":1634909400,"date":"2021-10-22","index":11847,"close":47.57,"high":47.62,"low":46.99,"open":46.99,"volume":36225600},{"timestamp":1635168600,"date":"2021-10-25","index":11848,"close":47.51,"high":47.98,"low":47.2,"open":47.8,"volume":31679500},{"timestamp":1635255000,"date":"2021-10-26","index":11849,"close":47.96,"high":48.43,"low":47.44,"open":47.66,"volume":35674800},{"timestamp":1635341400,"date":"2021-10-27","index":11850,"close":47.04,"high":48.17,"low":47.03,"open":47.48,"volume":45790800},{"timestamp":1635427800,"date":"2021-10-28","index":11851,"close":47.78,"high":48,"low":47.3,"open":47.59,"volume":37209600}]},{"date":"2021-07-14","estimated":0.77,"reported":0.8,"pre":[{"timestamp":1624887000,"date":"2021-06-28","index":11765,"close":41.56,"high":41.58,"low":41.1,"open":41.46,"volume":34416500},{"timestamp":1624973400,"date":"2021-06-29","index":11766,"close":40.89,"high":41.95,"low":40.75,"open":41.63,"volume":38519600},{"timestamp":1625059800,"date":"2021-06-30","index":11767,"close":41.23,"high":41.36,"low":40.72,"open":40.76,"volume":29159800},{"timestamp":1625146200,"date":"2021-07-01","index":11768,"close":41.54,"high":41.7,"low":41.21,"open":41.56,"volume":28045100},{"timestamp":1625232600,"date":"2021-07-02","index":11769,"close":41.15,"high":41.47,"low":41.1,"open":41.37,"volume":28980800},{"timestamp":1625578200,"date":"2021-07-06","index":11770,"close":40.07,"high":40.88,"low":39.87,"open":40.81,"volume":47578700},{"timestamp":1625664600,"date":"2021-07-07","index":11771,"close":39.75,"high":40,"low":39.36,"open":39.57,"volume":43499900},{"timestamp":1625751000,"date":"2021-07-08","index":11772,"close":38.78,"high":39.24,"low":38.48,"open":38.62,"volume":52793100},{"timestamp":1625837400,"date":"2021-07-09","index":11773,"close":40.04,"high":40.24,"low":39.4,"open":39.65,"volume":43887200},{"timestamp":1626096600,"date":"2021-07-12","index":11774,"close":40.63,"high":40.81,"low":39.64,"open":39.79,"volume":42624500},{"timestamp":1626183000,"date":"2021-07-13","index":11775,"close":39.86,"high":40.48,"low":39.58,"open":40.48,"volume":54338100}],"post":[{"timestamp":1626269400,"date":"2021-07-14","index":11776,"close":38.86,"high":39.55,"low":37.79,"open":39.11,"volume":105651700},{"timestamp":1626355800,"date":"2021-07-15","index":11777,"close":38.83,"high":39.33,"low":38.32,"open":38.39,"volume":54697300},{"timestamp":1626442200,"date":"2021-07-16","index":11778,"close":37.92,"high":39.29,"low":37.59,"open":39.22,"volume":60469700},{"timestamp":1626701400,"date":"2021-07-19","index":11779,"close":36.93,"high":37.25,"low":36.51,"open":36.75,"volume":83251500},{"timestamp":1626787800,"date":"2021-07-20","index":11780,"close":37.69,"high":38.12,"low":36.61,"open":36.86,"volume":59462900},{"timestamp":1626874200,"date":"2021-07-21","index":11781,"close":38.46,"high":38.77,"low":37.98,"open":38.05,"volume":49907400},{"timestamp":1626960600,"date":"2021-07-22","index":11782,"close":37.96,"high":38.4,"low":37.68,"open":38.36,"volume":52715600},{"timestamp":1627047000,"date":"2021-07-23","index":11783,"close":37.7,"high":38.27,"low":37.56,"open":38.2,"volume":48659400},{"timestamp":1627306200,"date":"2021-07-26","index":11784,"close":38.13,"high":38.24,"low":37.66,"open":37.66,"volume":32258000},{"timestamp":1627392600,"date":"2021-07-27","index":11785,"close":37.98,"high":38.24,"low":37.46,"open":37.72,"volume":39121400},{"timestamp":1627479000,"date":"2021-07-28","index":11786,"close":38.13,"high":38.5,"low":37.75,"open":38.19,"volume":43331100}]},{"date":"2021-04-15","estimated":0.66,"reported":0.86,"pre":[{"timestamp":1617111000,"date":"2021-03-30","index":11703,"close":38.99,"high":39.46,"low":38.63,"open":38.63,"volume":56705900},{"timestamp":1617197400,"date":"2021-03-31","index":11704,"close":38.69,"high":38.99,"low":38.46,"open":38.62,"volume":49270000},{"timestamp":1617283800,"date":"2021-04-01","index":11705,"close":39.49,"high":39.52,"low":38.72,"open":38.83,"volume":65587000},{"timestamp":1617629400,"date":"2021-04-05","index":11706,"close":39.8,"high":40.28,"low":39.6,"open":40,"volume":50328500},{"timestamp":1617715800,"date":"2021-04-06","index":11707,"close":39.69,"high":40.15,"low":39.46,"open":39.53,"volume":42590100},{"timestamp":1617802200,"date":"2021-04-07","index":11708,"close":40.05,"high":40.15,"low":39.59,"open":39.77,"volume":43136400},{"timestamp":1617888600,"date":"2021-04-08","index":11709,"close":39.7,"high":39.85,"low":39.22,"open":39.8,"volume":45285900},{"timestamp":1617975000,"date":"2021-04-09","index":11710,"close":39.99,"high":40.18,"low":39.51,"open":39.91,"volume":45872900},{"timestamp":1618234200,"date":"2021-04-12","index":11711,"close":40.06,"high":40.38,"low":39.85,"open":39.99,"volume":45544600},{"timestamp":1618320600,"date":"2021-04-13","index":11712,"close":39.32,"high":39.82,"low":39.2,"open":39.81,"volume":46770400},{"timestamp":1618407000,"date":"2021-04-14","index":11713,"close":39.88,"high":40.33,"low":38.92,"open":38.98,"volume":52023800}],"post":[{"timestamp":1618493400,"date":"2021-04-15","index":11714,"close":38.74,"high":39.84,"low":38.05,"open":39.73,"volume":118128900},{"timestamp":1618579800,"date":"2021-04-16","index":11715,"close":39.15,"high":39.42,"low":38.91,"open":39.31,"volume":60633400},{"timestamp":1618839000,"date":"2021-04-19","index":11716,"close":39.17,"high":39.43,"low":39.03,"open":39.39,"volume":42321100},{"timestamp":1618925400,"date":"2021-04-20","index":11717,"close":38.08,"high":39,"low":37.89,"open":39,"volume":50834100},{"timestamp":1619011800,"date":"2021-04-21","index":11718,"close":38.72,"high":38.78,"low":37.41,"open":37.75,"volume":37851800},{"timestamp":1619098200,"date":"2021-04-22","index":11719,"close":38.36,"high":38.77,"low":38.17,"open":38.75,"volume":48093400},{"timestamp":1619184600,"date":"2021-04-23","index":11720,"close":39.18,"high":39.34,"low":38.22,"open":38.32,"volume":48674100},{"timestamp":1619443800,"date":"2021-04-26","index":11721,"close":39.41,"high":39.85,"low":39.28,"open":39.35,"volume":34699800},{"timestamp":1619530200,"date":"2021-04-27","index":11722,"close":39.88,"high":39.92,"low":39.51,"open":39.67,"volume":34304800},{"timestamp":1619616600,"date":"2021-04-28","index":11723,"close":40.03,"high":40.22,"low":39.88,"open":39.93,"volume":34084400},{"timestamp":1619703000,"date":"2021-04-29","index":11724,"close":41.11,"high":41.13,"low":40.46,"open":40.55,"volume":44008700}]},{"date":"2021-01-19","estimated":0.55,"reported":0.59,"pre":[{"timestamp":1609425000,"date":"2020-12-31","index":11643,"close":30.31,"high":30.39,"low":29.9,"open":30.01,"volume":28716000},{"timestamp":1609770600,"date":"2021-01-04","index":11644,"close":30.03,"high":30.57,"low":29.75,"open":30.46,"volume":51483900},{"timestamp":1609857000,"date":"2021-01-05","index":11645,"close":30.26,"high":30.54,"low":29.91,"open":30.17,"volume":48507000},{"timestamp":1609943400,"date":"2021-01-06","index":11646,"close":32.15,"high":32.62,"low":31.36,"open":31.9,"volume":107002800},{"timestamp":1610029800,"date":"2021-01-07","index":11647,"close":32.86,"high":33.62,"low":32.84,"open":33.31,"volume":74358500},{"timestamp":1610116200,"date":"2021-01-08","index":11648,"close":32.53,"high":33,"low":32.11,"open":32.92,"volume":44641400},{"timestamp":1610375400,"date":"2021-01-11","index":11649,"close":33.07,"high":33.13,"low":31.9,"open":32.09,"volume":51868200},{"timestamp":1610461800,"date":"2021-01-12","index":11650,"close":33.66,"high":33.97,"low":33.2,"open":33.42,"volume":68166200},{"timestamp":1610548200,"date":"2021-01-13","index":11651,"close":33.46,"high":33.68,"low":33.09,"open":33.43,"volume":43172800},{"timestamp":1610634600,"date":"2021-01-14","index":11652,"close":33.99,"high":34.37,"low":33.42,"open":33.48,"volume":48483500},{"timestamp":1610721000,"date":"2021-01-15","index":11653,"close":33.01,"high":33.63,"low":32.7,"open":33.29,"volume":57684300}],"post":[{"timestamp":1611066600,"date":"2021-01-19","index":11654,"close":32.77,"high":33.6,"low":32.2,"open":32.5,"volume":78130200},{"timestamp":1611153000,"date":"2021-01-20","index":11655,"close":32.34,"high":32.79,"low":32.16,"open":32.76,"volume":53920000},{"timestamp":1611239400,"date":"2021-01-21","index":11656,"close":31.77,"high":32.48,"low":31.73,"open":32.34,"volume":49626600},{"timestamp":1611325800,"date":"2021-01-22","index":11657,"close":31.55,"high":31.75,"low":31.25,"open":31.36,"volume":45314500},{"timestamp":1611585000,"date":"2021-01-25","index":11658,"close":31.16,"high":31.3,"low":30.57,"open":31.27,"volume":48078400},{"timestamp":1611671400,"date":"2021-01-26","index":11659,"close":30.94,"high":31.43,"low":30.91,"open":31.4,"volume":36373000},{"timestamp":1611757800,"date":"2021-01-27","index":11660,"close":29.83,"high":30.43,"low":29.67,"open":30.31,"volume":63809200},{"timestamp":1611844200,"date":"2021-01-28","index":11661,"close":30.32,"high":30.75,"low":29.92,"open":30.42,"volume":51223300},{"timestamp":1611930600,"date":"2021-01-29","index":11662,"close":29.65,"high":30.5,"low":29.59,"open":30.4,"volume":64019100},{"timestamp":1612189800,"date":"2021-02-01","index":11663,"close":29.96,"high":30.04,"low":29.57,"open":29.87,"volume":40985300},{"timestamp":1612276200,"date":"2021-02-02","index":11664,"close":31.03,"high":31.2,"low":30.54,"open":30.58,"volume":53527000}]},{"date":"2020-10-14","estimated":0.49,"reported":0.51,"pre":[{"timestamp":1601386200,"date":"2020-09-29","index":11578,"close":23.77,"high":23.99,"low":23.53,"open":23.98,"volume":45695200},{"timestamp":1601472600,"date":"2020-09-30","index":11579,"close":24.09,"high":24.32,"low":23.77,"open":23.78,"volume":56226100},{"timestamp":1601559000,"date":"2020-10-01","index":11580,"close":24.1,"high":24.41,"low":23.86,"open":24.27,"volume":44782200},{"timestamp":1601645400,"date":"2020-10-02","index":11581,"close":24.21,"high":24.43,"low":23.57,"open":23.64,"volume":51682100},{"timestamp":1601904600,"date":"2020-10-05","index":11582,"close":24.62,"high":24.71,"low":24.38,"open":24.52,"volume":44396800},{"timestamp":1601991000,"date":"2020-10-06","index":11583,"close":24.37,"high":25.19,"low":24.28,"open":24.92,"volume":67541100},{"timestamp":1602077400,"date":"2020-10-07","index":11584,"close":24.88,"high":25.11,"low":24.6,"open":24.63,"volume":47648000},{"timestamp":1602163800,"date":"2020-10-08","index":11585,"close":25.24,"high":25.3,"low":24.81,"open":24.95,"volume":52080600},{"timestamp":1602250200,"date":"2020-10-09","index":11586,"close":25.36,"high":25.49,"low":25.04,"open":25.34,"volume":44511500},{"timestamp":1602509400,"date":"2020-10-12","index":11587,"close":25.68,"high":25.83,"low":25.24,"open":25.3,"volume":48362900},{"timestamp":1602595800,"date":"2020-10-13","index":11588,"close":24.95,"high":25.68,"low":24.84,"open":25.64,"volume":61186900}],"post":[{"timestamp":1602682200,"date":"2020-10-14","index":11589,"close":23.62,"high":24.59,"low":23.59,"open":24.35,"volume":127409500},{"timestamp":1602768600,"date":"2020-10-15","index":11590,"close":24.15,"high":24.2,"low":23.48,"open":23.59,"volume":66832400},{"timestamp":1602855000,"date":"2020-10-16","index":11591,"close":24.24,"high":24.35,"low":23.94,"open":24.2,"volume":58357700},{"timestamp":1603114200,"date":"2020-10-19","index":11592,"close":23.72,"high":24.32,"low":23.69,"open":24.3,"volume":51377900},{"timestamp":1603200600,"date":"2020-10-20","index":11593,"close":24.14,"high":24.48,"low":23.88,"open":23.89,"volume":62476400},{"timestamp":1603287000,"date":"2020-10-21","index":11594,"close":24.05,"high":24.34,"low":24.01,"open":24.22,"volume":41564900},{"timestamp":1603373400,"date":"2020-10-22","index":11595,"close":24.87,"high":24.91,"low":24,"open":24.05,"volume":55402000},{"timestamp":1603459800,"date":"2020-10-23","index":11596,"close":24.9,"high":25.26,"low":24.71,"open":25.24,"volume":51007400},{"timestamp":1603719000,"date":"2020-10-26","index":11597,"close":24.54,"high":24.58,"low":24.15,"open":24.47,"volume":59450200},{"timestamp":1603805400,"date":"2020-10-27","index":11598,"close":23.85,"high":24.39,"low":23.81,"open":24.29,"volume":55009300},{"timestamp":1603891800,"date":"2020-10-28","index":11599,"close":23.47,"high":23.66,"low":23.12,"open":23.41,"volume":81942500}]},{"date":"2020-07-16","estimated":0.27,"reported":0.37,"pre":[{"timestamp":1593523800,"date":"2020-06-30","index":11515,"close":23.75,"high":23.91,"low":23.1,"open":23.2,"volume":61716200},{"timestamp":1593610200,"date":"2020-07-01","index":11516,"close":23.26,"high":24.07,"low":23.23,"open":24.03,"volume":57379900},{"timestamp":1593696600,"date":"2020-07-02","index":11517,"close":23.29,"high":23.99,"low":23.22,"open":23.84,"volume":56000200},{"timestamp":1594042200,"date":"2020-07-06","index":11518,"close":23.66,"high":24.08,"low":23.46,"open":23.82,"volume":59589000},{"timestamp":1594128600,"date":"2020-07-07","index":11519,"close":23.01,"high":23.39,"low":22.9,"open":23.38,"volume":60645800},{"timestamp":1594215000,"date":"2020-07-08","index":11520,"close":23.1,"high":23.19,"low":22.7,"open":23.03,"volume":52922600},{"timestamp":1594301400,"date":"2020-07-09","index":11521,"close":22.77,"high":23.16,"low":22.39,"open":22.94,"volume":79385900},{"timestamp":1594387800,"date":"2020-07-10","index":11522,"close":24.02,"high":24.05,"low":22.68,"open":22.71,"volume":81142900},{"timestamp":1594647000,"date":"2020-07-13","index":11523,"close":24.19,"high":24.51,"low":23.86,"open":24.37,"volume":73598100},{"timestamp":1594733400,"date":"2020-07-14","index":11524,"close":24.14,"high":24.15,"low":23.45,"open":23.89,"volume":67423100},{"timestamp":1594819800,"date":"2020-07-15","index":11525,"close":24.6,"high":24.87,"low":24.28,"open":24.76,"volume":57384400}],"post":[{"timestamp":1594906200,"date":"2020-07-16","index":11526,"close":23.93,"high":24.22,"low":23.54,"open":23.75,"volume":78067100},{"timestamp":1594992600,"date":"2020-07-17","index":11527,"close":23.22,"high":23.98,"low":23.2,"open":23.88,"volume":66659100},{"timestamp":1595251800,"date":"2020-07-20","index":11528,"close":23.58,"high":23.7,"low":23.11,"open":23.19,"volume":61114000},{"timestamp":1595338200,"date":"2020-07-21","index":11529,"close":24.42,"high":24.48,"low":23.69,"open":23.71,"volume":75499300},{"timestamp":1595424600,"date":"2020-07-22","index":11530,"close":24.31,"high":24.33,"low":23.97,"open":24.24,"volume":52193700},{"timestamp":1595511000,"date":"2020-07-23","index":11531,"close":24.54,"high":24.64,"low":24.11,"open":24.52,"volume":61047600},{"timestamp":1595597400,"date":"2020-07-24","index":11532,"close":24.35,"high":24.83,"low":24.27,"open":24.56,"volume":50217600},{"timestamp":1595856600,"date":"2020-07-27","index":11533,"close":24.14,"high":24.27,"low":23.88,"open":24.22,"volume":54721300},{"timestamp":1595943000,"date":"2020-07-28","index":11534,"close":24.36,"high":24.56,"low":24.08,"open":24.13,"volume":48406500},{"timestamp":1596029400,"date":"2020-07-29","index":11535,"close":25.27,"high":25.29,"low":24.19,"open":24.36,"volume":71393500},{"timestamp":1596115800,"date":"2020-07-30","index":11536,"close":24.84,"high":24.95,"low":24.35,"open":24.72,"volume":61755900}]},{"date":"2020-04-15","estimated":0.46,"reported":0.37,"pre":[{"timestamp":1585575000,"date":"2020-03-30","index":11451,"close":22.04,"high":22.35,"low":21.27,"open":21.65,"volume":80449100},{"timestamp":1585661400,"date":"2020-03-31","index":11452,"close":21.23,"high":22.49,"low":20.96,"open":21.82,"volume":95213700},{"timestamp":1585747800,"date":"2020-04-01","index":11453,"close":19.77,"high":20.35,"low":19.51,"open":19.93,"volume":83961300},{"timestamp":1585834200,"date":"2020-04-02","index":11454,"close":20.57,"high":20.79,"low":19.59,"open":19.65,"volume":70007400},{"timestamp":1585920600,"date":"2020-04-03","index":11455,"close":20.03,"high":20.74,"low":19.68,"open":20.4,"volume":68293500},{"timestamp":1586179800,"date":"2020-04-06","index":11456,"close":21.39,"high":21.6,"low":20.81,"open":21.03,"volume":97766200},{"timestamp":1586266200,"date":"2020-04-07","index":11457,"close":22.14,"high":22.88,"low":21.85,"open":22.8,"volume":94560300},{"timestamp":1586352600,"date":"2020-04-08","index":11458,"close":23.45,"high":23.6,"low":22.41,"open":22.41,"volume":81212300},{"timestamp":1586439000,"date":"2020-04-09","index":11459,"close":24.86,"high":25.32,"low":24.05,"open":24.07,"volume":125275700},{"timestamp":1586784600,"date":"2020-04-13","index":11460,"close":23.92,"high":24.85,"low":23.78,"open":24.78,"volume":83164700},{"timestamp":1586871000,"date":"2020-04-14","index":11461,"close":23.73,"high":24.65,"low":23.1,"open":24.5,"volume":88991100}],"post":[{"timestamp":1586957400,"date":"2020-04-15","index":11462,"close":22.19,"high":22.65,"low":21.91,"open":22.16,"volume":99082200},{"timestamp":1587043800,"date":"2020-04-16","index":11463,"close":21.42,"high":22.21,"low":21.09,"open":22.15,"volume":89213300},{"timestamp":1587130200,"date":"2020-04-17","index":11464,"close":23.28,"high":23.4,"low":22.31,"open":22.34,"volume":92800300},{"timestamp":1587389400,"date":"2020-04-20","index":11465,"close":22.5,"high":23.13,"low":22.18,"open":22.57,"volume":74446300},{"timestamp":1587475800,"date":"2020-04-21","index":11466,"close":21.64,"high":22.37,"low":21.5,"open":21.9,"volume":78871300},{"timestamp":1587562200,"date":"2020-04-22","index":11467,"close":21.8,"high":22.23,"low":21.75,"open":22.16,"volume":49669500},{"timestamp":1587648600,"date":"2020-04-23","index":11468,"close":21.87,"high":22.39,"low":21.85,"open":21.96,"volume":50614800},{"timestamp":1587735000,"date":"2020-04-24","index":11469,"close":22.18,"high":22.3,"low":21.67,"open":22.11,"volume":47633500},{"timestamp":1587994200,"date":"2020-04-27","index":11470,"close":23.47,"high":23.65,"low":22.45,"open":22.52,"volume":66916700},{"timestamp":1588080600,"date":"2020-04-28","index":11471,"close":23.89,"high":24.81,"low":23.85,"open":24.45,"volume":65504900},{"timestamp":1588167000,"date":"2020-04-29","index":11472,"close":24.78,"high":25.11,"low":24.51,"open":24.91,"volume":73493900}]},{"date":"2020-01-15","estimated":0.68,"reported":0.75,"pre":[{"timestamp":1577716200,"date":"2019-12-30","index":11389,"close":35.15,"high":35.65,"low":35.09,"open":35.57,"volume":30705100},{"timestamp":1577802600,"date":"2019-12-31","index":11390,"close":35.22,"high":35.26,"low":34.97,"open":35.03,"volume":29630100},{"timestamp":1577975400,"date":"2020-01-02","index":11391,"close":35.64,"high":35.66,"low":35.29,"open":35.35,"volume":37614200},{"timestamp":1578061800,"date":"2020-01-03","index":11392,"close":34.9,"high":35.15,"low":34.76,"open":34.98,"volume":50357900},{"timestamp":1578321000,"date":"2020-01-06","index":11393,"close":34.85,"high":34.9,"low":34.37,"open":34.41,"volume":42185000},{"timestamp":1578407400,"date":"2020-01-07","index":11394,"close":34.62,"high":34.92,"low":34.53,"open":34.7,"volume":34149000},{"timestamp":1578493800,"date":"2020-01-08","index":11395,"close":34.97,"high":35.19,"low":34.55,"open":34.57,"volume":45311600},{"timestamp":1578580200,"date":"2020-01-09","index":11396,"close":35.03,"high":35.33,"low":34.94,"open":35.3,"volume":39861600},{"timestamp":1578666600,"date":"2020-01-10","index":11397,"close":34.74,"high":35.07,"low":34.66,"open":35,"volume":39730400},{"timestamp":1578925800,"date":"2020-01-13","index":11398,"close":35.06,"high":35.07,"low":34.66,"open":34.84,"volume":37956100},{"timestamp":1579012200,"date":"2020-01-14","index":11399,"close":35.32,"high":35.67,"low":35.11,"open":35.3,"volume":66719300}],"post":[{"timestamp":1579098600,"date":"2020-01-15","index":11400,"close":34.67,"high":34.79,"low":34.34,"open":34.77,"volume":74745500},{"timestamp":1579185000,"date":"2020-01-16","index":11401,"close":34.72,"high":34.99,"low":34.6,"open":34.9,"volume":50368500},{"timestamp":1579271400,"date":"2020-01-17","index":11402,"close":34.71,"high":34.95,"low":34.6,"open":34.92,"volume":54156100},{"timestamp":1579617000,"date":"2020-01-21","index":11403,"close":34.26,"high":34.52,"low":34.22,"open":34.42,"volume":50811000},{"timestamp":1579703400,"date":"2020-01-22","index":11404,"close":34.36,"high":34.45,"low":34.23,"open":34.37,"volume":38879700},{"timestamp":1579789800,"date":"2020-01-23","index":11405,"close":34.12,"high":34.26,"low":33.73,"open":34.09,"volume":45717100},{"timestamp":1579876200,"date":"2020-01-24","index":11406,"close":33.54,"high":34.14,"low":33.27,"open":34.12,"volume":47797200},{"timestamp":1580135400,"date":"2020-01-27","index":11407,"close":32.85,"high":33.13,"low":32.47,"open":32.57,"volume":57096200},{"timestamp":1580221800,"date":"2020-01-28","index":11408,"close":33.24,"high":33.49,"low":32.95,"open":33.02,"volume":38834600},{"timestamp":1580308200,"date":"2020-01-29","index":11409,"close":33.01,"high":33.44,"low":32.98,"open":33.33,"volume":37414700},{"timestamp":1580394600,"date":"2020-01-30","index":11410,"close":33.48,"high":33.52,"low":32.67,"open":32.7,"volume":50542800}]}] diff --git a/data/BA_full.json b/data/BA_full.json index 0b3b18078..8c684dc73 100644 --- a/data/BA_full.json +++ b/data/BA_full.json @@ -1 +1 @@ -[{"date":"2025-10-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-29","estimated":-1.72,"reported":null,"pre":[],"post":[]},{"date":"2024-10-23","estimated":-10.52,"reported":-10.44,"pre":[{"timestamp":1728394200,"date":"2024-10-08","index":12591,"close":154.65,"high":156.7,"low":154.14,"open":155.99,"volume":5336300},{"timestamp":1728480600,"date":"2024-10-09","index":12592,"close":149.37,"high":152.19,"low":148.8,"open":152.05,"volume":12488500},{"timestamp":1728567000,"date":"2024-10-10","index":12593,"close":146.62,"high":149.11,"low":146.26,"open":149.07,"volume":11275800},{"timestamp":1728653400,"date":"2024-10-11","index":12594,"close":151.02,"high":151.12,"low":146.3,"open":146.3,"volume":10688600},{"timestamp":1728912600,"date":"2024-10-14","index":12595,"close":148.99,"high":150.09,"low":146.02,"open":148,"volume":9737000},{"timestamp":1728999000,"date":"2024-10-15","index":12596,"close":152.35,"high":153.95,"low":148.55,"open":150.5,"volume":11241700},{"timestamp":1729085400,"date":"2024-10-16","index":12597,"close":154.9,"high":154.99,"low":151.34,"open":151.91,"volume":8356200},{"timestamp":1729171800,"date":"2024-10-17","index":12598,"close":155.31,"high":157.14,"low":154.25,"open":155,"volume":6291800},{"timestamp":1729258200,"date":"2024-10-18","index":12599,"close":155,"high":156.37,"low":153.9,"open":155.84,"volume":6030200},{"timestamp":1729517400,"date":"2024-10-21","index":12600,"close":159.82,"high":163.44,"low":158.36,"open":160.25,"volume":13277600},{"timestamp":1729603800,"date":"2024-10-22","index":12601,"close":159.88,"high":160.66,"low":158.37,"open":160.5,"volume":7380800}],"post":[{"timestamp":1729690200,"date":"2024-10-23","index":12602,"close":157.06,"high":161.47,"low":153.53,"open":160,"volume":15931500},{"timestamp":1729776600,"date":"2024-10-24","index":12603,"close":155.2,"high":155.89,"low":151.98,"open":152.61,"volume":9774400},{"timestamp":1729863000,"date":"2024-10-25","index":12604,"close":155.01,"high":157.48,"low":154.52,"open":156.2,"volume":8153000},{"timestamp":1730122200,"date":"2024-10-28","index":12605,"close":150.69,"high":155.2,"low":150.61,"open":153.5,"volume":20992500},{"timestamp":1730208600,"date":"2024-10-29","index":12606,"close":152.98,"high":155.99,"low":147.58,"open":147.86,"volume":66387700},{"timestamp":1730295000,"date":"2024-10-30","index":12607,"close":154.29,"high":156.91,"low":152.51,"open":152.51,"volume":50719600},{"timestamp":1730398172,"date":"2024-10-31","index":12608,"close":148.96,"high":154.45,"low":147.88,"open":154.31,"volume":15954156},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-31","estimated":-1.97,"reported":-2.9,"pre":[{"timestamp":1721136600,"date":"2024-07-16","index":12532,"close":186.05,"high":187.44,"low":179.2,"open":180.05,"volume":8546400},{"timestamp":1721223000,"date":"2024-07-17","index":12533,"close":184.84,"high":188.45,"low":183.79,"open":185.32,"volume":4899600},{"timestamp":1721309400,"date":"2024-07-18","index":12534,"close":180.23,"high":187.37,"low":179.88,"open":184.24,"volume":5354800},{"timestamp":1721395800,"date":"2024-07-19","index":12535,"close":179.67,"high":181.5,"low":177.39,"open":181.4,"volume":5121300},{"timestamp":1721655000,"date":"2024-07-22","index":12536,"close":178.9,"high":182.72,"low":177.23,"open":181.36,"volume":4883500},{"timestamp":1721741400,"date":"2024-07-23","index":12537,"close":186.48,"high":187.04,"low":179,"open":179.1,"volume":7614300},{"timestamp":1721827800,"date":"2024-07-24","index":12538,"close":180.07,"high":187,"low":179.97,"open":185.62,"volume":5109100},{"timestamp":1721914200,"date":"2024-07-25","index":12539,"close":184.35,"high":188.35,"low":179.45,"open":179.45,"volume":6128000},{"timestamp":1722000600,"date":"2024-07-26","index":12540,"close":186.89,"high":189.59,"low":184.63,"open":185.86,"volume":6272000},{"timestamp":1722259800,"date":"2024-07-29","index":12541,"close":185.43,"high":187.08,"low":183.83,"open":186.7,"volume":3608600},{"timestamp":1722346200,"date":"2024-07-30","index":12542,"close":186.86,"high":188.13,"low":185.15,"open":186.1,"volume":4789000}],"post":[{"timestamp":1722432600,"date":"2024-07-31","index":12543,"close":190.6,"high":196.95,"low":183.86,"open":189.88,"volume":15417000},{"timestamp":1722519000,"date":"2024-08-01","index":12544,"close":178.31,"high":191.17,"low":176.69,"open":190,"volume":13887000},{"timestamp":1722605400,"date":"2024-08-02","index":12545,"close":169.95,"high":175.46,"low":167.25,"open":175.22,"volume":11742800},{"timestamp":1722864600,"date":"2024-08-05","index":12546,"close":167.03,"high":167.68,"low":162.5,"open":162.52,"volume":9255100},{"timestamp":1722951000,"date":"2024-08-06","index":12547,"close":165.04,"high":169.19,"low":163.39,"open":168.89,"volume":5817300},{"timestamp":1723037400,"date":"2024-08-07","index":12548,"close":163.24,"high":167.98,"low":162.99,"open":167,"volume":5186400},{"timestamp":1723123800,"date":"2024-08-08","index":12549,"close":168.87,"high":169.35,"low":164,"open":164.23,"volume":6063800},{"timestamp":1723210200,"date":"2024-08-09","index":12550,"close":167.91,"high":169.85,"low":166.9,"open":168.39,"volume":3635600},{"timestamp":1723469400,"date":"2024-08-12","index":12551,"close":164.13,"high":168.05,"low":163.52,"open":167.73,"volume":4715600},{"timestamp":1723555800,"date":"2024-08-13","index":12552,"close":168.76,"high":168.88,"low":162.62,"open":164.5,"volume":6475500},{"timestamp":1723642200,"date":"2024-08-14","index":12553,"close":168.5,"high":169.75,"low":167.33,"open":167.89,"volume":3852700}]},{"date":"2024-04-24","estimated":-1.76,"reported":-1.13,"pre":[{"timestamp":1712669400,"date":"2024-04-09","index":12465,"close":178.12,"high":183.05,"low":176.57,"open":181.51,"volume":11439900},{"timestamp":1712755800,"date":"2024-04-10","index":12466,"close":174.63,"high":178.1,"low":172.44,"open":176.31,"volume":9727700},{"timestamp":1712842200,"date":"2024-04-11","index":12467,"close":173.36,"high":174.7,"low":171.38,"open":174.47,"volume":7625100},{"timestamp":1712928600,"date":"2024-04-12","index":12468,"close":169.55,"high":173.24,"low":169.37,"open":172.2,"volume":7548900},{"timestamp":1713187800,"date":"2024-04-15","index":12469,"close":167.82,"high":171.18,"low":167.53,"open":170.74,"volume":6490700},{"timestamp":1713274200,"date":"2024-04-16","index":12470,"close":170.55,"high":170.64,"low":167.75,"open":168.14,"volume":7986700},{"timestamp":1713360600,"date":"2024-04-17","index":12471,"close":170.21,"high":170.85,"low":168.12,"open":170,"volume":8162600},{"timestamp":1713447000,"date":"2024-04-18","index":12472,"close":170.23,"high":172.04,"low":169.1,"open":169.48,"volume":5123000},{"timestamp":1713533400,"date":"2024-04-19","index":12473,"close":169.82,"high":172,"low":169.65,"open":170,"volume":4688600},{"timestamp":1713792600,"date":"2024-04-22","index":12474,"close":170.48,"high":172.15,"low":168.16,"open":169.82,"volume":4724900},{"timestamp":1713879000,"date":"2024-04-23","index":12475,"close":169.18,"high":171.18,"low":168.43,"open":170.95,"volume":7632100}],"post":[{"timestamp":1713965400,"date":"2024-04-24","index":12476,"close":164.33,"high":177.64,"low":162.74,"open":176.5,"volume":20889300},{"timestamp":1714051800,"date":"2024-04-25","index":12477,"close":166.81,"high":168.13,"low":159.7,"open":163.59,"volume":12504700},{"timestamp":1714138200,"date":"2024-04-26","index":12478,"close":167.22,"high":168.65,"low":164.93,"open":165.98,"volume":7208100},{"timestamp":1714397400,"date":"2024-04-29","index":12479,"close":173.49,"high":173.81,"low":167.55,"open":167.9,"volume":7788600},{"timestamp":1714483800,"date":"2024-04-30","index":12480,"close":167.84,"high":174.07,"low":167.76,"open":171.49,"volume":8248800},{"timestamp":1714570200,"date":"2024-05-01","index":12481,"close":171.46,"high":173.86,"low":167.5,"open":167.5,"volume":6191900},{"timestamp":1714656600,"date":"2024-05-02","index":12482,"close":178.85,"high":178.9,"low":172.25,"open":173,"volume":10223700},{"timestamp":1714743000,"date":"2024-05-03","index":12483,"close":179.79,"high":180.49,"low":177.9,"open":179.59,"volume":5416300},{"timestamp":1715002200,"date":"2024-05-06","index":12484,"close":178.35,"high":183.98,"low":174.71,"open":180.88,"volume":11913400},{"timestamp":1715088600,"date":"2024-05-07","index":12485,"close":176.71,"high":178.35,"low":176.13,"open":177.22,"volume":5097500},{"timestamp":1715175000,"date":"2024-05-08","index":12486,"close":180.35,"high":181.66,"low":175.95,"open":175.95,"volume":4956800}]},{"date":"2024-01-31","estimated":-0.78,"reported":-0.47,"pre":[{"timestamp":1705415400,"date":"2024-01-16","index":12407,"close":200.52,"high":210.98,"low":199.5,"open":210.07,"volume":35290000},{"timestamp":1705501800,"date":"2024-01-17","index":12408,"close":203.06,"high":206.3,"low":201.65,"open":202.63,"volume":20140100},{"timestamp":1705588200,"date":"2024-01-18","index":12409,"close":211.61,"high":213.04,"low":203.32,"open":205.64,"volume":20046800},{"timestamp":1705674600,"date":"2024-01-19","index":12410,"close":215.02,"high":215.16,"low":209.23,"open":210.89,"volume":14320200},{"timestamp":1705933800,"date":"2024-01-22","index":12411,"close":214.93,"high":217,"low":212.36,"open":213.07,"volume":10760800},{"timestamp":1706020200,"date":"2024-01-23","index":12412,"close":211.5,"high":216.85,"low":211.13,"open":215.35,"volume":9076900},{"timestamp":1706106600,"date":"2024-01-24","index":12413,"close":214.13,"high":217.59,"low":209.36,"open":209.83,"volume":15119100},{"timestamp":1706193000,"date":"2024-01-25","index":12414,"close":201.88,"high":208.73,"low":198.32,"open":208.2,"volume":22112500},{"timestamp":1706279400,"date":"2024-01-26","index":12415,"close":205.47,"high":206.75,"low":203,"open":203.08,"volume":9911200},{"timestamp":1706538600,"date":"2024-01-29","index":12416,"close":205.19,"high":207.04,"low":203.85,"open":206.06,"volume":7535400},{"timestamp":1706625000,"date":"2024-01-30","index":12417,"close":200.44,"high":203.98,"low":199.14,"open":203.65,"volume":13321200}],"post":[{"timestamp":1706711400,"date":"2024-01-31","index":12418,"close":211.04,"high":213.77,"low":203.25,"open":204.92,"volume":22409400},{"timestamp":1706797800,"date":"2024-02-01","index":12419,"close":209.81,"high":214.63,"low":206.81,"open":213.84,"volume":10679200},{"timestamp":1706884200,"date":"2024-02-02","index":12420,"close":209.38,"high":209.54,"low":206.35,"open":209.06,"volume":6271200},{"timestamp":1707143400,"date":"2024-02-05","index":12421,"close":206.63,"high":207.34,"low":202,"open":204.64,"volume":8682500},{"timestamp":1707229800,"date":"2024-02-06","index":12422,"close":208.58,"high":210.64,"low":203.89,"open":206.02,"volume":7556900},{"timestamp":1707316200,"date":"2024-02-07","index":12423,"close":211.92,"high":213.77,"low":207.99,"open":208.76,"volume":7747700},{"timestamp":1707402600,"date":"2024-02-08","index":12424,"close":209.22,"high":213.1,"low":208.72,"open":212.4,"volume":5787700},{"timestamp":1707489000,"date":"2024-02-09","index":12425,"close":209.2,"high":211.44,"low":207.9,"open":209.77,"volume":4349700},{"timestamp":1707748200,"date":"2024-02-12","index":12426,"close":209.33,"high":209.8,"low":207.6,"open":208.7,"volume":4077400},{"timestamp":1707834600,"date":"2024-02-13","index":12427,"close":204.46,"high":207.81,"low":202.33,"open":206.9,"volume":8263600},{"timestamp":1707921000,"date":"2024-02-14","index":12428,"close":203.38,"high":206.58,"low":202.21,"open":205.95,"volume":6503000}]},{"date":"2023-10-25","estimated":-2.96,"reported":-3.26,"pre":[{"timestamp":1696944600,"date":"2023-10-10","index":12341,"close":193.53,"high":194.3,"low":188.76,"open":190.01,"volume":8062400},{"timestamp":1697031000,"date":"2023-10-11","index":12342,"close":196.07,"high":199.62,"low":194.27,"open":195.47,"volume":7394000},{"timestamp":1697117400,"date":"2023-10-12","index":12343,"close":191.3,"high":195.7,"low":189.96,"open":195.1,"volume":5668300},{"timestamp":1697203800,"date":"2023-10-13","index":12344,"close":184.91,"high":187.29,"low":183.18,"open":186.27,"volume":8215700},{"timestamp":1697463000,"date":"2023-10-16","index":12345,"close":184.93,"high":186.23,"low":182.5,"open":185.91,"volume":4701000},{"timestamp":1697549400,"date":"2023-10-17","index":12346,"close":185.6,"high":188.33,"low":183.3,"open":183.75,"volume":5121800},{"timestamp":1697635800,"date":"2023-10-18","index":12347,"close":185.69,"high":190.25,"low":185.05,"open":187.22,"volume":6268100},{"timestamp":1697722200,"date":"2023-10-19","index":12348,"close":182.79,"high":187.05,"low":182.54,"open":185.5,"volume":4043700},{"timestamp":1697808600,"date":"2023-10-20","index":12349,"close":180.04,"high":183.39,"low":179.85,"open":182.68,"volume":4514100},{"timestamp":1698067800,"date":"2023-10-23","index":12350,"close":181.03,"high":183.72,"low":178.43,"open":179.44,"volume":4146200},{"timestamp":1698154200,"date":"2023-10-24","index":12351,"close":182.36,"high":184.35,"low":181.8,"open":183.21,"volume":4652900}],"post":[{"timestamp":1698240600,"date":"2023-10-25","index":12352,"close":177.73,"high":187,"low":176.25,"open":186,"volume":13806400},{"timestamp":1698327000,"date":"2023-10-26","index":12353,"close":179.09,"high":182.95,"low":176.53,"open":177.11,"volume":6961800},{"timestamp":1698413400,"date":"2023-10-27","index":12354,"close":179.69,"high":182.33,"low":179.01,"open":180,"volume":4606300},{"timestamp":1698672600,"date":"2023-10-30","index":12355,"close":182.35,"high":184.16,"low":179.42,"open":179.42,"volume":5507100},{"timestamp":1698759000,"date":"2023-10-31","index":12356,"close":186.82,"high":187.29,"low":181.32,"open":183.38,"volume":5043000},{"timestamp":1698845400,"date":"2023-11-01","index":12357,"close":189.38,"high":190.78,"low":187.5,"open":189.69,"volume":5832200},{"timestamp":1698931800,"date":"2023-11-02","index":12358,"close":192.01,"high":192.94,"low":190.34,"open":190.9,"volume":4313000},{"timestamp":1699018200,"date":"2023-11-03","index":12359,"close":195.05,"high":197.14,"low":193.71,"open":194,"volume":4483200},{"timestamp":1699281000,"date":"2023-11-06","index":12360,"close":192.95,"high":196.15,"low":192.46,"open":195.88,"volume":4222200},{"timestamp":1699367400,"date":"2023-11-07","index":12361,"close":191.41,"high":192.17,"low":189.57,"open":192.17,"volume":4012900},{"timestamp":1699453800,"date":"2023-11-08","index":12362,"close":191.83,"high":192.44,"low":190.14,"open":191.45,"volume":2984200}]},{"date":"2023-07-26","estimated":-0.88,"reported":-0.82,"pre":[{"timestamp":1689082200,"date":"2023-07-11","index":12277,"close":218.76,"high":218.98,"low":211.35,"open":212.92,"volume":7458400},{"timestamp":1689168600,"date":"2023-07-12","index":12278,"close":217.11,"high":221.56,"low":216.92,"open":219.51,"volume":5123200},{"timestamp":1689255000,"date":"2023-07-13","index":12279,"close":216.85,"high":218.9,"low":216.3,"open":218.13,"volume":4291700},{"timestamp":1689341400,"date":"2023-07-14","index":12280,"close":213.12,"high":217.02,"low":212.81,"open":217,"volume":4287900},{"timestamp":1689600600,"date":"2023-07-17","index":12281,"close":211.87,"high":214.23,"low":211.74,"open":212.5,"volume":3621500},{"timestamp":1689687000,"date":"2023-07-18","index":12282,"close":211.57,"high":213.04,"low":209.57,"open":211,"volume":5895800},{"timestamp":1689773400,"date":"2023-07-19","index":12283,"close":208.6,"high":211.87,"low":208.24,"open":211.12,"volume":4814100},{"timestamp":1689859800,"date":"2023-07-20","index":12284,"close":213.61,"high":215.1,"low":208.8,"open":208.83,"volume":5782200},{"timestamp":1689946200,"date":"2023-07-21","index":12285,"close":211.8,"high":215.6,"low":211.64,"open":213.89,"volume":4053200},{"timestamp":1690205400,"date":"2023-07-24","index":12286,"close":215.87,"high":215.94,"low":211.46,"open":212.06,"volume":4898300},{"timestamp":1690291800,"date":"2023-07-25","index":12287,"close":214.12,"high":214.82,"low":210.81,"open":214.2,"volume":6513300}],"post":[{"timestamp":1690378200,"date":"2023-07-26","index":12288,"close":232.8,"high":233.09,"low":221.77,"open":222.16,"volume":24923800},{"timestamp":1690464600,"date":"2023-07-27","index":12289,"close":233.75,"high":238.67,"low":231.83,"open":235.25,"volume":12018300},{"timestamp":1690551000,"date":"2023-07-28","index":12290,"close":238.69,"high":240.13,"low":235.7,"open":236.12,"volume":7054600},{"timestamp":1690810200,"date":"2023-07-31","index":12291,"close":238.85,"high":239.07,"low":236.21,"open":238.99,"volume":4894900},{"timestamp":1690896600,"date":"2023-08-01","index":12292,"close":238.01,"high":243.1,"low":237.31,"open":237.55,"volume":4975200},{"timestamp":1690983000,"date":"2023-08-02","index":12293,"close":231.38,"high":236.68,"low":230.69,"open":234.99,"volume":5326700},{"timestamp":1691069400,"date":"2023-08-03","index":12294,"close":231.36,"high":233.58,"low":230.4,"open":231,"volume":3282900},{"timestamp":1691155800,"date":"2023-08-04","index":12295,"close":231.36,"high":234.91,"low":230.08,"open":232.29,"volume":3497900},{"timestamp":1691415000,"date":"2023-08-07","index":12296,"close":238.25,"high":238.98,"low":232.74,"open":232.74,"volume":6068000},{"timestamp":1691501400,"date":"2023-08-08","index":12297,"close":238.04,"high":240.73,"low":236,"open":236.52,"volume":5149200},{"timestamp":1691587800,"date":"2023-08-09","index":12298,"close":237.86,"high":241.24,"low":236.41,"open":238.54,"volume":4044400}]},{"date":"2023-04-26","estimated":-1.07,"reported":-1.27,"pre":[{"timestamp":1681219800,"date":"2023-04-11","index":12215,"close":212.32,"high":214.5,"low":211.86,"open":213.29,"volume":5277500},{"timestamp":1681306200,"date":"2023-04-12","index":12216,"close":212.34,"high":214.3,"low":210.13,"open":213.66,"volume":4600300},{"timestamp":1681392600,"date":"2023-04-13","index":12217,"close":213.59,"high":213.68,"low":211.5,"open":213,"volume":4501600},{"timestamp":1681479000,"date":"2023-04-14","index":12218,"close":201.71,"high":204.28,"low":198.15,"open":202.59,"volume":19066500},{"timestamp":1681738200,"date":"2023-04-17","index":12219,"close":205.03,"high":206.1,"low":200.8,"open":202,"volume":6306800},{"timestamp":1681824600,"date":"2023-04-18","index":12220,"close":208.37,"high":208.94,"low":203.72,"open":205.5,"volume":7445800},{"timestamp":1681911000,"date":"2023-04-19","index":12221,"close":208.71,"high":210.87,"low":206.94,"open":207.12,"volume":4757400},{"timestamp":1681997400,"date":"2023-04-20","index":12222,"close":207.23,"high":209.88,"low":206.08,"open":207.42,"volume":3322900},{"timestamp":1682083800,"date":"2023-04-21","index":12223,"close":205.15,"high":208.38,"low":204.18,"open":208,"volume":3432300},{"timestamp":1682343000,"date":"2023-04-24","index":12224,"close":205.77,"high":206.5,"low":203.25,"open":204.87,"volume":3058900},{"timestamp":1682429400,"date":"2023-04-25","index":12225,"close":202.19,"high":204.94,"low":201.12,"open":204.54,"volume":4699500}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":12226,"close":203.03,"high":211.7,"low":202.68,"open":208.25,"volume":9137200},{"timestamp":1682602200,"date":"2023-04-27","index":12227,"close":206.04,"high":209.09,"low":203.53,"open":204.65,"volume":5105200},{"timestamp":1682688600,"date":"2023-04-28","index":12228,"close":206.78,"high":206.95,"low":202.9,"open":204.51,"volume":3709300},{"timestamp":1682947800,"date":"2023-05-01","index":12229,"close":203.87,"high":208.52,"low":203.62,"open":206.25,"volume":3776800},{"timestamp":1683034200,"date":"2023-05-02","index":12230,"close":203.25,"high":204.19,"low":200.09,"open":203,"volume":3970800},{"timestamp":1683120600,"date":"2023-05-03","index":12231,"close":200.93,"high":206.1,"low":200.55,"open":204.36,"volume":4537900},{"timestamp":1683207000,"date":"2023-05-04","index":12232,"close":197.05,"high":201.25,"low":193.27,"open":200.65,"volume":6934100},{"timestamp":1683293400,"date":"2023-05-05","index":12233,"close":198.34,"high":199.04,"low":196.76,"open":198.09,"volume":3870100},{"timestamp":1683552600,"date":"2023-05-08","index":12234,"close":197.26,"high":199.66,"low":196.4,"open":199.16,"volume":4677400},{"timestamp":1683639000,"date":"2023-05-09","index":12235,"close":201.88,"high":204.61,"low":198.78,"open":201.21,"volume":9329500},{"timestamp":1683725400,"date":"2023-05-10","index":12236,"close":200.84,"high":203.2,"low":198.25,"open":203.14,"volume":3923700}]},{"date":"2023-01-25","estimated":0.26,"reported":-1.75,"pre":[{"timestamp":1673274600,"date":"2023-01-09","index":12152,"close":208.57,"high":213.88,"low":207.91,"open":212.36,"volume":9005600},{"timestamp":1673361000,"date":"2023-01-10","index":12153,"close":206.69,"high":209.6,"low":203.46,"open":203.9,"volume":8183200},{"timestamp":1673447400,"date":"2023-01-11","index":12154,"close":208.03,"high":210.47,"low":206.69,"open":209.87,"volume":7190700},{"timestamp":1673533800,"date":"2023-01-12","index":12155,"close":214.32,"high":214.92,"low":207.37,"open":209.58,"volume":8208100},{"timestamp":1673620200,"date":"2023-01-13","index":12156,"close":214.13,"high":216.64,"low":211.58,"open":212,"volume":6213200},{"timestamp":1673965800,"date":"2023-01-17","index":12157,"close":211.41,"high":213.34,"low":209.07,"open":212.71,"volume":6150700},{"timestamp":1674052200,"date":"2023-01-18","index":12158,"close":209.41,"high":213.42,"low":209.2,"open":212.9,"volume":5403100},{"timestamp":1674138600,"date":"2023-01-19","index":12159,"close":207.09,"high":209.67,"low":204.82,"open":206.77,"volume":5813500},{"timestamp":1674225000,"date":"2023-01-20","index":12160,"close":206.76,"high":207.99,"low":204.78,"open":207.47,"volume":5475400},{"timestamp":1674484200,"date":"2023-01-23","index":12161,"close":209.97,"high":211.09,"low":206.99,"open":208.36,"volume":5481900},{"timestamp":1674570600,"date":"2023-01-24","index":12162,"close":211.98,"high":212.15,"low":205,"open":205,"volume":4753700}],"post":[{"timestamp":1674657000,"date":"2023-01-25","index":12163,"close":212.68,"high":214.75,"low":203.11,"open":205.8,"volume":16106500},{"timestamp":1674743400,"date":"2023-01-26","index":12164,"close":212.73,"high":213.79,"low":207.2,"open":213.48,"volume":7288100},{"timestamp":1674829800,"date":"2023-01-27","index":12165,"close":211.17,"high":212.88,"low":209.42,"open":211.32,"volume":5237900},{"timestamp":1675089000,"date":"2023-01-30","index":12166,"close":209.67,"high":211.36,"low":207.71,"open":209.19,"volume":6066800},{"timestamp":1675175400,"date":"2023-01-31","index":12167,"close":213,"high":213.11,"low":208.24,"open":210.15,"volume":5163000},{"timestamp":1675261800,"date":"2023-02-01","index":12168,"close":214.75,"high":218.97,"low":211.9,"open":212.11,"volume":8462100},{"timestamp":1675348200,"date":"2023-02-02","index":12169,"close":209.34,"high":215.29,"low":208.3,"open":215.15,"volume":6513400},{"timestamp":1675434600,"date":"2023-02-03","index":12170,"close":206.01,"high":210.75,"low":205.62,"open":207.71,"volume":5400300},{"timestamp":1675693800,"date":"2023-02-06","index":12171,"close":206.81,"high":208.21,"low":203.69,"open":205.19,"volume":3903000},{"timestamp":1675780200,"date":"2023-02-07","index":12172,"close":214.76,"high":215.15,"low":206.92,"open":208.04,"volume":7311200},{"timestamp":1675866600,"date":"2023-02-08","index":12173,"close":213.5,"high":215.77,"low":211.78,"open":213.07,"volume":4229800}]},{"date":"2022-10-26","estimated":0.07,"reported":-6.18,"pre":[{"timestamp":1665495000,"date":"2022-10-11","index":12091,"close":131.57,"high":135.36,"low":129.51,"open":132.96,"volume":8508400},{"timestamp":1665581400,"date":"2022-10-12","index":12092,"close":130.42,"high":131.34,"low":127.86,"open":128.43,"volume":6393000},{"timestamp":1665667800,"date":"2022-10-13","index":12093,"close":132.4,"high":134.7,"low":124.17,"open":126.5,"volume":7842300},{"timestamp":1665754200,"date":"2022-10-14","index":12094,"close":133.15,"high":136.41,"low":131.37,"open":135.59,"volume":6093900},{"timestamp":1666013400,"date":"2022-10-17","index":12095,"close":136.09,"high":137.28,"low":133.26,"open":136.98,"volume":9073500},{"timestamp":1666099800,"date":"2022-10-18","index":12096,"close":137.34,"high":139.42,"low":135.22,"open":139,"volume":6146300},{"timestamp":1666186200,"date":"2022-10-19","index":12097,"close":138.39,"high":141.2,"low":136.63,"open":137.17,"volume":6321900},{"timestamp":1666272600,"date":"2022-10-20","index":12098,"close":139.13,"high":141.88,"low":138.36,"open":138.36,"volume":4331700},{"timestamp":1666359000,"date":"2022-10-21","index":12099,"close":141.32,"high":141.33,"low":136.62,"open":138.48,"volume":5451300},{"timestamp":1666618200,"date":"2022-10-24","index":12100,"close":142.05,"high":142.88,"low":139.28,"open":142.85,"volume":5177800},{"timestamp":1666704600,"date":"2022-10-25","index":12101,"close":146.65,"high":146.88,"low":141.88,"open":142.09,"volume":6515600}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":12102,"close":133.79,"high":150.14,"low":132.21,"open":147.05,"volume":29406500},{"timestamp":1666877400,"date":"2022-10-27","index":12103,"close":139.76,"high":143.1,"low":136.62,"open":137.1,"volume":13754900},{"timestamp":1666963800,"date":"2022-10-28","index":12104,"close":143.84,"high":144.73,"low":139.93,"open":141.16,"volume":7941100},{"timestamp":1667223000,"date":"2022-10-31","index":12105,"close":142.51,"high":144.45,"low":139.52,"open":141.88,"volume":6212200},{"timestamp":1667309400,"date":"2022-11-01","index":12106,"close":143.38,"high":145.25,"low":141.84,"open":143.99,"volume":5758600},{"timestamp":1667395800,"date":"2022-11-02","index":12107,"close":147.41,"high":153.59,"low":141.54,"open":142.12,"volume":20236100},{"timestamp":1667482200,"date":"2022-11-03","index":12108,"close":156.75,"high":158.69,"low":147.5,"open":148.79,"volume":16212600},{"timestamp":1667568600,"date":"2022-11-04","index":12109,"close":160.01,"high":160.98,"low":154.5,"open":156.66,"volume":9396200},{"timestamp":1667831400,"date":"2022-11-07","index":12110,"close":164.91,"high":166.7,"low":160.63,"open":161.4,"volume":10220300},{"timestamp":1667917800,"date":"2022-11-08","index":12111,"close":169.62,"high":170.55,"low":164.91,"open":166,"volume":11274500},{"timestamp":1668004200,"date":"2022-11-09","index":12112,"close":168.74,"high":171.62,"low":166.86,"open":169.29,"volume":8893800}]},{"date":"2022-07-27","estimated":-0.14,"reported":-0.37,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":12027,"close":147.15,"high":149.32,"low":136.81,"open":136.86,"volume":18598200},{"timestamp":1657719000,"date":"2022-07-13","index":12028,"close":143.95,"high":146.41,"low":142.18,"open":142.79,"volume":9038700},{"timestamp":1657805400,"date":"2022-07-14","index":12029,"close":147.15,"high":147.49,"low":140.61,"open":141.11,"volume":9456100},{"timestamp":1657891800,"date":"2022-07-15","index":12030,"close":147.74,"high":149.74,"low":144.65,"open":149.17,"volume":7910400},{"timestamp":1658151000,"date":"2022-07-18","index":12031,"close":147.72,"high":155.94,"low":147.2,"open":153.31,"volume":13948500},{"timestamp":1658237400,"date":"2022-07-19","index":12032,"close":156.13,"high":156.28,"low":148.97,"open":149.61,"volume":14183000},{"timestamp":1658323800,"date":"2022-07-20","index":12033,"close":158.38,"high":159.4,"low":154.26,"open":156,"volume":8668600},{"timestamp":1658410200,"date":"2022-07-21","index":12034,"close":161.41,"high":161.66,"low":156.19,"open":158.89,"volume":8044100},{"timestamp":1658496600,"date":"2022-07-22","index":12035,"close":158.16,"high":163.34,"low":157.77,"open":161.8,"volume":7594900},{"timestamp":1658755800,"date":"2022-07-25","index":12036,"close":156.64,"high":157.31,"low":152.84,"open":156.94,"volume":5764700},{"timestamp":1658842200,"date":"2022-07-26","index":12037,"close":155.92,"high":158.18,"low":154.5,"open":155.24,"volume":6053100}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":12038,"close":156.09,"high":162.74,"low":152.8,"open":161.12,"volume":16356600},{"timestamp":1659015000,"date":"2022-07-28","index":12039,"close":159.09,"high":160.1,"low":153.03,"open":154.02,"volume":8729100},{"timestamp":1659101400,"date":"2022-07-29","index":12040,"close":159.31,"high":159.84,"low":155.54,"open":157.95,"volume":5743500},{"timestamp":1659360600,"date":"2022-08-01","index":12041,"close":169.07,"high":171.76,"low":164.25,"open":165.95,"volume":18321600},{"timestamp":1659447000,"date":"2022-08-02","index":12042,"close":163.28,"high":167.33,"low":163.14,"open":167,"volume":10874300},{"timestamp":1659533400,"date":"2022-08-03","index":12043,"close":166.64,"high":167.52,"low":162.33,"open":164.51,"volume":6709100},{"timestamp":1659619800,"date":"2022-08-04","index":12044,"close":166.5,"high":168.12,"low":164.41,"open":165.77,"volume":5039600},{"timestamp":1659706200,"date":"2022-08-05","index":12045,"close":165.04,"high":167.07,"low":163.93,"open":164.4,"volume":4709100},{"timestamp":1659965400,"date":"2022-08-08","index":12046,"close":165.89,"high":171.09,"low":164.71,"open":166.41,"volume":11293200},{"timestamp":1660051800,"date":"2022-08-09","index":12047,"close":164.85,"high":166.51,"low":163.45,"open":166.51,"volume":6064800},{"timestamp":1660138200,"date":"2022-08-10","index":12048,"close":169.02,"high":171.14,"low":167.25,"open":168.35,"volume":7181700}]},{"date":"2022-04-27","estimated":-0.27,"reported":-2.75,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":11965,"close":175.03,"high":179.67,"low":173.4,"open":173.84,"volume":6001100},{"timestamp":1649770200,"date":"2022-04-12","index":11966,"close":176.28,"high":178.5,"low":174.53,"open":175.5,"volume":6125100},{"timestamp":1649856600,"date":"2022-04-13","index":11967,"close":182.87,"high":183.46,"low":176.96,"open":176.96,"volume":7399900},{"timestamp":1649943000,"date":"2022-04-14","index":11968,"close":181.94,"high":185.54,"low":181.64,"open":182.75,"volume":5144600},{"timestamp":1650288600,"date":"2022-04-18","index":11969,"close":179.85,"high":182.46,"low":178.55,"open":181.45,"volume":5042600},{"timestamp":1650375000,"date":"2022-04-19","index":11970,"close":185.98,"high":187.61,"low":180.28,"open":180.36,"volume":7485600},{"timestamp":1650461400,"date":"2022-04-20","index":11971,"close":183.55,"high":187.34,"low":182.86,"open":187.24,"volume":6824300},{"timestamp":1650547800,"date":"2022-04-21","index":11972,"close":181.02,"high":189.85,"low":180.55,"open":188.73,"volume":7446100},{"timestamp":1650634200,"date":"2022-04-22","index":11973,"close":176.92,"high":182.67,"low":176.5,"open":180.78,"volume":6372400},{"timestamp":1650893400,"date":"2022-04-25","index":11974,"close":175.91,"high":176.08,"low":172.45,"open":174.51,"volume":6293100},{"timestamp":1650979800,"date":"2022-04-26","index":11975,"close":167.04,"high":174.87,"low":166.85,"open":174.76,"volume":9277300}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":11976,"close":154.46,"high":161.25,"low":146,"open":161.25,"volume":40371700},{"timestamp":1651152600,"date":"2022-04-28","index":11977,"close":154.22,"high":156.79,"low":149,"open":156.61,"volume":13518800},{"timestamp":1651239000,"date":"2022-04-29","index":11978,"close":148.84,"high":157.03,"low":148.52,"open":153.44,"volume":10880300},{"timestamp":1651498200,"date":"2022-05-02","index":11979,"close":148.61,"high":149.45,"low":143.38,"open":148.02,"volume":12399200},{"timestamp":1651584600,"date":"2022-05-03","index":11980,"close":153.58,"high":154.45,"low":147.91,"open":149.09,"volume":10149500},{"timestamp":1651671000,"date":"2022-05-04","index":11981,"close":156.97,"high":157.14,"low":150.77,"open":152.91,"volume":9550600},{"timestamp":1651757400,"date":"2022-05-05","index":11982,"close":150.47,"high":157.99,"low":149.05,"open":155.69,"volume":7950800},{"timestamp":1651843800,"date":"2022-05-06","index":11983,"close":148.9,"high":150.9,"low":145.85,"open":149.96,"volume":7697900},{"timestamp":1652103000,"date":"2022-05-09","index":11984,"close":133.31,"high":146.95,"low":132.65,"open":146,"volume":12593800},{"timestamp":1652189400,"date":"2022-05-10","index":11985,"close":132.95,"high":137.84,"low":130.33,"open":136.76,"volume":11781400},{"timestamp":1652275800,"date":"2022-05-11","index":11986,"close":129.39,"high":138.96,"low":129.11,"open":132.95,"volume":11388400}]},{"date":"2022-01-26","estimated":-0.42,"reported":-7.69,"pre":[{"timestamp":1641825000,"date":"2022-01-10","index":11902,"close":209.31,"high":215.28,"low":207.13,"open":214.26,"volume":8229000},{"timestamp":1641911400,"date":"2022-01-11","index":11903,"close":216.02,"high":217.03,"low":208.41,"open":209,"volume":8098400},{"timestamp":1641997800,"date":"2022-01-12","index":11904,"close":217.45,"high":221.24,"low":216.3,"open":217.09,"volume":9134500},{"timestamp":1642084200,"date":"2022-01-13","index":11905,"close":223.9,"high":226.89,"low":220.05,"open":222.25,"volume":17628000},{"timestamp":1642170600,"date":"2022-01-14","index":11906,"close":225.96,"high":226.2,"low":220.25,"open":222.16,"volume":8053500},{"timestamp":1642516200,"date":"2022-01-18","index":11907,"close":225.01,"high":229.67,"low":224.26,"open":224.5,"volume":8930700},{"timestamp":1642602600,"date":"2022-01-19","index":11908,"close":217.08,"high":225.42,"low":216.94,"open":225.1,"volume":9382800},{"timestamp":1642689000,"date":"2022-01-20","index":11909,"close":214.19,"high":221.95,"low":213.42,"open":217.38,"volume":7636800},{"timestamp":1642775400,"date":"2022-01-21","index":11910,"close":205.44,"high":213.79,"low":204.57,"open":213.79,"volume":11548500},{"timestamp":1643034600,"date":"2022-01-24","index":11911,"close":204.2,"high":204.8,"low":192.51,"open":199.85,"volume":13796500},{"timestamp":1643121000,"date":"2022-01-25","index":11912,"close":204.1,"high":205.63,"low":197.55,"open":200.1,"volume":8824500}],"post":[{"timestamp":1643207400,"date":"2022-01-26","index":11913,"close":194.27,"high":206.21,"low":191.92,"open":206.21,"volume":19974400},{"timestamp":1643293800,"date":"2022-01-27","index":11914,"close":189.75,"high":199.71,"low":188.64,"open":196.38,"volume":12670100},{"timestamp":1643380200,"date":"2022-01-28","index":11915,"close":190.57,"high":190.72,"low":183.77,"open":188.78,"volume":10966700},{"timestamp":1643639400,"date":"2022-01-31","index":11916,"close":200.24,"high":200.34,"low":190,"open":190.73,"volume":15504600},{"timestamp":1643725800,"date":"2022-02-01","index":11917,"close":208.34,"high":208.89,"low":200.5,"open":202.48,"volume":12265100},{"timestamp":1643812200,"date":"2022-02-02","index":11918,"close":207.52,"high":208.39,"low":203.21,"open":205.43,"volume":7843700},{"timestamp":1643898600,"date":"2022-02-03","index":11919,"close":206.39,"high":209.1,"low":204.26,"open":206.06,"volume":7054700},{"timestamp":1643985000,"date":"2022-02-04","index":11920,"close":206.45,"high":208.25,"low":203.1,"open":205,"volume":5952600},{"timestamp":1644244200,"date":"2022-02-07","index":11921,"close":211.92,"high":214.37,"low":205.42,"open":205.79,"volume":11816900},{"timestamp":1644330600,"date":"2022-02-08","index":11922,"close":213.27,"high":213.87,"low":209.69,"open":212.68,"volume":7356200},{"timestamp":1644417000,"date":"2022-02-09","index":11923,"close":215.86,"high":217.04,"low":213.3,"open":214.91,"volume":7587700}]},{"date":"2021-10-27","estimated":-0.2,"reported":-0.6,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":11840,"close":223.57,"high":228.66,"low":223.12,"open":226,"volume":8486800},{"timestamp":1634131800,"date":"2021-10-13","index":11841,"close":221.78,"high":224.3,"low":219.36,"open":224,"volume":8240200},{"timestamp":1634218200,"date":"2021-10-14","index":11842,"close":217.44,"high":222.18,"low":217.04,"open":221.07,"volume":10427300},{"timestamp":1634304600,"date":"2021-10-15","index":11843,"close":217.04,"high":219.61,"low":216.28,"open":218.17,"volume":8773400},{"timestamp":1634563800,"date":"2021-10-18","index":11844,"close":216.98,"high":217.28,"low":214.05,"open":216,"volume":6553500},{"timestamp":1634650200,"date":"2021-10-19","index":11845,"close":215.97,"high":217.66,"low":215.28,"open":217.47,"volume":5963400},{"timestamp":1634736600,"date":"2021-10-20","index":11846,"close":216.17,"high":218.66,"low":214.35,"open":215.49,"volume":8485200},{"timestamp":1634823000,"date":"2021-10-21","index":11847,"close":214.34,"high":218.11,"low":213.81,"open":216.54,"volume":8691500},{"timestamp":1634909400,"date":"2021-10-22","index":11848,"close":212.97,"high":216.72,"low":212.58,"open":214.6,"volume":7077600},{"timestamp":1635168600,"date":"2021-10-25","index":11849,"close":212.87,"high":213.98,"low":211.7,"open":213.25,"volume":7239100},{"timestamp":1635255000,"date":"2021-10-26","index":11850,"close":209.81,"high":214.85,"low":208.18,"open":213.19,"volume":11014500}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":11851,"close":206.61,"high":212.9,"low":205.64,"open":212.85,"volume":14761700},{"timestamp":1635427800,"date":"2021-10-28","index":11852,"close":207.85,"high":208.74,"low":204.6,"open":206,"volume":8825500},{"timestamp":1635514200,"date":"2021-10-29","index":11853,"close":207.03,"high":208.24,"low":205.29,"open":206.84,"volume":8559500},{"timestamp":1635773400,"date":"2021-11-01","index":11854,"close":214.58,"high":214.69,"low":206.81,"open":207,"volume":9284900},{"timestamp":1635859800,"date":"2021-11-02","index":11855,"close":212.77,"high":215.72,"low":210.7,"open":213.83,"volume":6160200},{"timestamp":1635946200,"date":"2021-11-03","index":11856,"close":213.38,"high":213.76,"low":210.87,"open":211.47,"volume":4636100},{"timestamp":1636032600,"date":"2021-11-04","index":11857,"close":213.03,"high":214.82,"low":211.87,"open":213.8,"volume":5849600},{"timestamp":1636119000,"date":"2021-11-05","index":11858,"close":224.46,"high":224.58,"low":217.7,"open":217.7,"volume":16936300},{"timestamp":1636381800,"date":"2021-11-08","index":11859,"close":222.68,"high":226.99,"low":222.11,"open":225.24,"volume":9456100},{"timestamp":1636468200,"date":"2021-11-09","index":11860,"close":220.79,"high":222.85,"low":217.54,"open":222.49,"volume":6863700},{"timestamp":1636554600,"date":"2021-11-10","index":11861,"close":218.5,"high":225.68,"low":217.27,"open":219.36,"volume":8197600}]},{"date":"2021-07-28","estimated":-0.83,"reported":0.4,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":11776,"close":228.2,"high":234.49,"low":228.16,"open":232.27,"volume":21029500},{"timestamp":1626269400,"date":"2021-07-14","index":11777,"close":224.45,"high":230.52,"low":224.3,"open":229.02,"volume":12137000},{"timestamp":1626355800,"date":"2021-07-15","index":11778,"close":222.76,"high":226.67,"low":220.8,"open":222.88,"volume":12228600},{"timestamp":1626442200,"date":"2021-07-16","index":11779,"close":217.74,"high":224,"low":217.03,"open":223.11,"volume":12413400},{"timestamp":1626701400,"date":"2021-07-19","index":11780,"close":206.99,"high":211.55,"low":204.8,"open":211.18,"volume":24123600},{"timestamp":1626787800,"date":"2021-07-20","index":11781,"close":217.15,"high":217.37,"low":206.62,"open":208.1,"volume":17027300},{"timestamp":1626874200,"date":"2021-07-21","index":11782,"close":222.54,"high":224.09,"low":218.9,"open":219.5,"volume":11437600},{"timestamp":1626960600,"date":"2021-07-22","index":11783,"close":220.87,"high":222.25,"low":218.31,"open":221.52,"volume":9768900},{"timestamp":1627047000,"date":"2021-07-23","index":11784,"close":221.52,"high":224.63,"low":220.94,"open":222.97,"volume":9379500},{"timestamp":1627306200,"date":"2021-07-26","index":11785,"close":225.85,"high":226.12,"low":219.89,"open":220,"volume":8933200},{"timestamp":1627392600,"date":"2021-07-27","index":11786,"close":222.27,"high":225.7,"low":220.42,"open":223.17,"volume":8784200}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":11787,"close":231.57,"high":237.49,"low":231.33,"open":234.05,"volume":19330500},{"timestamp":1627565400,"date":"2021-07-29","index":11788,"close":231.63,"high":234.82,"low":231.12,"open":233.69,"volume":8667900},{"timestamp":1627651800,"date":"2021-07-30","index":11789,"close":226.48,"high":231.18,"low":225.4,"open":229.39,"volume":9940100},{"timestamp":1627911000,"date":"2021-08-02","index":11790,"close":225.34,"high":230.47,"low":224.87,"open":227.19,"volume":8889100},{"timestamp":1627997400,"date":"2021-08-03","index":11791,"close":229.09,"high":229.1,"low":221.3,"open":225.9,"volume":7326400},{"timestamp":1628083800,"date":"2021-08-04","index":11792,"close":226.63,"high":232.35,"low":225.33,"open":226.42,"volume":9756300},{"timestamp":1628170200,"date":"2021-08-05","index":11793,"close":229.94,"high":231.54,"low":226.49,"open":226.68,"volume":8362600},{"timestamp":1628256600,"date":"2021-08-06","index":11794,"close":231.33,"high":233.57,"low":230.42,"open":231.55,"volume":6061900},{"timestamp":1628515800,"date":"2021-08-09","index":11795,"close":232.27,"high":233.57,"low":226.89,"open":229,"volume":8358600},{"timestamp":1628602200,"date":"2021-08-10","index":11796,"close":235.78,"high":236.85,"low":231.62,"open":231.97,"volume":9603500},{"timestamp":1628688600,"date":"2021-08-11","index":11797,"close":239.49,"high":239.59,"low":234.58,"open":236.61,"volume":9664000}]},{"date":"2021-04-28","estimated":-1.16,"reported":-1.53,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":11713,"close":253.27,"high":254.49,"low":246.1,"open":248.33,"volume":15901400},{"timestamp":1618407000,"date":"2021-04-14","index":11714,"close":252.43,"high":258.37,"low":251.28,"open":255.32,"volume":12661800},{"timestamp":1618493400,"date":"2021-04-15","index":11715,"close":251.11,"high":254.12,"low":249.43,"open":253.56,"volume":9479000},{"timestamp":1618579800,"date":"2021-04-16","index":11716,"close":248.18,"high":253.05,"low":246.23,"open":252,"volume":14606000},{"timestamp":1618839000,"date":"2021-04-19","index":11717,"close":244.15,"high":247,"low":242.22,"open":247,"volume":9249300},{"timestamp":1618925400,"date":"2021-04-20","index":11718,"close":234.06,"high":241.09,"low":232.34,"open":241.03,"volume":19483600},{"timestamp":1619011800,"date":"2021-04-21","index":11719,"close":235.92,"high":236.76,"low":230.22,"open":232.22,"volume":12847000},{"timestamp":1619098200,"date":"2021-04-22","index":11720,"close":234.33,"high":239.65,"low":233.38,"open":235.96,"volume":13854400},{"timestamp":1619184600,"date":"2021-04-23","index":11721,"close":238.38,"high":238.58,"low":233.11,"open":233.89,"volume":11533100},{"timestamp":1619443800,"date":"2021-04-26","index":11722,"close":241.44,"high":244.65,"low":240.1,"open":240.24,"volume":10599600},{"timestamp":1619530200,"date":"2021-04-27","index":11723,"close":242.47,"high":243.49,"low":239.41,"open":241.88,"volume":10583300}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":11724,"close":235.46,"high":239.65,"low":232.85,"open":239,"volume":19054100},{"timestamp":1619703000,"date":"2021-04-29","index":11725,"close":235.94,"high":237.68,"low":231.8,"open":237,"volume":12296100},{"timestamp":1619789400,"date":"2021-04-30","index":11726,"close":234.31,"high":236.77,"low":232.7,"open":233.68,"volume":10380400},{"timestamp":1620048600,"date":"2021-05-03","index":11727,"close":235.19,"high":237.1,"low":233.81,"open":234.11,"volume":9887800},{"timestamp":1620135000,"date":"2021-05-04","index":11728,"close":233.63,"high":236.65,"low":225.65,"open":235.75,"volume":17807200},{"timestamp":1620221400,"date":"2021-05-05","index":11729,"close":228.18,"high":233.49,"low":227.56,"open":232.45,"volume":14913500},{"timestamp":1620307800,"date":"2021-05-06","index":11730,"close":229.81,"high":231.17,"low":226.55,"open":229.3,"volume":11857100},{"timestamp":1620394200,"date":"2021-05-07","index":11731,"close":235.47,"high":235.91,"low":227.99,"open":229.8,"volume":12823000},{"timestamp":1620653400,"date":"2021-05-10","index":11732,"close":232.93,"high":241.1,"low":232.5,"open":236.84,"volume":14813900},{"timestamp":1620739800,"date":"2021-05-11","index":11733,"close":228.88,"high":230.13,"low":223.85,"open":226.56,"volume":16273200},{"timestamp":1620826200,"date":"2021-05-12","index":11734,"close":220.78,"high":229.74,"low":220.63,"open":227.25,"volume":14931200}]},{"date":"2021-01-27","estimated":-1.8,"reported":-4.19,"pre":[{"timestamp":1610375400,"date":"2021-01-11","index":11650,"close":206.79,"high":207.78,"low":201.01,"open":203.03,"volume":16770300},{"timestamp":1610461800,"date":"2021-01-12","index":11651,"close":208.41,"high":209.06,"low":204.81,"open":206.65,"volume":12836200},{"timestamp":1610548200,"date":"2021-01-13","index":11652,"close":207.21,"high":208.79,"low":204.85,"open":207.15,"volume":8570500},{"timestamp":1610634600,"date":"2021-01-14","index":11653,"close":209.91,"high":214.19,"low":208.21,"open":208.79,"volume":12446800},{"timestamp":1610721000,"date":"2021-01-15","index":11654,"close":204.32,"high":209.25,"low":204.2,"open":208.96,"volume":11103300},{"timestamp":1611066600,"date":"2021-01-19","index":11655,"close":210.71,"high":211.52,"low":206.52,"open":206.99,"volume":11947200},{"timestamp":1611153000,"date":"2021-01-20","index":11656,"close":211.45,"high":215.59,"low":211.21,"open":213.24,"volume":9727000},{"timestamp":1611239400,"date":"2021-01-21","index":11657,"close":207.41,"high":211.93,"low":206.34,"open":211.72,"volume":11091300},{"timestamp":1611325800,"date":"2021-01-22","index":11658,"close":205.84,"high":206.7,"low":204.27,"open":205.55,"volume":7514600},{"timestamp":1611585000,"date":"2021-01-25","index":11659,"close":203.36,"high":203.8,"low":199.3,"open":203.27,"volume":14276200},{"timestamp":1611671400,"date":"2021-01-26","index":11660,"close":202.06,"high":208.35,"low":201.79,"open":205.34,"volume":11011800}],"post":[{"timestamp":1611757800,"date":"2021-01-27","index":11661,"close":194.03,"high":199.47,"low":191.85,"open":196.9,"volume":20948500},{"timestamp":1611844200,"date":"2021-01-28","index":11662,"close":197.23,"high":200.42,"low":196,"open":198.05,"volume":10403200},{"timestamp":1611930600,"date":"2021-01-29","index":11663,"close":194.19,"high":201.57,"low":193.12,"open":198.3,"volume":13683700},{"timestamp":1612189800,"date":"2021-02-01","index":11664,"close":195.84,"high":197.38,"low":192.86,"open":196,"volume":9061900},{"timestamp":1612276200,"date":"2021-02-02","index":11665,"close":200.94,"high":203.03,"low":198.09,"open":198.98,"volume":11130600},{"timestamp":1612362600,"date":"2021-02-03","index":11666,"close":207.39,"high":208.16,"low":201.26,"open":202,"volume":11836900},{"timestamp":1612449000,"date":"2021-02-04","index":11667,"close":210.64,"high":212.48,"low":208.02,"open":209.87,"volume":11869900},{"timestamp":1612535400,"date":"2021-02-05","index":11668,"close":207.93,"high":213.2,"low":206.66,"open":212.25,"volume":9546100},{"timestamp":1612794600,"date":"2021-02-08","index":11669,"close":211.95,"high":211.99,"low":208.3,"open":209.55,"volume":11182100},{"timestamp":1612881000,"date":"2021-02-09","index":11670,"close":215.12,"high":216.73,"low":208.9,"open":210.6,"volume":13615700},{"timestamp":1612967400,"date":"2021-02-10","index":11671,"close":211.92,"high":217.49,"low":211.12,"open":215.65,"volume":11510700}]},{"date":"2020-10-28","estimated":-2.52,"reported":-1.39,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":11589,"close":162.14,"high":165.53,"low":162.09,"open":165.36,"volume":15182600},{"timestamp":1602682200,"date":"2020-10-14","index":11590,"close":163.24,"high":165.17,"low":162.49,"open":162.7,"volume":10505500},{"timestamp":1602768600,"date":"2020-10-15","index":11591,"close":164.24,"high":164.54,"low":158.73,"open":161.01,"volume":13226800},{"timestamp":1602855000,"date":"2020-10-16","index":11592,"close":167.35,"high":173.42,"low":167.27,"open":171.22,"volume":31780600},{"timestamp":1603114200,"date":"2020-10-19","index":11593,"close":167.11,"high":170.84,"low":166.11,"open":169.09,"volume":16519600},{"timestamp":1603200600,"date":"2020-10-20","index":11594,"close":167.24,"high":169.29,"low":166.18,"open":168.29,"volume":12319900},{"timestamp":1603287000,"date":"2020-10-21","index":11595,"close":163.86,"high":167.63,"low":163.82,"open":166.44,"volume":11450600},{"timestamp":1603373400,"date":"2020-10-22","index":11596,"close":169.07,"high":169.63,"low":164.1,"open":164.7,"volume":14238200},{"timestamp":1603459800,"date":"2020-10-23","index":11597,"close":167.36,"high":170.26,"low":166.05,"open":169.99,"volume":10024200},{"timestamp":1603719000,"date":"2020-10-26","index":11598,"close":160.83,"high":165.5,"low":159.05,"open":164.95,"volume":16151100},{"timestamp":1603805400,"date":"2020-10-27","index":11599,"close":155.24,"high":160.25,"low":155,"open":159.16,"volume":15491900}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":11600,"close":148.14,"high":153.95,"low":148,"open":153,"volume":20279800},{"timestamp":1603978200,"date":"2020-10-29","index":11601,"close":148.29,"high":150.1,"low":146.6,"open":148.03,"volume":14554300},{"timestamp":1604064600,"date":"2020-10-30","index":11602,"close":144.39,"high":149.17,"low":141.58,"open":147.2,"volume":15374700},{"timestamp":1604327400,"date":"2020-11-02","index":11603,"close":148.6,"high":149.59,"low":143.38,"open":145.75,"volume":13854600},{"timestamp":1604413800,"date":"2020-11-03","index":11604,"close":153.65,"high":154.82,"low":150.64,"open":151.83,"volume":12249800},{"timestamp":1604500200,"date":"2020-11-04","index":11605,"close":151.63,"high":155.4,"low":151.17,"open":153.17,"volume":11344700},{"timestamp":1604586600,"date":"2020-11-05","index":11606,"close":157.09,"high":157.63,"low":152.1,"open":152.48,"volume":12328300},{"timestamp":1604673000,"date":"2020-11-06","index":11607,"close":157.74,"high":158.47,"low":154.52,"open":156.33,"volume":8995600},{"timestamp":1604932200,"date":"2020-11-09","index":11608,"close":179.36,"high":184.46,"low":172.16,"open":179,"volume":49014400},{"timestamp":1605018600,"date":"2020-11-10","index":11609,"close":188.69,"high":193.95,"low":180.38,"open":182.8,"volume":46404300},{"timestamp":1605105000,"date":"2020-11-11","index":11610,"close":182.15,"high":190,"low":180.41,"open":189.89,"volume":29907800}]},{"date":"2020-07-29","estimated":-2.54,"reported":-4.79,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":11525,"close":179.96,"high":181.3,"low":173.41,"open":177,"volume":39256200},{"timestamp":1594819800,"date":"2020-07-15","index":11526,"close":187.94,"high":189.53,"low":181.25,"open":185.54,"volume":48044800},{"timestamp":1594906200,"date":"2020-07-16","index":11527,"close":178.7,"high":184.59,"low":177.34,"open":184.32,"volume":35050000},{"timestamp":1594992600,"date":"2020-07-17","index":11528,"close":175.66,"high":181.1,"low":175.55,"open":178.41,"volume":26170500},{"timestamp":1595251800,"date":"2020-07-20","index":11529,"close":174.42,"high":176.57,"low":171.62,"open":175.13,"volume":25294300},{"timestamp":1595338200,"date":"2020-07-21","index":11530,"close":178.63,"high":182.65,"low":176.75,"open":178.43,"volume":40740500},{"timestamp":1595424600,"date":"2020-07-22","index":11531,"close":179.79,"high":182.95,"low":175.39,"open":176.43,"volume":29790300},{"timestamp":1595511000,"date":"2020-07-23","index":11532,"close":176.45,"high":182.5,"low":175.42,"open":178,"volume":29587200},{"timestamp":1595597400,"date":"2020-07-24","index":11533,"close":173.76,"high":181.1,"low":173.6,"open":175.68,"volume":28548000},{"timestamp":1595856600,"date":"2020-07-27","index":11534,"close":170.21,"high":174.14,"low":169,"open":173.19,"volume":30243800},{"timestamp":1595943000,"date":"2020-07-28","index":11535,"close":170.84,"high":173.74,"low":168.23,"open":168.5,"volume":25349100}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":11536,"close":166.01,"high":173.01,"low":162.25,"open":172.9,"volume":51709600},{"timestamp":1596115800,"date":"2020-07-30","index":11537,"close":161.95,"high":164.55,"low":160.64,"open":162.88,"volume":29140000},{"timestamp":1596202200,"date":"2020-07-31","index":11538,"close":158,"high":163.4,"low":156.26,"open":161.55,"volume":30263100},{"timestamp":1596461400,"date":"2020-08-03","index":11539,"close":162.27,"high":163.58,"low":153.41,"open":156.51,"volume":38520500},{"timestamp":1596547800,"date":"2020-08-04","index":11540,"close":165.07,"high":167.4,"low":163.01,"open":164.63,"volume":30853500},{"timestamp":1596634200,"date":"2020-08-05","index":11541,"close":174.28,"high":174.98,"low":166.4,"open":167.6,"volume":46189200},{"timestamp":1596720600,"date":"2020-08-06","index":11542,"close":172.2,"high":175.57,"low":170.6,"open":172.8,"volume":32921600},{"timestamp":1596807000,"date":"2020-08-07","index":11543,"close":170.02,"high":171.86,"low":168.7,"open":171.5,"volume":19318000},{"timestamp":1597066200,"date":"2020-08-10","index":11544,"close":179.41,"high":179.79,"low":171.33,"open":171.36,"volume":35857700},{"timestamp":1597152600,"date":"2020-08-11","index":11545,"close":180.13,"high":189.97,"low":179.53,"open":184.51,"volume":61036600},{"timestamp":1597239000,"date":"2020-08-12","index":11546,"close":175.44,"high":184.15,"low":173.19,"open":184.01,"volume":40674400}]},{"date":"2020-04-29","estimated":-1.61,"reported":-1.7,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":11462,"close":141,"high":152.4,"low":140,"open":150.51,"volume":33970500},{"timestamp":1586957400,"date":"2020-04-15","index":11463,"close":145.98,"high":148.69,"low":132.9,"open":139,"volume":39297600},{"timestamp":1587043800,"date":"2020-04-16","index":11464,"close":134.24,"high":143.24,"low":134,"open":141.46,"volume":41364800},{"timestamp":1587130200,"date":"2020-04-17","index":11465,"close":154,"high":154,"low":145,"open":149.41,"volume":52389400},{"timestamp":1587389400,"date":"2020-04-20","index":11466,"close":143.61,"high":151.63,"low":142.5,"open":147.21,"volume":34983800},{"timestamp":1587475800,"date":"2020-04-21","index":11467,"close":136.33,"high":141.9,"low":135.45,"open":139.01,"volume":27043800},{"timestamp":1587562200,"date":"2020-04-22","index":11468,"close":134.97,"high":140.82,"low":134.52,"open":140.42,"volume":22734500},{"timestamp":1587648600,"date":"2020-04-23","index":11469,"close":137.74,"high":142.38,"low":136.05,"open":136.5,"volume":25936400},{"timestamp":1587735000,"date":"2020-04-24","index":11470,"close":128.98,"high":137.57,"low":128.33,"open":137,"volume":35884700},{"timestamp":1587994200,"date":"2020-04-27","index":11471,"close":128.68,"high":131.2,"low":123.83,"open":129.97,"volume":34563000},{"timestamp":1588080600,"date":"2020-04-28","index":11472,"close":131.3,"high":137.2,"low":127.74,"open":133.88,"volume":37806900}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":11473,"close":139,"high":147.18,"low":135.25,"open":138.08,"volume":60454400},{"timestamp":1588253400,"date":"2020-04-30","index":11474,"close":141.02,"high":144.65,"low":132.31,"open":137.67,"volume":37876600},{"timestamp":1588339800,"date":"2020-05-01","index":11475,"close":133.37,"high":143.71,"low":132.84,"open":143.23,"volume":36613100},{"timestamp":1588599000,"date":"2020-05-04","index":11476,"close":131.46,"high":131.5,"low":124.35,"open":127.12,"volume":30708900},{"timestamp":1588685400,"date":"2020-05-05","index":11477,"close":125.4,"high":133.8,"low":125,"open":132.88,"volume":30621000},{"timestamp":1588771800,"date":"2020-05-06","index":11478,"close":121.86,"high":126.86,"low":121.37,"open":125.8,"volume":29627700},{"timestamp":1588858200,"date":"2020-05-07","index":11479,"close":128.65,"high":130.71,"low":122.36,"open":122.81,"volume":29525000},{"timestamp":1588944600,"date":"2020-05-08","index":11480,"close":133.44,"high":135.55,"low":131.56,"open":132.57,"volume":22695700},{"timestamp":1589203800,"date":"2020-05-11","index":11481,"close":128.91,"high":131,"low":127.95,"open":130.92,"volume":20055400},{"timestamp":1589290200,"date":"2020-05-12","index":11482,"close":125.22,"high":133.12,"low":125.2,"open":129.72,"volume":22579000},{"timestamp":1589376600,"date":"2020-05-13","index":11483,"close":121.5,"high":125.07,"low":119.33,"open":125,"volume":26002000}]},{"date":"2020-01-29","estimated":1.47,"reported":-2.33,"pre":[{"timestamp":1578925800,"date":"2020-01-13","index":11399,"close":330.22,"high":334.1,"low":330.08,"open":332.4,"volume":5648500},{"timestamp":1579012200,"date":"2020-01-14","index":11400,"close":332.35,"high":335.35,"low":328.28,"open":330.76,"volume":6945300},{"timestamp":1579098600,"date":"2020-01-15","index":11401,"close":329.8,"high":333.11,"low":329.69,"open":332.35,"volume":4578300},{"timestamp":1579185000,"date":"2020-01-16","index":11402,"close":332,"high":332.87,"low":329.31,"open":331.05,"volume":4024100},{"timestamp":1579271400,"date":"2020-01-17","index":11403,"close":324.15,"high":332.5,"low":323,"open":332.39,"volume":11061700},{"timestamp":1579617000,"date":"2020-01-21","index":11404,"close":313.37,"high":326.6,"low":305.75,"open":322.6,"volume":19318000},{"timestamp":1579703400,"date":"2020-01-22","index":11405,"close":309,"high":312.84,"low":302.72,"open":309.82,"volume":18792600},{"timestamp":1579789800,"date":"2020-01-23","index":11406,"close":317.79,"high":318.17,"low":307.7,"open":308.5,"volume":9702100},{"timestamp":1579876200,"date":"2020-01-24","index":11407,"close":323.05,"high":326.2,"low":312.51,"open":322,"volume":17798200},{"timestamp":1580135400,"date":"2020-01-27","index":11408,"close":316.6,"high":321.26,"low":314.58,"open":316.21,"volume":7468100},{"timestamp":1580221800,"date":"2020-01-28","index":11409,"close":316.56,"high":319.36,"low":314,"open":318.05,"volume":5502200}],"post":[{"timestamp":1580308200,"date":"2020-01-29","index":11410,"close":322.02,"high":327.18,"low":319.14,"open":324.35,"volume":12454700},{"timestamp":1580394600,"date":"2020-01-30","index":11411,"close":323.3,"high":325.35,"low":317.64,"open":320.5,"volume":6022000},{"timestamp":1580481000,"date":"2020-01-31","index":11412,"close":318.27,"high":321.93,"low":316.99,"open":321.75,"volume":4999600},{"timestamp":1580740200,"date":"2020-02-03","index":11413,"close":316,"high":320.74,"low":314.88,"open":318.75,"volume":4841800},{"timestamp":1580826600,"date":"2020-02-04","index":11414,"close":317.94,"high":319.48,"low":315.03,"open":318.28,"volume":3779800},{"timestamp":1580913000,"date":"2020-02-05","index":11415,"close":329.55,"high":329.68,"low":319.23,"open":320.5,"volume":6071800},{"timestamp":1580999400,"date":"2020-02-06","index":11416,"close":341.43,"high":343.44,"low":325.66,"open":330.91,"volume":12845500},{"timestamp":1581085800,"date":"2020-02-07","index":11417,"close":336.75,"high":340.74,"low":335.69,"open":340.37,"volume":5337800},{"timestamp":1581345000,"date":"2020-02-10","index":11418,"close":344.67,"high":345.94,"low":336.32,"open":337.22,"volume":5876400},{"timestamp":1581431400,"date":"2020-02-11","index":11419,"close":344.42,"high":348.07,"low":342.1,"open":347.64,"volume":5311500},{"timestamp":1581517800,"date":"2020-02-12","index":11420,"close":347.45,"high":349.95,"low":345.85,"open":346.42,"volume":4421500}]},{"date":"2019-10-23","estimated":2.09,"reported":1.45,"pre":[{"timestamp":1570541400,"date":"2019-10-08","index":11333,"close":374.1,"high":377.34,"low":368.64,"open":371.05,"volume":4030200},{"timestamp":1570627800,"date":"2019-10-09","index":11334,"close":374.96,"high":377.86,"low":373.5,"open":376,"volume":2774100},{"timestamp":1570714200,"date":"2019-10-10","index":11335,"close":371,"high":374.54,"low":370.33,"open":373.7,"volume":2723700},{"timestamp":1570800600,"date":"2019-10-11","index":11336,"close":374.92,"high":376.94,"low":370.08,"open":373,"volume":3935400},{"timestamp":1571059800,"date":"2019-10-14","index":11337,"close":373.18,"high":378.7,"low":372.68,"open":374.25,"volume":2124500},{"timestamp":1571146200,"date":"2019-10-15","index":11338,"close":370.96,"high":373.53,"low":370.53,"open":372.58,"volume":2836600},{"timestamp":1571232600,"date":"2019-10-16","index":11339,"close":372.43,"high":377.42,"low":369.24,"open":370.22,"volume":3657100},{"timestamp":1571319000,"date":"2019-10-17","index":11340,"close":369.06,"high":373.8,"low":369.06,"open":372.42,"volume":2397100},{"timestamp":1571405400,"date":"2019-10-18","index":11341,"close":344,"high":369.35,"low":344,"open":369,"volume":13544300},{"timestamp":1571664600,"date":"2019-10-21","index":11342,"close":331.06,"high":334.24,"low":324.4,"open":332.89,"volume":15493100},{"timestamp":1571751000,"date":"2019-10-22","index":11343,"close":337,"high":341.48,"low":334.46,"open":336.07,"volume":7949700}],"post":[{"timestamp":1571837400,"date":"2019-10-23","index":11344,"close":340.5,"high":350.8,"low":336.5,"open":345,"volume":10960800},{"timestamp":1571923800,"date":"2019-10-24","index":11345,"close":344.55,"high":345.74,"low":337.77,"open":341.7,"volume":5382700},{"timestamp":1572010200,"date":"2019-10-25","index":11346,"close":339.83,"high":343.37,"low":338.9,"open":342.92,"volume":4058000},{"timestamp":1572269400,"date":"2019-10-28","index":11347,"close":340.88,"high":344.98,"low":339.49,"open":341.5,"volume":3234500},{"timestamp":1572355800,"date":"2019-10-29","index":11348,"close":348.93,"high":349.72,"low":339.22,"open":340.19,"volume":6113600},{"timestamp":1572442200,"date":"2019-10-30","index":11349,"close":346.06,"high":350,"low":343.27,"open":346.63,"volume":3997600},{"timestamp":1572528600,"date":"2019-10-31","index":11350,"close":339.91,"high":346.06,"low":339.45,"open":344.7,"volume":3868400},{"timestamp":1572615000,"date":"2019-11-01","index":11351,"close":345.19,"high":345.19,"low":339.5,"open":340.59,"volume":3538200},{"timestamp":1572877800,"date":"2019-11-04","index":11352,"close":351.09,"high":351.45,"low":346.05,"open":346.46,"volume":3703000},{"timestamp":1572964200,"date":"2019-11-05","index":11353,"close":358.29,"high":361.61,"low":353.19,"open":355.23,"volume":5468900},{"timestamp":1573050600,"date":"2019-11-06","index":11354,"close":354.19,"high":359.4,"low":353.13,"open":358.86,"volume":3815700}]},{"date":"2019-07-24","estimated":-6.69,"reported":-5.82,"pre":[{"timestamp":1562679000,"date":"2019-07-09","index":11269,"close":353.09,"high":353.85,"low":347.9,"open":349.05,"volume":4828200},{"timestamp":1562765400,"date":"2019-07-10","index":11270,"close":352.3,"high":356.52,"low":351.25,"open":354.49,"volume":2946700},{"timestamp":1562851800,"date":"2019-07-11","index":11271,"close":359,"high":359.26,"low":350.7,"open":352.62,"volume":5059200},{"timestamp":1562938200,"date":"2019-07-12","index":11272,"close":365.33,"high":365.45,"low":358.14,"open":360,"volume":3592800},{"timestamp":1563197400,"date":"2019-07-15","index":11273,"close":361.61,"high":362.85,"low":359.02,"open":360.5,"volume":4814600},{"timestamp":1563283800,"date":"2019-07-16","index":11274,"close":362.75,"high":365.35,"low":361.2,"open":361.26,"volume":2960400},{"timestamp":1563370200,"date":"2019-07-17","index":11275,"close":369.52,"high":369.75,"low":362,"open":362.75,"volume":4010000},{"timestamp":1563456600,"date":"2019-07-18","index":11276,"close":361.11,"high":368.45,"low":359.75,"open":367.6,"volume":4582800},{"timestamp":1563543000,"date":"2019-07-19","index":11277,"close":377.36,"high":378.4,"low":368.5,"open":370.67,"volume":9504000},{"timestamp":1563802200,"date":"2019-07-22","index":11278,"close":373.42,"high":382.48,"low":371.89,"open":376.94,"volume":4265100},{"timestamp":1563888600,"date":"2019-07-23","index":11279,"close":373.07,"high":376.43,"low":370.68,"open":374.27,"volume":3354900}],"post":[{"timestamp":1563975000,"date":"2019-07-24","index":11280,"close":361.43,"high":371.36,"low":360.03,"open":370.28,"volume":7447900},{"timestamp":1564061400,"date":"2019-07-25","index":11281,"close":348.09,"high":357.69,"low":345.71,"open":356.18,"volume":9663700},{"timestamp":1564147800,"date":"2019-07-26","index":11282,"close":345,"high":348.43,"low":342,"open":346.2,"volume":4441100},{"timestamp":1564407000,"date":"2019-07-29","index":11283,"close":340.21,"high":346.08,"low":339.11,"open":344.99,"volume":4116600},{"timestamp":1564493400,"date":"2019-07-30","index":11284,"close":347.46,"high":347.49,"low":336.56,"open":339.84,"volume":4528000},{"timestamp":1564579800,"date":"2019-07-31","index":11285,"close":341.18,"high":351.29,"low":341.05,"open":348.49,"volume":5219700},{"timestamp":1564666200,"date":"2019-08-01","index":11286,"close":334.29,"high":344.29,"low":333,"open":341.91,"volume":6465300},{"timestamp":1564752600,"date":"2019-08-02","index":11287,"close":339.56,"high":340.54,"low":332.32,"open":334.56,"volume":4675400},{"timestamp":1565011800,"date":"2019-08-05","index":11288,"close":331.06,"high":333.37,"low":326.96,"open":332.46,"volume":5876100},{"timestamp":1565098200,"date":"2019-08-06","index":11289,"close":332.45,"high":335.7,"low":329.14,"open":333.99,"volume":3653300},{"timestamp":1565184600,"date":"2019-08-07","index":11290,"close":331.38,"high":333.65,"low":324.57,"open":328.6,"volume":4187600}]},{"date":"2019-04-24","estimated":3.16,"reported":3.16,"pre":[{"timestamp":1554730200,"date":"2019-04-08","index":11206,"close":374.52,"high":379.8,"low":371.86,"open":376.2,"volume":14482600},{"timestamp":1554816600,"date":"2019-04-09","index":11207,"close":369.04,"high":372.24,"low":367.75,"open":370.29,"volume":7980100},{"timestamp":1554903000,"date":"2019-04-10","index":11208,"close":364.94,"high":368.79,"low":362.92,"open":368.4,"volume":8285000},{"timestamp":1554989400,"date":"2019-04-11","index":11209,"close":370.16,"high":371.08,"low":364.21,"open":364.62,"volume":6598400},{"timestamp":1555075800,"date":"2019-04-12","index":11210,"close":379.64,"high":379.95,"low":372,"open":375.75,"volume":7334600},{"timestamp":1555335000,"date":"2019-04-15","index":11211,"close":375.46,"high":377.9,"low":373.68,"open":376.7,"volume":3822100},{"timestamp":1555421400,"date":"2019-04-16","index":11212,"close":381.72,"high":384.64,"low":375.03,"open":376.51,"volume":7083800},{"timestamp":1555507800,"date":"2019-04-17","index":11213,"close":377.52,"high":384.19,"low":377.48,"open":384.1,"volume":4424400},{"timestamp":1555594200,"date":"2019-04-18","index":11214,"close":380.07,"high":382.17,"low":377.52,"open":377.52,"volume":4703100},{"timestamp":1555939800,"date":"2019-04-22","index":11215,"close":375.17,"high":378.95,"low":374.9,"open":375.69,"volume":4147700},{"timestamp":1556026200,"date":"2019-04-23","index":11216,"close":374.02,"high":376.87,"low":372.61,"open":375.54,"volume":4894500}],"post":[{"timestamp":1556112600,"date":"2019-04-24","index":11217,"close":375.46,"high":381.15,"low":373.66,"open":377.89,"volume":9855100},{"timestamp":1556199000,"date":"2019-04-25","index":11218,"close":382.8,"high":384.8,"low":372.76,"open":376.01,"volume":6615000},{"timestamp":1556285400,"date":"2019-04-26","index":11219,"close":380.79,"high":384,"low":378.14,"open":383.89,"volume":4259600},{"timestamp":1556544600,"date":"2019-04-29","index":11220,"close":379.05,"high":385.3,"low":376.76,"open":378.49,"volume":5457300},{"timestamp":1556631000,"date":"2019-04-30","index":11221,"close":377.69,"high":381.14,"low":375.05,"open":379.5,"volume":3732800},{"timestamp":1556717400,"date":"2019-05-01","index":11222,"close":376.8,"high":381.2,"low":376.38,"open":378.53,"volume":2765600},{"timestamp":1556803800,"date":"2019-05-02","index":11223,"close":375.8,"high":377.65,"low":373.25,"open":375.5,"volume":2438800},{"timestamp":1556890200,"date":"2019-05-03","index":11224,"close":376.46,"high":377.9,"low":374.22,"open":376.08,"volume":2953800},{"timestamp":1557149400,"date":"2019-05-06","index":11225,"close":371.6,"high":372.48,"low":365.63,"open":367.88,"volume":4747600},{"timestamp":1557235800,"date":"2019-05-07","index":11226,"close":357.23,"high":367.71,"low":355.02,"open":366.33,"volume":9740300},{"timestamp":1557322200,"date":"2019-05-08","index":11227,"close":359.75,"high":361.52,"low":353.33,"open":357.77,"volume":6030000}]},{"date":"2019-01-30","estimated":4.57,"reported":5.48,"pre":[{"timestamp":1547476200,"date":"2019-01-14","index":11148,"close":350.36,"high":352.81,"low":347.01,"open":348.2,"volume":2476400},{"timestamp":1547562600,"date":"2019-01-15","index":11149,"close":352.24,"high":353.32,"low":347.98,"open":352,"volume":2940900},{"timestamp":1547649000,"date":"2019-01-16","index":11150,"close":352.06,"high":355,"low":351.56,"open":352.5,"volume":2731100},{"timestamp":1547735400,"date":"2019-01-17","index":11151,"close":359.09,"high":363.83,"low":350.73,"open":350.75,"volume":4270400},{"timestamp":1547821800,"date":"2019-01-18","index":11152,"close":364.73,"high":367.32,"low":361.32,"open":363.88,"volume":4256500},{"timestamp":1548167400,"date":"2019-01-22","index":11153,"close":357.9,"high":364.2,"low":354.23,"open":362.86,"volume":4336500},{"timestamp":1548253800,"date":"2019-01-23","index":11154,"close":358.61,"high":362.2,"low":353.67,"open":361.91,"volume":2924900},{"timestamp":1548340200,"date":"2019-01-24","index":11155,"close":358.27,"high":363.18,"low":356.9,"open":358.91,"volume":2801300},{"timestamp":1548426600,"date":"2019-01-25","index":11156,"close":364.2,"high":366.94,"low":360.33,"open":362.49,"volume":3185600},{"timestamp":1548685800,"date":"2019-01-28","index":11157,"close":362.97,"high":363.17,"low":357.5,"open":360.65,"volume":3128900},{"timestamp":1548772200,"date":"2019-01-29","index":11158,"close":364.91,"high":367.78,"low":362.41,"open":363.07,"volume":3202700}],"post":[{"timestamp":1548858600,"date":"2019-01-30","index":11159,"close":387.72,"high":391.97,"low":380.5,"open":387.4,"volume":12705300},{"timestamp":1548945000,"date":"2019-01-31","index":11160,"close":385.62,"high":388.99,"low":382.08,"open":387.16,"volume":6878500},{"timestamp":1549031400,"date":"2019-02-01","index":11161,"close":387.43,"high":392.8,"low":384.73,"open":386.11,"volume":5625700},{"timestamp":1549290600,"date":"2019-02-04","index":11162,"close":397,"high":397.07,"low":388.12,"open":388.97,"volume":4256600},{"timestamp":1549377000,"date":"2019-02-05","index":11163,"close":410.18,"high":410.75,"low":399.55,"open":400.75,"volume":7230400},{"timestamp":1549463400,"date":"2019-02-06","index":11164,"close":411.11,"high":413.88,"low":405.66,"open":411.51,"volume":5356000},{"timestamp":1549549800,"date":"2019-02-07","index":11165,"close":405.17,"high":410.35,"low":402.29,"open":407.93,"volume":5211400},{"timestamp":1549636200,"date":"2019-02-08","index":11166,"close":404.91,"high":404.96,"low":397.8,"open":400,"volume":4570900},{"timestamp":1549895400,"date":"2019-02-11","index":11167,"close":403.95,"high":409.83,"low":402.69,"open":408.1,"volume":3046900},{"timestamp":1549981800,"date":"2019-02-12","index":11168,"close":410.72,"high":411.21,"low":405.4,"open":407,"volume":3263300},{"timestamp":1550068200,"date":"2019-02-13","index":11169,"close":410.58,"high":412.72,"low":407.67,"open":412.52,"volume":3078700}]},{"date":"2018-10-24","estimated":3.47,"reported":3.58,"pre":[{"timestamp":1539091800,"date":"2018-10-09","index":11083,"close":385.44,"high":386.82,"low":381.14,"open":384.37,"volume":2862700},{"timestamp":1539178200,"date":"2018-10-10","index":11084,"close":367.47,"high":383.8,"low":367.09,"open":382.96,"volume":6033100},{"timestamp":1539264600,"date":"2018-10-11","index":11085,"close":358.11,"high":369.85,"low":355.1,"open":363.44,"volume":6266800},{"timestamp":1539351000,"date":"2018-10-12","index":11086,"close":360.11,"high":367.12,"low":352.26,"open":366.01,"volume":5509700},{"timestamp":1539610200,"date":"2018-10-15","index":11087,"close":358.88,"high":362.55,"low":355.5,"open":359.46,"volume":2979800},{"timestamp":1539696600,"date":"2018-10-16","index":11088,"close":368.25,"high":368.57,"low":358.55,"open":360.45,"volume":2822500},{"timestamp":1539783000,"date":"2018-10-17","index":11089,"close":365.5,"high":368.5,"low":362.7,"open":368,"volume":2238200},{"timestamp":1539869400,"date":"2018-10-18","index":11090,"close":359.35,"high":367.76,"low":356.76,"open":364.82,"volume":3254900},{"timestamp":1539955800,"date":"2018-10-19","index":11091,"close":356.26,"high":359.87,"low":354.21,"open":359.8,"volume":3491600},{"timestamp":1540215000,"date":"2018-10-22","index":11092,"close":355.98,"high":358.76,"low":352.46,"open":357.85,"volume":2263500},{"timestamp":1540301400,"date":"2018-10-23","index":11093,"close":350.05,"high":353.56,"low":342.83,"open":349.5,"volume":4389600}],"post":[{"timestamp":1540387800,"date":"2018-10-24","index":11094,"close":354.65,"high":364.6,"low":351.69,"open":361.59,"volume":8442600},{"timestamp":1540474200,"date":"2018-10-25","index":11095,"close":363.77,"high":364.39,"low":354.97,"open":357.3,"volume":4003500},{"timestamp":1540560600,"date":"2018-10-26","index":11096,"close":359.27,"high":363.3,"low":354.12,"open":360.7,"volume":4073000},{"timestamp":1540819800,"date":"2018-10-29","index":11097,"close":335.59,"high":361.71,"low":328.63,"open":360.55,"volume":7462000},{"timestamp":1540906200,"date":"2018-10-30","index":11098,"close":349.91,"high":351.05,"low":329.77,"open":330.35,"volume":5774000},{"timestamp":1540992600,"date":"2018-10-31","index":11099,"close":354.86,"high":363.41,"low":352.51,"open":352.51,"volume":4175600},{"timestamp":1541079000,"date":"2018-11-01","index":11100,"close":363.07,"high":364.57,"low":353.2,"open":357.47,"volume":3760700},{"timestamp":1541165400,"date":"2018-11-02","index":11101,"close":357.75,"high":371.54,"low":356.76,"open":366.97,"volume":4029800},{"timestamp":1541428200,"date":"2018-11-05","index":11102,"close":361.98,"high":363.29,"low":356.48,"open":359.76,"volume":2253900},{"timestamp":1541514600,"date":"2018-11-06","index":11103,"close":366.47,"high":368.44,"low":362.11,"open":362.41,"volume":2471900},{"timestamp":1541601000,"date":"2018-11-07","index":11104,"close":372.02,"high":372.85,"low":359.5,"open":367.64,"volume":4015300}]},{"date":"2018-07-25","estimated":3.26,"reported":3.33,"pre":[{"timestamp":1531229400,"date":"2018-07-10","index":11019,"close":347.16,"high":348,"low":342.78,"open":342.78,"volume":3278300},{"timestamp":1531315800,"date":"2018-07-11","index":11020,"close":340.6,"high":344.39,"low":339.19,"open":341.73,"volume":3056900},{"timestamp":1531402200,"date":"2018-07-12","index":11021,"close":346.03,"high":346.6,"low":342.74,"open":345.28,"volume":2030700},{"timestamp":1531488600,"date":"2018-07-13","index":11022,"close":350.79,"high":351.24,"low":346.2,"open":347,"volume":2272300},{"timestamp":1531747800,"date":"2018-07-16","index":11023,"close":356.1,"high":356.34,"low":352.35,"open":353.97,"volume":2889000},{"timestamp":1531834200,"date":"2018-07-17","index":11024,"close":356.88,"high":359,"low":355.04,"open":357.61,"volume":2730500},{"timestamp":1531920600,"date":"2018-07-18","index":11025,"close":360.23,"high":361.86,"low":354.26,"open":359,"volume":3090100},{"timestamp":1532007000,"date":"2018-07-19","index":11026,"close":355.33,"high":359.39,"low":355.26,"open":357.69,"volume":2711700},{"timestamp":1532093400,"date":"2018-07-20","index":11027,"close":354.9,"high":356.99,"low":353,"open":353.04,"volume":1816700},{"timestamp":1532352600,"date":"2018-07-23","index":11028,"close":353.27,"high":355,"low":352.39,"open":355,"volume":1943700},{"timestamp":1532439000,"date":"2018-07-24","index":11029,"close":358.27,"high":359.47,"low":354.64,"open":356.75,"volume":3182000}],"post":[{"timestamp":1532525400,"date":"2018-07-25","index":11030,"close":355.92,"high":356.3,"low":345.5,"open":351.52,"volume":7378100},{"timestamp":1532611800,"date":"2018-07-26","index":11031,"close":359.32,"high":360.2,"low":355.27,"open":355.38,"volume":3191200},{"timestamp":1532698200,"date":"2018-07-27","index":11032,"close":360.65,"high":364.54,"low":359.47,"open":361.06,"volume":2914700},{"timestamp":1532957400,"date":"2018-07-30","index":11033,"close":351.06,"high":362.45,"low":350.47,"open":361.99,"volume":3080400},{"timestamp":1533043800,"date":"2018-07-31","index":11034,"close":356.3,"high":359.02,"low":354.06,"open":354.38,"volume":2728400},{"timestamp":1533130200,"date":"2018-08-01","index":11035,"close":352.76,"high":357.91,"low":350.5,"open":354.09,"volume":2717800},{"timestamp":1533216600,"date":"2018-08-02","index":11036,"close":349.73,"high":350.73,"low":346.03,"open":348.62,"volume":2655900},{"timestamp":1533303000,"date":"2018-08-03","index":11037,"close":348.44,"high":350.99,"low":345.67,"open":349.5,"volume":2285200},{"timestamp":1533562200,"date":"2018-08-06","index":11038,"close":346.57,"high":347.37,"low":343.12,"open":347.37,"volume":3251100},{"timestamp":1533648600,"date":"2018-08-07","index":11039,"close":350.76,"high":352.12,"low":345.5,"open":348.05,"volume":2267400},{"timestamp":1533735000,"date":"2018-08-08","index":11040,"close":347.78,"high":351.62,"low":346.25,"open":350.5,"volume":2333600}]},{"date":"2018-04-25","estimated":2.58,"reported":3.64,"pre":[{"timestamp":1523367000,"date":"2018-04-10","index":10956,"close":334.83,"high":336.69,"low":329.55,"open":331.35,"volume":5552000},{"timestamp":1523453400,"date":"2018-04-11","index":10957,"close":327.36,"high":337.57,"low":326.31,"open":331.6,"volume":4573500},{"timestamp":1523539800,"date":"2018-04-12","index":10958,"close":337.48,"high":338.35,"low":330.46,"open":331.98,"volume":4325000},{"timestamp":1523626200,"date":"2018-04-13","index":10959,"close":329.28,"high":339.67,"low":326.6,"open":338.99,"volume":4733500},{"timestamp":1523885400,"date":"2018-04-16","index":10960,"close":331.77,"high":333.22,"low":327.63,"open":332.34,"volume":3901400},{"timestamp":1523971800,"date":"2018-04-17","index":10961,"close":336.72,"high":339.74,"low":333.65,"open":334.73,"volume":3381800},{"timestamp":1524058200,"date":"2018-04-18","index":10962,"close":341,"high":342.4,"low":337.18,"open":338.33,"volume":3117500},{"timestamp":1524144600,"date":"2018-04-19","index":10963,"close":340.64,"high":342.41,"low":337.5,"open":340.19,"volume":3006800},{"timestamp":1524231000,"date":"2018-04-20","index":10964,"close":338.67,"high":341.4,"low":335.05,"open":340.73,"volume":3038000},{"timestamp":1524490200,"date":"2018-04-23","index":10965,"close":338.84,"high":341.26,"low":336,"open":339.55,"volume":2765600},{"timestamp":1524576600,"date":"2018-04-24","index":10966,"close":329.06,"high":347.67,"low":323.28,"open":343.17,"volume":7051800}],"post":[{"timestamp":1524663000,"date":"2018-04-25","index":10967,"close":342.86,"high":344.91,"low":330.52,"open":338.12,"volume":11023600},{"timestamp":1524749400,"date":"2018-04-26","index":10968,"close":342.79,"high":345.65,"low":338.33,"open":344.01,"volume":5273600},{"timestamp":1524835800,"date":"2018-04-27","index":10969,"close":340.88,"high":342.92,"low":337.77,"open":341.25,"volume":3390400},{"timestamp":1525095000,"date":"2018-04-30","index":10970,"close":333.56,"high":342.58,"low":333.4,"open":341.17,"volume":3721600},{"timestamp":1525181400,"date":"2018-05-01","index":10971,"close":329.54,"high":333.91,"low":324.18,"open":332.5,"volume":4313100},{"timestamp":1525267800,"date":"2018-05-02","index":10972,"close":324.19,"high":330.71,"low":323.98,"open":329.5,"volume":3436100},{"timestamp":1525354200,"date":"2018-05-03","index":10973,"close":330.69,"high":332.63,"low":319.13,"open":322.97,"volume":6383200},{"timestamp":1525440600,"date":"2018-05-04","index":10974,"close":334.43,"high":335.89,"low":328.04,"open":328.04,"volume":3655100},{"timestamp":1525699800,"date":"2018-05-07","index":10975,"close":340.43,"high":342.98,"low":335.21,"open":335.23,"volume":4192200},{"timestamp":1525786200,"date":"2018-05-08","index":10976,"close":338.37,"high":341.94,"low":336.61,"open":339.77,"volume":4014100},{"timestamp":1525872600,"date":"2018-05-09","index":10977,"close":344.5,"high":346.93,"low":338.58,"open":339.49,"volume":4347000}]},{"date":"2018-01-31","estimated":2.89,"reported":3.06,"pre":[{"timestamp":1516113000,"date":"2018-01-16","index":10898,"close":335.16,"high":347.73,"low":331.33,"open":339.9,"volume":12305500},{"timestamp":1516199400,"date":"2018-01-17","index":10899,"close":351.01,"high":352.23,"low":336.41,"open":337.73,"volume":9699900},{"timestamp":1516285800,"date":"2018-01-18","index":10900,"close":340.16,"high":350.83,"low":339.15,"open":350.7,"volume":9458600},{"timestamp":1516372200,"date":"2018-01-19","index":10901,"close":337.73,"high":344,"low":335.75,"open":341.67,"volume":7264400},{"timestamp":1516631400,"date":"2018-01-22","index":10902,"close":338,"high":341.38,"low":332.04,"open":335.29,"volume":6792900},{"timestamp":1516717800,"date":"2018-01-23","index":10903,"close":335.59,"high":338.94,"low":334.81,"open":338.34,"volume":4537800},{"timestamp":1516804200,"date":"2018-01-24","index":10904,"close":334.69,"high":338.99,"low":334.14,"open":336.2,"volume":4205400},{"timestamp":1516890600,"date":"2018-01-25","index":10905,"close":343.11,"high":343.62,"low":335.3,"open":336.21,"volume":4747500},{"timestamp":1516977000,"date":"2018-01-26","index":10906,"close":343.22,"high":345.98,"low":341.25,"open":344.33,"volume":5236300},{"timestamp":1517236200,"date":"2018-01-29","index":10907,"close":340.82,"high":344.48,"low":340.1,"open":341.23,"volume":3324900},{"timestamp":1517322600,"date":"2018-01-30","index":10908,"close":337.71,"high":339.98,"low":334.16,"open":339.17,"volume":4983100}],"post":[{"timestamp":1517409000,"date":"2018-01-31","index":10909,"close":354.37,"high":360.97,"low":351.62,"open":360.5,"volume":11409600},{"timestamp":1517495400,"date":"2018-02-01","index":10910,"close":356.94,"high":361.45,"low":352.04,"open":352.95,"volume":6067600},{"timestamp":1517581800,"date":"2018-02-02","index":10911,"close":348.91,"high":355.2,"low":348.7,"open":354,"volume":5486100},{"timestamp":1517841000,"date":"2018-02-05","index":10912,"close":328.88,"high":350,"low":317.39,"open":342.67,"volume":10511300},{"timestamp":1517927400,"date":"2018-02-06","index":10913,"close":340.91,"high":341.67,"low":317.65,"open":320,"volume":11935100},{"timestamp":1518013800,"date":"2018-02-07","index":10914,"close":348.12,"high":353.59,"low":339.87,"open":340.52,"volume":7946700},{"timestamp":1518100200,"date":"2018-02-08","index":10915,"close":329.66,"high":349,"low":329.4,"open":348,"volume":8295900},{"timestamp":1518186600,"date":"2018-02-09","index":10916,"close":332.83,"high":337.81,"low":319.25,"open":333.55,"volume":8833000},{"timestamp":1518445800,"date":"2018-02-12","index":10917,"close":343.8,"high":347.75,"low":335.13,"open":336.57,"volume":6885000},{"timestamp":1518532200,"date":"2018-02-13","index":10918,"close":343.16,"high":347.88,"low":340.29,"open":340.45,"volume":4030200},{"timestamp":1518618600,"date":"2018-02-14","index":10919,"close":344.85,"high":347.43,"low":341.17,"open":341.34,"volume":4340200}]},{"date":"2017-10-25","estimated":2.66,"reported":2.72,"pre":[{"timestamp":1507642200,"date":"2017-10-10","index":10832,"close":260.93,"high":261.06,"low":257.2,"open":259.74,"volume":2740700},{"timestamp":1507728600,"date":"2017-10-11","index":10833,"close":261.44,"high":261.65,"low":259.02,"open":261.32,"volume":2890300},{"timestamp":1507815000,"date":"2017-10-12","index":10834,"close":261.91,"high":262.98,"low":260,"open":260.95,"volume":2577900},{"timestamp":1507901400,"date":"2017-10-13","index":10835,"close":260.74,"high":263.79,"low":260.74,"open":262.9,"volume":2243900},{"timestamp":1508160600,"date":"2017-10-16","index":10836,"close":259.75,"high":262,"low":259.69,"open":261.5,"volume":1818900},{"timestamp":1508247000,"date":"2017-10-17","index":10837,"close":258.62,"high":259.05,"low":256.26,"open":256.49,"volume":2515900},{"timestamp":1508333400,"date":"2017-10-18","index":10838,"close":260.04,"high":260.73,"low":256.66,"open":258.47,"volume":2051700},{"timestamp":1508419800,"date":"2017-10-19","index":10839,"close":259.04,"high":259.1,"low":256.03,"open":258.98,"volume":2589200},{"timestamp":1508506200,"date":"2017-10-20","index":10840,"close":264.75,"high":264.83,"low":259.44,"open":260.36,"volume":3955900},{"timestamp":1508765400,"date":"2017-10-23","index":10841,"close":262.32,"high":265.98,"low":262.14,"open":265.13,"volume":3302400},{"timestamp":1508851800,"date":"2017-10-24","index":10842,"close":266,"high":267.21,"low":263.24,"open":263.24,"volume":4401600}],"post":[{"timestamp":1508938200,"date":"2017-10-25","index":10843,"close":258.42,"high":266,"low":254.5,"open":264.78,"volume":7895300},{"timestamp":1509024600,"date":"2017-10-26","index":10844,"close":259.27,"high":261.44,"low":257.31,"open":259.72,"volume":3419100},{"timestamp":1509111000,"date":"2017-10-27","index":10845,"close":256.46,"high":259.5,"low":255.8,"open":258.26,"volume":2899200},{"timestamp":1509370200,"date":"2017-10-30","index":10846,"close":259.25,"high":260.41,"low":255.33,"open":255.45,"volume":3025900},{"timestamp":1509456600,"date":"2017-10-31","index":10847,"close":257.98,"high":259.93,"low":257.47,"open":259.34,"volume":2742800},{"timestamp":1509543000,"date":"2017-11-01","index":10848,"close":258.5,"high":259.41,"low":256.24,"open":258.29,"volume":2929500},{"timestamp":1509629400,"date":"2017-11-02","index":10849,"close":262.63,"high":263.24,"low":258,"open":258.31,"volume":2529900},{"timestamp":1509715800,"date":"2017-11-03","index":10850,"close":261.75,"high":263.79,"low":260.08,"open":262.42,"volume":2610800},{"timestamp":1509978600,"date":"2017-11-06","index":10851,"close":264.07,"high":265.84,"low":262.53,"open":262.62,"volume":2911600},{"timestamp":1510065000,"date":"2017-11-07","index":10852,"close":266.13,"high":267.28,"low":264.07,"open":264.07,"volume":3205400},{"timestamp":1510151400,"date":"2017-11-08","index":10853,"close":265.57,"high":267.62,"low":265.29,"open":266.14,"volume":2841800}]},{"date":"2017-07-26","estimated":2.3,"reported":2.55,"pre":[{"timestamp":1499779800,"date":"2017-07-11","index":10768,"close":206.27,"high":206.66,"low":204,"open":204,"volume":2815800},{"timestamp":1499866200,"date":"2017-07-12","index":10769,"close":206.44,"high":208.61,"low":206.32,"open":206.95,"volume":2817400},{"timestamp":1499952600,"date":"2017-07-13","index":10770,"close":206.23,"high":207,"low":205.35,"open":206.8,"volume":1943600},{"timestamp":1500039000,"date":"2017-07-14","index":10771,"close":208.51,"high":208.73,"low":206.74,"open":206.8,"volume":3229000},{"timestamp":1500298200,"date":"2017-07-17","index":10772,"close":209,"high":209.72,"low":208.56,"open":208.73,"volume":2416000},{"timestamp":1500384600,"date":"2017-07-18","index":10773,"close":208.24,"high":209.19,"low":207.53,"open":209.11,"volume":1942300},{"timestamp":1500471000,"date":"2017-07-19","index":10774,"close":210.88,"high":210.93,"low":208.99,"open":209.43,"volume":2258400},{"timestamp":1500557400,"date":"2017-07-20","index":10775,"close":210.28,"high":211.25,"low":209.92,"open":211.1,"volume":2235100},{"timestamp":1500643800,"date":"2017-07-21","index":10776,"close":212.14,"high":212.2,"low":209.41,"open":209.99,"volume":2098400},{"timestamp":1500903000,"date":"2017-07-24","index":10777,"close":212.18,"high":212.64,"low":211.4,"open":212,"volume":2392700},{"timestamp":1500989400,"date":"2017-07-25","index":10778,"close":212.46,"high":214,"low":211.95,"open":213.22,"volume":2889000}],"post":[{"timestamp":1501075800,"date":"2017-07-26","index":10779,"close":233.45,"high":233.98,"low":223.02,"open":223.48,"volume":14140000},{"timestamp":1501162200,"date":"2017-07-27","index":10780,"close":241,"high":242.68,"low":236.7,"open":237.13,"volume":10860600},{"timestamp":1501248600,"date":"2017-07-28","index":10781,"close":241.27,"high":242,"low":238.55,"open":240.82,"volume":4602400},{"timestamp":1501507800,"date":"2017-07-31","index":10782,"close":242.46,"high":246.49,"low":241.82,"open":241.85,"volume":5777300},{"timestamp":1501594200,"date":"2017-08-01","index":10783,"close":239.44,"high":243.99,"low":239.16,"open":243.38,"volume":5018400},{"timestamp":1501680600,"date":"2017-08-02","index":10784,"close":237.95,"high":241.56,"low":237.88,"open":239.06,"volume":5119900},{"timestamp":1501767000,"date":"2017-08-03","index":10785,"close":238.25,"high":239.59,"low":236.04,"open":237.06,"volume":5112700},{"timestamp":1501853400,"date":"2017-08-04","index":10786,"close":237.71,"high":239.73,"low":236.38,"open":238.58,"volume":5590500},{"timestamp":1502112600,"date":"2017-08-07","index":10787,"close":240.23,"high":241.43,"low":237.21,"open":237.6,"volume":3674700},{"timestamp":1502199000,"date":"2017-08-08","index":10788,"close":239.5,"high":240.52,"low":238.93,"open":239.91,"volume":4871500},{"timestamp":1502285400,"date":"2017-08-09","index":10789,"close":234.31,"high":238.7,"low":234.1,"open":238.01,"volume":5680400}]},{"date":"2017-04-26","estimated":1.94,"reported":2.01,"pre":[{"timestamp":1491831000,"date":"2017-04-10","index":10705,"close":177.56,"high":179.97,"low":177.48,"open":179,"volume":2309300},{"timestamp":1491917400,"date":"2017-04-11","index":10706,"close":178.57,"high":178.6,"low":176.96,"open":177.5,"volume":2266300},{"timestamp":1492003800,"date":"2017-04-12","index":10707,"close":176.05,"high":178.25,"low":175.94,"open":178.25,"volume":2922700},{"timestamp":1492090200,"date":"2017-04-13","index":10708,"close":175.62,"high":176.88,"low":175.56,"open":175.74,"volume":2024100},{"timestamp":1492435800,"date":"2017-04-17","index":10709,"close":179.02,"high":179.08,"low":175.65,"open":175.84,"volume":2450200},{"timestamp":1492522200,"date":"2017-04-18","index":10710,"close":177.85,"high":179.97,"low":177.12,"open":178.59,"volume":2960200},{"timestamp":1492608600,"date":"2017-04-19","index":10711,"close":178.4,"high":179.9,"low":178.16,"open":178.47,"volume":2124500},{"timestamp":1492695000,"date":"2017-04-20","index":10712,"close":179.3,"high":179.82,"low":178.35,"open":178.74,"volume":2335200},{"timestamp":1492781400,"date":"2017-04-21","index":10713,"close":180.38,"high":180.93,"low":179.42,"open":179.42,"volume":3146600},{"timestamp":1493040600,"date":"2017-04-24","index":10714,"close":182.06,"high":182.46,"low":181.61,"open":181.75,"volume":3141900},{"timestamp":1493127000,"date":"2017-04-25","index":10715,"close":183.51,"high":183.85,"low":182.53,"open":182.53,"volume":3735400}],"post":[{"timestamp":1493213400,"date":"2017-04-26","index":10716,"close":181.71,"high":183,"low":180.11,"open":182.31,"volume":4471600},{"timestamp":1493299800,"date":"2017-04-27","index":10717,"close":183.22,"high":183.76,"low":182.59,"open":182.59,"volume":3129100},{"timestamp":1493386200,"date":"2017-04-28","index":10718,"close":184.83,"high":184.93,"low":183.02,"open":183.42,"volume":2181600},{"timestamp":1493645400,"date":"2017-05-01","index":10719,"close":182.39,"high":184.49,"low":181.8,"open":184.23,"volume":3516700},{"timestamp":1493731800,"date":"2017-05-02","index":10720,"close":183.44,"high":183.91,"low":182.53,"open":182.54,"volume":1979800},{"timestamp":1493818200,"date":"2017-05-03","index":10721,"close":183.39,"high":183.75,"low":182.25,"open":183.45,"volume":2983200},{"timestamp":1493904600,"date":"2017-05-04","index":10722,"close":183.07,"high":184.25,"low":182.18,"open":183.33,"volume":2289300},{"timestamp":1493991000,"date":"2017-05-05","index":10723,"close":185.01,"high":185.07,"low":183.16,"open":183.16,"volume":2636900},{"timestamp":1494250200,"date":"2017-05-08","index":10724,"close":186.02,"high":186.39,"low":185,"open":185.38,"volume":1963400},{"timestamp":1494336600,"date":"2017-05-09","index":10725,"close":186.91,"high":187.21,"low":186.05,"open":186.11,"volume":3004000},{"timestamp":1494423000,"date":"2017-05-10","index":10726,"close":183.18,"high":185.65,"low":178.18,"open":185.14,"volume":7060100}]},{"date":"2017-01-25","estimated":2.35,"reported":2.47,"pre":[{"timestamp":1483972200,"date":"2017-01-09","index":10642,"close":158.32,"high":159.24,"low":158.17,"open":159,"volume":2839400},{"timestamp":1484058600,"date":"2017-01-10","index":10643,"close":159.07,"high":159.94,"low":158.57,"open":158.96,"volume":2988300},{"timestamp":1484145000,"date":"2017-01-11","index":10644,"close":159.4,"high":159.7,"low":158.28,"open":159.54,"volume":2416500},{"timestamp":1484231400,"date":"2017-01-12","index":10645,"close":158.29,"high":159.16,"low":156.67,"open":159.15,"volume":3020500},{"timestamp":1484317800,"date":"2017-01-13","index":10646,"close":158.83,"high":159.58,"low":158.34,"open":158.74,"volume":2435400},{"timestamp":1484663400,"date":"2017-01-17","index":10647,"close":157.67,"high":159.04,"low":157.23,"open":158.2,"volume":2758800},{"timestamp":1484749800,"date":"2017-01-18","index":10648,"close":158.32,"high":159.05,"low":156.75,"open":157.55,"volume":2087000},{"timestamp":1484836200,"date":"2017-01-19","index":10649,"close":159,"high":159.87,"low":157.91,"open":158.87,"volume":3144000},{"timestamp":1484922600,"date":"2017-01-20","index":10650,"close":159.53,"high":160.3,"low":158.23,"open":159.81,"volume":3384500},{"timestamp":1485181800,"date":"2017-01-23","index":10651,"close":157.84,"high":159.5,"low":157.29,"open":158.94,"volume":3931200},{"timestamp":1485268200,"date":"2017-01-24","index":10652,"close":160.55,"high":160.93,"low":157.84,"open":158.58,"volume":3927500}],"post":[{"timestamp":1485354600,"date":"2017-01-25","index":10653,"close":167.36,"high":168.65,"low":163.24,"open":163.59,"volume":7480000},{"timestamp":1485441000,"date":"2017-01-26","index":10654,"close":169.12,"high":170,"low":167.25,"open":167.25,"volume":5436800},{"timestamp":1485527400,"date":"2017-01-27","index":10655,"close":167.7,"high":169.8,"low":167.01,"open":169.21,"volume":4883200},{"timestamp":1485786600,"date":"2017-01-30","index":10656,"close":165.57,"high":165.99,"low":163.82,"open":165.92,"volume":5456300},{"timestamp":1485873000,"date":"2017-01-31","index":10657,"close":163.42,"high":165.1,"low":163.22,"open":164.96,"volume":5350700},{"timestamp":1485959400,"date":"2017-02-01","index":10658,"close":163.97,"high":165.81,"low":163.12,"open":164.25,"volume":3138000},{"timestamp":1486045800,"date":"2017-02-02","index":10659,"close":162.26,"high":163.97,"low":160.82,"open":163.22,"volume":3791700},{"timestamp":1486132200,"date":"2017-02-03","index":10660,"close":162.4,"high":163.56,"low":162.31,"open":162.99,"volume":2981700},{"timestamp":1486391400,"date":"2017-02-06","index":10661,"close":163.98,"high":164.08,"low":162.38,"open":162.42,"volume":3110500},{"timestamp":1486477800,"date":"2017-02-07","index":10662,"close":166.5,"high":167.42,"low":164.87,"open":165,"volume":4243200},{"timestamp":1486564200,"date":"2017-02-08","index":10663,"close":163.81,"high":165.24,"low":163.69,"open":165,"volume":3041600}]},{"date":"2016-10-26","estimated":2.62,"reported":3.51,"pre":[{"timestamp":1476192600,"date":"2016-10-11","index":10581,"close":133.74,"high":135.69,"low":133.27,"open":134.94,"volume":3607300},{"timestamp":1476279000,"date":"2016-10-12","index":10582,"close":133.16,"high":134.28,"low":133,"open":133.76,"volume":2264200},{"timestamp":1476365400,"date":"2016-10-13","index":10583,"close":133.38,"high":133.93,"low":131.39,"open":132.42,"volume":3544200},{"timestamp":1476451800,"date":"2016-10-14","index":10584,"close":133.5,"high":135.25,"low":133.48,"open":134.56,"volume":2317400},{"timestamp":1476711000,"date":"2016-10-17","index":10585,"close":134,"high":135.38,"low":133.33,"open":133.5,"volume":2435100},{"timestamp":1476797400,"date":"2016-10-18","index":10586,"close":135.1,"high":135.74,"low":134.92,"open":135.03,"volume":2271000},{"timestamp":1476883800,"date":"2016-10-19","index":10587,"close":136.18,"high":136.95,"low":135.33,"open":135.42,"volume":2265900},{"timestamp":1476970200,"date":"2016-10-20","index":10588,"close":135.84,"high":136.75,"low":135.37,"open":135.92,"volume":2539700},{"timestamp":1477056600,"date":"2016-10-21","index":10589,"close":135.63,"high":136.19,"low":134.25,"open":134.72,"volume":2205000},{"timestamp":1477315800,"date":"2016-10-24","index":10590,"close":137.45,"high":138.88,"low":136.41,"open":136.41,"volume":3814200},{"timestamp":1477402200,"date":"2016-10-25","index":10591,"close":139.02,"high":139.42,"low":137.35,"open":137.53,"volume":5209100}],"post":[{"timestamp":1477488600,"date":"2016-10-26","index":10592,"close":145.54,"high":146.19,"low":136.72,"open":138.43,"volume":13272000},{"timestamp":1477575000,"date":"2016-10-27","index":10593,"close":143.31,"high":146.23,"low":141.78,"open":145.83,"volume":7857100},{"timestamp":1477661400,"date":"2016-10-28","index":10594,"close":143.01,"high":144,"low":142.17,"open":143.72,"volume":4636100},{"timestamp":1477920600,"date":"2016-10-31","index":10595,"close":142.43,"high":143.35,"low":142.15,"open":143.05,"volume":3075900},{"timestamp":1478007000,"date":"2016-11-01","index":10596,"close":142.41,"high":143.9,"low":141.81,"open":142.95,"volume":3245000},{"timestamp":1478093400,"date":"2016-11-02","index":10597,"close":140.75,"high":142.87,"low":140.59,"open":142,"volume":2782100},{"timestamp":1478179800,"date":"2016-11-03","index":10598,"close":140.02,"high":140.9,"low":139.35,"open":140.76,"volume":2280800},{"timestamp":1478266200,"date":"2016-11-04","index":10599,"close":139.54,"high":140.85,"low":138.8,"open":139.11,"volume":2951500},{"timestamp":1478529000,"date":"2016-11-07","index":10600,"close":143.03,"high":143.1,"low":141.49,"open":141.5,"volume":3228200},{"timestamp":1478615400,"date":"2016-11-08","index":10601,"close":142.2,"high":143.31,"low":141.29,"open":141.92,"volume":2823800},{"timestamp":1478701800,"date":"2016-11-09","index":10602,"close":145.09,"high":145.85,"low":141.54,"open":141.6,"volume":5494400}]},{"date":"2016-07-27","estimated":-0.92,"reported":-0.44,"pre":[{"timestamp":1468330200,"date":"2016-07-12","index":10517,"close":130.81,"high":133,"low":130.33,"open":132.8,"volume":4318400},{"timestamp":1468416600,"date":"2016-07-13","index":10518,"close":130.11,"high":131.39,"low":129.37,"open":131.28,"volume":3061400},{"timestamp":1468503000,"date":"2016-07-14","index":10519,"close":131.55,"high":131.92,"low":130.2,"open":131.63,"volume":3984100},{"timestamp":1468589400,"date":"2016-07-15","index":10520,"close":132.39,"high":132.75,"low":131.45,"open":131.8,"volume":2944900},{"timestamp":1468848600,"date":"2016-07-18","index":10521,"close":133.43,"high":133.89,"low":131.95,"open":132.38,"volume":3338400},{"timestamp":1468935000,"date":"2016-07-19","index":10522,"close":134.66,"high":135.67,"low":132.83,"open":132.91,"volume":3390000},{"timestamp":1469021400,"date":"2016-07-20","index":10523,"close":134.72,"high":135.18,"low":134.04,"open":134.55,"volume":2669400},{"timestamp":1469107800,"date":"2016-07-21","index":10524,"close":133.53,"high":134.98,"low":133.03,"open":134.76,"volume":2814100},{"timestamp":1469194200,"date":"2016-07-22","index":10525,"close":133.47,"high":133.49,"low":130.57,"open":131.75,"volume":4844900},{"timestamp":1469453400,"date":"2016-07-25","index":10526,"close":132.94,"high":133.3,"low":132.38,"open":133.18,"volume":3078600},{"timestamp":1469539800,"date":"2016-07-26","index":10527,"close":134.85,"high":134.97,"low":132.51,"open":132.9,"volume":4667300}],"post":[{"timestamp":1469626200,"date":"2016-07-27","index":10528,"close":135.96,"high":139.45,"low":135.71,"open":136.14,"volume":5661700},{"timestamp":1469712600,"date":"2016-07-28","index":10529,"close":133.01,"high":135.86,"low":132.55,"open":135.4,"volume":5142400},{"timestamp":1469799000,"date":"2016-07-29","index":10530,"close":133.66,"high":133.8,"low":132.3,"open":133.05,"volume":3559100},{"timestamp":1470058200,"date":"2016-08-01","index":10531,"close":133.21,"high":134.23,"low":132.7,"open":133.21,"volume":3067300},{"timestamp":1470144600,"date":"2016-08-02","index":10532,"close":131.6,"high":133.4,"low":131.35,"open":132.95,"volume":3156800},{"timestamp":1470231000,"date":"2016-08-03","index":10533,"close":131.87,"high":132.45,"low":131.62,"open":131.77,"volume":2359300},{"timestamp":1470317400,"date":"2016-08-04","index":10534,"close":131.21,"high":132.55,"low":130.96,"open":132,"volume":3008500},{"timestamp":1470403800,"date":"2016-08-05","index":10535,"close":131.73,"high":132.44,"low":131.01,"open":132.21,"volume":3119500},{"timestamp":1470663000,"date":"2016-08-08","index":10536,"close":132.19,"high":132.95,"low":131.75,"open":132.14,"volume":2443800},{"timestamp":1470749400,"date":"2016-08-09","index":10537,"close":132.62,"high":132.99,"low":132.23,"open":132.73,"volume":3013900},{"timestamp":1470835800,"date":"2016-08-10","index":10538,"close":132.28,"high":133.53,"low":131.71,"open":132.1,"volume":2642200}]},{"date":"2016-04-27","estimated":1.82,"reported":1.74,"pre":[{"timestamp":1460467800,"date":"2016-04-12","index":10454,"close":129.47,"high":130.38,"low":126.68,"open":127.62,"volume":4239200},{"timestamp":1460554200,"date":"2016-04-13","index":10455,"close":131.14,"high":131.5,"low":129.81,"open":130.49,"volume":3514800},{"timestamp":1460640600,"date":"2016-04-14","index":10456,"close":130.85,"high":131.95,"low":130.53,"open":131.5,"volume":4527600},{"timestamp":1460727000,"date":"2016-04-15","index":10457,"close":131.13,"high":131.6,"low":130.68,"open":130.95,"volume":5008700},{"timestamp":1460986200,"date":"2016-04-18","index":10458,"close":131.97,"high":132.25,"low":130.32,"open":131.13,"volume":3056000},{"timestamp":1461072600,"date":"2016-04-19","index":10459,"close":132.68,"high":133.85,"low":132.21,"open":132.57,"volume":2931000},{"timestamp":1461159000,"date":"2016-04-20","index":10460,"close":130.57,"high":131.36,"low":128.49,"open":128.55,"volume":6799000},{"timestamp":1461245400,"date":"2016-04-21","index":10461,"close":130.74,"high":132.64,"low":130.3,"open":130.98,"volume":4799600},{"timestamp":1461331800,"date":"2016-04-22","index":10462,"close":131.05,"high":131.83,"low":130.5,"open":131.09,"volume":3858100},{"timestamp":1461591000,"date":"2016-04-25","index":10463,"close":130.75,"high":131,"low":129.31,"open":130.45,"volume":4600100},{"timestamp":1461677400,"date":"2016-04-26","index":10464,"close":133.24,"high":133.27,"low":131.06,"open":131.25,"volume":6103400}],"post":[{"timestamp":1461763800,"date":"2016-04-27","index":10465,"close":137.08,"high":137.89,"low":131.95,"open":133.2,"volume":6930800},{"timestamp":1461850200,"date":"2016-04-28","index":10466,"close":134.8,"high":137.72,"low":134.5,"open":136.29,"volume":4938800},{"timestamp":1461936600,"date":"2016-04-29","index":10467,"close":134.8,"high":135.23,"low":132.81,"open":134.42,"volume":3716700},{"timestamp":1462195800,"date":"2016-05-02","index":10468,"close":134.01,"high":135,"low":133.23,"open":134.38,"volume":3703800},{"timestamp":1462282200,"date":"2016-05-03","index":10469,"close":132.49,"high":133.31,"low":131.46,"open":132.7,"volume":4028700},{"timestamp":1462368600,"date":"2016-05-04","index":10470,"close":130.89,"high":132.31,"low":130.53,"open":131.59,"volume":3340500},{"timestamp":1462455000,"date":"2016-05-05","index":10471,"close":132.08,"high":132.64,"low":131.12,"open":131.73,"volume":4199200},{"timestamp":1462541400,"date":"2016-05-06","index":10472,"close":133.26,"high":133.63,"low":131.76,"open":132.11,"volume":2466000},{"timestamp":1462800600,"date":"2016-05-09","index":10473,"close":132.1,"high":133.81,"low":131.82,"open":132.8,"volume":3431100},{"timestamp":1462887000,"date":"2016-05-10","index":10474,"close":134.72,"high":135.24,"low":132.79,"open":133.18,"volume":3382700},{"timestamp":1462973400,"date":"2016-05-11","index":10475,"close":133,"high":134.99,"low":132.94,"open":133.81,"volume":3284100}]},{"date":"2016-01-27","estimated":1.28,"reported":1.6,"pre":[{"timestamp":1452522600,"date":"2016-01-11","index":10391,"close":130.21,"high":131,"low":128.92,"open":130.85,"volume":5551500},{"timestamp":1452609000,"date":"2016-01-12","index":10392,"close":131.92,"high":132.17,"low":129.64,"open":131.58,"volume":4171500},{"timestamp":1452695400,"date":"2016-01-13","index":10393,"close":128.12,"high":132.88,"low":127.75,"open":132.7,"volume":5073100},{"timestamp":1452781800,"date":"2016-01-14","index":10394,"close":129.2,"high":130.07,"low":125.81,"open":129.59,"volume":6517800},{"timestamp":1452868200,"date":"2016-01-15","index":10395,"close":125.63,"high":127.14,"low":124.51,"open":125.8,"volume":6678400},{"timestamp":1453213800,"date":"2016-01-19","index":10396,"close":126.06,"high":127.22,"low":125.11,"open":127.06,"volume":5478900},{"timestamp":1453300200,"date":"2016-01-20","index":10397,"close":122.14,"high":124.94,"low":119.82,"open":124,"volume":7636600},{"timestamp":1453386600,"date":"2016-01-21","index":10398,"close":123.4,"high":125.98,"low":121.54,"open":122.77,"volume":5546200},{"timestamp":1453473000,"date":"2016-01-22","index":10399,"close":124.61,"high":125.68,"low":123.32,"open":124.42,"volume":5259900},{"timestamp":1453732200,"date":"2016-01-25","index":10400,"close":124.01,"high":125.24,"low":123.4,"open":124.6,"volume":4551600},{"timestamp":1453818600,"date":"2016-01-26","index":10401,"close":128.01,"high":128.15,"low":124.5,"open":124.98,"volume":5432600}],"post":[{"timestamp":1453905000,"date":"2016-01-27","index":10402,"close":116.58,"high":120.11,"low":115.02,"open":119.9,"volume":27945900},{"timestamp":1453991400,"date":"2016-01-28","index":10403,"close":118.01,"high":118.03,"low":115.06,"open":117.1,"volume":10708400},{"timestamp":1454077800,"date":"2016-01-29","index":10404,"close":120.13,"high":120.18,"low":118.02,"open":118.14,"volume":9195700},{"timestamp":1454337000,"date":"2016-02-01","index":10405,"close":121.56,"high":122.29,"low":118.65,"open":119.64,"volume":6812800},{"timestamp":1454423400,"date":"2016-02-02","index":10406,"close":117.52,"high":120.28,"low":117.37,"open":119.69,"volume":8646700},{"timestamp":1454509800,"date":"2016-02-03","index":10407,"close":121.87,"high":122.13,"low":117.15,"open":118.8,"volume":7361900},{"timestamp":1454596200,"date":"2016-02-04","index":10408,"close":123.61,"high":124.91,"low":121.12,"open":121.12,"volume":5837000},{"timestamp":1454682600,"date":"2016-02-05","index":10409,"close":122.56,"high":124.17,"low":121.03,"open":123.63,"volume":6186700},{"timestamp":1454941800,"date":"2016-02-08","index":10410,"close":119.47,"high":121.33,"low":117.25,"open":120.67,"volume":6453600},{"timestamp":1455028200,"date":"2016-02-09","index":10411,"close":118.88,"high":119.98,"low":117.43,"open":117.98,"volume":4137600},{"timestamp":1455114600,"date":"2016-02-10","index":10412,"close":116.36,"high":119.46,"low":116.27,"open":118.16,"volume":4888600}]},{"date":"2015-10-21","estimated":2.22,"reported":2.52,"pre":[{"timestamp":1444138200,"date":"2015-10-06","index":10325,"close":134.63,"high":135.54,"low":133.67,"open":134.1,"volume":3059600},{"timestamp":1444224600,"date":"2015-10-07","index":10326,"close":137.02,"high":137.73,"low":135.26,"open":135.69,"volume":3263800},{"timestamp":1444311000,"date":"2015-10-08","index":10327,"close":139.04,"high":139.35,"low":136.07,"open":136.66,"volume":2835700},{"timestamp":1444397400,"date":"2015-10-09","index":10328,"close":139.7,"high":140.24,"low":138.36,"open":139.04,"volume":3065700},{"timestamp":1444656600,"date":"2015-10-12","index":10329,"close":140.68,"high":141.07,"low":139.32,"open":139.93,"volume":1942200},{"timestamp":1444743000,"date":"2015-10-13","index":10330,"close":140.29,"high":140.5,"low":139.43,"open":139.44,"volume":2339700},{"timestamp":1444829400,"date":"2015-10-14","index":10331,"close":134.22,"high":140.89,"low":133.58,"open":139.75,"volume":8752300},{"timestamp":1444915800,"date":"2015-10-15","index":10332,"close":137.39,"high":137.67,"low":135,"open":135.16,"volume":6368300},{"timestamp":1445002200,"date":"2015-10-16","index":10333,"close":137.6,"high":138.73,"low":136.52,"open":137.43,"volume":3173700},{"timestamp":1445261400,"date":"2015-10-19","index":10334,"close":138.42,"high":138.61,"low":136.39,"open":137.6,"volume":4022000},{"timestamp":1445347800,"date":"2015-10-20","index":10335,"close":138.88,"high":139.93,"low":137.58,"open":137.94,"volume":4202600}],"post":[{"timestamp":1445434200,"date":"2015-10-21","index":10336,"close":141.19,"high":142.15,"low":136.61,"open":141.7,"volume":8927200},{"timestamp":1445520600,"date":"2015-10-22","index":10337,"close":146.31,"high":147.36,"low":141.93,"open":142,"volume":6976300},{"timestamp":1445607000,"date":"2015-10-23","index":10338,"close":146.7,"high":147.75,"low":144.91,"open":147.37,"volume":4691200},{"timestamp":1445866200,"date":"2015-10-26","index":10339,"close":146.7,"high":147.23,"low":145.55,"open":146.21,"volume":3143400},{"timestamp":1445952600,"date":"2015-10-27","index":10340,"close":148.46,"high":148.99,"low":146.01,"open":146.22,"volume":3411300},{"timestamp":1446039000,"date":"2015-10-28","index":10341,"close":147.88,"high":148.81,"low":145.14,"open":147.99,"volume":4408300},{"timestamp":1446125400,"date":"2015-10-29","index":10342,"close":147.18,"high":147.87,"low":145.83,"open":147.54,"volume":3072100},{"timestamp":1446211800,"date":"2015-10-30","index":10343,"close":148.07,"high":149.6,"low":147.09,"open":147.4,"volume":3938000},{"timestamp":1446474600,"date":"2015-11-02","index":10344,"close":148.4,"high":149.47,"low":147.56,"open":148.38,"volume":2516700},{"timestamp":1446561000,"date":"2015-11-03","index":10345,"close":148.09,"high":148.46,"low":147.14,"open":148.03,"volume":2470000},{"timestamp":1446647400,"date":"2015-11-04","index":10346,"close":148.19,"high":148.76,"low":147.18,"open":147.26,"volume":2771500}]},{"date":"2015-07-22","estimated":1.37,"reported":1.62,"pre":[{"timestamp":1436275800,"date":"2015-07-07","index":10261,"close":143.15,"high":143.44,"low":140.14,"open":140.8,"volume":3712000},{"timestamp":1436362200,"date":"2015-07-08","index":10262,"close":141.92,"high":143.15,"low":141.52,"open":142.5,"volume":3386500},{"timestamp":1436448600,"date":"2015-07-09","index":10263,"close":142.8,"high":144.2,"low":142.73,"open":143.89,"volume":2486800},{"timestamp":1436535000,"date":"2015-07-10","index":10264,"close":144.48,"high":145.19,"low":143.87,"open":144.14,"volume":2192100},{"timestamp":1436794200,"date":"2015-07-13","index":10265,"close":146.62,"high":146.75,"low":145.6,"open":145.96,"volume":2194200},{"timestamp":1436880600,"date":"2015-07-14","index":10266,"close":147.75,"high":148.3,"low":146.45,"open":146.76,"volume":3388800},{"timestamp":1436967000,"date":"2015-07-15","index":10267,"close":146.89,"high":147.75,"low":146.48,"open":147.75,"volume":2653900},{"timestamp":1437053400,"date":"2015-07-16","index":10268,"close":148.49,"high":148.8,"low":147.77,"open":147.79,"volume":2509600},{"timestamp":1437139800,"date":"2015-07-17","index":10269,"close":146.84,"high":147.44,"low":146.02,"open":147.25,"volume":3127100},{"timestamp":1437399000,"date":"2015-07-20","index":10270,"close":146.72,"high":147.2,"low":145.91,"open":147.11,"volume":3016100},{"timestamp":1437485400,"date":"2015-07-21","index":10271,"close":145,"high":146.59,"low":144.22,"open":146.59,"volume":4452600}],"post":[{"timestamp":1437571800,"date":"2015-07-22","index":10272,"close":146.47,"high":149.18,"low":145.11,"open":148.9,"volume":6238400},{"timestamp":1437658200,"date":"2015-07-23","index":10273,"close":146.11,"high":147.95,"low":145.79,"open":147,"volume":4116000},{"timestamp":1437744600,"date":"2015-07-24","index":10274,"close":144.06,"high":146.47,"low":143.98,"open":145.81,"volume":2455000},{"timestamp":1438003800,"date":"2015-07-27","index":10275,"close":141.03,"high":143.35,"low":140.8,"open":143.22,"volume":3532100},{"timestamp":1438090200,"date":"2015-07-28","index":10276,"close":141.81,"high":142.17,"low":139.51,"open":141.61,"volume":4138200},{"timestamp":1438176600,"date":"2015-07-29","index":10277,"close":144.14,"high":144.61,"low":142.37,"open":142.48,"volume":3260400},{"timestamp":1438263000,"date":"2015-07-30","index":10278,"close":143.01,"high":143.92,"low":142.21,"open":143.35,"volume":2644000},{"timestamp":1438349400,"date":"2015-07-31","index":10279,"close":144.17,"high":144.92,"low":143.29,"open":143.76,"volume":3163500},{"timestamp":1438608600,"date":"2015-08-03","index":10280,"close":143.69,"high":144.75,"low":142.59,"open":144.44,"volume":3088000},{"timestamp":1438695000,"date":"2015-08-04","index":10281,"close":143.54,"high":144.87,"low":143.04,"open":143.55,"volume":1973000},{"timestamp":1438781400,"date":"2015-08-05","index":10282,"close":144.95,"high":145.6,"low":143.77,"open":143.9,"volume":2926100}]},{"date":"2015-04-22","estimated":1.81,"reported":1.97,"pre":[{"timestamp":1428413400,"date":"2015-04-07","index":10198,"close":152.32,"high":153.5,"low":151.14,"open":151.27,"volume":4299500},{"timestamp":1428499800,"date":"2015-04-08","index":10199,"close":153.36,"high":153.5,"low":152.19,"open":152.19,"volume":2763400},{"timestamp":1428586200,"date":"2015-04-09","index":10200,"close":153.42,"high":153.67,"low":151.63,"open":152.62,"volume":3966800},{"timestamp":1428672600,"date":"2015-04-10","index":10201,"close":154.38,"high":154.96,"low":153.25,"open":153.55,"volume":3183000},{"timestamp":1428931800,"date":"2015-04-13","index":10202,"close":153.24,"high":155.5,"low":152.96,"open":153.79,"volume":3034000},{"timestamp":1429018200,"date":"2015-04-14","index":10203,"close":153.21,"high":153.54,"low":151.59,"open":152.93,"volume":2845800},{"timestamp":1429104600,"date":"2015-04-15","index":10204,"close":152.43,"high":154.37,"low":152.21,"open":154.37,"volume":3687400},{"timestamp":1429191000,"date":"2015-04-16","index":10205,"close":151.97,"high":152.53,"low":151.05,"open":151.66,"volume":2559900},{"timestamp":1429277400,"date":"2015-04-17","index":10206,"close":149.6,"high":151.43,"low":149.44,"open":150.88,"volume":4671600},{"timestamp":1429536600,"date":"2015-04-20","index":10207,"close":152.67,"high":153.55,"low":151.01,"open":151.06,"volume":3169100},{"timestamp":1429623000,"date":"2015-04-21","index":10208,"close":153.33,"high":154.09,"low":152,"open":153.51,"volume":3772900}],"post":[{"timestamp":1429709400,"date":"2015-04-22","index":10209,"close":151.19,"high":153,"low":148.85,"open":152.36,"volume":8468900},{"timestamp":1429795800,"date":"2015-04-23","index":10210,"close":149.87,"high":150.83,"low":149.73,"open":150.83,"volume":4080800},{"timestamp":1429882200,"date":"2015-04-24","index":10211,"close":148.4,"high":149.86,"low":148.02,"open":149.54,"volume":4889200},{"timestamp":1430141400,"date":"2015-04-27","index":10212,"close":147.8,"high":149,"low":147.71,"open":148.59,"volume":4603500},{"timestamp":1430227800,"date":"2015-04-28","index":10213,"close":147.51,"high":148.37,"low":146.01,"open":147.9,"volume":4352900},{"timestamp":1430314200,"date":"2015-04-29","index":10214,"close":146.15,"high":147.46,"low":145.9,"open":147.07,"volume":4761700},{"timestamp":1430400600,"date":"2015-04-30","index":10215,"close":143.34,"high":145.94,"low":142.75,"open":145.25,"volume":4925300},{"timestamp":1430487000,"date":"2015-05-01","index":10216,"close":144.67,"high":145.07,"low":143.84,"open":144.41,"volume":3556800},{"timestamp":1430746200,"date":"2015-05-04","index":10217,"close":144.02,"high":144.79,"low":143.18,"open":143.85,"volume":8977500},{"timestamp":1430832600,"date":"2015-05-05","index":10218,"close":142.91,"high":144.7,"low":142.27,"open":143.76,"volume":3670400},{"timestamp":1430919000,"date":"2015-05-06","index":10219,"close":141.04,"high":143.15,"low":140.43,"open":143.01,"volume":5313500}]},{"date":"2015-01-28","estimated":2.11,"reported":2.31,"pre":[{"timestamp":1421073000,"date":"2015-01-12","index":10140,"close":130.87,"high":132.26,"low":129.95,"open":132.24,"volume":3552700},{"timestamp":1421159400,"date":"2015-01-13","index":10141,"close":131.17,"high":133.91,"low":130.17,"open":132,"volume":3441700},{"timestamp":1421245800,"date":"2015-01-14","index":10142,"close":130.38,"high":131.29,"low":128.95,"open":129.03,"volume":3559500},{"timestamp":1421332200,"date":"2015-01-15","index":10143,"close":130.14,"high":131.83,"low":129.7,"open":130.25,"volume":3902000},{"timestamp":1421418600,"date":"2015-01-16","index":10144,"close":130.78,"high":131.02,"low":129.11,"open":129.75,"volume":4425600},{"timestamp":1421764200,"date":"2015-01-20","index":10145,"close":131.22,"high":132,"low":129.45,"open":131.45,"volume":3143700},{"timestamp":1421850600,"date":"2015-01-21","index":10146,"close":132.41,"high":132.87,"low":130.57,"open":130.87,"volume":2898000},{"timestamp":1421937000,"date":"2015-01-22","index":10147,"close":135.64,"high":136.21,"low":133.05,"open":133.38,"volume":4971300},{"timestamp":1422023400,"date":"2015-01-23","index":10148,"close":134.62,"high":135.78,"low":134.6,"open":135.57,"volume":3828300},{"timestamp":1422282600,"date":"2015-01-26","index":10149,"close":134.07,"high":135.25,"low":133.53,"open":135,"volume":3900500},{"timestamp":1422369000,"date":"2015-01-27","index":10150,"close":132.48,"high":132.99,"low":130.74,"open":132.4,"volume":5243900}],"post":[{"timestamp":1422455400,"date":"2015-01-28","index":10151,"close":139.64,"high":141.89,"low":135.92,"open":136.3,"volume":14355100},{"timestamp":1422541800,"date":"2015-01-29","index":10152,"close":147.78,"high":148.25,"low":139.63,"open":139.69,"volume":15161700},{"timestamp":1422628200,"date":"2015-01-30","index":10153,"close":145.37,"high":146.85,"low":144.37,"open":146.22,"volume":11271100},{"timestamp":1422887400,"date":"2015-02-02","index":10154,"close":146.26,"high":146.59,"low":143.05,"open":143.72,"volume":6790900},{"timestamp":1422973800,"date":"2015-02-03","index":10155,"close":147.34,"high":148,"low":146.18,"open":146.37,"volume":5978200},{"timestamp":1423060200,"date":"2015-02-04","index":10156,"close":147.22,"high":148.39,"low":145.93,"open":145.97,"volume":4766200},{"timestamp":1423146600,"date":"2015-02-05","index":10157,"close":148.6,"high":148.87,"low":146.46,"open":147.26,"volume":4252600},{"timestamp":1423233000,"date":"2015-02-06","index":10158,"close":148,"high":148.89,"low":147.7,"open":148.62,"volume":4398800},{"timestamp":1423492200,"date":"2015-02-09","index":10159,"close":147.58,"high":148.16,"low":145.63,"open":146.16,"volume":4202900},{"timestamp":1423578600,"date":"2015-02-10","index":10160,"close":148.04,"high":148.71,"low":147.5,"open":148.2,"volume":4034900},{"timestamp":1423665000,"date":"2015-02-11","index":10161,"close":147.92,"high":148.38,"low":147.09,"open":147.51,"volume":3272700}]},{"date":"2014-10-22","estimated":1.97,"reported":2.14,"pre":[{"timestamp":1412688600,"date":"2014-10-07","index":10074,"close":123.32,"high":125.52,"low":123.29,"open":125.52,"volume":3554900},{"timestamp":1412775000,"date":"2014-10-08","index":10075,"close":124.98,"high":125.09,"low":122.15,"open":123.47,"volume":3610300},{"timestamp":1412861400,"date":"2014-10-09","index":10076,"close":122.76,"high":124.75,"low":122.31,"open":124.72,"volume":4874700},{"timestamp":1412947800,"date":"2014-10-10","index":10077,"close":121.5,"high":123.36,"low":121.5,"open":122.87,"volume":4214200},{"timestamp":1413207000,"date":"2014-10-13","index":10078,"close":120.45,"high":123.19,"low":120.26,"open":122.05,"volume":3878600},{"timestamp":1413293400,"date":"2014-10-14","index":10079,"close":122.29,"high":123.37,"low":120.72,"open":121.84,"volume":3768200},{"timestamp":1413379800,"date":"2014-10-15","index":10080,"close":120.19,"high":121.12,"low":116.32,"open":121.06,"volume":7819000},{"timestamp":1413466200,"date":"2014-10-16","index":10081,"close":120.29,"high":121.3,"low":118.39,"open":118.91,"volume":4492500},{"timestamp":1413552600,"date":"2014-10-17","index":10082,"close":123.24,"high":123.87,"low":121.78,"open":122.05,"volume":4872400},{"timestamp":1413811800,"date":"2014-10-20","index":10083,"close":124.31,"high":124.72,"low":123,"open":123.39,"volume":3676300},{"timestamp":1413898200,"date":"2014-10-21","index":10084,"close":127.12,"high":127.24,"low":124.93,"open":125.21,"volume":5204500}],"post":[{"timestamp":1413984600,"date":"2014-10-22","index":10085,"close":121.45,"high":128,"low":121.34,"open":127.99,"volume":13844400},{"timestamp":1414071000,"date":"2014-10-23","index":10086,"close":122.03,"high":122.88,"low":121.06,"open":121.27,"volume":7799700},{"timestamp":1414157400,"date":"2014-10-24","index":10087,"close":122.24,"high":122.84,"low":121.26,"open":122.2,"volume":4013300},{"timestamp":1414416600,"date":"2014-10-27","index":10088,"close":122.12,"high":122.23,"low":121.26,"open":122.13,"volume":2940300},{"timestamp":1414503000,"date":"2014-10-28","index":10089,"close":123.61,"high":123.79,"low":121.96,"open":122.5,"volume":4159000},{"timestamp":1414589400,"date":"2014-10-29","index":10090,"close":123.08,"high":124.48,"low":122.56,"open":124.48,"volume":3241700},{"timestamp":1414675800,"date":"2014-10-30","index":10091,"close":123.82,"high":124.12,"low":122.01,"open":122.52,"volume":2569900},{"timestamp":1414762200,"date":"2014-10-31","index":10092,"close":124.91,"high":125.89,"low":124.73,"open":125.03,"volume":4665300},{"timestamp":1415025000,"date":"2014-11-03","index":10093,"close":126.03,"high":126.25,"low":124.89,"open":125.35,"volume":3902700},{"timestamp":1415111400,"date":"2014-11-04","index":10094,"close":125.84,"high":126.71,"low":125.26,"open":125.94,"volume":3684600},{"timestamp":1415197800,"date":"2014-11-05","index":10095,"close":124.22,"high":126.25,"low":124.2,"open":126.01,"volume":3334000}]},{"date":"2014-07-23","estimated":2.01,"reported":2.24,"pre":[{"timestamp":1404826200,"date":"2014-07-08","index":10010,"close":126.79,"high":128.97,"low":125.92,"open":128.89,"volume":5724300},{"timestamp":1404912600,"date":"2014-07-09","index":10011,"close":126.79,"high":128.32,"low":125.91,"open":128.31,"volume":8023900},{"timestamp":1404999000,"date":"2014-07-10","index":10012,"close":126.79,"high":127.63,"low":125.12,"open":125.54,"volume":3936900},{"timestamp":1405085400,"date":"2014-07-11","index":10013,"close":128.09,"high":128.24,"low":126.36,"open":127.18,"volume":3193100},{"timestamp":1405344600,"date":"2014-07-14","index":10014,"close":129.52,"high":130.58,"low":128.76,"open":128.91,"volume":5267500},{"timestamp":1405431000,"date":"2014-07-15","index":10015,"close":129.1,"high":130.31,"low":128.34,"open":130.31,"volume":4916100},{"timestamp":1405517400,"date":"2014-07-16","index":10016,"close":127.42,"high":129.56,"low":127.14,"open":129.56,"volume":5260800},{"timestamp":1405603800,"date":"2014-07-17","index":10017,"close":125.88,"high":128.18,"low":125.79,"open":127.21,"volume":5292900},{"timestamp":1405690200,"date":"2014-07-18","index":10018,"close":127.64,"high":127.82,"low":126.25,"open":126.38,"volume":3103300},{"timestamp":1405949400,"date":"2014-07-21","index":10019,"close":128.3,"high":128.42,"low":126.77,"open":127.3,"volume":2738700},{"timestamp":1406035800,"date":"2014-07-22","index":10020,"close":129.74,"high":130.01,"low":128.58,"open":128.99,"volume":5102200}],"post":[{"timestamp":1406122200,"date":"2014-07-23","index":10021,"close":126.71,"high":128.4,"low":126.02,"open":127.79,"volume":12326300},{"timestamp":1406208600,"date":"2014-07-24","index":10022,"close":124.4,"high":126.05,"low":124,"open":125.92,"volume":10307200},{"timestamp":1406295000,"date":"2014-07-25","index":10023,"close":123.2,"high":124.53,"low":122.41,"open":124.48,"volume":6121400},{"timestamp":1406554200,"date":"2014-07-28","index":10024,"close":123.06,"high":124.56,"low":122.16,"open":123.44,"volume":4982400},{"timestamp":1406640600,"date":"2014-07-29","index":10025,"close":122.32,"high":123.63,"low":122.2,"open":123.31,"volume":4101900},{"timestamp":1406727000,"date":"2014-07-30","index":10026,"close":122.29,"high":123.8,"low":121.76,"open":123.2,"volume":4042900},{"timestamp":1406813400,"date":"2014-07-31","index":10027,"close":120.48,"high":122.05,"low":120.41,"open":121.47,"volume":5588800},{"timestamp":1406899800,"date":"2014-08-01","index":10028,"close":120.38,"high":121.71,"low":119.64,"open":120.45,"volume":5852700},{"timestamp":1407159000,"date":"2014-08-04","index":10029,"close":119.93,"high":121.19,"low":119.77,"open":120.8,"volume":4671100},{"timestamp":1407245400,"date":"2014-08-05","index":10030,"close":121.27,"high":121.98,"low":119.66,"open":119.67,"volume":6097900},{"timestamp":1407331800,"date":"2014-08-06","index":10031,"close":118.34,"high":119.36,"low":117.87,"open":119.32,"volume":6239700}]},{"date":"2014-04-23","estimated":1.56,"reported":1.76,"pre":[{"timestamp":1396877400,"date":"2014-04-07","index":9947,"close":125.59,"high":128.18,"low":124.95,"open":127.19,"volume":3753600},{"timestamp":1396963800,"date":"2014-04-08","index":9948,"close":124.15,"high":125.73,"low":124.06,"open":125.28,"volume":4122200},{"timestamp":1397050200,"date":"2014-04-09","index":9949,"close":126.88,"high":127.02,"low":124.05,"open":124.99,"volume":3689900},{"timestamp":1397136600,"date":"2014-04-10","index":9950,"close":123.64,"high":126.86,"low":123.64,"open":126.82,"volume":3956900},{"timestamp":1397223000,"date":"2014-04-11","index":9951,"close":122.07,"high":123.45,"low":121.92,"open":123.05,"volume":3854600},{"timestamp":1397482200,"date":"2014-04-14","index":9952,"close":123.25,"high":123.77,"low":122.18,"open":123.08,"volume":3086300},{"timestamp":1397568600,"date":"2014-04-15","index":9953,"close":124.27,"high":124.55,"low":122.13,"open":123.35,"volume":2746900},{"timestamp":1397655000,"date":"2014-04-16","index":9954,"close":126.04,"high":126.04,"low":124.73,"open":125,"volume":2826100},{"timestamp":1397741400,"date":"2014-04-17","index":9955,"close":127.92,"high":128.37,"low":125.83,"open":126.44,"volume":3449400},{"timestamp":1398087000,"date":"2014-04-21","index":9956,"close":127.82,"high":128.44,"low":127.37,"open":128.05,"volume":2368500},{"timestamp":1398173400,"date":"2014-04-22","index":9957,"close":127.55,"high":129.13,"low":127.48,"open":128.25,"volume":5015600}],"post":[{"timestamp":1398259800,"date":"2014-04-23","index":9958,"close":130.63,"high":131.5,"low":129.33,"open":130.67,"volume":7121600},{"timestamp":1398346200,"date":"2014-04-24","index":9959,"close":129.86,"high":130.62,"low":128.43,"open":130.41,"volume":4177000},{"timestamp":1398432600,"date":"2014-04-25","index":9960,"close":128.66,"high":130,"low":128.37,"open":129.84,"volume":2978500},{"timestamp":1398691800,"date":"2014-04-28","index":9961,"close":127.04,"high":128.87,"low":125.8,"open":128.2,"volume":4354600},{"timestamp":1398778200,"date":"2014-04-29","index":9962,"close":128.37,"high":128.57,"low":126.53,"open":127.2,"volume":3344100},{"timestamp":1398864600,"date":"2014-04-30","index":9963,"close":129.02,"high":129.5,"low":127.8,"open":128.05,"volume":2773000},{"timestamp":1398951000,"date":"2014-05-01","index":9964,"close":128.46,"high":129.6,"low":128.27,"open":128.74,"volume":2804100},{"timestamp":1399037400,"date":"2014-05-02","index":9965,"close":129.94,"high":130.4,"low":128.61,"open":128.7,"volume":3762900},{"timestamp":1399296600,"date":"2014-05-05","index":9966,"close":131.96,"high":132.38,"low":128.95,"open":129,"volume":4026500},{"timestamp":1399383000,"date":"2014-05-06","index":9967,"close":130.83,"high":131.92,"low":130.7,"open":131.75,"volume":4032000},{"timestamp":1399469400,"date":"2014-05-07","index":9968,"close":130.35,"high":131.1,"low":129.2,"open":130.77,"volume":2900600}]},{"date":"2014-01-29","estimated":1.57,"reported":1.88,"pre":[{"timestamp":1389623400,"date":"2014-01-13","index":9889,"close":140.7,"high":142.14,"low":140.38,"open":141.55,"volume":4462400},{"timestamp":1389709800,"date":"2014-01-14","index":9890,"close":140.01,"high":141.7,"low":137.8,"open":140.85,"volume":8441600},{"timestamp":1389796200,"date":"2014-01-15","index":9891,"close":140.62,"high":141.08,"low":140.14,"open":140.3,"volume":3030800},{"timestamp":1389882600,"date":"2014-01-16","index":9892,"close":140.21,"high":141.45,"low":140.07,"open":140.33,"volume":3062900},{"timestamp":1389969000,"date":"2014-01-17","index":9893,"close":140.46,"high":141,"low":139.75,"open":140.08,"volume":3382700},{"timestamp":1390314600,"date":"2014-01-21","index":9894,"close":141.67,"high":142.46,"low":140.81,"open":141.46,"volume":3240600},{"timestamp":1390401000,"date":"2014-01-22","index":9895,"close":144.37,"high":144.57,"low":141.87,"open":142.31,"volume":4388700},{"timestamp":1390487400,"date":"2014-01-23","index":9896,"close":141.31,"high":143.89,"low":141.1,"open":143.1,"volume":4491400},{"timestamp":1390573800,"date":"2014-01-24","index":9897,"close":136.65,"high":140.47,"low":136.32,"open":140.4,"volume":5856800},{"timestamp":1390833000,"date":"2014-01-27","index":9898,"close":137.36,"high":138.46,"low":135.65,"open":136.7,"volume":5057800},{"timestamp":1390919400,"date":"2014-01-28","index":9899,"close":137.09,"high":138.09,"low":136.44,"open":137.61,"volume":4606200}],"post":[{"timestamp":1391005800,"date":"2014-01-29","index":9900,"close":129.78,"high":131.76,"low":128.07,"open":131.7,"volume":15993400},{"timestamp":1391092200,"date":"2014-01-30","index":9901,"close":126.53,"high":131.7,"low":125.2,"open":131.7,"volume":10406200},{"timestamp":1391178600,"date":"2014-01-31","index":9902,"close":125.26,"high":126.87,"low":123.08,"open":124.46,"volume":9732700},{"timestamp":1391437800,"date":"2014-02-03","index":9903,"close":123.08,"high":126.52,"low":122.75,"open":124.24,"volume":9309600},{"timestamp":1391524200,"date":"2014-02-04","index":9904,"close":122.04,"high":123.8,"low":120.53,"open":123.07,"volume":9304100},{"timestamp":1391610600,"date":"2014-02-05","index":9905,"close":121.4,"high":121.94,"low":118.77,"open":121,"volume":9689100},{"timestamp":1391697000,"date":"2014-02-06","index":9906,"close":122.67,"high":122.72,"low":121.51,"open":121.79,"volume":6738800},{"timestamp":1391783400,"date":"2014-02-07","index":9907,"close":127.02,"high":127.21,"low":123.65,"open":123.75,"volume":8906300},{"timestamp":1392042600,"date":"2014-02-10","index":9908,"close":127.16,"high":128.97,"low":126.35,"open":128.96,"volume":8173500},{"timestamp":1392129000,"date":"2014-02-11","index":9909,"close":130.16,"high":130.69,"low":127.46,"open":127.65,"volume":7874000},{"timestamp":1392215400,"date":"2014-02-12","index":9910,"close":128.13,"high":130.55,"low":128,"open":130.29,"volume":5798800}]},{"date":"2013-10-23","estimated":1.55,"reported":1.8,"pre":[{"timestamp":1381239000,"date":"2013-10-08","index":9823,"close":115.44,"high":117.32,"low":115.42,"open":116.67,"volume":4574000},{"timestamp":1381325400,"date":"2013-10-09","index":9824,"close":114.47,"high":115.4,"low":113.34,"open":115.4,"volume":4722200},{"timestamp":1381411800,"date":"2013-10-10","index":9825,"close":118.9,"high":119,"low":115.91,"open":116.1,"volume":5635400},{"timestamp":1381498200,"date":"2013-10-11","index":9826,"close":117.98,"high":119.4,"low":117.83,"open":118.6,"volume":4505500},{"timestamp":1381757400,"date":"2013-10-14","index":9827,"close":119.46,"high":119.55,"low":116.69,"open":117.42,"volume":3617800},{"timestamp":1381843800,"date":"2013-10-15","index":9828,"close":118.18,"high":119.59,"low":118.14,"open":119.42,"volume":2749700},{"timestamp":1381930200,"date":"2013-10-16","index":9829,"close":120.34,"high":120.66,"low":118.75,"open":118.78,"volume":4036900},{"timestamp":1382016600,"date":"2013-10-17","index":9830,"close":122.29,"high":122.39,"low":119.81,"open":119.81,"volume":4114200},{"timestamp":1382103000,"date":"2013-10-18","index":9831,"close":122.52,"high":122.86,"low":121.25,"open":122.5,"volume":3924200},{"timestamp":1382362200,"date":"2013-10-21","index":9832,"close":121.47,"high":122.74,"low":121.06,"open":122.69,"volume":3207900},{"timestamp":1382448600,"date":"2013-10-22","index":9833,"close":122.48,"high":123.8,"low":121.88,"open":122,"volume":4431200}],"post":[{"timestamp":1382535000,"date":"2013-10-23","index":9834,"close":129.02,"high":129.99,"low":125.9,"open":126,"volume":10766300},{"timestamp":1382621400,"date":"2013-10-24","index":9835,"close":128.98,"high":129.57,"low":127.94,"open":129.01,"volume":4976200},{"timestamp":1382707800,"date":"2013-10-25","index":9836,"close":131.19,"high":131.43,"low":128.22,"open":129.25,"volume":5467600},{"timestamp":1382967000,"date":"2013-10-28","index":9837,"close":129.88,"high":130.47,"low":128.64,"open":128.75,"volume":4655800},{"timestamp":1383053400,"date":"2013-10-29","index":9838,"close":129.66,"high":129.88,"low":128.76,"open":129.35,"volume":3608700},{"timestamp":1383139800,"date":"2013-10-30","index":9839,"close":129.68,"high":131.43,"low":129.02,"open":129.56,"volume":4122100},{"timestamp":1383226200,"date":"2013-10-31","index":9840,"close":130.5,"high":131.88,"low":129.55,"open":129.84,"volume":4931800},{"timestamp":1383312600,"date":"2013-11-01","index":9841,"close":133.03,"high":133.5,"low":130.9,"open":130.9,"volume":4582400},{"timestamp":1383575400,"date":"2013-11-04","index":9842,"close":132.79,"high":133.99,"low":132.46,"open":133.75,"volume":3915800},{"timestamp":1383661800,"date":"2013-11-05","index":9843,"close":133.57,"high":133.74,"low":130.59,"open":132.03,"volume":4069200},{"timestamp":1383748200,"date":"2013-11-06","index":9844,"close":133.09,"high":134.58,"low":132.68,"open":134.02,"volume":3747700}]},{"date":"2013-07-24","estimated":1.58,"reported":1.67,"pre":[{"timestamp":1373376600,"date":"2013-07-09","index":9759,"close":104.68,"high":105.75,"low":104.46,"open":105.27,"volume":3991800},{"timestamp":1373463000,"date":"2013-07-10","index":9760,"close":105.5,"high":105.6,"low":104.41,"open":104.5,"volume":3872700},{"timestamp":1373549400,"date":"2013-07-11","index":9761,"close":106.88,"high":107.46,"low":106.29,"open":106.43,"volume":4529800},{"timestamp":1373635800,"date":"2013-07-12","index":9762,"close":101.87,"high":108.15,"low":98.99,"open":106.86,"volume":44391800},{"timestamp":1373895000,"date":"2013-07-15","index":9763,"close":105.66,"high":105.87,"low":103.1,"open":103.83,"volume":13169900},{"timestamp":1373981400,"date":"2013-07-16","index":9764,"close":104.23,"high":105.8,"low":103.78,"open":105.69,"volume":5839100},{"timestamp":1374067800,"date":"2013-07-17","index":9765,"close":104.79,"high":105.43,"low":104.42,"open":104.45,"volume":3931800},{"timestamp":1374154200,"date":"2013-07-18","index":9766,"close":107.63,"high":107.98,"low":104.8,"open":104.96,"volume":8046400},{"timestamp":1374240600,"date":"2013-07-19","index":9767,"close":106.96,"high":107.13,"low":105.61,"open":107.13,"volume":5992000},{"timestamp":1374499800,"date":"2013-07-22","index":9768,"close":106.86,"high":107.32,"low":106.45,"open":107.27,"volume":4168800},{"timestamp":1374586200,"date":"2013-07-23","index":9769,"close":107.79,"high":107.98,"low":106.34,"open":107.18,"volume":5081600}],"post":[{"timestamp":1374672600,"date":"2013-07-24","index":9770,"close":106.95,"high":109.49,"low":106.26,"open":109.24,"volume":7723500},{"timestamp":1374759000,"date":"2013-07-25","index":9771,"close":106.7,"high":107.12,"low":105.85,"open":106.36,"volume":5267100},{"timestamp":1374845400,"date":"2013-07-26","index":9772,"close":105.6,"high":106.22,"low":105.31,"open":106.22,"volume":4216100},{"timestamp":1375104600,"date":"2013-07-29","index":9773,"close":104.81,"high":105.12,"low":103.5,"open":103.52,"volume":4041800},{"timestamp":1375191000,"date":"2013-07-30","index":9774,"close":105.73,"high":106.01,"low":104.8,"open":104.94,"volume":5022700},{"timestamp":1375277400,"date":"2013-07-31","index":9775,"close":105.1,"high":106.28,"low":104.99,"open":105.92,"volume":4487800},{"timestamp":1375363800,"date":"2013-08-01","index":9776,"close":106.7,"high":107,"low":105.78,"open":105.99,"volume":4910800},{"timestamp":1375450200,"date":"2013-08-02","index":9777,"close":107.9,"high":107.95,"low":106,"open":106,"volume":4226200},{"timestamp":1375709400,"date":"2013-08-05","index":9778,"close":107.5,"high":107.8,"low":107.14,"open":107.14,"volume":3559200},{"timestamp":1375795800,"date":"2013-08-06","index":9779,"close":107.04,"high":107.71,"low":106.62,"open":107.35,"volume":5199900},{"timestamp":1375882200,"date":"2013-08-07","index":9780,"close":106.42,"high":106.68,"low":105.53,"open":106.21,"volume":3158600}]},{"date":"2013-04-24","estimated":1.48,"reported":1.73,"pre":[{"timestamp":1365514200,"date":"2013-04-09","index":9696,"close":87.21,"high":87.49,"low":86.19,"open":87.12,"volume":6058400},{"timestamp":1365600600,"date":"2013-04-10","index":9697,"close":87.82,"high":88.56,"low":87.06,"open":87.34,"volume":4635200},{"timestamp":1365687000,"date":"2013-04-11","index":9698,"close":88.53,"high":89.46,"low":87.84,"open":87.96,"volume":5394200},{"timestamp":1365773400,"date":"2013-04-12","index":9699,"close":88.89,"high":88.93,"low":88,"open":88.29,"volume":2588300},{"timestamp":1366032600,"date":"2013-04-15","index":9700,"close":86.77,"high":88.77,"low":86.77,"open":88.44,"volume":4324000},{"timestamp":1366119000,"date":"2013-04-16","index":9701,"close":86.89,"high":88.35,"low":86.43,"open":87.45,"volume":5233900},{"timestamp":1366205400,"date":"2013-04-17","index":9702,"close":86.69,"high":87,"low":85.78,"open":86.47,"volume":3781100},{"timestamp":1366291800,"date":"2013-04-18","index":9703,"close":86.12,"high":87.16,"low":85.75,"open":87.06,"volume":2792800},{"timestamp":1366378200,"date":"2013-04-19","index":9704,"close":87.96,"high":88.08,"low":86.57,"open":87.57,"volume":6322200},{"timestamp":1366637400,"date":"2013-04-22","index":9705,"close":86.94,"high":88.08,"low":86.44,"open":88.08,"volume":4248700},{"timestamp":1366723800,"date":"2013-04-23","index":9706,"close":88.18,"high":88.51,"low":87.2,"open":87.35,"volume":3130700}],"post":[{"timestamp":1366810200,"date":"2013-04-24","index":9707,"close":90.83,"high":92.65,"low":90.42,"open":91.95,"volume":9231700},{"timestamp":1366896600,"date":"2013-04-25","index":9708,"close":91.67,"high":92.62,"low":90.07,"open":91.35,"volume":5766100},{"timestamp":1366983000,"date":"2013-04-26","index":9709,"close":92.85,"high":93.38,"low":91.67,"open":91.89,"volume":5910600},{"timestamp":1367242200,"date":"2013-04-29","index":9710,"close":91.9,"high":92.41,"low":91.19,"open":91.4,"volume":6265900},{"timestamp":1367328600,"date":"2013-04-30","index":9711,"close":91.41,"high":91.99,"low":90.82,"open":91.35,"volume":4714300},{"timestamp":1367415000,"date":"2013-05-01","index":9712,"close":91.18,"high":91.75,"low":90.72,"open":91.08,"volume":4567300},{"timestamp":1367501400,"date":"2013-05-02","index":9713,"close":92.21,"high":92.82,"low":91.2,"open":91.24,"volume":4514800},{"timestamp":1367587800,"date":"2013-05-03","index":9714,"close":93.74,"high":93.95,"low":92.67,"open":92.85,"volume":4700100},{"timestamp":1367847000,"date":"2013-05-06","index":9715,"close":94.19,"high":94.79,"low":93.36,"open":93.44,"volume":5504800},{"timestamp":1367933400,"date":"2013-05-07","index":9716,"close":94.79,"high":95.04,"low":94.06,"open":94.31,"volume":3858400},{"timestamp":1368019800,"date":"2013-05-08","index":9717,"close":94.04,"high":94.44,"low":93.77,"open":94.31,"volume":3204300}]},{"date":"2013-01-30","estimated":1.19,"reported":1.28,"pre":[{"timestamp":1358173800,"date":"2013-01-14","index":9638,"close":76.55,"high":76.59,"low":74.9,"open":75.23,"volume":6221100},{"timestamp":1358260200,"date":"2013-01-15","index":9639,"close":76.94,"high":76.98,"low":76.18,"open":76.21,"volume":3900600},{"timestamp":1358346600,"date":"2013-01-16","index":9640,"close":74.34,"high":74.64,"low":73.56,"open":73.85,"volume":18212000},{"timestamp":1358433000,"date":"2013-01-17","index":9641,"close":75.26,"high":75.63,"low":72.68,"open":72.78,"volume":21849200},{"timestamp":1358519400,"date":"2013-01-18","index":9642,"close":75.04,"high":75.16,"low":74.29,"open":75.16,"volume":10829000},{"timestamp":1358865000,"date":"2013-01-22","index":9643,"close":74.16,"high":74.27,"low":73.77,"open":74.12,"volume":9161900},{"timestamp":1358951400,"date":"2013-01-23","index":9644,"close":74.29,"high":74.59,"low":73.45,"open":73.99,"volume":7784900},{"timestamp":1359037800,"date":"2013-01-24","index":9645,"close":75.32,"high":75.54,"low":74.41,"open":74.41,"volume":7292200},{"timestamp":1359124200,"date":"2013-01-25","index":9646,"close":75.03,"high":75.42,"low":74.79,"open":75.29,"volume":6163200},{"timestamp":1359383400,"date":"2013-01-28","index":9647,"close":74,"high":74.65,"low":73.89,"open":73.9,"volume":7759000},{"timestamp":1359469800,"date":"2013-01-29","index":9648,"close":73.65,"high":74.24,"low":73,"open":74.24,"volume":9296800}],"post":[{"timestamp":1359556200,"date":"2013-01-30","index":9649,"close":74.59,"high":74.75,"low":73.73,"open":74.42,"volume":10048600},{"timestamp":1359642600,"date":"2013-01-31","index":9650,"close":73.87,"high":74.62,"low":73.76,"open":74.5,"volume":7639000},{"timestamp":1359729000,"date":"2013-02-01","index":9651,"close":74.87,"high":75.07,"low":74.23,"open":74.49,"volume":6749300},{"timestamp":1359988200,"date":"2013-02-04","index":9652,"close":75.21,"high":75.53,"low":74.25,"open":74.29,"volume":5799800},{"timestamp":1360074600,"date":"2013-02-05","index":9653,"close":75.89,"high":76.98,"low":75.61,"open":75.69,"volume":6831200},{"timestamp":1360161000,"date":"2013-02-06","index":9654,"close":76.29,"high":76.3,"low":75.4,"open":75.47,"volume":4716600},{"timestamp":1360247400,"date":"2013-02-07","index":9655,"close":77.43,"high":77.54,"low":76.28,"open":76.32,"volume":7773000},{"timestamp":1360333800,"date":"2013-02-08","index":9656,"close":76.56,"high":77.39,"low":76.28,"open":77.24,"volume":5100400},{"timestamp":1360593000,"date":"2013-02-11","index":9657,"close":75.87,"high":76.44,"low":75.85,"open":76.42,"volume":3677100},{"timestamp":1360679400,"date":"2013-02-12","index":9658,"close":75.99,"high":76.25,"low":75.83,"open":76.06,"volume":3597400},{"timestamp":1360765800,"date":"2013-02-13","index":9659,"close":74.78,"high":75.83,"low":74.63,"open":75.67,"volume":4313500}]},{"date":"2012-10-24","estimated":1.13,"reported":1.35,"pre":[{"timestamp":1349789400,"date":"2012-10-09","index":9574,"close":70.64,"high":71.21,"low":70.36,"open":70.7,"volume":4116600},{"timestamp":1349875800,"date":"2012-10-10","index":9575,"close":70.34,"high":71.3,"low":70.23,"open":70.8,"volume":3642600},{"timestamp":1349962200,"date":"2012-10-11","index":9576,"close":70.83,"high":71.55,"low":70.8,"open":70.9,"volume":3183200},{"timestamp":1350048600,"date":"2012-10-12","index":9577,"close":71.85,"high":72.24,"low":71,"open":71.08,"volume":4345600},{"timestamp":1350307800,"date":"2012-10-15","index":9578,"close":72.25,"high":72.28,"low":71.68,"open":71.85,"volume":3858000},{"timestamp":1350394200,"date":"2012-10-16","index":9579,"close":73.48,"high":73.71,"low":72.5,"open":72.76,"volume":4799300},{"timestamp":1350480600,"date":"2012-10-17","index":9580,"close":73.63,"high":73.9,"low":72.63,"open":73.74,"volume":6061500},{"timestamp":1350567000,"date":"2012-10-18","index":9581,"close":74.26,"high":74.26,"low":73.24,"open":73.52,"volume":3414200},{"timestamp":1350653400,"date":"2012-10-19","index":9582,"close":74.01,"high":74.23,"low":73.59,"open":74.03,"volume":5407000},{"timestamp":1350912600,"date":"2012-10-22","index":9583,"close":73.7,"high":74.15,"low":73.25,"open":73.8,"volume":4419800},{"timestamp":1350999000,"date":"2012-10-23","index":9584,"close":72.82,"high":73.23,"low":72.61,"open":72.99,"volume":4544900}],"post":[{"timestamp":1351085400,"date":"2012-10-24","index":9585,"close":72.71,"high":75,"low":72.25,"open":74.95,"volume":8346600},{"timestamp":1351171800,"date":"2012-10-25","index":9586,"close":71.54,"high":73.09,"low":70.65,"open":73.05,"volume":8191500},{"timestamp":1351258200,"date":"2012-10-26","index":9587,"close":71.11,"high":71.58,"low":70.55,"open":71.16,"volume":4389000},{"timestamp":1351690200,"date":"2012-10-31","index":9588,"close":70.44,"high":71.45,"low":70.27,"open":71.35,"volume":3778700},{"timestamp":1351776600,"date":"2012-11-01","index":9589,"close":70.79,"high":71.56,"low":70.44,"open":70.59,"volume":3992800},{"timestamp":1351863000,"date":"2012-11-02","index":9590,"close":70.05,"high":71.36,"low":69.96,"open":71,"volume":4400400},{"timestamp":1352125800,"date":"2012-11-05","index":9591,"close":70.41,"high":70.6,"low":69.85,"open":69.87,"volume":3833000},{"timestamp":1352212200,"date":"2012-11-06","index":9592,"close":72.02,"high":72.44,"low":70.47,"open":70.47,"volume":4923700},{"timestamp":1352298600,"date":"2012-11-07","index":9593,"close":70.11,"high":70.77,"low":69.3,"open":70.69,"volume":6675400},{"timestamp":1352385000,"date":"2012-11-08","index":9594,"close":70.98,"high":71.32,"low":70.09,"open":70.13,"volume":7363500},{"timestamp":1352471400,"date":"2012-11-09","index":9595,"close":73.25,"high":73.3,"low":70.6,"open":70.76,"volume":10269800}]},{"date":"2012-07-25","estimated":1.12,"reported":1.27,"pre":[{"timestamp":1341927000,"date":"2012-07-10","index":9510,"close":73.22,"high":75.05,"low":72.89,"open":74.63,"volume":4756700},{"timestamp":1342013400,"date":"2012-07-11","index":9511,"close":71.52,"high":72.76,"low":71.23,"open":72.69,"volume":6072200},{"timestamp":1342099800,"date":"2012-07-12","index":9512,"close":71.71,"high":72.02,"low":70.85,"open":71.2,"volume":5799800},{"timestamp":1342186200,"date":"2012-07-13","index":9513,"close":73.51,"high":73.56,"low":71.85,"open":71.93,"volume":3616000},{"timestamp":1342445400,"date":"2012-07-16","index":9514,"close":72.97,"high":73.19,"low":72.25,"open":73.13,"volume":3538400},{"timestamp":1342531800,"date":"2012-07-17","index":9515,"close":73.11,"high":73.51,"low":72.04,"open":73.25,"volume":2775700},{"timestamp":1342618200,"date":"2012-07-18","index":9516,"close":73.89,"high":74.44,"low":72.71,"open":72.71,"volume":3756200},{"timestamp":1342704600,"date":"2012-07-19","index":9517,"close":74.86,"high":75.11,"low":73.7,"open":73.99,"volume":4543200},{"timestamp":1342791000,"date":"2012-07-20","index":9518,"close":73.89,"high":74.8,"low":73.61,"open":74.5,"volume":3148100},{"timestamp":1343050200,"date":"2012-07-23","index":9519,"close":72.91,"high":73.08,"low":71.58,"open":72.31,"volume":3432200},{"timestamp":1343136600,"date":"2012-07-24","index":9520,"close":72.03,"high":73.17,"low":71.35,"open":72.87,"volume":3866500}],"post":[{"timestamp":1343223000,"date":"2012-07-25","index":9521,"close":74.03,"high":74.48,"low":72.7,"open":74.2,"volume":6130400},{"timestamp":1343309400,"date":"2012-07-26","index":9522,"close":74.91,"high":75.96,"low":74.27,"open":75.13,"volume":4949200},{"timestamp":1343395800,"date":"2012-07-27","index":9523,"close":75.51,"high":75.94,"low":75.08,"open":75.58,"volume":4066300},{"timestamp":1343655000,"date":"2012-07-30","index":9524,"close":74.86,"high":75.59,"low":74.43,"open":74.6,"volume":4999700},{"timestamp":1343741400,"date":"2012-07-31","index":9525,"close":73.91,"high":75.06,"low":73.88,"open":74.82,"volume":3978700},{"timestamp":1343827800,"date":"2012-08-01","index":9526,"close":72.77,"high":74.48,"low":72.64,"open":74.32,"volume":4696000},{"timestamp":1343914200,"date":"2012-08-02","index":9527,"close":71.99,"high":72.52,"low":71.15,"open":72.39,"volume":4615000},{"timestamp":1344000600,"date":"2012-08-03","index":9528,"close":72.81,"high":73.34,"low":72.68,"open":73.13,"volume":4588500},{"timestamp":1344259800,"date":"2012-08-06","index":9529,"close":72.89,"high":73.33,"low":72.71,"open":73.21,"volume":3758800},{"timestamp":1344346200,"date":"2012-08-07","index":9530,"close":74.46,"high":74.55,"low":72.93,"open":73.27,"volume":4717200},{"timestamp":1344432600,"date":"2012-08-08","index":9531,"close":74.6,"high":74.69,"low":74.01,"open":74.03,"volume":3410700}]},{"date":"2012-04-25","estimated":0.94,"reported":1.22,"pre":[{"timestamp":1334064600,"date":"2012-04-10","index":9447,"close":70.6,"high":72.31,"low":70.59,"open":72.25,"volume":5339000},{"timestamp":1334151000,"date":"2012-04-11","index":9448,"close":71.77,"high":72.51,"low":71.49,"open":71.63,"volume":5099900},{"timestamp":1334237400,"date":"2012-04-12","index":9449,"close":73.5,"high":73.83,"low":71.69,"open":71.69,"volume":3938800},{"timestamp":1334323800,"date":"2012-04-13","index":9450,"close":72.92,"high":73.38,"low":72.37,"open":73.18,"volume":3329100},{"timestamp":1334583000,"date":"2012-04-16","index":9451,"close":72.68,"high":73.19,"low":72.3,"open":72.98,"volume":4800000},{"timestamp":1334669400,"date":"2012-04-17","index":9452,"close":74.09,"high":74.36,"low":73.1,"open":73.13,"volume":3345300},{"timestamp":1334755800,"date":"2012-04-18","index":9453,"close":73.71,"high":74.24,"low":73.47,"open":73.58,"volume":2248900},{"timestamp":1334842200,"date":"2012-04-19","index":9454,"close":73.1,"high":73.96,"low":72.66,"open":73.73,"volume":3729300},{"timestamp":1334928600,"date":"2012-04-20","index":9455,"close":73.55,"high":74.03,"low":73.1,"open":73.27,"volume":4302100},{"timestamp":1335187800,"date":"2012-04-23","index":9456,"close":72.86,"high":73.13,"low":72.17,"open":72.69,"volume":5022100},{"timestamp":1335274200,"date":"2012-04-24","index":9457,"close":73.21,"high":73.74,"low":72.77,"open":73.21,"volume":3664500}],"post":[{"timestamp":1335360600,"date":"2012-04-25","index":9458,"close":77.08,"high":77.5,"low":74.9,"open":75.05,"volume":10621200},{"timestamp":1335447000,"date":"2012-04-26","index":9459,"close":76.99,"high":77.2,"low":76.55,"open":76.71,"volume":4704700},{"timestamp":1335533400,"date":"2012-04-27","index":9460,"close":77.27,"high":77.57,"low":76.9,"open":77.28,"volume":4168700},{"timestamp":1335792600,"date":"2012-04-30","index":9461,"close":76.8,"high":76.87,"low":75.68,"open":76.51,"volume":5811100},{"timestamp":1335879000,"date":"2012-05-01","index":9462,"close":77.25,"high":77.83,"low":75.85,"open":76.59,"volume":4287600},{"timestamp":1335965400,"date":"2012-05-02","index":9463,"close":77.26,"high":77.5,"low":76.34,"open":76.77,"volume":3073500},{"timestamp":1336051800,"date":"2012-05-03","index":9464,"close":76.83,"high":77.33,"low":76.52,"open":77.13,"volume":3304800},{"timestamp":1336138200,"date":"2012-05-04","index":9465,"close":75.84,"high":76.56,"low":75.5,"open":76.35,"volume":3366400},{"timestamp":1336397400,"date":"2012-05-07","index":9466,"close":75.96,"high":76.08,"low":75.37,"open":75.79,"volume":3551800},{"timestamp":1336483800,"date":"2012-05-08","index":9467,"close":75.4,"high":75.6,"low":74.55,"open":75.38,"volume":4033400},{"timestamp":1336570200,"date":"2012-05-09","index":9468,"close":74.05,"high":74.86,"low":73.32,"open":74.25,"volume":3926600}]},{"date":"2012-01-25","estimated":1.01,"reported":1.31,"pre":[{"timestamp":1326119400,"date":"2012-01-09","index":9384,"close":74.53,"high":74.87,"low":74.18,"open":74.81,"volume":4469600},{"timestamp":1326205800,"date":"2012-01-10","index":9385,"close":75,"high":75.34,"low":74.5,"open":75.13,"volume":4622400},{"timestamp":1326292200,"date":"2012-01-11","index":9386,"close":74.74,"high":74.95,"low":74.23,"open":74.78,"volume":3082700},{"timestamp":1326378600,"date":"2012-01-12","index":9387,"close":75.51,"high":75.69,"low":74.78,"open":74.81,"volume":3934500},{"timestamp":1326465000,"date":"2012-01-13","index":9388,"close":74.6,"high":75.2,"low":74.16,"open":75.04,"volume":4641100},{"timestamp":1326810600,"date":"2012-01-17","index":9389,"close":75.24,"high":76,"low":75.14,"open":75.3,"volume":3700100},{"timestamp":1326897000,"date":"2012-01-18","index":9390,"close":75.06,"high":75.45,"low":74.77,"open":74.95,"volume":4189500},{"timestamp":1326983400,"date":"2012-01-19","index":9391,"close":75.56,"high":75.92,"low":75.1,"open":75.27,"volume":5397300},{"timestamp":1327069800,"date":"2012-01-20","index":9392,"close":75.52,"high":75.9,"low":75.14,"open":75.68,"volume":4552300},{"timestamp":1327329000,"date":"2012-01-23","index":9393,"close":75.51,"high":76.37,"low":75.32,"open":75.66,"volume":4083700},{"timestamp":1327415400,"date":"2012-01-24","index":9394,"close":75.36,"high":75.62,"low":74.6,"open":75.06,"volume":4942700}],"post":[{"timestamp":1327501800,"date":"2012-01-25","index":9395,"close":75.82,"high":76.7,"low":72.85,"open":73.97,"volume":14049100},{"timestamp":1327588200,"date":"2012-01-26","index":9396,"close":75.31,"high":76.36,"low":75,"open":75.84,"volume":4187400},{"timestamp":1327674600,"date":"2012-01-27","index":9397,"close":74.55,"high":75.23,"low":74.4,"open":74.8,"volume":4754600},{"timestamp":1327933800,"date":"2012-01-30","index":9398,"close":74.16,"high":74.35,"low":73.68,"open":73.99,"volume":5043000},{"timestamp":1328020200,"date":"2012-01-31","index":9399,"close":74.18,"high":75.2,"low":73.96,"open":74.51,"volume":4777200},{"timestamp":1328106600,"date":"2012-02-01","index":9400,"close":75.37,"high":75.89,"low":74.96,"open":74.96,"volume":4296400},{"timestamp":1328193000,"date":"2012-02-02","index":9401,"close":75.22,"high":75.33,"low":74.5,"open":75.2,"volume":3528100},{"timestamp":1328279400,"date":"2012-02-03","index":9402,"close":76.34,"high":76.74,"low":75.86,"open":76.09,"volume":3472400},{"timestamp":1328538600,"date":"2012-02-06","index":9403,"close":75.46,"high":75.55,"low":75.16,"open":75.26,"volume":4162500},{"timestamp":1328625000,"date":"2012-02-07","index":9404,"close":75.2,"high":75.35,"low":74.3,"open":75.04,"volume":4438700},{"timestamp":1328711400,"date":"2012-02-08","index":9405,"close":75.46,"high":75.65,"low":74.51,"open":74.71,"volume":5350000}]},{"date":"2011-10-26","estimated":1.1,"reported":1.46,"pre":[{"timestamp":1318339800,"date":"2011-10-11","index":9323,"close":63.97,"high":64.25,"low":63.5,"open":63.66,"volume":3192200},{"timestamp":1318426200,"date":"2011-10-12","index":9324,"close":64.32,"high":65.23,"low":64.13,"open":64.46,"volume":5136500},{"timestamp":1318512600,"date":"2011-10-13","index":9325,"close":63.53,"high":64.09,"low":63.05,"open":63.78,"volume":3154300},{"timestamp":1318599000,"date":"2011-10-14","index":9326,"close":63.89,"high":64.28,"low":63.41,"open":64,"volume":3839900},{"timestamp":1318858200,"date":"2011-10-17","index":9327,"close":61.78,"high":63.51,"low":61.66,"open":63.34,"volume":4873400},{"timestamp":1318944600,"date":"2011-10-18","index":9328,"close":63.47,"high":64.24,"low":61.33,"open":61.93,"volume":6167800},{"timestamp":1319031000,"date":"2011-10-19","index":9329,"close":63.11,"high":64.27,"low":62.53,"open":62.61,"volume":4849500},{"timestamp":1319117400,"date":"2011-10-20","index":9330,"close":62.49,"high":63.73,"low":62.18,"open":63.01,"volume":6291500},{"timestamp":1319203800,"date":"2011-10-21","index":9331,"close":64.59,"high":64.64,"low":63.1,"open":63.31,"volume":6250400},{"timestamp":1319463000,"date":"2011-10-24","index":9332,"close":64.75,"high":65.06,"low":63.93,"open":64.41,"volume":5190800},{"timestamp":1319549400,"date":"2011-10-25","index":9333,"close":63.72,"high":64.95,"low":63.55,"open":64.81,"volume":6529500}],"post":[{"timestamp":1319635800,"date":"2011-10-26","index":9334,"close":66.56,"high":67.9,"low":65.8,"open":67.56,"volume":12700300},{"timestamp":1319722200,"date":"2011-10-27","index":9335,"close":67.49,"high":68.76,"low":67.18,"open":68.59,"volume":8606900},{"timestamp":1319808600,"date":"2011-10-28","index":9336,"close":68.17,"high":68.39,"low":67.31,"open":67.55,"volume":6102900},{"timestamp":1320067800,"date":"2011-10-31","index":9337,"close":65.79,"high":67.49,"low":65.74,"open":67.12,"volume":6879500},{"timestamp":1320154200,"date":"2011-11-01","index":9338,"close":63.17,"high":64.34,"low":62.37,"open":64.23,"volume":8962200},{"timestamp":1320240600,"date":"2011-11-02","index":9339,"close":64.4,"high":64.76,"low":63.83,"open":63.97,"volume":5782800},{"timestamp":1320327000,"date":"2011-11-03","index":9340,"close":66.19,"high":66.37,"low":64.5,"open":65.16,"volume":4896800},{"timestamp":1320413400,"date":"2011-11-04","index":9341,"close":65.8,"high":65.95,"low":65,"open":65.59,"volume":3458000},{"timestamp":1320676200,"date":"2011-11-07","index":9342,"close":66.29,"high":66.4,"low":65.17,"open":65.71,"volume":3624200},{"timestamp":1320762600,"date":"2011-11-08","index":9343,"close":66.65,"high":66.8,"low":65.45,"open":66.44,"volume":4827000},{"timestamp":1320849000,"date":"2011-11-09","index":9344,"close":64.55,"high":65.7,"low":64.33,"open":65.17,"volume":5753500}]},{"date":"2011-07-27","estimated":0.97,"reported":1.25,"pre":[{"timestamp":1310477400,"date":"2011-07-12","index":9259,"close":71.93,"high":73.86,"low":71.79,"open":73.62,"volume":5773000},{"timestamp":1310563800,"date":"2011-07-13","index":9260,"close":72.17,"high":73.25,"low":71.86,"open":72.56,"volume":4707700},{"timestamp":1310650200,"date":"2011-07-14","index":9261,"close":71.19,"high":72.32,"low":71,"open":71.94,"volume":5691200},{"timestamp":1310736600,"date":"2011-07-15","index":9262,"close":71.28,"high":71.71,"low":70.85,"open":71.7,"volume":4058500},{"timestamp":1310995800,"date":"2011-07-18","index":9263,"close":69.55,"high":70.7,"low":69.07,"open":70.66,"volume":7294900},{"timestamp":1311082200,"date":"2011-07-19","index":9264,"close":70.53,"high":70.99,"low":69.31,"open":70.11,"volume":7434200},{"timestamp":1311168600,"date":"2011-07-20","index":9265,"close":72.07,"high":73.3,"low":70.76,"open":71.12,"volume":8026000},{"timestamp":1311255000,"date":"2011-07-21","index":9266,"close":72.89,"high":73.25,"low":72,"open":72.58,"volume":4301500},{"timestamp":1311341400,"date":"2011-07-22","index":9267,"close":72.67,"high":73.19,"low":72.24,"open":73.19,"volume":2921300},{"timestamp":1311600600,"date":"2011-07-25","index":9268,"close":71.31,"high":72.01,"low":71.01,"open":71.38,"volume":3990800},{"timestamp":1311687000,"date":"2011-07-26","index":9269,"close":70.16,"high":71.44,"low":69.86,"open":71.38,"volume":7061900}],"post":[{"timestamp":1311773400,"date":"2011-07-27","index":9270,"close":70.63,"high":73.2,"low":70.53,"open":71.73,"volume":9806900},{"timestamp":1311859800,"date":"2011-07-28","index":9271,"close":70.66,"high":72.33,"low":70.59,"open":71,"volume":5448400},{"timestamp":1311946200,"date":"2011-07-29","index":9272,"close":70.47,"high":71.11,"low":69.25,"open":70,"volume":5962000},{"timestamp":1312205400,"date":"2011-08-01","index":9273,"close":70.33,"high":71.63,"low":69.53,"open":71.61,"volume":5554600},{"timestamp":1312291800,"date":"2011-08-02","index":9274,"close":67.7,"high":70.29,"low":67.69,"open":69.56,"volume":7052400},{"timestamp":1312378200,"date":"2011-08-03","index":9275,"close":67.34,"high":68.11,"low":66.1,"open":67.89,"volume":6749800},{"timestamp":1312464600,"date":"2011-08-04","index":9276,"close":63.09,"high":66.38,"low":63,"open":66.36,"volume":10707100},{"timestamp":1312551000,"date":"2011-08-05","index":9277,"close":62.75,"high":64.45,"low":61.41,"open":64.09,"volume":11643100},{"timestamp":1312810200,"date":"2011-08-08","index":9278,"close":58.71,"high":61.81,"low":58.61,"open":61.1,"volume":13561000},{"timestamp":1312896600,"date":"2011-08-09","index":9279,"close":62.34,"high":62.46,"low":58.76,"open":60.04,"volume":14122800},{"timestamp":1312983000,"date":"2011-08-10","index":9280,"close":57.41,"high":61.2,"low":57.23,"open":60.92,"volume":13549600}]},{"date":"2011-04-27","estimated":0.7,"reported":0.78,"pre":[{"timestamp":1302528600,"date":"2011-04-11","index":9196,"close":73.76,"high":74.28,"low":73.5,"open":73.65,"volume":2694600},{"timestamp":1302615000,"date":"2011-04-12","index":9197,"close":73.08,"high":73.58,"low":72.96,"open":73.22,"volume":3441100},{"timestamp":1302701400,"date":"2011-04-13","index":9198,"close":72.13,"high":73.71,"low":71.55,"open":73.33,"volume":5078400},{"timestamp":1302787800,"date":"2011-04-14","index":9199,"close":72.3,"high":72.47,"low":70.88,"open":71.83,"volume":4091600},{"timestamp":1302874200,"date":"2011-04-15","index":9200,"close":72.6,"high":72.98,"low":72.02,"open":72.45,"volume":4176600},{"timestamp":1303133400,"date":"2011-04-18","index":9201,"close":72.79,"high":73.28,"low":71.75,"open":72.72,"volume":6225500},{"timestamp":1303219800,"date":"2011-04-19","index":9202,"close":73.15,"high":73.63,"low":72.64,"open":72.97,"volume":4352000},{"timestamp":1303306200,"date":"2011-04-20","index":9203,"close":75.07,"high":75.32,"low":74.15,"open":74.21,"volume":6356300},{"timestamp":1303392600,"date":"2011-04-21","index":9204,"close":75.44,"high":75.74,"low":75.08,"open":75.43,"volume":3157100},{"timestamp":1303738200,"date":"2011-04-25","index":9205,"close":74.9,"high":75.56,"low":74.68,"open":75.51,"volume":2524200},{"timestamp":1303824600,"date":"2011-04-26","index":9206,"close":75.55,"high":75.85,"low":75.01,"open":75.31,"volume":5100900}],"post":[{"timestamp":1303911000,"date":"2011-04-27","index":9207,"close":76.12,"high":77.31,"low":75.05,"open":76.03,"volume":7462400},{"timestamp":1303997400,"date":"2011-04-28","index":9208,"close":78.55,"high":78.86,"low":76.02,"open":76.03,"volume":7359700},{"timestamp":1304083800,"date":"2011-04-29","index":9209,"close":79.78,"high":80.34,"low":78.85,"open":78.85,"volume":8050400},{"timestamp":1304343000,"date":"2011-05-02","index":9210,"close":79.53,"high":80.65,"low":79.16,"open":80.35,"volume":5633300},{"timestamp":1304429400,"date":"2011-05-03","index":9211,"close":79.51,"high":80.21,"low":79.01,"open":79.24,"volume":4728000},{"timestamp":1304515800,"date":"2011-05-04","index":9212,"close":78.84,"high":80,"low":78.76,"open":79.7,"volume":5735200},{"timestamp":1304602200,"date":"2011-05-05","index":9213,"close":78.45,"high":79.74,"low":78.09,"open":78.52,"volume":4718900},{"timestamp":1304688600,"date":"2011-05-06","index":9214,"close":79.31,"high":80.04,"low":78.97,"open":79.14,"volume":4565800},{"timestamp":1304947800,"date":"2011-05-09","index":9215,"close":79.64,"high":80.15,"low":79.15,"open":79.31,"volume":3137600},{"timestamp":1305034200,"date":"2011-05-10","index":9216,"close":79.95,"high":80.42,"low":79.76,"open":79.76,"volume":3852400},{"timestamp":1305120600,"date":"2011-05-11","index":9217,"close":79.08,"high":79.8,"low":78.73,"open":79.64,"volume":3853700}]},{"date":"2011-01-26","estimated":1.11,"reported":1.11,"pre":[{"timestamp":1294669800,"date":"2011-01-10","index":9133,"close":69.09,"high":69.66,"low":68.35,"open":69.42,"volume":4397400},{"timestamp":1294756200,"date":"2011-01-11","index":9134,"close":68.96,"high":69.88,"low":68.67,"open":69.47,"volume":4443600},{"timestamp":1294842600,"date":"2011-01-12","index":9135,"close":70.15,"high":70.49,"low":69.51,"open":69.6,"volume":5935800},{"timestamp":1294929000,"date":"2011-01-13","index":9136,"close":69.83,"high":70.5,"low":69.62,"open":70.29,"volume":4040100},{"timestamp":1295015400,"date":"2011-01-14","index":9137,"close":70.07,"high":70.2,"low":69.39,"open":69.55,"volume":4551500},{"timestamp":1295361000,"date":"2011-01-18","index":9138,"close":72.47,"high":72.57,"low":70.23,"open":70.86,"volume":9630700},{"timestamp":1295447400,"date":"2011-01-19","index":9139,"close":71.73,"high":72.99,"low":71.18,"open":72.68,"volume":8590500},{"timestamp":1295533800,"date":"2011-01-20","index":9140,"close":71.12,"high":71.96,"low":70.36,"open":71.35,"volume":6909400},{"timestamp":1295620200,"date":"2011-01-21","index":9141,"close":71.68,"high":72.22,"low":71.34,"open":71.91,"volume":4441200},{"timestamp":1295879400,"date":"2011-01-24","index":9142,"close":72.73,"high":72.82,"low":71.51,"open":71.52,"volume":5497100},{"timestamp":1295965800,"date":"2011-01-25","index":9143,"close":72.24,"high":72.73,"low":71.31,"open":72.49,"volume":5186700}],"post":[{"timestamp":1296052200,"date":"2011-01-26","index":9144,"close":70.02,"high":70.48,"low":69.11,"open":69.99,"volume":13111000},{"timestamp":1296138600,"date":"2011-01-27","index":9145,"close":70.56,"high":71,"low":70,"open":70.01,"volume":5743600},{"timestamp":1296225000,"date":"2011-01-28","index":9146,"close":69.23,"high":70.95,"low":69,"open":70.8,"volume":5376400},{"timestamp":1296484200,"date":"2011-01-31","index":9147,"close":69.48,"high":69.96,"low":69.12,"open":69.26,"volume":4559800},{"timestamp":1296570600,"date":"2011-02-01","index":9148,"close":70.29,"high":70.5,"low":69.6,"open":70,"volume":4780400},{"timestamp":1296657000,"date":"2011-02-02","index":9149,"close":71,"high":71.19,"low":69.8,"open":69.83,"volume":4249100},{"timestamp":1296743400,"date":"2011-02-03","index":9150,"close":70.98,"high":71.38,"low":70.62,"open":71,"volume":5092000},{"timestamp":1296829800,"date":"2011-02-04","index":9151,"close":71.38,"high":71.64,"low":70.68,"open":70.9,"volume":4079200},{"timestamp":1297089000,"date":"2011-02-07","index":9152,"close":71.93,"high":72.11,"low":71.15,"open":71.43,"volume":4153200},{"timestamp":1297175400,"date":"2011-02-08","index":9153,"close":72.71,"high":72.82,"low":72.02,"open":72.17,"volume":4083900},{"timestamp":1297261800,"date":"2011-02-09","index":9154,"close":72.63,"high":72.71,"low":72,"open":72.39,"volume":4565700}]},{"date":"2010-10-20","estimated":1.06,"reported":1.12,"pre":[{"timestamp":1286285400,"date":"2010-10-05","index":9066,"close":68.6,"high":68.98,"low":67.02,"open":67.02,"volume":7517800},{"timestamp":1286371800,"date":"2010-10-06","index":9067,"close":68.58,"high":69.39,"low":68.41,"open":68.61,"volume":4718400},{"timestamp":1286458200,"date":"2010-10-07","index":9068,"close":68.46,"high":69.14,"low":67.8,"open":68.97,"volume":5501400},{"timestamp":1286544600,"date":"2010-10-08","index":9069,"close":69.23,"high":69.71,"low":68.15,"open":68.47,"volume":3335700},{"timestamp":1286803800,"date":"2010-10-11","index":9070,"close":69.99,"high":70.25,"low":69.23,"open":69.51,"volume":3469400},{"timestamp":1286890200,"date":"2010-10-12","index":9071,"close":70.22,"high":70.6,"low":68.91,"open":70.16,"volume":4381600},{"timestamp":1286976600,"date":"2010-10-13","index":9072,"close":71.47,"high":72.17,"low":70.66,"open":70.73,"volume":6038900},{"timestamp":1287063000,"date":"2010-10-14","index":9073,"close":71.36,"high":72,"low":70.85,"open":71.73,"volume":3841500},{"timestamp":1287149400,"date":"2010-10-15","index":9074,"close":70.11,"high":71.9,"low":70.05,"open":71.85,"volume":5641300},{"timestamp":1287408600,"date":"2010-10-18","index":9075,"close":70.23,"high":71.05,"low":70.03,"open":70.19,"volume":4818500},{"timestamp":1287495000,"date":"2010-10-19","index":9076,"close":69.05,"high":69.96,"low":68.35,"open":69.57,"volume":4493400}],"post":[{"timestamp":1287581400,"date":"2010-10-20","index":9077,"close":71.36,"high":71.94,"low":69.57,"open":70,"volume":8067700},{"timestamp":1287667800,"date":"2010-10-21","index":9078,"close":71.5,"high":71.88,"low":70.57,"open":71.61,"volume":4622700},{"timestamp":1287754200,"date":"2010-10-22","index":9079,"close":71.26,"high":71.63,"low":70.61,"open":71.38,"volume":3062400},{"timestamp":1288013400,"date":"2010-10-25","index":9080,"close":71.66,"high":72.49,"low":71.47,"open":71.68,"volume":4802900},{"timestamp":1288099800,"date":"2010-10-26","index":9081,"close":71.3,"high":71.65,"low":70.73,"open":71.1,"volume":3544500},{"timestamp":1288186200,"date":"2010-10-27","index":9082,"close":70.86,"high":71.11,"low":69.71,"open":70.87,"volume":3808200},{"timestamp":1288272600,"date":"2010-10-28","index":9083,"close":71.27,"high":71.79,"low":70.35,"open":71.3,"volume":4119800},{"timestamp":1288359000,"date":"2010-10-29","index":9084,"close":70.64,"high":71.46,"low":70.36,"open":71.15,"volume":3192300},{"timestamp":1288618200,"date":"2010-11-01","index":9085,"close":70.48,"high":71.89,"low":69.91,"open":70.71,"volume":3321400},{"timestamp":1288704600,"date":"2010-11-02","index":9086,"close":69.78,"high":70.98,"low":68.8,"open":70.85,"volume":6339800},{"timestamp":1288791000,"date":"2010-11-03","index":9087,"close":68.94,"high":69.73,"low":68.04,"open":69.66,"volume":4670800}]},{"date":"2010-07-28","estimated":1.01,"reported":1.06,"pre":[{"timestamp":1279027800,"date":"2010-07-13","index":9007,"close":64.43,"high":65.36,"low":64.18,"open":65.15,"volume":6208300},{"timestamp":1279114200,"date":"2010-07-14","index":9008,"close":64.75,"high":65.39,"low":64.05,"open":64.29,"volume":3822500},{"timestamp":1279200600,"date":"2010-07-15","index":9009,"close":64.37,"high":65.78,"low":63.36,"open":65.65,"volume":8068800},{"timestamp":1279287000,"date":"2010-07-16","index":9010,"close":61.9,"high":64.26,"low":61.68,"open":63.96,"volume":7016400},{"timestamp":1279546200,"date":"2010-07-19","index":9011,"close":63.18,"high":63.36,"low":62.04,"open":62.72,"volume":5031500},{"timestamp":1279632600,"date":"2010-07-20","index":9012,"close":63.88,"high":64,"low":61.83,"open":62.26,"volume":5068600},{"timestamp":1279719000,"date":"2010-07-21","index":9013,"close":63.18,"high":64.81,"low":62.67,"open":64.4,"volume":4459500},{"timestamp":1279805400,"date":"2010-07-22","index":9014,"close":66.6,"high":67.11,"low":64.02,"open":64.02,"volume":7572300},{"timestamp":1279891800,"date":"2010-07-23","index":9015,"close":67.93,"high":68.17,"low":66.36,"open":66.49,"volume":5023400},{"timestamp":1280151000,"date":"2010-07-26","index":9016,"close":68.85,"high":68.99,"low":68,"open":68.15,"volume":5836600},{"timestamp":1280237400,"date":"2010-07-27","index":9017,"close":68.62,"high":69.75,"low":68.4,"open":69.25,"volume":5686800}],"post":[{"timestamp":1280323800,"date":"2010-07-28","index":9018,"close":67.32,"high":68,"low":66.9,"open":67.62,"volume":5540700},{"timestamp":1280410200,"date":"2010-07-29","index":9019,"close":67.22,"high":68.53,"low":66.69,"open":67.85,"volume":4458600},{"timestamp":1280496600,"date":"2010-07-30","index":9020,"close":68.14,"high":68.38,"low":66.47,"open":66.61,"volume":6022000},{"timestamp":1280755800,"date":"2010-08-02","index":9021,"close":69.69,"high":69.93,"low":68.5,"open":69.01,"volume":5430800},{"timestamp":1280842200,"date":"2010-08-03","index":9022,"close":69.54,"high":70,"low":68.93,"open":69.31,"volume":3773400},{"timestamp":1280928600,"date":"2010-08-04","index":9023,"close":69.25,"high":69.93,"low":69.16,"open":69.42,"volume":3860000},{"timestamp":1281015000,"date":"2010-08-05","index":9024,"close":68.71,"high":69.25,"low":68.33,"open":68.73,"volume":4312900},{"timestamp":1281101400,"date":"2010-08-06","index":9025,"close":68.7,"high":68.72,"low":67.36,"open":68.03,"volume":4498800},{"timestamp":1281360600,"date":"2010-08-09","index":9026,"close":68.99,"high":69.47,"low":68.45,"open":69.17,"volume":2904300},{"timestamp":1281447000,"date":"2010-08-10","index":9027,"close":68.62,"high":68.97,"low":67.54,"open":68.29,"volume":4126200},{"timestamp":1281533400,"date":"2010-08-11","index":9028,"close":65.6,"high":67.26,"low":64.92,"open":67.18,"volume":5230700}]},{"date":"2010-04-21","estimated":0.63,"reported":0.7,"pre":[{"timestamp":1270560600,"date":"2010-04-06","index":8939,"close":72.36,"high":73.18,"low":71.77,"open":71.84,"volume":5193800},{"timestamp":1270647000,"date":"2010-04-07","index":8940,"close":72.1,"high":72.52,"low":71.47,"open":72.16,"volume":6717200},{"timestamp":1270733400,"date":"2010-04-08","index":8941,"close":72.28,"high":72.46,"low":71.21,"open":71.89,"volume":3741500},{"timestamp":1270819800,"date":"2010-04-09","index":8942,"close":72.42,"high":72.66,"low":71.81,"open":72.26,"volume":3345700},{"timestamp":1271079000,"date":"2010-04-12","index":8943,"close":71.92,"high":72.57,"low":71.8,"open":72.15,"volume":3666100},{"timestamp":1271165400,"date":"2010-04-13","index":8944,"close":71.19,"high":71.69,"low":70.5,"open":71.54,"volume":5079300},{"timestamp":1271251800,"date":"2010-04-14","index":8945,"close":71.7,"high":71.76,"low":70.81,"open":70.83,"volume":3495900},{"timestamp":1271338200,"date":"2010-04-15","index":8946,"close":72.09,"high":72.61,"low":71.34,"open":71.34,"volume":2943700},{"timestamp":1271424600,"date":"2010-04-16","index":8947,"close":70.79,"high":72.1,"low":69.88,"open":72.1,"volume":8071300},{"timestamp":1271683800,"date":"2010-04-19","index":8948,"close":70.96,"high":71.28,"low":70.16,"open":70.27,"volume":4203100},{"timestamp":1271770200,"date":"2010-04-20","index":8949,"close":71.41,"high":71.98,"low":70.95,"open":71.54,"volume":4759600}],"post":[{"timestamp":1271856600,"date":"2010-04-21","index":8950,"close":74.16,"high":74.65,"low":71.51,"open":71.51,"volume":12035700},{"timestamp":1271943000,"date":"2010-04-22","index":8951,"close":75.59,"high":76,"low":73.68,"open":74.46,"volume":9088900},{"timestamp":1272029400,"date":"2010-04-23","index":8952,"close":75.13,"high":75.68,"low":74.55,"open":75.04,"volume":5198200},{"timestamp":1272288600,"date":"2010-04-26","index":8953,"close":74.34,"high":75.29,"low":74.14,"open":74.58,"volume":4023900},{"timestamp":1272375000,"date":"2010-04-27","index":8954,"close":72.48,"high":74.93,"low":72.23,"open":74.65,"volume":6048300},{"timestamp":1272461400,"date":"2010-04-28","index":8955,"close":72.37,"high":72.99,"low":71.34,"open":72.95,"volume":5699500},{"timestamp":1272547800,"date":"2010-04-29","index":8956,"close":73.79,"high":74,"low":72.67,"open":73,"volume":5202000},{"timestamp":1272634200,"date":"2010-04-30","index":8957,"close":72.43,"high":74.48,"low":72.26,"open":73.8,"volume":5600900},{"timestamp":1272893400,"date":"2010-05-03","index":8958,"close":74.39,"high":74.7,"low":72.46,"open":72.62,"volume":5407700},{"timestamp":1272979800,"date":"2010-05-04","index":8959,"close":72.79,"high":73.45,"low":72.23,"open":73.31,"volume":6229300},{"timestamp":1273066200,"date":"2010-05-05","index":8960,"close":71,"high":72.04,"low":70.44,"open":71.9,"volume":5509200}]},{"date":"2010-01-27","estimated":1.36,"reported":1.77,"pre":[{"timestamp":1263220200,"date":"2010-01-11","index":8881,"close":60.87,"high":62.09,"low":60.51,"open":61.95,"volume":5624900},{"timestamp":1263306600,"date":"2010-01-12","index":8882,"close":60.43,"high":61.2,"low":59.91,"open":60.07,"volume":5273800},{"timestamp":1263393000,"date":"2010-01-13","index":8883,"close":61.16,"high":61.7,"low":60.35,"open":60.61,"volume":4950400},{"timestamp":1263479400,"date":"2010-01-14","index":8884,"close":61.56,"high":61.62,"low":60.78,"open":61.03,"volume":3000400},{"timestamp":1263565800,"date":"2010-01-15","index":8885,"close":60.82,"high":61.56,"low":60.21,"open":61.53,"volume":5067300},{"timestamp":1263911400,"date":"2010-01-19","index":8886,"close":60.65,"high":61.01,"low":59.96,"open":60.6,"volume":5427100},{"timestamp":1263997800,"date":"2010-01-20","index":8887,"close":60.2,"high":60.57,"low":58.53,"open":60.33,"volume":5374100},{"timestamp":1264084200,"date":"2010-01-21","index":8888,"close":59.2,"high":61.26,"low":58.9,"open":60.3,"volume":5401300},{"timestamp":1264170600,"date":"2010-01-22","index":8889,"close":57.77,"high":59.17,"low":57.7,"open":58.62,"volume":4743300},{"timestamp":1264429800,"date":"2010-01-25","index":8890,"close":57.78,"high":58.75,"low":57.5,"open":58.35,"volume":3489900},{"timestamp":1264516200,"date":"2010-01-26","index":8891,"close":57.71,"high":58.5,"low":57.23,"open":57.54,"volume":4552000}],"post":[{"timestamp":1264602600,"date":"2010-01-27","index":8892,"close":61.93,"high":62.08,"low":58.83,"open":58.84,"volume":14758500},{"timestamp":1264689000,"date":"2010-01-28","index":8893,"close":62.56,"high":62.95,"low":61.31,"open":62.15,"volume":8862500},{"timestamp":1264775400,"date":"2010-01-29","index":8894,"close":60.6,"high":63.4,"low":60.32,"open":62.8,"volume":8725400},{"timestamp":1265034600,"date":"2010-02-01","index":8895,"close":61.7,"high":61.86,"low":60.72,"open":60.74,"volume":5919900},{"timestamp":1265121000,"date":"2010-02-02","index":8896,"close":61.94,"high":62,"low":61,"open":61.29,"volume":7862300},{"timestamp":1265207400,"date":"2010-02-03","index":8897,"close":61.46,"high":61.8,"low":60.85,"open":61.52,"volume":5480600},{"timestamp":1265293800,"date":"2010-02-04","index":8898,"close":59.32,"high":61.17,"low":59.25,"open":60.95,"volume":7490700},{"timestamp":1265380200,"date":"2010-02-05","index":8899,"close":58.4,"high":59.74,"low":57.14,"open":59.21,"volume":9675700},{"timestamp":1265639400,"date":"2010-02-08","index":8900,"close":57.89,"high":58.97,"low":57.78,"open":58.33,"volume":4724500},{"timestamp":1265725800,"date":"2010-02-09","index":8901,"close":59.74,"high":60.43,"low":58.39,"open":58.62,"volume":8250900},{"timestamp":1265812200,"date":"2010-02-10","index":8902,"close":59.54,"high":60.05,"low":58.94,"open":59.71,"volume":4237100}]},{"date":"2009-10-21","estimated":-2.12,"reported":-2.22,"pre":[{"timestamp":1254835800,"date":"2009-10-06","index":8815,"close":52.29,"high":52.57,"low":51.15,"open":51.54,"volume":6244300},{"timestamp":1254922200,"date":"2009-10-07","index":8816,"close":51.79,"high":52.25,"low":51.25,"open":52.18,"volume":3659300},{"timestamp":1255008600,"date":"2009-10-08","index":8817,"close":52.3,"high":52.6,"low":51.86,"open":52.3,"volume":3190600},{"timestamp":1255095000,"date":"2009-10-09","index":8818,"close":52.69,"high":52.75,"low":51.96,"open":52.49,"volume":2589700},{"timestamp":1255354200,"date":"2009-10-12","index":8819,"close":51.66,"high":52.73,"low":51.38,"open":52.66,"volume":3974100},{"timestamp":1255440600,"date":"2009-10-13","index":8820,"close":51.9,"high":51.98,"low":51.36,"open":51.64,"volume":3023600},{"timestamp":1255527000,"date":"2009-10-14","index":8821,"close":52.51,"high":52.55,"low":51.57,"open":52.31,"volume":4646100},{"timestamp":1255613400,"date":"2009-10-15","index":8822,"close":51.76,"high":52.53,"low":50.94,"open":52.03,"volume":5684300},{"timestamp":1255699800,"date":"2009-10-16","index":8823,"close":53.19,"high":53.72,"low":50.85,"open":51.19,"volume":7431400},{"timestamp":1255959000,"date":"2009-10-19","index":8824,"close":53.45,"high":53.75,"low":52.59,"open":53.32,"volume":3841200},{"timestamp":1256045400,"date":"2009-10-20","index":8825,"close":51.89,"high":52.3,"low":51.07,"open":51.71,"volume":8189400}],"post":[{"timestamp":1256131800,"date":"2009-10-21","index":8826,"close":50.63,"high":52,"low":50.5,"open":51.07,"volume":8115500},{"timestamp":1256218200,"date":"2009-10-22","index":8827,"close":51.07,"high":51.23,"low":49.75,"open":50.33,"volume":6375000},{"timestamp":1256304600,"date":"2009-10-23","index":8828,"close":49.89,"high":51.06,"low":49.5,"open":51.06,"volume":5856700},{"timestamp":1256563800,"date":"2009-10-26","index":8829,"close":48.29,"high":49.98,"low":48,"open":49.85,"volume":7427700},{"timestamp":1256650200,"date":"2009-10-27","index":8830,"close":47.75,"high":48.53,"low":47.55,"open":48.3,"volume":7044700},{"timestamp":1256736600,"date":"2009-10-28","index":8831,"close":47.22,"high":47.8,"low":47.18,"open":47.72,"volume":6909800},{"timestamp":1256823000,"date":"2009-10-29","index":8832,"close":48.81,"high":49.13,"low":47.81,"open":48.31,"volume":8301100},{"timestamp":1256909400,"date":"2009-10-30","index":8833,"close":47.8,"high":48.81,"low":47.66,"open":48.7,"volume":8702600},{"timestamp":1257172200,"date":"2009-11-02","index":8834,"close":48.27,"high":48.41,"low":47.33,"open":47.82,"volume":5932500},{"timestamp":1257258600,"date":"2009-11-03","index":8835,"close":48.1,"high":48.35,"low":47.46,"open":48.17,"volume":4899700},{"timestamp":1257345000,"date":"2009-11-04","index":8836,"close":48.07,"high":48.9,"low":47.8,"open":48.28,"volume":5082000}]},{"date":"2009-07-22","estimated":1.21,"reported":1.41,"pre":[{"timestamp":1246973400,"date":"2009-07-07","index":8751,"close":39.04,"high":40.69,"low":38.94,"open":40.5,"volume":7701600},{"timestamp":1247059800,"date":"2009-07-08","index":8752,"close":39.55,"high":39.83,"low":38.92,"open":39.12,"volume":8800400},{"timestamp":1247146200,"date":"2009-07-09","index":8753,"close":39.3,"high":40,"low":39.02,"open":39.75,"volume":5432600},{"timestamp":1247232600,"date":"2009-07-10","index":8754,"close":39.65,"high":39.71,"low":38.92,"open":39.2,"volume":5833500},{"timestamp":1247491800,"date":"2009-07-13","index":8755,"close":40.44,"high":40.83,"low":39.26,"open":39.68,"volume":6549000},{"timestamp":1247578200,"date":"2009-07-14","index":8756,"close":40.41,"high":40.9,"low":40.11,"open":40.39,"volume":5748500},{"timestamp":1247664600,"date":"2009-07-15","index":8757,"close":41.36,"high":41.46,"low":40.51,"open":40.77,"volume":7867100},{"timestamp":1247751000,"date":"2009-07-16","index":8758,"close":42.05,"high":42.22,"low":41.01,"open":41.01,"volume":5356800},{"timestamp":1247837400,"date":"2009-07-17","index":8759,"close":41.36,"high":42.4,"low":41.1,"open":42.25,"volume":5691600},{"timestamp":1248096600,"date":"2009-07-20","index":8760,"close":42.2,"high":42.26,"low":41.16,"open":41.71,"volume":5535200},{"timestamp":1248183000,"date":"2009-07-21","index":8761,"close":43.02,"high":43.71,"low":42.5,"open":42.82,"volume":9161800}],"post":[{"timestamp":1248269400,"date":"2009-07-22","index":8762,"close":42,"high":43.46,"low":41.95,"open":42.4,"volume":12052300},{"timestamp":1248355800,"date":"2009-07-23","index":8763,"close":41.95,"high":42.19,"low":40.78,"open":42,"volume":13617700},{"timestamp":1248442200,"date":"2009-07-24","index":8764,"close":42.37,"high":42.49,"low":41.72,"open":41.95,"volume":5068000},{"timestamp":1248701400,"date":"2009-07-27","index":8765,"close":42.24,"high":42.37,"low":41.43,"open":42,"volume":5671700},{"timestamp":1248787800,"date":"2009-07-28","index":8766,"close":43.25,"high":43.35,"low":41.8,"open":41.99,"volume":7831200},{"timestamp":1248874200,"date":"2009-07-29","index":8767,"close":43.37,"high":43.5,"low":42.64,"open":43,"volume":5078100},{"timestamp":1248960600,"date":"2009-07-30","index":8768,"close":43.24,"high":44.5,"low":43.13,"open":43.94,"volume":8279800},{"timestamp":1249047000,"date":"2009-07-31","index":8769,"close":42.91,"high":43.49,"low":42.8,"open":43.32,"volume":6029200},{"timestamp":1249306200,"date":"2009-08-03","index":8770,"close":43.79,"high":44.02,"low":42.51,"open":43.18,"volume":6064800},{"timestamp":1249392600,"date":"2009-08-04","index":8771,"close":44.16,"high":44.44,"low":43.35,"open":43.64,"volume":5964600},{"timestamp":1249479000,"date":"2009-08-05","index":8772,"close":44.03,"high":44.21,"low":43.4,"open":43.63,"volume":7129800}]},{"date":"2009-04-22","estimated":0.91,"reported":0.87,"pre":[{"timestamp":1239024600,"date":"2009-04-06","index":8688,"close":38.16,"high":38.22,"low":36.54,"open":37.48,"volume":7390300},{"timestamp":1239111000,"date":"2009-04-07","index":8689,"close":36.64,"high":37.69,"low":36.51,"open":37.51,"volume":6015900},{"timestamp":1239197400,"date":"2009-04-08","index":8690,"close":36.87,"high":37.16,"low":36.24,"open":36.5,"volume":4477300},{"timestamp":1239283800,"date":"2009-04-09","index":8691,"close":39.15,"high":39.18,"low":37.68,"open":37.68,"volume":9065400},{"timestamp":1239629400,"date":"2009-04-13","index":8692,"close":37.15,"high":37.48,"low":35.81,"open":36.97,"volume":9531300},{"timestamp":1239715800,"date":"2009-04-14","index":8693,"close":37.04,"high":37.5,"low":36.3,"open":36.51,"volume":5845300},{"timestamp":1239802200,"date":"2009-04-15","index":8694,"close":37.57,"high":38.04,"low":36.61,"open":36.63,"volume":5452200},{"timestamp":1239888600,"date":"2009-04-16","index":8695,"close":38.39,"high":38.75,"low":37,"open":37.62,"volume":6423900},{"timestamp":1239975000,"date":"2009-04-17","index":8696,"close":38.32,"high":38.78,"low":38.18,"open":38.55,"volume":6152300},{"timestamp":1240234200,"date":"2009-04-20","index":8697,"close":36.48,"high":37.86,"low":36.36,"open":37.65,"volume":7017000},{"timestamp":1240320600,"date":"2009-04-21","index":8698,"close":36.65,"high":36.66,"low":35.94,"open":36.66,"volume":7352500}],"post":[{"timestamp":1240407000,"date":"2009-04-22","index":8699,"close":37.3,"high":38.32,"low":36.54,"open":37.85,"volume":11626000},{"timestamp":1240493400,"date":"2009-04-23","index":8700,"close":37.93,"high":38.12,"low":36.6,"open":37.29,"volume":6400400},{"timestamp":1240579800,"date":"2009-04-24","index":8701,"close":38.72,"high":39.01,"low":37.75,"open":38.1,"volume":8351000},{"timestamp":1240839000,"date":"2009-04-27","index":8702,"close":39.47,"high":39.85,"low":37.72,"open":37.99,"volume":8546500},{"timestamp":1240925400,"date":"2009-04-28","index":8703,"close":38.85,"high":39.42,"low":38.32,"open":39.11,"volume":6627200},{"timestamp":1241011800,"date":"2009-04-29","index":8704,"close":40.55,"high":40.73,"low":39.02,"open":39.09,"volume":7775900},{"timestamp":1241098200,"date":"2009-04-30","index":8705,"close":40.05,"high":41.74,"low":39.9,"open":41.07,"volume":7028100},{"timestamp":1241184600,"date":"2009-05-01","index":8706,"close":41.21,"high":41.37,"low":40.09,"open":40.31,"volume":5508800},{"timestamp":1241443800,"date":"2009-05-04","index":8707,"close":42.18,"high":42.18,"low":41.51,"open":41.9,"volume":5269800},{"timestamp":1241530200,"date":"2009-05-05","index":8708,"close":43.15,"high":43.25,"low":41.92,"open":41.92,"volume":7683900},{"timestamp":1241616600,"date":"2009-05-06","index":8709,"close":44.2,"high":44.21,"low":43.08,"open":43.3,"volume":7930300}]},{"date":"2009-01-28","estimated":0.78,"reported":-0.08,"pre":[{"timestamp":1231770600,"date":"2009-01-12","index":8630,"close":43.74,"high":44.45,"low":43.19,"open":44.28,"volume":4989200},{"timestamp":1231857000,"date":"2009-01-13","index":8631,"close":42.46,"high":43.62,"low":41.8,"open":43.38,"volume":6359400},{"timestamp":1231943400,"date":"2009-01-14","index":8632,"close":41.2,"high":41.98,"low":40.87,"open":41.88,"volume":7354900},{"timestamp":1232029800,"date":"2009-01-15","index":8633,"close":40.96,"high":41.6,"low":39.51,"open":41.07,"volume":8464900},{"timestamp":1232116200,"date":"2009-01-16","index":8634,"close":42.46,"high":43.05,"low":41.04,"open":41.45,"volume":9310800},{"timestamp":1232461800,"date":"2009-01-20","index":8635,"close":40.36,"high":42.74,"low":40.2,"open":42.08,"volume":9636800},{"timestamp":1232548200,"date":"2009-01-21","index":8636,"close":42.27,"high":42.4,"low":40,"open":40.75,"volume":6933100},{"timestamp":1232634600,"date":"2009-01-22","index":8637,"close":42.26,"high":42.75,"low":41.17,"open":41.73,"volume":6590800},{"timestamp":1232721000,"date":"2009-01-23","index":8638,"close":41.98,"high":42.84,"low":40.91,"open":40.91,"volume":5755600},{"timestamp":1232980200,"date":"2009-01-26","index":8639,"close":43.01,"high":43.77,"low":42.06,"open":42.46,"volume":4659200},{"timestamp":1233066600,"date":"2009-01-27","index":8640,"close":43.22,"high":43.96,"low":42.88,"open":43.29,"volume":5218900}],"post":[{"timestamp":1233153000,"date":"2009-01-28","index":8641,"close":43.24,"high":44.4,"low":42.76,"open":43.47,"volume":8071100},{"timestamp":1233239400,"date":"2009-01-29","index":8642,"close":40.71,"high":42.76,"low":40.37,"open":42.76,"volume":8446500},{"timestamp":1233325800,"date":"2009-01-30","index":8643,"close":42.31,"high":42.49,"low":40.63,"open":40.76,"volume":9098000},{"timestamp":1233585000,"date":"2009-02-02","index":8644,"close":40.8,"high":41.73,"low":40.11,"open":41.73,"volume":8107400},{"timestamp":1233671400,"date":"2009-02-03","index":8645,"close":42.09,"high":42.43,"low":40.76,"open":41.45,"volume":7220800},{"timestamp":1233757800,"date":"2009-02-04","index":8646,"close":41.97,"high":42.97,"low":41.69,"open":42.12,"volume":6729000},{"timestamp":1233844200,"date":"2009-02-05","index":8647,"close":42.72,"high":43.11,"low":40.62,"open":41.75,"volume":9021100},{"timestamp":1233930600,"date":"2009-02-06","index":8648,"close":42.92,"high":43.67,"low":42.25,"open":42.52,"volume":6334200},{"timestamp":1234189800,"date":"2009-02-09","index":8649,"close":42.8,"high":43.42,"low":42.44,"open":42.8,"volume":5088300},{"timestamp":1234276200,"date":"2009-02-10","index":8650,"close":40.21,"high":42.23,"low":40.02,"open":41.29,"volume":9999200},{"timestamp":1234362600,"date":"2009-02-11","index":8651,"close":40.33,"high":40.76,"low":39.86,"open":40.51,"volume":6519300}]},{"date":"2008-10-22","estimated":0.98,"reported":0.94,"pre":[{"timestamp":1223386200,"date":"2008-10-07","index":8564,"close":49.28,"high":52.56,"low":48.71,"open":51.79,"volume":10927800},{"timestamp":1223472600,"date":"2008-10-08","index":8565,"close":47.7,"high":50,"low":47.18,"open":48.41,"volume":11889300},{"timestamp":1223559000,"date":"2008-10-09","index":8566,"close":44.41,"high":48.94,"low":44.41,"open":47.83,"volume":12239000},{"timestamp":1223645400,"date":"2008-10-10","index":8567,"close":41.8,"high":44.25,"low":40,"open":40.13,"volume":20325600},{"timestamp":1223904600,"date":"2008-10-13","index":8568,"close":47.08,"high":47.31,"low":42.5,"open":43.57,"volume":14290600},{"timestamp":1223991000,"date":"2008-10-14","index":8569,"close":45.07,"high":49.47,"low":43.61,"open":48.63,"volume":12493900},{"timestamp":1224077400,"date":"2008-10-15","index":8570,"close":42.33,"high":45.48,"low":41.54,"open":44.18,"volume":10146800},{"timestamp":1224163800,"date":"2008-10-16","index":8571,"close":44.79,"high":45,"low":39.99,"open":42.64,"volume":11752000},{"timestamp":1224250200,"date":"2008-10-17","index":8572,"close":44.55,"high":46.82,"low":43.21,"open":43.95,"volume":10045100},{"timestamp":1224509400,"date":"2008-10-20","index":8573,"close":46.71,"high":46.77,"low":43.72,"open":44.74,"volume":7809200},{"timestamp":1224595800,"date":"2008-10-21","index":8574,"close":46.4,"high":47.69,"low":45.53,"open":46.32,"volume":7357000}],"post":[{"timestamp":1224682200,"date":"2008-10-22","index":8575,"close":42.91,"high":44.9,"low":41.8,"open":44.16,"volume":10096700},{"timestamp":1224768600,"date":"2008-10-23","index":8576,"close":46.52,"high":46.81,"low":42.81,"open":43.2,"volume":13971200},{"timestamp":1224855000,"date":"2008-10-24","index":8577,"close":45.24,"high":47.24,"low":41.75,"open":42.5,"volume":9792200},{"timestamp":1225114200,"date":"2008-10-27","index":8578,"close":42.36,"high":46.13,"low":42.26,"open":45.7,"volume":9236200},{"timestamp":1225200600,"date":"2008-10-28","index":8579,"close":48.91,"high":49.05,"low":43.63,"open":46.45,"volume":14396800},{"timestamp":1225287000,"date":"2008-10-29","index":8580,"close":49.8,"high":52.82,"low":48.81,"open":48.81,"volume":12835700},{"timestamp":1225373400,"date":"2008-10-30","index":8581,"close":50.7,"high":52.8,"low":48.58,"open":52.28,"volume":9559100},{"timestamp":1225459800,"date":"2008-10-31","index":8582,"close":52.42,"high":52.61,"low":49.28,"open":50.62,"volume":8419400},{"timestamp":1225722600,"date":"2008-11-03","index":8583,"close":52.85,"high":53.18,"low":50.82,"open":51.9,"volume":8412300},{"timestamp":1225809000,"date":"2008-11-04","index":8584,"close":53.62,"high":54.65,"low":52.72,"open":54.41,"volume":9284500},{"timestamp":1225895400,"date":"2008-11-05","index":8585,"close":49.55,"high":52.59,"low":49,"open":52.5,"volume":10002100}]},{"date":"2008-07-23","estimated":1.23,"reported":1.16,"pre":[{"timestamp":1215523800,"date":"2008-07-08","index":8500,"close":65.92,"high":66,"low":64.21,"open":64.43,"volume":6689800},{"timestamp":1215610200,"date":"2008-07-09","index":8501,"close":65.59,"high":67.23,"low":65.32,"open":66.06,"volume":9614900},{"timestamp":1215696600,"date":"2008-07-10","index":8502,"close":65.99,"high":66.5,"low":65.01,"open":65.95,"volume":7304100},{"timestamp":1215783000,"date":"2008-07-11","index":8503,"close":63.28,"high":65.35,"low":62.86,"open":65.35,"volume":9787400},{"timestamp":1216042200,"date":"2008-07-14","index":8504,"close":63.19,"high":64.4,"low":62.63,"open":64.4,"volume":5545500},{"timestamp":1216128600,"date":"2008-07-15","index":8505,"close":63.88,"high":64.36,"low":62.02,"open":62.06,"volume":7925200},{"timestamp":1216215000,"date":"2008-07-16","index":8506,"close":65.58,"high":65.68,"low":63.5,"open":63.91,"volume":5644100},{"timestamp":1216301400,"date":"2008-07-17","index":8507,"close":66.92,"high":67.22,"low":65.05,"open":66.05,"volume":7105200},{"timestamp":1216387800,"date":"2008-07-18","index":8508,"close":68.14,"high":68.34,"low":66.54,"open":67.11,"volume":8452100},{"timestamp":1216647000,"date":"2008-07-21","index":8509,"close":68.24,"high":68.91,"low":67.3,"open":68.5,"volume":5025700},{"timestamp":1216733400,"date":"2008-07-22","index":8510,"close":69.26,"high":69.5,"low":67.76,"open":68.58,"volume":6168500}],"post":[{"timestamp":1216819800,"date":"2008-07-23","index":8511,"close":66.72,"high":68.01,"low":65.62,"open":67.32,"volume":11043900},{"timestamp":1216906200,"date":"2008-07-24","index":8512,"close":62.53,"high":66.09,"low":62.05,"open":65.6,"volume":14072900},{"timestamp":1216992600,"date":"2008-07-25","index":8513,"close":63.83,"high":64.14,"low":62.34,"open":63,"volume":9167400},{"timestamp":1217251800,"date":"2008-07-28","index":8514,"close":62.34,"high":64.06,"low":62.26,"open":63.82,"volume":6253100},{"timestamp":1217338200,"date":"2008-07-29","index":8515,"close":63.21,"high":63.5,"low":62.32,"open":62.64,"volume":5620700},{"timestamp":1217424600,"date":"2008-07-30","index":8516,"close":63.82,"high":63.93,"low":63,"open":63.59,"volume":6011000},{"timestamp":1217511000,"date":"2008-07-31","index":8517,"close":61.11,"high":63,"low":61.01,"open":63,"volume":10585300},{"timestamp":1217597400,"date":"2008-08-01","index":8518,"close":62.01,"high":62.28,"low":60.77,"open":61.39,"volume":7016800},{"timestamp":1217856600,"date":"2008-08-04","index":8519,"close":61.36,"high":62.33,"low":61.13,"open":62.08,"volume":6074500},{"timestamp":1217943000,"date":"2008-08-05","index":8520,"close":65.2,"high":65.68,"low":61.86,"open":61.87,"volume":8941000},{"timestamp":1218029400,"date":"2008-08-06","index":8521,"close":65.4,"high":66.02,"low":64,"open":64.9,"volume":6240000}]},{"date":"2008-04-23","estimated":1.35,"reported":1.61,"pre":[{"timestamp":1207661400,"date":"2008-04-08","index":8437,"close":75.02,"high":75.39,"low":74.04,"open":74.51,"volume":5597200},{"timestamp":1207747800,"date":"2008-04-09","index":8438,"close":78.6,"high":79.9,"low":76.31,"open":76.72,"volume":19513400},{"timestamp":1207834200,"date":"2008-04-10","index":8439,"close":78.43,"high":79.05,"low":77.79,"open":78.45,"volume":7873800},{"timestamp":1207920600,"date":"2008-04-11","index":8440,"close":76.86,"high":78.41,"low":76.72,"open":77.65,"volume":5427700},{"timestamp":1208179800,"date":"2008-04-14","index":8441,"close":77.22,"high":77.64,"low":76.67,"open":76.68,"volume":4926500},{"timestamp":1208266200,"date":"2008-04-15","index":8442,"close":75.7,"high":77.67,"low":75.6,"open":77.56,"volume":6337700},{"timestamp":1208352600,"date":"2008-04-16","index":8443,"close":76.67,"high":76.92,"low":75.64,"open":76.31,"volume":4895700},{"timestamp":1208439000,"date":"2008-04-17","index":8444,"close":76.91,"high":77.26,"low":76.4,"open":76.4,"volume":3466400},{"timestamp":1208525400,"date":"2008-04-18","index":8445,"close":78.66,"high":79.1,"low":77.5,"open":77.5,"volume":6742900},{"timestamp":1208784600,"date":"2008-04-21","index":8446,"close":79.09,"high":79.37,"low":78.17,"open":78.71,"volume":4744200},{"timestamp":1208871000,"date":"2008-04-22","index":8447,"close":78.56,"high":79.99,"low":77.75,"open":79.32,"volume":7615500}],"post":[{"timestamp":1208957400,"date":"2008-04-23","index":8448,"close":82.09,"high":83.36,"low":79.57,"open":80.65,"volume":15488400},{"timestamp":1209043800,"date":"2008-04-24","index":8449,"close":83,"high":83.37,"low":81.65,"open":82.49,"volume":5755200},{"timestamp":1209130200,"date":"2008-04-25","index":8450,"close":84.84,"high":85.25,"low":83.38,"open":83.38,"volume":8355000},{"timestamp":1209389400,"date":"2008-04-28","index":8451,"close":84.98,"high":85.64,"low":84.28,"open":85.01,"volume":5378900},{"timestamp":1209475800,"date":"2008-04-29","index":8452,"close":85.53,"high":86.45,"low":84.54,"open":84.54,"volume":4485300},{"timestamp":1209562200,"date":"2008-04-30","index":8453,"close":84.86,"high":86.18,"low":84.63,"open":85.83,"volume":5220600},{"timestamp":1209648600,"date":"2008-05-01","index":8454,"close":85.41,"high":85.48,"low":84.57,"open":84.86,"volume":5083200},{"timestamp":1209735000,"date":"2008-05-02","index":8455,"close":85.69,"high":86.5,"low":84.98,"open":86.32,"volume":3784500},{"timestamp":1209994200,"date":"2008-05-05","index":8456,"close":85.92,"high":86.07,"low":85,"open":85.32,"volume":3886400},{"timestamp":1210080600,"date":"2008-05-06","index":8457,"close":86.15,"high":86.21,"low":85.13,"open":85.59,"volume":5079200},{"timestamp":1210167000,"date":"2008-05-07","index":8458,"close":84.55,"high":86.1,"low":84.42,"open":86.03,"volume":5060300}]},{"date":"2008-01-30","estimated":1.32,"reported":1.35,"pre":[{"timestamp":1200321000,"date":"2008-01-14","index":8379,"close":81.67,"high":82.37,"low":80.15,"open":81.33,"volume":7732600},{"timestamp":1200407400,"date":"2008-01-15","index":8380,"close":77.86,"high":81.8,"low":76,"open":81.47,"volume":16467100},{"timestamp":1200493800,"date":"2008-01-16","index":8381,"close":79.87,"high":81.31,"low":76.5,"open":77.81,"volume":13292400},{"timestamp":1200580200,"date":"2008-01-17","index":8382,"close":79.52,"high":82.49,"low":79.02,"open":81.2,"volume":9303800},{"timestamp":1200666600,"date":"2008-01-18","index":8383,"close":78.4,"high":80.82,"low":77.76,"open":80.25,"volume":7686800},{"timestamp":1201012200,"date":"2008-01-22","index":8384,"close":77.6,"high":78.74,"low":74.4,"open":74.53,"volume":8503300},{"timestamp":1201098600,"date":"2008-01-23","index":8385,"close":76.57,"high":77.19,"low":74.12,"open":75.5,"volume":13028100},{"timestamp":1201185000,"date":"2008-01-24","index":8386,"close":77.62,"high":78.34,"low":76.48,"open":77.56,"volume":7449300},{"timestamp":1201271400,"date":"2008-01-25","index":8387,"close":77.03,"high":79.67,"low":76.97,"open":78.65,"volume":7849500},{"timestamp":1201530600,"date":"2008-01-28","index":8388,"close":77.6,"high":77.72,"low":76.48,"open":77.15,"volume":4864300},{"timestamp":1201617000,"date":"2008-01-29","index":8389,"close":80.96,"high":81.06,"low":78.27,"open":78.57,"volume":9025500}],"post":[{"timestamp":1201703400,"date":"2008-01-30","index":8390,"close":82.87,"high":84.87,"low":79.69,"open":79.7,"volume":11331100},{"timestamp":1201789800,"date":"2008-01-31","index":8391,"close":83.18,"high":83.84,"low":80.8,"open":81.78,"volume":7887700},{"timestamp":1201876200,"date":"2008-02-01","index":8392,"close":82.76,"high":83.99,"low":81.85,"open":83.37,"volume":6685900},{"timestamp":1202135400,"date":"2008-02-04","index":8393,"close":82.9,"high":83.36,"low":81.91,"open":82.78,"volume":3106300},{"timestamp":1202221800,"date":"2008-02-05","index":8394,"close":81.69,"high":82.78,"low":81.35,"open":81.61,"volume":4691600},{"timestamp":1202308200,"date":"2008-02-06","index":8395,"close":79.91,"high":81.95,"low":79.6,"open":81.9,"volume":5331700},{"timestamp":1202394600,"date":"2008-02-07","index":8396,"close":79.75,"high":80.24,"low":78.71,"open":78.71,"volume":6779000},{"timestamp":1202481000,"date":"2008-02-08","index":8397,"close":79.33,"high":80.14,"low":78.81,"open":79.48,"volume":4343300},{"timestamp":1202740200,"date":"2008-02-11","index":8398,"close":81.13,"high":81.39,"low":78.85,"open":79.46,"volume":4898200},{"timestamp":1202826600,"date":"2008-02-12","index":8399,"close":83.56,"high":84.53,"low":81.44,"open":81.8,"volume":7980000},{"timestamp":1202913000,"date":"2008-02-13","index":8400,"close":85.48,"high":85.63,"low":84.01,"open":84.35,"volume":6405000}]},{"date":"2007-10-24","estimated":1.24,"reported":1.43,"pre":[{"timestamp":1191936600,"date":"2007-10-09","index":8313,"close":101.45,"high":101.76,"low":99.66,"open":101.32,"volume":5564600},{"timestamp":1192023000,"date":"2007-10-10","index":8314,"close":98.68,"high":102.4,"low":97.04,"open":100.89,"volume":25303300},{"timestamp":1192109400,"date":"2007-10-11","index":8315,"close":96.26,"high":99.58,"low":94.96,"open":99.5,"volume":13195900},{"timestamp":1192195800,"date":"2007-10-12","index":8316,"close":96.69,"high":97.59,"low":95.42,"open":96.11,"volume":9506400},{"timestamp":1192455000,"date":"2007-10-15","index":8317,"close":94.83,"high":96.5,"low":94.45,"open":95.98,"volume":8073500},{"timestamp":1192541400,"date":"2007-10-16","index":8318,"close":95.94,"high":96.34,"low":93.03,"open":94.5,"volume":9845700},{"timestamp":1192627800,"date":"2007-10-17","index":8319,"close":95.59,"high":97.05,"low":94.63,"open":96.52,"volume":8097500},{"timestamp":1192714200,"date":"2007-10-18","index":8320,"close":96.94,"high":97.15,"low":94.8,"open":95.36,"volume":6762300},{"timestamp":1192800600,"date":"2007-10-19","index":8321,"close":93.9,"high":97,"low":93.79,"open":96.54,"volume":9205200},{"timestamp":1193059800,"date":"2007-10-22","index":8322,"close":94.93,"high":95.04,"low":92.6,"open":93.16,"volume":7938900},{"timestamp":1193146200,"date":"2007-10-23","index":8323,"close":94.95,"high":95.96,"low":94.16,"open":95.76,"volume":6109100}],"post":[{"timestamp":1193232600,"date":"2007-10-24","index":8324,"close":94.26,"high":96.08,"low":93.02,"open":95.69,"volume":9715600},{"timestamp":1193319000,"date":"2007-10-25","index":8325,"close":96,"high":98.97,"low":92,"open":94.88,"volume":8169100},{"timestamp":1193405400,"date":"2007-10-26","index":8326,"close":96.02,"high":96.55,"low":95.05,"open":96.25,"volume":5185400},{"timestamp":1193664600,"date":"2007-10-29","index":8327,"close":96.99,"high":97.6,"low":95.57,"open":95.78,"volume":8932800},{"timestamp":1193751000,"date":"2007-10-30","index":8328,"close":97.33,"high":98.6,"low":97,"open":97.25,"volume":7543500},{"timestamp":1193837400,"date":"2007-10-31","index":8329,"close":98.59,"high":98.71,"low":97.33,"open":98.15,"volume":5940300},{"timestamp":1193923800,"date":"2007-11-01","index":8330,"close":96.6,"high":98.49,"low":96.5,"open":98.3,"volume":6408600},{"timestamp":1194010200,"date":"2007-11-02","index":8331,"close":97.76,"high":97.88,"low":96.34,"open":96.62,"volume":5610600},{"timestamp":1194273000,"date":"2007-11-05","index":8332,"close":97.97,"high":98.67,"low":96.51,"open":97.59,"volume":4459200},{"timestamp":1194359400,"date":"2007-11-06","index":8333,"close":97.7,"high":98.43,"low":96.94,"open":98,"volume":4090000},{"timestamp":1194445800,"date":"2007-11-07","index":8334,"close":96.89,"high":97.99,"low":96.11,"open":97,"volume":5730700}]},{"date":"2007-07-25","estimated":1.16,"reported":1.35,"pre":[{"timestamp":1184074200,"date":"2007-07-10","index":8249,"close":100.25,"high":100.66,"low":99.63,"open":100.6,"volume":6681400},{"timestamp":1184160600,"date":"2007-07-11","index":8250,"close":100.12,"high":100.83,"low":99.56,"open":100.48,"volume":4608100},{"timestamp":1184247000,"date":"2007-07-12","index":8251,"close":100.78,"high":100.82,"low":99.76,"open":100.5,"volume":4571200},{"timestamp":1184333400,"date":"2007-07-13","index":8252,"close":101.88,"high":102.43,"low":100.6,"open":101.18,"volume":4249800},{"timestamp":1184592600,"date":"2007-07-16","index":8253,"close":102.07,"high":102.17,"low":101,"open":102,"volume":3406800},{"timestamp":1184679000,"date":"2007-07-17","index":8254,"close":102.05,"high":102.73,"low":101.4,"open":101.91,"volume":3352800},{"timestamp":1184765400,"date":"2007-07-18","index":8255,"close":101.82,"high":102.75,"low":100.89,"open":101.85,"volume":4331000},{"timestamp":1184851800,"date":"2007-07-19","index":8256,"close":102.48,"high":102.82,"low":101.63,"open":101.63,"volume":2603200},{"timestamp":1184938200,"date":"2007-07-20","index":8257,"close":103.86,"high":104.42,"low":102.35,"open":102.8,"volume":6651100},{"timestamp":1185197400,"date":"2007-07-23","index":8258,"close":104.04,"high":104.55,"low":103.22,"open":104.48,"volume":4041200},{"timestamp":1185283800,"date":"2007-07-24","index":8259,"close":103.8,"high":105.67,"low":103.34,"open":103.45,"volume":5535100}],"post":[{"timestamp":1185370200,"date":"2007-07-25","index":8260,"close":107.23,"high":107.83,"low":106.38,"open":106.98,"volume":10402700},{"timestamp":1185456600,"date":"2007-07-26","index":8261,"close":103.7,"high":106.8,"low":102.23,"open":106.06,"volume":10480300},{"timestamp":1185543000,"date":"2007-07-27","index":8262,"close":103.71,"high":106.39,"low":103.6,"open":103.6,"volume":7753200},{"timestamp":1185802200,"date":"2007-07-30","index":8263,"close":105.54,"high":106.15,"low":104,"open":104.6,"volume":6300600},{"timestamp":1185888600,"date":"2007-07-31","index":8264,"close":103.43,"high":106.54,"low":103.31,"open":106.54,"volume":6895500},{"timestamp":1185975000,"date":"2007-08-01","index":8265,"close":104.53,"high":104.84,"low":103,"open":103.03,"volume":6943900},{"timestamp":1186061400,"date":"2007-08-02","index":8266,"close":105.93,"high":106,"low":104.51,"open":105.02,"volume":4755700},{"timestamp":1186147800,"date":"2007-08-03","index":8267,"close":104.24,"high":106.35,"low":104.22,"open":105.5,"volume":5466600},{"timestamp":1186407000,"date":"2007-08-06","index":8268,"close":104.34,"high":104.85,"low":102.09,"open":104.49,"volume":6308200},{"timestamp":1186493400,"date":"2007-08-07","index":8269,"close":103.22,"high":104.12,"low":102.3,"open":103.7,"volume":5250000},{"timestamp":1186579800,"date":"2007-08-08","index":8270,"close":102.72,"high":104.19,"low":100.71,"open":103.1,"volume":5820700}]},{"date":"2007-04-25","estimated":1.01,"reported":1.12,"pre":[{"timestamp":1176211800,"date":"2007-04-10","index":8186,"close":90.84,"high":90.87,"low":89.95,"open":89.95,"volume":2860400},{"timestamp":1176298200,"date":"2007-04-11","index":8187,"close":89.97,"high":90.99,"low":89.65,"open":90.9,"volume":3460000},{"timestamp":1176384600,"date":"2007-04-12","index":8188,"close":90.85,"high":90.86,"low":89.4,"open":89.98,"volume":2635300},{"timestamp":1176471000,"date":"2007-04-13","index":8189,"close":91.03,"high":91.1,"low":90.18,"open":91.1,"volume":3035700},{"timestamp":1176730200,"date":"2007-04-16","index":8190,"close":90.31,"high":91.28,"low":89.93,"open":91,"volume":3747800},{"timestamp":1176816600,"date":"2007-04-17","index":8191,"close":90.45,"high":91.14,"low":90.05,"open":90.3,"volume":3926800},{"timestamp":1176903000,"date":"2007-04-18","index":8192,"close":93.88,"high":94.17,"low":90.34,"open":90.45,"volume":9490500},{"timestamp":1176989400,"date":"2007-04-19","index":8193,"close":92.99,"high":94.75,"low":92.76,"open":93.49,"volume":6192000},{"timestamp":1177075800,"date":"2007-04-20","index":8194,"close":93.29,"high":94.12,"low":93.06,"open":93.77,"volume":6035200},{"timestamp":1177335000,"date":"2007-04-23","index":8195,"close":93.64,"high":94.24,"low":93.31,"open":94.1,"volume":4900400},{"timestamp":1177421400,"date":"2007-04-24","index":8196,"close":93.67,"high":94.96,"low":93.37,"open":94.9,"volume":5754000}],"post":[{"timestamp":1177507800,"date":"2007-04-25","index":8197,"close":94.69,"high":94.75,"low":92.75,"open":94.64,"volume":7745700},{"timestamp":1177594200,"date":"2007-04-26","index":8198,"close":94.26,"high":95.58,"low":94.04,"open":94.54,"volume":4838400},{"timestamp":1177680600,"date":"2007-04-27","index":8199,"close":94.02,"high":94.35,"low":93.28,"open":94.25,"volume":3526800},{"timestamp":1177939800,"date":"2007-04-30","index":8200,"close":93,"high":94.11,"low":92.85,"open":94.02,"volume":3751400},{"timestamp":1178026200,"date":"2007-05-01","index":8201,"close":93.23,"high":93.65,"low":92.5,"open":93.15,"volume":3241600},{"timestamp":1178112600,"date":"2007-05-02","index":8202,"close":93.83,"high":94.46,"low":92.84,"open":93.08,"volume":3425000},{"timestamp":1178199000,"date":"2007-05-03","index":8203,"close":93.85,"high":94.49,"low":93.5,"open":94.08,"volume":3065900},{"timestamp":1178285400,"date":"2007-05-04","index":8204,"close":93.61,"high":94.38,"low":93.12,"open":94.35,"volume":3056000},{"timestamp":1178544600,"date":"2007-05-07","index":8205,"close":94.56,"high":95,"low":93.65,"open":93.8,"volume":4018400},{"timestamp":1178631000,"date":"2007-05-08","index":8206,"close":94.21,"high":94.41,"low":93.7,"open":94.41,"volume":4427700},{"timestamp":1178717400,"date":"2007-05-09","index":8207,"close":94.08,"high":94.27,"low":93.35,"open":93.87,"volume":3009800}]},{"date":"2007-01-31","estimated":0.98,"reported":1.29,"pre":[{"timestamp":1168957800,"date":"2007-01-16","index":8128,"close":88,"high":88.51,"low":87.3,"open":88.25,"volume":5537800},{"timestamp":1169044200,"date":"2007-01-17","index":8129,"close":88.83,"high":89.54,"low":87.22,"open":88.02,"volume":4501400},{"timestamp":1169130600,"date":"2007-01-18","index":8130,"close":88,"high":89.38,"low":87.76,"open":89.13,"volume":3348000},{"timestamp":1169217000,"date":"2007-01-19","index":8131,"close":88.63,"high":89.1,"low":87.8,"open":88.45,"volume":4368900},{"timestamp":1169476200,"date":"2007-01-22","index":8132,"close":85.6,"high":87.86,"low":84.82,"open":87.51,"volume":8426800},{"timestamp":1169562600,"date":"2007-01-23","index":8133,"close":87.36,"high":88.18,"low":85,"open":85.01,"volume":6559700},{"timestamp":1169649000,"date":"2007-01-24","index":8134,"close":87.6,"high":87.76,"low":86.52,"open":87.35,"volume":3368600},{"timestamp":1169735400,"date":"2007-01-25","index":8135,"close":86.16,"high":87.46,"low":86,"open":87.3,"volume":2850300},{"timestamp":1169821800,"date":"2007-01-26","index":8136,"close":85.43,"high":86.25,"low":84.6,"open":86,"volume":5149400},{"timestamp":1170081000,"date":"2007-01-29","index":8137,"close":85.5,"high":86,"low":85,"open":85.05,"volume":3116500},{"timestamp":1170167400,"date":"2007-01-30","index":8138,"close":86,"high":86.6,"low":85.55,"open":85.75,"volume":3151100}],"post":[{"timestamp":1170253800,"date":"2007-01-31","index":8139,"close":89.56,"high":90.34,"low":89,"open":89.3,"volume":11568600},{"timestamp":1170340200,"date":"2007-02-01","index":8140,"close":91.05,"high":92.24,"low":89.73,"open":89.95,"volume":6622200},{"timestamp":1170426600,"date":"2007-02-02","index":8141,"close":90.05,"high":91.48,"low":89.95,"open":91.05,"volume":5098100},{"timestamp":1170685800,"date":"2007-02-05","index":8142,"close":90.72,"high":91.42,"low":90.31,"open":90.45,"volume":3028600},{"timestamp":1170772200,"date":"2007-02-06","index":8143,"close":90.98,"high":91,"low":89.9,"open":91,"volume":3521700},{"timestamp":1170858600,"date":"2007-02-07","index":8144,"close":90.35,"high":91.2,"low":89.7,"open":90.59,"volume":2813600},{"timestamp":1170945000,"date":"2007-02-08","index":8145,"close":89.52,"high":90.36,"low":88.55,"open":89.64,"volume":5155600},{"timestamp":1171031400,"date":"2007-02-09","index":8146,"close":90,"high":90.3,"low":89.03,"open":89.35,"volume":4282800},{"timestamp":1171290600,"date":"2007-02-12","index":8147,"close":89.2,"high":89.89,"low":88.78,"open":89.55,"volume":3449200},{"timestamp":1171377000,"date":"2007-02-13","index":8148,"close":89.29,"high":89.37,"low":88.3,"open":89.2,"volume":3009800},{"timestamp":1171463400,"date":"2007-02-14","index":8149,"close":89.94,"high":90.17,"low":89.27,"open":89.27,"volume":3865800}]},{"date":"2006-10-25","estimated":0.63,"reported":0.89,"pre":[{"timestamp":1160487000,"date":"2006-10-10","index":8063,"close":82.13,"high":82.67,"low":81.8,"open":82.5,"volume":4005000},{"timestamp":1160573400,"date":"2006-10-11","index":8064,"close":81.64,"high":82,"low":80.89,"open":81.95,"volume":3258000},{"timestamp":1160659800,"date":"2006-10-12","index":8065,"close":83.64,"high":83.86,"low":82.1,"open":82.2,"volume":4129800},{"timestamp":1160746200,"date":"2006-10-13","index":8066,"close":82.39,"high":83.35,"low":81.82,"open":83.25,"volume":4005200},{"timestamp":1161005400,"date":"2006-10-16","index":8067,"close":82.66,"high":82.85,"low":81.81,"open":82.39,"volume":2472600},{"timestamp":1161091800,"date":"2006-10-17","index":8068,"close":82.29,"high":82.45,"low":81.5,"open":82.45,"volume":2918200},{"timestamp":1161178200,"date":"2006-10-18","index":8069,"close":82.74,"high":83.46,"low":81.95,"open":82.52,"volume":3796200},{"timestamp":1161264600,"date":"2006-10-19","index":8070,"close":82.41,"high":82.96,"low":81.77,"open":82.74,"volume":2425200},{"timestamp":1161351000,"date":"2006-10-20","index":8071,"close":81.74,"high":82.9,"low":81.7,"open":82.9,"volume":3017200},{"timestamp":1161610200,"date":"2006-10-23","index":8072,"close":82.8,"high":82.84,"low":81.5,"open":81.73,"volume":2818000},{"timestamp":1161696600,"date":"2006-10-24","index":8073,"close":83.59,"high":83.89,"low":82.72,"open":83.1,"volume":3815100}],"post":[{"timestamp":1161783000,"date":"2006-10-25","index":8074,"close":80.86,"high":82.6,"low":80.6,"open":82.6,"volume":7074000},{"timestamp":1161869400,"date":"2006-10-26","index":8075,"close":79.14,"high":80.75,"low":77.77,"open":80.75,"volume":10621400},{"timestamp":1161955800,"date":"2006-10-27","index":8076,"close":79.74,"high":80.4,"low":78.52,"open":79.17,"volume":6880400},{"timestamp":1162218600,"date":"2006-10-30","index":8077,"close":80.22,"high":81.04,"low":80.01,"open":80.25,"volume":3739800},{"timestamp":1162305000,"date":"2006-10-31","index":8078,"close":79.86,"high":80.6,"low":79.31,"open":80.6,"volume":3943800},{"timestamp":1162391400,"date":"2006-11-01","index":8079,"close":80.06,"high":80.75,"low":79.72,"open":80.01,"volume":3180100},{"timestamp":1162477800,"date":"2006-11-02","index":8080,"close":79.2,"high":80.4,"low":79.11,"open":80.06,"volume":4044600},{"timestamp":1162564200,"date":"2006-11-03","index":8081,"close":79.97,"high":80.35,"low":79.39,"open":79.47,"volume":2706700},{"timestamp":1162823400,"date":"2006-11-06","index":8082,"close":80.48,"high":80.87,"low":79.98,"open":79.98,"volume":3082600},{"timestamp":1162909800,"date":"2006-11-07","index":8083,"close":84.85,"high":84.98,"low":80.6,"open":80.73,"volume":11846400},{"timestamp":1162996200,"date":"2006-11-08","index":8084,"close":85.45,"high":85.87,"low":83.53,"open":84.25,"volume":8496700}]},{"date":"2006-07-26","estimated":-0.22,"reported":-0.21,"pre":[{"timestamp":1152624600,"date":"2006-07-11","index":7999,"close":81.63,"high":81.81,"low":78.86,"open":80.1,"volume":3821900},{"timestamp":1152711000,"date":"2006-07-12","index":8000,"close":80.92,"high":81.95,"low":80.37,"open":81.45,"volume":2659200},{"timestamp":1152797400,"date":"2006-07-13","index":8001,"close":79.59,"high":81.04,"low":79.47,"open":80.7,"volume":3609900},{"timestamp":1152883800,"date":"2006-07-14","index":8002,"close":77.25,"high":79.6,"low":76.89,"open":79.59,"volume":5436600},{"timestamp":1153143000,"date":"2006-07-17","index":8003,"close":78.95,"high":79.77,"low":77.8,"open":78.11,"volume":4515600},{"timestamp":1153229400,"date":"2006-07-18","index":8004,"close":79.17,"high":80.26,"low":77.97,"open":79.5,"volume":4306900},{"timestamp":1153315800,"date":"2006-07-19","index":8005,"close":82.29,"high":82.57,"low":78.36,"open":79.32,"volume":5065700},{"timestamp":1153402200,"date":"2006-07-20","index":8006,"close":80.69,"high":83,"low":80.62,"open":82.9,"volume":4605700},{"timestamp":1153488600,"date":"2006-07-21","index":8007,"close":79.08,"high":80.69,"low":78.56,"open":80.69,"volume":4032200},{"timestamp":1153747800,"date":"2006-07-24","index":8008,"close":81.44,"high":81.61,"low":79.43,"open":79.45,"volume":4023600},{"timestamp":1153834200,"date":"2006-07-25","index":8009,"close":83.75,"high":84.06,"low":80.7,"open":80.75,"volume":4557400}],"post":[{"timestamp":1153920600,"date":"2006-07-26","index":8010,"close":79.9,"high":82.36,"low":79.6,"open":82.18,"volume":6634600},{"timestamp":1154007000,"date":"2006-07-27","index":8011,"close":78.71,"high":80.29,"low":78.15,"open":80,"volume":5202100},{"timestamp":1154093400,"date":"2006-07-28","index":8012,"close":78.91,"high":80.1,"low":78.7,"open":79.4,"volume":4317100},{"timestamp":1154352600,"date":"2006-07-31","index":8013,"close":77.42,"high":78.52,"low":77.3,"open":78.46,"volume":5519200},{"timestamp":1154439000,"date":"2006-08-01","index":8014,"close":78.17,"high":78.28,"low":76.52,"open":77.42,"volume":4504200},{"timestamp":1154525400,"date":"2006-08-02","index":8015,"close":78.62,"high":79.65,"low":78.4,"open":78.7,"volume":3784500},{"timestamp":1154611800,"date":"2006-08-03","index":8016,"close":79.4,"high":79.89,"low":77.42,"open":77.88,"volume":3681200},{"timestamp":1154698200,"date":"2006-08-04","index":8017,"close":79.49,"high":80.7,"low":79.15,"open":80.16,"volume":3598400},{"timestamp":1154957400,"date":"2006-08-07","index":8018,"close":79.75,"high":79.95,"low":78.62,"open":79.1,"volume":3230500},{"timestamp":1155043800,"date":"2006-08-08","index":8019,"close":78.15,"high":80.83,"low":77.84,"open":79.55,"volume":5676600},{"timestamp":1155130200,"date":"2006-08-09","index":8020,"close":77.16,"high":79.02,"low":76.71,"open":78.25,"volume":4175500}]},{"date":"2006-04-26","estimated":0.76,"reported":0.88,"pre":[{"timestamp":1144675800,"date":"2006-04-10","index":7936,"close":80.79,"high":80.92,"low":79.61,"open":79.62,"volume":2808100},{"timestamp":1144762200,"date":"2006-04-11","index":7937,"close":80.57,"high":80.71,"low":79.71,"open":80.63,"volume":2748000},{"timestamp":1144848600,"date":"2006-04-12","index":7938,"close":83.21,"high":84.23,"low":81.11,"open":81.12,"volume":6518900},{"timestamp":1144935000,"date":"2006-04-13","index":7939,"close":82.93,"high":83.7,"low":82.81,"open":83.7,"volume":3230700},{"timestamp":1145280600,"date":"2006-04-17","index":7940,"close":82.35,"high":83.99,"low":81.95,"open":83.2,"volume":3318000},{"timestamp":1145367000,"date":"2006-04-18","index":7941,"close":83.3,"high":83.37,"low":81.88,"open":82.42,"volume":4339800},{"timestamp":1145453400,"date":"2006-04-19","index":7942,"close":84.96,"high":84.99,"low":83.7,"open":83.75,"volume":3359900},{"timestamp":1145539800,"date":"2006-04-20","index":7943,"close":85.5,"high":86.26,"low":84.71,"open":84.71,"volume":4445900},{"timestamp":1145626200,"date":"2006-04-21","index":7944,"close":86.46,"high":86.58,"low":85.86,"open":86.2,"volume":4202800},{"timestamp":1145885400,"date":"2006-04-24","index":7945,"close":86.1,"high":87.25,"low":86.1,"open":86.66,"volume":3623600},{"timestamp":1145971800,"date":"2006-04-25","index":7946,"close":85.11,"high":86.48,"low":84.9,"open":86.35,"volume":4649400}],"post":[{"timestamp":1146058200,"date":"2006-04-26","index":7947,"close":84.91,"high":86.1,"low":83.2,"open":84.16,"volume":6190800},{"timestamp":1146144600,"date":"2006-04-27","index":7948,"close":84.1,"high":84.7,"low":83.1,"open":84.54,"volume":3906500},{"timestamp":1146231000,"date":"2006-04-28","index":7949,"close":83.45,"high":84.66,"low":83.01,"open":84.28,"volume":3863800},{"timestamp":1146490200,"date":"2006-05-01","index":7950,"close":83.86,"high":84.12,"low":82.82,"open":83.45,"volume":3928200},{"timestamp":1146576600,"date":"2006-05-02","index":7951,"close":85.33,"high":85.82,"low":83.86,"open":84.26,"volume":3012300},{"timestamp":1146663000,"date":"2006-05-03","index":7952,"close":85.87,"high":86.03,"low":85.22,"open":85.4,"volume":3040800},{"timestamp":1146749400,"date":"2006-05-04","index":7953,"close":86.64,"high":87.15,"low":85.81,"open":85.89,"volume":3319700},{"timestamp":1146835800,"date":"2006-05-05","index":7954,"close":88.47,"high":88.55,"low":87.3,"open":87.47,"volume":3349100},{"timestamp":1147095000,"date":"2006-05-08","index":7955,"close":87.59,"high":89.3,"low":87.36,"open":88.48,"volume":3334800},{"timestamp":1147181400,"date":"2006-05-09","index":7956,"close":87.99,"high":88,"low":87.1,"open":87.61,"volume":2231900},{"timestamp":1147267800,"date":"2006-05-10","index":7957,"close":88.94,"high":89.58,"low":87.65,"open":88,"volume":3781600}]},{"date":"2006-02-01","estimated":0.44,"reported":0.58,"pre":[{"timestamp":1137508200,"date":"2006-01-17","index":7878,"close":68.69,"high":69.4,"low":68.66,"open":69.07,"volume":2712900},{"timestamp":1137594600,"date":"2006-01-18","index":7879,"close":68.33,"high":68.92,"low":68.05,"open":68.55,"volume":2650700},{"timestamp":1137681000,"date":"2006-01-19","index":7880,"close":68.17,"high":68.49,"low":67.72,"open":68.16,"volume":2642700},{"timestamp":1137767400,"date":"2006-01-20","index":7881,"close":66.5,"high":68.16,"low":66.49,"open":68.1,"volume":6433800},{"timestamp":1138026600,"date":"2006-01-23","index":7882,"close":67.02,"high":67.34,"low":65.9,"open":65.9,"volume":4067400},{"timestamp":1138113000,"date":"2006-01-24","index":7883,"close":67.66,"high":67.88,"low":67.13,"open":67.41,"volume":3581900},{"timestamp":1138199400,"date":"2006-01-25","index":7884,"close":66.91,"high":67.91,"low":66.91,"open":67.71,"volume":3722700},{"timestamp":1138285800,"date":"2006-01-26","index":7885,"close":68.72,"high":68.75,"low":67.32,"open":67.44,"volume":4768300},{"timestamp":1138372200,"date":"2006-01-27","index":7886,"close":68.56,"high":69.25,"low":67.99,"open":68.39,"volume":3954700},{"timestamp":1138631400,"date":"2006-01-30","index":7887,"close":69.03,"high":69.05,"low":68.2,"open":68.52,"volume":2048100},{"timestamp":1138717800,"date":"2006-01-31","index":7888,"close":68.31,"high":69.05,"low":68.31,"open":69,"volume":4090500}],"post":[{"timestamp":1138804200,"date":"2006-02-01","index":7889,"close":71.62,"high":72.17,"low":70,"open":70,"volume":11806000},{"timestamp":1138890600,"date":"2006-02-02","index":7890,"close":71.7,"high":72.3,"low":71.3,"open":71.35,"volume":6602900},{"timestamp":1138977000,"date":"2006-02-03","index":7891,"close":70.87,"high":72.09,"low":70.86,"open":71.7,"volume":3786800},{"timestamp":1139236200,"date":"2006-02-06","index":7892,"close":71.14,"high":71.64,"low":70.3,"open":70.65,"volume":3162900},{"timestamp":1139322600,"date":"2006-02-07","index":7893,"close":71.55,"high":72.05,"low":71.16,"open":71.3,"volume":4246300},{"timestamp":1139409000,"date":"2006-02-08","index":7894,"close":71.76,"high":71.93,"low":71,"open":71.25,"volume":2890800},{"timestamp":1139495400,"date":"2006-02-09","index":7895,"close":72.01,"high":72.76,"low":71.37,"open":71.77,"volume":4149200},{"timestamp":1139581800,"date":"2006-02-10","index":7896,"close":72.53,"high":72.7,"low":72.03,"open":72.1,"volume":2813100},{"timestamp":1139841000,"date":"2006-02-13","index":7897,"close":72.11,"high":72.64,"low":71.82,"open":71.95,"volume":3294600},{"timestamp":1139927400,"date":"2006-02-14","index":7898,"close":72.71,"high":72.86,"low":71.93,"open":72.35,"volume":4160300},{"timestamp":1140013800,"date":"2006-02-15","index":7899,"close":72.45,"high":72.74,"low":72.05,"open":72.37,"volume":2797800}]},{"date":"2005-10-26","estimated":0.8,"reported":1.26,"pre":[{"timestamp":1129037400,"date":"2005-10-11","index":7812,"close":66.7,"high":67.79,"low":66.56,"open":67.55,"volume":3213500},{"timestamp":1129123800,"date":"2005-10-12","index":7813,"close":67.65,"high":67.9,"low":66.7,"open":66.8,"volume":4424500},{"timestamp":1129210200,"date":"2005-10-13","index":7814,"close":66.49,"high":67.62,"low":66.24,"open":67.27,"volume":4219300},{"timestamp":1129296600,"date":"2005-10-14","index":7815,"close":67.5,"high":67.78,"low":66.6,"open":66.61,"volume":4260700},{"timestamp":1129555800,"date":"2005-10-17","index":7816,"close":67.24,"high":67.45,"low":66.46,"open":67.15,"volume":4333800},{"timestamp":1129642200,"date":"2005-10-18","index":7817,"close":67.12,"high":67.34,"low":66.55,"open":67.11,"volume":4779400},{"timestamp":1129728600,"date":"2005-10-19","index":7818,"close":68.37,"high":68.4,"low":66.82,"open":66.87,"volume":4449300},{"timestamp":1129815000,"date":"2005-10-20","index":7819,"close":67.3,"high":68.98,"low":67.19,"open":68.5,"volume":4343600},{"timestamp":1129901400,"date":"2005-10-21","index":7820,"close":66.02,"high":67.55,"low":65.83,"open":67.28,"volume":7277400},{"timestamp":1130160600,"date":"2005-10-24","index":7821,"close":67.32,"high":67.78,"low":66.25,"open":66.5,"volume":4353200},{"timestamp":1130247000,"date":"2005-10-25","index":7822,"close":66.97,"high":67.35,"low":66.51,"open":67.35,"volume":2899300}],"post":[{"timestamp":1130333400,"date":"2005-10-26","index":7823,"close":65.1,"high":66.2,"low":64.22,"open":65.4,"volume":10236200},{"timestamp":1130419800,"date":"2005-10-27","index":7824,"close":64.05,"high":65.11,"low":63.95,"open":65.1,"volume":5328000},{"timestamp":1130506200,"date":"2005-10-28","index":7825,"close":65.64,"high":65.75,"low":63.7,"open":64.25,"volume":5222300},{"timestamp":1130769000,"date":"2005-10-31","index":7826,"close":64.64,"high":66.58,"low":64.6,"open":65.8,"volume":6685200},{"timestamp":1130855400,"date":"2005-11-01","index":7827,"close":65.05,"high":65.7,"low":64.68,"open":65,"volume":5642600},{"timestamp":1130941800,"date":"2005-11-02","index":7828,"close":64.7,"high":64.95,"low":64.2,"open":64.72,"volume":5864600},{"timestamp":1131028200,"date":"2005-11-03","index":7829,"close":65.5,"high":65.6,"low":64.4,"open":64.4,"volume":5364800},{"timestamp":1131114600,"date":"2005-11-04","index":7830,"close":65.28,"high":65.71,"low":65.02,"open":65.2,"volume":3560300},{"timestamp":1131373800,"date":"2005-11-07","index":7831,"close":65.69,"high":65.71,"low":65.3,"open":65.48,"volume":2994000},{"timestamp":1131460200,"date":"2005-11-08","index":7832,"close":65.01,"high":65.15,"low":64.52,"open":65.05,"volume":2808800},{"timestamp":1131546600,"date":"2005-11-09","index":7833,"close":64.71,"high":65.32,"low":64.56,"open":65.1,"volume":3530500}]},{"date":"2005-07-27","estimated":0.61,"reported":0.7,"pre":[{"timestamp":1121175000,"date":"2005-07-12","index":7748,"close":64.3,"high":64.97,"low":64.15,"open":64.96,"volume":2920800},{"timestamp":1121261400,"date":"2005-07-13","index":7749,"close":64.58,"high":64.89,"low":64.2,"open":64.3,"volume":3112700},{"timestamp":1121347800,"date":"2005-07-14","index":7750,"close":64.58,"high":65.23,"low":64.37,"open":64.95,"volume":2257000},{"timestamp":1121434200,"date":"2005-07-15","index":7751,"close":64.75,"high":64.88,"low":64.23,"open":64.58,"volume":2023300},{"timestamp":1121693400,"date":"2005-07-18","index":7752,"close":64.74,"high":64.86,"low":64.25,"open":64.75,"volume":1902500},{"timestamp":1121779800,"date":"2005-07-19","index":7753,"close":64.89,"high":65.5,"low":64.63,"open":65,"volume":2226400},{"timestamp":1121866200,"date":"2005-07-20","index":7754,"close":66.08,"high":66.28,"low":64.63,"open":64.89,"volume":2610000},{"timestamp":1121952600,"date":"2005-07-21","index":7755,"close":65.71,"high":66.31,"low":65.69,"open":66.18,"volume":4864100},{"timestamp":1122039000,"date":"2005-07-22","index":7756,"close":66.2,"high":66.29,"low":65.26,"open":65.4,"volume":2629100},{"timestamp":1122298200,"date":"2005-07-25","index":7757,"close":66.05,"high":66.79,"low":65.98,"open":66,"volume":2962700},{"timestamp":1122384600,"date":"2005-07-26","index":7758,"close":66.35,"high":67.12,"low":66.13,"open":66.61,"volume":4117700}],"post":[{"timestamp":1122471000,"date":"2005-07-27","index":7759,"close":66.7,"high":67.95,"low":66.57,"open":67.7,"volume":5188800},{"timestamp":1122557400,"date":"2005-07-28","index":7760,"close":66,"high":66.77,"low":65.6,"open":66.71,"volume":4947300},{"timestamp":1122643800,"date":"2005-07-29","index":7761,"close":66.01,"high":66.82,"low":66.01,"open":66.21,"volume":3560000},{"timestamp":1122903000,"date":"2005-08-01","index":7762,"close":65.75,"high":66.49,"low":65.64,"open":66.3,"volume":2367900},{"timestamp":1122989400,"date":"2005-08-02","index":7763,"close":66.33,"high":66.4,"low":65.69,"open":65.75,"volume":2318300},{"timestamp":1123075800,"date":"2005-08-03","index":7764,"close":66.65,"high":66.68,"low":65.85,"open":65.98,"volume":2238100},{"timestamp":1123162200,"date":"2005-08-04","index":7765,"close":66.27,"high":66.77,"low":66.01,"open":66.64,"volume":2651100},{"timestamp":1123248600,"date":"2005-08-05","index":7766,"close":66.19,"high":66.52,"low":66.01,"open":66.13,"volume":2142300},{"timestamp":1123507800,"date":"2005-08-08","index":7767,"close":65.99,"high":66.5,"low":65.64,"open":66.3,"volume":2242400},{"timestamp":1123594200,"date":"2005-08-09","index":7768,"close":67.13,"high":67.49,"low":65.97,"open":66.3,"volume":3282400},{"timestamp":1123680600,"date":"2005-08-10","index":7769,"close":65.96,"high":67.32,"low":65.6,"open":67.16,"volume":3096800}]},{"date":"2005-04-27","estimated":0.55,"reported":0.66,"pre":[{"timestamp":1113312600,"date":"2005-04-12","index":7685,"close":58.45,"high":59.55,"low":57.75,"open":59.4,"volume":6787500},{"timestamp":1113399000,"date":"2005-04-13","index":7686,"close":58.67,"high":59.05,"low":58.45,"open":58.65,"volume":3825800},{"timestamp":1113485400,"date":"2005-04-14","index":7687,"close":58.16,"high":59.32,"low":58.13,"open":59.05,"volume":3730000},{"timestamp":1113571800,"date":"2005-04-15","index":7688,"close":57,"high":58.49,"low":57,"open":58.05,"volume":3339600},{"timestamp":1113831000,"date":"2005-04-18","index":7689,"close":56.92,"high":57.32,"low":56.22,"open":56.65,"volume":3497700},{"timestamp":1113917400,"date":"2005-04-19","index":7690,"close":58.09,"high":58.36,"low":56.62,"open":56.93,"volume":3570000},{"timestamp":1114003800,"date":"2005-04-20","index":7691,"close":57.23,"high":58.37,"low":57.23,"open":58.1,"volume":3940900},{"timestamp":1114090200,"date":"2005-04-21","index":7692,"close":59.08,"high":59.08,"low":57.72,"open":57.85,"volume":3354900},{"timestamp":1114176600,"date":"2005-04-22","index":7693,"close":57.88,"high":58.84,"low":57.24,"open":58.55,"volume":3050700},{"timestamp":1114435800,"date":"2005-04-25","index":7694,"close":59.58,"high":59.76,"low":58.8,"open":58.8,"volume":3492300},{"timestamp":1114522200,"date":"2005-04-26","index":7695,"close":59,"high":60,"low":58.15,"open":59.85,"volume":5073300}],"post":[{"timestamp":1114608600,"date":"2005-04-27","index":7696,"close":59.66,"high":60.1,"low":58.25,"open":58.49,"volume":7408000},{"timestamp":1114695000,"date":"2005-04-28","index":7697,"close":58.72,"high":60,"low":58.61,"open":60,"volume":4778800},{"timestamp":1114781400,"date":"2005-04-29","index":7698,"close":59.52,"high":59.6,"low":58.26,"open":59.03,"volume":3698600},{"timestamp":1115040600,"date":"2005-05-02","index":7699,"close":59.38,"high":59.88,"low":58.9,"open":59.52,"volume":4266800},{"timestamp":1115127000,"date":"2005-05-03","index":7700,"close":59.87,"high":60.4,"low":59.23,"open":59.65,"volume":4469400},{"timestamp":1115213400,"date":"2005-05-04","index":7701,"close":60.28,"high":60.48,"low":59.64,"open":59.75,"volume":3287500},{"timestamp":1115299800,"date":"2005-05-05","index":7702,"close":59.74,"high":60.38,"low":59.59,"open":60.1,"volume":3144000},{"timestamp":1115386200,"date":"2005-05-06","index":7703,"close":61.01,"high":61.25,"low":60.13,"open":60.18,"volume":3279200},{"timestamp":1115645400,"date":"2005-05-09","index":7704,"close":60.56,"high":60.96,"low":60.16,"open":60.75,"volume":3871300},{"timestamp":1115731800,"date":"2005-05-10","index":7705,"close":61.04,"high":62.5,"low":60.5,"open":60.56,"volume":9135400},{"timestamp":1115818200,"date":"2005-05-11","index":7706,"close":60.4,"high":61.38,"low":59.51,"open":61.05,"volume":5590900}]},{"date":"2005-02-02","estimated":0.05,"reported":0.23,"pre":[{"timestamp":1106058600,"date":"2005-01-18","index":7627,"close":51.88,"high":51.97,"low":50.45,"open":50.5,"volume":3537400},{"timestamp":1106145000,"date":"2005-01-19","index":7628,"close":51.41,"high":51.86,"low":51.31,"open":51.6,"volume":2723200},{"timestamp":1106231400,"date":"2005-01-20","index":7629,"close":50.9,"high":51.51,"low":50.88,"open":51.1,"volume":2457500},{"timestamp":1106317800,"date":"2005-01-21","index":7630,"close":50.07,"high":50.98,"low":50.01,"open":50.65,"volume":2593000},{"timestamp":1106577000,"date":"2005-01-24","index":7631,"close":49.64,"high":50.6,"low":49.52,"open":50.33,"volume":3019300},{"timestamp":1106663400,"date":"2005-01-25","index":7632,"close":49.84,"high":50.21,"low":49.52,"open":50.15,"volume":2954600},{"timestamp":1106749800,"date":"2005-01-26","index":7633,"close":49.86,"high":50.34,"low":49.52,"open":49.56,"volume":3530800},{"timestamp":1106836200,"date":"2005-01-27","index":7634,"close":50.97,"high":51,"low":49.54,"open":49.54,"volume":4708800},{"timestamp":1106922600,"date":"2005-01-28","index":7635,"close":49.92,"high":50.98,"low":49.54,"open":50.97,"volume":3717100},{"timestamp":1107181800,"date":"2005-01-31","index":7636,"close":50.6,"high":50.63,"low":50.07,"open":50.25,"volume":3894400},{"timestamp":1107268200,"date":"2005-02-01","index":7637,"close":51.04,"high":51.18,"low":50.22,"open":50.6,"volume":2684700}],"post":[{"timestamp":1107354600,"date":"2005-02-02","index":7638,"close":52.23,"high":52.89,"low":51.42,"open":52.2,"volume":6095300},{"timestamp":1107441000,"date":"2005-02-03","index":7639,"close":52,"high":52.95,"low":51.94,"open":52.95,"volume":4199200},{"timestamp":1107527400,"date":"2005-02-04","index":7640,"close":52.58,"high":52.9,"low":51.9,"open":51.95,"volume":3324900},{"timestamp":1107786600,"date":"2005-02-07","index":7641,"close":52.5,"high":52.69,"low":52.3,"open":52.42,"volume":3731200},{"timestamp":1107873000,"date":"2005-02-08","index":7642,"close":53.5,"high":53.62,"low":52.39,"open":52.65,"volume":6070700},{"timestamp":1107959400,"date":"2005-02-09","index":7643,"close":54.12,"high":54.16,"low":53.36,"open":53.5,"volume":4835300},{"timestamp":1108045800,"date":"2005-02-10","index":7644,"close":53.86,"high":54.43,"low":53.63,"open":54.12,"volume":3634700},{"timestamp":1108132200,"date":"2005-02-11","index":7645,"close":54.14,"high":54.3,"low":53.35,"open":53.75,"volume":2204300},{"timestamp":1108391400,"date":"2005-02-14","index":7646,"close":54.04,"high":54.33,"low":53.72,"open":54.01,"volume":2882800},{"timestamp":1108477800,"date":"2005-02-15","index":7647,"close":54.43,"high":54.82,"low":54.01,"open":54.25,"volume":3302200},{"timestamp":1108564200,"date":"2005-02-16","index":7648,"close":53.92,"high":54.29,"low":53.8,"open":54.15,"volume":2767500}]},{"date":"2004-10-27","estimated":0.4,"reported":0.56,"pre":[{"timestamp":1097587800,"date":"2004-10-12","index":7560,"close":50.4,"high":50.56,"low":49.81,"open":50.27,"volume":2509300},{"timestamp":1097674200,"date":"2004-10-13","index":7561,"close":50.23,"high":51.09,"low":49.92,"open":50.71,"volume":2272300},{"timestamp":1097760600,"date":"2004-10-14","index":7562,"close":50.25,"high":51,"low":50.15,"open":50.15,"volume":3048600},{"timestamp":1097847000,"date":"2004-10-15","index":7563,"close":50.19,"high":51.28,"low":50.18,"open":50.5,"volume":3467700},{"timestamp":1098106200,"date":"2004-10-18","index":7564,"close":49.59,"high":49.83,"low":49.25,"open":49.55,"volume":3079100},{"timestamp":1098192600,"date":"2004-10-19","index":7565,"close":49.21,"high":50,"low":48.85,"open":49.1,"volume":3186000},{"timestamp":1098279000,"date":"2004-10-20","index":7566,"close":48.96,"high":49.55,"low":48.3,"open":49.3,"volume":3242100},{"timestamp":1098365400,"date":"2004-10-21","index":7567,"close":49.56,"high":49.98,"low":48.81,"open":48.95,"volume":3704100},{"timestamp":1098451800,"date":"2004-10-22","index":7568,"close":49.51,"high":50.1,"low":49.07,"open":49.5,"volume":2456400},{"timestamp":1098711000,"date":"2004-10-25","index":7569,"close":49,"high":49.32,"low":48.1,"open":49.05,"volume":4022100},{"timestamp":1098797400,"date":"2004-10-26","index":7570,"close":49.98,"high":50.17,"low":48.65,"open":48.82,"volume":3880000}],"post":[{"timestamp":1098883800,"date":"2004-10-27","index":7571,"close":50.1,"high":51.25,"low":49.8,"open":51,"volume":5435700},{"timestamp":1098970200,"date":"2004-10-28","index":7572,"close":49.87,"high":50.45,"low":49.54,"open":50.11,"volume":4138500},{"timestamp":1099056600,"date":"2004-10-29","index":7573,"close":49.9,"high":50.22,"low":49.8,"open":49.97,"volume":2720200},{"timestamp":1099319400,"date":"2004-11-01","index":7574,"close":49.95,"high":50.17,"low":49.65,"open":50.1,"volume":2526500},{"timestamp":1099405800,"date":"2004-11-02","index":7575,"close":49.88,"high":50.54,"low":49.66,"open":50.05,"volume":2806900},{"timestamp":1099492200,"date":"2004-11-03","index":7576,"close":51.15,"high":52.1,"low":50.94,"open":51,"volume":5451100},{"timestamp":1099578600,"date":"2004-11-04","index":7577,"close":50.59,"high":50.92,"low":50.17,"open":50.85,"volume":4875700},{"timestamp":1099665000,"date":"2004-11-05","index":7578,"close":51.15,"high":51.37,"low":50.41,"open":50.8,"volume":4379900},{"timestamp":1099924200,"date":"2004-11-08","index":7579,"close":52.07,"high":52.48,"low":51.06,"open":51.15,"volume":4025700},{"timestamp":1100010600,"date":"2004-11-09","index":7580,"close":52.51,"high":52.89,"low":51.6,"open":51.85,"volume":4092700},{"timestamp":1100097000,"date":"2004-11-10","index":7581,"close":53.4,"high":53.45,"low":52.74,"open":52.82,"volume":4082800}]},{"date":"2004-07-28","estimated":0.47,"reported":0.75,"pre":[{"timestamp":1089725400,"date":"2004-07-13","index":7496,"close":50.26,"high":50.37,"low":49.92,"open":50.2,"volume":2052000},{"timestamp":1089811800,"date":"2004-07-14","index":7497,"close":49.32,"high":50.65,"low":49.15,"open":50.26,"volume":2811600},{"timestamp":1089898200,"date":"2004-07-15","index":7498,"close":49.14,"high":49.47,"low":48.34,"open":49.1,"volume":3533600},{"timestamp":1089984600,"date":"2004-07-16","index":7499,"close":49.13,"high":49.61,"low":49,"open":49.6,"volume":2191100},{"timestamp":1090243800,"date":"2004-07-19","index":7500,"close":48.67,"high":49.53,"low":48.48,"open":49.35,"volume":2645900},{"timestamp":1090330200,"date":"2004-07-20","index":7501,"close":48.76,"high":48.86,"low":48.31,"open":48.68,"volume":2419800},{"timestamp":1090416600,"date":"2004-07-21","index":7502,"close":47.72,"high":49.09,"low":47.72,"open":48.7,"volume":3197200},{"timestamp":1090503000,"date":"2004-07-22","index":7503,"close":47.3,"high":48.03,"low":46.4,"open":47.72,"volume":6510000},{"timestamp":1090589400,"date":"2004-07-23","index":7504,"close":47.06,"high":47.38,"low":46.61,"open":47.31,"volume":2905500},{"timestamp":1090848600,"date":"2004-07-26","index":7505,"close":47,"high":47.42,"low":46.89,"open":47.1,"volume":2238500},{"timestamp":1090935000,"date":"2004-07-27","index":7506,"close":48.22,"high":48.35,"low":47.11,"open":47.35,"volume":2979300}],"post":[{"timestamp":1091021400,"date":"2004-07-28","index":7507,"close":49.01,"high":49.77,"low":48.51,"open":48.74,"volume":4192600},{"timestamp":1091107800,"date":"2004-07-29","index":7508,"close":49.68,"high":49.95,"low":49.21,"open":49.4,"volume":2885700},{"timestamp":1091194200,"date":"2004-07-30","index":7509,"close":50.75,"high":51.25,"low":49.74,"open":49.9,"volume":4844300},{"timestamp":1091453400,"date":"2004-08-02","index":7510,"close":50.91,"high":51.05,"low":50.16,"open":50.2,"volume":2417200},{"timestamp":1091539800,"date":"2004-08-03","index":7511,"close":50.76,"high":51.46,"low":50.61,"open":50.94,"volume":3477700},{"timestamp":1091626200,"date":"2004-08-04","index":7512,"close":51,"high":51.05,"low":50.3,"open":50.6,"volume":3574400},{"timestamp":1091712600,"date":"2004-08-05","index":7513,"close":50.01,"high":51.18,"low":50,"open":51,"volume":2862300},{"timestamp":1091799000,"date":"2004-08-06","index":7514,"close":48.33,"high":49.97,"low":48.27,"open":49.97,"volume":3667000},{"timestamp":1092058200,"date":"2004-08-09","index":7515,"close":48.76,"high":48.94,"low":48.46,"open":48.8,"volume":2382900},{"timestamp":1092144600,"date":"2004-08-10","index":7516,"close":49.61,"high":49.61,"low":48.51,"open":48.51,"volume":3542600},{"timestamp":1092231000,"date":"2004-08-11","index":7517,"close":49.68,"high":49.79,"low":48.53,"open":49.25,"volume":2992200}]},{"date":"2004-04-28","estimated":0.44,"reported":0.77,"pre":[{"timestamp":1081863000,"date":"2004-04-13","index":7434,"close":41.78,"high":42.6,"low":41.68,"open":42.17,"volume":2586000},{"timestamp":1081949400,"date":"2004-04-14","index":7435,"close":41.57,"high":41.9,"low":41.42,"open":41.73,"volume":1666800},{"timestamp":1082035800,"date":"2004-04-15","index":7436,"close":41.53,"high":42.03,"low":41.11,"open":41.85,"volume":1516200},{"timestamp":1082122200,"date":"2004-04-16","index":7437,"close":41.5,"high":42.24,"low":41.4,"open":42.03,"volume":2625100},{"timestamp":1082381400,"date":"2004-04-19","index":7438,"close":41.49,"high":41.71,"low":41.39,"open":41.63,"volume":1312800},{"timestamp":1082467800,"date":"2004-04-20","index":7439,"close":40.55,"high":41.7,"low":40.55,"open":41.47,"volume":2292100},{"timestamp":1082554200,"date":"2004-04-21","index":7440,"close":40.85,"high":41.22,"low":40.31,"open":40.49,"volume":2137500},{"timestamp":1082640600,"date":"2004-04-22","index":7441,"close":42.27,"high":42.63,"low":41.35,"open":41.7,"volume":3583200},{"timestamp":1082727000,"date":"2004-04-23","index":7442,"close":42.45,"high":42.75,"low":41.87,"open":42.16,"volume":2225600},{"timestamp":1082986200,"date":"2004-04-26","index":7443,"close":43.24,"high":43.5,"low":42.93,"open":43.15,"volume":3311100},{"timestamp":1083072600,"date":"2004-04-27","index":7444,"close":43.55,"high":44,"low":43.24,"open":43.24,"volume":2892200}],"post":[{"timestamp":1083159000,"date":"2004-04-28","index":7445,"close":44.03,"high":44.9,"low":43.55,"open":44.05,"volume":6048100},{"timestamp":1083245400,"date":"2004-04-29","index":7446,"close":43.25,"high":44.15,"low":43.07,"open":44.03,"volume":2485400},{"timestamp":1083331800,"date":"2004-04-30","index":7447,"close":42.69,"high":43.28,"low":42.6,"open":43.25,"volume":2675700},{"timestamp":1083591000,"date":"2004-05-03","index":7448,"close":43.58,"high":44,"low":43.2,"open":43.25,"volume":2806900},{"timestamp":1083677400,"date":"2004-05-04","index":7449,"close":43.28,"high":43.66,"low":43.01,"open":43.58,"volume":3223200},{"timestamp":1083763800,"date":"2004-05-05","index":7450,"close":43.76,"high":44.09,"low":43,"open":43.13,"volume":2519100},{"timestamp":1083850200,"date":"2004-05-06","index":7451,"close":43.93,"high":44.3,"low":43.5,"open":43.68,"volume":3401400},{"timestamp":1083936600,"date":"2004-05-07","index":7452,"close":43.4,"high":44.05,"low":43.31,"open":43.6,"volume":2263900},{"timestamp":1084195800,"date":"2004-05-10","index":7453,"close":42.59,"high":43.28,"low":42.29,"open":43,"volume":3666900},{"timestamp":1084282200,"date":"2004-05-11","index":7454,"close":43.18,"high":43.36,"low":42.41,"open":42.5,"volume":3322000},{"timestamp":1084368600,"date":"2004-05-12","index":7455,"close":43.58,"high":43.58,"low":42.7,"open":43.2,"volume":2763300}]},{"date":"2004-01-29","estimated":0.46,"reported":0.5,"pre":[{"timestamp":1074004200,"date":"2004-01-13","index":7372,"close":42.24,"high":42.47,"low":41.6,"open":42.3,"volume":2383600},{"timestamp":1074090600,"date":"2004-01-14","index":7373,"close":43.11,"high":43.3,"low":42.56,"open":42.6,"volume":2968000},{"timestamp":1074177000,"date":"2004-01-15","index":7374,"close":43.04,"high":43.4,"low":42.71,"open":43.2,"volume":2353500},{"timestamp":1074263400,"date":"2004-01-16","index":7375,"close":44.01,"high":44.01,"low":43.06,"open":43.45,"volume":2644100},{"timestamp":1074609000,"date":"2004-01-20","index":7376,"close":43.18,"high":44.71,"low":42.98,"open":44.55,"volume":5003600},{"timestamp":1074695400,"date":"2004-01-21","index":7377,"close":43.6,"high":43.82,"low":42.9,"open":43.23,"volume":3585400},{"timestamp":1074781800,"date":"2004-01-22","index":7378,"close":42.9,"high":43.63,"low":42.88,"open":43.4,"volume":2591800},{"timestamp":1074868200,"date":"2004-01-23","index":7379,"close":41.85,"high":43.08,"low":41.64,"open":42.85,"volume":4071200},{"timestamp":1075127400,"date":"2004-01-26","index":7380,"close":42.44,"high":42.54,"low":41.65,"open":41.85,"volume":2867500},{"timestamp":1075213800,"date":"2004-01-27","index":7381,"close":41.94,"high":42.6,"low":41.65,"open":42.3,"volume":2111800},{"timestamp":1075300200,"date":"2004-01-28","index":7382,"close":41.54,"high":42.6,"low":41.5,"open":41.95,"volume":3394700}],"post":[{"timestamp":1075386600,"date":"2004-01-29","index":7383,"close":42.3,"high":42.68,"low":42,"open":42.5,"volume":3339600},{"timestamp":1075473000,"date":"2004-01-30","index":7384,"close":41.75,"high":42.15,"low":41.52,"open":42,"volume":2648800},{"timestamp":1075732200,"date":"2004-02-02","index":7385,"close":42.54,"high":43.09,"low":41.6,"open":41.67,"volume":3297800},{"timestamp":1075818600,"date":"2004-02-03","index":7386,"close":43.1,"high":43.48,"low":42.21,"open":42.54,"volume":3800700},{"timestamp":1075905000,"date":"2004-02-04","index":7387,"close":43.56,"high":44.25,"low":43.05,"open":43.1,"volume":5417700},{"timestamp":1075991400,"date":"2004-02-05","index":7388,"close":44.36,"high":44.45,"low":43.58,"open":43.63,"volume":3405300},{"timestamp":1076077800,"date":"2004-02-06","index":7389,"close":44.35,"high":45.02,"low":43.99,"open":44.36,"volume":4877300},{"timestamp":1076337000,"date":"2004-02-09","index":7390,"close":43.96,"high":44.35,"low":43.72,"open":44.2,"volume":3042800},{"timestamp":1076423400,"date":"2004-02-10","index":7391,"close":43.77,"high":43.9,"low":43.5,"open":43.82,"volume":2803500},{"timestamp":1076509800,"date":"2004-02-11","index":7392,"close":44.49,"high":44.61,"low":43.32,"open":43.6,"volume":3146000},{"timestamp":1076596200,"date":"2004-02-12","index":7393,"close":44.37,"high":44.48,"low":44.02,"open":44.3,"volume":1798300}]},{"date":"2003-10-29","estimated":0.25,"reported":0.32,"pre":[{"timestamp":1066138200,"date":"2003-10-14","index":7310,"close":37.15,"high":37.23,"low":36.82,"open":37,"volume":2873800},{"timestamp":1066224600,"date":"2003-10-15","index":7311,"close":37,"high":37.09,"low":36.61,"open":36.92,"volume":2814800},{"timestamp":1066311000,"date":"2003-10-16","index":7312,"close":37.45,"high":37.68,"low":36.71,"open":36.8,"volume":2848300},{"timestamp":1066397400,"date":"2003-10-17","index":7313,"close":37.24,"high":37.75,"low":37.19,"open":37.5,"volume":2148500},{"timestamp":1066656600,"date":"2003-10-20","index":7314,"close":37.27,"high":37.61,"low":36.92,"open":37.05,"volume":1907700},{"timestamp":1066743000,"date":"2003-10-21","index":7315,"close":36.6,"high":37.25,"low":36.32,"open":37.25,"volume":2314200},{"timestamp":1066829400,"date":"2003-10-22","index":7316,"close":36.16,"high":36.39,"low":35.95,"open":36.2,"volume":2131400},{"timestamp":1066915800,"date":"2003-10-23","index":7317,"close":35.94,"high":36.16,"low":35.52,"open":36.16,"volume":2305800},{"timestamp":1067002200,"date":"2003-10-24","index":7318,"close":36.28,"high":36.28,"low":35.45,"open":35.45,"volume":2004400},{"timestamp":1067265000,"date":"2003-10-27","index":7319,"close":36.04,"high":36.49,"low":35.92,"open":36.27,"volume":1524900},{"timestamp":1067351400,"date":"2003-10-28","index":7320,"close":36.04,"high":36.38,"low":35.31,"open":36.05,"volume":3785900}],"post":[{"timestamp":1067437800,"date":"2003-10-29","index":7321,"close":38.5,"high":38.9,"low":37.1,"open":37.25,"volume":8121500},{"timestamp":1067524200,"date":"2003-10-30","index":7322,"close":38.77,"high":39.21,"low":38.68,"open":39,"volume":5708600},{"timestamp":1067610600,"date":"2003-10-31","index":7323,"close":38.49,"high":39,"low":38.11,"open":38.9,"volume":3036000},{"timestamp":1067869800,"date":"2003-11-03","index":7324,"close":38.91,"high":39.25,"low":38.54,"open":38.54,"volume":2627100},{"timestamp":1067956200,"date":"2003-11-04","index":7325,"close":38.73,"high":39.06,"low":38.51,"open":38.67,"volume":2155300},{"timestamp":1068042600,"date":"2003-11-05","index":7326,"close":38.6,"high":39,"low":38.31,"open":38.95,"volume":2642100},{"timestamp":1068129000,"date":"2003-11-06","index":7327,"close":38.89,"high":39.05,"low":38.36,"open":38.36,"volume":2929000},{"timestamp":1068215400,"date":"2003-11-07","index":7328,"close":38.9,"high":39.23,"low":38.71,"open":39.2,"volume":2592000},{"timestamp":1068474600,"date":"2003-11-10","index":7329,"close":38.83,"high":39,"low":38.39,"open":39,"volume":2263500},{"timestamp":1068561000,"date":"2003-11-11","index":7330,"close":38.32,"high":38.79,"low":38.06,"open":38.6,"volume":2376000},{"timestamp":1068647400,"date":"2003-11-12","index":7331,"close":39.07,"high":39.29,"low":38.1,"open":38.14,"volume":2911600}]},{"date":"2003-07-23","estimated":-0.43,"reported":-0.24,"pre":[{"timestamp":1057671000,"date":"2003-07-08","index":7241,"close":34.99,"high":35.2,"low":34.38,"open":35.12,"volume":3123500},{"timestamp":1057757400,"date":"2003-07-09","index":7242,"close":35.23,"high":35.55,"low":34.63,"open":35,"volume":3452000},{"timestamp":1057843800,"date":"2003-07-10","index":7243,"close":34.69,"high":35.15,"low":34.51,"open":34.83,"volume":2102900},{"timestamp":1057930200,"date":"2003-07-11","index":7244,"close":35.18,"high":35.18,"low":34.66,"open":34.72,"volume":2088700},{"timestamp":1058189400,"date":"2003-07-14","index":7245,"close":34.58,"high":35.43,"low":34.5,"open":35.4,"volume":4114700},{"timestamp":1058275800,"date":"2003-07-15","index":7246,"close":33.44,"high":34.05,"low":33,"open":33.45,"volume":9281500},{"timestamp":1058362200,"date":"2003-07-16","index":7247,"close":33.39,"high":33.95,"low":33.07,"open":33.4,"volume":3692800},{"timestamp":1058448600,"date":"2003-07-17","index":7248,"close":33.17,"high":33.56,"low":32.12,"open":33.15,"volume":3626000},{"timestamp":1058535000,"date":"2003-07-18","index":7249,"close":33.35,"high":33.35,"low":32.52,"open":33.21,"volume":4037600},{"timestamp":1058794200,"date":"2003-07-21","index":7250,"close":32.35,"high":33,"low":32.14,"open":33,"volume":4525500},{"timestamp":1058880600,"date":"2003-07-22","index":7251,"close":32.57,"high":32.75,"low":32.2,"open":32.2,"volume":4450000}],"post":[{"timestamp":1058967000,"date":"2003-07-23","index":7252,"close":32.69,"high":33.25,"low":31.75,"open":32.24,"volume":4801900},{"timestamp":1059053400,"date":"2003-07-24","index":7253,"close":32.2,"high":32.85,"low":32.19,"open":32.6,"volume":5820600},{"timestamp":1059139800,"date":"2003-07-25","index":7254,"close":32.68,"high":32.77,"low":31.16,"open":31.55,"volume":4221200},{"timestamp":1059399000,"date":"2003-07-28","index":7255,"close":32.77,"high":32.99,"low":32.5,"open":32.68,"volume":3329700},{"timestamp":1059485400,"date":"2003-07-29","index":7256,"close":32.05,"high":32.87,"low":31.99,"open":32.6,"volume":3513500},{"timestamp":1059571800,"date":"2003-07-30","index":7257,"close":32.52,"high":32.56,"low":32,"open":32,"volume":3245200},{"timestamp":1059658200,"date":"2003-07-31","index":7258,"close":33.12,"high":33.4,"low":32.62,"open":32.62,"volume":5215800},{"timestamp":1059744600,"date":"2003-08-01","index":7259,"close":32.42,"high":33,"low":32.38,"open":32.71,"volume":3544300},{"timestamp":1060003800,"date":"2003-08-04","index":7260,"close":32.22,"high":32.65,"low":31.95,"open":32.2,"volume":3233900},{"timestamp":1060090200,"date":"2003-08-05","index":7261,"close":31.22,"high":32.18,"low":31.22,"open":31.96,"volume":3912600},{"timestamp":1060176600,"date":"2003-08-06","index":7262,"close":31.91,"high":32.26,"low":31,"open":31.25,"volume":3255300}]},{"date":"2003-04-23","estimated":0.31,"reported":0.42,"pre":[{"timestamp":1049722200,"date":"2003-04-07","index":7178,"close":27.4,"high":27.8,"low":27.1,"open":27.1,"volume":4935100},{"timestamp":1049808600,"date":"2003-04-08","index":7179,"close":27.36,"high":27.72,"low":26.9,"open":27.15,"volume":3953700},{"timestamp":1049895000,"date":"2003-04-09","index":7180,"close":27.48,"high":28.05,"low":27.32,"open":27.36,"volume":4074200},{"timestamp":1049981400,"date":"2003-04-10","index":7181,"close":27.09,"high":27.48,"low":26.42,"open":27.48,"volume":4948600},{"timestamp":1050067800,"date":"2003-04-11","index":7182,"close":26.47,"high":27.1,"low":25.7,"open":27.09,"volume":4940600},{"timestamp":1050327000,"date":"2003-04-14","index":7183,"close":27.25,"high":27.25,"low":26.35,"open":26.48,"volume":3568800},{"timestamp":1050413400,"date":"2003-04-15","index":7184,"close":27.29,"high":27.29,"low":26.55,"open":26.9,"volume":4156200},{"timestamp":1050499800,"date":"2003-04-16","index":7185,"close":26.64,"high":27.46,"low":26.56,"open":27.36,"volume":3340000},{"timestamp":1050586200,"date":"2003-04-17","index":7186,"close":26.65,"high":26.72,"low":26.03,"open":26.64,"volume":4471300},{"timestamp":1050931800,"date":"2003-04-21","index":7187,"close":26.78,"high":27.11,"low":26.65,"open":26.65,"volume":3541400},{"timestamp":1051018200,"date":"2003-04-22","index":7188,"close":27.8,"high":27.81,"low":26.59,"open":26.6,"volume":6410800}],"post":[{"timestamp":1051104600,"date":"2003-04-23","index":7189,"close":28.14,"high":28.66,"low":27.65,"open":28,"volume":9115300},{"timestamp":1051191000,"date":"2003-04-24","index":7190,"close":27.63,"high":28.44,"low":27.52,"open":27.94,"volume":5179200},{"timestamp":1051277400,"date":"2003-04-25","index":7191,"close":27.19,"high":27.85,"low":27.16,"open":27.83,"volume":3800600},{"timestamp":1051536600,"date":"2003-04-28","index":7192,"close":27.38,"high":27.46,"low":26.49,"open":26.73,"volume":5494500},{"timestamp":1051623000,"date":"2003-04-29","index":7193,"close":27.76,"high":27.84,"low":27.38,"open":27.38,"volume":4308500},{"timestamp":1051709400,"date":"2003-04-30","index":7194,"close":27.28,"high":27.62,"low":27.23,"open":27.4,"volume":5511900},{"timestamp":1051795800,"date":"2003-05-01","index":7195,"close":27.11,"high":27.3,"low":27,"open":27.17,"volume":3222300},{"timestamp":1051882200,"date":"2003-05-02","index":7196,"close":28.62,"high":28.77,"low":27.49,"open":27.55,"volume":5679400},{"timestamp":1052141400,"date":"2003-05-05","index":7197,"close":27.62,"high":28.39,"low":27.45,"open":28.12,"volume":7041100},{"timestamp":1052227800,"date":"2003-05-06","index":7198,"close":28.14,"high":28.26,"low":27.4,"open":27.5,"volume":5460100},{"timestamp":1052314200,"date":"2003-05-07","index":7199,"close":28.38,"high":28.97,"low":28.01,"open":28.14,"volume":4667700}]},{"date":"2003-01-30","estimated":0.71,"reported":0.71,"pre":[{"timestamp":1042554600,"date":"2003-01-14","index":7121,"close":34.15,"high":34.24,"low":33.82,"open":34.15,"volume":1863500},{"timestamp":1042641000,"date":"2003-01-15","index":7122,"close":33.35,"high":34.39,"low":33.25,"open":34.05,"volume":2209700},{"timestamp":1042727400,"date":"2003-01-16","index":7123,"close":33.46,"high":34.24,"low":33.28,"open":33.8,"volume":2399800},{"timestamp":1042813800,"date":"2003-01-17","index":7124,"close":33.29,"high":33.73,"low":33.03,"open":33.35,"volume":2034900},{"timestamp":1043159400,"date":"2003-01-21","index":7125,"close":32.4,"high":33.31,"low":32.27,"open":33.29,"volume":2463800},{"timestamp":1043245800,"date":"2003-01-22","index":7126,"close":31.78,"high":32.7,"low":31.76,"open":32.05,"volume":3308700},{"timestamp":1043332200,"date":"2003-01-23","index":7127,"close":31.85,"high":32.27,"low":31.78,"open":31.8,"volume":2429400},{"timestamp":1043418600,"date":"2003-01-24","index":7128,"close":31.01,"high":31.85,"low":31,"open":31.6,"volume":2470100},{"timestamp":1043677800,"date":"2003-01-27","index":7129,"close":30.62,"high":31.25,"low":30.6,"open":31.01,"volume":2386400},{"timestamp":1043764200,"date":"2003-01-28","index":7130,"close":31.45,"high":31.55,"low":30.59,"open":30.74,"volume":2411600},{"timestamp":1043850600,"date":"2003-01-29","index":7131,"close":30.61,"high":31.46,"low":30.5,"open":31.46,"volume":2791500}],"post":[{"timestamp":1043937000,"date":"2003-01-30","index":7132,"close":30.66,"high":31.3,"low":30.2,"open":30.27,"volume":3790800},{"timestamp":1044023400,"date":"2003-01-31","index":7133,"close":31.59,"high":32.22,"low":31.2,"open":31.38,"volume":3685800},{"timestamp":1044282600,"date":"2003-02-03","index":7134,"close":31.11,"high":31.5,"low":30.53,"open":30.9,"volume":4019600},{"timestamp":1044369000,"date":"2003-02-04","index":7135,"close":31.24,"high":31.42,"low":30.5,"open":30.8,"volume":3107700},{"timestamp":1044455400,"date":"2003-02-05","index":7136,"close":30.67,"high":31.63,"low":30.54,"open":31.07,"volume":3074100},{"timestamp":1044541800,"date":"2003-02-06","index":7137,"close":30.55,"high":30.97,"low":30.33,"open":30.66,"volume":2249800},{"timestamp":1044628200,"date":"2003-02-07","index":7138,"close":30,"high":30.9,"low":29.9,"open":30.65,"volume":2295100},{"timestamp":1044887400,"date":"2003-02-10","index":7139,"close":30.27,"high":30.48,"low":29.89,"open":30.1,"volume":2276900},{"timestamp":1044973800,"date":"2003-02-11","index":7140,"close":29.84,"high":30.51,"low":29.57,"open":30.27,"volume":2732400},{"timestamp":1045060200,"date":"2003-02-12","index":7141,"close":29.63,"high":29.89,"low":29.36,"open":29.8,"volume":2524400},{"timestamp":1045146600,"date":"2003-02-13","index":7142,"close":29.5,"high":29.81,"low":28.9,"open":29.46,"volume":2867000}]},{"date":"2002-10-16","estimated":0.46,"reported":0.46,"pre":[{"timestamp":1033479000,"date":"2002-10-01","index":7049,"close":36,"high":36.02,"low":34.25,"open":34.32,"volume":3378800},{"timestamp":1033565400,"date":"2002-10-02","index":7050,"close":34.38,"high":35.5,"low":34.13,"open":35.5,"volume":2978900},{"timestamp":1033651800,"date":"2002-10-03","index":7051,"close":34.31,"high":35.3,"low":34.19,"open":34.78,"volume":3657400},{"timestamp":1033738200,"date":"2002-10-04","index":7052,"close":32.01,"high":34.32,"low":31.95,"open":34.32,"volume":7794400},{"timestamp":1033997400,"date":"2002-10-07","index":7053,"close":32.38,"high":32.9,"low":31.63,"open":32.22,"volume":4367100},{"timestamp":1034083800,"date":"2002-10-08","index":7054,"close":32.01,"high":33.01,"low":31.18,"open":33,"volume":4257500},{"timestamp":1034170200,"date":"2002-10-09","index":7055,"close":30.44,"high":31.75,"low":29.95,"open":31.4,"volume":6319100},{"timestamp":1034256600,"date":"2002-10-10","index":7056,"close":31.35,"high":31.7,"low":29.98,"open":30.3,"volume":4591300},{"timestamp":1034343000,"date":"2002-10-11","index":7057,"close":32,"high":32.65,"low":31.34,"open":31.75,"volume":4083100},{"timestamp":1034602200,"date":"2002-10-14","index":7058,"close":31.06,"high":31.35,"low":30.25,"open":30.3,"volume":5326300},{"timestamp":1034688600,"date":"2002-10-15","index":7059,"close":32.15,"high":32.41,"low":31.14,"open":31.53,"volume":4714700}],"post":[{"timestamp":1034775000,"date":"2002-10-16","index":7060,"close":30.5,"high":32.52,"low":30.27,"open":32.16,"volume":7308000},{"timestamp":1034861400,"date":"2002-10-17","index":7061,"close":29.98,"high":31,"low":29.46,"open":30.75,"volume":8574700},{"timestamp":1034947800,"date":"2002-10-18","index":7062,"close":29,"high":29.45,"low":28.53,"open":28.69,"volume":7007700},{"timestamp":1035207000,"date":"2002-10-21","index":7063,"close":30.36,"high":30.5,"low":28.58,"open":29,"volume":6035500},{"timestamp":1035293400,"date":"2002-10-22","index":7064,"close":30.14,"high":30.28,"low":29.55,"open":29.98,"volume":4045700},{"timestamp":1035379800,"date":"2002-10-23","index":7065,"close":30.7,"high":30.71,"low":29.85,"open":29.97,"volume":3355100},{"timestamp":1035466200,"date":"2002-10-24","index":7066,"close":29.95,"high":31.2,"low":29.7,"open":30.87,"volume":4167500},{"timestamp":1035552600,"date":"2002-10-25","index":7067,"close":30.32,"high":30.35,"low":29.35,"open":29.99,"volume":3339500},{"timestamp":1035815400,"date":"2002-10-28","index":7068,"close":28.98,"high":30.8,"low":28.7,"open":30.42,"volume":5213700},{"timestamp":1035901800,"date":"2002-10-29","index":7069,"close":29.7,"high":29.9,"low":28.54,"open":28.9,"volume":4097200},{"timestamp":1035988200,"date":"2002-10-30","index":7070,"close":30.2,"high":30.39,"low":29.2,"open":29.77,"volume":3086400}]},{"date":"2002-07-17","estimated":0.8,"reported":0.92,"pre":[{"timestamp":1025530200,"date":"2002-07-01","index":6985,"close":44.6,"high":45.28,"low":44.56,"open":44.97,"volume":3513300},{"timestamp":1025616600,"date":"2002-07-02","index":6986,"close":44.54,"high":44.78,"low":43.86,"open":44.4,"volume":2878200},{"timestamp":1025703000,"date":"2002-07-03","index":6987,"close":43.77,"high":44.45,"low":43.17,"open":44.14,"volume":3033300},{"timestamp":1025875800,"date":"2002-07-05","index":6988,"close":45,"high":45.2,"low":44.05,"open":44.2,"volume":1805700},{"timestamp":1026135000,"date":"2002-07-08","index":6989,"close":44.1,"high":45.09,"low":43.87,"open":44.72,"volume":2690300},{"timestamp":1026221400,"date":"2002-07-09","index":6990,"close":43.22,"high":44.69,"low":43.09,"open":43.99,"volume":2634600},{"timestamp":1026307800,"date":"2002-07-10","index":6991,"close":40.8,"high":43.7,"low":40.46,"open":43.52,"volume":6568600},{"timestamp":1026394200,"date":"2002-07-11","index":6992,"close":41.17,"high":41.47,"low":39.55,"open":40.8,"volume":5696900},{"timestamp":1026480600,"date":"2002-07-12","index":6993,"close":40.15,"high":41.49,"low":39.13,"open":41.24,"volume":3227900},{"timestamp":1026739800,"date":"2002-07-15","index":6994,"close":39.76,"high":39.87,"low":37.2,"open":39.85,"volume":5209100},{"timestamp":1026826200,"date":"2002-07-16","index":6995,"close":40.87,"high":41.8,"low":40.05,"open":40.05,"volume":5454200}],"post":[{"timestamp":1026912600,"date":"2002-07-17","index":6996,"close":42.94,"high":43.19,"low":42.15,"open":42.42,"volume":6341000},{"timestamp":1026999000,"date":"2002-07-18","index":6997,"close":41.29,"high":43.1,"low":41.23,"open":43.09,"volume":3626200},{"timestamp":1027085400,"date":"2002-07-19","index":6998,"close":39.92,"high":41,"low":39.56,"open":40.89,"volume":4261500},{"timestamp":1027344600,"date":"2002-07-22","index":6999,"close":38.53,"high":40.15,"low":37.58,"open":39.8,"volume":5745600},{"timestamp":1027431000,"date":"2002-07-23","index":7000,"close":38.85,"high":39.9,"low":38.1,"open":38.45,"volume":5608500},{"timestamp":1027517400,"date":"2002-07-24","index":7001,"close":41.19,"high":41.37,"low":37.1,"open":37.5,"volume":5581600},{"timestamp":1027603800,"date":"2002-07-25","index":7002,"close":42.94,"high":42.94,"low":40.31,"open":41,"volume":5145300},{"timestamp":1027690200,"date":"2002-07-26","index":7003,"close":42,"high":42.51,"low":40.14,"open":42.5,"volume":3402100},{"timestamp":1027949400,"date":"2002-07-29","index":7004,"close":42.03,"high":42.99,"low":41.3,"open":42.94,"volume":5596700},{"timestamp":1028035800,"date":"2002-07-30","index":7005,"close":41.65,"high":42,"low":40.6,"open":41.99,"volume":5213200},{"timestamp":1028122200,"date":"2002-07-31","index":7006,"close":41.52,"high":41.66,"low":40.35,"open":41.66,"volume":4392400}]},{"date":"2002-04-17","estimated":0.85,"reported":0.75,"pre":[{"timestamp":1017757800,"date":"2002-04-02","index":6922,"close":49.09,"high":49.55,"low":47.62,"open":47.92,"volume":3427600},{"timestamp":1017844200,"date":"2002-04-03","index":6923,"close":48.73,"high":49.85,"low":48.56,"open":48.65,"volume":4754600},{"timestamp":1017930600,"date":"2002-04-04","index":6924,"close":49.08,"high":49.5,"low":48.56,"open":48.73,"volume":2660000},{"timestamp":1018017000,"date":"2002-04-05","index":6925,"close":48.29,"high":49.68,"low":47.4,"open":49.45,"volume":2654500},{"timestamp":1018272600,"date":"2002-04-08","index":6926,"close":49,"high":49.12,"low":47.59,"open":47.9,"volume":2403200},{"timestamp":1018359000,"date":"2002-04-09","index":6927,"close":48.57,"high":49.14,"low":48.3,"open":49,"volume":2183600},{"timestamp":1018445400,"date":"2002-04-10","index":6928,"close":49.58,"high":49.73,"low":48.39,"open":48.57,"volume":3434200},{"timestamp":1018531800,"date":"2002-04-11","index":6929,"close":48.82,"high":50.05,"low":48.6,"open":49.8,"volume":3757500},{"timestamp":1018618200,"date":"2002-04-12","index":6930,"close":48.55,"high":49.29,"low":48.23,"open":49.25,"volume":2058800},{"timestamp":1018877400,"date":"2002-04-15","index":6931,"close":47.65,"high":48.45,"low":47.53,"open":48.2,"volume":2017800},{"timestamp":1018963800,"date":"2002-04-16","index":6932,"close":48.7,"high":48.98,"low":48.19,"open":48.45,"volume":2105400}],"post":[{"timestamp":1019050200,"date":"2002-04-17","index":6933,"close":45.37,"high":47.56,"low":45,"open":47.55,"volume":10684800},{"timestamp":1019136600,"date":"2002-04-18","index":6934,"close":43.7,"high":45.38,"low":41.99,"open":45.38,"volume":16723200},{"timestamp":1019223000,"date":"2002-04-19","index":6935,"close":42.75,"high":44.3,"low":42.74,"open":44.06,"volume":8358500},{"timestamp":1019482200,"date":"2002-04-22","index":6936,"close":43.14,"high":43.38,"low":42.4,"open":42.8,"volume":4359100},{"timestamp":1019568600,"date":"2002-04-23","index":6937,"close":42.5,"high":43.77,"low":42,"open":43.19,"volume":5398100},{"timestamp":1019655000,"date":"2002-04-24","index":6938,"close":42.4,"high":43.23,"low":42.35,"open":42.9,"volume":3312500},{"timestamp":1019741400,"date":"2002-04-25","index":6939,"close":41.9,"high":43,"low":41,"open":42.25,"volume":4308800},{"timestamp":1019827800,"date":"2002-04-26","index":6940,"close":41.51,"high":42.46,"low":41.3,"open":42,"volume":2785300},{"timestamp":1020087000,"date":"2002-04-29","index":6941,"close":43.63,"high":43.99,"low":43.1,"open":43.7,"volume":6451500},{"timestamp":1020173400,"date":"2002-04-30","index":6942,"close":44.6,"high":45.73,"low":43.48,"open":43.8,"volume":5521100},{"timestamp":1020259800,"date":"2002-05-01","index":6943,"close":45.5,"high":45.5,"low":43.83,"open":44.9,"volume":4288900}]},{"date":"2002-01-23","estimated":0.9,"reported":0.9,"pre":[{"timestamp":1010413800,"date":"2002-01-07","index":6864,"close":41,"high":41.89,"low":40.92,"open":41,"volume":6111900},{"timestamp":1010500200,"date":"2002-01-08","index":6865,"close":40.33,"high":41.7,"low":40.02,"open":41.47,"volume":4211000},{"timestamp":1010586600,"date":"2002-01-09","index":6866,"close":39.9,"high":40.89,"low":39.5,"open":40.39,"volume":4574400},{"timestamp":1010673000,"date":"2002-01-10","index":6867,"close":39.84,"high":40.25,"low":39.63,"open":40.1,"volume":2722800},{"timestamp":1010759400,"date":"2002-01-11","index":6868,"close":38.69,"high":39.95,"low":38.6,"open":39.84,"volume":3433400},{"timestamp":1011018600,"date":"2002-01-14","index":6869,"close":38.25,"high":38.7,"low":38.07,"open":38.69,"volume":2721400},{"timestamp":1011105000,"date":"2002-01-15","index":6870,"close":39.35,"high":39.49,"low":38.43,"open":38.6,"volume":3246500},{"timestamp":1011191400,"date":"2002-01-16","index":6871,"close":38.02,"high":39.1,"low":38.02,"open":38.65,"volume":3783300},{"timestamp":1011277800,"date":"2002-01-17","index":6872,"close":38.33,"high":38.67,"low":37.65,"open":38.55,"volume":3092700},{"timestamp":1011364200,"date":"2002-01-18","index":6873,"close":39.15,"high":39.62,"low":38.03,"open":38.33,"volume":2805300},{"timestamp":1011709800,"date":"2002-01-22","index":6874,"close":39.78,"high":39.93,"low":39.27,"open":39.7,"volume":2796100}],"post":[{"timestamp":1011796200,"date":"2002-01-23","index":6875,"close":39.33,"high":40.83,"low":38,"open":40.06,"volume":8882200},{"timestamp":1011882600,"date":"2002-01-24","index":6876,"close":40,"high":40.25,"low":39.4,"open":39.6,"volume":5671700},{"timestamp":1011969000,"date":"2002-01-25","index":6877,"close":40.48,"high":40.48,"low":39.74,"open":40.03,"volume":3090800},{"timestamp":1012228200,"date":"2002-01-28","index":6878,"close":40.9,"high":41,"low":40.34,"open":40.72,"volume":2010200},{"timestamp":1012314600,"date":"2002-01-29","index":6879,"close":40.23,"high":41.29,"low":40.09,"open":41.17,"volume":2640900},{"timestamp":1012401000,"date":"2002-01-30","index":6880,"close":40,"high":40.44,"low":39.05,"open":39.85,"volume":3244300},{"timestamp":1012487400,"date":"2002-01-31","index":6881,"close":40.95,"high":40.95,"low":39.87,"open":40.05,"volume":4390700},{"timestamp":1012573800,"date":"2002-02-01","index":6882,"close":41.46,"high":41.65,"low":40.9,"open":41,"volume":4728700},{"timestamp":1012833000,"date":"2002-02-04","index":6883,"close":41.1,"high":41.81,"low":40.8,"open":41.55,"volume":4489400},{"timestamp":1012919400,"date":"2002-02-05","index":6884,"close":40.9,"high":41.49,"low":40.5,"open":40.85,"volume":3253200},{"timestamp":1013005800,"date":"2002-02-06","index":6885,"close":40.98,"high":41.5,"low":40.56,"open":40.73,"volume":3395100}]},{"date":"2001-10-18","estimated":0.87,"reported":0.88,"pre":[{"timestamp":1002115800,"date":"2001-10-03","index":6799,"close":36.59,"high":37.52,"low":34.4,"open":34.51,"volume":8582000},{"timestamp":1002202200,"date":"2001-10-04","index":6800,"close":36.38,"high":36.88,"low":35.25,"open":36.59,"volume":6461800},{"timestamp":1002288600,"date":"2001-10-05","index":6801,"close":36.26,"high":37.04,"low":34.95,"open":36.5,"volume":3972600},{"timestamp":1002547800,"date":"2001-10-08","index":6802,"close":36.62,"high":37.64,"low":35.94,"open":36.2,"volume":5169600},{"timestamp":1002634200,"date":"2001-10-09","index":6803,"close":36,"high":36.97,"low":35.62,"open":36.9,"volume":3430100},{"timestamp":1002720600,"date":"2001-10-10","index":6804,"close":35.76,"high":36.59,"low":35.4,"open":36.05,"volume":4520000},{"timestamp":1002807000,"date":"2001-10-11","index":6805,"close":36.18,"high":36.69,"low":35.89,"open":35.9,"volume":5386900},{"timestamp":1002893400,"date":"2001-10-12","index":6806,"close":35.9,"high":36.01,"low":34.9,"open":36.01,"volume":5105700},{"timestamp":1003152600,"date":"2001-10-15","index":6807,"close":35.27,"high":35.75,"low":34.78,"open":35.6,"volume":4322600},{"timestamp":1003239000,"date":"2001-10-16","index":6808,"close":35.12,"high":35.55,"low":34.88,"open":35.27,"volume":3418500},{"timestamp":1003325400,"date":"2001-10-17","index":6809,"close":33.7,"high":35.45,"low":33.51,"open":35.3,"volume":4089900}],"post":[{"timestamp":1003411800,"date":"2001-10-18","index":6810,"close":32.86,"high":34.08,"low":32.51,"open":33.95,"volume":5471800},{"timestamp":1003498200,"date":"2001-10-19","index":6811,"close":33.45,"high":33.75,"low":32.8,"open":33.36,"volume":3233100},{"timestamp":1003757400,"date":"2001-10-22","index":6812,"close":33.7,"high":34.6,"low":33.54,"open":33.8,"volume":3398700},{"timestamp":1003843800,"date":"2001-10-23","index":6813,"close":33.89,"high":34.55,"low":33.8,"open":34.02,"volume":3913300},{"timestamp":1003930200,"date":"2001-10-24","index":6814,"close":34.24,"high":34.96,"low":33.99,"open":34.65,"volume":3792900},{"timestamp":1004016600,"date":"2001-10-25","index":6815,"close":35.9,"high":35.95,"low":33.63,"open":34.1,"volume":5211400},{"timestamp":1004103000,"date":"2001-10-26","index":6816,"close":37.68,"high":38.1,"low":36.05,"open":36.1,"volume":11519900},{"timestamp":1004365800,"date":"2001-10-29","index":6817,"close":33.75,"high":35.9,"low":33.5,"open":35.88,"volume":10025200},{"timestamp":1004452200,"date":"2001-10-30","index":6818,"close":33.03,"high":34.19,"low":33.03,"open":33.65,"volume":5458600},{"timestamp":1004538600,"date":"2001-10-31","index":6819,"close":32.6,"high":33.55,"low":32.42,"open":33.05,"volume":4590700},{"timestamp":1004625000,"date":"2001-11-01","index":6820,"close":33.19,"high":33.5,"low":32.31,"open":32.5,"volume":4550500}]},{"date":"2001-07-18","estimated":0.91,"reported":0.95,"pre":[{"timestamp":994080600,"date":"2001-07-02","index":6738,"close":56.36,"high":57.22,"low":56.3,"open":56.3,"volume":3333200},{"timestamp":994167000,"date":"2001-07-03","index":6739,"close":56.33,"high":57.06,"low":56.15,"open":56.36,"volume":2202600},{"timestamp":994339800,"date":"2001-07-05","index":6740,"close":55.23,"high":56.72,"low":55.15,"open":56.33,"volume":3141600},{"timestamp":994426200,"date":"2001-07-06","index":6741,"close":54.3,"high":55.48,"low":53.77,"open":55.23,"volume":4111300},{"timestamp":994685400,"date":"2001-07-09","index":6742,"close":52.83,"high":54.02,"low":52.55,"open":54.02,"volume":5602100},{"timestamp":994771800,"date":"2001-07-10","index":6743,"close":54.15,"high":54.62,"low":53.19,"open":53.19,"volume":4709600},{"timestamp":994858200,"date":"2001-07-11","index":6744,"close":52.9,"high":54.21,"low":52.9,"open":54.15,"volume":3300000},{"timestamp":994944600,"date":"2001-07-12","index":6745,"close":54.5,"high":54.79,"low":53.26,"open":53.26,"volume":3217800},{"timestamp":995031000,"date":"2001-07-13","index":6746,"close":55.07,"high":55.21,"low":53.77,"open":54.5,"volume":1639000},{"timestamp":995290200,"date":"2001-07-16","index":6747,"close":55.28,"high":55.39,"low":54.08,"open":55.07,"volume":1950800},{"timestamp":995376600,"date":"2001-07-17","index":6748,"close":56.3,"high":56.72,"low":55.4,"open":55.4,"volume":3848400}],"post":[{"timestamp":995463000,"date":"2001-07-18","index":6749,"close":57.13,"high":57.6,"low":55.05,"open":56.3,"volume":5456400},{"timestamp":995549400,"date":"2001-07-19","index":6750,"close":56.39,"high":57.95,"low":55.7,"open":57.13,"volume":3427200},{"timestamp":995635800,"date":"2001-07-20","index":6751,"close":56.79,"high":57.15,"low":56.27,"open":56.39,"volume":1834100},{"timestamp":995895000,"date":"2001-07-23","index":6752,"close":56.25,"high":57.25,"low":56.05,"open":56.79,"volume":2123900},{"timestamp":995981400,"date":"2001-07-24","index":6753,"close":55.26,"high":56.6,"low":55.19,"open":56.25,"volume":2178000},{"timestamp":996067800,"date":"2001-07-25","index":6754,"close":56.67,"high":56.85,"low":55.82,"open":55.82,"volume":1590500},{"timestamp":996154200,"date":"2001-07-26","index":6755,"close":58.11,"high":58.18,"low":56.52,"open":56.67,"volume":2311300},{"timestamp":996240600,"date":"2001-07-27","index":6756,"close":58.14,"high":58.9,"low":57.95,"open":58.11,"volume":2612400},{"timestamp":996499800,"date":"2001-07-30","index":6757,"close":57.4,"high":58.9,"low":57.4,"open":58.64,"volume":2634300},{"timestamp":996586200,"date":"2001-07-31","index":6758,"close":58.53,"high":58.79,"low":57.12,"open":57.2,"volume":2661300},{"timestamp":996672600,"date":"2001-08-01","index":6759,"close":59,"high":59.34,"low":58.52,"open":58.65,"volume":2175100}]},{"date":"2001-04-20","estimated":0.8,"reported":0.89,"pre":[{"timestamp":986391000,"date":"2001-04-04","index":6677,"close":54.63,"high":55.2,"low":53.92,"open":54.61,"volume":2954700},{"timestamp":986477400,"date":"2001-04-05","index":6678,"close":56.81,"high":57.5,"low":55.84,"open":55.84,"volume":2704800},{"timestamp":986563800,"date":"2001-04-06","index":6679,"close":55.98,"high":56.65,"low":55.32,"open":56.65,"volume":2785500},{"timestamp":986823000,"date":"2001-04-09","index":6680,"close":56.87,"high":57.74,"low":56,"open":56,"volume":2549800},{"timestamp":986909400,"date":"2001-04-10","index":6681,"close":59.82,"high":60.19,"low":57.83,"open":57.83,"volume":4486300},{"timestamp":986995800,"date":"2001-04-11","index":6682,"close":59.12,"high":61,"low":58.5,"open":59.82,"volume":3980800},{"timestamp":987082200,"date":"2001-04-12","index":6683,"close":60.5,"high":60.5,"low":58.62,"open":59.12,"volume":1607300},{"timestamp":987427800,"date":"2001-04-16","index":6684,"close":59.75,"high":60.98,"low":59.18,"open":60.5,"volume":2145500},{"timestamp":987514200,"date":"2001-04-17","index":6685,"close":60.6,"high":60.6,"low":59,"open":59.75,"volume":2258600},{"timestamp":987600600,"date":"2001-04-18","index":6686,"close":61.3,"high":63.73,"low":60.7,"open":60.7,"volume":3078200},{"timestamp":987687000,"date":"2001-04-19","index":6687,"close":60.63,"high":61.62,"low":59.55,"open":61.3,"volume":3551000}],"post":[{"timestamp":987773400,"date":"2001-04-20","index":6688,"close":61.7,"high":64.91,"low":60.5,"open":60.63,"volume":7352100},{"timestamp":988032600,"date":"2001-04-23","index":6689,"close":60.14,"high":61.28,"low":59.61,"open":61.28,"volume":4319900},{"timestamp":988119000,"date":"2001-04-24","index":6690,"close":60.8,"high":62.13,"low":60,"open":60.14,"volume":3094100},{"timestamp":988205400,"date":"2001-04-25","index":6691,"close":60.34,"high":60.41,"low":59.9,"open":60.41,"volume":3228400},{"timestamp":988291800,"date":"2001-04-26","index":6692,"close":60.98,"high":61.2,"low":59.77,"open":60.34,"volume":3036600},{"timestamp":988378200,"date":"2001-04-27","index":6693,"close":61.61,"high":61.8,"low":60.84,"open":60.98,"volume":2141800},{"timestamp":988637400,"date":"2001-04-30","index":6694,"close":61.8,"high":64.16,"low":61.8,"open":61.8,"volume":3112800},{"timestamp":988723800,"date":"2001-05-01","index":6695,"close":63.43,"high":64.48,"low":62.7,"open":62.7,"volume":4773800},{"timestamp":988810200,"date":"2001-05-02","index":6696,"close":64,"high":64.3,"low":63.25,"open":63.43,"volume":3346200},{"timestamp":988896600,"date":"2001-05-03","index":6697,"close":64,"high":64.2,"low":62.71,"open":64,"volume":2171400},{"timestamp":988983000,"date":"2001-05-04","index":6698,"close":64.5,"high":65,"low":63,"open":64,"volume":2391200}]},{"date":"2001-02-14","estimated":0.89,"reported":1.01,"pre":[{"timestamp":980865000,"date":"2001-01-30","index":6632,"close":56.15,"high":56.59,"low":54.56,"open":56.46,"volume":3703800},{"timestamp":980951400,"date":"2001-01-31","index":6633,"close":58.5,"high":58.91,"low":56.5,"open":56.5,"volume":3614900},{"timestamp":981037800,"date":"2001-02-01","index":6634,"close":56.52,"high":58.5,"low":56.06,"open":58.5,"volume":4105500},{"timestamp":981124200,"date":"2001-02-02","index":6635,"close":56.85,"high":57.5,"low":56.04,"open":56.52,"volume":2121700},{"timestamp":981383400,"date":"2001-02-05","index":6636,"close":57.93,"high":58.04,"low":56.42,"open":56.85,"volume":2188100},{"timestamp":981469800,"date":"2001-02-06","index":6637,"close":56.73,"high":58.46,"low":56.47,"open":57.93,"volume":2367000},{"timestamp":981556200,"date":"2001-02-07","index":6638,"close":57.45,"high":57.89,"low":56.65,"open":56.73,"volume":2182900},{"timestamp":981642600,"date":"2001-02-08","index":6639,"close":57.51,"high":58.26,"low":57.12,"open":57.45,"volume":2802100},{"timestamp":981729000,"date":"2001-02-09","index":6640,"close":57.34,"high":58.17,"low":56.78,"open":57.51,"volume":2017300},{"timestamp":981988200,"date":"2001-02-12","index":6641,"close":59.07,"high":59.1,"low":58.21,"open":58.21,"volume":2875500},{"timestamp":982074600,"date":"2001-02-13","index":6642,"close":60.72,"high":61.38,"low":59.09,"open":59.09,"volume":4984900}],"post":[{"timestamp":982161000,"date":"2001-02-14","index":6643,"close":60.59,"high":61.94,"low":60.34,"open":60.72,"volume":3697900},{"timestamp":982247400,"date":"2001-02-15","index":6644,"close":60.15,"high":60.76,"low":58.84,"open":60.59,"volume":2569700},{"timestamp":982333800,"date":"2001-02-16","index":6645,"close":59.99,"high":60.61,"low":59.63,"open":60.15,"volume":2934600},{"timestamp":982679400,"date":"2001-02-20","index":6646,"close":61.85,"high":62.8,"low":60.15,"open":60.15,"volume":3144600},{"timestamp":982765800,"date":"2001-02-21","index":6647,"close":60.2,"high":62.38,"low":60.15,"open":61.85,"volume":2299500},{"timestamp":982852200,"date":"2001-02-22","index":6648,"close":61.28,"high":62.23,"low":60.2,"open":60.2,"volume":2767600},{"timestamp":982938600,"date":"2001-02-23","index":6649,"close":61.61,"high":61.75,"low":60.55,"open":61.28,"volume":2267000},{"timestamp":983197800,"date":"2001-02-26","index":6650,"close":62.76,"high":62.97,"low":61.02,"open":61.61,"volume":1854600},{"timestamp":983284200,"date":"2001-02-27","index":6651,"close":63.7,"high":63.9,"low":62,"open":62.76,"volume":2993000},{"timestamp":983370600,"date":"2001-02-28","index":6652,"close":62.2,"high":63.83,"low":61.99,"open":63.7,"volume":3053200},{"timestamp":983457000,"date":"2001-03-01","index":6653,"close":59.65,"high":61.86,"low":58.6,"open":61.86,"volume":4226100}]}] +[{"date":"2025-10-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-29","estimated":-1.72,"reported":null,"pre":[],"post":[]},{"date":"2024-10-23","estimated":-10.52,"reported":-10.44,"pre":[{"timestamp":1728394200,"date":"2024-10-08","index":12590,"close":154.65,"high":156.7,"low":154.14,"open":155.99,"volume":5336300},{"timestamp":1728480600,"date":"2024-10-09","index":12591,"close":149.37,"high":152.19,"low":148.8,"open":152.05,"volume":12488500},{"timestamp":1728567000,"date":"2024-10-10","index":12592,"close":146.62,"high":149.11,"low":146.26,"open":149.07,"volume":11275800},{"timestamp":1728653400,"date":"2024-10-11","index":12593,"close":151.02,"high":151.12,"low":146.3,"open":146.3,"volume":10688600},{"timestamp":1728912600,"date":"2024-10-14","index":12594,"close":148.99,"high":150.09,"low":146.02,"open":148,"volume":9737000},{"timestamp":1728999000,"date":"2024-10-15","index":12595,"close":152.35,"high":153.95,"low":148.55,"open":150.5,"volume":11241700},{"timestamp":1729085400,"date":"2024-10-16","index":12596,"close":154.9,"high":154.99,"low":151.34,"open":151.91,"volume":8356200},{"timestamp":1729171800,"date":"2024-10-17","index":12597,"close":155.31,"high":157.14,"low":154.25,"open":155,"volume":6291800},{"timestamp":1729258200,"date":"2024-10-18","index":12598,"close":155,"high":156.37,"low":153.9,"open":155.84,"volume":6030200},{"timestamp":1729517400,"date":"2024-10-21","index":12599,"close":159.82,"high":163.44,"low":158.36,"open":160.25,"volume":13277600},{"timestamp":1729603800,"date":"2024-10-22","index":12600,"close":159.88,"high":160.66,"low":158.37,"open":160.5,"volume":7380800}],"post":[{"timestamp":1729690200,"date":"2024-10-23","index":12601,"close":157.06,"high":161.47,"low":153.53,"open":160,"volume":15931500},{"timestamp":1729776600,"date":"2024-10-24","index":12602,"close":155.2,"high":155.89,"low":151.98,"open":152.61,"volume":9774400},{"timestamp":1729863000,"date":"2024-10-25","index":12603,"close":155.01,"high":157.48,"low":154.52,"open":156.2,"volume":8153000},{"timestamp":1730122200,"date":"2024-10-28","index":12604,"close":150.69,"high":155.2,"low":150.61,"open":153.5,"volume":20992500},{"timestamp":1730208600,"date":"2024-10-29","index":12605,"close":152.98,"high":155.99,"low":147.58,"open":147.86,"volume":66387700},{"timestamp":1730295000,"date":"2024-10-30","index":12606,"close":154.29,"high":156.91,"low":152.51,"open":152.51,"volume":50738400},{"timestamp":1730404802,"date":"2024-10-31","index":12607,"close":149.31,"high":154.45,"low":147.88,"open":154.31,"volume":20458821},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-31","estimated":-1.97,"reported":-2.9,"pre":[{"timestamp":1721136600,"date":"2024-07-16","index":12531,"close":186.05,"high":187.44,"low":179.2,"open":180.05,"volume":8546400},{"timestamp":1721223000,"date":"2024-07-17","index":12532,"close":184.84,"high":188.45,"low":183.79,"open":185.32,"volume":4899600},{"timestamp":1721309400,"date":"2024-07-18","index":12533,"close":180.23,"high":187.37,"low":179.88,"open":184.24,"volume":5354800},{"timestamp":1721395800,"date":"2024-07-19","index":12534,"close":179.67,"high":181.5,"low":177.39,"open":181.4,"volume":5121300},{"timestamp":1721655000,"date":"2024-07-22","index":12535,"close":178.9,"high":182.72,"low":177.23,"open":181.36,"volume":4883500},{"timestamp":1721741400,"date":"2024-07-23","index":12536,"close":186.48,"high":187.04,"low":179,"open":179.1,"volume":7614300},{"timestamp":1721827800,"date":"2024-07-24","index":12537,"close":180.07,"high":187,"low":179.97,"open":185.62,"volume":5109100},{"timestamp":1721914200,"date":"2024-07-25","index":12538,"close":184.35,"high":188.35,"low":179.45,"open":179.45,"volume":6128000},{"timestamp":1722000600,"date":"2024-07-26","index":12539,"close":186.89,"high":189.59,"low":184.63,"open":185.86,"volume":6272000},{"timestamp":1722259800,"date":"2024-07-29","index":12540,"close":185.43,"high":187.08,"low":183.83,"open":186.7,"volume":3608600},{"timestamp":1722346200,"date":"2024-07-30","index":12541,"close":186.86,"high":188.13,"low":185.15,"open":186.1,"volume":4789000}],"post":[{"timestamp":1722432600,"date":"2024-07-31","index":12542,"close":190.6,"high":196.95,"low":183.86,"open":189.88,"volume":15417000},{"timestamp":1722519000,"date":"2024-08-01","index":12543,"close":178.31,"high":191.17,"low":176.69,"open":190,"volume":13887000},{"timestamp":1722605400,"date":"2024-08-02","index":12544,"close":169.95,"high":175.46,"low":167.25,"open":175.22,"volume":11742800},{"timestamp":1722864600,"date":"2024-08-05","index":12545,"close":167.03,"high":167.68,"low":162.5,"open":162.52,"volume":9255100},{"timestamp":1722951000,"date":"2024-08-06","index":12546,"close":165.04,"high":169.19,"low":163.39,"open":168.89,"volume":5817300},{"timestamp":1723037400,"date":"2024-08-07","index":12547,"close":163.24,"high":167.98,"low":162.99,"open":167,"volume":5186400},{"timestamp":1723123800,"date":"2024-08-08","index":12548,"close":168.87,"high":169.35,"low":164,"open":164.23,"volume":6063800},{"timestamp":1723210200,"date":"2024-08-09","index":12549,"close":167.91,"high":169.85,"low":166.9,"open":168.39,"volume":3635600},{"timestamp":1723469400,"date":"2024-08-12","index":12550,"close":164.13,"high":168.05,"low":163.52,"open":167.73,"volume":4715600},{"timestamp":1723555800,"date":"2024-08-13","index":12551,"close":168.76,"high":168.88,"low":162.62,"open":164.5,"volume":6475500},{"timestamp":1723642200,"date":"2024-08-14","index":12552,"close":168.5,"high":169.75,"low":167.33,"open":167.89,"volume":3852700}]},{"date":"2024-04-24","estimated":-1.76,"reported":-1.13,"pre":[{"timestamp":1712669400,"date":"2024-04-09","index":12464,"close":178.12,"high":183.05,"low":176.57,"open":181.51,"volume":11439900},{"timestamp":1712755800,"date":"2024-04-10","index":12465,"close":174.63,"high":178.1,"low":172.44,"open":176.31,"volume":9727700},{"timestamp":1712842200,"date":"2024-04-11","index":12466,"close":173.36,"high":174.7,"low":171.38,"open":174.47,"volume":7625100},{"timestamp":1712928600,"date":"2024-04-12","index":12467,"close":169.55,"high":173.24,"low":169.37,"open":172.2,"volume":7548900},{"timestamp":1713187800,"date":"2024-04-15","index":12468,"close":167.82,"high":171.18,"low":167.53,"open":170.74,"volume":6490700},{"timestamp":1713274200,"date":"2024-04-16","index":12469,"close":170.55,"high":170.64,"low":167.75,"open":168.14,"volume":7986700},{"timestamp":1713360600,"date":"2024-04-17","index":12470,"close":170.21,"high":170.85,"low":168.12,"open":170,"volume":8162600},{"timestamp":1713447000,"date":"2024-04-18","index":12471,"close":170.23,"high":172.04,"low":169.1,"open":169.48,"volume":5123000},{"timestamp":1713533400,"date":"2024-04-19","index":12472,"close":169.82,"high":172,"low":169.65,"open":170,"volume":4688600},{"timestamp":1713792600,"date":"2024-04-22","index":12473,"close":170.48,"high":172.15,"low":168.16,"open":169.82,"volume":4724900},{"timestamp":1713879000,"date":"2024-04-23","index":12474,"close":169.18,"high":171.18,"low":168.43,"open":170.95,"volume":7632100}],"post":[{"timestamp":1713965400,"date":"2024-04-24","index":12475,"close":164.33,"high":177.64,"low":162.74,"open":176.5,"volume":20889300},{"timestamp":1714051800,"date":"2024-04-25","index":12476,"close":166.81,"high":168.13,"low":159.7,"open":163.59,"volume":12504700},{"timestamp":1714138200,"date":"2024-04-26","index":12477,"close":167.22,"high":168.65,"low":164.93,"open":165.98,"volume":7208100},{"timestamp":1714397400,"date":"2024-04-29","index":12478,"close":173.49,"high":173.81,"low":167.55,"open":167.9,"volume":7788600},{"timestamp":1714483800,"date":"2024-04-30","index":12479,"close":167.84,"high":174.07,"low":167.76,"open":171.49,"volume":8248800},{"timestamp":1714570200,"date":"2024-05-01","index":12480,"close":171.46,"high":173.86,"low":167.5,"open":167.5,"volume":6191900},{"timestamp":1714656600,"date":"2024-05-02","index":12481,"close":178.85,"high":178.9,"low":172.25,"open":173,"volume":10223700},{"timestamp":1714743000,"date":"2024-05-03","index":12482,"close":179.79,"high":180.49,"low":177.9,"open":179.59,"volume":5416300},{"timestamp":1715002200,"date":"2024-05-06","index":12483,"close":178.35,"high":183.98,"low":174.71,"open":180.88,"volume":11913400},{"timestamp":1715088600,"date":"2024-05-07","index":12484,"close":176.71,"high":178.35,"low":176.13,"open":177.22,"volume":5097500},{"timestamp":1715175000,"date":"2024-05-08","index":12485,"close":180.35,"high":181.66,"low":175.95,"open":175.95,"volume":4956800}]},{"date":"2024-01-31","estimated":-0.78,"reported":-0.47,"pre":[{"timestamp":1705415400,"date":"2024-01-16","index":12406,"close":200.52,"high":210.98,"low":199.5,"open":210.07,"volume":35290000},{"timestamp":1705501800,"date":"2024-01-17","index":12407,"close":203.06,"high":206.3,"low":201.65,"open":202.63,"volume":20140100},{"timestamp":1705588200,"date":"2024-01-18","index":12408,"close":211.61,"high":213.04,"low":203.32,"open":205.64,"volume":20046800},{"timestamp":1705674600,"date":"2024-01-19","index":12409,"close":215.02,"high":215.16,"low":209.23,"open":210.89,"volume":14320200},{"timestamp":1705933800,"date":"2024-01-22","index":12410,"close":214.93,"high":217,"low":212.36,"open":213.07,"volume":10760800},{"timestamp":1706020200,"date":"2024-01-23","index":12411,"close":211.5,"high":216.85,"low":211.13,"open":215.35,"volume":9076900},{"timestamp":1706106600,"date":"2024-01-24","index":12412,"close":214.13,"high":217.59,"low":209.36,"open":209.83,"volume":15119100},{"timestamp":1706193000,"date":"2024-01-25","index":12413,"close":201.88,"high":208.73,"low":198.32,"open":208.2,"volume":22112500},{"timestamp":1706279400,"date":"2024-01-26","index":12414,"close":205.47,"high":206.75,"low":203,"open":203.08,"volume":9911200},{"timestamp":1706538600,"date":"2024-01-29","index":12415,"close":205.19,"high":207.04,"low":203.85,"open":206.06,"volume":7535400},{"timestamp":1706625000,"date":"2024-01-30","index":12416,"close":200.44,"high":203.98,"low":199.14,"open":203.65,"volume":13321200}],"post":[{"timestamp":1706711400,"date":"2024-01-31","index":12417,"close":211.04,"high":213.77,"low":203.25,"open":204.92,"volume":22409400},{"timestamp":1706797800,"date":"2024-02-01","index":12418,"close":209.81,"high":214.63,"low":206.81,"open":213.84,"volume":10679200},{"timestamp":1706884200,"date":"2024-02-02","index":12419,"close":209.38,"high":209.54,"low":206.35,"open":209.06,"volume":6271200},{"timestamp":1707143400,"date":"2024-02-05","index":12420,"close":206.63,"high":207.34,"low":202,"open":204.64,"volume":8682500},{"timestamp":1707229800,"date":"2024-02-06","index":12421,"close":208.58,"high":210.64,"low":203.89,"open":206.02,"volume":7556900},{"timestamp":1707316200,"date":"2024-02-07","index":12422,"close":211.92,"high":213.77,"low":207.99,"open":208.76,"volume":7747700},{"timestamp":1707402600,"date":"2024-02-08","index":12423,"close":209.22,"high":213.1,"low":208.72,"open":212.4,"volume":5787700},{"timestamp":1707489000,"date":"2024-02-09","index":12424,"close":209.2,"high":211.44,"low":207.9,"open":209.77,"volume":4349700},{"timestamp":1707748200,"date":"2024-02-12","index":12425,"close":209.33,"high":209.8,"low":207.6,"open":208.7,"volume":4077400},{"timestamp":1707834600,"date":"2024-02-13","index":12426,"close":204.46,"high":207.81,"low":202.33,"open":206.9,"volume":8263600},{"timestamp":1707921000,"date":"2024-02-14","index":12427,"close":203.38,"high":206.58,"low":202.21,"open":205.95,"volume":6503000}]},{"date":"2023-10-25","estimated":-2.96,"reported":-3.26,"pre":[{"timestamp":1696944600,"date":"2023-10-10","index":12340,"close":193.53,"high":194.3,"low":188.76,"open":190.01,"volume":8062400},{"timestamp":1697031000,"date":"2023-10-11","index":12341,"close":196.07,"high":199.62,"low":194.27,"open":195.47,"volume":7394000},{"timestamp":1697117400,"date":"2023-10-12","index":12342,"close":191.3,"high":195.7,"low":189.96,"open":195.1,"volume":5668300},{"timestamp":1697203800,"date":"2023-10-13","index":12343,"close":184.91,"high":187.29,"low":183.18,"open":186.27,"volume":8215700},{"timestamp":1697463000,"date":"2023-10-16","index":12344,"close":184.93,"high":186.23,"low":182.5,"open":185.91,"volume":4701000},{"timestamp":1697549400,"date":"2023-10-17","index":12345,"close":185.6,"high":188.33,"low":183.3,"open":183.75,"volume":5121800},{"timestamp":1697635800,"date":"2023-10-18","index":12346,"close":185.69,"high":190.25,"low":185.05,"open":187.22,"volume":6268100},{"timestamp":1697722200,"date":"2023-10-19","index":12347,"close":182.79,"high":187.05,"low":182.54,"open":185.5,"volume":4043700},{"timestamp":1697808600,"date":"2023-10-20","index":12348,"close":180.04,"high":183.39,"low":179.85,"open":182.68,"volume":4514100},{"timestamp":1698067800,"date":"2023-10-23","index":12349,"close":181.03,"high":183.72,"low":178.43,"open":179.44,"volume":4146200},{"timestamp":1698154200,"date":"2023-10-24","index":12350,"close":182.36,"high":184.35,"low":181.8,"open":183.21,"volume":4652900}],"post":[{"timestamp":1698240600,"date":"2023-10-25","index":12351,"close":177.73,"high":187,"low":176.25,"open":186,"volume":13806400},{"timestamp":1698327000,"date":"2023-10-26","index":12352,"close":179.09,"high":182.95,"low":176.53,"open":177.11,"volume":6961800},{"timestamp":1698413400,"date":"2023-10-27","index":12353,"close":179.69,"high":182.33,"low":179.01,"open":180,"volume":4606300},{"timestamp":1698672600,"date":"2023-10-30","index":12354,"close":182.35,"high":184.16,"low":179.42,"open":179.42,"volume":5507100},{"timestamp":1698759000,"date":"2023-10-31","index":12355,"close":186.82,"high":187.29,"low":181.32,"open":183.38,"volume":5043000},{"timestamp":1698845400,"date":"2023-11-01","index":12356,"close":189.38,"high":190.78,"low":187.5,"open":189.69,"volume":5832200},{"timestamp":1698931800,"date":"2023-11-02","index":12357,"close":192.01,"high":192.94,"low":190.34,"open":190.9,"volume":4313000},{"timestamp":1699018200,"date":"2023-11-03","index":12358,"close":195.05,"high":197.14,"low":193.71,"open":194,"volume":4483200},{"timestamp":1699281000,"date":"2023-11-06","index":12359,"close":192.95,"high":196.15,"low":192.46,"open":195.88,"volume":4222200},{"timestamp":1699367400,"date":"2023-11-07","index":12360,"close":191.41,"high":192.17,"low":189.57,"open":192.17,"volume":4012900},{"timestamp":1699453800,"date":"2023-11-08","index":12361,"close":191.83,"high":192.44,"low":190.14,"open":191.45,"volume":2984200}]},{"date":"2023-07-26","estimated":-0.88,"reported":-0.82,"pre":[{"timestamp":1689082200,"date":"2023-07-11","index":12276,"close":218.76,"high":218.98,"low":211.35,"open":212.92,"volume":7458400},{"timestamp":1689168600,"date":"2023-07-12","index":12277,"close":217.11,"high":221.56,"low":216.92,"open":219.51,"volume":5123200},{"timestamp":1689255000,"date":"2023-07-13","index":12278,"close":216.85,"high":218.9,"low":216.3,"open":218.13,"volume":4291700},{"timestamp":1689341400,"date":"2023-07-14","index":12279,"close":213.12,"high":217.02,"low":212.81,"open":217,"volume":4287900},{"timestamp":1689600600,"date":"2023-07-17","index":12280,"close":211.87,"high":214.23,"low":211.74,"open":212.5,"volume":3621500},{"timestamp":1689687000,"date":"2023-07-18","index":12281,"close":211.57,"high":213.04,"low":209.57,"open":211,"volume":5895800},{"timestamp":1689773400,"date":"2023-07-19","index":12282,"close":208.6,"high":211.87,"low":208.24,"open":211.12,"volume":4814100},{"timestamp":1689859800,"date":"2023-07-20","index":12283,"close":213.61,"high":215.1,"low":208.8,"open":208.83,"volume":5782200},{"timestamp":1689946200,"date":"2023-07-21","index":12284,"close":211.8,"high":215.6,"low":211.64,"open":213.89,"volume":4053200},{"timestamp":1690205400,"date":"2023-07-24","index":12285,"close":215.87,"high":215.94,"low":211.46,"open":212.06,"volume":4898300},{"timestamp":1690291800,"date":"2023-07-25","index":12286,"close":214.12,"high":214.82,"low":210.81,"open":214.2,"volume":6513300}],"post":[{"timestamp":1690378200,"date":"2023-07-26","index":12287,"close":232.8,"high":233.09,"low":221.77,"open":222.16,"volume":24923800},{"timestamp":1690464600,"date":"2023-07-27","index":12288,"close":233.75,"high":238.67,"low":231.83,"open":235.25,"volume":12018300},{"timestamp":1690551000,"date":"2023-07-28","index":12289,"close":238.69,"high":240.13,"low":235.7,"open":236.12,"volume":7054600},{"timestamp":1690810200,"date":"2023-07-31","index":12290,"close":238.85,"high":239.07,"low":236.21,"open":238.99,"volume":4894900},{"timestamp":1690896600,"date":"2023-08-01","index":12291,"close":238.01,"high":243.1,"low":237.31,"open":237.55,"volume":4975200},{"timestamp":1690983000,"date":"2023-08-02","index":12292,"close":231.38,"high":236.68,"low":230.69,"open":234.99,"volume":5326700},{"timestamp":1691069400,"date":"2023-08-03","index":12293,"close":231.36,"high":233.58,"low":230.4,"open":231,"volume":3282900},{"timestamp":1691155800,"date":"2023-08-04","index":12294,"close":231.36,"high":234.91,"low":230.08,"open":232.29,"volume":3497900},{"timestamp":1691415000,"date":"2023-08-07","index":12295,"close":238.25,"high":238.98,"low":232.74,"open":232.74,"volume":6068000},{"timestamp":1691501400,"date":"2023-08-08","index":12296,"close":238.04,"high":240.73,"low":236,"open":236.52,"volume":5149200},{"timestamp":1691587800,"date":"2023-08-09","index":12297,"close":237.86,"high":241.24,"low":236.41,"open":238.54,"volume":4044400}]},{"date":"2023-04-26","estimated":-1.07,"reported":-1.27,"pre":[{"timestamp":1681219800,"date":"2023-04-11","index":12214,"close":212.32,"high":214.5,"low":211.86,"open":213.29,"volume":5277500},{"timestamp":1681306200,"date":"2023-04-12","index":12215,"close":212.34,"high":214.3,"low":210.13,"open":213.66,"volume":4600300},{"timestamp":1681392600,"date":"2023-04-13","index":12216,"close":213.59,"high":213.68,"low":211.5,"open":213,"volume":4501600},{"timestamp":1681479000,"date":"2023-04-14","index":12217,"close":201.71,"high":204.28,"low":198.15,"open":202.59,"volume":19066500},{"timestamp":1681738200,"date":"2023-04-17","index":12218,"close":205.03,"high":206.1,"low":200.8,"open":202,"volume":6306800},{"timestamp":1681824600,"date":"2023-04-18","index":12219,"close":208.37,"high":208.94,"low":203.72,"open":205.5,"volume":7445800},{"timestamp":1681911000,"date":"2023-04-19","index":12220,"close":208.71,"high":210.87,"low":206.94,"open":207.12,"volume":4757400},{"timestamp":1681997400,"date":"2023-04-20","index":12221,"close":207.23,"high":209.88,"low":206.08,"open":207.42,"volume":3322900},{"timestamp":1682083800,"date":"2023-04-21","index":12222,"close":205.15,"high":208.38,"low":204.18,"open":208,"volume":3432300},{"timestamp":1682343000,"date":"2023-04-24","index":12223,"close":205.77,"high":206.5,"low":203.25,"open":204.87,"volume":3058900},{"timestamp":1682429400,"date":"2023-04-25","index":12224,"close":202.19,"high":204.94,"low":201.12,"open":204.54,"volume":4699500}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":12225,"close":203.03,"high":211.7,"low":202.68,"open":208.25,"volume":9137200},{"timestamp":1682602200,"date":"2023-04-27","index":12226,"close":206.04,"high":209.09,"low":203.53,"open":204.65,"volume":5105200},{"timestamp":1682688600,"date":"2023-04-28","index":12227,"close":206.78,"high":206.95,"low":202.9,"open":204.51,"volume":3709300},{"timestamp":1682947800,"date":"2023-05-01","index":12228,"close":203.87,"high":208.52,"low":203.62,"open":206.25,"volume":3776800},{"timestamp":1683034200,"date":"2023-05-02","index":12229,"close":203.25,"high":204.19,"low":200.09,"open":203,"volume":3970800},{"timestamp":1683120600,"date":"2023-05-03","index":12230,"close":200.93,"high":206.1,"low":200.55,"open":204.36,"volume":4537900},{"timestamp":1683207000,"date":"2023-05-04","index":12231,"close":197.05,"high":201.25,"low":193.27,"open":200.65,"volume":6934100},{"timestamp":1683293400,"date":"2023-05-05","index":12232,"close":198.34,"high":199.04,"low":196.76,"open":198.09,"volume":3870100},{"timestamp":1683552600,"date":"2023-05-08","index":12233,"close":197.26,"high":199.66,"low":196.4,"open":199.16,"volume":4677400},{"timestamp":1683639000,"date":"2023-05-09","index":12234,"close":201.88,"high":204.61,"low":198.78,"open":201.21,"volume":9329500},{"timestamp":1683725400,"date":"2023-05-10","index":12235,"close":200.84,"high":203.2,"low":198.25,"open":203.14,"volume":3923700}]},{"date":"2023-01-25","estimated":0.26,"reported":-1.75,"pre":[{"timestamp":1673274600,"date":"2023-01-09","index":12151,"close":208.57,"high":213.88,"low":207.91,"open":212.36,"volume":9005600},{"timestamp":1673361000,"date":"2023-01-10","index":12152,"close":206.69,"high":209.6,"low":203.46,"open":203.9,"volume":8183200},{"timestamp":1673447400,"date":"2023-01-11","index":12153,"close":208.03,"high":210.47,"low":206.69,"open":209.87,"volume":7190700},{"timestamp":1673533800,"date":"2023-01-12","index":12154,"close":214.32,"high":214.92,"low":207.37,"open":209.58,"volume":8208100},{"timestamp":1673620200,"date":"2023-01-13","index":12155,"close":214.13,"high":216.64,"low":211.58,"open":212,"volume":6213200},{"timestamp":1673965800,"date":"2023-01-17","index":12156,"close":211.41,"high":213.34,"low":209.07,"open":212.71,"volume":6150700},{"timestamp":1674052200,"date":"2023-01-18","index":12157,"close":209.41,"high":213.42,"low":209.2,"open":212.9,"volume":5403100},{"timestamp":1674138600,"date":"2023-01-19","index":12158,"close":207.09,"high":209.67,"low":204.82,"open":206.77,"volume":5813500},{"timestamp":1674225000,"date":"2023-01-20","index":12159,"close":206.76,"high":207.99,"low":204.78,"open":207.47,"volume":5475400},{"timestamp":1674484200,"date":"2023-01-23","index":12160,"close":209.97,"high":211.09,"low":206.99,"open":208.36,"volume":5481900},{"timestamp":1674570600,"date":"2023-01-24","index":12161,"close":211.98,"high":212.15,"low":205,"open":205,"volume":4753700}],"post":[{"timestamp":1674657000,"date":"2023-01-25","index":12162,"close":212.68,"high":214.75,"low":203.11,"open":205.8,"volume":16106500},{"timestamp":1674743400,"date":"2023-01-26","index":12163,"close":212.73,"high":213.79,"low":207.2,"open":213.48,"volume":7288100},{"timestamp":1674829800,"date":"2023-01-27","index":12164,"close":211.17,"high":212.88,"low":209.42,"open":211.32,"volume":5237900},{"timestamp":1675089000,"date":"2023-01-30","index":12165,"close":209.67,"high":211.36,"low":207.71,"open":209.19,"volume":6066800},{"timestamp":1675175400,"date":"2023-01-31","index":12166,"close":213,"high":213.11,"low":208.24,"open":210.15,"volume":5163000},{"timestamp":1675261800,"date":"2023-02-01","index":12167,"close":214.75,"high":218.97,"low":211.9,"open":212.11,"volume":8462100},{"timestamp":1675348200,"date":"2023-02-02","index":12168,"close":209.34,"high":215.29,"low":208.3,"open":215.15,"volume":6513400},{"timestamp":1675434600,"date":"2023-02-03","index":12169,"close":206.01,"high":210.75,"low":205.62,"open":207.71,"volume":5400300},{"timestamp":1675693800,"date":"2023-02-06","index":12170,"close":206.81,"high":208.21,"low":203.69,"open":205.19,"volume":3903000},{"timestamp":1675780200,"date":"2023-02-07","index":12171,"close":214.76,"high":215.15,"low":206.92,"open":208.04,"volume":7311200},{"timestamp":1675866600,"date":"2023-02-08","index":12172,"close":213.5,"high":215.77,"low":211.78,"open":213.07,"volume":4229800}]},{"date":"2022-10-26","estimated":0.07,"reported":-6.18,"pre":[{"timestamp":1665495000,"date":"2022-10-11","index":12090,"close":131.57,"high":135.36,"low":129.51,"open":132.96,"volume":8508400},{"timestamp":1665581400,"date":"2022-10-12","index":12091,"close":130.42,"high":131.34,"low":127.86,"open":128.43,"volume":6393000},{"timestamp":1665667800,"date":"2022-10-13","index":12092,"close":132.4,"high":134.7,"low":124.17,"open":126.5,"volume":7842300},{"timestamp":1665754200,"date":"2022-10-14","index":12093,"close":133.15,"high":136.41,"low":131.37,"open":135.59,"volume":6093900},{"timestamp":1666013400,"date":"2022-10-17","index":12094,"close":136.09,"high":137.28,"low":133.26,"open":136.98,"volume":9073500},{"timestamp":1666099800,"date":"2022-10-18","index":12095,"close":137.34,"high":139.42,"low":135.22,"open":139,"volume":6146300},{"timestamp":1666186200,"date":"2022-10-19","index":12096,"close":138.39,"high":141.2,"low":136.63,"open":137.17,"volume":6321900},{"timestamp":1666272600,"date":"2022-10-20","index":12097,"close":139.13,"high":141.88,"low":138.36,"open":138.36,"volume":4331700},{"timestamp":1666359000,"date":"2022-10-21","index":12098,"close":141.32,"high":141.33,"low":136.62,"open":138.48,"volume":5451300},{"timestamp":1666618200,"date":"2022-10-24","index":12099,"close":142.05,"high":142.88,"low":139.28,"open":142.85,"volume":5177800},{"timestamp":1666704600,"date":"2022-10-25","index":12100,"close":146.65,"high":146.88,"low":141.88,"open":142.09,"volume":6515600}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":12101,"close":133.79,"high":150.14,"low":132.21,"open":147.05,"volume":29406500},{"timestamp":1666877400,"date":"2022-10-27","index":12102,"close":139.76,"high":143.1,"low":136.62,"open":137.1,"volume":13754900},{"timestamp":1666963800,"date":"2022-10-28","index":12103,"close":143.84,"high":144.73,"low":139.93,"open":141.16,"volume":7941100},{"timestamp":1667223000,"date":"2022-10-31","index":12104,"close":142.51,"high":144.45,"low":139.52,"open":141.88,"volume":6212200},{"timestamp":1667309400,"date":"2022-11-01","index":12105,"close":143.38,"high":145.25,"low":141.84,"open":143.99,"volume":5758600},{"timestamp":1667395800,"date":"2022-11-02","index":12106,"close":147.41,"high":153.59,"low":141.54,"open":142.12,"volume":20236100},{"timestamp":1667482200,"date":"2022-11-03","index":12107,"close":156.75,"high":158.69,"low":147.5,"open":148.79,"volume":16212600},{"timestamp":1667568600,"date":"2022-11-04","index":12108,"close":160.01,"high":160.98,"low":154.5,"open":156.66,"volume":9396200},{"timestamp":1667831400,"date":"2022-11-07","index":12109,"close":164.91,"high":166.7,"low":160.63,"open":161.4,"volume":10220300},{"timestamp":1667917800,"date":"2022-11-08","index":12110,"close":169.62,"high":170.55,"low":164.91,"open":166,"volume":11274500},{"timestamp":1668004200,"date":"2022-11-09","index":12111,"close":168.74,"high":171.62,"low":166.86,"open":169.29,"volume":8893800}]},{"date":"2022-07-27","estimated":-0.14,"reported":-0.37,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":12026,"close":147.15,"high":149.32,"low":136.81,"open":136.86,"volume":18598200},{"timestamp":1657719000,"date":"2022-07-13","index":12027,"close":143.95,"high":146.41,"low":142.18,"open":142.79,"volume":9038700},{"timestamp":1657805400,"date":"2022-07-14","index":12028,"close":147.15,"high":147.49,"low":140.61,"open":141.11,"volume":9456100},{"timestamp":1657891800,"date":"2022-07-15","index":12029,"close":147.74,"high":149.74,"low":144.65,"open":149.17,"volume":7910400},{"timestamp":1658151000,"date":"2022-07-18","index":12030,"close":147.72,"high":155.94,"low":147.2,"open":153.31,"volume":13948500},{"timestamp":1658237400,"date":"2022-07-19","index":12031,"close":156.13,"high":156.28,"low":148.97,"open":149.61,"volume":14183000},{"timestamp":1658323800,"date":"2022-07-20","index":12032,"close":158.38,"high":159.4,"low":154.26,"open":156,"volume":8668600},{"timestamp":1658410200,"date":"2022-07-21","index":12033,"close":161.41,"high":161.66,"low":156.19,"open":158.89,"volume":8044100},{"timestamp":1658496600,"date":"2022-07-22","index":12034,"close":158.16,"high":163.34,"low":157.77,"open":161.8,"volume":7594900},{"timestamp":1658755800,"date":"2022-07-25","index":12035,"close":156.64,"high":157.31,"low":152.84,"open":156.94,"volume":5764700},{"timestamp":1658842200,"date":"2022-07-26","index":12036,"close":155.92,"high":158.18,"low":154.5,"open":155.24,"volume":6053100}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":12037,"close":156.09,"high":162.74,"low":152.8,"open":161.12,"volume":16356600},{"timestamp":1659015000,"date":"2022-07-28","index":12038,"close":159.09,"high":160.1,"low":153.03,"open":154.02,"volume":8729100},{"timestamp":1659101400,"date":"2022-07-29","index":12039,"close":159.31,"high":159.84,"low":155.54,"open":157.95,"volume":5743500},{"timestamp":1659360600,"date":"2022-08-01","index":12040,"close":169.07,"high":171.76,"low":164.25,"open":165.95,"volume":18321600},{"timestamp":1659447000,"date":"2022-08-02","index":12041,"close":163.28,"high":167.33,"low":163.14,"open":167,"volume":10874300},{"timestamp":1659533400,"date":"2022-08-03","index":12042,"close":166.64,"high":167.52,"low":162.33,"open":164.51,"volume":6709100},{"timestamp":1659619800,"date":"2022-08-04","index":12043,"close":166.5,"high":168.12,"low":164.41,"open":165.77,"volume":5039600},{"timestamp":1659706200,"date":"2022-08-05","index":12044,"close":165.04,"high":167.07,"low":163.93,"open":164.4,"volume":4709100},{"timestamp":1659965400,"date":"2022-08-08","index":12045,"close":165.89,"high":171.09,"low":164.71,"open":166.41,"volume":11293200},{"timestamp":1660051800,"date":"2022-08-09","index":12046,"close":164.85,"high":166.51,"low":163.45,"open":166.51,"volume":6064800},{"timestamp":1660138200,"date":"2022-08-10","index":12047,"close":169.02,"high":171.14,"low":167.25,"open":168.35,"volume":7181700}]},{"date":"2022-04-27","estimated":-0.27,"reported":-2.75,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":11964,"close":175.03,"high":179.67,"low":173.4,"open":173.84,"volume":6001100},{"timestamp":1649770200,"date":"2022-04-12","index":11965,"close":176.28,"high":178.5,"low":174.53,"open":175.5,"volume":6125100},{"timestamp":1649856600,"date":"2022-04-13","index":11966,"close":182.87,"high":183.46,"low":176.96,"open":176.96,"volume":7399900},{"timestamp":1649943000,"date":"2022-04-14","index":11967,"close":181.94,"high":185.54,"low":181.64,"open":182.75,"volume":5144600},{"timestamp":1650288600,"date":"2022-04-18","index":11968,"close":179.85,"high":182.46,"low":178.55,"open":181.45,"volume":5042600},{"timestamp":1650375000,"date":"2022-04-19","index":11969,"close":185.98,"high":187.61,"low":180.28,"open":180.36,"volume":7485600},{"timestamp":1650461400,"date":"2022-04-20","index":11970,"close":183.55,"high":187.34,"low":182.86,"open":187.24,"volume":6824300},{"timestamp":1650547800,"date":"2022-04-21","index":11971,"close":181.02,"high":189.85,"low":180.55,"open":188.73,"volume":7446100},{"timestamp":1650634200,"date":"2022-04-22","index":11972,"close":176.92,"high":182.67,"low":176.5,"open":180.78,"volume":6372400},{"timestamp":1650893400,"date":"2022-04-25","index":11973,"close":175.91,"high":176.08,"low":172.45,"open":174.51,"volume":6293100},{"timestamp":1650979800,"date":"2022-04-26","index":11974,"close":167.04,"high":174.87,"low":166.85,"open":174.76,"volume":9277300}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":11975,"close":154.46,"high":161.25,"low":146,"open":161.25,"volume":40371700},{"timestamp":1651152600,"date":"2022-04-28","index":11976,"close":154.22,"high":156.79,"low":149,"open":156.61,"volume":13518800},{"timestamp":1651239000,"date":"2022-04-29","index":11977,"close":148.84,"high":157.03,"low":148.52,"open":153.44,"volume":10880300},{"timestamp":1651498200,"date":"2022-05-02","index":11978,"close":148.61,"high":149.45,"low":143.38,"open":148.02,"volume":12399200},{"timestamp":1651584600,"date":"2022-05-03","index":11979,"close":153.58,"high":154.45,"low":147.91,"open":149.09,"volume":10149500},{"timestamp":1651671000,"date":"2022-05-04","index":11980,"close":156.97,"high":157.14,"low":150.77,"open":152.91,"volume":9550600},{"timestamp":1651757400,"date":"2022-05-05","index":11981,"close":150.47,"high":157.99,"low":149.05,"open":155.69,"volume":7950800},{"timestamp":1651843800,"date":"2022-05-06","index":11982,"close":148.9,"high":150.9,"low":145.85,"open":149.96,"volume":7697900},{"timestamp":1652103000,"date":"2022-05-09","index":11983,"close":133.31,"high":146.95,"low":132.65,"open":146,"volume":12593800},{"timestamp":1652189400,"date":"2022-05-10","index":11984,"close":132.95,"high":137.84,"low":130.33,"open":136.76,"volume":11781400},{"timestamp":1652275800,"date":"2022-05-11","index":11985,"close":129.39,"high":138.96,"low":129.11,"open":132.95,"volume":11388400}]},{"date":"2022-01-26","estimated":-0.42,"reported":-7.69,"pre":[{"timestamp":1641825000,"date":"2022-01-10","index":11901,"close":209.31,"high":215.28,"low":207.13,"open":214.26,"volume":8229000},{"timestamp":1641911400,"date":"2022-01-11","index":11902,"close":216.02,"high":217.03,"low":208.41,"open":209,"volume":8098400},{"timestamp":1641997800,"date":"2022-01-12","index":11903,"close":217.45,"high":221.24,"low":216.3,"open":217.09,"volume":9134500},{"timestamp":1642084200,"date":"2022-01-13","index":11904,"close":223.9,"high":226.89,"low":220.05,"open":222.25,"volume":17628000},{"timestamp":1642170600,"date":"2022-01-14","index":11905,"close":225.96,"high":226.2,"low":220.25,"open":222.16,"volume":8053500},{"timestamp":1642516200,"date":"2022-01-18","index":11906,"close":225.01,"high":229.67,"low":224.26,"open":224.5,"volume":8930700},{"timestamp":1642602600,"date":"2022-01-19","index":11907,"close":217.08,"high":225.42,"low":216.94,"open":225.1,"volume":9382800},{"timestamp":1642689000,"date":"2022-01-20","index":11908,"close":214.19,"high":221.95,"low":213.42,"open":217.38,"volume":7636800},{"timestamp":1642775400,"date":"2022-01-21","index":11909,"close":205.44,"high":213.79,"low":204.57,"open":213.79,"volume":11548500},{"timestamp":1643034600,"date":"2022-01-24","index":11910,"close":204.2,"high":204.8,"low":192.51,"open":199.85,"volume":13796500},{"timestamp":1643121000,"date":"2022-01-25","index":11911,"close":204.1,"high":205.63,"low":197.55,"open":200.1,"volume":8824500}],"post":[{"timestamp":1643207400,"date":"2022-01-26","index":11912,"close":194.27,"high":206.21,"low":191.92,"open":206.21,"volume":19974400},{"timestamp":1643293800,"date":"2022-01-27","index":11913,"close":189.75,"high":199.71,"low":188.64,"open":196.38,"volume":12670100},{"timestamp":1643380200,"date":"2022-01-28","index":11914,"close":190.57,"high":190.72,"low":183.77,"open":188.78,"volume":10966700},{"timestamp":1643639400,"date":"2022-01-31","index":11915,"close":200.24,"high":200.34,"low":190,"open":190.73,"volume":15504600},{"timestamp":1643725800,"date":"2022-02-01","index":11916,"close":208.34,"high":208.89,"low":200.5,"open":202.48,"volume":12265100},{"timestamp":1643812200,"date":"2022-02-02","index":11917,"close":207.52,"high":208.39,"low":203.21,"open":205.43,"volume":7843700},{"timestamp":1643898600,"date":"2022-02-03","index":11918,"close":206.39,"high":209.1,"low":204.26,"open":206.06,"volume":7054700},{"timestamp":1643985000,"date":"2022-02-04","index":11919,"close":206.45,"high":208.25,"low":203.1,"open":205,"volume":5952600},{"timestamp":1644244200,"date":"2022-02-07","index":11920,"close":211.92,"high":214.37,"low":205.42,"open":205.79,"volume":11816900},{"timestamp":1644330600,"date":"2022-02-08","index":11921,"close":213.27,"high":213.87,"low":209.69,"open":212.68,"volume":7356200},{"timestamp":1644417000,"date":"2022-02-09","index":11922,"close":215.86,"high":217.04,"low":213.3,"open":214.91,"volume":7587700}]},{"date":"2021-10-27","estimated":-0.2,"reported":-0.6,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":11839,"close":223.57,"high":228.66,"low":223.12,"open":226,"volume":8486800},{"timestamp":1634131800,"date":"2021-10-13","index":11840,"close":221.78,"high":224.3,"low":219.36,"open":224,"volume":8240200},{"timestamp":1634218200,"date":"2021-10-14","index":11841,"close":217.44,"high":222.18,"low":217.04,"open":221.07,"volume":10427300},{"timestamp":1634304600,"date":"2021-10-15","index":11842,"close":217.04,"high":219.61,"low":216.28,"open":218.17,"volume":8773400},{"timestamp":1634563800,"date":"2021-10-18","index":11843,"close":216.98,"high":217.28,"low":214.05,"open":216,"volume":6553500},{"timestamp":1634650200,"date":"2021-10-19","index":11844,"close":215.97,"high":217.66,"low":215.28,"open":217.47,"volume":5963400},{"timestamp":1634736600,"date":"2021-10-20","index":11845,"close":216.17,"high":218.66,"low":214.35,"open":215.49,"volume":8485200},{"timestamp":1634823000,"date":"2021-10-21","index":11846,"close":214.34,"high":218.11,"low":213.81,"open":216.54,"volume":8691500},{"timestamp":1634909400,"date":"2021-10-22","index":11847,"close":212.97,"high":216.72,"low":212.58,"open":214.6,"volume":7077600},{"timestamp":1635168600,"date":"2021-10-25","index":11848,"close":212.87,"high":213.98,"low":211.7,"open":213.25,"volume":7239100},{"timestamp":1635255000,"date":"2021-10-26","index":11849,"close":209.81,"high":214.85,"low":208.18,"open":213.19,"volume":11014500}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":11850,"close":206.61,"high":212.9,"low":205.64,"open":212.85,"volume":14761700},{"timestamp":1635427800,"date":"2021-10-28","index":11851,"close":207.85,"high":208.74,"low":204.6,"open":206,"volume":8825500},{"timestamp":1635514200,"date":"2021-10-29","index":11852,"close":207.03,"high":208.24,"low":205.29,"open":206.84,"volume":8559500},{"timestamp":1635773400,"date":"2021-11-01","index":11853,"close":214.58,"high":214.69,"low":206.81,"open":207,"volume":9284900},{"timestamp":1635859800,"date":"2021-11-02","index":11854,"close":212.77,"high":215.72,"low":210.7,"open":213.83,"volume":6160200},{"timestamp":1635946200,"date":"2021-11-03","index":11855,"close":213.38,"high":213.76,"low":210.87,"open":211.47,"volume":4636100},{"timestamp":1636032600,"date":"2021-11-04","index":11856,"close":213.03,"high":214.82,"low":211.87,"open":213.8,"volume":5849600},{"timestamp":1636119000,"date":"2021-11-05","index":11857,"close":224.46,"high":224.58,"low":217.7,"open":217.7,"volume":16936300},{"timestamp":1636381800,"date":"2021-11-08","index":11858,"close":222.68,"high":226.99,"low":222.11,"open":225.24,"volume":9456100},{"timestamp":1636468200,"date":"2021-11-09","index":11859,"close":220.79,"high":222.85,"low":217.54,"open":222.49,"volume":6863700},{"timestamp":1636554600,"date":"2021-11-10","index":11860,"close":218.5,"high":225.68,"low":217.27,"open":219.36,"volume":8197600}]},{"date":"2021-07-28","estimated":-0.83,"reported":0.4,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":11775,"close":228.2,"high":234.49,"low":228.16,"open":232.27,"volume":21029500},{"timestamp":1626269400,"date":"2021-07-14","index":11776,"close":224.45,"high":230.52,"low":224.3,"open":229.02,"volume":12137000},{"timestamp":1626355800,"date":"2021-07-15","index":11777,"close":222.76,"high":226.67,"low":220.8,"open":222.88,"volume":12228600},{"timestamp":1626442200,"date":"2021-07-16","index":11778,"close":217.74,"high":224,"low":217.03,"open":223.11,"volume":12413400},{"timestamp":1626701400,"date":"2021-07-19","index":11779,"close":206.99,"high":211.55,"low":204.8,"open":211.18,"volume":24123600},{"timestamp":1626787800,"date":"2021-07-20","index":11780,"close":217.15,"high":217.37,"low":206.62,"open":208.1,"volume":17027300},{"timestamp":1626874200,"date":"2021-07-21","index":11781,"close":222.54,"high":224.09,"low":218.9,"open":219.5,"volume":11437600},{"timestamp":1626960600,"date":"2021-07-22","index":11782,"close":220.87,"high":222.25,"low":218.31,"open":221.52,"volume":9768900},{"timestamp":1627047000,"date":"2021-07-23","index":11783,"close":221.52,"high":224.63,"low":220.94,"open":222.97,"volume":9379500},{"timestamp":1627306200,"date":"2021-07-26","index":11784,"close":225.85,"high":226.12,"low":219.89,"open":220,"volume":8933200},{"timestamp":1627392600,"date":"2021-07-27","index":11785,"close":222.27,"high":225.7,"low":220.42,"open":223.17,"volume":8784200}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":11786,"close":231.57,"high":237.49,"low":231.33,"open":234.05,"volume":19330500},{"timestamp":1627565400,"date":"2021-07-29","index":11787,"close":231.63,"high":234.82,"low":231.12,"open":233.69,"volume":8667900},{"timestamp":1627651800,"date":"2021-07-30","index":11788,"close":226.48,"high":231.18,"low":225.4,"open":229.39,"volume":9940100},{"timestamp":1627911000,"date":"2021-08-02","index":11789,"close":225.34,"high":230.47,"low":224.87,"open":227.19,"volume":8889100},{"timestamp":1627997400,"date":"2021-08-03","index":11790,"close":229.09,"high":229.1,"low":221.3,"open":225.9,"volume":7326400},{"timestamp":1628083800,"date":"2021-08-04","index":11791,"close":226.63,"high":232.35,"low":225.33,"open":226.42,"volume":9756300},{"timestamp":1628170200,"date":"2021-08-05","index":11792,"close":229.94,"high":231.54,"low":226.49,"open":226.68,"volume":8362600},{"timestamp":1628256600,"date":"2021-08-06","index":11793,"close":231.33,"high":233.57,"low":230.42,"open":231.55,"volume":6061900},{"timestamp":1628515800,"date":"2021-08-09","index":11794,"close":232.27,"high":233.57,"low":226.89,"open":229,"volume":8358600},{"timestamp":1628602200,"date":"2021-08-10","index":11795,"close":235.78,"high":236.85,"low":231.62,"open":231.97,"volume":9603500},{"timestamp":1628688600,"date":"2021-08-11","index":11796,"close":239.49,"high":239.59,"low":234.58,"open":236.61,"volume":9664000}]},{"date":"2021-04-28","estimated":-1.16,"reported":-1.53,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":11712,"close":253.27,"high":254.49,"low":246.1,"open":248.33,"volume":15901400},{"timestamp":1618407000,"date":"2021-04-14","index":11713,"close":252.43,"high":258.37,"low":251.28,"open":255.32,"volume":12661800},{"timestamp":1618493400,"date":"2021-04-15","index":11714,"close":251.11,"high":254.12,"low":249.43,"open":253.56,"volume":9479000},{"timestamp":1618579800,"date":"2021-04-16","index":11715,"close":248.18,"high":253.05,"low":246.23,"open":252,"volume":14606000},{"timestamp":1618839000,"date":"2021-04-19","index":11716,"close":244.15,"high":247,"low":242.22,"open":247,"volume":9249300},{"timestamp":1618925400,"date":"2021-04-20","index":11717,"close":234.06,"high":241.09,"low":232.34,"open":241.03,"volume":19483600},{"timestamp":1619011800,"date":"2021-04-21","index":11718,"close":235.92,"high":236.76,"low":230.22,"open":232.22,"volume":12847000},{"timestamp":1619098200,"date":"2021-04-22","index":11719,"close":234.33,"high":239.65,"low":233.38,"open":235.96,"volume":13854400},{"timestamp":1619184600,"date":"2021-04-23","index":11720,"close":238.38,"high":238.58,"low":233.11,"open":233.89,"volume":11533100},{"timestamp":1619443800,"date":"2021-04-26","index":11721,"close":241.44,"high":244.65,"low":240.1,"open":240.24,"volume":10599600},{"timestamp":1619530200,"date":"2021-04-27","index":11722,"close":242.47,"high":243.49,"low":239.41,"open":241.88,"volume":10583300}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":11723,"close":235.46,"high":239.65,"low":232.85,"open":239,"volume":19054100},{"timestamp":1619703000,"date":"2021-04-29","index":11724,"close":235.94,"high":237.68,"low":231.8,"open":237,"volume":12296100},{"timestamp":1619789400,"date":"2021-04-30","index":11725,"close":234.31,"high":236.77,"low":232.7,"open":233.68,"volume":10380400},{"timestamp":1620048600,"date":"2021-05-03","index":11726,"close":235.19,"high":237.1,"low":233.81,"open":234.11,"volume":9887800},{"timestamp":1620135000,"date":"2021-05-04","index":11727,"close":233.63,"high":236.65,"low":225.65,"open":235.75,"volume":17807200},{"timestamp":1620221400,"date":"2021-05-05","index":11728,"close":228.18,"high":233.49,"low":227.56,"open":232.45,"volume":14913500},{"timestamp":1620307800,"date":"2021-05-06","index":11729,"close":229.81,"high":231.17,"low":226.55,"open":229.3,"volume":11857100},{"timestamp":1620394200,"date":"2021-05-07","index":11730,"close":235.47,"high":235.91,"low":227.99,"open":229.8,"volume":12823000},{"timestamp":1620653400,"date":"2021-05-10","index":11731,"close":232.93,"high":241.1,"low":232.5,"open":236.84,"volume":14813900},{"timestamp":1620739800,"date":"2021-05-11","index":11732,"close":228.88,"high":230.13,"low":223.85,"open":226.56,"volume":16273200},{"timestamp":1620826200,"date":"2021-05-12","index":11733,"close":220.78,"high":229.74,"low":220.63,"open":227.25,"volume":14931200}]},{"date":"2021-01-27","estimated":-1.8,"reported":-4.19,"pre":[{"timestamp":1610375400,"date":"2021-01-11","index":11649,"close":206.79,"high":207.78,"low":201.01,"open":203.03,"volume":16770300},{"timestamp":1610461800,"date":"2021-01-12","index":11650,"close":208.41,"high":209.06,"low":204.81,"open":206.65,"volume":12836200},{"timestamp":1610548200,"date":"2021-01-13","index":11651,"close":207.21,"high":208.79,"low":204.85,"open":207.15,"volume":8570500},{"timestamp":1610634600,"date":"2021-01-14","index":11652,"close":209.91,"high":214.19,"low":208.21,"open":208.79,"volume":12446800},{"timestamp":1610721000,"date":"2021-01-15","index":11653,"close":204.32,"high":209.25,"low":204.2,"open":208.96,"volume":11103300},{"timestamp":1611066600,"date":"2021-01-19","index":11654,"close":210.71,"high":211.52,"low":206.52,"open":206.99,"volume":11947200},{"timestamp":1611153000,"date":"2021-01-20","index":11655,"close":211.45,"high":215.59,"low":211.21,"open":213.24,"volume":9727000},{"timestamp":1611239400,"date":"2021-01-21","index":11656,"close":207.41,"high":211.93,"low":206.34,"open":211.72,"volume":11091300},{"timestamp":1611325800,"date":"2021-01-22","index":11657,"close":205.84,"high":206.7,"low":204.27,"open":205.55,"volume":7514600},{"timestamp":1611585000,"date":"2021-01-25","index":11658,"close":203.36,"high":203.8,"low":199.3,"open":203.27,"volume":14276200},{"timestamp":1611671400,"date":"2021-01-26","index":11659,"close":202.06,"high":208.35,"low":201.79,"open":205.34,"volume":11011800}],"post":[{"timestamp":1611757800,"date":"2021-01-27","index":11660,"close":194.03,"high":199.47,"low":191.85,"open":196.9,"volume":20948500},{"timestamp":1611844200,"date":"2021-01-28","index":11661,"close":197.23,"high":200.42,"low":196,"open":198.05,"volume":10403200},{"timestamp":1611930600,"date":"2021-01-29","index":11662,"close":194.19,"high":201.57,"low":193.12,"open":198.3,"volume":13683700},{"timestamp":1612189800,"date":"2021-02-01","index":11663,"close":195.84,"high":197.38,"low":192.86,"open":196,"volume":9061900},{"timestamp":1612276200,"date":"2021-02-02","index":11664,"close":200.94,"high":203.03,"low":198.09,"open":198.98,"volume":11130600},{"timestamp":1612362600,"date":"2021-02-03","index":11665,"close":207.39,"high":208.16,"low":201.26,"open":202,"volume":11836900},{"timestamp":1612449000,"date":"2021-02-04","index":11666,"close":210.64,"high":212.48,"low":208.02,"open":209.87,"volume":11869900},{"timestamp":1612535400,"date":"2021-02-05","index":11667,"close":207.93,"high":213.2,"low":206.66,"open":212.25,"volume":9546100},{"timestamp":1612794600,"date":"2021-02-08","index":11668,"close":211.95,"high":211.99,"low":208.3,"open":209.55,"volume":11182100},{"timestamp":1612881000,"date":"2021-02-09","index":11669,"close":215.12,"high":216.73,"low":208.9,"open":210.6,"volume":13615700},{"timestamp":1612967400,"date":"2021-02-10","index":11670,"close":211.92,"high":217.49,"low":211.12,"open":215.65,"volume":11510700}]},{"date":"2020-10-28","estimated":-2.52,"reported":-1.39,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":11588,"close":162.14,"high":165.53,"low":162.09,"open":165.36,"volume":15182600},{"timestamp":1602682200,"date":"2020-10-14","index":11589,"close":163.24,"high":165.17,"low":162.49,"open":162.7,"volume":10505500},{"timestamp":1602768600,"date":"2020-10-15","index":11590,"close":164.24,"high":164.54,"low":158.73,"open":161.01,"volume":13226800},{"timestamp":1602855000,"date":"2020-10-16","index":11591,"close":167.35,"high":173.42,"low":167.27,"open":171.22,"volume":31780600},{"timestamp":1603114200,"date":"2020-10-19","index":11592,"close":167.11,"high":170.84,"low":166.11,"open":169.09,"volume":16519600},{"timestamp":1603200600,"date":"2020-10-20","index":11593,"close":167.24,"high":169.29,"low":166.18,"open":168.29,"volume":12319900},{"timestamp":1603287000,"date":"2020-10-21","index":11594,"close":163.86,"high":167.63,"low":163.82,"open":166.44,"volume":11450600},{"timestamp":1603373400,"date":"2020-10-22","index":11595,"close":169.07,"high":169.63,"low":164.1,"open":164.7,"volume":14238200},{"timestamp":1603459800,"date":"2020-10-23","index":11596,"close":167.36,"high":170.26,"low":166.05,"open":169.99,"volume":10024200},{"timestamp":1603719000,"date":"2020-10-26","index":11597,"close":160.83,"high":165.5,"low":159.05,"open":164.95,"volume":16151100},{"timestamp":1603805400,"date":"2020-10-27","index":11598,"close":155.24,"high":160.25,"low":155,"open":159.16,"volume":15491900}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":11599,"close":148.14,"high":153.95,"low":148,"open":153,"volume":20279800},{"timestamp":1603978200,"date":"2020-10-29","index":11600,"close":148.29,"high":150.1,"low":146.6,"open":148.03,"volume":14554300},{"timestamp":1604064600,"date":"2020-10-30","index":11601,"close":144.39,"high":149.17,"low":141.58,"open":147.2,"volume":15374700},{"timestamp":1604327400,"date":"2020-11-02","index":11602,"close":148.6,"high":149.59,"low":143.38,"open":145.75,"volume":13854600},{"timestamp":1604413800,"date":"2020-11-03","index":11603,"close":153.65,"high":154.82,"low":150.64,"open":151.83,"volume":12249800},{"timestamp":1604500200,"date":"2020-11-04","index":11604,"close":151.63,"high":155.4,"low":151.17,"open":153.17,"volume":11344700},{"timestamp":1604586600,"date":"2020-11-05","index":11605,"close":157.09,"high":157.63,"low":152.1,"open":152.48,"volume":12328300},{"timestamp":1604673000,"date":"2020-11-06","index":11606,"close":157.74,"high":158.47,"low":154.52,"open":156.33,"volume":8995600},{"timestamp":1604932200,"date":"2020-11-09","index":11607,"close":179.36,"high":184.46,"low":172.16,"open":179,"volume":49014400},{"timestamp":1605018600,"date":"2020-11-10","index":11608,"close":188.69,"high":193.95,"low":180.38,"open":182.8,"volume":46404300},{"timestamp":1605105000,"date":"2020-11-11","index":11609,"close":182.15,"high":190,"low":180.41,"open":189.89,"volume":29907800}]},{"date":"2020-07-29","estimated":-2.54,"reported":-4.79,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":11524,"close":179.96,"high":181.3,"low":173.41,"open":177,"volume":39256200},{"timestamp":1594819800,"date":"2020-07-15","index":11525,"close":187.94,"high":189.53,"low":181.25,"open":185.54,"volume":48044800},{"timestamp":1594906200,"date":"2020-07-16","index":11526,"close":178.7,"high":184.59,"low":177.34,"open":184.32,"volume":35050000},{"timestamp":1594992600,"date":"2020-07-17","index":11527,"close":175.66,"high":181.1,"low":175.55,"open":178.41,"volume":26170500},{"timestamp":1595251800,"date":"2020-07-20","index":11528,"close":174.42,"high":176.57,"low":171.62,"open":175.13,"volume":25294300},{"timestamp":1595338200,"date":"2020-07-21","index":11529,"close":178.63,"high":182.65,"low":176.75,"open":178.43,"volume":40740500},{"timestamp":1595424600,"date":"2020-07-22","index":11530,"close":179.79,"high":182.95,"low":175.39,"open":176.43,"volume":29790300},{"timestamp":1595511000,"date":"2020-07-23","index":11531,"close":176.45,"high":182.5,"low":175.42,"open":178,"volume":29587200},{"timestamp":1595597400,"date":"2020-07-24","index":11532,"close":173.76,"high":181.1,"low":173.6,"open":175.68,"volume":28548000},{"timestamp":1595856600,"date":"2020-07-27","index":11533,"close":170.21,"high":174.14,"low":169,"open":173.19,"volume":30243800},{"timestamp":1595943000,"date":"2020-07-28","index":11534,"close":170.84,"high":173.74,"low":168.23,"open":168.5,"volume":25349100}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":11535,"close":166.01,"high":173.01,"low":162.25,"open":172.9,"volume":51709600},{"timestamp":1596115800,"date":"2020-07-30","index":11536,"close":161.95,"high":164.55,"low":160.64,"open":162.88,"volume":29140000},{"timestamp":1596202200,"date":"2020-07-31","index":11537,"close":158,"high":163.4,"low":156.26,"open":161.55,"volume":30263100},{"timestamp":1596461400,"date":"2020-08-03","index":11538,"close":162.27,"high":163.58,"low":153.41,"open":156.51,"volume":38520500},{"timestamp":1596547800,"date":"2020-08-04","index":11539,"close":165.07,"high":167.4,"low":163.01,"open":164.63,"volume":30853500},{"timestamp":1596634200,"date":"2020-08-05","index":11540,"close":174.28,"high":174.98,"low":166.4,"open":167.6,"volume":46189200},{"timestamp":1596720600,"date":"2020-08-06","index":11541,"close":172.2,"high":175.57,"low":170.6,"open":172.8,"volume":32921600},{"timestamp":1596807000,"date":"2020-08-07","index":11542,"close":170.02,"high":171.86,"low":168.7,"open":171.5,"volume":19318000},{"timestamp":1597066200,"date":"2020-08-10","index":11543,"close":179.41,"high":179.79,"low":171.33,"open":171.36,"volume":35857700},{"timestamp":1597152600,"date":"2020-08-11","index":11544,"close":180.13,"high":189.97,"low":179.53,"open":184.51,"volume":61036600},{"timestamp":1597239000,"date":"2020-08-12","index":11545,"close":175.44,"high":184.15,"low":173.19,"open":184.01,"volume":40674400}]},{"date":"2020-04-29","estimated":-1.61,"reported":-1.7,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":11461,"close":141,"high":152.4,"low":140,"open":150.51,"volume":33970500},{"timestamp":1586957400,"date":"2020-04-15","index":11462,"close":145.98,"high":148.69,"low":132.9,"open":139,"volume":39297600},{"timestamp":1587043800,"date":"2020-04-16","index":11463,"close":134.24,"high":143.24,"low":134,"open":141.46,"volume":41364800},{"timestamp":1587130200,"date":"2020-04-17","index":11464,"close":154,"high":154,"low":145,"open":149.41,"volume":52389400},{"timestamp":1587389400,"date":"2020-04-20","index":11465,"close":143.61,"high":151.63,"low":142.5,"open":147.21,"volume":34983800},{"timestamp":1587475800,"date":"2020-04-21","index":11466,"close":136.33,"high":141.9,"low":135.45,"open":139.01,"volume":27043800},{"timestamp":1587562200,"date":"2020-04-22","index":11467,"close":134.97,"high":140.82,"low":134.52,"open":140.42,"volume":22734500},{"timestamp":1587648600,"date":"2020-04-23","index":11468,"close":137.74,"high":142.38,"low":136.05,"open":136.5,"volume":25936400},{"timestamp":1587735000,"date":"2020-04-24","index":11469,"close":128.98,"high":137.57,"low":128.33,"open":137,"volume":35884700},{"timestamp":1587994200,"date":"2020-04-27","index":11470,"close":128.68,"high":131.2,"low":123.83,"open":129.97,"volume":34563000},{"timestamp":1588080600,"date":"2020-04-28","index":11471,"close":131.3,"high":137.2,"low":127.74,"open":133.88,"volume":37806900}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":11472,"close":139,"high":147.18,"low":135.25,"open":138.08,"volume":60454400},{"timestamp":1588253400,"date":"2020-04-30","index":11473,"close":141.02,"high":144.65,"low":132.31,"open":137.67,"volume":37876600},{"timestamp":1588339800,"date":"2020-05-01","index":11474,"close":133.37,"high":143.71,"low":132.84,"open":143.23,"volume":36613100},{"timestamp":1588599000,"date":"2020-05-04","index":11475,"close":131.46,"high":131.5,"low":124.35,"open":127.12,"volume":30708900},{"timestamp":1588685400,"date":"2020-05-05","index":11476,"close":125.4,"high":133.8,"low":125,"open":132.88,"volume":30621000},{"timestamp":1588771800,"date":"2020-05-06","index":11477,"close":121.86,"high":126.86,"low":121.37,"open":125.8,"volume":29627700},{"timestamp":1588858200,"date":"2020-05-07","index":11478,"close":128.65,"high":130.71,"low":122.36,"open":122.81,"volume":29525000},{"timestamp":1588944600,"date":"2020-05-08","index":11479,"close":133.44,"high":135.55,"low":131.56,"open":132.57,"volume":22695700},{"timestamp":1589203800,"date":"2020-05-11","index":11480,"close":128.91,"high":131,"low":127.95,"open":130.92,"volume":20055400},{"timestamp":1589290200,"date":"2020-05-12","index":11481,"close":125.22,"high":133.12,"low":125.2,"open":129.72,"volume":22579000},{"timestamp":1589376600,"date":"2020-05-13","index":11482,"close":121.5,"high":125.07,"low":119.33,"open":125,"volume":26002000}]},{"date":"2020-01-29","estimated":1.47,"reported":-2.33,"pre":[{"timestamp":1578925800,"date":"2020-01-13","index":11398,"close":330.22,"high":334.1,"low":330.08,"open":332.4,"volume":5648500},{"timestamp":1579012200,"date":"2020-01-14","index":11399,"close":332.35,"high":335.35,"low":328.28,"open":330.76,"volume":6945300},{"timestamp":1579098600,"date":"2020-01-15","index":11400,"close":329.8,"high":333.11,"low":329.69,"open":332.35,"volume":4578300},{"timestamp":1579185000,"date":"2020-01-16","index":11401,"close":332,"high":332.87,"low":329.31,"open":331.05,"volume":4024100},{"timestamp":1579271400,"date":"2020-01-17","index":11402,"close":324.15,"high":332.5,"low":323,"open":332.39,"volume":11061700},{"timestamp":1579617000,"date":"2020-01-21","index":11403,"close":313.37,"high":326.6,"low":305.75,"open":322.6,"volume":19318000},{"timestamp":1579703400,"date":"2020-01-22","index":11404,"close":309,"high":312.84,"low":302.72,"open":309.82,"volume":18792600},{"timestamp":1579789800,"date":"2020-01-23","index":11405,"close":317.79,"high":318.17,"low":307.7,"open":308.5,"volume":9702100},{"timestamp":1579876200,"date":"2020-01-24","index":11406,"close":323.05,"high":326.2,"low":312.51,"open":322,"volume":17798200},{"timestamp":1580135400,"date":"2020-01-27","index":11407,"close":316.6,"high":321.26,"low":314.58,"open":316.21,"volume":7468100},{"timestamp":1580221800,"date":"2020-01-28","index":11408,"close":316.56,"high":319.36,"low":314,"open":318.05,"volume":5502200}],"post":[{"timestamp":1580308200,"date":"2020-01-29","index":11409,"close":322.02,"high":327.18,"low":319.14,"open":324.35,"volume":12454700},{"timestamp":1580394600,"date":"2020-01-30","index":11410,"close":323.3,"high":325.35,"low":317.64,"open":320.5,"volume":6022000},{"timestamp":1580481000,"date":"2020-01-31","index":11411,"close":318.27,"high":321.93,"low":316.99,"open":321.75,"volume":4999600},{"timestamp":1580740200,"date":"2020-02-03","index":11412,"close":316,"high":320.74,"low":314.88,"open":318.75,"volume":4841800},{"timestamp":1580826600,"date":"2020-02-04","index":11413,"close":317.94,"high":319.48,"low":315.03,"open":318.28,"volume":3779800},{"timestamp":1580913000,"date":"2020-02-05","index":11414,"close":329.55,"high":329.68,"low":319.23,"open":320.5,"volume":6071800},{"timestamp":1580999400,"date":"2020-02-06","index":11415,"close":341.43,"high":343.44,"low":325.66,"open":330.91,"volume":12845500},{"timestamp":1581085800,"date":"2020-02-07","index":11416,"close":336.75,"high":340.74,"low":335.69,"open":340.37,"volume":5337800},{"timestamp":1581345000,"date":"2020-02-10","index":11417,"close":344.67,"high":345.94,"low":336.32,"open":337.22,"volume":5876400},{"timestamp":1581431400,"date":"2020-02-11","index":11418,"close":344.42,"high":348.07,"low":342.1,"open":347.64,"volume":5311500},{"timestamp":1581517800,"date":"2020-02-12","index":11419,"close":347.45,"high":349.95,"low":345.85,"open":346.42,"volume":4421500}]},{"date":"2019-10-23","estimated":2.09,"reported":1.45,"pre":[{"timestamp":1570541400,"date":"2019-10-08","index":11332,"close":374.1,"high":377.34,"low":368.64,"open":371.05,"volume":4030200},{"timestamp":1570627800,"date":"2019-10-09","index":11333,"close":374.96,"high":377.86,"low":373.5,"open":376,"volume":2774100},{"timestamp":1570714200,"date":"2019-10-10","index":11334,"close":371,"high":374.54,"low":370.33,"open":373.7,"volume":2723700},{"timestamp":1570800600,"date":"2019-10-11","index":11335,"close":374.92,"high":376.94,"low":370.08,"open":373,"volume":3935400},{"timestamp":1571059800,"date":"2019-10-14","index":11336,"close":373.18,"high":378.7,"low":372.68,"open":374.25,"volume":2124500},{"timestamp":1571146200,"date":"2019-10-15","index":11337,"close":370.96,"high":373.53,"low":370.53,"open":372.58,"volume":2836600},{"timestamp":1571232600,"date":"2019-10-16","index":11338,"close":372.43,"high":377.42,"low":369.24,"open":370.22,"volume":3657100},{"timestamp":1571319000,"date":"2019-10-17","index":11339,"close":369.06,"high":373.8,"low":369.06,"open":372.42,"volume":2397100},{"timestamp":1571405400,"date":"2019-10-18","index":11340,"close":344,"high":369.35,"low":344,"open":369,"volume":13544300},{"timestamp":1571664600,"date":"2019-10-21","index":11341,"close":331.06,"high":334.24,"low":324.4,"open":332.89,"volume":15493100},{"timestamp":1571751000,"date":"2019-10-22","index":11342,"close":337,"high":341.48,"low":334.46,"open":336.07,"volume":7949700}],"post":[{"timestamp":1571837400,"date":"2019-10-23","index":11343,"close":340.5,"high":350.8,"low":336.5,"open":345,"volume":10960800},{"timestamp":1571923800,"date":"2019-10-24","index":11344,"close":344.55,"high":345.74,"low":337.77,"open":341.7,"volume":5382700},{"timestamp":1572010200,"date":"2019-10-25","index":11345,"close":339.83,"high":343.37,"low":338.9,"open":342.92,"volume":4058000},{"timestamp":1572269400,"date":"2019-10-28","index":11346,"close":340.88,"high":344.98,"low":339.49,"open":341.5,"volume":3234500},{"timestamp":1572355800,"date":"2019-10-29","index":11347,"close":348.93,"high":349.72,"low":339.22,"open":340.19,"volume":6113600},{"timestamp":1572442200,"date":"2019-10-30","index":11348,"close":346.06,"high":350,"low":343.27,"open":346.63,"volume":3997600},{"timestamp":1572528600,"date":"2019-10-31","index":11349,"close":339.91,"high":346.06,"low":339.45,"open":344.7,"volume":3868400},{"timestamp":1572615000,"date":"2019-11-01","index":11350,"close":345.19,"high":345.19,"low":339.5,"open":340.59,"volume":3538200},{"timestamp":1572877800,"date":"2019-11-04","index":11351,"close":351.09,"high":351.45,"low":346.05,"open":346.46,"volume":3703000},{"timestamp":1572964200,"date":"2019-11-05","index":11352,"close":358.29,"high":361.61,"low":353.19,"open":355.23,"volume":5468900},{"timestamp":1573050600,"date":"2019-11-06","index":11353,"close":354.19,"high":359.4,"low":353.13,"open":358.86,"volume":3815700}]},{"date":"2019-07-24","estimated":-6.69,"reported":-5.82,"pre":[{"timestamp":1562679000,"date":"2019-07-09","index":11268,"close":353.09,"high":353.85,"low":347.9,"open":349.05,"volume":4828200},{"timestamp":1562765400,"date":"2019-07-10","index":11269,"close":352.3,"high":356.52,"low":351.25,"open":354.49,"volume":2946700},{"timestamp":1562851800,"date":"2019-07-11","index":11270,"close":359,"high":359.26,"low":350.7,"open":352.62,"volume":5059200},{"timestamp":1562938200,"date":"2019-07-12","index":11271,"close":365.33,"high":365.45,"low":358.14,"open":360,"volume":3592800},{"timestamp":1563197400,"date":"2019-07-15","index":11272,"close":361.61,"high":362.85,"low":359.02,"open":360.5,"volume":4814600},{"timestamp":1563283800,"date":"2019-07-16","index":11273,"close":362.75,"high":365.35,"low":361.2,"open":361.26,"volume":2960400},{"timestamp":1563370200,"date":"2019-07-17","index":11274,"close":369.52,"high":369.75,"low":362,"open":362.75,"volume":4010000},{"timestamp":1563456600,"date":"2019-07-18","index":11275,"close":361.11,"high":368.45,"low":359.75,"open":367.6,"volume":4582800},{"timestamp":1563543000,"date":"2019-07-19","index":11276,"close":377.36,"high":378.4,"low":368.5,"open":370.67,"volume":9504000},{"timestamp":1563802200,"date":"2019-07-22","index":11277,"close":373.42,"high":382.48,"low":371.89,"open":376.94,"volume":4265100},{"timestamp":1563888600,"date":"2019-07-23","index":11278,"close":373.07,"high":376.43,"low":370.68,"open":374.27,"volume":3354900}],"post":[{"timestamp":1563975000,"date":"2019-07-24","index":11279,"close":361.43,"high":371.36,"low":360.03,"open":370.28,"volume":7447900},{"timestamp":1564061400,"date":"2019-07-25","index":11280,"close":348.09,"high":357.69,"low":345.71,"open":356.18,"volume":9663700},{"timestamp":1564147800,"date":"2019-07-26","index":11281,"close":345,"high":348.43,"low":342,"open":346.2,"volume":4441100},{"timestamp":1564407000,"date":"2019-07-29","index":11282,"close":340.21,"high":346.08,"low":339.11,"open":344.99,"volume":4116600},{"timestamp":1564493400,"date":"2019-07-30","index":11283,"close":347.46,"high":347.49,"low":336.56,"open":339.84,"volume":4528000},{"timestamp":1564579800,"date":"2019-07-31","index":11284,"close":341.18,"high":351.29,"low":341.05,"open":348.49,"volume":5219700},{"timestamp":1564666200,"date":"2019-08-01","index":11285,"close":334.29,"high":344.29,"low":333,"open":341.91,"volume":6465300},{"timestamp":1564752600,"date":"2019-08-02","index":11286,"close":339.56,"high":340.54,"low":332.32,"open":334.56,"volume":4675400},{"timestamp":1565011800,"date":"2019-08-05","index":11287,"close":331.06,"high":333.37,"low":326.96,"open":332.46,"volume":5876100},{"timestamp":1565098200,"date":"2019-08-06","index":11288,"close":332.45,"high":335.7,"low":329.14,"open":333.99,"volume":3653300},{"timestamp":1565184600,"date":"2019-08-07","index":11289,"close":331.38,"high":333.65,"low":324.57,"open":328.6,"volume":4187600}]},{"date":"2019-04-24","estimated":3.16,"reported":3.16,"pre":[{"timestamp":1554730200,"date":"2019-04-08","index":11205,"close":374.52,"high":379.8,"low":371.86,"open":376.2,"volume":14482600},{"timestamp":1554816600,"date":"2019-04-09","index":11206,"close":369.04,"high":372.24,"low":367.75,"open":370.29,"volume":7980100},{"timestamp":1554903000,"date":"2019-04-10","index":11207,"close":364.94,"high":368.79,"low":362.92,"open":368.4,"volume":8285000},{"timestamp":1554989400,"date":"2019-04-11","index":11208,"close":370.16,"high":371.08,"low":364.21,"open":364.62,"volume":6598400},{"timestamp":1555075800,"date":"2019-04-12","index":11209,"close":379.64,"high":379.95,"low":372,"open":375.75,"volume":7334600},{"timestamp":1555335000,"date":"2019-04-15","index":11210,"close":375.46,"high":377.9,"low":373.68,"open":376.7,"volume":3822100},{"timestamp":1555421400,"date":"2019-04-16","index":11211,"close":381.72,"high":384.64,"low":375.03,"open":376.51,"volume":7083800},{"timestamp":1555507800,"date":"2019-04-17","index":11212,"close":377.52,"high":384.19,"low":377.48,"open":384.1,"volume":4424400},{"timestamp":1555594200,"date":"2019-04-18","index":11213,"close":380.07,"high":382.17,"low":377.52,"open":377.52,"volume":4703100},{"timestamp":1555939800,"date":"2019-04-22","index":11214,"close":375.17,"high":378.95,"low":374.9,"open":375.69,"volume":4147700},{"timestamp":1556026200,"date":"2019-04-23","index":11215,"close":374.02,"high":376.87,"low":372.61,"open":375.54,"volume":4894500}],"post":[{"timestamp":1556112600,"date":"2019-04-24","index":11216,"close":375.46,"high":381.15,"low":373.66,"open":377.89,"volume":9855100},{"timestamp":1556199000,"date":"2019-04-25","index":11217,"close":382.8,"high":384.8,"low":372.76,"open":376.01,"volume":6615000},{"timestamp":1556285400,"date":"2019-04-26","index":11218,"close":380.79,"high":384,"low":378.14,"open":383.89,"volume":4259600},{"timestamp":1556544600,"date":"2019-04-29","index":11219,"close":379.05,"high":385.3,"low":376.76,"open":378.49,"volume":5457300},{"timestamp":1556631000,"date":"2019-04-30","index":11220,"close":377.69,"high":381.14,"low":375.05,"open":379.5,"volume":3732800},{"timestamp":1556717400,"date":"2019-05-01","index":11221,"close":376.8,"high":381.2,"low":376.38,"open":378.53,"volume":2765600},{"timestamp":1556803800,"date":"2019-05-02","index":11222,"close":375.8,"high":377.65,"low":373.25,"open":375.5,"volume":2438800},{"timestamp":1556890200,"date":"2019-05-03","index":11223,"close":376.46,"high":377.9,"low":374.22,"open":376.08,"volume":2953800},{"timestamp":1557149400,"date":"2019-05-06","index":11224,"close":371.6,"high":372.48,"low":365.63,"open":367.88,"volume":4747600},{"timestamp":1557235800,"date":"2019-05-07","index":11225,"close":357.23,"high":367.71,"low":355.02,"open":366.33,"volume":9740300},{"timestamp":1557322200,"date":"2019-05-08","index":11226,"close":359.75,"high":361.52,"low":353.33,"open":357.77,"volume":6030000}]},{"date":"2019-01-30","estimated":4.57,"reported":5.48,"pre":[{"timestamp":1547476200,"date":"2019-01-14","index":11147,"close":350.36,"high":352.81,"low":347.01,"open":348.2,"volume":2476400},{"timestamp":1547562600,"date":"2019-01-15","index":11148,"close":352.24,"high":353.32,"low":347.98,"open":352,"volume":2940900},{"timestamp":1547649000,"date":"2019-01-16","index":11149,"close":352.06,"high":355,"low":351.56,"open":352.5,"volume":2731100},{"timestamp":1547735400,"date":"2019-01-17","index":11150,"close":359.09,"high":363.83,"low":350.73,"open":350.75,"volume":4270400},{"timestamp":1547821800,"date":"2019-01-18","index":11151,"close":364.73,"high":367.32,"low":361.32,"open":363.88,"volume":4256500},{"timestamp":1548167400,"date":"2019-01-22","index":11152,"close":357.9,"high":364.2,"low":354.23,"open":362.86,"volume":4336500},{"timestamp":1548253800,"date":"2019-01-23","index":11153,"close":358.61,"high":362.2,"low":353.67,"open":361.91,"volume":2924900},{"timestamp":1548340200,"date":"2019-01-24","index":11154,"close":358.27,"high":363.18,"low":356.9,"open":358.91,"volume":2801300},{"timestamp":1548426600,"date":"2019-01-25","index":11155,"close":364.2,"high":366.94,"low":360.33,"open":362.49,"volume":3185600},{"timestamp":1548685800,"date":"2019-01-28","index":11156,"close":362.97,"high":363.17,"low":357.5,"open":360.65,"volume":3128900},{"timestamp":1548772200,"date":"2019-01-29","index":11157,"close":364.91,"high":367.78,"low":362.41,"open":363.07,"volume":3202700}],"post":[{"timestamp":1548858600,"date":"2019-01-30","index":11158,"close":387.72,"high":391.97,"low":380.5,"open":387.4,"volume":12705300},{"timestamp":1548945000,"date":"2019-01-31","index":11159,"close":385.62,"high":388.99,"low":382.08,"open":387.16,"volume":6878500},{"timestamp":1549031400,"date":"2019-02-01","index":11160,"close":387.43,"high":392.8,"low":384.73,"open":386.11,"volume":5625700},{"timestamp":1549290600,"date":"2019-02-04","index":11161,"close":397,"high":397.07,"low":388.12,"open":388.97,"volume":4256600},{"timestamp":1549377000,"date":"2019-02-05","index":11162,"close":410.18,"high":410.75,"low":399.55,"open":400.75,"volume":7230400},{"timestamp":1549463400,"date":"2019-02-06","index":11163,"close":411.11,"high":413.88,"low":405.66,"open":411.51,"volume":5356000},{"timestamp":1549549800,"date":"2019-02-07","index":11164,"close":405.17,"high":410.35,"low":402.29,"open":407.93,"volume":5211400},{"timestamp":1549636200,"date":"2019-02-08","index":11165,"close":404.91,"high":404.96,"low":397.8,"open":400,"volume":4570900},{"timestamp":1549895400,"date":"2019-02-11","index":11166,"close":403.95,"high":409.83,"low":402.69,"open":408.1,"volume":3046900},{"timestamp":1549981800,"date":"2019-02-12","index":11167,"close":410.72,"high":411.21,"low":405.4,"open":407,"volume":3263300},{"timestamp":1550068200,"date":"2019-02-13","index":11168,"close":410.58,"high":412.72,"low":407.67,"open":412.52,"volume":3078700}]},{"date":"2018-10-24","estimated":3.47,"reported":3.58,"pre":[{"timestamp":1539091800,"date":"2018-10-09","index":11082,"close":385.44,"high":386.82,"low":381.14,"open":384.37,"volume":2862700},{"timestamp":1539178200,"date":"2018-10-10","index":11083,"close":367.47,"high":383.8,"low":367.09,"open":382.96,"volume":6033100},{"timestamp":1539264600,"date":"2018-10-11","index":11084,"close":358.11,"high":369.85,"low":355.1,"open":363.44,"volume":6266800},{"timestamp":1539351000,"date":"2018-10-12","index":11085,"close":360.11,"high":367.12,"low":352.26,"open":366.01,"volume":5509700},{"timestamp":1539610200,"date":"2018-10-15","index":11086,"close":358.88,"high":362.55,"low":355.5,"open":359.46,"volume":2979800},{"timestamp":1539696600,"date":"2018-10-16","index":11087,"close":368.25,"high":368.57,"low":358.55,"open":360.45,"volume":2822500},{"timestamp":1539783000,"date":"2018-10-17","index":11088,"close":365.5,"high":368.5,"low":362.7,"open":368,"volume":2238200},{"timestamp":1539869400,"date":"2018-10-18","index":11089,"close":359.35,"high":367.76,"low":356.76,"open":364.82,"volume":3254900},{"timestamp":1539955800,"date":"2018-10-19","index":11090,"close":356.26,"high":359.87,"low":354.21,"open":359.8,"volume":3491600},{"timestamp":1540215000,"date":"2018-10-22","index":11091,"close":355.98,"high":358.76,"low":352.46,"open":357.85,"volume":2263500},{"timestamp":1540301400,"date":"2018-10-23","index":11092,"close":350.05,"high":353.56,"low":342.83,"open":349.5,"volume":4389600}],"post":[{"timestamp":1540387800,"date":"2018-10-24","index":11093,"close":354.65,"high":364.6,"low":351.69,"open":361.59,"volume":8442600},{"timestamp":1540474200,"date":"2018-10-25","index":11094,"close":363.77,"high":364.39,"low":354.97,"open":357.3,"volume":4003500},{"timestamp":1540560600,"date":"2018-10-26","index":11095,"close":359.27,"high":363.3,"low":354.12,"open":360.7,"volume":4073000},{"timestamp":1540819800,"date":"2018-10-29","index":11096,"close":335.59,"high":361.71,"low":328.63,"open":360.55,"volume":7462000},{"timestamp":1540906200,"date":"2018-10-30","index":11097,"close":349.91,"high":351.05,"low":329.77,"open":330.35,"volume":5774000},{"timestamp":1540992600,"date":"2018-10-31","index":11098,"close":354.86,"high":363.41,"low":352.51,"open":352.51,"volume":4175600},{"timestamp":1541079000,"date":"2018-11-01","index":11099,"close":363.07,"high":364.57,"low":353.2,"open":357.47,"volume":3760700},{"timestamp":1541165400,"date":"2018-11-02","index":11100,"close":357.75,"high":371.54,"low":356.76,"open":366.97,"volume":4029800},{"timestamp":1541428200,"date":"2018-11-05","index":11101,"close":361.98,"high":363.29,"low":356.48,"open":359.76,"volume":2253900},{"timestamp":1541514600,"date":"2018-11-06","index":11102,"close":366.47,"high":368.44,"low":362.11,"open":362.41,"volume":2471900},{"timestamp":1541601000,"date":"2018-11-07","index":11103,"close":372.02,"high":372.85,"low":359.5,"open":367.64,"volume":4015300}]},{"date":"2018-07-25","estimated":3.26,"reported":3.33,"pre":[{"timestamp":1531229400,"date":"2018-07-10","index":11018,"close":347.16,"high":348,"low":342.78,"open":342.78,"volume":3278300},{"timestamp":1531315800,"date":"2018-07-11","index":11019,"close":340.6,"high":344.39,"low":339.19,"open":341.73,"volume":3056900},{"timestamp":1531402200,"date":"2018-07-12","index":11020,"close":346.03,"high":346.6,"low":342.74,"open":345.28,"volume":2030700},{"timestamp":1531488600,"date":"2018-07-13","index":11021,"close":350.79,"high":351.24,"low":346.2,"open":347,"volume":2272300},{"timestamp":1531747800,"date":"2018-07-16","index":11022,"close":356.1,"high":356.34,"low":352.35,"open":353.97,"volume":2889000},{"timestamp":1531834200,"date":"2018-07-17","index":11023,"close":356.88,"high":359,"low":355.04,"open":357.61,"volume":2730500},{"timestamp":1531920600,"date":"2018-07-18","index":11024,"close":360.23,"high":361.86,"low":354.26,"open":359,"volume":3090100},{"timestamp":1532007000,"date":"2018-07-19","index":11025,"close":355.33,"high":359.39,"low":355.26,"open":357.69,"volume":2711700},{"timestamp":1532093400,"date":"2018-07-20","index":11026,"close":354.9,"high":356.99,"low":353,"open":353.04,"volume":1816700},{"timestamp":1532352600,"date":"2018-07-23","index":11027,"close":353.27,"high":355,"low":352.39,"open":355,"volume":1943700},{"timestamp":1532439000,"date":"2018-07-24","index":11028,"close":358.27,"high":359.47,"low":354.64,"open":356.75,"volume":3182000}],"post":[{"timestamp":1532525400,"date":"2018-07-25","index":11029,"close":355.92,"high":356.3,"low":345.5,"open":351.52,"volume":7378100},{"timestamp":1532611800,"date":"2018-07-26","index":11030,"close":359.32,"high":360.2,"low":355.27,"open":355.38,"volume":3191200},{"timestamp":1532698200,"date":"2018-07-27","index":11031,"close":360.65,"high":364.54,"low":359.47,"open":361.06,"volume":2914700},{"timestamp":1532957400,"date":"2018-07-30","index":11032,"close":351.06,"high":362.45,"low":350.47,"open":361.99,"volume":3080400},{"timestamp":1533043800,"date":"2018-07-31","index":11033,"close":356.3,"high":359.02,"low":354.06,"open":354.38,"volume":2728400},{"timestamp":1533130200,"date":"2018-08-01","index":11034,"close":352.76,"high":357.91,"low":350.5,"open":354.09,"volume":2717800},{"timestamp":1533216600,"date":"2018-08-02","index":11035,"close":349.73,"high":350.73,"low":346.03,"open":348.62,"volume":2655900},{"timestamp":1533303000,"date":"2018-08-03","index":11036,"close":348.44,"high":350.99,"low":345.67,"open":349.5,"volume":2285200},{"timestamp":1533562200,"date":"2018-08-06","index":11037,"close":346.57,"high":347.37,"low":343.12,"open":347.37,"volume":3251100},{"timestamp":1533648600,"date":"2018-08-07","index":11038,"close":350.76,"high":352.12,"low":345.5,"open":348.05,"volume":2267400},{"timestamp":1533735000,"date":"2018-08-08","index":11039,"close":347.78,"high":351.62,"low":346.25,"open":350.5,"volume":2333600}]},{"date":"2018-04-25","estimated":2.58,"reported":3.64,"pre":[{"timestamp":1523367000,"date":"2018-04-10","index":10955,"close":334.83,"high":336.69,"low":329.55,"open":331.35,"volume":5552000},{"timestamp":1523453400,"date":"2018-04-11","index":10956,"close":327.36,"high":337.57,"low":326.31,"open":331.6,"volume":4573500},{"timestamp":1523539800,"date":"2018-04-12","index":10957,"close":337.48,"high":338.35,"low":330.46,"open":331.98,"volume":4325000},{"timestamp":1523626200,"date":"2018-04-13","index":10958,"close":329.28,"high":339.67,"low":326.6,"open":338.99,"volume":4733500},{"timestamp":1523885400,"date":"2018-04-16","index":10959,"close":331.77,"high":333.22,"low":327.63,"open":332.34,"volume":3901400},{"timestamp":1523971800,"date":"2018-04-17","index":10960,"close":336.72,"high":339.74,"low":333.65,"open":334.73,"volume":3381800},{"timestamp":1524058200,"date":"2018-04-18","index":10961,"close":341,"high":342.4,"low":337.18,"open":338.33,"volume":3117500},{"timestamp":1524144600,"date":"2018-04-19","index":10962,"close":340.64,"high":342.41,"low":337.5,"open":340.19,"volume":3006800},{"timestamp":1524231000,"date":"2018-04-20","index":10963,"close":338.67,"high":341.4,"low":335.05,"open":340.73,"volume":3038000},{"timestamp":1524490200,"date":"2018-04-23","index":10964,"close":338.84,"high":341.26,"low":336,"open":339.55,"volume":2765600},{"timestamp":1524576600,"date":"2018-04-24","index":10965,"close":329.06,"high":347.67,"low":323.28,"open":343.17,"volume":7051800}],"post":[{"timestamp":1524663000,"date":"2018-04-25","index":10966,"close":342.86,"high":344.91,"low":330.52,"open":338.12,"volume":11023600},{"timestamp":1524749400,"date":"2018-04-26","index":10967,"close":342.79,"high":345.65,"low":338.33,"open":344.01,"volume":5273600},{"timestamp":1524835800,"date":"2018-04-27","index":10968,"close":340.88,"high":342.92,"low":337.77,"open":341.25,"volume":3390400},{"timestamp":1525095000,"date":"2018-04-30","index":10969,"close":333.56,"high":342.58,"low":333.4,"open":341.17,"volume":3721600},{"timestamp":1525181400,"date":"2018-05-01","index":10970,"close":329.54,"high":333.91,"low":324.18,"open":332.5,"volume":4313100},{"timestamp":1525267800,"date":"2018-05-02","index":10971,"close":324.19,"high":330.71,"low":323.98,"open":329.5,"volume":3436100},{"timestamp":1525354200,"date":"2018-05-03","index":10972,"close":330.69,"high":332.63,"low":319.13,"open":322.97,"volume":6383200},{"timestamp":1525440600,"date":"2018-05-04","index":10973,"close":334.43,"high":335.89,"low":328.04,"open":328.04,"volume":3655100},{"timestamp":1525699800,"date":"2018-05-07","index":10974,"close":340.43,"high":342.98,"low":335.21,"open":335.23,"volume":4192200},{"timestamp":1525786200,"date":"2018-05-08","index":10975,"close":338.37,"high":341.94,"low":336.61,"open":339.77,"volume":4014100},{"timestamp":1525872600,"date":"2018-05-09","index":10976,"close":344.5,"high":346.93,"low":338.58,"open":339.49,"volume":4347000}]},{"date":"2018-01-31","estimated":2.89,"reported":3.06,"pre":[{"timestamp":1516113000,"date":"2018-01-16","index":10897,"close":335.16,"high":347.73,"low":331.33,"open":339.9,"volume":12305500},{"timestamp":1516199400,"date":"2018-01-17","index":10898,"close":351.01,"high":352.23,"low":336.41,"open":337.73,"volume":9699900},{"timestamp":1516285800,"date":"2018-01-18","index":10899,"close":340.16,"high":350.83,"low":339.15,"open":350.7,"volume":9458600},{"timestamp":1516372200,"date":"2018-01-19","index":10900,"close":337.73,"high":344,"low":335.75,"open":341.67,"volume":7264400},{"timestamp":1516631400,"date":"2018-01-22","index":10901,"close":338,"high":341.38,"low":332.04,"open":335.29,"volume":6792900},{"timestamp":1516717800,"date":"2018-01-23","index":10902,"close":335.59,"high":338.94,"low":334.81,"open":338.34,"volume":4537800},{"timestamp":1516804200,"date":"2018-01-24","index":10903,"close":334.69,"high":338.99,"low":334.14,"open":336.2,"volume":4205400},{"timestamp":1516890600,"date":"2018-01-25","index":10904,"close":343.11,"high":343.62,"low":335.3,"open":336.21,"volume":4747500},{"timestamp":1516977000,"date":"2018-01-26","index":10905,"close":343.22,"high":345.98,"low":341.25,"open":344.33,"volume":5236300},{"timestamp":1517236200,"date":"2018-01-29","index":10906,"close":340.82,"high":344.48,"low":340.1,"open":341.23,"volume":3324900},{"timestamp":1517322600,"date":"2018-01-30","index":10907,"close":337.71,"high":339.98,"low":334.16,"open":339.17,"volume":4983100}],"post":[{"timestamp":1517409000,"date":"2018-01-31","index":10908,"close":354.37,"high":360.97,"low":351.62,"open":360.5,"volume":11409600},{"timestamp":1517495400,"date":"2018-02-01","index":10909,"close":356.94,"high":361.45,"low":352.04,"open":352.95,"volume":6067600},{"timestamp":1517581800,"date":"2018-02-02","index":10910,"close":348.91,"high":355.2,"low":348.7,"open":354,"volume":5486100},{"timestamp":1517841000,"date":"2018-02-05","index":10911,"close":328.88,"high":350,"low":317.39,"open":342.67,"volume":10511300},{"timestamp":1517927400,"date":"2018-02-06","index":10912,"close":340.91,"high":341.67,"low":317.65,"open":320,"volume":11935100},{"timestamp":1518013800,"date":"2018-02-07","index":10913,"close":348.12,"high":353.59,"low":339.87,"open":340.52,"volume":7946700},{"timestamp":1518100200,"date":"2018-02-08","index":10914,"close":329.66,"high":349,"low":329.4,"open":348,"volume":8295900},{"timestamp":1518186600,"date":"2018-02-09","index":10915,"close":332.83,"high":337.81,"low":319.25,"open":333.55,"volume":8833000},{"timestamp":1518445800,"date":"2018-02-12","index":10916,"close":343.8,"high":347.75,"low":335.13,"open":336.57,"volume":6885000},{"timestamp":1518532200,"date":"2018-02-13","index":10917,"close":343.16,"high":347.88,"low":340.29,"open":340.45,"volume":4030200},{"timestamp":1518618600,"date":"2018-02-14","index":10918,"close":344.85,"high":347.43,"low":341.17,"open":341.34,"volume":4340200}]},{"date":"2017-10-25","estimated":2.66,"reported":2.72,"pre":[{"timestamp":1507642200,"date":"2017-10-10","index":10831,"close":260.93,"high":261.06,"low":257.2,"open":259.74,"volume":2740700},{"timestamp":1507728600,"date":"2017-10-11","index":10832,"close":261.44,"high":261.65,"low":259.02,"open":261.32,"volume":2890300},{"timestamp":1507815000,"date":"2017-10-12","index":10833,"close":261.91,"high":262.98,"low":260,"open":260.95,"volume":2577900},{"timestamp":1507901400,"date":"2017-10-13","index":10834,"close":260.74,"high":263.79,"low":260.74,"open":262.9,"volume":2243900},{"timestamp":1508160600,"date":"2017-10-16","index":10835,"close":259.75,"high":262,"low":259.69,"open":261.5,"volume":1818900},{"timestamp":1508247000,"date":"2017-10-17","index":10836,"close":258.62,"high":259.05,"low":256.26,"open":256.49,"volume":2515900},{"timestamp":1508333400,"date":"2017-10-18","index":10837,"close":260.04,"high":260.73,"low":256.66,"open":258.47,"volume":2051700},{"timestamp":1508419800,"date":"2017-10-19","index":10838,"close":259.04,"high":259.1,"low":256.03,"open":258.98,"volume":2589200},{"timestamp":1508506200,"date":"2017-10-20","index":10839,"close":264.75,"high":264.83,"low":259.44,"open":260.36,"volume":3955900},{"timestamp":1508765400,"date":"2017-10-23","index":10840,"close":262.32,"high":265.98,"low":262.14,"open":265.13,"volume":3302400},{"timestamp":1508851800,"date":"2017-10-24","index":10841,"close":266,"high":267.21,"low":263.24,"open":263.24,"volume":4401600}],"post":[{"timestamp":1508938200,"date":"2017-10-25","index":10842,"close":258.42,"high":266,"low":254.5,"open":264.78,"volume":7895300},{"timestamp":1509024600,"date":"2017-10-26","index":10843,"close":259.27,"high":261.44,"low":257.31,"open":259.72,"volume":3419100},{"timestamp":1509111000,"date":"2017-10-27","index":10844,"close":256.46,"high":259.5,"low":255.8,"open":258.26,"volume":2899200},{"timestamp":1509370200,"date":"2017-10-30","index":10845,"close":259.25,"high":260.41,"low":255.33,"open":255.45,"volume":3025900},{"timestamp":1509456600,"date":"2017-10-31","index":10846,"close":257.98,"high":259.93,"low":257.47,"open":259.34,"volume":2742800},{"timestamp":1509543000,"date":"2017-11-01","index":10847,"close":258.5,"high":259.41,"low":256.24,"open":258.29,"volume":2929500},{"timestamp":1509629400,"date":"2017-11-02","index":10848,"close":262.63,"high":263.24,"low":258,"open":258.31,"volume":2529900},{"timestamp":1509715800,"date":"2017-11-03","index":10849,"close":261.75,"high":263.79,"low":260.08,"open":262.42,"volume":2610800},{"timestamp":1509978600,"date":"2017-11-06","index":10850,"close":264.07,"high":265.84,"low":262.53,"open":262.62,"volume":2911600},{"timestamp":1510065000,"date":"2017-11-07","index":10851,"close":266.13,"high":267.28,"low":264.07,"open":264.07,"volume":3205400},{"timestamp":1510151400,"date":"2017-11-08","index":10852,"close":265.57,"high":267.62,"low":265.29,"open":266.14,"volume":2841800}]},{"date":"2017-07-26","estimated":2.3,"reported":2.55,"pre":[{"timestamp":1499779800,"date":"2017-07-11","index":10767,"close":206.27,"high":206.66,"low":204,"open":204,"volume":2815800},{"timestamp":1499866200,"date":"2017-07-12","index":10768,"close":206.44,"high":208.61,"low":206.32,"open":206.95,"volume":2817400},{"timestamp":1499952600,"date":"2017-07-13","index":10769,"close":206.23,"high":207,"low":205.35,"open":206.8,"volume":1943600},{"timestamp":1500039000,"date":"2017-07-14","index":10770,"close":208.51,"high":208.73,"low":206.74,"open":206.8,"volume":3229000},{"timestamp":1500298200,"date":"2017-07-17","index":10771,"close":209,"high":209.72,"low":208.56,"open":208.73,"volume":2416000},{"timestamp":1500384600,"date":"2017-07-18","index":10772,"close":208.24,"high":209.19,"low":207.53,"open":209.11,"volume":1942300},{"timestamp":1500471000,"date":"2017-07-19","index":10773,"close":210.88,"high":210.93,"low":208.99,"open":209.43,"volume":2258400},{"timestamp":1500557400,"date":"2017-07-20","index":10774,"close":210.28,"high":211.25,"low":209.92,"open":211.1,"volume":2235100},{"timestamp":1500643800,"date":"2017-07-21","index":10775,"close":212.14,"high":212.2,"low":209.41,"open":209.99,"volume":2098400},{"timestamp":1500903000,"date":"2017-07-24","index":10776,"close":212.18,"high":212.64,"low":211.4,"open":212,"volume":2392700},{"timestamp":1500989400,"date":"2017-07-25","index":10777,"close":212.46,"high":214,"low":211.95,"open":213.22,"volume":2889000}],"post":[{"timestamp":1501075800,"date":"2017-07-26","index":10778,"close":233.45,"high":233.98,"low":223.02,"open":223.48,"volume":14140000},{"timestamp":1501162200,"date":"2017-07-27","index":10779,"close":241,"high":242.68,"low":236.7,"open":237.13,"volume":10860600},{"timestamp":1501248600,"date":"2017-07-28","index":10780,"close":241.27,"high":242,"low":238.55,"open":240.82,"volume":4602400},{"timestamp":1501507800,"date":"2017-07-31","index":10781,"close":242.46,"high":246.49,"low":241.82,"open":241.85,"volume":5777300},{"timestamp":1501594200,"date":"2017-08-01","index":10782,"close":239.44,"high":243.99,"low":239.16,"open":243.38,"volume":5018400},{"timestamp":1501680600,"date":"2017-08-02","index":10783,"close":237.95,"high":241.56,"low":237.88,"open":239.06,"volume":5119900},{"timestamp":1501767000,"date":"2017-08-03","index":10784,"close":238.25,"high":239.59,"low":236.04,"open":237.06,"volume":5112700},{"timestamp":1501853400,"date":"2017-08-04","index":10785,"close":237.71,"high":239.73,"low":236.38,"open":238.58,"volume":5590500},{"timestamp":1502112600,"date":"2017-08-07","index":10786,"close":240.23,"high":241.43,"low":237.21,"open":237.6,"volume":3674700},{"timestamp":1502199000,"date":"2017-08-08","index":10787,"close":239.5,"high":240.52,"low":238.93,"open":239.91,"volume":4871500},{"timestamp":1502285400,"date":"2017-08-09","index":10788,"close":234.31,"high":238.7,"low":234.1,"open":238.01,"volume":5680400}]},{"date":"2017-04-26","estimated":1.94,"reported":2.01,"pre":[{"timestamp":1491831000,"date":"2017-04-10","index":10704,"close":177.56,"high":179.97,"low":177.48,"open":179,"volume":2309300},{"timestamp":1491917400,"date":"2017-04-11","index":10705,"close":178.57,"high":178.6,"low":176.96,"open":177.5,"volume":2266300},{"timestamp":1492003800,"date":"2017-04-12","index":10706,"close":176.05,"high":178.25,"low":175.94,"open":178.25,"volume":2922700},{"timestamp":1492090200,"date":"2017-04-13","index":10707,"close":175.62,"high":176.88,"low":175.56,"open":175.74,"volume":2024100},{"timestamp":1492435800,"date":"2017-04-17","index":10708,"close":179.02,"high":179.08,"low":175.65,"open":175.84,"volume":2450200},{"timestamp":1492522200,"date":"2017-04-18","index":10709,"close":177.85,"high":179.97,"low":177.12,"open":178.59,"volume":2960200},{"timestamp":1492608600,"date":"2017-04-19","index":10710,"close":178.4,"high":179.9,"low":178.16,"open":178.47,"volume":2124500},{"timestamp":1492695000,"date":"2017-04-20","index":10711,"close":179.3,"high":179.82,"low":178.35,"open":178.74,"volume":2335200},{"timestamp":1492781400,"date":"2017-04-21","index":10712,"close":180.38,"high":180.93,"low":179.42,"open":179.42,"volume":3146600},{"timestamp":1493040600,"date":"2017-04-24","index":10713,"close":182.06,"high":182.46,"low":181.61,"open":181.75,"volume":3141900},{"timestamp":1493127000,"date":"2017-04-25","index":10714,"close":183.51,"high":183.85,"low":182.53,"open":182.53,"volume":3735400}],"post":[{"timestamp":1493213400,"date":"2017-04-26","index":10715,"close":181.71,"high":183,"low":180.11,"open":182.31,"volume":4471600},{"timestamp":1493299800,"date":"2017-04-27","index":10716,"close":183.22,"high":183.76,"low":182.59,"open":182.59,"volume":3129100},{"timestamp":1493386200,"date":"2017-04-28","index":10717,"close":184.83,"high":184.93,"low":183.02,"open":183.42,"volume":2181600},{"timestamp":1493645400,"date":"2017-05-01","index":10718,"close":182.39,"high":184.49,"low":181.8,"open":184.23,"volume":3516700},{"timestamp":1493731800,"date":"2017-05-02","index":10719,"close":183.44,"high":183.91,"low":182.53,"open":182.54,"volume":1979800},{"timestamp":1493818200,"date":"2017-05-03","index":10720,"close":183.39,"high":183.75,"low":182.25,"open":183.45,"volume":2983200},{"timestamp":1493904600,"date":"2017-05-04","index":10721,"close":183.07,"high":184.25,"low":182.18,"open":183.33,"volume":2289300},{"timestamp":1493991000,"date":"2017-05-05","index":10722,"close":185.01,"high":185.07,"low":183.16,"open":183.16,"volume":2636900},{"timestamp":1494250200,"date":"2017-05-08","index":10723,"close":186.02,"high":186.39,"low":185,"open":185.38,"volume":1963400},{"timestamp":1494336600,"date":"2017-05-09","index":10724,"close":186.91,"high":187.21,"low":186.05,"open":186.11,"volume":3004000},{"timestamp":1494423000,"date":"2017-05-10","index":10725,"close":183.18,"high":185.65,"low":178.18,"open":185.14,"volume":7060100}]},{"date":"2017-01-25","estimated":2.35,"reported":2.47,"pre":[{"timestamp":1483972200,"date":"2017-01-09","index":10641,"close":158.32,"high":159.24,"low":158.17,"open":159,"volume":2839400},{"timestamp":1484058600,"date":"2017-01-10","index":10642,"close":159.07,"high":159.94,"low":158.57,"open":158.96,"volume":2988300},{"timestamp":1484145000,"date":"2017-01-11","index":10643,"close":159.4,"high":159.7,"low":158.28,"open":159.54,"volume":2416500},{"timestamp":1484231400,"date":"2017-01-12","index":10644,"close":158.29,"high":159.16,"low":156.67,"open":159.15,"volume":3020500},{"timestamp":1484317800,"date":"2017-01-13","index":10645,"close":158.83,"high":159.58,"low":158.34,"open":158.74,"volume":2435400},{"timestamp":1484663400,"date":"2017-01-17","index":10646,"close":157.67,"high":159.04,"low":157.23,"open":158.2,"volume":2758800},{"timestamp":1484749800,"date":"2017-01-18","index":10647,"close":158.32,"high":159.05,"low":156.75,"open":157.55,"volume":2087000},{"timestamp":1484836200,"date":"2017-01-19","index":10648,"close":159,"high":159.87,"low":157.91,"open":158.87,"volume":3144000},{"timestamp":1484922600,"date":"2017-01-20","index":10649,"close":159.53,"high":160.3,"low":158.23,"open":159.81,"volume":3384500},{"timestamp":1485181800,"date":"2017-01-23","index":10650,"close":157.84,"high":159.5,"low":157.29,"open":158.94,"volume":3931200},{"timestamp":1485268200,"date":"2017-01-24","index":10651,"close":160.55,"high":160.93,"low":157.84,"open":158.58,"volume":3927500}],"post":[{"timestamp":1485354600,"date":"2017-01-25","index":10652,"close":167.36,"high":168.65,"low":163.24,"open":163.59,"volume":7480000},{"timestamp":1485441000,"date":"2017-01-26","index":10653,"close":169.12,"high":170,"low":167.25,"open":167.25,"volume":5436800},{"timestamp":1485527400,"date":"2017-01-27","index":10654,"close":167.7,"high":169.8,"low":167.01,"open":169.21,"volume":4883200},{"timestamp":1485786600,"date":"2017-01-30","index":10655,"close":165.57,"high":165.99,"low":163.82,"open":165.92,"volume":5456300},{"timestamp":1485873000,"date":"2017-01-31","index":10656,"close":163.42,"high":165.1,"low":163.22,"open":164.96,"volume":5350700},{"timestamp":1485959400,"date":"2017-02-01","index":10657,"close":163.97,"high":165.81,"low":163.12,"open":164.25,"volume":3138000},{"timestamp":1486045800,"date":"2017-02-02","index":10658,"close":162.26,"high":163.97,"low":160.82,"open":163.22,"volume":3791700},{"timestamp":1486132200,"date":"2017-02-03","index":10659,"close":162.4,"high":163.56,"low":162.31,"open":162.99,"volume":2981700},{"timestamp":1486391400,"date":"2017-02-06","index":10660,"close":163.98,"high":164.08,"low":162.38,"open":162.42,"volume":3110500},{"timestamp":1486477800,"date":"2017-02-07","index":10661,"close":166.5,"high":167.42,"low":164.87,"open":165,"volume":4243200},{"timestamp":1486564200,"date":"2017-02-08","index":10662,"close":163.81,"high":165.24,"low":163.69,"open":165,"volume":3041600}]},{"date":"2016-10-26","estimated":2.62,"reported":3.51,"pre":[{"timestamp":1476192600,"date":"2016-10-11","index":10580,"close":133.74,"high":135.69,"low":133.27,"open":134.94,"volume":3607300},{"timestamp":1476279000,"date":"2016-10-12","index":10581,"close":133.16,"high":134.28,"low":133,"open":133.76,"volume":2264200},{"timestamp":1476365400,"date":"2016-10-13","index":10582,"close":133.38,"high":133.93,"low":131.39,"open":132.42,"volume":3544200},{"timestamp":1476451800,"date":"2016-10-14","index":10583,"close":133.5,"high":135.25,"low":133.48,"open":134.56,"volume":2317400},{"timestamp":1476711000,"date":"2016-10-17","index":10584,"close":134,"high":135.38,"low":133.33,"open":133.5,"volume":2435100},{"timestamp":1476797400,"date":"2016-10-18","index":10585,"close":135.1,"high":135.74,"low":134.92,"open":135.03,"volume":2271000},{"timestamp":1476883800,"date":"2016-10-19","index":10586,"close":136.18,"high":136.95,"low":135.33,"open":135.42,"volume":2265900},{"timestamp":1476970200,"date":"2016-10-20","index":10587,"close":135.84,"high":136.75,"low":135.37,"open":135.92,"volume":2539700},{"timestamp":1477056600,"date":"2016-10-21","index":10588,"close":135.63,"high":136.19,"low":134.25,"open":134.72,"volume":2205000},{"timestamp":1477315800,"date":"2016-10-24","index":10589,"close":137.45,"high":138.88,"low":136.41,"open":136.41,"volume":3814200},{"timestamp":1477402200,"date":"2016-10-25","index":10590,"close":139.02,"high":139.42,"low":137.35,"open":137.53,"volume":5209100}],"post":[{"timestamp":1477488600,"date":"2016-10-26","index":10591,"close":145.54,"high":146.19,"low":136.72,"open":138.43,"volume":13272000},{"timestamp":1477575000,"date":"2016-10-27","index":10592,"close":143.31,"high":146.23,"low":141.78,"open":145.83,"volume":7857100},{"timestamp":1477661400,"date":"2016-10-28","index":10593,"close":143.01,"high":144,"low":142.17,"open":143.72,"volume":4636100},{"timestamp":1477920600,"date":"2016-10-31","index":10594,"close":142.43,"high":143.35,"low":142.15,"open":143.05,"volume":3075900},{"timestamp":1478007000,"date":"2016-11-01","index":10595,"close":142.41,"high":143.9,"low":141.81,"open":142.95,"volume":3245000},{"timestamp":1478093400,"date":"2016-11-02","index":10596,"close":140.75,"high":142.87,"low":140.59,"open":142,"volume":2782100},{"timestamp":1478179800,"date":"2016-11-03","index":10597,"close":140.02,"high":140.9,"low":139.35,"open":140.76,"volume":2280800},{"timestamp":1478266200,"date":"2016-11-04","index":10598,"close":139.54,"high":140.85,"low":138.8,"open":139.11,"volume":2951500},{"timestamp":1478529000,"date":"2016-11-07","index":10599,"close":143.03,"high":143.1,"low":141.49,"open":141.5,"volume":3228200},{"timestamp":1478615400,"date":"2016-11-08","index":10600,"close":142.2,"high":143.31,"low":141.29,"open":141.92,"volume":2823800},{"timestamp":1478701800,"date":"2016-11-09","index":10601,"close":145.09,"high":145.85,"low":141.54,"open":141.6,"volume":5494400}]},{"date":"2016-07-27","estimated":-0.92,"reported":-0.44,"pre":[{"timestamp":1468330200,"date":"2016-07-12","index":10516,"close":130.81,"high":133,"low":130.33,"open":132.8,"volume":4318400},{"timestamp":1468416600,"date":"2016-07-13","index":10517,"close":130.11,"high":131.39,"low":129.37,"open":131.28,"volume":3061400},{"timestamp":1468503000,"date":"2016-07-14","index":10518,"close":131.55,"high":131.92,"low":130.2,"open":131.63,"volume":3984100},{"timestamp":1468589400,"date":"2016-07-15","index":10519,"close":132.39,"high":132.75,"low":131.45,"open":131.8,"volume":2944900},{"timestamp":1468848600,"date":"2016-07-18","index":10520,"close":133.43,"high":133.89,"low":131.95,"open":132.38,"volume":3338400},{"timestamp":1468935000,"date":"2016-07-19","index":10521,"close":134.66,"high":135.67,"low":132.83,"open":132.91,"volume":3390000},{"timestamp":1469021400,"date":"2016-07-20","index":10522,"close":134.72,"high":135.18,"low":134.04,"open":134.55,"volume":2669400},{"timestamp":1469107800,"date":"2016-07-21","index":10523,"close":133.53,"high":134.98,"low":133.03,"open":134.76,"volume":2814100},{"timestamp":1469194200,"date":"2016-07-22","index":10524,"close":133.47,"high":133.49,"low":130.57,"open":131.75,"volume":4844900},{"timestamp":1469453400,"date":"2016-07-25","index":10525,"close":132.94,"high":133.3,"low":132.38,"open":133.18,"volume":3078600},{"timestamp":1469539800,"date":"2016-07-26","index":10526,"close":134.85,"high":134.97,"low":132.51,"open":132.9,"volume":4667300}],"post":[{"timestamp":1469626200,"date":"2016-07-27","index":10527,"close":135.96,"high":139.45,"low":135.71,"open":136.14,"volume":5661700},{"timestamp":1469712600,"date":"2016-07-28","index":10528,"close":133.01,"high":135.86,"low":132.55,"open":135.4,"volume":5142400},{"timestamp":1469799000,"date":"2016-07-29","index":10529,"close":133.66,"high":133.8,"low":132.3,"open":133.05,"volume":3559100},{"timestamp":1470058200,"date":"2016-08-01","index":10530,"close":133.21,"high":134.23,"low":132.7,"open":133.21,"volume":3067300},{"timestamp":1470144600,"date":"2016-08-02","index":10531,"close":131.6,"high":133.4,"low":131.35,"open":132.95,"volume":3156800},{"timestamp":1470231000,"date":"2016-08-03","index":10532,"close":131.87,"high":132.45,"low":131.62,"open":131.77,"volume":2359300},{"timestamp":1470317400,"date":"2016-08-04","index":10533,"close":131.21,"high":132.55,"low":130.96,"open":132,"volume":3008500},{"timestamp":1470403800,"date":"2016-08-05","index":10534,"close":131.73,"high":132.44,"low":131.01,"open":132.21,"volume":3119500},{"timestamp":1470663000,"date":"2016-08-08","index":10535,"close":132.19,"high":132.95,"low":131.75,"open":132.14,"volume":2443800},{"timestamp":1470749400,"date":"2016-08-09","index":10536,"close":132.62,"high":132.99,"low":132.23,"open":132.73,"volume":3013900},{"timestamp":1470835800,"date":"2016-08-10","index":10537,"close":132.28,"high":133.53,"low":131.71,"open":132.1,"volume":2642200}]},{"date":"2016-04-27","estimated":1.82,"reported":1.74,"pre":[{"timestamp":1460467800,"date":"2016-04-12","index":10453,"close":129.47,"high":130.38,"low":126.68,"open":127.62,"volume":4239200},{"timestamp":1460554200,"date":"2016-04-13","index":10454,"close":131.14,"high":131.5,"low":129.81,"open":130.49,"volume":3514800},{"timestamp":1460640600,"date":"2016-04-14","index":10455,"close":130.85,"high":131.95,"low":130.53,"open":131.5,"volume":4527600},{"timestamp":1460727000,"date":"2016-04-15","index":10456,"close":131.13,"high":131.6,"low":130.68,"open":130.95,"volume":5008700},{"timestamp":1460986200,"date":"2016-04-18","index":10457,"close":131.97,"high":132.25,"low":130.32,"open":131.13,"volume":3056000},{"timestamp":1461072600,"date":"2016-04-19","index":10458,"close":132.68,"high":133.85,"low":132.21,"open":132.57,"volume":2931000},{"timestamp":1461159000,"date":"2016-04-20","index":10459,"close":130.57,"high":131.36,"low":128.49,"open":128.55,"volume":6799000},{"timestamp":1461245400,"date":"2016-04-21","index":10460,"close":130.74,"high":132.64,"low":130.3,"open":130.98,"volume":4799600},{"timestamp":1461331800,"date":"2016-04-22","index":10461,"close":131.05,"high":131.83,"low":130.5,"open":131.09,"volume":3858100},{"timestamp":1461591000,"date":"2016-04-25","index":10462,"close":130.75,"high":131,"low":129.31,"open":130.45,"volume":4600100},{"timestamp":1461677400,"date":"2016-04-26","index":10463,"close":133.24,"high":133.27,"low":131.06,"open":131.25,"volume":6103400}],"post":[{"timestamp":1461763800,"date":"2016-04-27","index":10464,"close":137.08,"high":137.89,"low":131.95,"open":133.2,"volume":6930800},{"timestamp":1461850200,"date":"2016-04-28","index":10465,"close":134.8,"high":137.72,"low":134.5,"open":136.29,"volume":4938800},{"timestamp":1461936600,"date":"2016-04-29","index":10466,"close":134.8,"high":135.23,"low":132.81,"open":134.42,"volume":3716700},{"timestamp":1462195800,"date":"2016-05-02","index":10467,"close":134.01,"high":135,"low":133.23,"open":134.38,"volume":3703800},{"timestamp":1462282200,"date":"2016-05-03","index":10468,"close":132.49,"high":133.31,"low":131.46,"open":132.7,"volume":4028700},{"timestamp":1462368600,"date":"2016-05-04","index":10469,"close":130.89,"high":132.31,"low":130.53,"open":131.59,"volume":3340500},{"timestamp":1462455000,"date":"2016-05-05","index":10470,"close":132.08,"high":132.64,"low":131.12,"open":131.73,"volume":4199200},{"timestamp":1462541400,"date":"2016-05-06","index":10471,"close":133.26,"high":133.63,"low":131.76,"open":132.11,"volume":2466000},{"timestamp":1462800600,"date":"2016-05-09","index":10472,"close":132.1,"high":133.81,"low":131.82,"open":132.8,"volume":3431100},{"timestamp":1462887000,"date":"2016-05-10","index":10473,"close":134.72,"high":135.24,"low":132.79,"open":133.18,"volume":3382700},{"timestamp":1462973400,"date":"2016-05-11","index":10474,"close":133,"high":134.99,"low":132.94,"open":133.81,"volume":3284100}]},{"date":"2016-01-27","estimated":1.28,"reported":1.6,"pre":[{"timestamp":1452522600,"date":"2016-01-11","index":10390,"close":130.21,"high":131,"low":128.92,"open":130.85,"volume":5551500},{"timestamp":1452609000,"date":"2016-01-12","index":10391,"close":131.92,"high":132.17,"low":129.64,"open":131.58,"volume":4171500},{"timestamp":1452695400,"date":"2016-01-13","index":10392,"close":128.12,"high":132.88,"low":127.75,"open":132.7,"volume":5073100},{"timestamp":1452781800,"date":"2016-01-14","index":10393,"close":129.2,"high":130.07,"low":125.81,"open":129.59,"volume":6517800},{"timestamp":1452868200,"date":"2016-01-15","index":10394,"close":125.63,"high":127.14,"low":124.51,"open":125.8,"volume":6678400},{"timestamp":1453213800,"date":"2016-01-19","index":10395,"close":126.06,"high":127.22,"low":125.11,"open":127.06,"volume":5478900},{"timestamp":1453300200,"date":"2016-01-20","index":10396,"close":122.14,"high":124.94,"low":119.82,"open":124,"volume":7636600},{"timestamp":1453386600,"date":"2016-01-21","index":10397,"close":123.4,"high":125.98,"low":121.54,"open":122.77,"volume":5546200},{"timestamp":1453473000,"date":"2016-01-22","index":10398,"close":124.61,"high":125.68,"low":123.32,"open":124.42,"volume":5259900},{"timestamp":1453732200,"date":"2016-01-25","index":10399,"close":124.01,"high":125.24,"low":123.4,"open":124.6,"volume":4551600},{"timestamp":1453818600,"date":"2016-01-26","index":10400,"close":128.01,"high":128.15,"low":124.5,"open":124.98,"volume":5432600}],"post":[{"timestamp":1453905000,"date":"2016-01-27","index":10401,"close":116.58,"high":120.11,"low":115.02,"open":119.9,"volume":27945900},{"timestamp":1453991400,"date":"2016-01-28","index":10402,"close":118.01,"high":118.03,"low":115.06,"open":117.1,"volume":10708400},{"timestamp":1454077800,"date":"2016-01-29","index":10403,"close":120.13,"high":120.18,"low":118.02,"open":118.14,"volume":9195700},{"timestamp":1454337000,"date":"2016-02-01","index":10404,"close":121.56,"high":122.29,"low":118.65,"open":119.64,"volume":6812800},{"timestamp":1454423400,"date":"2016-02-02","index":10405,"close":117.52,"high":120.28,"low":117.37,"open":119.69,"volume":8646700},{"timestamp":1454509800,"date":"2016-02-03","index":10406,"close":121.87,"high":122.13,"low":117.15,"open":118.8,"volume":7361900},{"timestamp":1454596200,"date":"2016-02-04","index":10407,"close":123.61,"high":124.91,"low":121.12,"open":121.12,"volume":5837000},{"timestamp":1454682600,"date":"2016-02-05","index":10408,"close":122.56,"high":124.17,"low":121.03,"open":123.63,"volume":6186700},{"timestamp":1454941800,"date":"2016-02-08","index":10409,"close":119.47,"high":121.33,"low":117.25,"open":120.67,"volume":6453600},{"timestamp":1455028200,"date":"2016-02-09","index":10410,"close":118.88,"high":119.98,"low":117.43,"open":117.98,"volume":4137600},{"timestamp":1455114600,"date":"2016-02-10","index":10411,"close":116.36,"high":119.46,"low":116.27,"open":118.16,"volume":4888600}]},{"date":"2015-10-21","estimated":2.22,"reported":2.52,"pre":[{"timestamp":1444138200,"date":"2015-10-06","index":10324,"close":134.63,"high":135.54,"low":133.67,"open":134.1,"volume":3059600},{"timestamp":1444224600,"date":"2015-10-07","index":10325,"close":137.02,"high":137.73,"low":135.26,"open":135.69,"volume":3263800},{"timestamp":1444311000,"date":"2015-10-08","index":10326,"close":139.04,"high":139.35,"low":136.07,"open":136.66,"volume":2835700},{"timestamp":1444397400,"date":"2015-10-09","index":10327,"close":139.7,"high":140.24,"low":138.36,"open":139.04,"volume":3065700},{"timestamp":1444656600,"date":"2015-10-12","index":10328,"close":140.68,"high":141.07,"low":139.32,"open":139.93,"volume":1942200},{"timestamp":1444743000,"date":"2015-10-13","index":10329,"close":140.29,"high":140.5,"low":139.43,"open":139.44,"volume":2339700},{"timestamp":1444829400,"date":"2015-10-14","index":10330,"close":134.22,"high":140.89,"low":133.58,"open":139.75,"volume":8752300},{"timestamp":1444915800,"date":"2015-10-15","index":10331,"close":137.39,"high":137.67,"low":135,"open":135.16,"volume":6368300},{"timestamp":1445002200,"date":"2015-10-16","index":10332,"close":137.6,"high":138.73,"low":136.52,"open":137.43,"volume":3173700},{"timestamp":1445261400,"date":"2015-10-19","index":10333,"close":138.42,"high":138.61,"low":136.39,"open":137.6,"volume":4022000},{"timestamp":1445347800,"date":"2015-10-20","index":10334,"close":138.88,"high":139.93,"low":137.58,"open":137.94,"volume":4202600}],"post":[{"timestamp":1445434200,"date":"2015-10-21","index":10335,"close":141.19,"high":142.15,"low":136.61,"open":141.7,"volume":8927200},{"timestamp":1445520600,"date":"2015-10-22","index":10336,"close":146.31,"high":147.36,"low":141.93,"open":142,"volume":6976300},{"timestamp":1445607000,"date":"2015-10-23","index":10337,"close":146.7,"high":147.75,"low":144.91,"open":147.37,"volume":4691200},{"timestamp":1445866200,"date":"2015-10-26","index":10338,"close":146.7,"high":147.23,"low":145.55,"open":146.21,"volume":3143400},{"timestamp":1445952600,"date":"2015-10-27","index":10339,"close":148.46,"high":148.99,"low":146.01,"open":146.22,"volume":3411300},{"timestamp":1446039000,"date":"2015-10-28","index":10340,"close":147.88,"high":148.81,"low":145.14,"open":147.99,"volume":4408300},{"timestamp":1446125400,"date":"2015-10-29","index":10341,"close":147.18,"high":147.87,"low":145.83,"open":147.54,"volume":3072100},{"timestamp":1446211800,"date":"2015-10-30","index":10342,"close":148.07,"high":149.6,"low":147.09,"open":147.4,"volume":3938000},{"timestamp":1446474600,"date":"2015-11-02","index":10343,"close":148.4,"high":149.47,"low":147.56,"open":148.38,"volume":2516700},{"timestamp":1446561000,"date":"2015-11-03","index":10344,"close":148.09,"high":148.46,"low":147.14,"open":148.03,"volume":2470000},{"timestamp":1446647400,"date":"2015-11-04","index":10345,"close":148.19,"high":148.76,"low":147.18,"open":147.26,"volume":2771500}]},{"date":"2015-07-22","estimated":1.37,"reported":1.62,"pre":[{"timestamp":1436275800,"date":"2015-07-07","index":10260,"close":143.15,"high":143.44,"low":140.14,"open":140.8,"volume":3712000},{"timestamp":1436362200,"date":"2015-07-08","index":10261,"close":141.92,"high":143.15,"low":141.52,"open":142.5,"volume":3386500},{"timestamp":1436448600,"date":"2015-07-09","index":10262,"close":142.8,"high":144.2,"low":142.73,"open":143.89,"volume":2486800},{"timestamp":1436535000,"date":"2015-07-10","index":10263,"close":144.48,"high":145.19,"low":143.87,"open":144.14,"volume":2192100},{"timestamp":1436794200,"date":"2015-07-13","index":10264,"close":146.62,"high":146.75,"low":145.6,"open":145.96,"volume":2194200},{"timestamp":1436880600,"date":"2015-07-14","index":10265,"close":147.75,"high":148.3,"low":146.45,"open":146.76,"volume":3388800},{"timestamp":1436967000,"date":"2015-07-15","index":10266,"close":146.89,"high":147.75,"low":146.48,"open":147.75,"volume":2653900},{"timestamp":1437053400,"date":"2015-07-16","index":10267,"close":148.49,"high":148.8,"low":147.77,"open":147.79,"volume":2509600},{"timestamp":1437139800,"date":"2015-07-17","index":10268,"close":146.84,"high":147.44,"low":146.02,"open":147.25,"volume":3127100},{"timestamp":1437399000,"date":"2015-07-20","index":10269,"close":146.72,"high":147.2,"low":145.91,"open":147.11,"volume":3016100},{"timestamp":1437485400,"date":"2015-07-21","index":10270,"close":145,"high":146.59,"low":144.22,"open":146.59,"volume":4452600}],"post":[{"timestamp":1437571800,"date":"2015-07-22","index":10271,"close":146.47,"high":149.18,"low":145.11,"open":148.9,"volume":6238400},{"timestamp":1437658200,"date":"2015-07-23","index":10272,"close":146.11,"high":147.95,"low":145.79,"open":147,"volume":4116000},{"timestamp":1437744600,"date":"2015-07-24","index":10273,"close":144.06,"high":146.47,"low":143.98,"open":145.81,"volume":2455000},{"timestamp":1438003800,"date":"2015-07-27","index":10274,"close":141.03,"high":143.35,"low":140.8,"open":143.22,"volume":3532100},{"timestamp":1438090200,"date":"2015-07-28","index":10275,"close":141.81,"high":142.17,"low":139.51,"open":141.61,"volume":4138200},{"timestamp":1438176600,"date":"2015-07-29","index":10276,"close":144.14,"high":144.61,"low":142.37,"open":142.48,"volume":3260400},{"timestamp":1438263000,"date":"2015-07-30","index":10277,"close":143.01,"high":143.92,"low":142.21,"open":143.35,"volume":2644000},{"timestamp":1438349400,"date":"2015-07-31","index":10278,"close":144.17,"high":144.92,"low":143.29,"open":143.76,"volume":3163500},{"timestamp":1438608600,"date":"2015-08-03","index":10279,"close":143.69,"high":144.75,"low":142.59,"open":144.44,"volume":3088000},{"timestamp":1438695000,"date":"2015-08-04","index":10280,"close":143.54,"high":144.87,"low":143.04,"open":143.55,"volume":1973000},{"timestamp":1438781400,"date":"2015-08-05","index":10281,"close":144.95,"high":145.6,"low":143.77,"open":143.9,"volume":2926100}]},{"date":"2015-04-22","estimated":1.81,"reported":1.97,"pre":[{"timestamp":1428413400,"date":"2015-04-07","index":10197,"close":152.32,"high":153.5,"low":151.14,"open":151.27,"volume":4299500},{"timestamp":1428499800,"date":"2015-04-08","index":10198,"close":153.36,"high":153.5,"low":152.19,"open":152.19,"volume":2763400},{"timestamp":1428586200,"date":"2015-04-09","index":10199,"close":153.42,"high":153.67,"low":151.63,"open":152.62,"volume":3966800},{"timestamp":1428672600,"date":"2015-04-10","index":10200,"close":154.38,"high":154.96,"low":153.25,"open":153.55,"volume":3183000},{"timestamp":1428931800,"date":"2015-04-13","index":10201,"close":153.24,"high":155.5,"low":152.96,"open":153.79,"volume":3034000},{"timestamp":1429018200,"date":"2015-04-14","index":10202,"close":153.21,"high":153.54,"low":151.59,"open":152.93,"volume":2845800},{"timestamp":1429104600,"date":"2015-04-15","index":10203,"close":152.43,"high":154.37,"low":152.21,"open":154.37,"volume":3687400},{"timestamp":1429191000,"date":"2015-04-16","index":10204,"close":151.97,"high":152.53,"low":151.05,"open":151.66,"volume":2559900},{"timestamp":1429277400,"date":"2015-04-17","index":10205,"close":149.6,"high":151.43,"low":149.44,"open":150.88,"volume":4671600},{"timestamp":1429536600,"date":"2015-04-20","index":10206,"close":152.67,"high":153.55,"low":151.01,"open":151.06,"volume":3169100},{"timestamp":1429623000,"date":"2015-04-21","index":10207,"close":153.33,"high":154.09,"low":152,"open":153.51,"volume":3772900}],"post":[{"timestamp":1429709400,"date":"2015-04-22","index":10208,"close":151.19,"high":153,"low":148.85,"open":152.36,"volume":8468900},{"timestamp":1429795800,"date":"2015-04-23","index":10209,"close":149.87,"high":150.83,"low":149.73,"open":150.83,"volume":4080800},{"timestamp":1429882200,"date":"2015-04-24","index":10210,"close":148.4,"high":149.86,"low":148.02,"open":149.54,"volume":4889200},{"timestamp":1430141400,"date":"2015-04-27","index":10211,"close":147.8,"high":149,"low":147.71,"open":148.59,"volume":4603500},{"timestamp":1430227800,"date":"2015-04-28","index":10212,"close":147.51,"high":148.37,"low":146.01,"open":147.9,"volume":4352900},{"timestamp":1430314200,"date":"2015-04-29","index":10213,"close":146.15,"high":147.46,"low":145.9,"open":147.07,"volume":4761700},{"timestamp":1430400600,"date":"2015-04-30","index":10214,"close":143.34,"high":145.94,"low":142.75,"open":145.25,"volume":4925300},{"timestamp":1430487000,"date":"2015-05-01","index":10215,"close":144.67,"high":145.07,"low":143.84,"open":144.41,"volume":3556800},{"timestamp":1430746200,"date":"2015-05-04","index":10216,"close":144.02,"high":144.79,"low":143.18,"open":143.85,"volume":8977500},{"timestamp":1430832600,"date":"2015-05-05","index":10217,"close":142.91,"high":144.7,"low":142.27,"open":143.76,"volume":3670400},{"timestamp":1430919000,"date":"2015-05-06","index":10218,"close":141.04,"high":143.15,"low":140.43,"open":143.01,"volume":5313500}]},{"date":"2015-01-28","estimated":2.11,"reported":2.31,"pre":[{"timestamp":1421073000,"date":"2015-01-12","index":10139,"close":130.87,"high":132.26,"low":129.95,"open":132.24,"volume":3552700},{"timestamp":1421159400,"date":"2015-01-13","index":10140,"close":131.17,"high":133.91,"low":130.17,"open":132,"volume":3441700},{"timestamp":1421245800,"date":"2015-01-14","index":10141,"close":130.38,"high":131.29,"low":128.95,"open":129.03,"volume":3559500},{"timestamp":1421332200,"date":"2015-01-15","index":10142,"close":130.14,"high":131.83,"low":129.7,"open":130.25,"volume":3902000},{"timestamp":1421418600,"date":"2015-01-16","index":10143,"close":130.78,"high":131.02,"low":129.11,"open":129.75,"volume":4425600},{"timestamp":1421764200,"date":"2015-01-20","index":10144,"close":131.22,"high":132,"low":129.45,"open":131.45,"volume":3143700},{"timestamp":1421850600,"date":"2015-01-21","index":10145,"close":132.41,"high":132.87,"low":130.57,"open":130.87,"volume":2898000},{"timestamp":1421937000,"date":"2015-01-22","index":10146,"close":135.64,"high":136.21,"low":133.05,"open":133.38,"volume":4971300},{"timestamp":1422023400,"date":"2015-01-23","index":10147,"close":134.62,"high":135.78,"low":134.6,"open":135.57,"volume":3828300},{"timestamp":1422282600,"date":"2015-01-26","index":10148,"close":134.07,"high":135.25,"low":133.53,"open":135,"volume":3900500},{"timestamp":1422369000,"date":"2015-01-27","index":10149,"close":132.48,"high":132.99,"low":130.74,"open":132.4,"volume":5243900}],"post":[{"timestamp":1422455400,"date":"2015-01-28","index":10150,"close":139.64,"high":141.89,"low":135.92,"open":136.3,"volume":14355100},{"timestamp":1422541800,"date":"2015-01-29","index":10151,"close":147.78,"high":148.25,"low":139.63,"open":139.69,"volume":15161700},{"timestamp":1422628200,"date":"2015-01-30","index":10152,"close":145.37,"high":146.85,"low":144.37,"open":146.22,"volume":11271100},{"timestamp":1422887400,"date":"2015-02-02","index":10153,"close":146.26,"high":146.59,"low":143.05,"open":143.72,"volume":6790900},{"timestamp":1422973800,"date":"2015-02-03","index":10154,"close":147.34,"high":148,"low":146.18,"open":146.37,"volume":5978200},{"timestamp":1423060200,"date":"2015-02-04","index":10155,"close":147.22,"high":148.39,"low":145.93,"open":145.97,"volume":4766200},{"timestamp":1423146600,"date":"2015-02-05","index":10156,"close":148.6,"high":148.87,"low":146.46,"open":147.26,"volume":4252600},{"timestamp":1423233000,"date":"2015-02-06","index":10157,"close":148,"high":148.89,"low":147.7,"open":148.62,"volume":4398800},{"timestamp":1423492200,"date":"2015-02-09","index":10158,"close":147.58,"high":148.16,"low":145.63,"open":146.16,"volume":4202900},{"timestamp":1423578600,"date":"2015-02-10","index":10159,"close":148.04,"high":148.71,"low":147.5,"open":148.2,"volume":4034900},{"timestamp":1423665000,"date":"2015-02-11","index":10160,"close":147.92,"high":148.38,"low":147.09,"open":147.51,"volume":3272700}]},{"date":"2014-10-22","estimated":1.97,"reported":2.14,"pre":[{"timestamp":1412688600,"date":"2014-10-07","index":10073,"close":123.32,"high":125.52,"low":123.29,"open":125.52,"volume":3554900},{"timestamp":1412775000,"date":"2014-10-08","index":10074,"close":124.98,"high":125.09,"low":122.15,"open":123.47,"volume":3610300},{"timestamp":1412861400,"date":"2014-10-09","index":10075,"close":122.76,"high":124.75,"low":122.31,"open":124.72,"volume":4874700},{"timestamp":1412947800,"date":"2014-10-10","index":10076,"close":121.5,"high":123.36,"low":121.5,"open":122.87,"volume":4214200},{"timestamp":1413207000,"date":"2014-10-13","index":10077,"close":120.45,"high":123.19,"low":120.26,"open":122.05,"volume":3878600},{"timestamp":1413293400,"date":"2014-10-14","index":10078,"close":122.29,"high":123.37,"low":120.72,"open":121.84,"volume":3768200},{"timestamp":1413379800,"date":"2014-10-15","index":10079,"close":120.19,"high":121.12,"low":116.32,"open":121.06,"volume":7819000},{"timestamp":1413466200,"date":"2014-10-16","index":10080,"close":120.29,"high":121.3,"low":118.39,"open":118.91,"volume":4492500},{"timestamp":1413552600,"date":"2014-10-17","index":10081,"close":123.24,"high":123.87,"low":121.78,"open":122.05,"volume":4872400},{"timestamp":1413811800,"date":"2014-10-20","index":10082,"close":124.31,"high":124.72,"low":123,"open":123.39,"volume":3676300},{"timestamp":1413898200,"date":"2014-10-21","index":10083,"close":127.12,"high":127.24,"low":124.93,"open":125.21,"volume":5204500}],"post":[{"timestamp":1413984600,"date":"2014-10-22","index":10084,"close":121.45,"high":128,"low":121.34,"open":127.99,"volume":13844400},{"timestamp":1414071000,"date":"2014-10-23","index":10085,"close":122.03,"high":122.88,"low":121.06,"open":121.27,"volume":7799700},{"timestamp":1414157400,"date":"2014-10-24","index":10086,"close":122.24,"high":122.84,"low":121.26,"open":122.2,"volume":4013300},{"timestamp":1414416600,"date":"2014-10-27","index":10087,"close":122.12,"high":122.23,"low":121.26,"open":122.13,"volume":2940300},{"timestamp":1414503000,"date":"2014-10-28","index":10088,"close":123.61,"high":123.79,"low":121.96,"open":122.5,"volume":4159000},{"timestamp":1414589400,"date":"2014-10-29","index":10089,"close":123.08,"high":124.48,"low":122.56,"open":124.48,"volume":3241700},{"timestamp":1414675800,"date":"2014-10-30","index":10090,"close":123.82,"high":124.12,"low":122.01,"open":122.52,"volume":2569900},{"timestamp":1414762200,"date":"2014-10-31","index":10091,"close":124.91,"high":125.89,"low":124.73,"open":125.03,"volume":4665300},{"timestamp":1415025000,"date":"2014-11-03","index":10092,"close":126.03,"high":126.25,"low":124.89,"open":125.35,"volume":3902700},{"timestamp":1415111400,"date":"2014-11-04","index":10093,"close":125.84,"high":126.71,"low":125.26,"open":125.94,"volume":3684600},{"timestamp":1415197800,"date":"2014-11-05","index":10094,"close":124.22,"high":126.25,"low":124.2,"open":126.01,"volume":3334000}]},{"date":"2014-07-23","estimated":2.01,"reported":2.24,"pre":[{"timestamp":1404826200,"date":"2014-07-08","index":10009,"close":126.79,"high":128.97,"low":125.92,"open":128.89,"volume":5724300},{"timestamp":1404912600,"date":"2014-07-09","index":10010,"close":126.79,"high":128.32,"low":125.91,"open":128.31,"volume":8023900},{"timestamp":1404999000,"date":"2014-07-10","index":10011,"close":126.79,"high":127.63,"low":125.12,"open":125.54,"volume":3936900},{"timestamp":1405085400,"date":"2014-07-11","index":10012,"close":128.09,"high":128.24,"low":126.36,"open":127.18,"volume":3193100},{"timestamp":1405344600,"date":"2014-07-14","index":10013,"close":129.52,"high":130.58,"low":128.76,"open":128.91,"volume":5267500},{"timestamp":1405431000,"date":"2014-07-15","index":10014,"close":129.1,"high":130.31,"low":128.34,"open":130.31,"volume":4916100},{"timestamp":1405517400,"date":"2014-07-16","index":10015,"close":127.42,"high":129.56,"low":127.14,"open":129.56,"volume":5260800},{"timestamp":1405603800,"date":"2014-07-17","index":10016,"close":125.88,"high":128.18,"low":125.79,"open":127.21,"volume":5292900},{"timestamp":1405690200,"date":"2014-07-18","index":10017,"close":127.64,"high":127.82,"low":126.25,"open":126.38,"volume":3103300},{"timestamp":1405949400,"date":"2014-07-21","index":10018,"close":128.3,"high":128.42,"low":126.77,"open":127.3,"volume":2738700},{"timestamp":1406035800,"date":"2014-07-22","index":10019,"close":129.74,"high":130.01,"low":128.58,"open":128.99,"volume":5102200}],"post":[{"timestamp":1406122200,"date":"2014-07-23","index":10020,"close":126.71,"high":128.4,"low":126.02,"open":127.79,"volume":12326300},{"timestamp":1406208600,"date":"2014-07-24","index":10021,"close":124.4,"high":126.05,"low":124,"open":125.92,"volume":10307200},{"timestamp":1406295000,"date":"2014-07-25","index":10022,"close":123.2,"high":124.53,"low":122.41,"open":124.48,"volume":6121400},{"timestamp":1406554200,"date":"2014-07-28","index":10023,"close":123.06,"high":124.56,"low":122.16,"open":123.44,"volume":4982400},{"timestamp":1406640600,"date":"2014-07-29","index":10024,"close":122.32,"high":123.63,"low":122.2,"open":123.31,"volume":4101900},{"timestamp":1406727000,"date":"2014-07-30","index":10025,"close":122.29,"high":123.8,"low":121.76,"open":123.2,"volume":4042900},{"timestamp":1406813400,"date":"2014-07-31","index":10026,"close":120.48,"high":122.05,"low":120.41,"open":121.47,"volume":5588800},{"timestamp":1406899800,"date":"2014-08-01","index":10027,"close":120.38,"high":121.71,"low":119.64,"open":120.45,"volume":5852700},{"timestamp":1407159000,"date":"2014-08-04","index":10028,"close":119.93,"high":121.19,"low":119.77,"open":120.8,"volume":4671100},{"timestamp":1407245400,"date":"2014-08-05","index":10029,"close":121.27,"high":121.98,"low":119.66,"open":119.67,"volume":6097900},{"timestamp":1407331800,"date":"2014-08-06","index":10030,"close":118.34,"high":119.36,"low":117.87,"open":119.32,"volume":6239700}]},{"date":"2014-04-23","estimated":1.56,"reported":1.76,"pre":[{"timestamp":1396877400,"date":"2014-04-07","index":9946,"close":125.59,"high":128.18,"low":124.95,"open":127.19,"volume":3753600},{"timestamp":1396963800,"date":"2014-04-08","index":9947,"close":124.15,"high":125.73,"low":124.06,"open":125.28,"volume":4122200},{"timestamp":1397050200,"date":"2014-04-09","index":9948,"close":126.88,"high":127.02,"low":124.05,"open":124.99,"volume":3689900},{"timestamp":1397136600,"date":"2014-04-10","index":9949,"close":123.64,"high":126.86,"low":123.64,"open":126.82,"volume":3956900},{"timestamp":1397223000,"date":"2014-04-11","index":9950,"close":122.07,"high":123.45,"low":121.92,"open":123.05,"volume":3854600},{"timestamp":1397482200,"date":"2014-04-14","index":9951,"close":123.25,"high":123.77,"low":122.18,"open":123.08,"volume":3086300},{"timestamp":1397568600,"date":"2014-04-15","index":9952,"close":124.27,"high":124.55,"low":122.13,"open":123.35,"volume":2746900},{"timestamp":1397655000,"date":"2014-04-16","index":9953,"close":126.04,"high":126.04,"low":124.73,"open":125,"volume":2826100},{"timestamp":1397741400,"date":"2014-04-17","index":9954,"close":127.92,"high":128.37,"low":125.83,"open":126.44,"volume":3449400},{"timestamp":1398087000,"date":"2014-04-21","index":9955,"close":127.82,"high":128.44,"low":127.37,"open":128.05,"volume":2368500},{"timestamp":1398173400,"date":"2014-04-22","index":9956,"close":127.55,"high":129.13,"low":127.48,"open":128.25,"volume":5015600}],"post":[{"timestamp":1398259800,"date":"2014-04-23","index":9957,"close":130.63,"high":131.5,"low":129.33,"open":130.67,"volume":7121600},{"timestamp":1398346200,"date":"2014-04-24","index":9958,"close":129.86,"high":130.62,"low":128.43,"open":130.41,"volume":4177000},{"timestamp":1398432600,"date":"2014-04-25","index":9959,"close":128.66,"high":130,"low":128.37,"open":129.84,"volume":2978500},{"timestamp":1398691800,"date":"2014-04-28","index":9960,"close":127.04,"high":128.87,"low":125.8,"open":128.2,"volume":4354600},{"timestamp":1398778200,"date":"2014-04-29","index":9961,"close":128.37,"high":128.57,"low":126.53,"open":127.2,"volume":3344100},{"timestamp":1398864600,"date":"2014-04-30","index":9962,"close":129.02,"high":129.5,"low":127.8,"open":128.05,"volume":2773000},{"timestamp":1398951000,"date":"2014-05-01","index":9963,"close":128.46,"high":129.6,"low":128.27,"open":128.74,"volume":2804100},{"timestamp":1399037400,"date":"2014-05-02","index":9964,"close":129.94,"high":130.4,"low":128.61,"open":128.7,"volume":3762900},{"timestamp":1399296600,"date":"2014-05-05","index":9965,"close":131.96,"high":132.38,"low":128.95,"open":129,"volume":4026500},{"timestamp":1399383000,"date":"2014-05-06","index":9966,"close":130.83,"high":131.92,"low":130.7,"open":131.75,"volume":4032000},{"timestamp":1399469400,"date":"2014-05-07","index":9967,"close":130.35,"high":131.1,"low":129.2,"open":130.77,"volume":2900600}]},{"date":"2014-01-29","estimated":1.57,"reported":1.88,"pre":[{"timestamp":1389623400,"date":"2014-01-13","index":9888,"close":140.7,"high":142.14,"low":140.38,"open":141.55,"volume":4462400},{"timestamp":1389709800,"date":"2014-01-14","index":9889,"close":140.01,"high":141.7,"low":137.8,"open":140.85,"volume":8441600},{"timestamp":1389796200,"date":"2014-01-15","index":9890,"close":140.62,"high":141.08,"low":140.14,"open":140.3,"volume":3030800},{"timestamp":1389882600,"date":"2014-01-16","index":9891,"close":140.21,"high":141.45,"low":140.07,"open":140.33,"volume":3062900},{"timestamp":1389969000,"date":"2014-01-17","index":9892,"close":140.46,"high":141,"low":139.75,"open":140.08,"volume":3382700},{"timestamp":1390314600,"date":"2014-01-21","index":9893,"close":141.67,"high":142.46,"low":140.81,"open":141.46,"volume":3240600},{"timestamp":1390401000,"date":"2014-01-22","index":9894,"close":144.37,"high":144.57,"low":141.87,"open":142.31,"volume":4388700},{"timestamp":1390487400,"date":"2014-01-23","index":9895,"close":141.31,"high":143.89,"low":141.1,"open":143.1,"volume":4491400},{"timestamp":1390573800,"date":"2014-01-24","index":9896,"close":136.65,"high":140.47,"low":136.32,"open":140.4,"volume":5856800},{"timestamp":1390833000,"date":"2014-01-27","index":9897,"close":137.36,"high":138.46,"low":135.65,"open":136.7,"volume":5057800},{"timestamp":1390919400,"date":"2014-01-28","index":9898,"close":137.09,"high":138.09,"low":136.44,"open":137.61,"volume":4606200}],"post":[{"timestamp":1391005800,"date":"2014-01-29","index":9899,"close":129.78,"high":131.76,"low":128.07,"open":131.7,"volume":15993400},{"timestamp":1391092200,"date":"2014-01-30","index":9900,"close":126.53,"high":131.7,"low":125.2,"open":131.7,"volume":10406200},{"timestamp":1391178600,"date":"2014-01-31","index":9901,"close":125.26,"high":126.87,"low":123.08,"open":124.46,"volume":9732700},{"timestamp":1391437800,"date":"2014-02-03","index":9902,"close":123.08,"high":126.52,"low":122.75,"open":124.24,"volume":9309600},{"timestamp":1391524200,"date":"2014-02-04","index":9903,"close":122.04,"high":123.8,"low":120.53,"open":123.07,"volume":9304100},{"timestamp":1391610600,"date":"2014-02-05","index":9904,"close":121.4,"high":121.94,"low":118.77,"open":121,"volume":9689100},{"timestamp":1391697000,"date":"2014-02-06","index":9905,"close":122.67,"high":122.72,"low":121.51,"open":121.79,"volume":6738800},{"timestamp":1391783400,"date":"2014-02-07","index":9906,"close":127.02,"high":127.21,"low":123.65,"open":123.75,"volume":8906300},{"timestamp":1392042600,"date":"2014-02-10","index":9907,"close":127.16,"high":128.97,"low":126.35,"open":128.96,"volume":8173500},{"timestamp":1392129000,"date":"2014-02-11","index":9908,"close":130.16,"high":130.69,"low":127.46,"open":127.65,"volume":7874000},{"timestamp":1392215400,"date":"2014-02-12","index":9909,"close":128.13,"high":130.55,"low":128,"open":130.29,"volume":5798800}]},{"date":"2013-10-23","estimated":1.55,"reported":1.8,"pre":[{"timestamp":1381239000,"date":"2013-10-08","index":9822,"close":115.44,"high":117.32,"low":115.42,"open":116.67,"volume":4574000},{"timestamp":1381325400,"date":"2013-10-09","index":9823,"close":114.47,"high":115.4,"low":113.34,"open":115.4,"volume":4722200},{"timestamp":1381411800,"date":"2013-10-10","index":9824,"close":118.9,"high":119,"low":115.91,"open":116.1,"volume":5635400},{"timestamp":1381498200,"date":"2013-10-11","index":9825,"close":117.98,"high":119.4,"low":117.83,"open":118.6,"volume":4505500},{"timestamp":1381757400,"date":"2013-10-14","index":9826,"close":119.46,"high":119.55,"low":116.69,"open":117.42,"volume":3617800},{"timestamp":1381843800,"date":"2013-10-15","index":9827,"close":118.18,"high":119.59,"low":118.14,"open":119.42,"volume":2749700},{"timestamp":1381930200,"date":"2013-10-16","index":9828,"close":120.34,"high":120.66,"low":118.75,"open":118.78,"volume":4036900},{"timestamp":1382016600,"date":"2013-10-17","index":9829,"close":122.29,"high":122.39,"low":119.81,"open":119.81,"volume":4114200},{"timestamp":1382103000,"date":"2013-10-18","index":9830,"close":122.52,"high":122.86,"low":121.25,"open":122.5,"volume":3924200},{"timestamp":1382362200,"date":"2013-10-21","index":9831,"close":121.47,"high":122.74,"low":121.06,"open":122.69,"volume":3207900},{"timestamp":1382448600,"date":"2013-10-22","index":9832,"close":122.48,"high":123.8,"low":121.88,"open":122,"volume":4431200}],"post":[{"timestamp":1382535000,"date":"2013-10-23","index":9833,"close":129.02,"high":129.99,"low":125.9,"open":126,"volume":10766300},{"timestamp":1382621400,"date":"2013-10-24","index":9834,"close":128.98,"high":129.57,"low":127.94,"open":129.01,"volume":4976200},{"timestamp":1382707800,"date":"2013-10-25","index":9835,"close":131.19,"high":131.43,"low":128.22,"open":129.25,"volume":5467600},{"timestamp":1382967000,"date":"2013-10-28","index":9836,"close":129.88,"high":130.47,"low":128.64,"open":128.75,"volume":4655800},{"timestamp":1383053400,"date":"2013-10-29","index":9837,"close":129.66,"high":129.88,"low":128.76,"open":129.35,"volume":3608700},{"timestamp":1383139800,"date":"2013-10-30","index":9838,"close":129.68,"high":131.43,"low":129.02,"open":129.56,"volume":4122100},{"timestamp":1383226200,"date":"2013-10-31","index":9839,"close":130.5,"high":131.88,"low":129.55,"open":129.84,"volume":4931800},{"timestamp":1383312600,"date":"2013-11-01","index":9840,"close":133.03,"high":133.5,"low":130.9,"open":130.9,"volume":4582400},{"timestamp":1383575400,"date":"2013-11-04","index":9841,"close":132.79,"high":133.99,"low":132.46,"open":133.75,"volume":3915800},{"timestamp":1383661800,"date":"2013-11-05","index":9842,"close":133.57,"high":133.74,"low":130.59,"open":132.03,"volume":4069200},{"timestamp":1383748200,"date":"2013-11-06","index":9843,"close":133.09,"high":134.58,"low":132.68,"open":134.02,"volume":3747700}]},{"date":"2013-07-24","estimated":1.58,"reported":1.67,"pre":[{"timestamp":1373376600,"date":"2013-07-09","index":9758,"close":104.68,"high":105.75,"low":104.46,"open":105.27,"volume":3991800},{"timestamp":1373463000,"date":"2013-07-10","index":9759,"close":105.5,"high":105.6,"low":104.41,"open":104.5,"volume":3872700},{"timestamp":1373549400,"date":"2013-07-11","index":9760,"close":106.88,"high":107.46,"low":106.29,"open":106.43,"volume":4529800},{"timestamp":1373635800,"date":"2013-07-12","index":9761,"close":101.87,"high":108.15,"low":98.99,"open":106.86,"volume":44391800},{"timestamp":1373895000,"date":"2013-07-15","index":9762,"close":105.66,"high":105.87,"low":103.1,"open":103.83,"volume":13169900},{"timestamp":1373981400,"date":"2013-07-16","index":9763,"close":104.23,"high":105.8,"low":103.78,"open":105.69,"volume":5839100},{"timestamp":1374067800,"date":"2013-07-17","index":9764,"close":104.79,"high":105.43,"low":104.42,"open":104.45,"volume":3931800},{"timestamp":1374154200,"date":"2013-07-18","index":9765,"close":107.63,"high":107.98,"low":104.8,"open":104.96,"volume":8046400},{"timestamp":1374240600,"date":"2013-07-19","index":9766,"close":106.96,"high":107.13,"low":105.61,"open":107.13,"volume":5992000},{"timestamp":1374499800,"date":"2013-07-22","index":9767,"close":106.86,"high":107.32,"low":106.45,"open":107.27,"volume":4168800},{"timestamp":1374586200,"date":"2013-07-23","index":9768,"close":107.79,"high":107.98,"low":106.34,"open":107.18,"volume":5081600}],"post":[{"timestamp":1374672600,"date":"2013-07-24","index":9769,"close":106.95,"high":109.49,"low":106.26,"open":109.24,"volume":7723500},{"timestamp":1374759000,"date":"2013-07-25","index":9770,"close":106.7,"high":107.12,"low":105.85,"open":106.36,"volume":5267100},{"timestamp":1374845400,"date":"2013-07-26","index":9771,"close":105.6,"high":106.22,"low":105.31,"open":106.22,"volume":4216100},{"timestamp":1375104600,"date":"2013-07-29","index":9772,"close":104.81,"high":105.12,"low":103.5,"open":103.52,"volume":4041800},{"timestamp":1375191000,"date":"2013-07-30","index":9773,"close":105.73,"high":106.01,"low":104.8,"open":104.94,"volume":5022700},{"timestamp":1375277400,"date":"2013-07-31","index":9774,"close":105.1,"high":106.28,"low":104.99,"open":105.92,"volume":4487800},{"timestamp":1375363800,"date":"2013-08-01","index":9775,"close":106.7,"high":107,"low":105.78,"open":105.99,"volume":4910800},{"timestamp":1375450200,"date":"2013-08-02","index":9776,"close":107.9,"high":107.95,"low":106,"open":106,"volume":4226200},{"timestamp":1375709400,"date":"2013-08-05","index":9777,"close":107.5,"high":107.8,"low":107.14,"open":107.14,"volume":3559200},{"timestamp":1375795800,"date":"2013-08-06","index":9778,"close":107.04,"high":107.71,"low":106.62,"open":107.35,"volume":5199900},{"timestamp":1375882200,"date":"2013-08-07","index":9779,"close":106.42,"high":106.68,"low":105.53,"open":106.21,"volume":3158600}]},{"date":"2013-04-24","estimated":1.48,"reported":1.73,"pre":[{"timestamp":1365514200,"date":"2013-04-09","index":9695,"close":87.21,"high":87.49,"low":86.19,"open":87.12,"volume":6058400},{"timestamp":1365600600,"date":"2013-04-10","index":9696,"close":87.82,"high":88.56,"low":87.06,"open":87.34,"volume":4635200},{"timestamp":1365687000,"date":"2013-04-11","index":9697,"close":88.53,"high":89.46,"low":87.84,"open":87.96,"volume":5394200},{"timestamp":1365773400,"date":"2013-04-12","index":9698,"close":88.89,"high":88.93,"low":88,"open":88.29,"volume":2588300},{"timestamp":1366032600,"date":"2013-04-15","index":9699,"close":86.77,"high":88.77,"low":86.77,"open":88.44,"volume":4324000},{"timestamp":1366119000,"date":"2013-04-16","index":9700,"close":86.89,"high":88.35,"low":86.43,"open":87.45,"volume":5233900},{"timestamp":1366205400,"date":"2013-04-17","index":9701,"close":86.69,"high":87,"low":85.78,"open":86.47,"volume":3781100},{"timestamp":1366291800,"date":"2013-04-18","index":9702,"close":86.12,"high":87.16,"low":85.75,"open":87.06,"volume":2792800},{"timestamp":1366378200,"date":"2013-04-19","index":9703,"close":87.96,"high":88.08,"low":86.57,"open":87.57,"volume":6322200},{"timestamp":1366637400,"date":"2013-04-22","index":9704,"close":86.94,"high":88.08,"low":86.44,"open":88.08,"volume":4248700},{"timestamp":1366723800,"date":"2013-04-23","index":9705,"close":88.18,"high":88.51,"low":87.2,"open":87.35,"volume":3130700}],"post":[{"timestamp":1366810200,"date":"2013-04-24","index":9706,"close":90.83,"high":92.65,"low":90.42,"open":91.95,"volume":9231700},{"timestamp":1366896600,"date":"2013-04-25","index":9707,"close":91.67,"high":92.62,"low":90.07,"open":91.35,"volume":5766100},{"timestamp":1366983000,"date":"2013-04-26","index":9708,"close":92.85,"high":93.38,"low":91.67,"open":91.89,"volume":5910600},{"timestamp":1367242200,"date":"2013-04-29","index":9709,"close":91.9,"high":92.41,"low":91.19,"open":91.4,"volume":6265900},{"timestamp":1367328600,"date":"2013-04-30","index":9710,"close":91.41,"high":91.99,"low":90.82,"open":91.35,"volume":4714300},{"timestamp":1367415000,"date":"2013-05-01","index":9711,"close":91.18,"high":91.75,"low":90.72,"open":91.08,"volume":4567300},{"timestamp":1367501400,"date":"2013-05-02","index":9712,"close":92.21,"high":92.82,"low":91.2,"open":91.24,"volume":4514800},{"timestamp":1367587800,"date":"2013-05-03","index":9713,"close":93.74,"high":93.95,"low":92.67,"open":92.85,"volume":4700100},{"timestamp":1367847000,"date":"2013-05-06","index":9714,"close":94.19,"high":94.79,"low":93.36,"open":93.44,"volume":5504800},{"timestamp":1367933400,"date":"2013-05-07","index":9715,"close":94.79,"high":95.04,"low":94.06,"open":94.31,"volume":3858400},{"timestamp":1368019800,"date":"2013-05-08","index":9716,"close":94.04,"high":94.44,"low":93.77,"open":94.31,"volume":3204300}]},{"date":"2013-01-30","estimated":1.19,"reported":1.28,"pre":[{"timestamp":1358173800,"date":"2013-01-14","index":9637,"close":76.55,"high":76.59,"low":74.9,"open":75.23,"volume":6221100},{"timestamp":1358260200,"date":"2013-01-15","index":9638,"close":76.94,"high":76.98,"low":76.18,"open":76.21,"volume":3900600},{"timestamp":1358346600,"date":"2013-01-16","index":9639,"close":74.34,"high":74.64,"low":73.56,"open":73.85,"volume":18212000},{"timestamp":1358433000,"date":"2013-01-17","index":9640,"close":75.26,"high":75.63,"low":72.68,"open":72.78,"volume":21849200},{"timestamp":1358519400,"date":"2013-01-18","index":9641,"close":75.04,"high":75.16,"low":74.29,"open":75.16,"volume":10829000},{"timestamp":1358865000,"date":"2013-01-22","index":9642,"close":74.16,"high":74.27,"low":73.77,"open":74.12,"volume":9161900},{"timestamp":1358951400,"date":"2013-01-23","index":9643,"close":74.29,"high":74.59,"low":73.45,"open":73.99,"volume":7784900},{"timestamp":1359037800,"date":"2013-01-24","index":9644,"close":75.32,"high":75.54,"low":74.41,"open":74.41,"volume":7292200},{"timestamp":1359124200,"date":"2013-01-25","index":9645,"close":75.03,"high":75.42,"low":74.79,"open":75.29,"volume":6163200},{"timestamp":1359383400,"date":"2013-01-28","index":9646,"close":74,"high":74.65,"low":73.89,"open":73.9,"volume":7759000},{"timestamp":1359469800,"date":"2013-01-29","index":9647,"close":73.65,"high":74.24,"low":73,"open":74.24,"volume":9296800}],"post":[{"timestamp":1359556200,"date":"2013-01-30","index":9648,"close":74.59,"high":74.75,"low":73.73,"open":74.42,"volume":10048600},{"timestamp":1359642600,"date":"2013-01-31","index":9649,"close":73.87,"high":74.62,"low":73.76,"open":74.5,"volume":7639000},{"timestamp":1359729000,"date":"2013-02-01","index":9650,"close":74.87,"high":75.07,"low":74.23,"open":74.49,"volume":6749300},{"timestamp":1359988200,"date":"2013-02-04","index":9651,"close":75.21,"high":75.53,"low":74.25,"open":74.29,"volume":5799800},{"timestamp":1360074600,"date":"2013-02-05","index":9652,"close":75.89,"high":76.98,"low":75.61,"open":75.69,"volume":6831200},{"timestamp":1360161000,"date":"2013-02-06","index":9653,"close":76.29,"high":76.3,"low":75.4,"open":75.47,"volume":4716600},{"timestamp":1360247400,"date":"2013-02-07","index":9654,"close":77.43,"high":77.54,"low":76.28,"open":76.32,"volume":7773000},{"timestamp":1360333800,"date":"2013-02-08","index":9655,"close":76.56,"high":77.39,"low":76.28,"open":77.24,"volume":5100400},{"timestamp":1360593000,"date":"2013-02-11","index":9656,"close":75.87,"high":76.44,"low":75.85,"open":76.42,"volume":3677100},{"timestamp":1360679400,"date":"2013-02-12","index":9657,"close":75.99,"high":76.25,"low":75.83,"open":76.06,"volume":3597400},{"timestamp":1360765800,"date":"2013-02-13","index":9658,"close":74.78,"high":75.83,"low":74.63,"open":75.67,"volume":4313500}]},{"date":"2012-10-24","estimated":1.13,"reported":1.35,"pre":[{"timestamp":1349789400,"date":"2012-10-09","index":9573,"close":70.64,"high":71.21,"low":70.36,"open":70.7,"volume":4116600},{"timestamp":1349875800,"date":"2012-10-10","index":9574,"close":70.34,"high":71.3,"low":70.23,"open":70.8,"volume":3642600},{"timestamp":1349962200,"date":"2012-10-11","index":9575,"close":70.83,"high":71.55,"low":70.8,"open":70.9,"volume":3183200},{"timestamp":1350048600,"date":"2012-10-12","index":9576,"close":71.85,"high":72.24,"low":71,"open":71.08,"volume":4345600},{"timestamp":1350307800,"date":"2012-10-15","index":9577,"close":72.25,"high":72.28,"low":71.68,"open":71.85,"volume":3858000},{"timestamp":1350394200,"date":"2012-10-16","index":9578,"close":73.48,"high":73.71,"low":72.5,"open":72.76,"volume":4799300},{"timestamp":1350480600,"date":"2012-10-17","index":9579,"close":73.63,"high":73.9,"low":72.63,"open":73.74,"volume":6061500},{"timestamp":1350567000,"date":"2012-10-18","index":9580,"close":74.26,"high":74.26,"low":73.24,"open":73.52,"volume":3414200},{"timestamp":1350653400,"date":"2012-10-19","index":9581,"close":74.01,"high":74.23,"low":73.59,"open":74.03,"volume":5407000},{"timestamp":1350912600,"date":"2012-10-22","index":9582,"close":73.7,"high":74.15,"low":73.25,"open":73.8,"volume":4419800},{"timestamp":1350999000,"date":"2012-10-23","index":9583,"close":72.82,"high":73.23,"low":72.61,"open":72.99,"volume":4544900}],"post":[{"timestamp":1351085400,"date":"2012-10-24","index":9584,"close":72.71,"high":75,"low":72.25,"open":74.95,"volume":8346600},{"timestamp":1351171800,"date":"2012-10-25","index":9585,"close":71.54,"high":73.09,"low":70.65,"open":73.05,"volume":8191500},{"timestamp":1351258200,"date":"2012-10-26","index":9586,"close":71.11,"high":71.58,"low":70.55,"open":71.16,"volume":4389000},{"timestamp":1351690200,"date":"2012-10-31","index":9587,"close":70.44,"high":71.45,"low":70.27,"open":71.35,"volume":3778700},{"timestamp":1351776600,"date":"2012-11-01","index":9588,"close":70.79,"high":71.56,"low":70.44,"open":70.59,"volume":3992800},{"timestamp":1351863000,"date":"2012-11-02","index":9589,"close":70.05,"high":71.36,"low":69.96,"open":71,"volume":4400400},{"timestamp":1352125800,"date":"2012-11-05","index":9590,"close":70.41,"high":70.6,"low":69.85,"open":69.87,"volume":3833000},{"timestamp":1352212200,"date":"2012-11-06","index":9591,"close":72.02,"high":72.44,"low":70.47,"open":70.47,"volume":4923700},{"timestamp":1352298600,"date":"2012-11-07","index":9592,"close":70.11,"high":70.77,"low":69.3,"open":70.69,"volume":6675400},{"timestamp":1352385000,"date":"2012-11-08","index":9593,"close":70.98,"high":71.32,"low":70.09,"open":70.13,"volume":7363500},{"timestamp":1352471400,"date":"2012-11-09","index":9594,"close":73.25,"high":73.3,"low":70.6,"open":70.76,"volume":10269800}]},{"date":"2012-07-25","estimated":1.12,"reported":1.27,"pre":[{"timestamp":1341927000,"date":"2012-07-10","index":9509,"close":73.22,"high":75.05,"low":72.89,"open":74.63,"volume":4756700},{"timestamp":1342013400,"date":"2012-07-11","index":9510,"close":71.52,"high":72.76,"low":71.23,"open":72.69,"volume":6072200},{"timestamp":1342099800,"date":"2012-07-12","index":9511,"close":71.71,"high":72.02,"low":70.85,"open":71.2,"volume":5799800},{"timestamp":1342186200,"date":"2012-07-13","index":9512,"close":73.51,"high":73.56,"low":71.85,"open":71.93,"volume":3616000},{"timestamp":1342445400,"date":"2012-07-16","index":9513,"close":72.97,"high":73.19,"low":72.25,"open":73.13,"volume":3538400},{"timestamp":1342531800,"date":"2012-07-17","index":9514,"close":73.11,"high":73.51,"low":72.04,"open":73.25,"volume":2775700},{"timestamp":1342618200,"date":"2012-07-18","index":9515,"close":73.89,"high":74.44,"low":72.71,"open":72.71,"volume":3756200},{"timestamp":1342704600,"date":"2012-07-19","index":9516,"close":74.86,"high":75.11,"low":73.7,"open":73.99,"volume":4543200},{"timestamp":1342791000,"date":"2012-07-20","index":9517,"close":73.89,"high":74.8,"low":73.61,"open":74.5,"volume":3148100},{"timestamp":1343050200,"date":"2012-07-23","index":9518,"close":72.91,"high":73.08,"low":71.58,"open":72.31,"volume":3432200},{"timestamp":1343136600,"date":"2012-07-24","index":9519,"close":72.03,"high":73.17,"low":71.35,"open":72.87,"volume":3866500}],"post":[{"timestamp":1343223000,"date":"2012-07-25","index":9520,"close":74.03,"high":74.48,"low":72.7,"open":74.2,"volume":6130400},{"timestamp":1343309400,"date":"2012-07-26","index":9521,"close":74.91,"high":75.96,"low":74.27,"open":75.13,"volume":4949200},{"timestamp":1343395800,"date":"2012-07-27","index":9522,"close":75.51,"high":75.94,"low":75.08,"open":75.58,"volume":4066300},{"timestamp":1343655000,"date":"2012-07-30","index":9523,"close":74.86,"high":75.59,"low":74.43,"open":74.6,"volume":4999700},{"timestamp":1343741400,"date":"2012-07-31","index":9524,"close":73.91,"high":75.06,"low":73.88,"open":74.82,"volume":3978700},{"timestamp":1343827800,"date":"2012-08-01","index":9525,"close":72.77,"high":74.48,"low":72.64,"open":74.32,"volume":4696000},{"timestamp":1343914200,"date":"2012-08-02","index":9526,"close":71.99,"high":72.52,"low":71.15,"open":72.39,"volume":4615000},{"timestamp":1344000600,"date":"2012-08-03","index":9527,"close":72.81,"high":73.34,"low":72.68,"open":73.13,"volume":4588500},{"timestamp":1344259800,"date":"2012-08-06","index":9528,"close":72.89,"high":73.33,"low":72.71,"open":73.21,"volume":3758800},{"timestamp":1344346200,"date":"2012-08-07","index":9529,"close":74.46,"high":74.55,"low":72.93,"open":73.27,"volume":4717200},{"timestamp":1344432600,"date":"2012-08-08","index":9530,"close":74.6,"high":74.69,"low":74.01,"open":74.03,"volume":3410700}]},{"date":"2012-04-25","estimated":0.94,"reported":1.22,"pre":[{"timestamp":1334064600,"date":"2012-04-10","index":9446,"close":70.6,"high":72.31,"low":70.59,"open":72.25,"volume":5339000},{"timestamp":1334151000,"date":"2012-04-11","index":9447,"close":71.77,"high":72.51,"low":71.49,"open":71.63,"volume":5099900},{"timestamp":1334237400,"date":"2012-04-12","index":9448,"close":73.5,"high":73.83,"low":71.69,"open":71.69,"volume":3938800},{"timestamp":1334323800,"date":"2012-04-13","index":9449,"close":72.92,"high":73.38,"low":72.37,"open":73.18,"volume":3329100},{"timestamp":1334583000,"date":"2012-04-16","index":9450,"close":72.68,"high":73.19,"low":72.3,"open":72.98,"volume":4800000},{"timestamp":1334669400,"date":"2012-04-17","index":9451,"close":74.09,"high":74.36,"low":73.1,"open":73.13,"volume":3345300},{"timestamp":1334755800,"date":"2012-04-18","index":9452,"close":73.71,"high":74.24,"low":73.47,"open":73.58,"volume":2248900},{"timestamp":1334842200,"date":"2012-04-19","index":9453,"close":73.1,"high":73.96,"low":72.66,"open":73.73,"volume":3729300},{"timestamp":1334928600,"date":"2012-04-20","index":9454,"close":73.55,"high":74.03,"low":73.1,"open":73.27,"volume":4302100},{"timestamp":1335187800,"date":"2012-04-23","index":9455,"close":72.86,"high":73.13,"low":72.17,"open":72.69,"volume":5022100},{"timestamp":1335274200,"date":"2012-04-24","index":9456,"close":73.21,"high":73.74,"low":72.77,"open":73.21,"volume":3664500}],"post":[{"timestamp":1335360600,"date":"2012-04-25","index":9457,"close":77.08,"high":77.5,"low":74.9,"open":75.05,"volume":10621200},{"timestamp":1335447000,"date":"2012-04-26","index":9458,"close":76.99,"high":77.2,"low":76.55,"open":76.71,"volume":4704700},{"timestamp":1335533400,"date":"2012-04-27","index":9459,"close":77.27,"high":77.57,"low":76.9,"open":77.28,"volume":4168700},{"timestamp":1335792600,"date":"2012-04-30","index":9460,"close":76.8,"high":76.87,"low":75.68,"open":76.51,"volume":5811100},{"timestamp":1335879000,"date":"2012-05-01","index":9461,"close":77.25,"high":77.83,"low":75.85,"open":76.59,"volume":4287600},{"timestamp":1335965400,"date":"2012-05-02","index":9462,"close":77.26,"high":77.5,"low":76.34,"open":76.77,"volume":3073500},{"timestamp":1336051800,"date":"2012-05-03","index":9463,"close":76.83,"high":77.33,"low":76.52,"open":77.13,"volume":3304800},{"timestamp":1336138200,"date":"2012-05-04","index":9464,"close":75.84,"high":76.56,"low":75.5,"open":76.35,"volume":3366400},{"timestamp":1336397400,"date":"2012-05-07","index":9465,"close":75.96,"high":76.08,"low":75.37,"open":75.79,"volume":3551800},{"timestamp":1336483800,"date":"2012-05-08","index":9466,"close":75.4,"high":75.6,"low":74.55,"open":75.38,"volume":4033400},{"timestamp":1336570200,"date":"2012-05-09","index":9467,"close":74.05,"high":74.86,"low":73.32,"open":74.25,"volume":3926600}]},{"date":"2012-01-25","estimated":1.01,"reported":1.31,"pre":[{"timestamp":1326119400,"date":"2012-01-09","index":9383,"close":74.53,"high":74.87,"low":74.18,"open":74.81,"volume":4469600},{"timestamp":1326205800,"date":"2012-01-10","index":9384,"close":75,"high":75.34,"low":74.5,"open":75.13,"volume":4622400},{"timestamp":1326292200,"date":"2012-01-11","index":9385,"close":74.74,"high":74.95,"low":74.23,"open":74.78,"volume":3082700},{"timestamp":1326378600,"date":"2012-01-12","index":9386,"close":75.51,"high":75.69,"low":74.78,"open":74.81,"volume":3934500},{"timestamp":1326465000,"date":"2012-01-13","index":9387,"close":74.6,"high":75.2,"low":74.16,"open":75.04,"volume":4641100},{"timestamp":1326810600,"date":"2012-01-17","index":9388,"close":75.24,"high":76,"low":75.14,"open":75.3,"volume":3700100},{"timestamp":1326897000,"date":"2012-01-18","index":9389,"close":75.06,"high":75.45,"low":74.77,"open":74.95,"volume":4189500},{"timestamp":1326983400,"date":"2012-01-19","index":9390,"close":75.56,"high":75.92,"low":75.1,"open":75.27,"volume":5397300},{"timestamp":1327069800,"date":"2012-01-20","index":9391,"close":75.52,"high":75.9,"low":75.14,"open":75.68,"volume":4552300},{"timestamp":1327329000,"date":"2012-01-23","index":9392,"close":75.51,"high":76.37,"low":75.32,"open":75.66,"volume":4083700},{"timestamp":1327415400,"date":"2012-01-24","index":9393,"close":75.36,"high":75.62,"low":74.6,"open":75.06,"volume":4942700}],"post":[{"timestamp":1327501800,"date":"2012-01-25","index":9394,"close":75.82,"high":76.7,"low":72.85,"open":73.97,"volume":14049100},{"timestamp":1327588200,"date":"2012-01-26","index":9395,"close":75.31,"high":76.36,"low":75,"open":75.84,"volume":4187400},{"timestamp":1327674600,"date":"2012-01-27","index":9396,"close":74.55,"high":75.23,"low":74.4,"open":74.8,"volume":4754600},{"timestamp":1327933800,"date":"2012-01-30","index":9397,"close":74.16,"high":74.35,"low":73.68,"open":73.99,"volume":5043000},{"timestamp":1328020200,"date":"2012-01-31","index":9398,"close":74.18,"high":75.2,"low":73.96,"open":74.51,"volume":4777200},{"timestamp":1328106600,"date":"2012-02-01","index":9399,"close":75.37,"high":75.89,"low":74.96,"open":74.96,"volume":4296400},{"timestamp":1328193000,"date":"2012-02-02","index":9400,"close":75.22,"high":75.33,"low":74.5,"open":75.2,"volume":3528100},{"timestamp":1328279400,"date":"2012-02-03","index":9401,"close":76.34,"high":76.74,"low":75.86,"open":76.09,"volume":3472400},{"timestamp":1328538600,"date":"2012-02-06","index":9402,"close":75.46,"high":75.55,"low":75.16,"open":75.26,"volume":4162500},{"timestamp":1328625000,"date":"2012-02-07","index":9403,"close":75.2,"high":75.35,"low":74.3,"open":75.04,"volume":4438700},{"timestamp":1328711400,"date":"2012-02-08","index":9404,"close":75.46,"high":75.65,"low":74.51,"open":74.71,"volume":5350000}]},{"date":"2011-10-26","estimated":1.1,"reported":1.46,"pre":[{"timestamp":1318339800,"date":"2011-10-11","index":9322,"close":63.97,"high":64.25,"low":63.5,"open":63.66,"volume":3192200},{"timestamp":1318426200,"date":"2011-10-12","index":9323,"close":64.32,"high":65.23,"low":64.13,"open":64.46,"volume":5136500},{"timestamp":1318512600,"date":"2011-10-13","index":9324,"close":63.53,"high":64.09,"low":63.05,"open":63.78,"volume":3154300},{"timestamp":1318599000,"date":"2011-10-14","index":9325,"close":63.89,"high":64.28,"low":63.41,"open":64,"volume":3839900},{"timestamp":1318858200,"date":"2011-10-17","index":9326,"close":61.78,"high":63.51,"low":61.66,"open":63.34,"volume":4873400},{"timestamp":1318944600,"date":"2011-10-18","index":9327,"close":63.47,"high":64.24,"low":61.33,"open":61.93,"volume":6167800},{"timestamp":1319031000,"date":"2011-10-19","index":9328,"close":63.11,"high":64.27,"low":62.53,"open":62.61,"volume":4849500},{"timestamp":1319117400,"date":"2011-10-20","index":9329,"close":62.49,"high":63.73,"low":62.18,"open":63.01,"volume":6291500},{"timestamp":1319203800,"date":"2011-10-21","index":9330,"close":64.59,"high":64.64,"low":63.1,"open":63.31,"volume":6250400},{"timestamp":1319463000,"date":"2011-10-24","index":9331,"close":64.75,"high":65.06,"low":63.93,"open":64.41,"volume":5190800},{"timestamp":1319549400,"date":"2011-10-25","index":9332,"close":63.72,"high":64.95,"low":63.55,"open":64.81,"volume":6529500}],"post":[{"timestamp":1319635800,"date":"2011-10-26","index":9333,"close":66.56,"high":67.9,"low":65.8,"open":67.56,"volume":12700300},{"timestamp":1319722200,"date":"2011-10-27","index":9334,"close":67.49,"high":68.76,"low":67.18,"open":68.59,"volume":8606900},{"timestamp":1319808600,"date":"2011-10-28","index":9335,"close":68.17,"high":68.39,"low":67.31,"open":67.55,"volume":6102900},{"timestamp":1320067800,"date":"2011-10-31","index":9336,"close":65.79,"high":67.49,"low":65.74,"open":67.12,"volume":6879500},{"timestamp":1320154200,"date":"2011-11-01","index":9337,"close":63.17,"high":64.34,"low":62.37,"open":64.23,"volume":8962200},{"timestamp":1320240600,"date":"2011-11-02","index":9338,"close":64.4,"high":64.76,"low":63.83,"open":63.97,"volume":5782800},{"timestamp":1320327000,"date":"2011-11-03","index":9339,"close":66.19,"high":66.37,"low":64.5,"open":65.16,"volume":4896800},{"timestamp":1320413400,"date":"2011-11-04","index":9340,"close":65.8,"high":65.95,"low":65,"open":65.59,"volume":3458000},{"timestamp":1320676200,"date":"2011-11-07","index":9341,"close":66.29,"high":66.4,"low":65.17,"open":65.71,"volume":3624200},{"timestamp":1320762600,"date":"2011-11-08","index":9342,"close":66.65,"high":66.8,"low":65.45,"open":66.44,"volume":4827000},{"timestamp":1320849000,"date":"2011-11-09","index":9343,"close":64.55,"high":65.7,"low":64.33,"open":65.17,"volume":5753500}]},{"date":"2011-07-27","estimated":0.97,"reported":1.25,"pre":[{"timestamp":1310477400,"date":"2011-07-12","index":9258,"close":71.93,"high":73.86,"low":71.79,"open":73.62,"volume":5773000},{"timestamp":1310563800,"date":"2011-07-13","index":9259,"close":72.17,"high":73.25,"low":71.86,"open":72.56,"volume":4707700},{"timestamp":1310650200,"date":"2011-07-14","index":9260,"close":71.19,"high":72.32,"low":71,"open":71.94,"volume":5691200},{"timestamp":1310736600,"date":"2011-07-15","index":9261,"close":71.28,"high":71.71,"low":70.85,"open":71.7,"volume":4058500},{"timestamp":1310995800,"date":"2011-07-18","index":9262,"close":69.55,"high":70.7,"low":69.07,"open":70.66,"volume":7294900},{"timestamp":1311082200,"date":"2011-07-19","index":9263,"close":70.53,"high":70.99,"low":69.31,"open":70.11,"volume":7434200},{"timestamp":1311168600,"date":"2011-07-20","index":9264,"close":72.07,"high":73.3,"low":70.76,"open":71.12,"volume":8026000},{"timestamp":1311255000,"date":"2011-07-21","index":9265,"close":72.89,"high":73.25,"low":72,"open":72.58,"volume":4301500},{"timestamp":1311341400,"date":"2011-07-22","index":9266,"close":72.67,"high":73.19,"low":72.24,"open":73.19,"volume":2921300},{"timestamp":1311600600,"date":"2011-07-25","index":9267,"close":71.31,"high":72.01,"low":71.01,"open":71.38,"volume":3990800},{"timestamp":1311687000,"date":"2011-07-26","index":9268,"close":70.16,"high":71.44,"low":69.86,"open":71.38,"volume":7061900}],"post":[{"timestamp":1311773400,"date":"2011-07-27","index":9269,"close":70.63,"high":73.2,"low":70.53,"open":71.73,"volume":9806900},{"timestamp":1311859800,"date":"2011-07-28","index":9270,"close":70.66,"high":72.33,"low":70.59,"open":71,"volume":5448400},{"timestamp":1311946200,"date":"2011-07-29","index":9271,"close":70.47,"high":71.11,"low":69.25,"open":70,"volume":5962000},{"timestamp":1312205400,"date":"2011-08-01","index":9272,"close":70.33,"high":71.63,"low":69.53,"open":71.61,"volume":5554600},{"timestamp":1312291800,"date":"2011-08-02","index":9273,"close":67.7,"high":70.29,"low":67.69,"open":69.56,"volume":7052400},{"timestamp":1312378200,"date":"2011-08-03","index":9274,"close":67.34,"high":68.11,"low":66.1,"open":67.89,"volume":6749800},{"timestamp":1312464600,"date":"2011-08-04","index":9275,"close":63.09,"high":66.38,"low":63,"open":66.36,"volume":10707100},{"timestamp":1312551000,"date":"2011-08-05","index":9276,"close":62.75,"high":64.45,"low":61.41,"open":64.09,"volume":11643100},{"timestamp":1312810200,"date":"2011-08-08","index":9277,"close":58.71,"high":61.81,"low":58.61,"open":61.1,"volume":13561000},{"timestamp":1312896600,"date":"2011-08-09","index":9278,"close":62.34,"high":62.46,"low":58.76,"open":60.04,"volume":14122800},{"timestamp":1312983000,"date":"2011-08-10","index":9279,"close":57.41,"high":61.2,"low":57.23,"open":60.92,"volume":13549600}]},{"date":"2011-04-27","estimated":0.7,"reported":0.78,"pre":[{"timestamp":1302528600,"date":"2011-04-11","index":9195,"close":73.76,"high":74.28,"low":73.5,"open":73.65,"volume":2694600},{"timestamp":1302615000,"date":"2011-04-12","index":9196,"close":73.08,"high":73.58,"low":72.96,"open":73.22,"volume":3441100},{"timestamp":1302701400,"date":"2011-04-13","index":9197,"close":72.13,"high":73.71,"low":71.55,"open":73.33,"volume":5078400},{"timestamp":1302787800,"date":"2011-04-14","index":9198,"close":72.3,"high":72.47,"low":70.88,"open":71.83,"volume":4091600},{"timestamp":1302874200,"date":"2011-04-15","index":9199,"close":72.6,"high":72.98,"low":72.02,"open":72.45,"volume":4176600},{"timestamp":1303133400,"date":"2011-04-18","index":9200,"close":72.79,"high":73.28,"low":71.75,"open":72.72,"volume":6225500},{"timestamp":1303219800,"date":"2011-04-19","index":9201,"close":73.15,"high":73.63,"low":72.64,"open":72.97,"volume":4352000},{"timestamp":1303306200,"date":"2011-04-20","index":9202,"close":75.07,"high":75.32,"low":74.15,"open":74.21,"volume":6356300},{"timestamp":1303392600,"date":"2011-04-21","index":9203,"close":75.44,"high":75.74,"low":75.08,"open":75.43,"volume":3157100},{"timestamp":1303738200,"date":"2011-04-25","index":9204,"close":74.9,"high":75.56,"low":74.68,"open":75.51,"volume":2524200},{"timestamp":1303824600,"date":"2011-04-26","index":9205,"close":75.55,"high":75.85,"low":75.01,"open":75.31,"volume":5100900}],"post":[{"timestamp":1303911000,"date":"2011-04-27","index":9206,"close":76.12,"high":77.31,"low":75.05,"open":76.03,"volume":7462400},{"timestamp":1303997400,"date":"2011-04-28","index":9207,"close":78.55,"high":78.86,"low":76.02,"open":76.03,"volume":7359700},{"timestamp":1304083800,"date":"2011-04-29","index":9208,"close":79.78,"high":80.34,"low":78.85,"open":78.85,"volume":8050400},{"timestamp":1304343000,"date":"2011-05-02","index":9209,"close":79.53,"high":80.65,"low":79.16,"open":80.35,"volume":5633300},{"timestamp":1304429400,"date":"2011-05-03","index":9210,"close":79.51,"high":80.21,"low":79.01,"open":79.24,"volume":4728000},{"timestamp":1304515800,"date":"2011-05-04","index":9211,"close":78.84,"high":80,"low":78.76,"open":79.7,"volume":5735200},{"timestamp":1304602200,"date":"2011-05-05","index":9212,"close":78.45,"high":79.74,"low":78.09,"open":78.52,"volume":4718900},{"timestamp":1304688600,"date":"2011-05-06","index":9213,"close":79.31,"high":80.04,"low":78.97,"open":79.14,"volume":4565800},{"timestamp":1304947800,"date":"2011-05-09","index":9214,"close":79.64,"high":80.15,"low":79.15,"open":79.31,"volume":3137600},{"timestamp":1305034200,"date":"2011-05-10","index":9215,"close":79.95,"high":80.42,"low":79.76,"open":79.76,"volume":3852400},{"timestamp":1305120600,"date":"2011-05-11","index":9216,"close":79.08,"high":79.8,"low":78.73,"open":79.64,"volume":3853700}]},{"date":"2011-01-26","estimated":1.11,"reported":1.11,"pre":[{"timestamp":1294669800,"date":"2011-01-10","index":9132,"close":69.09,"high":69.66,"low":68.35,"open":69.42,"volume":4397400},{"timestamp":1294756200,"date":"2011-01-11","index":9133,"close":68.96,"high":69.88,"low":68.67,"open":69.47,"volume":4443600},{"timestamp":1294842600,"date":"2011-01-12","index":9134,"close":70.15,"high":70.49,"low":69.51,"open":69.6,"volume":5935800},{"timestamp":1294929000,"date":"2011-01-13","index":9135,"close":69.83,"high":70.5,"low":69.62,"open":70.29,"volume":4040100},{"timestamp":1295015400,"date":"2011-01-14","index":9136,"close":70.07,"high":70.2,"low":69.39,"open":69.55,"volume":4551500},{"timestamp":1295361000,"date":"2011-01-18","index":9137,"close":72.47,"high":72.57,"low":70.23,"open":70.86,"volume":9630700},{"timestamp":1295447400,"date":"2011-01-19","index":9138,"close":71.73,"high":72.99,"low":71.18,"open":72.68,"volume":8590500},{"timestamp":1295533800,"date":"2011-01-20","index":9139,"close":71.12,"high":71.96,"low":70.36,"open":71.35,"volume":6909400},{"timestamp":1295620200,"date":"2011-01-21","index":9140,"close":71.68,"high":72.22,"low":71.34,"open":71.91,"volume":4441200},{"timestamp":1295879400,"date":"2011-01-24","index":9141,"close":72.73,"high":72.82,"low":71.51,"open":71.52,"volume":5497100},{"timestamp":1295965800,"date":"2011-01-25","index":9142,"close":72.24,"high":72.73,"low":71.31,"open":72.49,"volume":5186700}],"post":[{"timestamp":1296052200,"date":"2011-01-26","index":9143,"close":70.02,"high":70.48,"low":69.11,"open":69.99,"volume":13111000},{"timestamp":1296138600,"date":"2011-01-27","index":9144,"close":70.56,"high":71,"low":70,"open":70.01,"volume":5743600},{"timestamp":1296225000,"date":"2011-01-28","index":9145,"close":69.23,"high":70.95,"low":69,"open":70.8,"volume":5376400},{"timestamp":1296484200,"date":"2011-01-31","index":9146,"close":69.48,"high":69.96,"low":69.12,"open":69.26,"volume":4559800},{"timestamp":1296570600,"date":"2011-02-01","index":9147,"close":70.29,"high":70.5,"low":69.6,"open":70,"volume":4780400},{"timestamp":1296657000,"date":"2011-02-02","index":9148,"close":71,"high":71.19,"low":69.8,"open":69.83,"volume":4249100},{"timestamp":1296743400,"date":"2011-02-03","index":9149,"close":70.98,"high":71.38,"low":70.62,"open":71,"volume":5092000},{"timestamp":1296829800,"date":"2011-02-04","index":9150,"close":71.38,"high":71.64,"low":70.68,"open":70.9,"volume":4079200},{"timestamp":1297089000,"date":"2011-02-07","index":9151,"close":71.93,"high":72.11,"low":71.15,"open":71.43,"volume":4153200},{"timestamp":1297175400,"date":"2011-02-08","index":9152,"close":72.71,"high":72.82,"low":72.02,"open":72.17,"volume":4083900},{"timestamp":1297261800,"date":"2011-02-09","index":9153,"close":72.63,"high":72.71,"low":72,"open":72.39,"volume":4565700}]},{"date":"2010-10-20","estimated":1.06,"reported":1.12,"pre":[{"timestamp":1286285400,"date":"2010-10-05","index":9065,"close":68.6,"high":68.98,"low":67.02,"open":67.02,"volume":7517800},{"timestamp":1286371800,"date":"2010-10-06","index":9066,"close":68.58,"high":69.39,"low":68.41,"open":68.61,"volume":4718400},{"timestamp":1286458200,"date":"2010-10-07","index":9067,"close":68.46,"high":69.14,"low":67.8,"open":68.97,"volume":5501400},{"timestamp":1286544600,"date":"2010-10-08","index":9068,"close":69.23,"high":69.71,"low":68.15,"open":68.47,"volume":3335700},{"timestamp":1286803800,"date":"2010-10-11","index":9069,"close":69.99,"high":70.25,"low":69.23,"open":69.51,"volume":3469400},{"timestamp":1286890200,"date":"2010-10-12","index":9070,"close":70.22,"high":70.6,"low":68.91,"open":70.16,"volume":4381600},{"timestamp":1286976600,"date":"2010-10-13","index":9071,"close":71.47,"high":72.17,"low":70.66,"open":70.73,"volume":6038900},{"timestamp":1287063000,"date":"2010-10-14","index":9072,"close":71.36,"high":72,"low":70.85,"open":71.73,"volume":3841500},{"timestamp":1287149400,"date":"2010-10-15","index":9073,"close":70.11,"high":71.9,"low":70.05,"open":71.85,"volume":5641300},{"timestamp":1287408600,"date":"2010-10-18","index":9074,"close":70.23,"high":71.05,"low":70.03,"open":70.19,"volume":4818500},{"timestamp":1287495000,"date":"2010-10-19","index":9075,"close":69.05,"high":69.96,"low":68.35,"open":69.57,"volume":4493400}],"post":[{"timestamp":1287581400,"date":"2010-10-20","index":9076,"close":71.36,"high":71.94,"low":69.57,"open":70,"volume":8067700},{"timestamp":1287667800,"date":"2010-10-21","index":9077,"close":71.5,"high":71.88,"low":70.57,"open":71.61,"volume":4622700},{"timestamp":1287754200,"date":"2010-10-22","index":9078,"close":71.26,"high":71.63,"low":70.61,"open":71.38,"volume":3062400},{"timestamp":1288013400,"date":"2010-10-25","index":9079,"close":71.66,"high":72.49,"low":71.47,"open":71.68,"volume":4802900},{"timestamp":1288099800,"date":"2010-10-26","index":9080,"close":71.3,"high":71.65,"low":70.73,"open":71.1,"volume":3544500},{"timestamp":1288186200,"date":"2010-10-27","index":9081,"close":70.86,"high":71.11,"low":69.71,"open":70.87,"volume":3808200},{"timestamp":1288272600,"date":"2010-10-28","index":9082,"close":71.27,"high":71.79,"low":70.35,"open":71.3,"volume":4119800},{"timestamp":1288359000,"date":"2010-10-29","index":9083,"close":70.64,"high":71.46,"low":70.36,"open":71.15,"volume":3192300},{"timestamp":1288618200,"date":"2010-11-01","index":9084,"close":70.48,"high":71.89,"low":69.91,"open":70.71,"volume":3321400},{"timestamp":1288704600,"date":"2010-11-02","index":9085,"close":69.78,"high":70.98,"low":68.8,"open":70.85,"volume":6339800},{"timestamp":1288791000,"date":"2010-11-03","index":9086,"close":68.94,"high":69.73,"low":68.04,"open":69.66,"volume":4670800}]},{"date":"2010-07-28","estimated":1.01,"reported":1.06,"pre":[{"timestamp":1279027800,"date":"2010-07-13","index":9006,"close":64.43,"high":65.36,"low":64.18,"open":65.15,"volume":6208300},{"timestamp":1279114200,"date":"2010-07-14","index":9007,"close":64.75,"high":65.39,"low":64.05,"open":64.29,"volume":3822500},{"timestamp":1279200600,"date":"2010-07-15","index":9008,"close":64.37,"high":65.78,"low":63.36,"open":65.65,"volume":8068800},{"timestamp":1279287000,"date":"2010-07-16","index":9009,"close":61.9,"high":64.26,"low":61.68,"open":63.96,"volume":7016400},{"timestamp":1279546200,"date":"2010-07-19","index":9010,"close":63.18,"high":63.36,"low":62.04,"open":62.72,"volume":5031500},{"timestamp":1279632600,"date":"2010-07-20","index":9011,"close":63.88,"high":64,"low":61.83,"open":62.26,"volume":5068600},{"timestamp":1279719000,"date":"2010-07-21","index":9012,"close":63.18,"high":64.81,"low":62.67,"open":64.4,"volume":4459500},{"timestamp":1279805400,"date":"2010-07-22","index":9013,"close":66.6,"high":67.11,"low":64.02,"open":64.02,"volume":7572300},{"timestamp":1279891800,"date":"2010-07-23","index":9014,"close":67.93,"high":68.17,"low":66.36,"open":66.49,"volume":5023400},{"timestamp":1280151000,"date":"2010-07-26","index":9015,"close":68.85,"high":68.99,"low":68,"open":68.15,"volume":5836600},{"timestamp":1280237400,"date":"2010-07-27","index":9016,"close":68.62,"high":69.75,"low":68.4,"open":69.25,"volume":5686800}],"post":[{"timestamp":1280323800,"date":"2010-07-28","index":9017,"close":67.32,"high":68,"low":66.9,"open":67.62,"volume":5540700},{"timestamp":1280410200,"date":"2010-07-29","index":9018,"close":67.22,"high":68.53,"low":66.69,"open":67.85,"volume":4458600},{"timestamp":1280496600,"date":"2010-07-30","index":9019,"close":68.14,"high":68.38,"low":66.47,"open":66.61,"volume":6022000},{"timestamp":1280755800,"date":"2010-08-02","index":9020,"close":69.69,"high":69.93,"low":68.5,"open":69.01,"volume":5430800},{"timestamp":1280842200,"date":"2010-08-03","index":9021,"close":69.54,"high":70,"low":68.93,"open":69.31,"volume":3773400},{"timestamp":1280928600,"date":"2010-08-04","index":9022,"close":69.25,"high":69.93,"low":69.16,"open":69.42,"volume":3860000},{"timestamp":1281015000,"date":"2010-08-05","index":9023,"close":68.71,"high":69.25,"low":68.33,"open":68.73,"volume":4312900},{"timestamp":1281101400,"date":"2010-08-06","index":9024,"close":68.7,"high":68.72,"low":67.36,"open":68.03,"volume":4498800},{"timestamp":1281360600,"date":"2010-08-09","index":9025,"close":68.99,"high":69.47,"low":68.45,"open":69.17,"volume":2904300},{"timestamp":1281447000,"date":"2010-08-10","index":9026,"close":68.62,"high":68.97,"low":67.54,"open":68.29,"volume":4126200},{"timestamp":1281533400,"date":"2010-08-11","index":9027,"close":65.6,"high":67.26,"low":64.92,"open":67.18,"volume":5230700}]},{"date":"2010-04-21","estimated":0.63,"reported":0.7,"pre":[{"timestamp":1270560600,"date":"2010-04-06","index":8938,"close":72.36,"high":73.18,"low":71.77,"open":71.84,"volume":5193800},{"timestamp":1270647000,"date":"2010-04-07","index":8939,"close":72.1,"high":72.52,"low":71.47,"open":72.16,"volume":6717200},{"timestamp":1270733400,"date":"2010-04-08","index":8940,"close":72.28,"high":72.46,"low":71.21,"open":71.89,"volume":3741500},{"timestamp":1270819800,"date":"2010-04-09","index":8941,"close":72.42,"high":72.66,"low":71.81,"open":72.26,"volume":3345700},{"timestamp":1271079000,"date":"2010-04-12","index":8942,"close":71.92,"high":72.57,"low":71.8,"open":72.15,"volume":3666100},{"timestamp":1271165400,"date":"2010-04-13","index":8943,"close":71.19,"high":71.69,"low":70.5,"open":71.54,"volume":5079300},{"timestamp":1271251800,"date":"2010-04-14","index":8944,"close":71.7,"high":71.76,"low":70.81,"open":70.83,"volume":3495900},{"timestamp":1271338200,"date":"2010-04-15","index":8945,"close":72.09,"high":72.61,"low":71.34,"open":71.34,"volume":2943700},{"timestamp":1271424600,"date":"2010-04-16","index":8946,"close":70.79,"high":72.1,"low":69.88,"open":72.1,"volume":8071300},{"timestamp":1271683800,"date":"2010-04-19","index":8947,"close":70.96,"high":71.28,"low":70.16,"open":70.27,"volume":4203100},{"timestamp":1271770200,"date":"2010-04-20","index":8948,"close":71.41,"high":71.98,"low":70.95,"open":71.54,"volume":4759600}],"post":[{"timestamp":1271856600,"date":"2010-04-21","index":8949,"close":74.16,"high":74.65,"low":71.51,"open":71.51,"volume":12035700},{"timestamp":1271943000,"date":"2010-04-22","index":8950,"close":75.59,"high":76,"low":73.68,"open":74.46,"volume":9088900},{"timestamp":1272029400,"date":"2010-04-23","index":8951,"close":75.13,"high":75.68,"low":74.55,"open":75.04,"volume":5198200},{"timestamp":1272288600,"date":"2010-04-26","index":8952,"close":74.34,"high":75.29,"low":74.14,"open":74.58,"volume":4023900},{"timestamp":1272375000,"date":"2010-04-27","index":8953,"close":72.48,"high":74.93,"low":72.23,"open":74.65,"volume":6048300},{"timestamp":1272461400,"date":"2010-04-28","index":8954,"close":72.37,"high":72.99,"low":71.34,"open":72.95,"volume":5699500},{"timestamp":1272547800,"date":"2010-04-29","index":8955,"close":73.79,"high":74,"low":72.67,"open":73,"volume":5202000},{"timestamp":1272634200,"date":"2010-04-30","index":8956,"close":72.43,"high":74.48,"low":72.26,"open":73.8,"volume":5600900},{"timestamp":1272893400,"date":"2010-05-03","index":8957,"close":74.39,"high":74.7,"low":72.46,"open":72.62,"volume":5407700},{"timestamp":1272979800,"date":"2010-05-04","index":8958,"close":72.79,"high":73.45,"low":72.23,"open":73.31,"volume":6229300},{"timestamp":1273066200,"date":"2010-05-05","index":8959,"close":71,"high":72.04,"low":70.44,"open":71.9,"volume":5509200}]},{"date":"2010-01-27","estimated":1.36,"reported":1.77,"pre":[{"timestamp":1263220200,"date":"2010-01-11","index":8880,"close":60.87,"high":62.09,"low":60.51,"open":61.95,"volume":5624900},{"timestamp":1263306600,"date":"2010-01-12","index":8881,"close":60.43,"high":61.2,"low":59.91,"open":60.07,"volume":5273800},{"timestamp":1263393000,"date":"2010-01-13","index":8882,"close":61.16,"high":61.7,"low":60.35,"open":60.61,"volume":4950400},{"timestamp":1263479400,"date":"2010-01-14","index":8883,"close":61.56,"high":61.62,"low":60.78,"open":61.03,"volume":3000400},{"timestamp":1263565800,"date":"2010-01-15","index":8884,"close":60.82,"high":61.56,"low":60.21,"open":61.53,"volume":5067300},{"timestamp":1263911400,"date":"2010-01-19","index":8885,"close":60.65,"high":61.01,"low":59.96,"open":60.6,"volume":5427100},{"timestamp":1263997800,"date":"2010-01-20","index":8886,"close":60.2,"high":60.57,"low":58.53,"open":60.33,"volume":5374100},{"timestamp":1264084200,"date":"2010-01-21","index":8887,"close":59.2,"high":61.26,"low":58.9,"open":60.3,"volume":5401300},{"timestamp":1264170600,"date":"2010-01-22","index":8888,"close":57.77,"high":59.17,"low":57.7,"open":58.62,"volume":4743300},{"timestamp":1264429800,"date":"2010-01-25","index":8889,"close":57.78,"high":58.75,"low":57.5,"open":58.35,"volume":3489900},{"timestamp":1264516200,"date":"2010-01-26","index":8890,"close":57.71,"high":58.5,"low":57.23,"open":57.54,"volume":4552000}],"post":[{"timestamp":1264602600,"date":"2010-01-27","index":8891,"close":61.93,"high":62.08,"low":58.83,"open":58.84,"volume":14758500},{"timestamp":1264689000,"date":"2010-01-28","index":8892,"close":62.56,"high":62.95,"low":61.31,"open":62.15,"volume":8862500},{"timestamp":1264775400,"date":"2010-01-29","index":8893,"close":60.6,"high":63.4,"low":60.32,"open":62.8,"volume":8725400},{"timestamp":1265034600,"date":"2010-02-01","index":8894,"close":61.7,"high":61.86,"low":60.72,"open":60.74,"volume":5919900},{"timestamp":1265121000,"date":"2010-02-02","index":8895,"close":61.94,"high":62,"low":61,"open":61.29,"volume":7862300},{"timestamp":1265207400,"date":"2010-02-03","index":8896,"close":61.46,"high":61.8,"low":60.85,"open":61.52,"volume":5480600},{"timestamp":1265293800,"date":"2010-02-04","index":8897,"close":59.32,"high":61.17,"low":59.25,"open":60.95,"volume":7490700},{"timestamp":1265380200,"date":"2010-02-05","index":8898,"close":58.4,"high":59.74,"low":57.14,"open":59.21,"volume":9675700},{"timestamp":1265639400,"date":"2010-02-08","index":8899,"close":57.89,"high":58.97,"low":57.78,"open":58.33,"volume":4724500},{"timestamp":1265725800,"date":"2010-02-09","index":8900,"close":59.74,"high":60.43,"low":58.39,"open":58.62,"volume":8250900},{"timestamp":1265812200,"date":"2010-02-10","index":8901,"close":59.54,"high":60.05,"low":58.94,"open":59.71,"volume":4237100}]},{"date":"2009-10-21","estimated":-2.12,"reported":-2.22,"pre":[{"timestamp":1254835800,"date":"2009-10-06","index":8814,"close":52.29,"high":52.57,"low":51.15,"open":51.54,"volume":6244300},{"timestamp":1254922200,"date":"2009-10-07","index":8815,"close":51.79,"high":52.25,"low":51.25,"open":52.18,"volume":3659300},{"timestamp":1255008600,"date":"2009-10-08","index":8816,"close":52.3,"high":52.6,"low":51.86,"open":52.3,"volume":3190600},{"timestamp":1255095000,"date":"2009-10-09","index":8817,"close":52.69,"high":52.75,"low":51.96,"open":52.49,"volume":2589700},{"timestamp":1255354200,"date":"2009-10-12","index":8818,"close":51.66,"high":52.73,"low":51.38,"open":52.66,"volume":3974100},{"timestamp":1255440600,"date":"2009-10-13","index":8819,"close":51.9,"high":51.98,"low":51.36,"open":51.64,"volume":3023600},{"timestamp":1255527000,"date":"2009-10-14","index":8820,"close":52.51,"high":52.55,"low":51.57,"open":52.31,"volume":4646100},{"timestamp":1255613400,"date":"2009-10-15","index":8821,"close":51.76,"high":52.53,"low":50.94,"open":52.03,"volume":5684300},{"timestamp":1255699800,"date":"2009-10-16","index":8822,"close":53.19,"high":53.72,"low":50.85,"open":51.19,"volume":7431400},{"timestamp":1255959000,"date":"2009-10-19","index":8823,"close":53.45,"high":53.75,"low":52.59,"open":53.32,"volume":3841200},{"timestamp":1256045400,"date":"2009-10-20","index":8824,"close":51.89,"high":52.3,"low":51.07,"open":51.71,"volume":8189400}],"post":[{"timestamp":1256131800,"date":"2009-10-21","index":8825,"close":50.63,"high":52,"low":50.5,"open":51.07,"volume":8115500},{"timestamp":1256218200,"date":"2009-10-22","index":8826,"close":51.07,"high":51.23,"low":49.75,"open":50.33,"volume":6375000},{"timestamp":1256304600,"date":"2009-10-23","index":8827,"close":49.89,"high":51.06,"low":49.5,"open":51.06,"volume":5856700},{"timestamp":1256563800,"date":"2009-10-26","index":8828,"close":48.29,"high":49.98,"low":48,"open":49.85,"volume":7427700},{"timestamp":1256650200,"date":"2009-10-27","index":8829,"close":47.75,"high":48.53,"low":47.55,"open":48.3,"volume":7044700},{"timestamp":1256736600,"date":"2009-10-28","index":8830,"close":47.22,"high":47.8,"low":47.18,"open":47.72,"volume":6909800},{"timestamp":1256823000,"date":"2009-10-29","index":8831,"close":48.81,"high":49.13,"low":47.81,"open":48.31,"volume":8301100},{"timestamp":1256909400,"date":"2009-10-30","index":8832,"close":47.8,"high":48.81,"low":47.66,"open":48.7,"volume":8702600},{"timestamp":1257172200,"date":"2009-11-02","index":8833,"close":48.27,"high":48.41,"low":47.33,"open":47.82,"volume":5932500},{"timestamp":1257258600,"date":"2009-11-03","index":8834,"close":48.1,"high":48.35,"low":47.46,"open":48.17,"volume":4899700},{"timestamp":1257345000,"date":"2009-11-04","index":8835,"close":48.07,"high":48.9,"low":47.8,"open":48.28,"volume":5082000}]},{"date":"2009-07-22","estimated":1.21,"reported":1.41,"pre":[{"timestamp":1246973400,"date":"2009-07-07","index":8750,"close":39.04,"high":40.69,"low":38.94,"open":40.5,"volume":7701600},{"timestamp":1247059800,"date":"2009-07-08","index":8751,"close":39.55,"high":39.83,"low":38.92,"open":39.12,"volume":8800400},{"timestamp":1247146200,"date":"2009-07-09","index":8752,"close":39.3,"high":40,"low":39.02,"open":39.75,"volume":5432600},{"timestamp":1247232600,"date":"2009-07-10","index":8753,"close":39.65,"high":39.71,"low":38.92,"open":39.2,"volume":5833500},{"timestamp":1247491800,"date":"2009-07-13","index":8754,"close":40.44,"high":40.83,"low":39.26,"open":39.68,"volume":6549000},{"timestamp":1247578200,"date":"2009-07-14","index":8755,"close":40.41,"high":40.9,"low":40.11,"open":40.39,"volume":5748500},{"timestamp":1247664600,"date":"2009-07-15","index":8756,"close":41.36,"high":41.46,"low":40.51,"open":40.77,"volume":7867100},{"timestamp":1247751000,"date":"2009-07-16","index":8757,"close":42.05,"high":42.22,"low":41.01,"open":41.01,"volume":5356800},{"timestamp":1247837400,"date":"2009-07-17","index":8758,"close":41.36,"high":42.4,"low":41.1,"open":42.25,"volume":5691600},{"timestamp":1248096600,"date":"2009-07-20","index":8759,"close":42.2,"high":42.26,"low":41.16,"open":41.71,"volume":5535200},{"timestamp":1248183000,"date":"2009-07-21","index":8760,"close":43.02,"high":43.71,"low":42.5,"open":42.82,"volume":9161800}],"post":[{"timestamp":1248269400,"date":"2009-07-22","index":8761,"close":42,"high":43.46,"low":41.95,"open":42.4,"volume":12052300},{"timestamp":1248355800,"date":"2009-07-23","index":8762,"close":41.95,"high":42.19,"low":40.78,"open":42,"volume":13617700},{"timestamp":1248442200,"date":"2009-07-24","index":8763,"close":42.37,"high":42.49,"low":41.72,"open":41.95,"volume":5068000},{"timestamp":1248701400,"date":"2009-07-27","index":8764,"close":42.24,"high":42.37,"low":41.43,"open":42,"volume":5671700},{"timestamp":1248787800,"date":"2009-07-28","index":8765,"close":43.25,"high":43.35,"low":41.8,"open":41.99,"volume":7831200},{"timestamp":1248874200,"date":"2009-07-29","index":8766,"close":43.37,"high":43.5,"low":42.64,"open":43,"volume":5078100},{"timestamp":1248960600,"date":"2009-07-30","index":8767,"close":43.24,"high":44.5,"low":43.13,"open":43.94,"volume":8279800},{"timestamp":1249047000,"date":"2009-07-31","index":8768,"close":42.91,"high":43.49,"low":42.8,"open":43.32,"volume":6029200},{"timestamp":1249306200,"date":"2009-08-03","index":8769,"close":43.79,"high":44.02,"low":42.51,"open":43.18,"volume":6064800},{"timestamp":1249392600,"date":"2009-08-04","index":8770,"close":44.16,"high":44.44,"low":43.35,"open":43.64,"volume":5964600},{"timestamp":1249479000,"date":"2009-08-05","index":8771,"close":44.03,"high":44.21,"low":43.4,"open":43.63,"volume":7129800}]},{"date":"2009-04-22","estimated":0.91,"reported":0.87,"pre":[{"timestamp":1239024600,"date":"2009-04-06","index":8687,"close":38.16,"high":38.22,"low":36.54,"open":37.48,"volume":7390300},{"timestamp":1239111000,"date":"2009-04-07","index":8688,"close":36.64,"high":37.69,"low":36.51,"open":37.51,"volume":6015900},{"timestamp":1239197400,"date":"2009-04-08","index":8689,"close":36.87,"high":37.16,"low":36.24,"open":36.5,"volume":4477300},{"timestamp":1239283800,"date":"2009-04-09","index":8690,"close":39.15,"high":39.18,"low":37.68,"open":37.68,"volume":9065400},{"timestamp":1239629400,"date":"2009-04-13","index":8691,"close":37.15,"high":37.48,"low":35.81,"open":36.97,"volume":9531300},{"timestamp":1239715800,"date":"2009-04-14","index":8692,"close":37.04,"high":37.5,"low":36.3,"open":36.51,"volume":5845300},{"timestamp":1239802200,"date":"2009-04-15","index":8693,"close":37.57,"high":38.04,"low":36.61,"open":36.63,"volume":5452200},{"timestamp":1239888600,"date":"2009-04-16","index":8694,"close":38.39,"high":38.75,"low":37,"open":37.62,"volume":6423900},{"timestamp":1239975000,"date":"2009-04-17","index":8695,"close":38.32,"high":38.78,"low":38.18,"open":38.55,"volume":6152300},{"timestamp":1240234200,"date":"2009-04-20","index":8696,"close":36.48,"high":37.86,"low":36.36,"open":37.65,"volume":7017000},{"timestamp":1240320600,"date":"2009-04-21","index":8697,"close":36.65,"high":36.66,"low":35.94,"open":36.66,"volume":7352500}],"post":[{"timestamp":1240407000,"date":"2009-04-22","index":8698,"close":37.3,"high":38.32,"low":36.54,"open":37.85,"volume":11626000},{"timestamp":1240493400,"date":"2009-04-23","index":8699,"close":37.93,"high":38.12,"low":36.6,"open":37.29,"volume":6400400},{"timestamp":1240579800,"date":"2009-04-24","index":8700,"close":38.72,"high":39.01,"low":37.75,"open":38.1,"volume":8351000},{"timestamp":1240839000,"date":"2009-04-27","index":8701,"close":39.47,"high":39.85,"low":37.72,"open":37.99,"volume":8546500},{"timestamp":1240925400,"date":"2009-04-28","index":8702,"close":38.85,"high":39.42,"low":38.32,"open":39.11,"volume":6627200},{"timestamp":1241011800,"date":"2009-04-29","index":8703,"close":40.55,"high":40.73,"low":39.02,"open":39.09,"volume":7775900},{"timestamp":1241098200,"date":"2009-04-30","index":8704,"close":40.05,"high":41.74,"low":39.9,"open":41.07,"volume":7028100},{"timestamp":1241184600,"date":"2009-05-01","index":8705,"close":41.21,"high":41.37,"low":40.09,"open":40.31,"volume":5508800},{"timestamp":1241443800,"date":"2009-05-04","index":8706,"close":42.18,"high":42.18,"low":41.51,"open":41.9,"volume":5269800},{"timestamp":1241530200,"date":"2009-05-05","index":8707,"close":43.15,"high":43.25,"low":41.92,"open":41.92,"volume":7683900},{"timestamp":1241616600,"date":"2009-05-06","index":8708,"close":44.2,"high":44.21,"low":43.08,"open":43.3,"volume":7930300}]},{"date":"2009-01-28","estimated":0.78,"reported":-0.08,"pre":[{"timestamp":1231770600,"date":"2009-01-12","index":8629,"close":43.74,"high":44.45,"low":43.19,"open":44.28,"volume":4989200},{"timestamp":1231857000,"date":"2009-01-13","index":8630,"close":42.46,"high":43.62,"low":41.8,"open":43.38,"volume":6359400},{"timestamp":1231943400,"date":"2009-01-14","index":8631,"close":41.2,"high":41.98,"low":40.87,"open":41.88,"volume":7354900},{"timestamp":1232029800,"date":"2009-01-15","index":8632,"close":40.96,"high":41.6,"low":39.51,"open":41.07,"volume":8464900},{"timestamp":1232116200,"date":"2009-01-16","index":8633,"close":42.46,"high":43.05,"low":41.04,"open":41.45,"volume":9310800},{"timestamp":1232461800,"date":"2009-01-20","index":8634,"close":40.36,"high":42.74,"low":40.2,"open":42.08,"volume":9636800},{"timestamp":1232548200,"date":"2009-01-21","index":8635,"close":42.27,"high":42.4,"low":40,"open":40.75,"volume":6933100},{"timestamp":1232634600,"date":"2009-01-22","index":8636,"close":42.26,"high":42.75,"low":41.17,"open":41.73,"volume":6590800},{"timestamp":1232721000,"date":"2009-01-23","index":8637,"close":41.98,"high":42.84,"low":40.91,"open":40.91,"volume":5755600},{"timestamp":1232980200,"date":"2009-01-26","index":8638,"close":43.01,"high":43.77,"low":42.06,"open":42.46,"volume":4659200},{"timestamp":1233066600,"date":"2009-01-27","index":8639,"close":43.22,"high":43.96,"low":42.88,"open":43.29,"volume":5218900}],"post":[{"timestamp":1233153000,"date":"2009-01-28","index":8640,"close":43.24,"high":44.4,"low":42.76,"open":43.47,"volume":8071100},{"timestamp":1233239400,"date":"2009-01-29","index":8641,"close":40.71,"high":42.76,"low":40.37,"open":42.76,"volume":8446500},{"timestamp":1233325800,"date":"2009-01-30","index":8642,"close":42.31,"high":42.49,"low":40.63,"open":40.76,"volume":9098000},{"timestamp":1233585000,"date":"2009-02-02","index":8643,"close":40.8,"high":41.73,"low":40.11,"open":41.73,"volume":8107400},{"timestamp":1233671400,"date":"2009-02-03","index":8644,"close":42.09,"high":42.43,"low":40.76,"open":41.45,"volume":7220800},{"timestamp":1233757800,"date":"2009-02-04","index":8645,"close":41.97,"high":42.97,"low":41.69,"open":42.12,"volume":6729000},{"timestamp":1233844200,"date":"2009-02-05","index":8646,"close":42.72,"high":43.11,"low":40.62,"open":41.75,"volume":9021100},{"timestamp":1233930600,"date":"2009-02-06","index":8647,"close":42.92,"high":43.67,"low":42.25,"open":42.52,"volume":6334200},{"timestamp":1234189800,"date":"2009-02-09","index":8648,"close":42.8,"high":43.42,"low":42.44,"open":42.8,"volume":5088300},{"timestamp":1234276200,"date":"2009-02-10","index":8649,"close":40.21,"high":42.23,"low":40.02,"open":41.29,"volume":9999200},{"timestamp":1234362600,"date":"2009-02-11","index":8650,"close":40.33,"high":40.76,"low":39.86,"open":40.51,"volume":6519300}]},{"date":"2008-10-22","estimated":0.98,"reported":0.94,"pre":[{"timestamp":1223386200,"date":"2008-10-07","index":8563,"close":49.28,"high":52.56,"low":48.71,"open":51.79,"volume":10927800},{"timestamp":1223472600,"date":"2008-10-08","index":8564,"close":47.7,"high":50,"low":47.18,"open":48.41,"volume":11889300},{"timestamp":1223559000,"date":"2008-10-09","index":8565,"close":44.41,"high":48.94,"low":44.41,"open":47.83,"volume":12239000},{"timestamp":1223645400,"date":"2008-10-10","index":8566,"close":41.8,"high":44.25,"low":40,"open":40.13,"volume":20325600},{"timestamp":1223904600,"date":"2008-10-13","index":8567,"close":47.08,"high":47.31,"low":42.5,"open":43.57,"volume":14290600},{"timestamp":1223991000,"date":"2008-10-14","index":8568,"close":45.07,"high":49.47,"low":43.61,"open":48.63,"volume":12493900},{"timestamp":1224077400,"date":"2008-10-15","index":8569,"close":42.33,"high":45.48,"low":41.54,"open":44.18,"volume":10146800},{"timestamp":1224163800,"date":"2008-10-16","index":8570,"close":44.79,"high":45,"low":39.99,"open":42.64,"volume":11752000},{"timestamp":1224250200,"date":"2008-10-17","index":8571,"close":44.55,"high":46.82,"low":43.21,"open":43.95,"volume":10045100},{"timestamp":1224509400,"date":"2008-10-20","index":8572,"close":46.71,"high":46.77,"low":43.72,"open":44.74,"volume":7809200},{"timestamp":1224595800,"date":"2008-10-21","index":8573,"close":46.4,"high":47.69,"low":45.53,"open":46.32,"volume":7357000}],"post":[{"timestamp":1224682200,"date":"2008-10-22","index":8574,"close":42.91,"high":44.9,"low":41.8,"open":44.16,"volume":10096700},{"timestamp":1224768600,"date":"2008-10-23","index":8575,"close":46.52,"high":46.81,"low":42.81,"open":43.2,"volume":13971200},{"timestamp":1224855000,"date":"2008-10-24","index":8576,"close":45.24,"high":47.24,"low":41.75,"open":42.5,"volume":9792200},{"timestamp":1225114200,"date":"2008-10-27","index":8577,"close":42.36,"high":46.13,"low":42.26,"open":45.7,"volume":9236200},{"timestamp":1225200600,"date":"2008-10-28","index":8578,"close":48.91,"high":49.05,"low":43.63,"open":46.45,"volume":14396800},{"timestamp":1225287000,"date":"2008-10-29","index":8579,"close":49.8,"high":52.82,"low":48.81,"open":48.81,"volume":12835700},{"timestamp":1225373400,"date":"2008-10-30","index":8580,"close":50.7,"high":52.8,"low":48.58,"open":52.28,"volume":9559100},{"timestamp":1225459800,"date":"2008-10-31","index":8581,"close":52.42,"high":52.61,"low":49.28,"open":50.62,"volume":8419400},{"timestamp":1225722600,"date":"2008-11-03","index":8582,"close":52.85,"high":53.18,"low":50.82,"open":51.9,"volume":8412300},{"timestamp":1225809000,"date":"2008-11-04","index":8583,"close":53.62,"high":54.65,"low":52.72,"open":54.41,"volume":9284500},{"timestamp":1225895400,"date":"2008-11-05","index":8584,"close":49.55,"high":52.59,"low":49,"open":52.5,"volume":10002100}]},{"date":"2008-07-23","estimated":1.23,"reported":1.16,"pre":[{"timestamp":1215523800,"date":"2008-07-08","index":8499,"close":65.92,"high":66,"low":64.21,"open":64.43,"volume":6689800},{"timestamp":1215610200,"date":"2008-07-09","index":8500,"close":65.59,"high":67.23,"low":65.32,"open":66.06,"volume":9614900},{"timestamp":1215696600,"date":"2008-07-10","index":8501,"close":65.99,"high":66.5,"low":65.01,"open":65.95,"volume":7304100},{"timestamp":1215783000,"date":"2008-07-11","index":8502,"close":63.28,"high":65.35,"low":62.86,"open":65.35,"volume":9787400},{"timestamp":1216042200,"date":"2008-07-14","index":8503,"close":63.19,"high":64.4,"low":62.63,"open":64.4,"volume":5545500},{"timestamp":1216128600,"date":"2008-07-15","index":8504,"close":63.88,"high":64.36,"low":62.02,"open":62.06,"volume":7925200},{"timestamp":1216215000,"date":"2008-07-16","index":8505,"close":65.58,"high":65.68,"low":63.5,"open":63.91,"volume":5644100},{"timestamp":1216301400,"date":"2008-07-17","index":8506,"close":66.92,"high":67.22,"low":65.05,"open":66.05,"volume":7105200},{"timestamp":1216387800,"date":"2008-07-18","index":8507,"close":68.14,"high":68.34,"low":66.54,"open":67.11,"volume":8452100},{"timestamp":1216647000,"date":"2008-07-21","index":8508,"close":68.24,"high":68.91,"low":67.3,"open":68.5,"volume":5025700},{"timestamp":1216733400,"date":"2008-07-22","index":8509,"close":69.26,"high":69.5,"low":67.76,"open":68.58,"volume":6168500}],"post":[{"timestamp":1216819800,"date":"2008-07-23","index":8510,"close":66.72,"high":68.01,"low":65.62,"open":67.32,"volume":11043900},{"timestamp":1216906200,"date":"2008-07-24","index":8511,"close":62.53,"high":66.09,"low":62.05,"open":65.6,"volume":14072900},{"timestamp":1216992600,"date":"2008-07-25","index":8512,"close":63.83,"high":64.14,"low":62.34,"open":63,"volume":9167400},{"timestamp":1217251800,"date":"2008-07-28","index":8513,"close":62.34,"high":64.06,"low":62.26,"open":63.82,"volume":6253100},{"timestamp":1217338200,"date":"2008-07-29","index":8514,"close":63.21,"high":63.5,"low":62.32,"open":62.64,"volume":5620700},{"timestamp":1217424600,"date":"2008-07-30","index":8515,"close":63.82,"high":63.93,"low":63,"open":63.59,"volume":6011000},{"timestamp":1217511000,"date":"2008-07-31","index":8516,"close":61.11,"high":63,"low":61.01,"open":63,"volume":10585300},{"timestamp":1217597400,"date":"2008-08-01","index":8517,"close":62.01,"high":62.28,"low":60.77,"open":61.39,"volume":7016800},{"timestamp":1217856600,"date":"2008-08-04","index":8518,"close":61.36,"high":62.33,"low":61.13,"open":62.08,"volume":6074500},{"timestamp":1217943000,"date":"2008-08-05","index":8519,"close":65.2,"high":65.68,"low":61.86,"open":61.87,"volume":8941000},{"timestamp":1218029400,"date":"2008-08-06","index":8520,"close":65.4,"high":66.02,"low":64,"open":64.9,"volume":6240000}]},{"date":"2008-04-23","estimated":1.35,"reported":1.61,"pre":[{"timestamp":1207661400,"date":"2008-04-08","index":8436,"close":75.02,"high":75.39,"low":74.04,"open":74.51,"volume":5597200},{"timestamp":1207747800,"date":"2008-04-09","index":8437,"close":78.6,"high":79.9,"low":76.31,"open":76.72,"volume":19513400},{"timestamp":1207834200,"date":"2008-04-10","index":8438,"close":78.43,"high":79.05,"low":77.79,"open":78.45,"volume":7873800},{"timestamp":1207920600,"date":"2008-04-11","index":8439,"close":76.86,"high":78.41,"low":76.72,"open":77.65,"volume":5427700},{"timestamp":1208179800,"date":"2008-04-14","index":8440,"close":77.22,"high":77.64,"low":76.67,"open":76.68,"volume":4926500},{"timestamp":1208266200,"date":"2008-04-15","index":8441,"close":75.7,"high":77.67,"low":75.6,"open":77.56,"volume":6337700},{"timestamp":1208352600,"date":"2008-04-16","index":8442,"close":76.67,"high":76.92,"low":75.64,"open":76.31,"volume":4895700},{"timestamp":1208439000,"date":"2008-04-17","index":8443,"close":76.91,"high":77.26,"low":76.4,"open":76.4,"volume":3466400},{"timestamp":1208525400,"date":"2008-04-18","index":8444,"close":78.66,"high":79.1,"low":77.5,"open":77.5,"volume":6742900},{"timestamp":1208784600,"date":"2008-04-21","index":8445,"close":79.09,"high":79.37,"low":78.17,"open":78.71,"volume":4744200},{"timestamp":1208871000,"date":"2008-04-22","index":8446,"close":78.56,"high":79.99,"low":77.75,"open":79.32,"volume":7615500}],"post":[{"timestamp":1208957400,"date":"2008-04-23","index":8447,"close":82.09,"high":83.36,"low":79.57,"open":80.65,"volume":15488400},{"timestamp":1209043800,"date":"2008-04-24","index":8448,"close":83,"high":83.37,"low":81.65,"open":82.49,"volume":5755200},{"timestamp":1209130200,"date":"2008-04-25","index":8449,"close":84.84,"high":85.25,"low":83.38,"open":83.38,"volume":8355000},{"timestamp":1209389400,"date":"2008-04-28","index":8450,"close":84.98,"high":85.64,"low":84.28,"open":85.01,"volume":5378900},{"timestamp":1209475800,"date":"2008-04-29","index":8451,"close":85.53,"high":86.45,"low":84.54,"open":84.54,"volume":4485300},{"timestamp":1209562200,"date":"2008-04-30","index":8452,"close":84.86,"high":86.18,"low":84.63,"open":85.83,"volume":5220600},{"timestamp":1209648600,"date":"2008-05-01","index":8453,"close":85.41,"high":85.48,"low":84.57,"open":84.86,"volume":5083200},{"timestamp":1209735000,"date":"2008-05-02","index":8454,"close":85.69,"high":86.5,"low":84.98,"open":86.32,"volume":3784500},{"timestamp":1209994200,"date":"2008-05-05","index":8455,"close":85.92,"high":86.07,"low":85,"open":85.32,"volume":3886400},{"timestamp":1210080600,"date":"2008-05-06","index":8456,"close":86.15,"high":86.21,"low":85.13,"open":85.59,"volume":5079200},{"timestamp":1210167000,"date":"2008-05-07","index":8457,"close":84.55,"high":86.1,"low":84.42,"open":86.03,"volume":5060300}]},{"date":"2008-01-30","estimated":1.32,"reported":1.35,"pre":[{"timestamp":1200321000,"date":"2008-01-14","index":8378,"close":81.67,"high":82.37,"low":80.15,"open":81.33,"volume":7732600},{"timestamp":1200407400,"date":"2008-01-15","index":8379,"close":77.86,"high":81.8,"low":76,"open":81.47,"volume":16467100},{"timestamp":1200493800,"date":"2008-01-16","index":8380,"close":79.87,"high":81.31,"low":76.5,"open":77.81,"volume":13292400},{"timestamp":1200580200,"date":"2008-01-17","index":8381,"close":79.52,"high":82.49,"low":79.02,"open":81.2,"volume":9303800},{"timestamp":1200666600,"date":"2008-01-18","index":8382,"close":78.4,"high":80.82,"low":77.76,"open":80.25,"volume":7686800},{"timestamp":1201012200,"date":"2008-01-22","index":8383,"close":77.6,"high":78.74,"low":74.4,"open":74.53,"volume":8503300},{"timestamp":1201098600,"date":"2008-01-23","index":8384,"close":76.57,"high":77.19,"low":74.12,"open":75.5,"volume":13028100},{"timestamp":1201185000,"date":"2008-01-24","index":8385,"close":77.62,"high":78.34,"low":76.48,"open":77.56,"volume":7449300},{"timestamp":1201271400,"date":"2008-01-25","index":8386,"close":77.03,"high":79.67,"low":76.97,"open":78.65,"volume":7849500},{"timestamp":1201530600,"date":"2008-01-28","index":8387,"close":77.6,"high":77.72,"low":76.48,"open":77.15,"volume":4864300},{"timestamp":1201617000,"date":"2008-01-29","index":8388,"close":80.96,"high":81.06,"low":78.27,"open":78.57,"volume":9025500}],"post":[{"timestamp":1201703400,"date":"2008-01-30","index":8389,"close":82.87,"high":84.87,"low":79.69,"open":79.7,"volume":11331100},{"timestamp":1201789800,"date":"2008-01-31","index":8390,"close":83.18,"high":83.84,"low":80.8,"open":81.78,"volume":7887700},{"timestamp":1201876200,"date":"2008-02-01","index":8391,"close":82.76,"high":83.99,"low":81.85,"open":83.37,"volume":6685900},{"timestamp":1202135400,"date":"2008-02-04","index":8392,"close":82.9,"high":83.36,"low":81.91,"open":82.78,"volume":3106300},{"timestamp":1202221800,"date":"2008-02-05","index":8393,"close":81.69,"high":82.78,"low":81.35,"open":81.61,"volume":4691600},{"timestamp":1202308200,"date":"2008-02-06","index":8394,"close":79.91,"high":81.95,"low":79.6,"open":81.9,"volume":5331700},{"timestamp":1202394600,"date":"2008-02-07","index":8395,"close":79.75,"high":80.24,"low":78.71,"open":78.71,"volume":6779000},{"timestamp":1202481000,"date":"2008-02-08","index":8396,"close":79.33,"high":80.14,"low":78.81,"open":79.48,"volume":4343300},{"timestamp":1202740200,"date":"2008-02-11","index":8397,"close":81.13,"high":81.39,"low":78.85,"open":79.46,"volume":4898200},{"timestamp":1202826600,"date":"2008-02-12","index":8398,"close":83.56,"high":84.53,"low":81.44,"open":81.8,"volume":7980000},{"timestamp":1202913000,"date":"2008-02-13","index":8399,"close":85.48,"high":85.63,"low":84.01,"open":84.35,"volume":6405000}]},{"date":"2007-10-24","estimated":1.24,"reported":1.43,"pre":[{"timestamp":1191936600,"date":"2007-10-09","index":8312,"close":101.45,"high":101.76,"low":99.66,"open":101.32,"volume":5564600},{"timestamp":1192023000,"date":"2007-10-10","index":8313,"close":98.68,"high":102.4,"low":97.04,"open":100.89,"volume":25303300},{"timestamp":1192109400,"date":"2007-10-11","index":8314,"close":96.26,"high":99.58,"low":94.96,"open":99.5,"volume":13195900},{"timestamp":1192195800,"date":"2007-10-12","index":8315,"close":96.69,"high":97.59,"low":95.42,"open":96.11,"volume":9506400},{"timestamp":1192455000,"date":"2007-10-15","index":8316,"close":94.83,"high":96.5,"low":94.45,"open":95.98,"volume":8073500},{"timestamp":1192541400,"date":"2007-10-16","index":8317,"close":95.94,"high":96.34,"low":93.03,"open":94.5,"volume":9845700},{"timestamp":1192627800,"date":"2007-10-17","index":8318,"close":95.59,"high":97.05,"low":94.63,"open":96.52,"volume":8097500},{"timestamp":1192714200,"date":"2007-10-18","index":8319,"close":96.94,"high":97.15,"low":94.8,"open":95.36,"volume":6762300},{"timestamp":1192800600,"date":"2007-10-19","index":8320,"close":93.9,"high":97,"low":93.79,"open":96.54,"volume":9205200},{"timestamp":1193059800,"date":"2007-10-22","index":8321,"close":94.93,"high":95.04,"low":92.6,"open":93.16,"volume":7938900},{"timestamp":1193146200,"date":"2007-10-23","index":8322,"close":94.95,"high":95.96,"low":94.16,"open":95.76,"volume":6109100}],"post":[{"timestamp":1193232600,"date":"2007-10-24","index":8323,"close":94.26,"high":96.08,"low":93.02,"open":95.69,"volume":9715600},{"timestamp":1193319000,"date":"2007-10-25","index":8324,"close":96,"high":98.97,"low":92,"open":94.88,"volume":8169100},{"timestamp":1193405400,"date":"2007-10-26","index":8325,"close":96.02,"high":96.55,"low":95.05,"open":96.25,"volume":5185400},{"timestamp":1193664600,"date":"2007-10-29","index":8326,"close":96.99,"high":97.6,"low":95.57,"open":95.78,"volume":8932800},{"timestamp":1193751000,"date":"2007-10-30","index":8327,"close":97.33,"high":98.6,"low":97,"open":97.25,"volume":7543500},{"timestamp":1193837400,"date":"2007-10-31","index":8328,"close":98.59,"high":98.71,"low":97.33,"open":98.15,"volume":5940300},{"timestamp":1193923800,"date":"2007-11-01","index":8329,"close":96.6,"high":98.49,"low":96.5,"open":98.3,"volume":6408600},{"timestamp":1194010200,"date":"2007-11-02","index":8330,"close":97.76,"high":97.88,"low":96.34,"open":96.62,"volume":5610600},{"timestamp":1194273000,"date":"2007-11-05","index":8331,"close":97.97,"high":98.67,"low":96.51,"open":97.59,"volume":4459200},{"timestamp":1194359400,"date":"2007-11-06","index":8332,"close":97.7,"high":98.43,"low":96.94,"open":98,"volume":4090000},{"timestamp":1194445800,"date":"2007-11-07","index":8333,"close":96.89,"high":97.99,"low":96.11,"open":97,"volume":5730700}]},{"date":"2007-07-25","estimated":1.16,"reported":1.35,"pre":[{"timestamp":1184074200,"date":"2007-07-10","index":8248,"close":100.25,"high":100.66,"low":99.63,"open":100.6,"volume":6681400},{"timestamp":1184160600,"date":"2007-07-11","index":8249,"close":100.12,"high":100.83,"low":99.56,"open":100.48,"volume":4608100},{"timestamp":1184247000,"date":"2007-07-12","index":8250,"close":100.78,"high":100.82,"low":99.76,"open":100.5,"volume":4571200},{"timestamp":1184333400,"date":"2007-07-13","index":8251,"close":101.88,"high":102.43,"low":100.6,"open":101.18,"volume":4249800},{"timestamp":1184592600,"date":"2007-07-16","index":8252,"close":102.07,"high":102.17,"low":101,"open":102,"volume":3406800},{"timestamp":1184679000,"date":"2007-07-17","index":8253,"close":102.05,"high":102.73,"low":101.4,"open":101.91,"volume":3352800},{"timestamp":1184765400,"date":"2007-07-18","index":8254,"close":101.82,"high":102.75,"low":100.89,"open":101.85,"volume":4331000},{"timestamp":1184851800,"date":"2007-07-19","index":8255,"close":102.48,"high":102.82,"low":101.63,"open":101.63,"volume":2603200},{"timestamp":1184938200,"date":"2007-07-20","index":8256,"close":103.86,"high":104.42,"low":102.35,"open":102.8,"volume":6651100},{"timestamp":1185197400,"date":"2007-07-23","index":8257,"close":104.04,"high":104.55,"low":103.22,"open":104.48,"volume":4041200},{"timestamp":1185283800,"date":"2007-07-24","index":8258,"close":103.8,"high":105.67,"low":103.34,"open":103.45,"volume":5535100}],"post":[{"timestamp":1185370200,"date":"2007-07-25","index":8259,"close":107.23,"high":107.83,"low":106.38,"open":106.98,"volume":10402700},{"timestamp":1185456600,"date":"2007-07-26","index":8260,"close":103.7,"high":106.8,"low":102.23,"open":106.06,"volume":10480300},{"timestamp":1185543000,"date":"2007-07-27","index":8261,"close":103.71,"high":106.39,"low":103.6,"open":103.6,"volume":7753200},{"timestamp":1185802200,"date":"2007-07-30","index":8262,"close":105.54,"high":106.15,"low":104,"open":104.6,"volume":6300600},{"timestamp":1185888600,"date":"2007-07-31","index":8263,"close":103.43,"high":106.54,"low":103.31,"open":106.54,"volume":6895500},{"timestamp":1185975000,"date":"2007-08-01","index":8264,"close":104.53,"high":104.84,"low":103,"open":103.03,"volume":6943900},{"timestamp":1186061400,"date":"2007-08-02","index":8265,"close":105.93,"high":106,"low":104.51,"open":105.02,"volume":4755700},{"timestamp":1186147800,"date":"2007-08-03","index":8266,"close":104.24,"high":106.35,"low":104.22,"open":105.5,"volume":5466600},{"timestamp":1186407000,"date":"2007-08-06","index":8267,"close":104.34,"high":104.85,"low":102.09,"open":104.49,"volume":6308200},{"timestamp":1186493400,"date":"2007-08-07","index":8268,"close":103.22,"high":104.12,"low":102.3,"open":103.7,"volume":5250000},{"timestamp":1186579800,"date":"2007-08-08","index":8269,"close":102.72,"high":104.19,"low":100.71,"open":103.1,"volume":5820700}]},{"date":"2007-04-25","estimated":1.01,"reported":1.12,"pre":[{"timestamp":1176211800,"date":"2007-04-10","index":8185,"close":90.84,"high":90.87,"low":89.95,"open":89.95,"volume":2860400},{"timestamp":1176298200,"date":"2007-04-11","index":8186,"close":89.97,"high":90.99,"low":89.65,"open":90.9,"volume":3460000},{"timestamp":1176384600,"date":"2007-04-12","index":8187,"close":90.85,"high":90.86,"low":89.4,"open":89.98,"volume":2635300},{"timestamp":1176471000,"date":"2007-04-13","index":8188,"close":91.03,"high":91.1,"low":90.18,"open":91.1,"volume":3035700},{"timestamp":1176730200,"date":"2007-04-16","index":8189,"close":90.31,"high":91.28,"low":89.93,"open":91,"volume":3747800},{"timestamp":1176816600,"date":"2007-04-17","index":8190,"close":90.45,"high":91.14,"low":90.05,"open":90.3,"volume":3926800},{"timestamp":1176903000,"date":"2007-04-18","index":8191,"close":93.88,"high":94.17,"low":90.34,"open":90.45,"volume":9490500},{"timestamp":1176989400,"date":"2007-04-19","index":8192,"close":92.99,"high":94.75,"low":92.76,"open":93.49,"volume":6192000},{"timestamp":1177075800,"date":"2007-04-20","index":8193,"close":93.29,"high":94.12,"low":93.06,"open":93.77,"volume":6035200},{"timestamp":1177335000,"date":"2007-04-23","index":8194,"close":93.64,"high":94.24,"low":93.31,"open":94.1,"volume":4900400},{"timestamp":1177421400,"date":"2007-04-24","index":8195,"close":93.67,"high":94.96,"low":93.37,"open":94.9,"volume":5754000}],"post":[{"timestamp":1177507800,"date":"2007-04-25","index":8196,"close":94.69,"high":94.75,"low":92.75,"open":94.64,"volume":7745700},{"timestamp":1177594200,"date":"2007-04-26","index":8197,"close":94.26,"high":95.58,"low":94.04,"open":94.54,"volume":4838400},{"timestamp":1177680600,"date":"2007-04-27","index":8198,"close":94.02,"high":94.35,"low":93.28,"open":94.25,"volume":3526800},{"timestamp":1177939800,"date":"2007-04-30","index":8199,"close":93,"high":94.11,"low":92.85,"open":94.02,"volume":3751400},{"timestamp":1178026200,"date":"2007-05-01","index":8200,"close":93.23,"high":93.65,"low":92.5,"open":93.15,"volume":3241600},{"timestamp":1178112600,"date":"2007-05-02","index":8201,"close":93.83,"high":94.46,"low":92.84,"open":93.08,"volume":3425000},{"timestamp":1178199000,"date":"2007-05-03","index":8202,"close":93.85,"high":94.49,"low":93.5,"open":94.08,"volume":3065900},{"timestamp":1178285400,"date":"2007-05-04","index":8203,"close":93.61,"high":94.38,"low":93.12,"open":94.35,"volume":3056000},{"timestamp":1178544600,"date":"2007-05-07","index":8204,"close":94.56,"high":95,"low":93.65,"open":93.8,"volume":4018400},{"timestamp":1178631000,"date":"2007-05-08","index":8205,"close":94.21,"high":94.41,"low":93.7,"open":94.41,"volume":4427700},{"timestamp":1178717400,"date":"2007-05-09","index":8206,"close":94.08,"high":94.27,"low":93.35,"open":93.87,"volume":3009800}]},{"date":"2007-01-31","estimated":0.98,"reported":1.29,"pre":[{"timestamp":1168957800,"date":"2007-01-16","index":8127,"close":88,"high":88.51,"low":87.3,"open":88.25,"volume":5537800},{"timestamp":1169044200,"date":"2007-01-17","index":8128,"close":88.83,"high":89.54,"low":87.22,"open":88.02,"volume":4501400},{"timestamp":1169130600,"date":"2007-01-18","index":8129,"close":88,"high":89.38,"low":87.76,"open":89.13,"volume":3348000},{"timestamp":1169217000,"date":"2007-01-19","index":8130,"close":88.63,"high":89.1,"low":87.8,"open":88.45,"volume":4368900},{"timestamp":1169476200,"date":"2007-01-22","index":8131,"close":85.6,"high":87.86,"low":84.82,"open":87.51,"volume":8426800},{"timestamp":1169562600,"date":"2007-01-23","index":8132,"close":87.36,"high":88.18,"low":85,"open":85.01,"volume":6559700},{"timestamp":1169649000,"date":"2007-01-24","index":8133,"close":87.6,"high":87.76,"low":86.52,"open":87.35,"volume":3368600},{"timestamp":1169735400,"date":"2007-01-25","index":8134,"close":86.16,"high":87.46,"low":86,"open":87.3,"volume":2850300},{"timestamp":1169821800,"date":"2007-01-26","index":8135,"close":85.43,"high":86.25,"low":84.6,"open":86,"volume":5149400},{"timestamp":1170081000,"date":"2007-01-29","index":8136,"close":85.5,"high":86,"low":85,"open":85.05,"volume":3116500},{"timestamp":1170167400,"date":"2007-01-30","index":8137,"close":86,"high":86.6,"low":85.55,"open":85.75,"volume":3151100}],"post":[{"timestamp":1170253800,"date":"2007-01-31","index":8138,"close":89.56,"high":90.34,"low":89,"open":89.3,"volume":11568600},{"timestamp":1170340200,"date":"2007-02-01","index":8139,"close":91.05,"high":92.24,"low":89.73,"open":89.95,"volume":6622200},{"timestamp":1170426600,"date":"2007-02-02","index":8140,"close":90.05,"high":91.48,"low":89.95,"open":91.05,"volume":5098100},{"timestamp":1170685800,"date":"2007-02-05","index":8141,"close":90.72,"high":91.42,"low":90.31,"open":90.45,"volume":3028600},{"timestamp":1170772200,"date":"2007-02-06","index":8142,"close":90.98,"high":91,"low":89.9,"open":91,"volume":3521700},{"timestamp":1170858600,"date":"2007-02-07","index":8143,"close":90.35,"high":91.2,"low":89.7,"open":90.59,"volume":2813600},{"timestamp":1170945000,"date":"2007-02-08","index":8144,"close":89.52,"high":90.36,"low":88.55,"open":89.64,"volume":5155600},{"timestamp":1171031400,"date":"2007-02-09","index":8145,"close":90,"high":90.3,"low":89.03,"open":89.35,"volume":4282800},{"timestamp":1171290600,"date":"2007-02-12","index":8146,"close":89.2,"high":89.89,"low":88.78,"open":89.55,"volume":3449200},{"timestamp":1171377000,"date":"2007-02-13","index":8147,"close":89.29,"high":89.37,"low":88.3,"open":89.2,"volume":3009800},{"timestamp":1171463400,"date":"2007-02-14","index":8148,"close":89.94,"high":90.17,"low":89.27,"open":89.27,"volume":3865800}]},{"date":"2006-10-25","estimated":0.63,"reported":0.89,"pre":[{"timestamp":1160487000,"date":"2006-10-10","index":8062,"close":82.13,"high":82.67,"low":81.8,"open":82.5,"volume":4005000},{"timestamp":1160573400,"date":"2006-10-11","index":8063,"close":81.64,"high":82,"low":80.89,"open":81.95,"volume":3258000},{"timestamp":1160659800,"date":"2006-10-12","index":8064,"close":83.64,"high":83.86,"low":82.1,"open":82.2,"volume":4129800},{"timestamp":1160746200,"date":"2006-10-13","index":8065,"close":82.39,"high":83.35,"low":81.82,"open":83.25,"volume":4005200},{"timestamp":1161005400,"date":"2006-10-16","index":8066,"close":82.66,"high":82.85,"low":81.81,"open":82.39,"volume":2472600},{"timestamp":1161091800,"date":"2006-10-17","index":8067,"close":82.29,"high":82.45,"low":81.5,"open":82.45,"volume":2918200},{"timestamp":1161178200,"date":"2006-10-18","index":8068,"close":82.74,"high":83.46,"low":81.95,"open":82.52,"volume":3796200},{"timestamp":1161264600,"date":"2006-10-19","index":8069,"close":82.41,"high":82.96,"low":81.77,"open":82.74,"volume":2425200},{"timestamp":1161351000,"date":"2006-10-20","index":8070,"close":81.74,"high":82.9,"low":81.7,"open":82.9,"volume":3017200},{"timestamp":1161610200,"date":"2006-10-23","index":8071,"close":82.8,"high":82.84,"low":81.5,"open":81.73,"volume":2818000},{"timestamp":1161696600,"date":"2006-10-24","index":8072,"close":83.59,"high":83.89,"low":82.72,"open":83.1,"volume":3815100}],"post":[{"timestamp":1161783000,"date":"2006-10-25","index":8073,"close":80.86,"high":82.6,"low":80.6,"open":82.6,"volume":7074000},{"timestamp":1161869400,"date":"2006-10-26","index":8074,"close":79.14,"high":80.75,"low":77.77,"open":80.75,"volume":10621400},{"timestamp":1161955800,"date":"2006-10-27","index":8075,"close":79.74,"high":80.4,"low":78.52,"open":79.17,"volume":6880400},{"timestamp":1162218600,"date":"2006-10-30","index":8076,"close":80.22,"high":81.04,"low":80.01,"open":80.25,"volume":3739800},{"timestamp":1162305000,"date":"2006-10-31","index":8077,"close":79.86,"high":80.6,"low":79.31,"open":80.6,"volume":3943800},{"timestamp":1162391400,"date":"2006-11-01","index":8078,"close":80.06,"high":80.75,"low":79.72,"open":80.01,"volume":3180100},{"timestamp":1162477800,"date":"2006-11-02","index":8079,"close":79.2,"high":80.4,"low":79.11,"open":80.06,"volume":4044600},{"timestamp":1162564200,"date":"2006-11-03","index":8080,"close":79.97,"high":80.35,"low":79.39,"open":79.47,"volume":2706700},{"timestamp":1162823400,"date":"2006-11-06","index":8081,"close":80.48,"high":80.87,"low":79.98,"open":79.98,"volume":3082600},{"timestamp":1162909800,"date":"2006-11-07","index":8082,"close":84.85,"high":84.98,"low":80.6,"open":80.73,"volume":11846400},{"timestamp":1162996200,"date":"2006-11-08","index":8083,"close":85.45,"high":85.87,"low":83.53,"open":84.25,"volume":8496700}]},{"date":"2006-07-26","estimated":-0.22,"reported":-0.21,"pre":[{"timestamp":1152624600,"date":"2006-07-11","index":7998,"close":81.63,"high":81.81,"low":78.86,"open":80.1,"volume":3821900},{"timestamp":1152711000,"date":"2006-07-12","index":7999,"close":80.92,"high":81.95,"low":80.37,"open":81.45,"volume":2659200},{"timestamp":1152797400,"date":"2006-07-13","index":8000,"close":79.59,"high":81.04,"low":79.47,"open":80.7,"volume":3609900},{"timestamp":1152883800,"date":"2006-07-14","index":8001,"close":77.25,"high":79.6,"low":76.89,"open":79.59,"volume":5436600},{"timestamp":1153143000,"date":"2006-07-17","index":8002,"close":78.95,"high":79.77,"low":77.8,"open":78.11,"volume":4515600},{"timestamp":1153229400,"date":"2006-07-18","index":8003,"close":79.17,"high":80.26,"low":77.97,"open":79.5,"volume":4306900},{"timestamp":1153315800,"date":"2006-07-19","index":8004,"close":82.29,"high":82.57,"low":78.36,"open":79.32,"volume":5065700},{"timestamp":1153402200,"date":"2006-07-20","index":8005,"close":80.69,"high":83,"low":80.62,"open":82.9,"volume":4605700},{"timestamp":1153488600,"date":"2006-07-21","index":8006,"close":79.08,"high":80.69,"low":78.56,"open":80.69,"volume":4032200},{"timestamp":1153747800,"date":"2006-07-24","index":8007,"close":81.44,"high":81.61,"low":79.43,"open":79.45,"volume":4023600},{"timestamp":1153834200,"date":"2006-07-25","index":8008,"close":83.75,"high":84.06,"low":80.7,"open":80.75,"volume":4557400}],"post":[{"timestamp":1153920600,"date":"2006-07-26","index":8009,"close":79.9,"high":82.36,"low":79.6,"open":82.18,"volume":6634600},{"timestamp":1154007000,"date":"2006-07-27","index":8010,"close":78.71,"high":80.29,"low":78.15,"open":80,"volume":5202100},{"timestamp":1154093400,"date":"2006-07-28","index":8011,"close":78.91,"high":80.1,"low":78.7,"open":79.4,"volume":4317100},{"timestamp":1154352600,"date":"2006-07-31","index":8012,"close":77.42,"high":78.52,"low":77.3,"open":78.46,"volume":5519200},{"timestamp":1154439000,"date":"2006-08-01","index":8013,"close":78.17,"high":78.28,"low":76.52,"open":77.42,"volume":4504200},{"timestamp":1154525400,"date":"2006-08-02","index":8014,"close":78.62,"high":79.65,"low":78.4,"open":78.7,"volume":3784500},{"timestamp":1154611800,"date":"2006-08-03","index":8015,"close":79.4,"high":79.89,"low":77.42,"open":77.88,"volume":3681200},{"timestamp":1154698200,"date":"2006-08-04","index":8016,"close":79.49,"high":80.7,"low":79.15,"open":80.16,"volume":3598400},{"timestamp":1154957400,"date":"2006-08-07","index":8017,"close":79.75,"high":79.95,"low":78.62,"open":79.1,"volume":3230500},{"timestamp":1155043800,"date":"2006-08-08","index":8018,"close":78.15,"high":80.83,"low":77.84,"open":79.55,"volume":5676600},{"timestamp":1155130200,"date":"2006-08-09","index":8019,"close":77.16,"high":79.02,"low":76.71,"open":78.25,"volume":4175500}]},{"date":"2006-04-26","estimated":0.76,"reported":0.88,"pre":[{"timestamp":1144675800,"date":"2006-04-10","index":7935,"close":80.79,"high":80.92,"low":79.61,"open":79.62,"volume":2808100},{"timestamp":1144762200,"date":"2006-04-11","index":7936,"close":80.57,"high":80.71,"low":79.71,"open":80.63,"volume":2748000},{"timestamp":1144848600,"date":"2006-04-12","index":7937,"close":83.21,"high":84.23,"low":81.11,"open":81.12,"volume":6518900},{"timestamp":1144935000,"date":"2006-04-13","index":7938,"close":82.93,"high":83.7,"low":82.81,"open":83.7,"volume":3230700},{"timestamp":1145280600,"date":"2006-04-17","index":7939,"close":82.35,"high":83.99,"low":81.95,"open":83.2,"volume":3318000},{"timestamp":1145367000,"date":"2006-04-18","index":7940,"close":83.3,"high":83.37,"low":81.88,"open":82.42,"volume":4339800},{"timestamp":1145453400,"date":"2006-04-19","index":7941,"close":84.96,"high":84.99,"low":83.7,"open":83.75,"volume":3359900},{"timestamp":1145539800,"date":"2006-04-20","index":7942,"close":85.5,"high":86.26,"low":84.71,"open":84.71,"volume":4445900},{"timestamp":1145626200,"date":"2006-04-21","index":7943,"close":86.46,"high":86.58,"low":85.86,"open":86.2,"volume":4202800},{"timestamp":1145885400,"date":"2006-04-24","index":7944,"close":86.1,"high":87.25,"low":86.1,"open":86.66,"volume":3623600},{"timestamp":1145971800,"date":"2006-04-25","index":7945,"close":85.11,"high":86.48,"low":84.9,"open":86.35,"volume":4649400}],"post":[{"timestamp":1146058200,"date":"2006-04-26","index":7946,"close":84.91,"high":86.1,"low":83.2,"open":84.16,"volume":6190800},{"timestamp":1146144600,"date":"2006-04-27","index":7947,"close":84.1,"high":84.7,"low":83.1,"open":84.54,"volume":3906500},{"timestamp":1146231000,"date":"2006-04-28","index":7948,"close":83.45,"high":84.66,"low":83.01,"open":84.28,"volume":3863800},{"timestamp":1146490200,"date":"2006-05-01","index":7949,"close":83.86,"high":84.12,"low":82.82,"open":83.45,"volume":3928200},{"timestamp":1146576600,"date":"2006-05-02","index":7950,"close":85.33,"high":85.82,"low":83.86,"open":84.26,"volume":3012300},{"timestamp":1146663000,"date":"2006-05-03","index":7951,"close":85.87,"high":86.03,"low":85.22,"open":85.4,"volume":3040800},{"timestamp":1146749400,"date":"2006-05-04","index":7952,"close":86.64,"high":87.15,"low":85.81,"open":85.89,"volume":3319700},{"timestamp":1146835800,"date":"2006-05-05","index":7953,"close":88.47,"high":88.55,"low":87.3,"open":87.47,"volume":3349100},{"timestamp":1147095000,"date":"2006-05-08","index":7954,"close":87.59,"high":89.3,"low":87.36,"open":88.48,"volume":3334800},{"timestamp":1147181400,"date":"2006-05-09","index":7955,"close":87.99,"high":88,"low":87.1,"open":87.61,"volume":2231900},{"timestamp":1147267800,"date":"2006-05-10","index":7956,"close":88.94,"high":89.58,"low":87.65,"open":88,"volume":3781600}]},{"date":"2006-02-01","estimated":0.44,"reported":0.58,"pre":[{"timestamp":1137508200,"date":"2006-01-17","index":7877,"close":68.69,"high":69.4,"low":68.66,"open":69.07,"volume":2712900},{"timestamp":1137594600,"date":"2006-01-18","index":7878,"close":68.33,"high":68.92,"low":68.05,"open":68.55,"volume":2650700},{"timestamp":1137681000,"date":"2006-01-19","index":7879,"close":68.17,"high":68.49,"low":67.72,"open":68.16,"volume":2642700},{"timestamp":1137767400,"date":"2006-01-20","index":7880,"close":66.5,"high":68.16,"low":66.49,"open":68.1,"volume":6433800},{"timestamp":1138026600,"date":"2006-01-23","index":7881,"close":67.02,"high":67.34,"low":65.9,"open":65.9,"volume":4067400},{"timestamp":1138113000,"date":"2006-01-24","index":7882,"close":67.66,"high":67.88,"low":67.13,"open":67.41,"volume":3581900},{"timestamp":1138199400,"date":"2006-01-25","index":7883,"close":66.91,"high":67.91,"low":66.91,"open":67.71,"volume":3722700},{"timestamp":1138285800,"date":"2006-01-26","index":7884,"close":68.72,"high":68.75,"low":67.32,"open":67.44,"volume":4768300},{"timestamp":1138372200,"date":"2006-01-27","index":7885,"close":68.56,"high":69.25,"low":67.99,"open":68.39,"volume":3954700},{"timestamp":1138631400,"date":"2006-01-30","index":7886,"close":69.03,"high":69.05,"low":68.2,"open":68.52,"volume":2048100},{"timestamp":1138717800,"date":"2006-01-31","index":7887,"close":68.31,"high":69.05,"low":68.31,"open":69,"volume":4090500}],"post":[{"timestamp":1138804200,"date":"2006-02-01","index":7888,"close":71.62,"high":72.17,"low":70,"open":70,"volume":11806000},{"timestamp":1138890600,"date":"2006-02-02","index":7889,"close":71.7,"high":72.3,"low":71.3,"open":71.35,"volume":6602900},{"timestamp":1138977000,"date":"2006-02-03","index":7890,"close":70.87,"high":72.09,"low":70.86,"open":71.7,"volume":3786800},{"timestamp":1139236200,"date":"2006-02-06","index":7891,"close":71.14,"high":71.64,"low":70.3,"open":70.65,"volume":3162900},{"timestamp":1139322600,"date":"2006-02-07","index":7892,"close":71.55,"high":72.05,"low":71.16,"open":71.3,"volume":4246300},{"timestamp":1139409000,"date":"2006-02-08","index":7893,"close":71.76,"high":71.93,"low":71,"open":71.25,"volume":2890800},{"timestamp":1139495400,"date":"2006-02-09","index":7894,"close":72.01,"high":72.76,"low":71.37,"open":71.77,"volume":4149200},{"timestamp":1139581800,"date":"2006-02-10","index":7895,"close":72.53,"high":72.7,"low":72.03,"open":72.1,"volume":2813100},{"timestamp":1139841000,"date":"2006-02-13","index":7896,"close":72.11,"high":72.64,"low":71.82,"open":71.95,"volume":3294600},{"timestamp":1139927400,"date":"2006-02-14","index":7897,"close":72.71,"high":72.86,"low":71.93,"open":72.35,"volume":4160300},{"timestamp":1140013800,"date":"2006-02-15","index":7898,"close":72.45,"high":72.74,"low":72.05,"open":72.37,"volume":2797800}]},{"date":"2005-10-26","estimated":0.8,"reported":1.26,"pre":[{"timestamp":1129037400,"date":"2005-10-11","index":7811,"close":66.7,"high":67.79,"low":66.56,"open":67.55,"volume":3213500},{"timestamp":1129123800,"date":"2005-10-12","index":7812,"close":67.65,"high":67.9,"low":66.7,"open":66.8,"volume":4424500},{"timestamp":1129210200,"date":"2005-10-13","index":7813,"close":66.49,"high":67.62,"low":66.24,"open":67.27,"volume":4219300},{"timestamp":1129296600,"date":"2005-10-14","index":7814,"close":67.5,"high":67.78,"low":66.6,"open":66.61,"volume":4260700},{"timestamp":1129555800,"date":"2005-10-17","index":7815,"close":67.24,"high":67.45,"low":66.46,"open":67.15,"volume":4333800},{"timestamp":1129642200,"date":"2005-10-18","index":7816,"close":67.12,"high":67.34,"low":66.55,"open":67.11,"volume":4779400},{"timestamp":1129728600,"date":"2005-10-19","index":7817,"close":68.37,"high":68.4,"low":66.82,"open":66.87,"volume":4449300},{"timestamp":1129815000,"date":"2005-10-20","index":7818,"close":67.3,"high":68.98,"low":67.19,"open":68.5,"volume":4343600},{"timestamp":1129901400,"date":"2005-10-21","index":7819,"close":66.02,"high":67.55,"low":65.83,"open":67.28,"volume":7277400},{"timestamp":1130160600,"date":"2005-10-24","index":7820,"close":67.32,"high":67.78,"low":66.25,"open":66.5,"volume":4353200},{"timestamp":1130247000,"date":"2005-10-25","index":7821,"close":66.97,"high":67.35,"low":66.51,"open":67.35,"volume":2899300}],"post":[{"timestamp":1130333400,"date":"2005-10-26","index":7822,"close":65.1,"high":66.2,"low":64.22,"open":65.4,"volume":10236200},{"timestamp":1130419800,"date":"2005-10-27","index":7823,"close":64.05,"high":65.11,"low":63.95,"open":65.1,"volume":5328000},{"timestamp":1130506200,"date":"2005-10-28","index":7824,"close":65.64,"high":65.75,"low":63.7,"open":64.25,"volume":5222300},{"timestamp":1130769000,"date":"2005-10-31","index":7825,"close":64.64,"high":66.58,"low":64.6,"open":65.8,"volume":6685200},{"timestamp":1130855400,"date":"2005-11-01","index":7826,"close":65.05,"high":65.7,"low":64.68,"open":65,"volume":5642600},{"timestamp":1130941800,"date":"2005-11-02","index":7827,"close":64.7,"high":64.95,"low":64.2,"open":64.72,"volume":5864600},{"timestamp":1131028200,"date":"2005-11-03","index":7828,"close":65.5,"high":65.6,"low":64.4,"open":64.4,"volume":5364800},{"timestamp":1131114600,"date":"2005-11-04","index":7829,"close":65.28,"high":65.71,"low":65.02,"open":65.2,"volume":3560300},{"timestamp":1131373800,"date":"2005-11-07","index":7830,"close":65.69,"high":65.71,"low":65.3,"open":65.48,"volume":2994000},{"timestamp":1131460200,"date":"2005-11-08","index":7831,"close":65.01,"high":65.15,"low":64.52,"open":65.05,"volume":2808800},{"timestamp":1131546600,"date":"2005-11-09","index":7832,"close":64.71,"high":65.32,"low":64.56,"open":65.1,"volume":3530500}]},{"date":"2005-07-27","estimated":0.61,"reported":0.7,"pre":[{"timestamp":1121175000,"date":"2005-07-12","index":7747,"close":64.3,"high":64.97,"low":64.15,"open":64.96,"volume":2920800},{"timestamp":1121261400,"date":"2005-07-13","index":7748,"close":64.58,"high":64.89,"low":64.2,"open":64.3,"volume":3112700},{"timestamp":1121347800,"date":"2005-07-14","index":7749,"close":64.58,"high":65.23,"low":64.37,"open":64.95,"volume":2257000},{"timestamp":1121434200,"date":"2005-07-15","index":7750,"close":64.75,"high":64.88,"low":64.23,"open":64.58,"volume":2023300},{"timestamp":1121693400,"date":"2005-07-18","index":7751,"close":64.74,"high":64.86,"low":64.25,"open":64.75,"volume":1902500},{"timestamp":1121779800,"date":"2005-07-19","index":7752,"close":64.89,"high":65.5,"low":64.63,"open":65,"volume":2226400},{"timestamp":1121866200,"date":"2005-07-20","index":7753,"close":66.08,"high":66.28,"low":64.63,"open":64.89,"volume":2610000},{"timestamp":1121952600,"date":"2005-07-21","index":7754,"close":65.71,"high":66.31,"low":65.69,"open":66.18,"volume":4864100},{"timestamp":1122039000,"date":"2005-07-22","index":7755,"close":66.2,"high":66.29,"low":65.26,"open":65.4,"volume":2629100},{"timestamp":1122298200,"date":"2005-07-25","index":7756,"close":66.05,"high":66.79,"low":65.98,"open":66,"volume":2962700},{"timestamp":1122384600,"date":"2005-07-26","index":7757,"close":66.35,"high":67.12,"low":66.13,"open":66.61,"volume":4117700}],"post":[{"timestamp":1122471000,"date":"2005-07-27","index":7758,"close":66.7,"high":67.95,"low":66.57,"open":67.7,"volume":5188800},{"timestamp":1122557400,"date":"2005-07-28","index":7759,"close":66,"high":66.77,"low":65.6,"open":66.71,"volume":4947300},{"timestamp":1122643800,"date":"2005-07-29","index":7760,"close":66.01,"high":66.82,"low":66.01,"open":66.21,"volume":3560000},{"timestamp":1122903000,"date":"2005-08-01","index":7761,"close":65.75,"high":66.49,"low":65.64,"open":66.3,"volume":2367900},{"timestamp":1122989400,"date":"2005-08-02","index":7762,"close":66.33,"high":66.4,"low":65.69,"open":65.75,"volume":2318300},{"timestamp":1123075800,"date":"2005-08-03","index":7763,"close":66.65,"high":66.68,"low":65.85,"open":65.98,"volume":2238100},{"timestamp":1123162200,"date":"2005-08-04","index":7764,"close":66.27,"high":66.77,"low":66.01,"open":66.64,"volume":2651100},{"timestamp":1123248600,"date":"2005-08-05","index":7765,"close":66.19,"high":66.52,"low":66.01,"open":66.13,"volume":2142300},{"timestamp":1123507800,"date":"2005-08-08","index":7766,"close":65.99,"high":66.5,"low":65.64,"open":66.3,"volume":2242400},{"timestamp":1123594200,"date":"2005-08-09","index":7767,"close":67.13,"high":67.49,"low":65.97,"open":66.3,"volume":3282400},{"timestamp":1123680600,"date":"2005-08-10","index":7768,"close":65.96,"high":67.32,"low":65.6,"open":67.16,"volume":3096800}]},{"date":"2005-04-27","estimated":0.55,"reported":0.66,"pre":[{"timestamp":1113312600,"date":"2005-04-12","index":7684,"close":58.45,"high":59.55,"low":57.75,"open":59.4,"volume":6787500},{"timestamp":1113399000,"date":"2005-04-13","index":7685,"close":58.67,"high":59.05,"low":58.45,"open":58.65,"volume":3825800},{"timestamp":1113485400,"date":"2005-04-14","index":7686,"close":58.16,"high":59.32,"low":58.13,"open":59.05,"volume":3730000},{"timestamp":1113571800,"date":"2005-04-15","index":7687,"close":57,"high":58.49,"low":57,"open":58.05,"volume":3339600},{"timestamp":1113831000,"date":"2005-04-18","index":7688,"close":56.92,"high":57.32,"low":56.22,"open":56.65,"volume":3497700},{"timestamp":1113917400,"date":"2005-04-19","index":7689,"close":58.09,"high":58.36,"low":56.62,"open":56.93,"volume":3570000},{"timestamp":1114003800,"date":"2005-04-20","index":7690,"close":57.23,"high":58.37,"low":57.23,"open":58.1,"volume":3940900},{"timestamp":1114090200,"date":"2005-04-21","index":7691,"close":59.08,"high":59.08,"low":57.72,"open":57.85,"volume":3354900},{"timestamp":1114176600,"date":"2005-04-22","index":7692,"close":57.88,"high":58.84,"low":57.24,"open":58.55,"volume":3050700},{"timestamp":1114435800,"date":"2005-04-25","index":7693,"close":59.58,"high":59.76,"low":58.8,"open":58.8,"volume":3492300},{"timestamp":1114522200,"date":"2005-04-26","index":7694,"close":59,"high":60,"low":58.15,"open":59.85,"volume":5073300}],"post":[{"timestamp":1114608600,"date":"2005-04-27","index":7695,"close":59.66,"high":60.1,"low":58.25,"open":58.49,"volume":7408000},{"timestamp":1114695000,"date":"2005-04-28","index":7696,"close":58.72,"high":60,"low":58.61,"open":60,"volume":4778800},{"timestamp":1114781400,"date":"2005-04-29","index":7697,"close":59.52,"high":59.6,"low":58.26,"open":59.03,"volume":3698600},{"timestamp":1115040600,"date":"2005-05-02","index":7698,"close":59.38,"high":59.88,"low":58.9,"open":59.52,"volume":4266800},{"timestamp":1115127000,"date":"2005-05-03","index":7699,"close":59.87,"high":60.4,"low":59.23,"open":59.65,"volume":4469400},{"timestamp":1115213400,"date":"2005-05-04","index":7700,"close":60.28,"high":60.48,"low":59.64,"open":59.75,"volume":3287500},{"timestamp":1115299800,"date":"2005-05-05","index":7701,"close":59.74,"high":60.38,"low":59.59,"open":60.1,"volume":3144000},{"timestamp":1115386200,"date":"2005-05-06","index":7702,"close":61.01,"high":61.25,"low":60.13,"open":60.18,"volume":3279200},{"timestamp":1115645400,"date":"2005-05-09","index":7703,"close":60.56,"high":60.96,"low":60.16,"open":60.75,"volume":3871300},{"timestamp":1115731800,"date":"2005-05-10","index":7704,"close":61.04,"high":62.5,"low":60.5,"open":60.56,"volume":9135400},{"timestamp":1115818200,"date":"2005-05-11","index":7705,"close":60.4,"high":61.38,"low":59.51,"open":61.05,"volume":5590900}]},{"date":"2005-02-02","estimated":0.05,"reported":0.23,"pre":[{"timestamp":1106058600,"date":"2005-01-18","index":7626,"close":51.88,"high":51.97,"low":50.45,"open":50.5,"volume":3537400},{"timestamp":1106145000,"date":"2005-01-19","index":7627,"close":51.41,"high":51.86,"low":51.31,"open":51.6,"volume":2723200},{"timestamp":1106231400,"date":"2005-01-20","index":7628,"close":50.9,"high":51.51,"low":50.88,"open":51.1,"volume":2457500},{"timestamp":1106317800,"date":"2005-01-21","index":7629,"close":50.07,"high":50.98,"low":50.01,"open":50.65,"volume":2593000},{"timestamp":1106577000,"date":"2005-01-24","index":7630,"close":49.64,"high":50.6,"low":49.52,"open":50.33,"volume":3019300},{"timestamp":1106663400,"date":"2005-01-25","index":7631,"close":49.84,"high":50.21,"low":49.52,"open":50.15,"volume":2954600},{"timestamp":1106749800,"date":"2005-01-26","index":7632,"close":49.86,"high":50.34,"low":49.52,"open":49.56,"volume":3530800},{"timestamp":1106836200,"date":"2005-01-27","index":7633,"close":50.97,"high":51,"low":49.54,"open":49.54,"volume":4708800},{"timestamp":1106922600,"date":"2005-01-28","index":7634,"close":49.92,"high":50.98,"low":49.54,"open":50.97,"volume":3717100},{"timestamp":1107181800,"date":"2005-01-31","index":7635,"close":50.6,"high":50.63,"low":50.07,"open":50.25,"volume":3894400},{"timestamp":1107268200,"date":"2005-02-01","index":7636,"close":51.04,"high":51.18,"low":50.22,"open":50.6,"volume":2684700}],"post":[{"timestamp":1107354600,"date":"2005-02-02","index":7637,"close":52.23,"high":52.89,"low":51.42,"open":52.2,"volume":6095300},{"timestamp":1107441000,"date":"2005-02-03","index":7638,"close":52,"high":52.95,"low":51.94,"open":52.95,"volume":4199200},{"timestamp":1107527400,"date":"2005-02-04","index":7639,"close":52.58,"high":52.9,"low":51.9,"open":51.95,"volume":3324900},{"timestamp":1107786600,"date":"2005-02-07","index":7640,"close":52.5,"high":52.69,"low":52.3,"open":52.42,"volume":3731200},{"timestamp":1107873000,"date":"2005-02-08","index":7641,"close":53.5,"high":53.62,"low":52.39,"open":52.65,"volume":6070700},{"timestamp":1107959400,"date":"2005-02-09","index":7642,"close":54.12,"high":54.16,"low":53.36,"open":53.5,"volume":4835300},{"timestamp":1108045800,"date":"2005-02-10","index":7643,"close":53.86,"high":54.43,"low":53.63,"open":54.12,"volume":3634700},{"timestamp":1108132200,"date":"2005-02-11","index":7644,"close":54.14,"high":54.3,"low":53.35,"open":53.75,"volume":2204300},{"timestamp":1108391400,"date":"2005-02-14","index":7645,"close":54.04,"high":54.33,"low":53.72,"open":54.01,"volume":2882800},{"timestamp":1108477800,"date":"2005-02-15","index":7646,"close":54.43,"high":54.82,"low":54.01,"open":54.25,"volume":3302200},{"timestamp":1108564200,"date":"2005-02-16","index":7647,"close":53.92,"high":54.29,"low":53.8,"open":54.15,"volume":2767500}]},{"date":"2004-10-27","estimated":0.4,"reported":0.56,"pre":[{"timestamp":1097587800,"date":"2004-10-12","index":7559,"close":50.4,"high":50.56,"low":49.81,"open":50.27,"volume":2509300},{"timestamp":1097674200,"date":"2004-10-13","index":7560,"close":50.23,"high":51.09,"low":49.92,"open":50.71,"volume":2272300},{"timestamp":1097760600,"date":"2004-10-14","index":7561,"close":50.25,"high":51,"low":50.15,"open":50.15,"volume":3048600},{"timestamp":1097847000,"date":"2004-10-15","index":7562,"close":50.19,"high":51.28,"low":50.18,"open":50.5,"volume":3467700},{"timestamp":1098106200,"date":"2004-10-18","index":7563,"close":49.59,"high":49.83,"low":49.25,"open":49.55,"volume":3079100},{"timestamp":1098192600,"date":"2004-10-19","index":7564,"close":49.21,"high":50,"low":48.85,"open":49.1,"volume":3186000},{"timestamp":1098279000,"date":"2004-10-20","index":7565,"close":48.96,"high":49.55,"low":48.3,"open":49.3,"volume":3242100},{"timestamp":1098365400,"date":"2004-10-21","index":7566,"close":49.56,"high":49.98,"low":48.81,"open":48.95,"volume":3704100},{"timestamp":1098451800,"date":"2004-10-22","index":7567,"close":49.51,"high":50.1,"low":49.07,"open":49.5,"volume":2456400},{"timestamp":1098711000,"date":"2004-10-25","index":7568,"close":49,"high":49.32,"low":48.1,"open":49.05,"volume":4022100},{"timestamp":1098797400,"date":"2004-10-26","index":7569,"close":49.98,"high":50.17,"low":48.65,"open":48.82,"volume":3880000}],"post":[{"timestamp":1098883800,"date":"2004-10-27","index":7570,"close":50.1,"high":51.25,"low":49.8,"open":51,"volume":5435700},{"timestamp":1098970200,"date":"2004-10-28","index":7571,"close":49.87,"high":50.45,"low":49.54,"open":50.11,"volume":4138500},{"timestamp":1099056600,"date":"2004-10-29","index":7572,"close":49.9,"high":50.22,"low":49.8,"open":49.97,"volume":2720200},{"timestamp":1099319400,"date":"2004-11-01","index":7573,"close":49.95,"high":50.17,"low":49.65,"open":50.1,"volume":2526500},{"timestamp":1099405800,"date":"2004-11-02","index":7574,"close":49.88,"high":50.54,"low":49.66,"open":50.05,"volume":2806900},{"timestamp":1099492200,"date":"2004-11-03","index":7575,"close":51.15,"high":52.1,"low":50.94,"open":51,"volume":5451100},{"timestamp":1099578600,"date":"2004-11-04","index":7576,"close":50.59,"high":50.92,"low":50.17,"open":50.85,"volume":4875700},{"timestamp":1099665000,"date":"2004-11-05","index":7577,"close":51.15,"high":51.37,"low":50.41,"open":50.8,"volume":4379900},{"timestamp":1099924200,"date":"2004-11-08","index":7578,"close":52.07,"high":52.48,"low":51.06,"open":51.15,"volume":4025700},{"timestamp":1100010600,"date":"2004-11-09","index":7579,"close":52.51,"high":52.89,"low":51.6,"open":51.85,"volume":4092700},{"timestamp":1100097000,"date":"2004-11-10","index":7580,"close":53.4,"high":53.45,"low":52.74,"open":52.82,"volume":4082800}]},{"date":"2004-07-28","estimated":0.47,"reported":0.75,"pre":[{"timestamp":1089725400,"date":"2004-07-13","index":7495,"close":50.26,"high":50.37,"low":49.92,"open":50.2,"volume":2052000},{"timestamp":1089811800,"date":"2004-07-14","index":7496,"close":49.32,"high":50.65,"low":49.15,"open":50.26,"volume":2811600},{"timestamp":1089898200,"date":"2004-07-15","index":7497,"close":49.14,"high":49.47,"low":48.34,"open":49.1,"volume":3533600},{"timestamp":1089984600,"date":"2004-07-16","index":7498,"close":49.13,"high":49.61,"low":49,"open":49.6,"volume":2191100},{"timestamp":1090243800,"date":"2004-07-19","index":7499,"close":48.67,"high":49.53,"low":48.48,"open":49.35,"volume":2645900},{"timestamp":1090330200,"date":"2004-07-20","index":7500,"close":48.76,"high":48.86,"low":48.31,"open":48.68,"volume":2419800},{"timestamp":1090416600,"date":"2004-07-21","index":7501,"close":47.72,"high":49.09,"low":47.72,"open":48.7,"volume":3197200},{"timestamp":1090503000,"date":"2004-07-22","index":7502,"close":47.3,"high":48.03,"low":46.4,"open":47.72,"volume":6510000},{"timestamp":1090589400,"date":"2004-07-23","index":7503,"close":47.06,"high":47.38,"low":46.61,"open":47.31,"volume":2905500},{"timestamp":1090848600,"date":"2004-07-26","index":7504,"close":47,"high":47.42,"low":46.89,"open":47.1,"volume":2238500},{"timestamp":1090935000,"date":"2004-07-27","index":7505,"close":48.22,"high":48.35,"low":47.11,"open":47.35,"volume":2979300}],"post":[{"timestamp":1091021400,"date":"2004-07-28","index":7506,"close":49.01,"high":49.77,"low":48.51,"open":48.74,"volume":4192600},{"timestamp":1091107800,"date":"2004-07-29","index":7507,"close":49.68,"high":49.95,"low":49.21,"open":49.4,"volume":2885700},{"timestamp":1091194200,"date":"2004-07-30","index":7508,"close":50.75,"high":51.25,"low":49.74,"open":49.9,"volume":4844300},{"timestamp":1091453400,"date":"2004-08-02","index":7509,"close":50.91,"high":51.05,"low":50.16,"open":50.2,"volume":2417200},{"timestamp":1091539800,"date":"2004-08-03","index":7510,"close":50.76,"high":51.46,"low":50.61,"open":50.94,"volume":3477700},{"timestamp":1091626200,"date":"2004-08-04","index":7511,"close":51,"high":51.05,"low":50.3,"open":50.6,"volume":3574400},{"timestamp":1091712600,"date":"2004-08-05","index":7512,"close":50.01,"high":51.18,"low":50,"open":51,"volume":2862300},{"timestamp":1091799000,"date":"2004-08-06","index":7513,"close":48.33,"high":49.97,"low":48.27,"open":49.97,"volume":3667000},{"timestamp":1092058200,"date":"2004-08-09","index":7514,"close":48.76,"high":48.94,"low":48.46,"open":48.8,"volume":2382900},{"timestamp":1092144600,"date":"2004-08-10","index":7515,"close":49.61,"high":49.61,"low":48.51,"open":48.51,"volume":3542600},{"timestamp":1092231000,"date":"2004-08-11","index":7516,"close":49.68,"high":49.79,"low":48.53,"open":49.25,"volume":2992200}]},{"date":"2004-04-28","estimated":0.44,"reported":0.77,"pre":[{"timestamp":1081863000,"date":"2004-04-13","index":7433,"close":41.78,"high":42.6,"low":41.68,"open":42.17,"volume":2586000},{"timestamp":1081949400,"date":"2004-04-14","index":7434,"close":41.57,"high":41.9,"low":41.42,"open":41.73,"volume":1666800},{"timestamp":1082035800,"date":"2004-04-15","index":7435,"close":41.53,"high":42.03,"low":41.11,"open":41.85,"volume":1516200},{"timestamp":1082122200,"date":"2004-04-16","index":7436,"close":41.5,"high":42.24,"low":41.4,"open":42.03,"volume":2625100},{"timestamp":1082381400,"date":"2004-04-19","index":7437,"close":41.49,"high":41.71,"low":41.39,"open":41.63,"volume":1312800},{"timestamp":1082467800,"date":"2004-04-20","index":7438,"close":40.55,"high":41.7,"low":40.55,"open":41.47,"volume":2292100},{"timestamp":1082554200,"date":"2004-04-21","index":7439,"close":40.85,"high":41.22,"low":40.31,"open":40.49,"volume":2137500},{"timestamp":1082640600,"date":"2004-04-22","index":7440,"close":42.27,"high":42.63,"low":41.35,"open":41.7,"volume":3583200},{"timestamp":1082727000,"date":"2004-04-23","index":7441,"close":42.45,"high":42.75,"low":41.87,"open":42.16,"volume":2225600},{"timestamp":1082986200,"date":"2004-04-26","index":7442,"close":43.24,"high":43.5,"low":42.93,"open":43.15,"volume":3311100},{"timestamp":1083072600,"date":"2004-04-27","index":7443,"close":43.55,"high":44,"low":43.24,"open":43.24,"volume":2892200}],"post":[{"timestamp":1083159000,"date":"2004-04-28","index":7444,"close":44.03,"high":44.9,"low":43.55,"open":44.05,"volume":6048100},{"timestamp":1083245400,"date":"2004-04-29","index":7445,"close":43.25,"high":44.15,"low":43.07,"open":44.03,"volume":2485400},{"timestamp":1083331800,"date":"2004-04-30","index":7446,"close":42.69,"high":43.28,"low":42.6,"open":43.25,"volume":2675700},{"timestamp":1083591000,"date":"2004-05-03","index":7447,"close":43.58,"high":44,"low":43.2,"open":43.25,"volume":2806900},{"timestamp":1083677400,"date":"2004-05-04","index":7448,"close":43.28,"high":43.66,"low":43.01,"open":43.58,"volume":3223200},{"timestamp":1083763800,"date":"2004-05-05","index":7449,"close":43.76,"high":44.09,"low":43,"open":43.13,"volume":2519100},{"timestamp":1083850200,"date":"2004-05-06","index":7450,"close":43.93,"high":44.3,"low":43.5,"open":43.68,"volume":3401400},{"timestamp":1083936600,"date":"2004-05-07","index":7451,"close":43.4,"high":44.05,"low":43.31,"open":43.6,"volume":2263900},{"timestamp":1084195800,"date":"2004-05-10","index":7452,"close":42.59,"high":43.28,"low":42.29,"open":43,"volume":3666900},{"timestamp":1084282200,"date":"2004-05-11","index":7453,"close":43.18,"high":43.36,"low":42.41,"open":42.5,"volume":3322000},{"timestamp":1084368600,"date":"2004-05-12","index":7454,"close":43.58,"high":43.58,"low":42.7,"open":43.2,"volume":2763300}]},{"date":"2004-01-29","estimated":0.46,"reported":0.5,"pre":[{"timestamp":1074004200,"date":"2004-01-13","index":7371,"close":42.24,"high":42.47,"low":41.6,"open":42.3,"volume":2383600},{"timestamp":1074090600,"date":"2004-01-14","index":7372,"close":43.11,"high":43.3,"low":42.56,"open":42.6,"volume":2968000},{"timestamp":1074177000,"date":"2004-01-15","index":7373,"close":43.04,"high":43.4,"low":42.71,"open":43.2,"volume":2353500},{"timestamp":1074263400,"date":"2004-01-16","index":7374,"close":44.01,"high":44.01,"low":43.06,"open":43.45,"volume":2644100},{"timestamp":1074609000,"date":"2004-01-20","index":7375,"close":43.18,"high":44.71,"low":42.98,"open":44.55,"volume":5003600},{"timestamp":1074695400,"date":"2004-01-21","index":7376,"close":43.6,"high":43.82,"low":42.9,"open":43.23,"volume":3585400},{"timestamp":1074781800,"date":"2004-01-22","index":7377,"close":42.9,"high":43.63,"low":42.88,"open":43.4,"volume":2591800},{"timestamp":1074868200,"date":"2004-01-23","index":7378,"close":41.85,"high":43.08,"low":41.64,"open":42.85,"volume":4071200},{"timestamp":1075127400,"date":"2004-01-26","index":7379,"close":42.44,"high":42.54,"low":41.65,"open":41.85,"volume":2867500},{"timestamp":1075213800,"date":"2004-01-27","index":7380,"close":41.94,"high":42.6,"low":41.65,"open":42.3,"volume":2111800},{"timestamp":1075300200,"date":"2004-01-28","index":7381,"close":41.54,"high":42.6,"low":41.5,"open":41.95,"volume":3394700}],"post":[{"timestamp":1075386600,"date":"2004-01-29","index":7382,"close":42.3,"high":42.68,"low":42,"open":42.5,"volume":3339600},{"timestamp":1075473000,"date":"2004-01-30","index":7383,"close":41.75,"high":42.15,"low":41.52,"open":42,"volume":2648800},{"timestamp":1075732200,"date":"2004-02-02","index":7384,"close":42.54,"high":43.09,"low":41.6,"open":41.67,"volume":3297800},{"timestamp":1075818600,"date":"2004-02-03","index":7385,"close":43.1,"high":43.48,"low":42.21,"open":42.54,"volume":3800700},{"timestamp":1075905000,"date":"2004-02-04","index":7386,"close":43.56,"high":44.25,"low":43.05,"open":43.1,"volume":5417700},{"timestamp":1075991400,"date":"2004-02-05","index":7387,"close":44.36,"high":44.45,"low":43.58,"open":43.63,"volume":3405300},{"timestamp":1076077800,"date":"2004-02-06","index":7388,"close":44.35,"high":45.02,"low":43.99,"open":44.36,"volume":4877300},{"timestamp":1076337000,"date":"2004-02-09","index":7389,"close":43.96,"high":44.35,"low":43.72,"open":44.2,"volume":3042800},{"timestamp":1076423400,"date":"2004-02-10","index":7390,"close":43.77,"high":43.9,"low":43.5,"open":43.82,"volume":2803500},{"timestamp":1076509800,"date":"2004-02-11","index":7391,"close":44.49,"high":44.61,"low":43.32,"open":43.6,"volume":3146000},{"timestamp":1076596200,"date":"2004-02-12","index":7392,"close":44.37,"high":44.48,"low":44.02,"open":44.3,"volume":1798300}]},{"date":"2003-10-29","estimated":0.25,"reported":0.32,"pre":[{"timestamp":1066138200,"date":"2003-10-14","index":7309,"close":37.15,"high":37.23,"low":36.82,"open":37,"volume":2873800},{"timestamp":1066224600,"date":"2003-10-15","index":7310,"close":37,"high":37.09,"low":36.61,"open":36.92,"volume":2814800},{"timestamp":1066311000,"date":"2003-10-16","index":7311,"close":37.45,"high":37.68,"low":36.71,"open":36.8,"volume":2848300},{"timestamp":1066397400,"date":"2003-10-17","index":7312,"close":37.24,"high":37.75,"low":37.19,"open":37.5,"volume":2148500},{"timestamp":1066656600,"date":"2003-10-20","index":7313,"close":37.27,"high":37.61,"low":36.92,"open":37.05,"volume":1907700},{"timestamp":1066743000,"date":"2003-10-21","index":7314,"close":36.6,"high":37.25,"low":36.32,"open":37.25,"volume":2314200},{"timestamp":1066829400,"date":"2003-10-22","index":7315,"close":36.16,"high":36.39,"low":35.95,"open":36.2,"volume":2131400},{"timestamp":1066915800,"date":"2003-10-23","index":7316,"close":35.94,"high":36.16,"low":35.52,"open":36.16,"volume":2305800},{"timestamp":1067002200,"date":"2003-10-24","index":7317,"close":36.28,"high":36.28,"low":35.45,"open":35.45,"volume":2004400},{"timestamp":1067265000,"date":"2003-10-27","index":7318,"close":36.04,"high":36.49,"low":35.92,"open":36.27,"volume":1524900},{"timestamp":1067351400,"date":"2003-10-28","index":7319,"close":36.04,"high":36.38,"low":35.31,"open":36.05,"volume":3785900}],"post":[{"timestamp":1067437800,"date":"2003-10-29","index":7320,"close":38.5,"high":38.9,"low":37.1,"open":37.25,"volume":8121500},{"timestamp":1067524200,"date":"2003-10-30","index":7321,"close":38.77,"high":39.21,"low":38.68,"open":39,"volume":5708600},{"timestamp":1067610600,"date":"2003-10-31","index":7322,"close":38.49,"high":39,"low":38.11,"open":38.9,"volume":3036000},{"timestamp":1067869800,"date":"2003-11-03","index":7323,"close":38.91,"high":39.25,"low":38.54,"open":38.54,"volume":2627100},{"timestamp":1067956200,"date":"2003-11-04","index":7324,"close":38.73,"high":39.06,"low":38.51,"open":38.67,"volume":2155300},{"timestamp":1068042600,"date":"2003-11-05","index":7325,"close":38.6,"high":39,"low":38.31,"open":38.95,"volume":2642100},{"timestamp":1068129000,"date":"2003-11-06","index":7326,"close":38.89,"high":39.05,"low":38.36,"open":38.36,"volume":2929000},{"timestamp":1068215400,"date":"2003-11-07","index":7327,"close":38.9,"high":39.23,"low":38.71,"open":39.2,"volume":2592000},{"timestamp":1068474600,"date":"2003-11-10","index":7328,"close":38.83,"high":39,"low":38.39,"open":39,"volume":2263500},{"timestamp":1068561000,"date":"2003-11-11","index":7329,"close":38.32,"high":38.79,"low":38.06,"open":38.6,"volume":2376000},{"timestamp":1068647400,"date":"2003-11-12","index":7330,"close":39.07,"high":39.29,"low":38.1,"open":38.14,"volume":2911600}]},{"date":"2003-07-23","estimated":-0.43,"reported":-0.24,"pre":[{"timestamp":1057671000,"date":"2003-07-08","index":7240,"close":34.99,"high":35.2,"low":34.38,"open":35.12,"volume":3123500},{"timestamp":1057757400,"date":"2003-07-09","index":7241,"close":35.23,"high":35.55,"low":34.63,"open":35,"volume":3452000},{"timestamp":1057843800,"date":"2003-07-10","index":7242,"close":34.69,"high":35.15,"low":34.51,"open":34.83,"volume":2102900},{"timestamp":1057930200,"date":"2003-07-11","index":7243,"close":35.18,"high":35.18,"low":34.66,"open":34.72,"volume":2088700},{"timestamp":1058189400,"date":"2003-07-14","index":7244,"close":34.58,"high":35.43,"low":34.5,"open":35.4,"volume":4114700},{"timestamp":1058275800,"date":"2003-07-15","index":7245,"close":33.44,"high":34.05,"low":33,"open":33.45,"volume":9281500},{"timestamp":1058362200,"date":"2003-07-16","index":7246,"close":33.39,"high":33.95,"low":33.07,"open":33.4,"volume":3692800},{"timestamp":1058448600,"date":"2003-07-17","index":7247,"close":33.17,"high":33.56,"low":32.12,"open":33.15,"volume":3626000},{"timestamp":1058535000,"date":"2003-07-18","index":7248,"close":33.35,"high":33.35,"low":32.52,"open":33.21,"volume":4037600},{"timestamp":1058794200,"date":"2003-07-21","index":7249,"close":32.35,"high":33,"low":32.14,"open":33,"volume":4525500},{"timestamp":1058880600,"date":"2003-07-22","index":7250,"close":32.57,"high":32.75,"low":32.2,"open":32.2,"volume":4450000}],"post":[{"timestamp":1058967000,"date":"2003-07-23","index":7251,"close":32.69,"high":33.25,"low":31.75,"open":32.24,"volume":4801900},{"timestamp":1059053400,"date":"2003-07-24","index":7252,"close":32.2,"high":32.85,"low":32.19,"open":32.6,"volume":5820600},{"timestamp":1059139800,"date":"2003-07-25","index":7253,"close":32.68,"high":32.77,"low":31.16,"open":31.55,"volume":4221200},{"timestamp":1059399000,"date":"2003-07-28","index":7254,"close":32.77,"high":32.99,"low":32.5,"open":32.68,"volume":3329700},{"timestamp":1059485400,"date":"2003-07-29","index":7255,"close":32.05,"high":32.87,"low":31.99,"open":32.6,"volume":3513500},{"timestamp":1059571800,"date":"2003-07-30","index":7256,"close":32.52,"high":32.56,"low":32,"open":32,"volume":3245200},{"timestamp":1059658200,"date":"2003-07-31","index":7257,"close":33.12,"high":33.4,"low":32.62,"open":32.62,"volume":5215800},{"timestamp":1059744600,"date":"2003-08-01","index":7258,"close":32.42,"high":33,"low":32.38,"open":32.71,"volume":3544300},{"timestamp":1060003800,"date":"2003-08-04","index":7259,"close":32.22,"high":32.65,"low":31.95,"open":32.2,"volume":3233900},{"timestamp":1060090200,"date":"2003-08-05","index":7260,"close":31.22,"high":32.18,"low":31.22,"open":31.96,"volume":3912600},{"timestamp":1060176600,"date":"2003-08-06","index":7261,"close":31.91,"high":32.26,"low":31,"open":31.25,"volume":3255300}]},{"date":"2003-04-23","estimated":0.31,"reported":0.42,"pre":[{"timestamp":1049722200,"date":"2003-04-07","index":7177,"close":27.4,"high":27.8,"low":27.1,"open":27.1,"volume":4935100},{"timestamp":1049808600,"date":"2003-04-08","index":7178,"close":27.36,"high":27.72,"low":26.9,"open":27.15,"volume":3953700},{"timestamp":1049895000,"date":"2003-04-09","index":7179,"close":27.48,"high":28.05,"low":27.32,"open":27.36,"volume":4074200},{"timestamp":1049981400,"date":"2003-04-10","index":7180,"close":27.09,"high":27.48,"low":26.42,"open":27.48,"volume":4948600},{"timestamp":1050067800,"date":"2003-04-11","index":7181,"close":26.47,"high":27.1,"low":25.7,"open":27.09,"volume":4940600},{"timestamp":1050327000,"date":"2003-04-14","index":7182,"close":27.25,"high":27.25,"low":26.35,"open":26.48,"volume":3568800},{"timestamp":1050413400,"date":"2003-04-15","index":7183,"close":27.29,"high":27.29,"low":26.55,"open":26.9,"volume":4156200},{"timestamp":1050499800,"date":"2003-04-16","index":7184,"close":26.64,"high":27.46,"low":26.56,"open":27.36,"volume":3340000},{"timestamp":1050586200,"date":"2003-04-17","index":7185,"close":26.65,"high":26.72,"low":26.03,"open":26.64,"volume":4471300},{"timestamp":1050931800,"date":"2003-04-21","index":7186,"close":26.78,"high":27.11,"low":26.65,"open":26.65,"volume":3541400},{"timestamp":1051018200,"date":"2003-04-22","index":7187,"close":27.8,"high":27.81,"low":26.59,"open":26.6,"volume":6410800}],"post":[{"timestamp":1051104600,"date":"2003-04-23","index":7188,"close":28.14,"high":28.66,"low":27.65,"open":28,"volume":9115300},{"timestamp":1051191000,"date":"2003-04-24","index":7189,"close":27.63,"high":28.44,"low":27.52,"open":27.94,"volume":5179200},{"timestamp":1051277400,"date":"2003-04-25","index":7190,"close":27.19,"high":27.85,"low":27.16,"open":27.83,"volume":3800600},{"timestamp":1051536600,"date":"2003-04-28","index":7191,"close":27.38,"high":27.46,"low":26.49,"open":26.73,"volume":5494500},{"timestamp":1051623000,"date":"2003-04-29","index":7192,"close":27.76,"high":27.84,"low":27.38,"open":27.38,"volume":4308500},{"timestamp":1051709400,"date":"2003-04-30","index":7193,"close":27.28,"high":27.62,"low":27.23,"open":27.4,"volume":5511900},{"timestamp":1051795800,"date":"2003-05-01","index":7194,"close":27.11,"high":27.3,"low":27,"open":27.17,"volume":3222300},{"timestamp":1051882200,"date":"2003-05-02","index":7195,"close":28.62,"high":28.77,"low":27.49,"open":27.55,"volume":5679400},{"timestamp":1052141400,"date":"2003-05-05","index":7196,"close":27.62,"high":28.39,"low":27.45,"open":28.12,"volume":7041100},{"timestamp":1052227800,"date":"2003-05-06","index":7197,"close":28.14,"high":28.26,"low":27.4,"open":27.5,"volume":5460100},{"timestamp":1052314200,"date":"2003-05-07","index":7198,"close":28.38,"high":28.97,"low":28.01,"open":28.14,"volume":4667700}]},{"date":"2003-01-30","estimated":0.71,"reported":0.71,"pre":[{"timestamp":1042554600,"date":"2003-01-14","index":7120,"close":34.15,"high":34.24,"low":33.82,"open":34.15,"volume":1863500},{"timestamp":1042641000,"date":"2003-01-15","index":7121,"close":33.35,"high":34.39,"low":33.25,"open":34.05,"volume":2209700},{"timestamp":1042727400,"date":"2003-01-16","index":7122,"close":33.46,"high":34.24,"low":33.28,"open":33.8,"volume":2399800},{"timestamp":1042813800,"date":"2003-01-17","index":7123,"close":33.29,"high":33.73,"low":33.03,"open":33.35,"volume":2034900},{"timestamp":1043159400,"date":"2003-01-21","index":7124,"close":32.4,"high":33.31,"low":32.27,"open":33.29,"volume":2463800},{"timestamp":1043245800,"date":"2003-01-22","index":7125,"close":31.78,"high":32.7,"low":31.76,"open":32.05,"volume":3308700},{"timestamp":1043332200,"date":"2003-01-23","index":7126,"close":31.85,"high":32.27,"low":31.78,"open":31.8,"volume":2429400},{"timestamp":1043418600,"date":"2003-01-24","index":7127,"close":31.01,"high":31.85,"low":31,"open":31.6,"volume":2470100},{"timestamp":1043677800,"date":"2003-01-27","index":7128,"close":30.62,"high":31.25,"low":30.6,"open":31.01,"volume":2386400},{"timestamp":1043764200,"date":"2003-01-28","index":7129,"close":31.45,"high":31.55,"low":30.59,"open":30.74,"volume":2411600},{"timestamp":1043850600,"date":"2003-01-29","index":7130,"close":30.61,"high":31.46,"low":30.5,"open":31.46,"volume":2791500}],"post":[{"timestamp":1043937000,"date":"2003-01-30","index":7131,"close":30.66,"high":31.3,"low":30.2,"open":30.27,"volume":3790800},{"timestamp":1044023400,"date":"2003-01-31","index":7132,"close":31.59,"high":32.22,"low":31.2,"open":31.38,"volume":3685800},{"timestamp":1044282600,"date":"2003-02-03","index":7133,"close":31.11,"high":31.5,"low":30.53,"open":30.9,"volume":4019600},{"timestamp":1044369000,"date":"2003-02-04","index":7134,"close":31.24,"high":31.42,"low":30.5,"open":30.8,"volume":3107700},{"timestamp":1044455400,"date":"2003-02-05","index":7135,"close":30.67,"high":31.63,"low":30.54,"open":31.07,"volume":3074100},{"timestamp":1044541800,"date":"2003-02-06","index":7136,"close":30.55,"high":30.97,"low":30.33,"open":30.66,"volume":2249800},{"timestamp":1044628200,"date":"2003-02-07","index":7137,"close":30,"high":30.9,"low":29.9,"open":30.65,"volume":2295100},{"timestamp":1044887400,"date":"2003-02-10","index":7138,"close":30.27,"high":30.48,"low":29.89,"open":30.1,"volume":2276900},{"timestamp":1044973800,"date":"2003-02-11","index":7139,"close":29.84,"high":30.51,"low":29.57,"open":30.27,"volume":2732400},{"timestamp":1045060200,"date":"2003-02-12","index":7140,"close":29.63,"high":29.89,"low":29.36,"open":29.8,"volume":2524400},{"timestamp":1045146600,"date":"2003-02-13","index":7141,"close":29.5,"high":29.81,"low":28.9,"open":29.46,"volume":2867000}]},{"date":"2002-10-16","estimated":0.46,"reported":0.46,"pre":[{"timestamp":1033479000,"date":"2002-10-01","index":7048,"close":36,"high":36.02,"low":34.25,"open":34.32,"volume":3378800},{"timestamp":1033565400,"date":"2002-10-02","index":7049,"close":34.38,"high":35.5,"low":34.13,"open":35.5,"volume":2978900},{"timestamp":1033651800,"date":"2002-10-03","index":7050,"close":34.31,"high":35.3,"low":34.19,"open":34.78,"volume":3657400},{"timestamp":1033738200,"date":"2002-10-04","index":7051,"close":32.01,"high":34.32,"low":31.95,"open":34.32,"volume":7794400},{"timestamp":1033997400,"date":"2002-10-07","index":7052,"close":32.38,"high":32.9,"low":31.63,"open":32.22,"volume":4367100},{"timestamp":1034083800,"date":"2002-10-08","index":7053,"close":32.01,"high":33.01,"low":31.18,"open":33,"volume":4257500},{"timestamp":1034170200,"date":"2002-10-09","index":7054,"close":30.44,"high":31.75,"low":29.95,"open":31.4,"volume":6319100},{"timestamp":1034256600,"date":"2002-10-10","index":7055,"close":31.35,"high":31.7,"low":29.98,"open":30.3,"volume":4591300},{"timestamp":1034343000,"date":"2002-10-11","index":7056,"close":32,"high":32.65,"low":31.34,"open":31.75,"volume":4083100},{"timestamp":1034602200,"date":"2002-10-14","index":7057,"close":31.06,"high":31.35,"low":30.25,"open":30.3,"volume":5326300},{"timestamp":1034688600,"date":"2002-10-15","index":7058,"close":32.15,"high":32.41,"low":31.14,"open":31.53,"volume":4714700}],"post":[{"timestamp":1034775000,"date":"2002-10-16","index":7059,"close":30.5,"high":32.52,"low":30.27,"open":32.16,"volume":7308000},{"timestamp":1034861400,"date":"2002-10-17","index":7060,"close":29.98,"high":31,"low":29.46,"open":30.75,"volume":8574700},{"timestamp":1034947800,"date":"2002-10-18","index":7061,"close":29,"high":29.45,"low":28.53,"open":28.69,"volume":7007700},{"timestamp":1035207000,"date":"2002-10-21","index":7062,"close":30.36,"high":30.5,"low":28.58,"open":29,"volume":6035500},{"timestamp":1035293400,"date":"2002-10-22","index":7063,"close":30.14,"high":30.28,"low":29.55,"open":29.98,"volume":4045700},{"timestamp":1035379800,"date":"2002-10-23","index":7064,"close":30.7,"high":30.71,"low":29.85,"open":29.97,"volume":3355100},{"timestamp":1035466200,"date":"2002-10-24","index":7065,"close":29.95,"high":31.2,"low":29.7,"open":30.87,"volume":4167500},{"timestamp":1035552600,"date":"2002-10-25","index":7066,"close":30.32,"high":30.35,"low":29.35,"open":29.99,"volume":3339500},{"timestamp":1035815400,"date":"2002-10-28","index":7067,"close":28.98,"high":30.8,"low":28.7,"open":30.42,"volume":5213700},{"timestamp":1035901800,"date":"2002-10-29","index":7068,"close":29.7,"high":29.9,"low":28.54,"open":28.9,"volume":4097200},{"timestamp":1035988200,"date":"2002-10-30","index":7069,"close":30.2,"high":30.39,"low":29.2,"open":29.77,"volume":3086400}]},{"date":"2002-07-17","estimated":0.8,"reported":0.92,"pre":[{"timestamp":1025530200,"date":"2002-07-01","index":6984,"close":44.6,"high":45.28,"low":44.56,"open":44.97,"volume":3513300},{"timestamp":1025616600,"date":"2002-07-02","index":6985,"close":44.54,"high":44.78,"low":43.86,"open":44.4,"volume":2878200},{"timestamp":1025703000,"date":"2002-07-03","index":6986,"close":43.77,"high":44.45,"low":43.17,"open":44.14,"volume":3033300},{"timestamp":1025875800,"date":"2002-07-05","index":6987,"close":45,"high":45.2,"low":44.05,"open":44.2,"volume":1805700},{"timestamp":1026135000,"date":"2002-07-08","index":6988,"close":44.1,"high":45.09,"low":43.87,"open":44.72,"volume":2690300},{"timestamp":1026221400,"date":"2002-07-09","index":6989,"close":43.22,"high":44.69,"low":43.09,"open":43.99,"volume":2634600},{"timestamp":1026307800,"date":"2002-07-10","index":6990,"close":40.8,"high":43.7,"low":40.46,"open":43.52,"volume":6568600},{"timestamp":1026394200,"date":"2002-07-11","index":6991,"close":41.17,"high":41.47,"low":39.55,"open":40.8,"volume":5696900},{"timestamp":1026480600,"date":"2002-07-12","index":6992,"close":40.15,"high":41.49,"low":39.13,"open":41.24,"volume":3227900},{"timestamp":1026739800,"date":"2002-07-15","index":6993,"close":39.76,"high":39.87,"low":37.2,"open":39.85,"volume":5209100},{"timestamp":1026826200,"date":"2002-07-16","index":6994,"close":40.87,"high":41.8,"low":40.05,"open":40.05,"volume":5454200}],"post":[{"timestamp":1026912600,"date":"2002-07-17","index":6995,"close":42.94,"high":43.19,"low":42.15,"open":42.42,"volume":6341000},{"timestamp":1026999000,"date":"2002-07-18","index":6996,"close":41.29,"high":43.1,"low":41.23,"open":43.09,"volume":3626200},{"timestamp":1027085400,"date":"2002-07-19","index":6997,"close":39.92,"high":41,"low":39.56,"open":40.89,"volume":4261500},{"timestamp":1027344600,"date":"2002-07-22","index":6998,"close":38.53,"high":40.15,"low":37.58,"open":39.8,"volume":5745600},{"timestamp":1027431000,"date":"2002-07-23","index":6999,"close":38.85,"high":39.9,"low":38.1,"open":38.45,"volume":5608500},{"timestamp":1027517400,"date":"2002-07-24","index":7000,"close":41.19,"high":41.37,"low":37.1,"open":37.5,"volume":5581600},{"timestamp":1027603800,"date":"2002-07-25","index":7001,"close":42.94,"high":42.94,"low":40.31,"open":41,"volume":5145300},{"timestamp":1027690200,"date":"2002-07-26","index":7002,"close":42,"high":42.51,"low":40.14,"open":42.5,"volume":3402100},{"timestamp":1027949400,"date":"2002-07-29","index":7003,"close":42.03,"high":42.99,"low":41.3,"open":42.94,"volume":5596700},{"timestamp":1028035800,"date":"2002-07-30","index":7004,"close":41.65,"high":42,"low":40.6,"open":41.99,"volume":5213200},{"timestamp":1028122200,"date":"2002-07-31","index":7005,"close":41.52,"high":41.66,"low":40.35,"open":41.66,"volume":4392400}]},{"date":"2002-04-17","estimated":0.85,"reported":0.75,"pre":[{"timestamp":1017757800,"date":"2002-04-02","index":6921,"close":49.09,"high":49.55,"low":47.62,"open":47.92,"volume":3427600},{"timestamp":1017844200,"date":"2002-04-03","index":6922,"close":48.73,"high":49.85,"low":48.56,"open":48.65,"volume":4754600},{"timestamp":1017930600,"date":"2002-04-04","index":6923,"close":49.08,"high":49.5,"low":48.56,"open":48.73,"volume":2660000},{"timestamp":1018017000,"date":"2002-04-05","index":6924,"close":48.29,"high":49.68,"low":47.4,"open":49.45,"volume":2654500},{"timestamp":1018272600,"date":"2002-04-08","index":6925,"close":49,"high":49.12,"low":47.59,"open":47.9,"volume":2403200},{"timestamp":1018359000,"date":"2002-04-09","index":6926,"close":48.57,"high":49.14,"low":48.3,"open":49,"volume":2183600},{"timestamp":1018445400,"date":"2002-04-10","index":6927,"close":49.58,"high":49.73,"low":48.39,"open":48.57,"volume":3434200},{"timestamp":1018531800,"date":"2002-04-11","index":6928,"close":48.82,"high":50.05,"low":48.6,"open":49.8,"volume":3757500},{"timestamp":1018618200,"date":"2002-04-12","index":6929,"close":48.55,"high":49.29,"low":48.23,"open":49.25,"volume":2058800},{"timestamp":1018877400,"date":"2002-04-15","index":6930,"close":47.65,"high":48.45,"low":47.53,"open":48.2,"volume":2017800},{"timestamp":1018963800,"date":"2002-04-16","index":6931,"close":48.7,"high":48.98,"low":48.19,"open":48.45,"volume":2105400}],"post":[{"timestamp":1019050200,"date":"2002-04-17","index":6932,"close":45.37,"high":47.56,"low":45,"open":47.55,"volume":10684800},{"timestamp":1019136600,"date":"2002-04-18","index":6933,"close":43.7,"high":45.38,"low":41.99,"open":45.38,"volume":16723200},{"timestamp":1019223000,"date":"2002-04-19","index":6934,"close":42.75,"high":44.3,"low":42.74,"open":44.06,"volume":8358500},{"timestamp":1019482200,"date":"2002-04-22","index":6935,"close":43.14,"high":43.38,"low":42.4,"open":42.8,"volume":4359100},{"timestamp":1019568600,"date":"2002-04-23","index":6936,"close":42.5,"high":43.77,"low":42,"open":43.19,"volume":5398100},{"timestamp":1019655000,"date":"2002-04-24","index":6937,"close":42.4,"high":43.23,"low":42.35,"open":42.9,"volume":3312500},{"timestamp":1019741400,"date":"2002-04-25","index":6938,"close":41.9,"high":43,"low":41,"open":42.25,"volume":4308800},{"timestamp":1019827800,"date":"2002-04-26","index":6939,"close":41.51,"high":42.46,"low":41.3,"open":42,"volume":2785300},{"timestamp":1020087000,"date":"2002-04-29","index":6940,"close":43.63,"high":43.99,"low":43.1,"open":43.7,"volume":6451500},{"timestamp":1020173400,"date":"2002-04-30","index":6941,"close":44.6,"high":45.73,"low":43.48,"open":43.8,"volume":5521100},{"timestamp":1020259800,"date":"2002-05-01","index":6942,"close":45.5,"high":45.5,"low":43.83,"open":44.9,"volume":4288900}]},{"date":"2002-01-23","estimated":0.9,"reported":0.9,"pre":[{"timestamp":1010413800,"date":"2002-01-07","index":6863,"close":41,"high":41.89,"low":40.92,"open":41,"volume":6111900},{"timestamp":1010500200,"date":"2002-01-08","index":6864,"close":40.33,"high":41.7,"low":40.02,"open":41.47,"volume":4211000},{"timestamp":1010586600,"date":"2002-01-09","index":6865,"close":39.9,"high":40.89,"low":39.5,"open":40.39,"volume":4574400},{"timestamp":1010673000,"date":"2002-01-10","index":6866,"close":39.84,"high":40.25,"low":39.63,"open":40.1,"volume":2722800},{"timestamp":1010759400,"date":"2002-01-11","index":6867,"close":38.69,"high":39.95,"low":38.6,"open":39.84,"volume":3433400},{"timestamp":1011018600,"date":"2002-01-14","index":6868,"close":38.25,"high":38.7,"low":38.07,"open":38.69,"volume":2721400},{"timestamp":1011105000,"date":"2002-01-15","index":6869,"close":39.35,"high":39.49,"low":38.43,"open":38.6,"volume":3246500},{"timestamp":1011191400,"date":"2002-01-16","index":6870,"close":38.02,"high":39.1,"low":38.02,"open":38.65,"volume":3783300},{"timestamp":1011277800,"date":"2002-01-17","index":6871,"close":38.33,"high":38.67,"low":37.65,"open":38.55,"volume":3092700},{"timestamp":1011364200,"date":"2002-01-18","index":6872,"close":39.15,"high":39.62,"low":38.03,"open":38.33,"volume":2805300},{"timestamp":1011709800,"date":"2002-01-22","index":6873,"close":39.78,"high":39.93,"low":39.27,"open":39.7,"volume":2796100}],"post":[{"timestamp":1011796200,"date":"2002-01-23","index":6874,"close":39.33,"high":40.83,"low":38,"open":40.06,"volume":8882200},{"timestamp":1011882600,"date":"2002-01-24","index":6875,"close":40,"high":40.25,"low":39.4,"open":39.6,"volume":5671700},{"timestamp":1011969000,"date":"2002-01-25","index":6876,"close":40.48,"high":40.48,"low":39.74,"open":40.03,"volume":3090800},{"timestamp":1012228200,"date":"2002-01-28","index":6877,"close":40.9,"high":41,"low":40.34,"open":40.72,"volume":2010200},{"timestamp":1012314600,"date":"2002-01-29","index":6878,"close":40.23,"high":41.29,"low":40.09,"open":41.17,"volume":2640900},{"timestamp":1012401000,"date":"2002-01-30","index":6879,"close":40,"high":40.44,"low":39.05,"open":39.85,"volume":3244300},{"timestamp":1012487400,"date":"2002-01-31","index":6880,"close":40.95,"high":40.95,"low":39.87,"open":40.05,"volume":4390700},{"timestamp":1012573800,"date":"2002-02-01","index":6881,"close":41.46,"high":41.65,"low":40.9,"open":41,"volume":4728700},{"timestamp":1012833000,"date":"2002-02-04","index":6882,"close":41.1,"high":41.81,"low":40.8,"open":41.55,"volume":4489400},{"timestamp":1012919400,"date":"2002-02-05","index":6883,"close":40.9,"high":41.49,"low":40.5,"open":40.85,"volume":3253200},{"timestamp":1013005800,"date":"2002-02-06","index":6884,"close":40.98,"high":41.5,"low":40.56,"open":40.73,"volume":3395100}]},{"date":"2001-10-18","estimated":0.87,"reported":0.88,"pre":[{"timestamp":1002115800,"date":"2001-10-03","index":6798,"close":36.59,"high":37.52,"low":34.4,"open":34.51,"volume":8582000},{"timestamp":1002202200,"date":"2001-10-04","index":6799,"close":36.38,"high":36.88,"low":35.25,"open":36.59,"volume":6461800},{"timestamp":1002288600,"date":"2001-10-05","index":6800,"close":36.26,"high":37.04,"low":34.95,"open":36.5,"volume":3972600},{"timestamp":1002547800,"date":"2001-10-08","index":6801,"close":36.62,"high":37.64,"low":35.94,"open":36.2,"volume":5169600},{"timestamp":1002634200,"date":"2001-10-09","index":6802,"close":36,"high":36.97,"low":35.62,"open":36.9,"volume":3430100},{"timestamp":1002720600,"date":"2001-10-10","index":6803,"close":35.76,"high":36.59,"low":35.4,"open":36.05,"volume":4520000},{"timestamp":1002807000,"date":"2001-10-11","index":6804,"close":36.18,"high":36.69,"low":35.89,"open":35.9,"volume":5386900},{"timestamp":1002893400,"date":"2001-10-12","index":6805,"close":35.9,"high":36.01,"low":34.9,"open":36.01,"volume":5105700},{"timestamp":1003152600,"date":"2001-10-15","index":6806,"close":35.27,"high":35.75,"low":34.78,"open":35.6,"volume":4322600},{"timestamp":1003239000,"date":"2001-10-16","index":6807,"close":35.12,"high":35.55,"low":34.88,"open":35.27,"volume":3418500},{"timestamp":1003325400,"date":"2001-10-17","index":6808,"close":33.7,"high":35.45,"low":33.51,"open":35.3,"volume":4089900}],"post":[{"timestamp":1003411800,"date":"2001-10-18","index":6809,"close":32.86,"high":34.08,"low":32.51,"open":33.95,"volume":5471800},{"timestamp":1003498200,"date":"2001-10-19","index":6810,"close":33.45,"high":33.75,"low":32.8,"open":33.36,"volume":3233100},{"timestamp":1003757400,"date":"2001-10-22","index":6811,"close":33.7,"high":34.6,"low":33.54,"open":33.8,"volume":3398700},{"timestamp":1003843800,"date":"2001-10-23","index":6812,"close":33.89,"high":34.55,"low":33.8,"open":34.02,"volume":3913300},{"timestamp":1003930200,"date":"2001-10-24","index":6813,"close":34.24,"high":34.96,"low":33.99,"open":34.65,"volume":3792900},{"timestamp":1004016600,"date":"2001-10-25","index":6814,"close":35.9,"high":35.95,"low":33.63,"open":34.1,"volume":5211400},{"timestamp":1004103000,"date":"2001-10-26","index":6815,"close":37.68,"high":38.1,"low":36.05,"open":36.1,"volume":11519900},{"timestamp":1004365800,"date":"2001-10-29","index":6816,"close":33.75,"high":35.9,"low":33.5,"open":35.88,"volume":10025200},{"timestamp":1004452200,"date":"2001-10-30","index":6817,"close":33.03,"high":34.19,"low":33.03,"open":33.65,"volume":5458600},{"timestamp":1004538600,"date":"2001-10-31","index":6818,"close":32.6,"high":33.55,"low":32.42,"open":33.05,"volume":4590700},{"timestamp":1004625000,"date":"2001-11-01","index":6819,"close":33.19,"high":33.5,"low":32.31,"open":32.5,"volume":4550500}]},{"date":"2001-07-18","estimated":0.91,"reported":0.95,"pre":[{"timestamp":994080600,"date":"2001-07-02","index":6737,"close":56.36,"high":57.22,"low":56.3,"open":56.3,"volume":3333200},{"timestamp":994167000,"date":"2001-07-03","index":6738,"close":56.33,"high":57.06,"low":56.15,"open":56.36,"volume":2202600},{"timestamp":994339800,"date":"2001-07-05","index":6739,"close":55.23,"high":56.72,"low":55.15,"open":56.33,"volume":3141600},{"timestamp":994426200,"date":"2001-07-06","index":6740,"close":54.3,"high":55.48,"low":53.77,"open":55.23,"volume":4111300},{"timestamp":994685400,"date":"2001-07-09","index":6741,"close":52.83,"high":54.02,"low":52.55,"open":54.02,"volume":5602100},{"timestamp":994771800,"date":"2001-07-10","index":6742,"close":54.15,"high":54.62,"low":53.19,"open":53.19,"volume":4709600},{"timestamp":994858200,"date":"2001-07-11","index":6743,"close":52.9,"high":54.21,"low":52.9,"open":54.15,"volume":3300000},{"timestamp":994944600,"date":"2001-07-12","index":6744,"close":54.5,"high":54.79,"low":53.26,"open":53.26,"volume":3217800},{"timestamp":995031000,"date":"2001-07-13","index":6745,"close":55.07,"high":55.21,"low":53.77,"open":54.5,"volume":1639000},{"timestamp":995290200,"date":"2001-07-16","index":6746,"close":55.28,"high":55.39,"low":54.08,"open":55.07,"volume":1950800},{"timestamp":995376600,"date":"2001-07-17","index":6747,"close":56.3,"high":56.72,"low":55.4,"open":55.4,"volume":3848400}],"post":[{"timestamp":995463000,"date":"2001-07-18","index":6748,"close":57.13,"high":57.6,"low":55.05,"open":56.3,"volume":5456400},{"timestamp":995549400,"date":"2001-07-19","index":6749,"close":56.39,"high":57.95,"low":55.7,"open":57.13,"volume":3427200},{"timestamp":995635800,"date":"2001-07-20","index":6750,"close":56.79,"high":57.15,"low":56.27,"open":56.39,"volume":1834100},{"timestamp":995895000,"date":"2001-07-23","index":6751,"close":56.25,"high":57.25,"low":56.05,"open":56.79,"volume":2123900},{"timestamp":995981400,"date":"2001-07-24","index":6752,"close":55.26,"high":56.6,"low":55.19,"open":56.25,"volume":2178000},{"timestamp":996067800,"date":"2001-07-25","index":6753,"close":56.67,"high":56.85,"low":55.82,"open":55.82,"volume":1590500},{"timestamp":996154200,"date":"2001-07-26","index":6754,"close":58.11,"high":58.18,"low":56.52,"open":56.67,"volume":2311300},{"timestamp":996240600,"date":"2001-07-27","index":6755,"close":58.14,"high":58.9,"low":57.95,"open":58.11,"volume":2612400},{"timestamp":996499800,"date":"2001-07-30","index":6756,"close":57.4,"high":58.9,"low":57.4,"open":58.64,"volume":2634300},{"timestamp":996586200,"date":"2001-07-31","index":6757,"close":58.53,"high":58.79,"low":57.12,"open":57.2,"volume":2661300},{"timestamp":996672600,"date":"2001-08-01","index":6758,"close":59,"high":59.34,"low":58.52,"open":58.65,"volume":2175100}]},{"date":"2001-04-20","estimated":0.8,"reported":0.89,"pre":[{"timestamp":986391000,"date":"2001-04-04","index":6676,"close":54.63,"high":55.2,"low":53.92,"open":54.61,"volume":2954700},{"timestamp":986477400,"date":"2001-04-05","index":6677,"close":56.81,"high":57.5,"low":55.84,"open":55.84,"volume":2704800},{"timestamp":986563800,"date":"2001-04-06","index":6678,"close":55.98,"high":56.65,"low":55.32,"open":56.65,"volume":2785500},{"timestamp":986823000,"date":"2001-04-09","index":6679,"close":56.87,"high":57.74,"low":56,"open":56,"volume":2549800},{"timestamp":986909400,"date":"2001-04-10","index":6680,"close":59.82,"high":60.19,"low":57.83,"open":57.83,"volume":4486300},{"timestamp":986995800,"date":"2001-04-11","index":6681,"close":59.12,"high":61,"low":58.5,"open":59.82,"volume":3980800},{"timestamp":987082200,"date":"2001-04-12","index":6682,"close":60.5,"high":60.5,"low":58.62,"open":59.12,"volume":1607300},{"timestamp":987427800,"date":"2001-04-16","index":6683,"close":59.75,"high":60.98,"low":59.18,"open":60.5,"volume":2145500},{"timestamp":987514200,"date":"2001-04-17","index":6684,"close":60.6,"high":60.6,"low":59,"open":59.75,"volume":2258600},{"timestamp":987600600,"date":"2001-04-18","index":6685,"close":61.3,"high":63.73,"low":60.7,"open":60.7,"volume":3078200},{"timestamp":987687000,"date":"2001-04-19","index":6686,"close":60.63,"high":61.62,"low":59.55,"open":61.3,"volume":3551000}],"post":[{"timestamp":987773400,"date":"2001-04-20","index":6687,"close":61.7,"high":64.91,"low":60.5,"open":60.63,"volume":7352100},{"timestamp":988032600,"date":"2001-04-23","index":6688,"close":60.14,"high":61.28,"low":59.61,"open":61.28,"volume":4319900},{"timestamp":988119000,"date":"2001-04-24","index":6689,"close":60.8,"high":62.13,"low":60,"open":60.14,"volume":3094100},{"timestamp":988205400,"date":"2001-04-25","index":6690,"close":60.34,"high":60.41,"low":59.9,"open":60.41,"volume":3228400},{"timestamp":988291800,"date":"2001-04-26","index":6691,"close":60.98,"high":61.2,"low":59.77,"open":60.34,"volume":3036600},{"timestamp":988378200,"date":"2001-04-27","index":6692,"close":61.61,"high":61.8,"low":60.84,"open":60.98,"volume":2141800},{"timestamp":988637400,"date":"2001-04-30","index":6693,"close":61.8,"high":64.16,"low":61.8,"open":61.8,"volume":3112800},{"timestamp":988723800,"date":"2001-05-01","index":6694,"close":63.43,"high":64.48,"low":62.7,"open":62.7,"volume":4773800},{"timestamp":988810200,"date":"2001-05-02","index":6695,"close":64,"high":64.3,"low":63.25,"open":63.43,"volume":3346200},{"timestamp":988896600,"date":"2001-05-03","index":6696,"close":64,"high":64.2,"low":62.71,"open":64,"volume":2171400},{"timestamp":988983000,"date":"2001-05-04","index":6697,"close":64.5,"high":65,"low":63,"open":64,"volume":2391200}]},{"date":"2001-02-14","estimated":0.89,"reported":1.01,"pre":[{"timestamp":980865000,"date":"2001-01-30","index":6631,"close":56.15,"high":56.59,"low":54.56,"open":56.46,"volume":3703800},{"timestamp":980951400,"date":"2001-01-31","index":6632,"close":58.5,"high":58.91,"low":56.5,"open":56.5,"volume":3614900},{"timestamp":981037800,"date":"2001-02-01","index":6633,"close":56.52,"high":58.5,"low":56.06,"open":58.5,"volume":4105500},{"timestamp":981124200,"date":"2001-02-02","index":6634,"close":56.85,"high":57.5,"low":56.04,"open":56.52,"volume":2121700},{"timestamp":981383400,"date":"2001-02-05","index":6635,"close":57.93,"high":58.04,"low":56.42,"open":56.85,"volume":2188100},{"timestamp":981469800,"date":"2001-02-06","index":6636,"close":56.73,"high":58.46,"low":56.47,"open":57.93,"volume":2367000},{"timestamp":981556200,"date":"2001-02-07","index":6637,"close":57.45,"high":57.89,"low":56.65,"open":56.73,"volume":2182900},{"timestamp":981642600,"date":"2001-02-08","index":6638,"close":57.51,"high":58.26,"low":57.12,"open":57.45,"volume":2802100},{"timestamp":981729000,"date":"2001-02-09","index":6639,"close":57.34,"high":58.17,"low":56.78,"open":57.51,"volume":2017300},{"timestamp":981988200,"date":"2001-02-12","index":6640,"close":59.07,"high":59.1,"low":58.21,"open":58.21,"volume":2875500},{"timestamp":982074600,"date":"2001-02-13","index":6641,"close":60.72,"high":61.38,"low":59.09,"open":59.09,"volume":4984900}],"post":[{"timestamp":982161000,"date":"2001-02-14","index":6642,"close":60.59,"high":61.94,"low":60.34,"open":60.72,"volume":3697900},{"timestamp":982247400,"date":"2001-02-15","index":6643,"close":60.15,"high":60.76,"low":58.84,"open":60.59,"volume":2569700},{"timestamp":982333800,"date":"2001-02-16","index":6644,"close":59.99,"high":60.61,"low":59.63,"open":60.15,"volume":2934600},{"timestamp":982679400,"date":"2001-02-20","index":6645,"close":61.85,"high":62.8,"low":60.15,"open":60.15,"volume":3144600},{"timestamp":982765800,"date":"2001-02-21","index":6646,"close":60.2,"high":62.38,"low":60.15,"open":61.85,"volume":2299500},{"timestamp":982852200,"date":"2001-02-22","index":6647,"close":61.28,"high":62.23,"low":60.2,"open":60.2,"volume":2767600},{"timestamp":982938600,"date":"2001-02-23","index":6648,"close":61.61,"high":61.75,"low":60.55,"open":61.28,"volume":2267000},{"timestamp":983197800,"date":"2001-02-26","index":6649,"close":62.76,"high":62.97,"low":61.02,"open":61.61,"volume":1854600},{"timestamp":983284200,"date":"2001-02-27","index":6650,"close":63.7,"high":63.9,"low":62,"open":62.76,"volume":2993000},{"timestamp":983370600,"date":"2001-02-28","index":6651,"close":62.2,"high":63.83,"low":61.99,"open":63.7,"volume":3053200},{"timestamp":983457000,"date":"2001-03-01","index":6652,"close":59.65,"high":61.86,"low":58.6,"open":61.86,"volume":4226100}]}] diff --git a/data/BA_partial.json b/data/BA_partial.json index da729318f..1e98c8720 100644 --- a/data/BA_partial.json +++ b/data/BA_partial.json @@ -1 +1 @@ -[{"date":"2025-10-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-29","estimated":-1.72,"reported":null,"pre":[],"post":[]},{"date":"2024-10-23","estimated":-10.52,"reported":-10.44,"pre":[{"timestamp":1728394200,"date":"2024-10-08","index":12591,"close":154.65,"high":156.7,"low":154.14,"open":155.99,"volume":5336300},{"timestamp":1728480600,"date":"2024-10-09","index":12592,"close":149.37,"high":152.19,"low":148.8,"open":152.05,"volume":12488500},{"timestamp":1728567000,"date":"2024-10-10","index":12593,"close":146.62,"high":149.11,"low":146.26,"open":149.07,"volume":11275800},{"timestamp":1728653400,"date":"2024-10-11","index":12594,"close":151.02,"high":151.12,"low":146.3,"open":146.3,"volume":10688600},{"timestamp":1728912600,"date":"2024-10-14","index":12595,"close":148.99,"high":150.09,"low":146.02,"open":148,"volume":9737000},{"timestamp":1728999000,"date":"2024-10-15","index":12596,"close":152.35,"high":153.95,"low":148.55,"open":150.5,"volume":11241700},{"timestamp":1729085400,"date":"2024-10-16","index":12597,"close":154.9,"high":154.99,"low":151.34,"open":151.91,"volume":8356200},{"timestamp":1729171800,"date":"2024-10-17","index":12598,"close":155.31,"high":157.14,"low":154.25,"open":155,"volume":6291800},{"timestamp":1729258200,"date":"2024-10-18","index":12599,"close":155,"high":156.37,"low":153.9,"open":155.84,"volume":6030200},{"timestamp":1729517400,"date":"2024-10-21","index":12600,"close":159.82,"high":163.44,"low":158.36,"open":160.25,"volume":13277600},{"timestamp":1729603800,"date":"2024-10-22","index":12601,"close":159.88,"high":160.66,"low":158.37,"open":160.5,"volume":7380800}],"post":[{"timestamp":1729690200,"date":"2024-10-23","index":12602,"close":157.06,"high":161.47,"low":153.53,"open":160,"volume":15931500},{"timestamp":1729776600,"date":"2024-10-24","index":12603,"close":155.2,"high":155.89,"low":151.98,"open":152.61,"volume":9774400},{"timestamp":1729863000,"date":"2024-10-25","index":12604,"close":155.01,"high":157.48,"low":154.52,"open":156.2,"volume":8153000},{"timestamp":1730122200,"date":"2024-10-28","index":12605,"close":150.69,"high":155.2,"low":150.61,"open":153.5,"volume":20992500},{"timestamp":1730208600,"date":"2024-10-29","index":12606,"close":152.98,"high":155.99,"low":147.58,"open":147.86,"volume":66387700},{"timestamp":1730295000,"date":"2024-10-30","index":12607,"close":154.29,"high":156.91,"low":152.51,"open":152.51,"volume":50719600},{"timestamp":1730398172,"date":"2024-10-31","index":12608,"close":148.96,"high":154.45,"low":147.88,"open":154.31,"volume":15954156},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-31","estimated":-1.97,"reported":-2.9,"pre":[{"timestamp":1721136600,"date":"2024-07-16","index":12532,"close":186.05,"high":187.44,"low":179.2,"open":180.05,"volume":8546400},{"timestamp":1721223000,"date":"2024-07-17","index":12533,"close":184.84,"high":188.45,"low":183.79,"open":185.32,"volume":4899600},{"timestamp":1721309400,"date":"2024-07-18","index":12534,"close":180.23,"high":187.37,"low":179.88,"open":184.24,"volume":5354800},{"timestamp":1721395800,"date":"2024-07-19","index":12535,"close":179.67,"high":181.5,"low":177.39,"open":181.4,"volume":5121300},{"timestamp":1721655000,"date":"2024-07-22","index":12536,"close":178.9,"high":182.72,"low":177.23,"open":181.36,"volume":4883500},{"timestamp":1721741400,"date":"2024-07-23","index":12537,"close":186.48,"high":187.04,"low":179,"open":179.1,"volume":7614300},{"timestamp":1721827800,"date":"2024-07-24","index":12538,"close":180.07,"high":187,"low":179.97,"open":185.62,"volume":5109100},{"timestamp":1721914200,"date":"2024-07-25","index":12539,"close":184.35,"high":188.35,"low":179.45,"open":179.45,"volume":6128000},{"timestamp":1722000600,"date":"2024-07-26","index":12540,"close":186.89,"high":189.59,"low":184.63,"open":185.86,"volume":6272000},{"timestamp":1722259800,"date":"2024-07-29","index":12541,"close":185.43,"high":187.08,"low":183.83,"open":186.7,"volume":3608600},{"timestamp":1722346200,"date":"2024-07-30","index":12542,"close":186.86,"high":188.13,"low":185.15,"open":186.1,"volume":4789000}],"post":[{"timestamp":1722432600,"date":"2024-07-31","index":12543,"close":190.6,"high":196.95,"low":183.86,"open":189.88,"volume":15417000},{"timestamp":1722519000,"date":"2024-08-01","index":12544,"close":178.31,"high":191.17,"low":176.69,"open":190,"volume":13887000},{"timestamp":1722605400,"date":"2024-08-02","index":12545,"close":169.95,"high":175.46,"low":167.25,"open":175.22,"volume":11742800},{"timestamp":1722864600,"date":"2024-08-05","index":12546,"close":167.03,"high":167.68,"low":162.5,"open":162.52,"volume":9255100},{"timestamp":1722951000,"date":"2024-08-06","index":12547,"close":165.04,"high":169.19,"low":163.39,"open":168.89,"volume":5817300},{"timestamp":1723037400,"date":"2024-08-07","index":12548,"close":163.24,"high":167.98,"low":162.99,"open":167,"volume":5186400},{"timestamp":1723123800,"date":"2024-08-08","index":12549,"close":168.87,"high":169.35,"low":164,"open":164.23,"volume":6063800},{"timestamp":1723210200,"date":"2024-08-09","index":12550,"close":167.91,"high":169.85,"low":166.9,"open":168.39,"volume":3635600},{"timestamp":1723469400,"date":"2024-08-12","index":12551,"close":164.13,"high":168.05,"low":163.52,"open":167.73,"volume":4715600},{"timestamp":1723555800,"date":"2024-08-13","index":12552,"close":168.76,"high":168.88,"low":162.62,"open":164.5,"volume":6475500},{"timestamp":1723642200,"date":"2024-08-14","index":12553,"close":168.5,"high":169.75,"low":167.33,"open":167.89,"volume":3852700}]},{"date":"2024-04-24","estimated":-1.76,"reported":-1.13,"pre":[{"timestamp":1712669400,"date":"2024-04-09","index":12465,"close":178.12,"high":183.05,"low":176.57,"open":181.51,"volume":11439900},{"timestamp":1712755800,"date":"2024-04-10","index":12466,"close":174.63,"high":178.1,"low":172.44,"open":176.31,"volume":9727700},{"timestamp":1712842200,"date":"2024-04-11","index":12467,"close":173.36,"high":174.7,"low":171.38,"open":174.47,"volume":7625100},{"timestamp":1712928600,"date":"2024-04-12","index":12468,"close":169.55,"high":173.24,"low":169.37,"open":172.2,"volume":7548900},{"timestamp":1713187800,"date":"2024-04-15","index":12469,"close":167.82,"high":171.18,"low":167.53,"open":170.74,"volume":6490700},{"timestamp":1713274200,"date":"2024-04-16","index":12470,"close":170.55,"high":170.64,"low":167.75,"open":168.14,"volume":7986700},{"timestamp":1713360600,"date":"2024-04-17","index":12471,"close":170.21,"high":170.85,"low":168.12,"open":170,"volume":8162600},{"timestamp":1713447000,"date":"2024-04-18","index":12472,"close":170.23,"high":172.04,"low":169.1,"open":169.48,"volume":5123000},{"timestamp":1713533400,"date":"2024-04-19","index":12473,"close":169.82,"high":172,"low":169.65,"open":170,"volume":4688600},{"timestamp":1713792600,"date":"2024-04-22","index":12474,"close":170.48,"high":172.15,"low":168.16,"open":169.82,"volume":4724900},{"timestamp":1713879000,"date":"2024-04-23","index":12475,"close":169.18,"high":171.18,"low":168.43,"open":170.95,"volume":7632100}],"post":[{"timestamp":1713965400,"date":"2024-04-24","index":12476,"close":164.33,"high":177.64,"low":162.74,"open":176.5,"volume":20889300},{"timestamp":1714051800,"date":"2024-04-25","index":12477,"close":166.81,"high":168.13,"low":159.7,"open":163.59,"volume":12504700},{"timestamp":1714138200,"date":"2024-04-26","index":12478,"close":167.22,"high":168.65,"low":164.93,"open":165.98,"volume":7208100},{"timestamp":1714397400,"date":"2024-04-29","index":12479,"close":173.49,"high":173.81,"low":167.55,"open":167.9,"volume":7788600},{"timestamp":1714483800,"date":"2024-04-30","index":12480,"close":167.84,"high":174.07,"low":167.76,"open":171.49,"volume":8248800},{"timestamp":1714570200,"date":"2024-05-01","index":12481,"close":171.46,"high":173.86,"low":167.5,"open":167.5,"volume":6191900},{"timestamp":1714656600,"date":"2024-05-02","index":12482,"close":178.85,"high":178.9,"low":172.25,"open":173,"volume":10223700},{"timestamp":1714743000,"date":"2024-05-03","index":12483,"close":179.79,"high":180.49,"low":177.9,"open":179.59,"volume":5416300},{"timestamp":1715002200,"date":"2024-05-06","index":12484,"close":178.35,"high":183.98,"low":174.71,"open":180.88,"volume":11913400},{"timestamp":1715088600,"date":"2024-05-07","index":12485,"close":176.71,"high":178.35,"low":176.13,"open":177.22,"volume":5097500},{"timestamp":1715175000,"date":"2024-05-08","index":12486,"close":180.35,"high":181.66,"low":175.95,"open":175.95,"volume":4956800}]},{"date":"2024-01-31","estimated":-0.78,"reported":-0.47,"pre":[{"timestamp":1705415400,"date":"2024-01-16","index":12407,"close":200.52,"high":210.98,"low":199.5,"open":210.07,"volume":35290000},{"timestamp":1705501800,"date":"2024-01-17","index":12408,"close":203.06,"high":206.3,"low":201.65,"open":202.63,"volume":20140100},{"timestamp":1705588200,"date":"2024-01-18","index":12409,"close":211.61,"high":213.04,"low":203.32,"open":205.64,"volume":20046800},{"timestamp":1705674600,"date":"2024-01-19","index":12410,"close":215.02,"high":215.16,"low":209.23,"open":210.89,"volume":14320200},{"timestamp":1705933800,"date":"2024-01-22","index":12411,"close":214.93,"high":217,"low":212.36,"open":213.07,"volume":10760800},{"timestamp":1706020200,"date":"2024-01-23","index":12412,"close":211.5,"high":216.85,"low":211.13,"open":215.35,"volume":9076900},{"timestamp":1706106600,"date":"2024-01-24","index":12413,"close":214.13,"high":217.59,"low":209.36,"open":209.83,"volume":15119100},{"timestamp":1706193000,"date":"2024-01-25","index":12414,"close":201.88,"high":208.73,"low":198.32,"open":208.2,"volume":22112500},{"timestamp":1706279400,"date":"2024-01-26","index":12415,"close":205.47,"high":206.75,"low":203,"open":203.08,"volume":9911200},{"timestamp":1706538600,"date":"2024-01-29","index":12416,"close":205.19,"high":207.04,"low":203.85,"open":206.06,"volume":7535400},{"timestamp":1706625000,"date":"2024-01-30","index":12417,"close":200.44,"high":203.98,"low":199.14,"open":203.65,"volume":13321200}],"post":[{"timestamp":1706711400,"date":"2024-01-31","index":12418,"close":211.04,"high":213.77,"low":203.25,"open":204.92,"volume":22409400},{"timestamp":1706797800,"date":"2024-02-01","index":12419,"close":209.81,"high":214.63,"low":206.81,"open":213.84,"volume":10679200},{"timestamp":1706884200,"date":"2024-02-02","index":12420,"close":209.38,"high":209.54,"low":206.35,"open":209.06,"volume":6271200},{"timestamp":1707143400,"date":"2024-02-05","index":12421,"close":206.63,"high":207.34,"low":202,"open":204.64,"volume":8682500},{"timestamp":1707229800,"date":"2024-02-06","index":12422,"close":208.58,"high":210.64,"low":203.89,"open":206.02,"volume":7556900},{"timestamp":1707316200,"date":"2024-02-07","index":12423,"close":211.92,"high":213.77,"low":207.99,"open":208.76,"volume":7747700},{"timestamp":1707402600,"date":"2024-02-08","index":12424,"close":209.22,"high":213.1,"low":208.72,"open":212.4,"volume":5787700},{"timestamp":1707489000,"date":"2024-02-09","index":12425,"close":209.2,"high":211.44,"low":207.9,"open":209.77,"volume":4349700},{"timestamp":1707748200,"date":"2024-02-12","index":12426,"close":209.33,"high":209.8,"low":207.6,"open":208.7,"volume":4077400},{"timestamp":1707834600,"date":"2024-02-13","index":12427,"close":204.46,"high":207.81,"low":202.33,"open":206.9,"volume":8263600},{"timestamp":1707921000,"date":"2024-02-14","index":12428,"close":203.38,"high":206.58,"low":202.21,"open":205.95,"volume":6503000}]},{"date":"2023-10-25","estimated":-2.96,"reported":-3.26,"pre":[{"timestamp":1696944600,"date":"2023-10-10","index":12341,"close":193.53,"high":194.3,"low":188.76,"open":190.01,"volume":8062400},{"timestamp":1697031000,"date":"2023-10-11","index":12342,"close":196.07,"high":199.62,"low":194.27,"open":195.47,"volume":7394000},{"timestamp":1697117400,"date":"2023-10-12","index":12343,"close":191.3,"high":195.7,"low":189.96,"open":195.1,"volume":5668300},{"timestamp":1697203800,"date":"2023-10-13","index":12344,"close":184.91,"high":187.29,"low":183.18,"open":186.27,"volume":8215700},{"timestamp":1697463000,"date":"2023-10-16","index":12345,"close":184.93,"high":186.23,"low":182.5,"open":185.91,"volume":4701000},{"timestamp":1697549400,"date":"2023-10-17","index":12346,"close":185.6,"high":188.33,"low":183.3,"open":183.75,"volume":5121800},{"timestamp":1697635800,"date":"2023-10-18","index":12347,"close":185.69,"high":190.25,"low":185.05,"open":187.22,"volume":6268100},{"timestamp":1697722200,"date":"2023-10-19","index":12348,"close":182.79,"high":187.05,"low":182.54,"open":185.5,"volume":4043700},{"timestamp":1697808600,"date":"2023-10-20","index":12349,"close":180.04,"high":183.39,"low":179.85,"open":182.68,"volume":4514100},{"timestamp":1698067800,"date":"2023-10-23","index":12350,"close":181.03,"high":183.72,"low":178.43,"open":179.44,"volume":4146200},{"timestamp":1698154200,"date":"2023-10-24","index":12351,"close":182.36,"high":184.35,"low":181.8,"open":183.21,"volume":4652900}],"post":[{"timestamp":1698240600,"date":"2023-10-25","index":12352,"close":177.73,"high":187,"low":176.25,"open":186,"volume":13806400},{"timestamp":1698327000,"date":"2023-10-26","index":12353,"close":179.09,"high":182.95,"low":176.53,"open":177.11,"volume":6961800},{"timestamp":1698413400,"date":"2023-10-27","index":12354,"close":179.69,"high":182.33,"low":179.01,"open":180,"volume":4606300},{"timestamp":1698672600,"date":"2023-10-30","index":12355,"close":182.35,"high":184.16,"low":179.42,"open":179.42,"volume":5507100},{"timestamp":1698759000,"date":"2023-10-31","index":12356,"close":186.82,"high":187.29,"low":181.32,"open":183.38,"volume":5043000},{"timestamp":1698845400,"date":"2023-11-01","index":12357,"close":189.38,"high":190.78,"low":187.5,"open":189.69,"volume":5832200},{"timestamp":1698931800,"date":"2023-11-02","index":12358,"close":192.01,"high":192.94,"low":190.34,"open":190.9,"volume":4313000},{"timestamp":1699018200,"date":"2023-11-03","index":12359,"close":195.05,"high":197.14,"low":193.71,"open":194,"volume":4483200},{"timestamp":1699281000,"date":"2023-11-06","index":12360,"close":192.95,"high":196.15,"low":192.46,"open":195.88,"volume":4222200},{"timestamp":1699367400,"date":"2023-11-07","index":12361,"close":191.41,"high":192.17,"low":189.57,"open":192.17,"volume":4012900},{"timestamp":1699453800,"date":"2023-11-08","index":12362,"close":191.83,"high":192.44,"low":190.14,"open":191.45,"volume":2984200}]},{"date":"2023-07-26","estimated":-0.88,"reported":-0.82,"pre":[{"timestamp":1689082200,"date":"2023-07-11","index":12277,"close":218.76,"high":218.98,"low":211.35,"open":212.92,"volume":7458400},{"timestamp":1689168600,"date":"2023-07-12","index":12278,"close":217.11,"high":221.56,"low":216.92,"open":219.51,"volume":5123200},{"timestamp":1689255000,"date":"2023-07-13","index":12279,"close":216.85,"high":218.9,"low":216.3,"open":218.13,"volume":4291700},{"timestamp":1689341400,"date":"2023-07-14","index":12280,"close":213.12,"high":217.02,"low":212.81,"open":217,"volume":4287900},{"timestamp":1689600600,"date":"2023-07-17","index":12281,"close":211.87,"high":214.23,"low":211.74,"open":212.5,"volume":3621500},{"timestamp":1689687000,"date":"2023-07-18","index":12282,"close":211.57,"high":213.04,"low":209.57,"open":211,"volume":5895800},{"timestamp":1689773400,"date":"2023-07-19","index":12283,"close":208.6,"high":211.87,"low":208.24,"open":211.12,"volume":4814100},{"timestamp":1689859800,"date":"2023-07-20","index":12284,"close":213.61,"high":215.1,"low":208.8,"open":208.83,"volume":5782200},{"timestamp":1689946200,"date":"2023-07-21","index":12285,"close":211.8,"high":215.6,"low":211.64,"open":213.89,"volume":4053200},{"timestamp":1690205400,"date":"2023-07-24","index":12286,"close":215.87,"high":215.94,"low":211.46,"open":212.06,"volume":4898300},{"timestamp":1690291800,"date":"2023-07-25","index":12287,"close":214.12,"high":214.82,"low":210.81,"open":214.2,"volume":6513300}],"post":[{"timestamp":1690378200,"date":"2023-07-26","index":12288,"close":232.8,"high":233.09,"low":221.77,"open":222.16,"volume":24923800},{"timestamp":1690464600,"date":"2023-07-27","index":12289,"close":233.75,"high":238.67,"low":231.83,"open":235.25,"volume":12018300},{"timestamp":1690551000,"date":"2023-07-28","index":12290,"close":238.69,"high":240.13,"low":235.7,"open":236.12,"volume":7054600},{"timestamp":1690810200,"date":"2023-07-31","index":12291,"close":238.85,"high":239.07,"low":236.21,"open":238.99,"volume":4894900},{"timestamp":1690896600,"date":"2023-08-01","index":12292,"close":238.01,"high":243.1,"low":237.31,"open":237.55,"volume":4975200},{"timestamp":1690983000,"date":"2023-08-02","index":12293,"close":231.38,"high":236.68,"low":230.69,"open":234.99,"volume":5326700},{"timestamp":1691069400,"date":"2023-08-03","index":12294,"close":231.36,"high":233.58,"low":230.4,"open":231,"volume":3282900},{"timestamp":1691155800,"date":"2023-08-04","index":12295,"close":231.36,"high":234.91,"low":230.08,"open":232.29,"volume":3497900},{"timestamp":1691415000,"date":"2023-08-07","index":12296,"close":238.25,"high":238.98,"low":232.74,"open":232.74,"volume":6068000},{"timestamp":1691501400,"date":"2023-08-08","index":12297,"close":238.04,"high":240.73,"low":236,"open":236.52,"volume":5149200},{"timestamp":1691587800,"date":"2023-08-09","index":12298,"close":237.86,"high":241.24,"low":236.41,"open":238.54,"volume":4044400}]},{"date":"2023-04-26","estimated":-1.07,"reported":-1.27,"pre":[{"timestamp":1681219800,"date":"2023-04-11","index":12215,"close":212.32,"high":214.5,"low":211.86,"open":213.29,"volume":5277500},{"timestamp":1681306200,"date":"2023-04-12","index":12216,"close":212.34,"high":214.3,"low":210.13,"open":213.66,"volume":4600300},{"timestamp":1681392600,"date":"2023-04-13","index":12217,"close":213.59,"high":213.68,"low":211.5,"open":213,"volume":4501600},{"timestamp":1681479000,"date":"2023-04-14","index":12218,"close":201.71,"high":204.28,"low":198.15,"open":202.59,"volume":19066500},{"timestamp":1681738200,"date":"2023-04-17","index":12219,"close":205.03,"high":206.1,"low":200.8,"open":202,"volume":6306800},{"timestamp":1681824600,"date":"2023-04-18","index":12220,"close":208.37,"high":208.94,"low":203.72,"open":205.5,"volume":7445800},{"timestamp":1681911000,"date":"2023-04-19","index":12221,"close":208.71,"high":210.87,"low":206.94,"open":207.12,"volume":4757400},{"timestamp":1681997400,"date":"2023-04-20","index":12222,"close":207.23,"high":209.88,"low":206.08,"open":207.42,"volume":3322900},{"timestamp":1682083800,"date":"2023-04-21","index":12223,"close":205.15,"high":208.38,"low":204.18,"open":208,"volume":3432300},{"timestamp":1682343000,"date":"2023-04-24","index":12224,"close":205.77,"high":206.5,"low":203.25,"open":204.87,"volume":3058900},{"timestamp":1682429400,"date":"2023-04-25","index":12225,"close":202.19,"high":204.94,"low":201.12,"open":204.54,"volume":4699500}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":12226,"close":203.03,"high":211.7,"low":202.68,"open":208.25,"volume":9137200},{"timestamp":1682602200,"date":"2023-04-27","index":12227,"close":206.04,"high":209.09,"low":203.53,"open":204.65,"volume":5105200},{"timestamp":1682688600,"date":"2023-04-28","index":12228,"close":206.78,"high":206.95,"low":202.9,"open":204.51,"volume":3709300},{"timestamp":1682947800,"date":"2023-05-01","index":12229,"close":203.87,"high":208.52,"low":203.62,"open":206.25,"volume":3776800},{"timestamp":1683034200,"date":"2023-05-02","index":12230,"close":203.25,"high":204.19,"low":200.09,"open":203,"volume":3970800},{"timestamp":1683120600,"date":"2023-05-03","index":12231,"close":200.93,"high":206.1,"low":200.55,"open":204.36,"volume":4537900},{"timestamp":1683207000,"date":"2023-05-04","index":12232,"close":197.05,"high":201.25,"low":193.27,"open":200.65,"volume":6934100},{"timestamp":1683293400,"date":"2023-05-05","index":12233,"close":198.34,"high":199.04,"low":196.76,"open":198.09,"volume":3870100},{"timestamp":1683552600,"date":"2023-05-08","index":12234,"close":197.26,"high":199.66,"low":196.4,"open":199.16,"volume":4677400},{"timestamp":1683639000,"date":"2023-05-09","index":12235,"close":201.88,"high":204.61,"low":198.78,"open":201.21,"volume":9329500},{"timestamp":1683725400,"date":"2023-05-10","index":12236,"close":200.84,"high":203.2,"low":198.25,"open":203.14,"volume":3923700}]},{"date":"2023-01-25","estimated":0.26,"reported":-1.75,"pre":[{"timestamp":1673274600,"date":"2023-01-09","index":12152,"close":208.57,"high":213.88,"low":207.91,"open":212.36,"volume":9005600},{"timestamp":1673361000,"date":"2023-01-10","index":12153,"close":206.69,"high":209.6,"low":203.46,"open":203.9,"volume":8183200},{"timestamp":1673447400,"date":"2023-01-11","index":12154,"close":208.03,"high":210.47,"low":206.69,"open":209.87,"volume":7190700},{"timestamp":1673533800,"date":"2023-01-12","index":12155,"close":214.32,"high":214.92,"low":207.37,"open":209.58,"volume":8208100},{"timestamp":1673620200,"date":"2023-01-13","index":12156,"close":214.13,"high":216.64,"low":211.58,"open":212,"volume":6213200},{"timestamp":1673965800,"date":"2023-01-17","index":12157,"close":211.41,"high":213.34,"low":209.07,"open":212.71,"volume":6150700},{"timestamp":1674052200,"date":"2023-01-18","index":12158,"close":209.41,"high":213.42,"low":209.2,"open":212.9,"volume":5403100},{"timestamp":1674138600,"date":"2023-01-19","index":12159,"close":207.09,"high":209.67,"low":204.82,"open":206.77,"volume":5813500},{"timestamp":1674225000,"date":"2023-01-20","index":12160,"close":206.76,"high":207.99,"low":204.78,"open":207.47,"volume":5475400},{"timestamp":1674484200,"date":"2023-01-23","index":12161,"close":209.97,"high":211.09,"low":206.99,"open":208.36,"volume":5481900},{"timestamp":1674570600,"date":"2023-01-24","index":12162,"close":211.98,"high":212.15,"low":205,"open":205,"volume":4753700}],"post":[{"timestamp":1674657000,"date":"2023-01-25","index":12163,"close":212.68,"high":214.75,"low":203.11,"open":205.8,"volume":16106500},{"timestamp":1674743400,"date":"2023-01-26","index":12164,"close":212.73,"high":213.79,"low":207.2,"open":213.48,"volume":7288100},{"timestamp":1674829800,"date":"2023-01-27","index":12165,"close":211.17,"high":212.88,"low":209.42,"open":211.32,"volume":5237900},{"timestamp":1675089000,"date":"2023-01-30","index":12166,"close":209.67,"high":211.36,"low":207.71,"open":209.19,"volume":6066800},{"timestamp":1675175400,"date":"2023-01-31","index":12167,"close":213,"high":213.11,"low":208.24,"open":210.15,"volume":5163000},{"timestamp":1675261800,"date":"2023-02-01","index":12168,"close":214.75,"high":218.97,"low":211.9,"open":212.11,"volume":8462100},{"timestamp":1675348200,"date":"2023-02-02","index":12169,"close":209.34,"high":215.29,"low":208.3,"open":215.15,"volume":6513400},{"timestamp":1675434600,"date":"2023-02-03","index":12170,"close":206.01,"high":210.75,"low":205.62,"open":207.71,"volume":5400300},{"timestamp":1675693800,"date":"2023-02-06","index":12171,"close":206.81,"high":208.21,"low":203.69,"open":205.19,"volume":3903000},{"timestamp":1675780200,"date":"2023-02-07","index":12172,"close":214.76,"high":215.15,"low":206.92,"open":208.04,"volume":7311200},{"timestamp":1675866600,"date":"2023-02-08","index":12173,"close":213.5,"high":215.77,"low":211.78,"open":213.07,"volume":4229800}]},{"date":"2022-10-26","estimated":0.07,"reported":-6.18,"pre":[{"timestamp":1665495000,"date":"2022-10-11","index":12091,"close":131.57,"high":135.36,"low":129.51,"open":132.96,"volume":8508400},{"timestamp":1665581400,"date":"2022-10-12","index":12092,"close":130.42,"high":131.34,"low":127.86,"open":128.43,"volume":6393000},{"timestamp":1665667800,"date":"2022-10-13","index":12093,"close":132.4,"high":134.7,"low":124.17,"open":126.5,"volume":7842300},{"timestamp":1665754200,"date":"2022-10-14","index":12094,"close":133.15,"high":136.41,"low":131.37,"open":135.59,"volume":6093900},{"timestamp":1666013400,"date":"2022-10-17","index":12095,"close":136.09,"high":137.28,"low":133.26,"open":136.98,"volume":9073500},{"timestamp":1666099800,"date":"2022-10-18","index":12096,"close":137.34,"high":139.42,"low":135.22,"open":139,"volume":6146300},{"timestamp":1666186200,"date":"2022-10-19","index":12097,"close":138.39,"high":141.2,"low":136.63,"open":137.17,"volume":6321900},{"timestamp":1666272600,"date":"2022-10-20","index":12098,"close":139.13,"high":141.88,"low":138.36,"open":138.36,"volume":4331700},{"timestamp":1666359000,"date":"2022-10-21","index":12099,"close":141.32,"high":141.33,"low":136.62,"open":138.48,"volume":5451300},{"timestamp":1666618200,"date":"2022-10-24","index":12100,"close":142.05,"high":142.88,"low":139.28,"open":142.85,"volume":5177800},{"timestamp":1666704600,"date":"2022-10-25","index":12101,"close":146.65,"high":146.88,"low":141.88,"open":142.09,"volume":6515600}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":12102,"close":133.79,"high":150.14,"low":132.21,"open":147.05,"volume":29406500},{"timestamp":1666877400,"date":"2022-10-27","index":12103,"close":139.76,"high":143.1,"low":136.62,"open":137.1,"volume":13754900},{"timestamp":1666963800,"date":"2022-10-28","index":12104,"close":143.84,"high":144.73,"low":139.93,"open":141.16,"volume":7941100},{"timestamp":1667223000,"date":"2022-10-31","index":12105,"close":142.51,"high":144.45,"low":139.52,"open":141.88,"volume":6212200},{"timestamp":1667309400,"date":"2022-11-01","index":12106,"close":143.38,"high":145.25,"low":141.84,"open":143.99,"volume":5758600},{"timestamp":1667395800,"date":"2022-11-02","index":12107,"close":147.41,"high":153.59,"low":141.54,"open":142.12,"volume":20236100},{"timestamp":1667482200,"date":"2022-11-03","index":12108,"close":156.75,"high":158.69,"low":147.5,"open":148.79,"volume":16212600},{"timestamp":1667568600,"date":"2022-11-04","index":12109,"close":160.01,"high":160.98,"low":154.5,"open":156.66,"volume":9396200},{"timestamp":1667831400,"date":"2022-11-07","index":12110,"close":164.91,"high":166.7,"low":160.63,"open":161.4,"volume":10220300},{"timestamp":1667917800,"date":"2022-11-08","index":12111,"close":169.62,"high":170.55,"low":164.91,"open":166,"volume":11274500},{"timestamp":1668004200,"date":"2022-11-09","index":12112,"close":168.74,"high":171.62,"low":166.86,"open":169.29,"volume":8893800}]},{"date":"2022-07-27","estimated":-0.14,"reported":-0.37,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":12027,"close":147.15,"high":149.32,"low":136.81,"open":136.86,"volume":18598200},{"timestamp":1657719000,"date":"2022-07-13","index":12028,"close":143.95,"high":146.41,"low":142.18,"open":142.79,"volume":9038700},{"timestamp":1657805400,"date":"2022-07-14","index":12029,"close":147.15,"high":147.49,"low":140.61,"open":141.11,"volume":9456100},{"timestamp":1657891800,"date":"2022-07-15","index":12030,"close":147.74,"high":149.74,"low":144.65,"open":149.17,"volume":7910400},{"timestamp":1658151000,"date":"2022-07-18","index":12031,"close":147.72,"high":155.94,"low":147.2,"open":153.31,"volume":13948500},{"timestamp":1658237400,"date":"2022-07-19","index":12032,"close":156.13,"high":156.28,"low":148.97,"open":149.61,"volume":14183000},{"timestamp":1658323800,"date":"2022-07-20","index":12033,"close":158.38,"high":159.4,"low":154.26,"open":156,"volume":8668600},{"timestamp":1658410200,"date":"2022-07-21","index":12034,"close":161.41,"high":161.66,"low":156.19,"open":158.89,"volume":8044100},{"timestamp":1658496600,"date":"2022-07-22","index":12035,"close":158.16,"high":163.34,"low":157.77,"open":161.8,"volume":7594900},{"timestamp":1658755800,"date":"2022-07-25","index":12036,"close":156.64,"high":157.31,"low":152.84,"open":156.94,"volume":5764700},{"timestamp":1658842200,"date":"2022-07-26","index":12037,"close":155.92,"high":158.18,"low":154.5,"open":155.24,"volume":6053100}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":12038,"close":156.09,"high":162.74,"low":152.8,"open":161.12,"volume":16356600},{"timestamp":1659015000,"date":"2022-07-28","index":12039,"close":159.09,"high":160.1,"low":153.03,"open":154.02,"volume":8729100},{"timestamp":1659101400,"date":"2022-07-29","index":12040,"close":159.31,"high":159.84,"low":155.54,"open":157.95,"volume":5743500},{"timestamp":1659360600,"date":"2022-08-01","index":12041,"close":169.07,"high":171.76,"low":164.25,"open":165.95,"volume":18321600},{"timestamp":1659447000,"date":"2022-08-02","index":12042,"close":163.28,"high":167.33,"low":163.14,"open":167,"volume":10874300},{"timestamp":1659533400,"date":"2022-08-03","index":12043,"close":166.64,"high":167.52,"low":162.33,"open":164.51,"volume":6709100},{"timestamp":1659619800,"date":"2022-08-04","index":12044,"close":166.5,"high":168.12,"low":164.41,"open":165.77,"volume":5039600},{"timestamp":1659706200,"date":"2022-08-05","index":12045,"close":165.04,"high":167.07,"low":163.93,"open":164.4,"volume":4709100},{"timestamp":1659965400,"date":"2022-08-08","index":12046,"close":165.89,"high":171.09,"low":164.71,"open":166.41,"volume":11293200},{"timestamp":1660051800,"date":"2022-08-09","index":12047,"close":164.85,"high":166.51,"low":163.45,"open":166.51,"volume":6064800},{"timestamp":1660138200,"date":"2022-08-10","index":12048,"close":169.02,"high":171.14,"low":167.25,"open":168.35,"volume":7181700}]},{"date":"2022-04-27","estimated":-0.27,"reported":-2.75,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":11965,"close":175.03,"high":179.67,"low":173.4,"open":173.84,"volume":6001100},{"timestamp":1649770200,"date":"2022-04-12","index":11966,"close":176.28,"high":178.5,"low":174.53,"open":175.5,"volume":6125100},{"timestamp":1649856600,"date":"2022-04-13","index":11967,"close":182.87,"high":183.46,"low":176.96,"open":176.96,"volume":7399900},{"timestamp":1649943000,"date":"2022-04-14","index":11968,"close":181.94,"high":185.54,"low":181.64,"open":182.75,"volume":5144600},{"timestamp":1650288600,"date":"2022-04-18","index":11969,"close":179.85,"high":182.46,"low":178.55,"open":181.45,"volume":5042600},{"timestamp":1650375000,"date":"2022-04-19","index":11970,"close":185.98,"high":187.61,"low":180.28,"open":180.36,"volume":7485600},{"timestamp":1650461400,"date":"2022-04-20","index":11971,"close":183.55,"high":187.34,"low":182.86,"open":187.24,"volume":6824300},{"timestamp":1650547800,"date":"2022-04-21","index":11972,"close":181.02,"high":189.85,"low":180.55,"open":188.73,"volume":7446100},{"timestamp":1650634200,"date":"2022-04-22","index":11973,"close":176.92,"high":182.67,"low":176.5,"open":180.78,"volume":6372400},{"timestamp":1650893400,"date":"2022-04-25","index":11974,"close":175.91,"high":176.08,"low":172.45,"open":174.51,"volume":6293100},{"timestamp":1650979800,"date":"2022-04-26","index":11975,"close":167.04,"high":174.87,"low":166.85,"open":174.76,"volume":9277300}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":11976,"close":154.46,"high":161.25,"low":146,"open":161.25,"volume":40371700},{"timestamp":1651152600,"date":"2022-04-28","index":11977,"close":154.22,"high":156.79,"low":149,"open":156.61,"volume":13518800},{"timestamp":1651239000,"date":"2022-04-29","index":11978,"close":148.84,"high":157.03,"low":148.52,"open":153.44,"volume":10880300},{"timestamp":1651498200,"date":"2022-05-02","index":11979,"close":148.61,"high":149.45,"low":143.38,"open":148.02,"volume":12399200},{"timestamp":1651584600,"date":"2022-05-03","index":11980,"close":153.58,"high":154.45,"low":147.91,"open":149.09,"volume":10149500},{"timestamp":1651671000,"date":"2022-05-04","index":11981,"close":156.97,"high":157.14,"low":150.77,"open":152.91,"volume":9550600},{"timestamp":1651757400,"date":"2022-05-05","index":11982,"close":150.47,"high":157.99,"low":149.05,"open":155.69,"volume":7950800},{"timestamp":1651843800,"date":"2022-05-06","index":11983,"close":148.9,"high":150.9,"low":145.85,"open":149.96,"volume":7697900},{"timestamp":1652103000,"date":"2022-05-09","index":11984,"close":133.31,"high":146.95,"low":132.65,"open":146,"volume":12593800},{"timestamp":1652189400,"date":"2022-05-10","index":11985,"close":132.95,"high":137.84,"low":130.33,"open":136.76,"volume":11781400},{"timestamp":1652275800,"date":"2022-05-11","index":11986,"close":129.39,"high":138.96,"low":129.11,"open":132.95,"volume":11388400}]},{"date":"2022-01-26","estimated":-0.42,"reported":-7.69,"pre":[{"timestamp":1641825000,"date":"2022-01-10","index":11902,"close":209.31,"high":215.28,"low":207.13,"open":214.26,"volume":8229000},{"timestamp":1641911400,"date":"2022-01-11","index":11903,"close":216.02,"high":217.03,"low":208.41,"open":209,"volume":8098400},{"timestamp":1641997800,"date":"2022-01-12","index":11904,"close":217.45,"high":221.24,"low":216.3,"open":217.09,"volume":9134500},{"timestamp":1642084200,"date":"2022-01-13","index":11905,"close":223.9,"high":226.89,"low":220.05,"open":222.25,"volume":17628000},{"timestamp":1642170600,"date":"2022-01-14","index":11906,"close":225.96,"high":226.2,"low":220.25,"open":222.16,"volume":8053500},{"timestamp":1642516200,"date":"2022-01-18","index":11907,"close":225.01,"high":229.67,"low":224.26,"open":224.5,"volume":8930700},{"timestamp":1642602600,"date":"2022-01-19","index":11908,"close":217.08,"high":225.42,"low":216.94,"open":225.1,"volume":9382800},{"timestamp":1642689000,"date":"2022-01-20","index":11909,"close":214.19,"high":221.95,"low":213.42,"open":217.38,"volume":7636800},{"timestamp":1642775400,"date":"2022-01-21","index":11910,"close":205.44,"high":213.79,"low":204.57,"open":213.79,"volume":11548500},{"timestamp":1643034600,"date":"2022-01-24","index":11911,"close":204.2,"high":204.8,"low":192.51,"open":199.85,"volume":13796500},{"timestamp":1643121000,"date":"2022-01-25","index":11912,"close":204.1,"high":205.63,"low":197.55,"open":200.1,"volume":8824500}],"post":[{"timestamp":1643207400,"date":"2022-01-26","index":11913,"close":194.27,"high":206.21,"low":191.92,"open":206.21,"volume":19974400},{"timestamp":1643293800,"date":"2022-01-27","index":11914,"close":189.75,"high":199.71,"low":188.64,"open":196.38,"volume":12670100},{"timestamp":1643380200,"date":"2022-01-28","index":11915,"close":190.57,"high":190.72,"low":183.77,"open":188.78,"volume":10966700},{"timestamp":1643639400,"date":"2022-01-31","index":11916,"close":200.24,"high":200.34,"low":190,"open":190.73,"volume":15504600},{"timestamp":1643725800,"date":"2022-02-01","index":11917,"close":208.34,"high":208.89,"low":200.5,"open":202.48,"volume":12265100},{"timestamp":1643812200,"date":"2022-02-02","index":11918,"close":207.52,"high":208.39,"low":203.21,"open":205.43,"volume":7843700},{"timestamp":1643898600,"date":"2022-02-03","index":11919,"close":206.39,"high":209.1,"low":204.26,"open":206.06,"volume":7054700},{"timestamp":1643985000,"date":"2022-02-04","index":11920,"close":206.45,"high":208.25,"low":203.1,"open":205,"volume":5952600},{"timestamp":1644244200,"date":"2022-02-07","index":11921,"close":211.92,"high":214.37,"low":205.42,"open":205.79,"volume":11816900},{"timestamp":1644330600,"date":"2022-02-08","index":11922,"close":213.27,"high":213.87,"low":209.69,"open":212.68,"volume":7356200},{"timestamp":1644417000,"date":"2022-02-09","index":11923,"close":215.86,"high":217.04,"low":213.3,"open":214.91,"volume":7587700}]},{"date":"2021-10-27","estimated":-0.2,"reported":-0.6,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":11840,"close":223.57,"high":228.66,"low":223.12,"open":226,"volume":8486800},{"timestamp":1634131800,"date":"2021-10-13","index":11841,"close":221.78,"high":224.3,"low":219.36,"open":224,"volume":8240200},{"timestamp":1634218200,"date":"2021-10-14","index":11842,"close":217.44,"high":222.18,"low":217.04,"open":221.07,"volume":10427300},{"timestamp":1634304600,"date":"2021-10-15","index":11843,"close":217.04,"high":219.61,"low":216.28,"open":218.17,"volume":8773400},{"timestamp":1634563800,"date":"2021-10-18","index":11844,"close":216.98,"high":217.28,"low":214.05,"open":216,"volume":6553500},{"timestamp":1634650200,"date":"2021-10-19","index":11845,"close":215.97,"high":217.66,"low":215.28,"open":217.47,"volume":5963400},{"timestamp":1634736600,"date":"2021-10-20","index":11846,"close":216.17,"high":218.66,"low":214.35,"open":215.49,"volume":8485200},{"timestamp":1634823000,"date":"2021-10-21","index":11847,"close":214.34,"high":218.11,"low":213.81,"open":216.54,"volume":8691500},{"timestamp":1634909400,"date":"2021-10-22","index":11848,"close":212.97,"high":216.72,"low":212.58,"open":214.6,"volume":7077600},{"timestamp":1635168600,"date":"2021-10-25","index":11849,"close":212.87,"high":213.98,"low":211.7,"open":213.25,"volume":7239100},{"timestamp":1635255000,"date":"2021-10-26","index":11850,"close":209.81,"high":214.85,"low":208.18,"open":213.19,"volume":11014500}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":11851,"close":206.61,"high":212.9,"low":205.64,"open":212.85,"volume":14761700},{"timestamp":1635427800,"date":"2021-10-28","index":11852,"close":207.85,"high":208.74,"low":204.6,"open":206,"volume":8825500},{"timestamp":1635514200,"date":"2021-10-29","index":11853,"close":207.03,"high":208.24,"low":205.29,"open":206.84,"volume":8559500},{"timestamp":1635773400,"date":"2021-11-01","index":11854,"close":214.58,"high":214.69,"low":206.81,"open":207,"volume":9284900},{"timestamp":1635859800,"date":"2021-11-02","index":11855,"close":212.77,"high":215.72,"low":210.7,"open":213.83,"volume":6160200},{"timestamp":1635946200,"date":"2021-11-03","index":11856,"close":213.38,"high":213.76,"low":210.87,"open":211.47,"volume":4636100},{"timestamp":1636032600,"date":"2021-11-04","index":11857,"close":213.03,"high":214.82,"low":211.87,"open":213.8,"volume":5849600},{"timestamp":1636119000,"date":"2021-11-05","index":11858,"close":224.46,"high":224.58,"low":217.7,"open":217.7,"volume":16936300},{"timestamp":1636381800,"date":"2021-11-08","index":11859,"close":222.68,"high":226.99,"low":222.11,"open":225.24,"volume":9456100},{"timestamp":1636468200,"date":"2021-11-09","index":11860,"close":220.79,"high":222.85,"low":217.54,"open":222.49,"volume":6863700},{"timestamp":1636554600,"date":"2021-11-10","index":11861,"close":218.5,"high":225.68,"low":217.27,"open":219.36,"volume":8197600}]},{"date":"2021-07-28","estimated":-0.83,"reported":0.4,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":11776,"close":228.2,"high":234.49,"low":228.16,"open":232.27,"volume":21029500},{"timestamp":1626269400,"date":"2021-07-14","index":11777,"close":224.45,"high":230.52,"low":224.3,"open":229.02,"volume":12137000},{"timestamp":1626355800,"date":"2021-07-15","index":11778,"close":222.76,"high":226.67,"low":220.8,"open":222.88,"volume":12228600},{"timestamp":1626442200,"date":"2021-07-16","index":11779,"close":217.74,"high":224,"low":217.03,"open":223.11,"volume":12413400},{"timestamp":1626701400,"date":"2021-07-19","index":11780,"close":206.99,"high":211.55,"low":204.8,"open":211.18,"volume":24123600},{"timestamp":1626787800,"date":"2021-07-20","index":11781,"close":217.15,"high":217.37,"low":206.62,"open":208.1,"volume":17027300},{"timestamp":1626874200,"date":"2021-07-21","index":11782,"close":222.54,"high":224.09,"low":218.9,"open":219.5,"volume":11437600},{"timestamp":1626960600,"date":"2021-07-22","index":11783,"close":220.87,"high":222.25,"low":218.31,"open":221.52,"volume":9768900},{"timestamp":1627047000,"date":"2021-07-23","index":11784,"close":221.52,"high":224.63,"low":220.94,"open":222.97,"volume":9379500},{"timestamp":1627306200,"date":"2021-07-26","index":11785,"close":225.85,"high":226.12,"low":219.89,"open":220,"volume":8933200},{"timestamp":1627392600,"date":"2021-07-27","index":11786,"close":222.27,"high":225.7,"low":220.42,"open":223.17,"volume":8784200}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":11787,"close":231.57,"high":237.49,"low":231.33,"open":234.05,"volume":19330500},{"timestamp":1627565400,"date":"2021-07-29","index":11788,"close":231.63,"high":234.82,"low":231.12,"open":233.69,"volume":8667900},{"timestamp":1627651800,"date":"2021-07-30","index":11789,"close":226.48,"high":231.18,"low":225.4,"open":229.39,"volume":9940100},{"timestamp":1627911000,"date":"2021-08-02","index":11790,"close":225.34,"high":230.47,"low":224.87,"open":227.19,"volume":8889100},{"timestamp":1627997400,"date":"2021-08-03","index":11791,"close":229.09,"high":229.1,"low":221.3,"open":225.9,"volume":7326400},{"timestamp":1628083800,"date":"2021-08-04","index":11792,"close":226.63,"high":232.35,"low":225.33,"open":226.42,"volume":9756300},{"timestamp":1628170200,"date":"2021-08-05","index":11793,"close":229.94,"high":231.54,"low":226.49,"open":226.68,"volume":8362600},{"timestamp":1628256600,"date":"2021-08-06","index":11794,"close":231.33,"high":233.57,"low":230.42,"open":231.55,"volume":6061900},{"timestamp":1628515800,"date":"2021-08-09","index":11795,"close":232.27,"high":233.57,"low":226.89,"open":229,"volume":8358600},{"timestamp":1628602200,"date":"2021-08-10","index":11796,"close":235.78,"high":236.85,"low":231.62,"open":231.97,"volume":9603500},{"timestamp":1628688600,"date":"2021-08-11","index":11797,"close":239.49,"high":239.59,"low":234.58,"open":236.61,"volume":9664000}]},{"date":"2021-04-28","estimated":-1.16,"reported":-1.53,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":11713,"close":253.27,"high":254.49,"low":246.1,"open":248.33,"volume":15901400},{"timestamp":1618407000,"date":"2021-04-14","index":11714,"close":252.43,"high":258.37,"low":251.28,"open":255.32,"volume":12661800},{"timestamp":1618493400,"date":"2021-04-15","index":11715,"close":251.11,"high":254.12,"low":249.43,"open":253.56,"volume":9479000},{"timestamp":1618579800,"date":"2021-04-16","index":11716,"close":248.18,"high":253.05,"low":246.23,"open":252,"volume":14606000},{"timestamp":1618839000,"date":"2021-04-19","index":11717,"close":244.15,"high":247,"low":242.22,"open":247,"volume":9249300},{"timestamp":1618925400,"date":"2021-04-20","index":11718,"close":234.06,"high":241.09,"low":232.34,"open":241.03,"volume":19483600},{"timestamp":1619011800,"date":"2021-04-21","index":11719,"close":235.92,"high":236.76,"low":230.22,"open":232.22,"volume":12847000},{"timestamp":1619098200,"date":"2021-04-22","index":11720,"close":234.33,"high":239.65,"low":233.38,"open":235.96,"volume":13854400},{"timestamp":1619184600,"date":"2021-04-23","index":11721,"close":238.38,"high":238.58,"low":233.11,"open":233.89,"volume":11533100},{"timestamp":1619443800,"date":"2021-04-26","index":11722,"close":241.44,"high":244.65,"low":240.1,"open":240.24,"volume":10599600},{"timestamp":1619530200,"date":"2021-04-27","index":11723,"close":242.47,"high":243.49,"low":239.41,"open":241.88,"volume":10583300}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":11724,"close":235.46,"high":239.65,"low":232.85,"open":239,"volume":19054100},{"timestamp":1619703000,"date":"2021-04-29","index":11725,"close":235.94,"high":237.68,"low":231.8,"open":237,"volume":12296100},{"timestamp":1619789400,"date":"2021-04-30","index":11726,"close":234.31,"high":236.77,"low":232.7,"open":233.68,"volume":10380400},{"timestamp":1620048600,"date":"2021-05-03","index":11727,"close":235.19,"high":237.1,"low":233.81,"open":234.11,"volume":9887800},{"timestamp":1620135000,"date":"2021-05-04","index":11728,"close":233.63,"high":236.65,"low":225.65,"open":235.75,"volume":17807200},{"timestamp":1620221400,"date":"2021-05-05","index":11729,"close":228.18,"high":233.49,"low":227.56,"open":232.45,"volume":14913500},{"timestamp":1620307800,"date":"2021-05-06","index":11730,"close":229.81,"high":231.17,"low":226.55,"open":229.3,"volume":11857100},{"timestamp":1620394200,"date":"2021-05-07","index":11731,"close":235.47,"high":235.91,"low":227.99,"open":229.8,"volume":12823000},{"timestamp":1620653400,"date":"2021-05-10","index":11732,"close":232.93,"high":241.1,"low":232.5,"open":236.84,"volume":14813900},{"timestamp":1620739800,"date":"2021-05-11","index":11733,"close":228.88,"high":230.13,"low":223.85,"open":226.56,"volume":16273200},{"timestamp":1620826200,"date":"2021-05-12","index":11734,"close":220.78,"high":229.74,"low":220.63,"open":227.25,"volume":14931200}]},{"date":"2021-01-27","estimated":-1.8,"reported":-4.19,"pre":[{"timestamp":1610375400,"date":"2021-01-11","index":11650,"close":206.79,"high":207.78,"low":201.01,"open":203.03,"volume":16770300},{"timestamp":1610461800,"date":"2021-01-12","index":11651,"close":208.41,"high":209.06,"low":204.81,"open":206.65,"volume":12836200},{"timestamp":1610548200,"date":"2021-01-13","index":11652,"close":207.21,"high":208.79,"low":204.85,"open":207.15,"volume":8570500},{"timestamp":1610634600,"date":"2021-01-14","index":11653,"close":209.91,"high":214.19,"low":208.21,"open":208.79,"volume":12446800},{"timestamp":1610721000,"date":"2021-01-15","index":11654,"close":204.32,"high":209.25,"low":204.2,"open":208.96,"volume":11103300},{"timestamp":1611066600,"date":"2021-01-19","index":11655,"close":210.71,"high":211.52,"low":206.52,"open":206.99,"volume":11947200},{"timestamp":1611153000,"date":"2021-01-20","index":11656,"close":211.45,"high":215.59,"low":211.21,"open":213.24,"volume":9727000},{"timestamp":1611239400,"date":"2021-01-21","index":11657,"close":207.41,"high":211.93,"low":206.34,"open":211.72,"volume":11091300},{"timestamp":1611325800,"date":"2021-01-22","index":11658,"close":205.84,"high":206.7,"low":204.27,"open":205.55,"volume":7514600},{"timestamp":1611585000,"date":"2021-01-25","index":11659,"close":203.36,"high":203.8,"low":199.3,"open":203.27,"volume":14276200},{"timestamp":1611671400,"date":"2021-01-26","index":11660,"close":202.06,"high":208.35,"low":201.79,"open":205.34,"volume":11011800}],"post":[{"timestamp":1611757800,"date":"2021-01-27","index":11661,"close":194.03,"high":199.47,"low":191.85,"open":196.9,"volume":20948500},{"timestamp":1611844200,"date":"2021-01-28","index":11662,"close":197.23,"high":200.42,"low":196,"open":198.05,"volume":10403200},{"timestamp":1611930600,"date":"2021-01-29","index":11663,"close":194.19,"high":201.57,"low":193.12,"open":198.3,"volume":13683700},{"timestamp":1612189800,"date":"2021-02-01","index":11664,"close":195.84,"high":197.38,"low":192.86,"open":196,"volume":9061900},{"timestamp":1612276200,"date":"2021-02-02","index":11665,"close":200.94,"high":203.03,"low":198.09,"open":198.98,"volume":11130600},{"timestamp":1612362600,"date":"2021-02-03","index":11666,"close":207.39,"high":208.16,"low":201.26,"open":202,"volume":11836900},{"timestamp":1612449000,"date":"2021-02-04","index":11667,"close":210.64,"high":212.48,"low":208.02,"open":209.87,"volume":11869900},{"timestamp":1612535400,"date":"2021-02-05","index":11668,"close":207.93,"high":213.2,"low":206.66,"open":212.25,"volume":9546100},{"timestamp":1612794600,"date":"2021-02-08","index":11669,"close":211.95,"high":211.99,"low":208.3,"open":209.55,"volume":11182100},{"timestamp":1612881000,"date":"2021-02-09","index":11670,"close":215.12,"high":216.73,"low":208.9,"open":210.6,"volume":13615700},{"timestamp":1612967400,"date":"2021-02-10","index":11671,"close":211.92,"high":217.49,"low":211.12,"open":215.65,"volume":11510700}]},{"date":"2020-10-28","estimated":-2.52,"reported":-1.39,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":11589,"close":162.14,"high":165.53,"low":162.09,"open":165.36,"volume":15182600},{"timestamp":1602682200,"date":"2020-10-14","index":11590,"close":163.24,"high":165.17,"low":162.49,"open":162.7,"volume":10505500},{"timestamp":1602768600,"date":"2020-10-15","index":11591,"close":164.24,"high":164.54,"low":158.73,"open":161.01,"volume":13226800},{"timestamp":1602855000,"date":"2020-10-16","index":11592,"close":167.35,"high":173.42,"low":167.27,"open":171.22,"volume":31780600},{"timestamp":1603114200,"date":"2020-10-19","index":11593,"close":167.11,"high":170.84,"low":166.11,"open":169.09,"volume":16519600},{"timestamp":1603200600,"date":"2020-10-20","index":11594,"close":167.24,"high":169.29,"low":166.18,"open":168.29,"volume":12319900},{"timestamp":1603287000,"date":"2020-10-21","index":11595,"close":163.86,"high":167.63,"low":163.82,"open":166.44,"volume":11450600},{"timestamp":1603373400,"date":"2020-10-22","index":11596,"close":169.07,"high":169.63,"low":164.1,"open":164.7,"volume":14238200},{"timestamp":1603459800,"date":"2020-10-23","index":11597,"close":167.36,"high":170.26,"low":166.05,"open":169.99,"volume":10024200},{"timestamp":1603719000,"date":"2020-10-26","index":11598,"close":160.83,"high":165.5,"low":159.05,"open":164.95,"volume":16151100},{"timestamp":1603805400,"date":"2020-10-27","index":11599,"close":155.24,"high":160.25,"low":155,"open":159.16,"volume":15491900}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":11600,"close":148.14,"high":153.95,"low":148,"open":153,"volume":20279800},{"timestamp":1603978200,"date":"2020-10-29","index":11601,"close":148.29,"high":150.1,"low":146.6,"open":148.03,"volume":14554300},{"timestamp":1604064600,"date":"2020-10-30","index":11602,"close":144.39,"high":149.17,"low":141.58,"open":147.2,"volume":15374700},{"timestamp":1604327400,"date":"2020-11-02","index":11603,"close":148.6,"high":149.59,"low":143.38,"open":145.75,"volume":13854600},{"timestamp":1604413800,"date":"2020-11-03","index":11604,"close":153.65,"high":154.82,"low":150.64,"open":151.83,"volume":12249800},{"timestamp":1604500200,"date":"2020-11-04","index":11605,"close":151.63,"high":155.4,"low":151.17,"open":153.17,"volume":11344700},{"timestamp":1604586600,"date":"2020-11-05","index":11606,"close":157.09,"high":157.63,"low":152.1,"open":152.48,"volume":12328300},{"timestamp":1604673000,"date":"2020-11-06","index":11607,"close":157.74,"high":158.47,"low":154.52,"open":156.33,"volume":8995600},{"timestamp":1604932200,"date":"2020-11-09","index":11608,"close":179.36,"high":184.46,"low":172.16,"open":179,"volume":49014400},{"timestamp":1605018600,"date":"2020-11-10","index":11609,"close":188.69,"high":193.95,"low":180.38,"open":182.8,"volume":46404300},{"timestamp":1605105000,"date":"2020-11-11","index":11610,"close":182.15,"high":190,"low":180.41,"open":189.89,"volume":29907800}]},{"date":"2020-07-29","estimated":-2.54,"reported":-4.79,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":11525,"close":179.96,"high":181.3,"low":173.41,"open":177,"volume":39256200},{"timestamp":1594819800,"date":"2020-07-15","index":11526,"close":187.94,"high":189.53,"low":181.25,"open":185.54,"volume":48044800},{"timestamp":1594906200,"date":"2020-07-16","index":11527,"close":178.7,"high":184.59,"low":177.34,"open":184.32,"volume":35050000},{"timestamp":1594992600,"date":"2020-07-17","index":11528,"close":175.66,"high":181.1,"low":175.55,"open":178.41,"volume":26170500},{"timestamp":1595251800,"date":"2020-07-20","index":11529,"close":174.42,"high":176.57,"low":171.62,"open":175.13,"volume":25294300},{"timestamp":1595338200,"date":"2020-07-21","index":11530,"close":178.63,"high":182.65,"low":176.75,"open":178.43,"volume":40740500},{"timestamp":1595424600,"date":"2020-07-22","index":11531,"close":179.79,"high":182.95,"low":175.39,"open":176.43,"volume":29790300},{"timestamp":1595511000,"date":"2020-07-23","index":11532,"close":176.45,"high":182.5,"low":175.42,"open":178,"volume":29587200},{"timestamp":1595597400,"date":"2020-07-24","index":11533,"close":173.76,"high":181.1,"low":173.6,"open":175.68,"volume":28548000},{"timestamp":1595856600,"date":"2020-07-27","index":11534,"close":170.21,"high":174.14,"low":169,"open":173.19,"volume":30243800},{"timestamp":1595943000,"date":"2020-07-28","index":11535,"close":170.84,"high":173.74,"low":168.23,"open":168.5,"volume":25349100}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":11536,"close":166.01,"high":173.01,"low":162.25,"open":172.9,"volume":51709600},{"timestamp":1596115800,"date":"2020-07-30","index":11537,"close":161.95,"high":164.55,"low":160.64,"open":162.88,"volume":29140000},{"timestamp":1596202200,"date":"2020-07-31","index":11538,"close":158,"high":163.4,"low":156.26,"open":161.55,"volume":30263100},{"timestamp":1596461400,"date":"2020-08-03","index":11539,"close":162.27,"high":163.58,"low":153.41,"open":156.51,"volume":38520500},{"timestamp":1596547800,"date":"2020-08-04","index":11540,"close":165.07,"high":167.4,"low":163.01,"open":164.63,"volume":30853500},{"timestamp":1596634200,"date":"2020-08-05","index":11541,"close":174.28,"high":174.98,"low":166.4,"open":167.6,"volume":46189200},{"timestamp":1596720600,"date":"2020-08-06","index":11542,"close":172.2,"high":175.57,"low":170.6,"open":172.8,"volume":32921600},{"timestamp":1596807000,"date":"2020-08-07","index":11543,"close":170.02,"high":171.86,"low":168.7,"open":171.5,"volume":19318000},{"timestamp":1597066200,"date":"2020-08-10","index":11544,"close":179.41,"high":179.79,"low":171.33,"open":171.36,"volume":35857700},{"timestamp":1597152600,"date":"2020-08-11","index":11545,"close":180.13,"high":189.97,"low":179.53,"open":184.51,"volume":61036600},{"timestamp":1597239000,"date":"2020-08-12","index":11546,"close":175.44,"high":184.15,"low":173.19,"open":184.01,"volume":40674400}]},{"date":"2020-04-29","estimated":-1.61,"reported":-1.7,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":11462,"close":141,"high":152.4,"low":140,"open":150.51,"volume":33970500},{"timestamp":1586957400,"date":"2020-04-15","index":11463,"close":145.98,"high":148.69,"low":132.9,"open":139,"volume":39297600},{"timestamp":1587043800,"date":"2020-04-16","index":11464,"close":134.24,"high":143.24,"low":134,"open":141.46,"volume":41364800},{"timestamp":1587130200,"date":"2020-04-17","index":11465,"close":154,"high":154,"low":145,"open":149.41,"volume":52389400},{"timestamp":1587389400,"date":"2020-04-20","index":11466,"close":143.61,"high":151.63,"low":142.5,"open":147.21,"volume":34983800},{"timestamp":1587475800,"date":"2020-04-21","index":11467,"close":136.33,"high":141.9,"low":135.45,"open":139.01,"volume":27043800},{"timestamp":1587562200,"date":"2020-04-22","index":11468,"close":134.97,"high":140.82,"low":134.52,"open":140.42,"volume":22734500},{"timestamp":1587648600,"date":"2020-04-23","index":11469,"close":137.74,"high":142.38,"low":136.05,"open":136.5,"volume":25936400},{"timestamp":1587735000,"date":"2020-04-24","index":11470,"close":128.98,"high":137.57,"low":128.33,"open":137,"volume":35884700},{"timestamp":1587994200,"date":"2020-04-27","index":11471,"close":128.68,"high":131.2,"low":123.83,"open":129.97,"volume":34563000},{"timestamp":1588080600,"date":"2020-04-28","index":11472,"close":131.3,"high":137.2,"low":127.74,"open":133.88,"volume":37806900}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":11473,"close":139,"high":147.18,"low":135.25,"open":138.08,"volume":60454400},{"timestamp":1588253400,"date":"2020-04-30","index":11474,"close":141.02,"high":144.65,"low":132.31,"open":137.67,"volume":37876600},{"timestamp":1588339800,"date":"2020-05-01","index":11475,"close":133.37,"high":143.71,"low":132.84,"open":143.23,"volume":36613100},{"timestamp":1588599000,"date":"2020-05-04","index":11476,"close":131.46,"high":131.5,"low":124.35,"open":127.12,"volume":30708900},{"timestamp":1588685400,"date":"2020-05-05","index":11477,"close":125.4,"high":133.8,"low":125,"open":132.88,"volume":30621000},{"timestamp":1588771800,"date":"2020-05-06","index":11478,"close":121.86,"high":126.86,"low":121.37,"open":125.8,"volume":29627700},{"timestamp":1588858200,"date":"2020-05-07","index":11479,"close":128.65,"high":130.71,"low":122.36,"open":122.81,"volume":29525000},{"timestamp":1588944600,"date":"2020-05-08","index":11480,"close":133.44,"high":135.55,"low":131.56,"open":132.57,"volume":22695700},{"timestamp":1589203800,"date":"2020-05-11","index":11481,"close":128.91,"high":131,"low":127.95,"open":130.92,"volume":20055400},{"timestamp":1589290200,"date":"2020-05-12","index":11482,"close":125.22,"high":133.12,"low":125.2,"open":129.72,"volume":22579000},{"timestamp":1589376600,"date":"2020-05-13","index":11483,"close":121.5,"high":125.07,"low":119.33,"open":125,"volume":26002000}]},{"date":"2020-01-29","estimated":1.47,"reported":-2.33,"pre":[{"timestamp":1578925800,"date":"2020-01-13","index":11399,"close":330.22,"high":334.1,"low":330.08,"open":332.4,"volume":5648500},{"timestamp":1579012200,"date":"2020-01-14","index":11400,"close":332.35,"high":335.35,"low":328.28,"open":330.76,"volume":6945300},{"timestamp":1579098600,"date":"2020-01-15","index":11401,"close":329.8,"high":333.11,"low":329.69,"open":332.35,"volume":4578300},{"timestamp":1579185000,"date":"2020-01-16","index":11402,"close":332,"high":332.87,"low":329.31,"open":331.05,"volume":4024100},{"timestamp":1579271400,"date":"2020-01-17","index":11403,"close":324.15,"high":332.5,"low":323,"open":332.39,"volume":11061700},{"timestamp":1579617000,"date":"2020-01-21","index":11404,"close":313.37,"high":326.6,"low":305.75,"open":322.6,"volume":19318000},{"timestamp":1579703400,"date":"2020-01-22","index":11405,"close":309,"high":312.84,"low":302.72,"open":309.82,"volume":18792600},{"timestamp":1579789800,"date":"2020-01-23","index":11406,"close":317.79,"high":318.17,"low":307.7,"open":308.5,"volume":9702100},{"timestamp":1579876200,"date":"2020-01-24","index":11407,"close":323.05,"high":326.2,"low":312.51,"open":322,"volume":17798200},{"timestamp":1580135400,"date":"2020-01-27","index":11408,"close":316.6,"high":321.26,"low":314.58,"open":316.21,"volume":7468100},{"timestamp":1580221800,"date":"2020-01-28","index":11409,"close":316.56,"high":319.36,"low":314,"open":318.05,"volume":5502200}],"post":[{"timestamp":1580308200,"date":"2020-01-29","index":11410,"close":322.02,"high":327.18,"low":319.14,"open":324.35,"volume":12454700},{"timestamp":1580394600,"date":"2020-01-30","index":11411,"close":323.3,"high":325.35,"low":317.64,"open":320.5,"volume":6022000},{"timestamp":1580481000,"date":"2020-01-31","index":11412,"close":318.27,"high":321.93,"low":316.99,"open":321.75,"volume":4999600},{"timestamp":1580740200,"date":"2020-02-03","index":11413,"close":316,"high":320.74,"low":314.88,"open":318.75,"volume":4841800},{"timestamp":1580826600,"date":"2020-02-04","index":11414,"close":317.94,"high":319.48,"low":315.03,"open":318.28,"volume":3779800},{"timestamp":1580913000,"date":"2020-02-05","index":11415,"close":329.55,"high":329.68,"low":319.23,"open":320.5,"volume":6071800},{"timestamp":1580999400,"date":"2020-02-06","index":11416,"close":341.43,"high":343.44,"low":325.66,"open":330.91,"volume":12845500},{"timestamp":1581085800,"date":"2020-02-07","index":11417,"close":336.75,"high":340.74,"low":335.69,"open":340.37,"volume":5337800},{"timestamp":1581345000,"date":"2020-02-10","index":11418,"close":344.67,"high":345.94,"low":336.32,"open":337.22,"volume":5876400},{"timestamp":1581431400,"date":"2020-02-11","index":11419,"close":344.42,"high":348.07,"low":342.1,"open":347.64,"volume":5311500},{"timestamp":1581517800,"date":"2020-02-12","index":11420,"close":347.45,"high":349.95,"low":345.85,"open":346.42,"volume":4421500}]}] +[{"date":"2025-10-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-29","estimated":-1.72,"reported":null,"pre":[],"post":[]},{"date":"2024-10-23","estimated":-10.52,"reported":-10.44,"pre":[{"timestamp":1728394200,"date":"2024-10-08","index":12590,"close":154.65,"high":156.7,"low":154.14,"open":155.99,"volume":5336300},{"timestamp":1728480600,"date":"2024-10-09","index":12591,"close":149.37,"high":152.19,"low":148.8,"open":152.05,"volume":12488500},{"timestamp":1728567000,"date":"2024-10-10","index":12592,"close":146.62,"high":149.11,"low":146.26,"open":149.07,"volume":11275800},{"timestamp":1728653400,"date":"2024-10-11","index":12593,"close":151.02,"high":151.12,"low":146.3,"open":146.3,"volume":10688600},{"timestamp":1728912600,"date":"2024-10-14","index":12594,"close":148.99,"high":150.09,"low":146.02,"open":148,"volume":9737000},{"timestamp":1728999000,"date":"2024-10-15","index":12595,"close":152.35,"high":153.95,"low":148.55,"open":150.5,"volume":11241700},{"timestamp":1729085400,"date":"2024-10-16","index":12596,"close":154.9,"high":154.99,"low":151.34,"open":151.91,"volume":8356200},{"timestamp":1729171800,"date":"2024-10-17","index":12597,"close":155.31,"high":157.14,"low":154.25,"open":155,"volume":6291800},{"timestamp":1729258200,"date":"2024-10-18","index":12598,"close":155,"high":156.37,"low":153.9,"open":155.84,"volume":6030200},{"timestamp":1729517400,"date":"2024-10-21","index":12599,"close":159.82,"high":163.44,"low":158.36,"open":160.25,"volume":13277600},{"timestamp":1729603800,"date":"2024-10-22","index":12600,"close":159.88,"high":160.66,"low":158.37,"open":160.5,"volume":7380800}],"post":[{"timestamp":1729690200,"date":"2024-10-23","index":12601,"close":157.06,"high":161.47,"low":153.53,"open":160,"volume":15931500},{"timestamp":1729776600,"date":"2024-10-24","index":12602,"close":155.2,"high":155.89,"low":151.98,"open":152.61,"volume":9774400},{"timestamp":1729863000,"date":"2024-10-25","index":12603,"close":155.01,"high":157.48,"low":154.52,"open":156.2,"volume":8153000},{"timestamp":1730122200,"date":"2024-10-28","index":12604,"close":150.69,"high":155.2,"low":150.61,"open":153.5,"volume":20992500},{"timestamp":1730208600,"date":"2024-10-29","index":12605,"close":152.98,"high":155.99,"low":147.58,"open":147.86,"volume":66387700},{"timestamp":1730295000,"date":"2024-10-30","index":12606,"close":154.29,"high":156.91,"low":152.51,"open":152.51,"volume":50738400},{"timestamp":1730404802,"date":"2024-10-31","index":12607,"close":149.31,"high":154.45,"low":147.88,"open":154.31,"volume":20458821},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-31","estimated":-1.97,"reported":-2.9,"pre":[{"timestamp":1721136600,"date":"2024-07-16","index":12531,"close":186.05,"high":187.44,"low":179.2,"open":180.05,"volume":8546400},{"timestamp":1721223000,"date":"2024-07-17","index":12532,"close":184.84,"high":188.45,"low":183.79,"open":185.32,"volume":4899600},{"timestamp":1721309400,"date":"2024-07-18","index":12533,"close":180.23,"high":187.37,"low":179.88,"open":184.24,"volume":5354800},{"timestamp":1721395800,"date":"2024-07-19","index":12534,"close":179.67,"high":181.5,"low":177.39,"open":181.4,"volume":5121300},{"timestamp":1721655000,"date":"2024-07-22","index":12535,"close":178.9,"high":182.72,"low":177.23,"open":181.36,"volume":4883500},{"timestamp":1721741400,"date":"2024-07-23","index":12536,"close":186.48,"high":187.04,"low":179,"open":179.1,"volume":7614300},{"timestamp":1721827800,"date":"2024-07-24","index":12537,"close":180.07,"high":187,"low":179.97,"open":185.62,"volume":5109100},{"timestamp":1721914200,"date":"2024-07-25","index":12538,"close":184.35,"high":188.35,"low":179.45,"open":179.45,"volume":6128000},{"timestamp":1722000600,"date":"2024-07-26","index":12539,"close":186.89,"high":189.59,"low":184.63,"open":185.86,"volume":6272000},{"timestamp":1722259800,"date":"2024-07-29","index":12540,"close":185.43,"high":187.08,"low":183.83,"open":186.7,"volume":3608600},{"timestamp":1722346200,"date":"2024-07-30","index":12541,"close":186.86,"high":188.13,"low":185.15,"open":186.1,"volume":4789000}],"post":[{"timestamp":1722432600,"date":"2024-07-31","index":12542,"close":190.6,"high":196.95,"low":183.86,"open":189.88,"volume":15417000},{"timestamp":1722519000,"date":"2024-08-01","index":12543,"close":178.31,"high":191.17,"low":176.69,"open":190,"volume":13887000},{"timestamp":1722605400,"date":"2024-08-02","index":12544,"close":169.95,"high":175.46,"low":167.25,"open":175.22,"volume":11742800},{"timestamp":1722864600,"date":"2024-08-05","index":12545,"close":167.03,"high":167.68,"low":162.5,"open":162.52,"volume":9255100},{"timestamp":1722951000,"date":"2024-08-06","index":12546,"close":165.04,"high":169.19,"low":163.39,"open":168.89,"volume":5817300},{"timestamp":1723037400,"date":"2024-08-07","index":12547,"close":163.24,"high":167.98,"low":162.99,"open":167,"volume":5186400},{"timestamp":1723123800,"date":"2024-08-08","index":12548,"close":168.87,"high":169.35,"low":164,"open":164.23,"volume":6063800},{"timestamp":1723210200,"date":"2024-08-09","index":12549,"close":167.91,"high":169.85,"low":166.9,"open":168.39,"volume":3635600},{"timestamp":1723469400,"date":"2024-08-12","index":12550,"close":164.13,"high":168.05,"low":163.52,"open":167.73,"volume":4715600},{"timestamp":1723555800,"date":"2024-08-13","index":12551,"close":168.76,"high":168.88,"low":162.62,"open":164.5,"volume":6475500},{"timestamp":1723642200,"date":"2024-08-14","index":12552,"close":168.5,"high":169.75,"low":167.33,"open":167.89,"volume":3852700}]},{"date":"2024-04-24","estimated":-1.76,"reported":-1.13,"pre":[{"timestamp":1712669400,"date":"2024-04-09","index":12464,"close":178.12,"high":183.05,"low":176.57,"open":181.51,"volume":11439900},{"timestamp":1712755800,"date":"2024-04-10","index":12465,"close":174.63,"high":178.1,"low":172.44,"open":176.31,"volume":9727700},{"timestamp":1712842200,"date":"2024-04-11","index":12466,"close":173.36,"high":174.7,"low":171.38,"open":174.47,"volume":7625100},{"timestamp":1712928600,"date":"2024-04-12","index":12467,"close":169.55,"high":173.24,"low":169.37,"open":172.2,"volume":7548900},{"timestamp":1713187800,"date":"2024-04-15","index":12468,"close":167.82,"high":171.18,"low":167.53,"open":170.74,"volume":6490700},{"timestamp":1713274200,"date":"2024-04-16","index":12469,"close":170.55,"high":170.64,"low":167.75,"open":168.14,"volume":7986700},{"timestamp":1713360600,"date":"2024-04-17","index":12470,"close":170.21,"high":170.85,"low":168.12,"open":170,"volume":8162600},{"timestamp":1713447000,"date":"2024-04-18","index":12471,"close":170.23,"high":172.04,"low":169.1,"open":169.48,"volume":5123000},{"timestamp":1713533400,"date":"2024-04-19","index":12472,"close":169.82,"high":172,"low":169.65,"open":170,"volume":4688600},{"timestamp":1713792600,"date":"2024-04-22","index":12473,"close":170.48,"high":172.15,"low":168.16,"open":169.82,"volume":4724900},{"timestamp":1713879000,"date":"2024-04-23","index":12474,"close":169.18,"high":171.18,"low":168.43,"open":170.95,"volume":7632100}],"post":[{"timestamp":1713965400,"date":"2024-04-24","index":12475,"close":164.33,"high":177.64,"low":162.74,"open":176.5,"volume":20889300},{"timestamp":1714051800,"date":"2024-04-25","index":12476,"close":166.81,"high":168.13,"low":159.7,"open":163.59,"volume":12504700},{"timestamp":1714138200,"date":"2024-04-26","index":12477,"close":167.22,"high":168.65,"low":164.93,"open":165.98,"volume":7208100},{"timestamp":1714397400,"date":"2024-04-29","index":12478,"close":173.49,"high":173.81,"low":167.55,"open":167.9,"volume":7788600},{"timestamp":1714483800,"date":"2024-04-30","index":12479,"close":167.84,"high":174.07,"low":167.76,"open":171.49,"volume":8248800},{"timestamp":1714570200,"date":"2024-05-01","index":12480,"close":171.46,"high":173.86,"low":167.5,"open":167.5,"volume":6191900},{"timestamp":1714656600,"date":"2024-05-02","index":12481,"close":178.85,"high":178.9,"low":172.25,"open":173,"volume":10223700},{"timestamp":1714743000,"date":"2024-05-03","index":12482,"close":179.79,"high":180.49,"low":177.9,"open":179.59,"volume":5416300},{"timestamp":1715002200,"date":"2024-05-06","index":12483,"close":178.35,"high":183.98,"low":174.71,"open":180.88,"volume":11913400},{"timestamp":1715088600,"date":"2024-05-07","index":12484,"close":176.71,"high":178.35,"low":176.13,"open":177.22,"volume":5097500},{"timestamp":1715175000,"date":"2024-05-08","index":12485,"close":180.35,"high":181.66,"low":175.95,"open":175.95,"volume":4956800}]},{"date":"2024-01-31","estimated":-0.78,"reported":-0.47,"pre":[{"timestamp":1705415400,"date":"2024-01-16","index":12406,"close":200.52,"high":210.98,"low":199.5,"open":210.07,"volume":35290000},{"timestamp":1705501800,"date":"2024-01-17","index":12407,"close":203.06,"high":206.3,"low":201.65,"open":202.63,"volume":20140100},{"timestamp":1705588200,"date":"2024-01-18","index":12408,"close":211.61,"high":213.04,"low":203.32,"open":205.64,"volume":20046800},{"timestamp":1705674600,"date":"2024-01-19","index":12409,"close":215.02,"high":215.16,"low":209.23,"open":210.89,"volume":14320200},{"timestamp":1705933800,"date":"2024-01-22","index":12410,"close":214.93,"high":217,"low":212.36,"open":213.07,"volume":10760800},{"timestamp":1706020200,"date":"2024-01-23","index":12411,"close":211.5,"high":216.85,"low":211.13,"open":215.35,"volume":9076900},{"timestamp":1706106600,"date":"2024-01-24","index":12412,"close":214.13,"high":217.59,"low":209.36,"open":209.83,"volume":15119100},{"timestamp":1706193000,"date":"2024-01-25","index":12413,"close":201.88,"high":208.73,"low":198.32,"open":208.2,"volume":22112500},{"timestamp":1706279400,"date":"2024-01-26","index":12414,"close":205.47,"high":206.75,"low":203,"open":203.08,"volume":9911200},{"timestamp":1706538600,"date":"2024-01-29","index":12415,"close":205.19,"high":207.04,"low":203.85,"open":206.06,"volume":7535400},{"timestamp":1706625000,"date":"2024-01-30","index":12416,"close":200.44,"high":203.98,"low":199.14,"open":203.65,"volume":13321200}],"post":[{"timestamp":1706711400,"date":"2024-01-31","index":12417,"close":211.04,"high":213.77,"low":203.25,"open":204.92,"volume":22409400},{"timestamp":1706797800,"date":"2024-02-01","index":12418,"close":209.81,"high":214.63,"low":206.81,"open":213.84,"volume":10679200},{"timestamp":1706884200,"date":"2024-02-02","index":12419,"close":209.38,"high":209.54,"low":206.35,"open":209.06,"volume":6271200},{"timestamp":1707143400,"date":"2024-02-05","index":12420,"close":206.63,"high":207.34,"low":202,"open":204.64,"volume":8682500},{"timestamp":1707229800,"date":"2024-02-06","index":12421,"close":208.58,"high":210.64,"low":203.89,"open":206.02,"volume":7556900},{"timestamp":1707316200,"date":"2024-02-07","index":12422,"close":211.92,"high":213.77,"low":207.99,"open":208.76,"volume":7747700},{"timestamp":1707402600,"date":"2024-02-08","index":12423,"close":209.22,"high":213.1,"low":208.72,"open":212.4,"volume":5787700},{"timestamp":1707489000,"date":"2024-02-09","index":12424,"close":209.2,"high":211.44,"low":207.9,"open":209.77,"volume":4349700},{"timestamp":1707748200,"date":"2024-02-12","index":12425,"close":209.33,"high":209.8,"low":207.6,"open":208.7,"volume":4077400},{"timestamp":1707834600,"date":"2024-02-13","index":12426,"close":204.46,"high":207.81,"low":202.33,"open":206.9,"volume":8263600},{"timestamp":1707921000,"date":"2024-02-14","index":12427,"close":203.38,"high":206.58,"low":202.21,"open":205.95,"volume":6503000}]},{"date":"2023-10-25","estimated":-2.96,"reported":-3.26,"pre":[{"timestamp":1696944600,"date":"2023-10-10","index":12340,"close":193.53,"high":194.3,"low":188.76,"open":190.01,"volume":8062400},{"timestamp":1697031000,"date":"2023-10-11","index":12341,"close":196.07,"high":199.62,"low":194.27,"open":195.47,"volume":7394000},{"timestamp":1697117400,"date":"2023-10-12","index":12342,"close":191.3,"high":195.7,"low":189.96,"open":195.1,"volume":5668300},{"timestamp":1697203800,"date":"2023-10-13","index":12343,"close":184.91,"high":187.29,"low":183.18,"open":186.27,"volume":8215700},{"timestamp":1697463000,"date":"2023-10-16","index":12344,"close":184.93,"high":186.23,"low":182.5,"open":185.91,"volume":4701000},{"timestamp":1697549400,"date":"2023-10-17","index":12345,"close":185.6,"high":188.33,"low":183.3,"open":183.75,"volume":5121800},{"timestamp":1697635800,"date":"2023-10-18","index":12346,"close":185.69,"high":190.25,"low":185.05,"open":187.22,"volume":6268100},{"timestamp":1697722200,"date":"2023-10-19","index":12347,"close":182.79,"high":187.05,"low":182.54,"open":185.5,"volume":4043700},{"timestamp":1697808600,"date":"2023-10-20","index":12348,"close":180.04,"high":183.39,"low":179.85,"open":182.68,"volume":4514100},{"timestamp":1698067800,"date":"2023-10-23","index":12349,"close":181.03,"high":183.72,"low":178.43,"open":179.44,"volume":4146200},{"timestamp":1698154200,"date":"2023-10-24","index":12350,"close":182.36,"high":184.35,"low":181.8,"open":183.21,"volume":4652900}],"post":[{"timestamp":1698240600,"date":"2023-10-25","index":12351,"close":177.73,"high":187,"low":176.25,"open":186,"volume":13806400},{"timestamp":1698327000,"date":"2023-10-26","index":12352,"close":179.09,"high":182.95,"low":176.53,"open":177.11,"volume":6961800},{"timestamp":1698413400,"date":"2023-10-27","index":12353,"close":179.69,"high":182.33,"low":179.01,"open":180,"volume":4606300},{"timestamp":1698672600,"date":"2023-10-30","index":12354,"close":182.35,"high":184.16,"low":179.42,"open":179.42,"volume":5507100},{"timestamp":1698759000,"date":"2023-10-31","index":12355,"close":186.82,"high":187.29,"low":181.32,"open":183.38,"volume":5043000},{"timestamp":1698845400,"date":"2023-11-01","index":12356,"close":189.38,"high":190.78,"low":187.5,"open":189.69,"volume":5832200},{"timestamp":1698931800,"date":"2023-11-02","index":12357,"close":192.01,"high":192.94,"low":190.34,"open":190.9,"volume":4313000},{"timestamp":1699018200,"date":"2023-11-03","index":12358,"close":195.05,"high":197.14,"low":193.71,"open":194,"volume":4483200},{"timestamp":1699281000,"date":"2023-11-06","index":12359,"close":192.95,"high":196.15,"low":192.46,"open":195.88,"volume":4222200},{"timestamp":1699367400,"date":"2023-11-07","index":12360,"close":191.41,"high":192.17,"low":189.57,"open":192.17,"volume":4012900},{"timestamp":1699453800,"date":"2023-11-08","index":12361,"close":191.83,"high":192.44,"low":190.14,"open":191.45,"volume":2984200}]},{"date":"2023-07-26","estimated":-0.88,"reported":-0.82,"pre":[{"timestamp":1689082200,"date":"2023-07-11","index":12276,"close":218.76,"high":218.98,"low":211.35,"open":212.92,"volume":7458400},{"timestamp":1689168600,"date":"2023-07-12","index":12277,"close":217.11,"high":221.56,"low":216.92,"open":219.51,"volume":5123200},{"timestamp":1689255000,"date":"2023-07-13","index":12278,"close":216.85,"high":218.9,"low":216.3,"open":218.13,"volume":4291700},{"timestamp":1689341400,"date":"2023-07-14","index":12279,"close":213.12,"high":217.02,"low":212.81,"open":217,"volume":4287900},{"timestamp":1689600600,"date":"2023-07-17","index":12280,"close":211.87,"high":214.23,"low":211.74,"open":212.5,"volume":3621500},{"timestamp":1689687000,"date":"2023-07-18","index":12281,"close":211.57,"high":213.04,"low":209.57,"open":211,"volume":5895800},{"timestamp":1689773400,"date":"2023-07-19","index":12282,"close":208.6,"high":211.87,"low":208.24,"open":211.12,"volume":4814100},{"timestamp":1689859800,"date":"2023-07-20","index":12283,"close":213.61,"high":215.1,"low":208.8,"open":208.83,"volume":5782200},{"timestamp":1689946200,"date":"2023-07-21","index":12284,"close":211.8,"high":215.6,"low":211.64,"open":213.89,"volume":4053200},{"timestamp":1690205400,"date":"2023-07-24","index":12285,"close":215.87,"high":215.94,"low":211.46,"open":212.06,"volume":4898300},{"timestamp":1690291800,"date":"2023-07-25","index":12286,"close":214.12,"high":214.82,"low":210.81,"open":214.2,"volume":6513300}],"post":[{"timestamp":1690378200,"date":"2023-07-26","index":12287,"close":232.8,"high":233.09,"low":221.77,"open":222.16,"volume":24923800},{"timestamp":1690464600,"date":"2023-07-27","index":12288,"close":233.75,"high":238.67,"low":231.83,"open":235.25,"volume":12018300},{"timestamp":1690551000,"date":"2023-07-28","index":12289,"close":238.69,"high":240.13,"low":235.7,"open":236.12,"volume":7054600},{"timestamp":1690810200,"date":"2023-07-31","index":12290,"close":238.85,"high":239.07,"low":236.21,"open":238.99,"volume":4894900},{"timestamp":1690896600,"date":"2023-08-01","index":12291,"close":238.01,"high":243.1,"low":237.31,"open":237.55,"volume":4975200},{"timestamp":1690983000,"date":"2023-08-02","index":12292,"close":231.38,"high":236.68,"low":230.69,"open":234.99,"volume":5326700},{"timestamp":1691069400,"date":"2023-08-03","index":12293,"close":231.36,"high":233.58,"low":230.4,"open":231,"volume":3282900},{"timestamp":1691155800,"date":"2023-08-04","index":12294,"close":231.36,"high":234.91,"low":230.08,"open":232.29,"volume":3497900},{"timestamp":1691415000,"date":"2023-08-07","index":12295,"close":238.25,"high":238.98,"low":232.74,"open":232.74,"volume":6068000},{"timestamp":1691501400,"date":"2023-08-08","index":12296,"close":238.04,"high":240.73,"low":236,"open":236.52,"volume":5149200},{"timestamp":1691587800,"date":"2023-08-09","index":12297,"close":237.86,"high":241.24,"low":236.41,"open":238.54,"volume":4044400}]},{"date":"2023-04-26","estimated":-1.07,"reported":-1.27,"pre":[{"timestamp":1681219800,"date":"2023-04-11","index":12214,"close":212.32,"high":214.5,"low":211.86,"open":213.29,"volume":5277500},{"timestamp":1681306200,"date":"2023-04-12","index":12215,"close":212.34,"high":214.3,"low":210.13,"open":213.66,"volume":4600300},{"timestamp":1681392600,"date":"2023-04-13","index":12216,"close":213.59,"high":213.68,"low":211.5,"open":213,"volume":4501600},{"timestamp":1681479000,"date":"2023-04-14","index":12217,"close":201.71,"high":204.28,"low":198.15,"open":202.59,"volume":19066500},{"timestamp":1681738200,"date":"2023-04-17","index":12218,"close":205.03,"high":206.1,"low":200.8,"open":202,"volume":6306800},{"timestamp":1681824600,"date":"2023-04-18","index":12219,"close":208.37,"high":208.94,"low":203.72,"open":205.5,"volume":7445800},{"timestamp":1681911000,"date":"2023-04-19","index":12220,"close":208.71,"high":210.87,"low":206.94,"open":207.12,"volume":4757400},{"timestamp":1681997400,"date":"2023-04-20","index":12221,"close":207.23,"high":209.88,"low":206.08,"open":207.42,"volume":3322900},{"timestamp":1682083800,"date":"2023-04-21","index":12222,"close":205.15,"high":208.38,"low":204.18,"open":208,"volume":3432300},{"timestamp":1682343000,"date":"2023-04-24","index":12223,"close":205.77,"high":206.5,"low":203.25,"open":204.87,"volume":3058900},{"timestamp":1682429400,"date":"2023-04-25","index":12224,"close":202.19,"high":204.94,"low":201.12,"open":204.54,"volume":4699500}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":12225,"close":203.03,"high":211.7,"low":202.68,"open":208.25,"volume":9137200},{"timestamp":1682602200,"date":"2023-04-27","index":12226,"close":206.04,"high":209.09,"low":203.53,"open":204.65,"volume":5105200},{"timestamp":1682688600,"date":"2023-04-28","index":12227,"close":206.78,"high":206.95,"low":202.9,"open":204.51,"volume":3709300},{"timestamp":1682947800,"date":"2023-05-01","index":12228,"close":203.87,"high":208.52,"low":203.62,"open":206.25,"volume":3776800},{"timestamp":1683034200,"date":"2023-05-02","index":12229,"close":203.25,"high":204.19,"low":200.09,"open":203,"volume":3970800},{"timestamp":1683120600,"date":"2023-05-03","index":12230,"close":200.93,"high":206.1,"low":200.55,"open":204.36,"volume":4537900},{"timestamp":1683207000,"date":"2023-05-04","index":12231,"close":197.05,"high":201.25,"low":193.27,"open":200.65,"volume":6934100},{"timestamp":1683293400,"date":"2023-05-05","index":12232,"close":198.34,"high":199.04,"low":196.76,"open":198.09,"volume":3870100},{"timestamp":1683552600,"date":"2023-05-08","index":12233,"close":197.26,"high":199.66,"low":196.4,"open":199.16,"volume":4677400},{"timestamp":1683639000,"date":"2023-05-09","index":12234,"close":201.88,"high":204.61,"low":198.78,"open":201.21,"volume":9329500},{"timestamp":1683725400,"date":"2023-05-10","index":12235,"close":200.84,"high":203.2,"low":198.25,"open":203.14,"volume":3923700}]},{"date":"2023-01-25","estimated":0.26,"reported":-1.75,"pre":[{"timestamp":1673274600,"date":"2023-01-09","index":12151,"close":208.57,"high":213.88,"low":207.91,"open":212.36,"volume":9005600},{"timestamp":1673361000,"date":"2023-01-10","index":12152,"close":206.69,"high":209.6,"low":203.46,"open":203.9,"volume":8183200},{"timestamp":1673447400,"date":"2023-01-11","index":12153,"close":208.03,"high":210.47,"low":206.69,"open":209.87,"volume":7190700},{"timestamp":1673533800,"date":"2023-01-12","index":12154,"close":214.32,"high":214.92,"low":207.37,"open":209.58,"volume":8208100},{"timestamp":1673620200,"date":"2023-01-13","index":12155,"close":214.13,"high":216.64,"low":211.58,"open":212,"volume":6213200},{"timestamp":1673965800,"date":"2023-01-17","index":12156,"close":211.41,"high":213.34,"low":209.07,"open":212.71,"volume":6150700},{"timestamp":1674052200,"date":"2023-01-18","index":12157,"close":209.41,"high":213.42,"low":209.2,"open":212.9,"volume":5403100},{"timestamp":1674138600,"date":"2023-01-19","index":12158,"close":207.09,"high":209.67,"low":204.82,"open":206.77,"volume":5813500},{"timestamp":1674225000,"date":"2023-01-20","index":12159,"close":206.76,"high":207.99,"low":204.78,"open":207.47,"volume":5475400},{"timestamp":1674484200,"date":"2023-01-23","index":12160,"close":209.97,"high":211.09,"low":206.99,"open":208.36,"volume":5481900},{"timestamp":1674570600,"date":"2023-01-24","index":12161,"close":211.98,"high":212.15,"low":205,"open":205,"volume":4753700}],"post":[{"timestamp":1674657000,"date":"2023-01-25","index":12162,"close":212.68,"high":214.75,"low":203.11,"open":205.8,"volume":16106500},{"timestamp":1674743400,"date":"2023-01-26","index":12163,"close":212.73,"high":213.79,"low":207.2,"open":213.48,"volume":7288100},{"timestamp":1674829800,"date":"2023-01-27","index":12164,"close":211.17,"high":212.88,"low":209.42,"open":211.32,"volume":5237900},{"timestamp":1675089000,"date":"2023-01-30","index":12165,"close":209.67,"high":211.36,"low":207.71,"open":209.19,"volume":6066800},{"timestamp":1675175400,"date":"2023-01-31","index":12166,"close":213,"high":213.11,"low":208.24,"open":210.15,"volume":5163000},{"timestamp":1675261800,"date":"2023-02-01","index":12167,"close":214.75,"high":218.97,"low":211.9,"open":212.11,"volume":8462100},{"timestamp":1675348200,"date":"2023-02-02","index":12168,"close":209.34,"high":215.29,"low":208.3,"open":215.15,"volume":6513400},{"timestamp":1675434600,"date":"2023-02-03","index":12169,"close":206.01,"high":210.75,"low":205.62,"open":207.71,"volume":5400300},{"timestamp":1675693800,"date":"2023-02-06","index":12170,"close":206.81,"high":208.21,"low":203.69,"open":205.19,"volume":3903000},{"timestamp":1675780200,"date":"2023-02-07","index":12171,"close":214.76,"high":215.15,"low":206.92,"open":208.04,"volume":7311200},{"timestamp":1675866600,"date":"2023-02-08","index":12172,"close":213.5,"high":215.77,"low":211.78,"open":213.07,"volume":4229800}]},{"date":"2022-10-26","estimated":0.07,"reported":-6.18,"pre":[{"timestamp":1665495000,"date":"2022-10-11","index":12090,"close":131.57,"high":135.36,"low":129.51,"open":132.96,"volume":8508400},{"timestamp":1665581400,"date":"2022-10-12","index":12091,"close":130.42,"high":131.34,"low":127.86,"open":128.43,"volume":6393000},{"timestamp":1665667800,"date":"2022-10-13","index":12092,"close":132.4,"high":134.7,"low":124.17,"open":126.5,"volume":7842300},{"timestamp":1665754200,"date":"2022-10-14","index":12093,"close":133.15,"high":136.41,"low":131.37,"open":135.59,"volume":6093900},{"timestamp":1666013400,"date":"2022-10-17","index":12094,"close":136.09,"high":137.28,"low":133.26,"open":136.98,"volume":9073500},{"timestamp":1666099800,"date":"2022-10-18","index":12095,"close":137.34,"high":139.42,"low":135.22,"open":139,"volume":6146300},{"timestamp":1666186200,"date":"2022-10-19","index":12096,"close":138.39,"high":141.2,"low":136.63,"open":137.17,"volume":6321900},{"timestamp":1666272600,"date":"2022-10-20","index":12097,"close":139.13,"high":141.88,"low":138.36,"open":138.36,"volume":4331700},{"timestamp":1666359000,"date":"2022-10-21","index":12098,"close":141.32,"high":141.33,"low":136.62,"open":138.48,"volume":5451300},{"timestamp":1666618200,"date":"2022-10-24","index":12099,"close":142.05,"high":142.88,"low":139.28,"open":142.85,"volume":5177800},{"timestamp":1666704600,"date":"2022-10-25","index":12100,"close":146.65,"high":146.88,"low":141.88,"open":142.09,"volume":6515600}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":12101,"close":133.79,"high":150.14,"low":132.21,"open":147.05,"volume":29406500},{"timestamp":1666877400,"date":"2022-10-27","index":12102,"close":139.76,"high":143.1,"low":136.62,"open":137.1,"volume":13754900},{"timestamp":1666963800,"date":"2022-10-28","index":12103,"close":143.84,"high":144.73,"low":139.93,"open":141.16,"volume":7941100},{"timestamp":1667223000,"date":"2022-10-31","index":12104,"close":142.51,"high":144.45,"low":139.52,"open":141.88,"volume":6212200},{"timestamp":1667309400,"date":"2022-11-01","index":12105,"close":143.38,"high":145.25,"low":141.84,"open":143.99,"volume":5758600},{"timestamp":1667395800,"date":"2022-11-02","index":12106,"close":147.41,"high":153.59,"low":141.54,"open":142.12,"volume":20236100},{"timestamp":1667482200,"date":"2022-11-03","index":12107,"close":156.75,"high":158.69,"low":147.5,"open":148.79,"volume":16212600},{"timestamp":1667568600,"date":"2022-11-04","index":12108,"close":160.01,"high":160.98,"low":154.5,"open":156.66,"volume":9396200},{"timestamp":1667831400,"date":"2022-11-07","index":12109,"close":164.91,"high":166.7,"low":160.63,"open":161.4,"volume":10220300},{"timestamp":1667917800,"date":"2022-11-08","index":12110,"close":169.62,"high":170.55,"low":164.91,"open":166,"volume":11274500},{"timestamp":1668004200,"date":"2022-11-09","index":12111,"close":168.74,"high":171.62,"low":166.86,"open":169.29,"volume":8893800}]},{"date":"2022-07-27","estimated":-0.14,"reported":-0.37,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":12026,"close":147.15,"high":149.32,"low":136.81,"open":136.86,"volume":18598200},{"timestamp":1657719000,"date":"2022-07-13","index":12027,"close":143.95,"high":146.41,"low":142.18,"open":142.79,"volume":9038700},{"timestamp":1657805400,"date":"2022-07-14","index":12028,"close":147.15,"high":147.49,"low":140.61,"open":141.11,"volume":9456100},{"timestamp":1657891800,"date":"2022-07-15","index":12029,"close":147.74,"high":149.74,"low":144.65,"open":149.17,"volume":7910400},{"timestamp":1658151000,"date":"2022-07-18","index":12030,"close":147.72,"high":155.94,"low":147.2,"open":153.31,"volume":13948500},{"timestamp":1658237400,"date":"2022-07-19","index":12031,"close":156.13,"high":156.28,"low":148.97,"open":149.61,"volume":14183000},{"timestamp":1658323800,"date":"2022-07-20","index":12032,"close":158.38,"high":159.4,"low":154.26,"open":156,"volume":8668600},{"timestamp":1658410200,"date":"2022-07-21","index":12033,"close":161.41,"high":161.66,"low":156.19,"open":158.89,"volume":8044100},{"timestamp":1658496600,"date":"2022-07-22","index":12034,"close":158.16,"high":163.34,"low":157.77,"open":161.8,"volume":7594900},{"timestamp":1658755800,"date":"2022-07-25","index":12035,"close":156.64,"high":157.31,"low":152.84,"open":156.94,"volume":5764700},{"timestamp":1658842200,"date":"2022-07-26","index":12036,"close":155.92,"high":158.18,"low":154.5,"open":155.24,"volume":6053100}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":12037,"close":156.09,"high":162.74,"low":152.8,"open":161.12,"volume":16356600},{"timestamp":1659015000,"date":"2022-07-28","index":12038,"close":159.09,"high":160.1,"low":153.03,"open":154.02,"volume":8729100},{"timestamp":1659101400,"date":"2022-07-29","index":12039,"close":159.31,"high":159.84,"low":155.54,"open":157.95,"volume":5743500},{"timestamp":1659360600,"date":"2022-08-01","index":12040,"close":169.07,"high":171.76,"low":164.25,"open":165.95,"volume":18321600},{"timestamp":1659447000,"date":"2022-08-02","index":12041,"close":163.28,"high":167.33,"low":163.14,"open":167,"volume":10874300},{"timestamp":1659533400,"date":"2022-08-03","index":12042,"close":166.64,"high":167.52,"low":162.33,"open":164.51,"volume":6709100},{"timestamp":1659619800,"date":"2022-08-04","index":12043,"close":166.5,"high":168.12,"low":164.41,"open":165.77,"volume":5039600},{"timestamp":1659706200,"date":"2022-08-05","index":12044,"close":165.04,"high":167.07,"low":163.93,"open":164.4,"volume":4709100},{"timestamp":1659965400,"date":"2022-08-08","index":12045,"close":165.89,"high":171.09,"low":164.71,"open":166.41,"volume":11293200},{"timestamp":1660051800,"date":"2022-08-09","index":12046,"close":164.85,"high":166.51,"low":163.45,"open":166.51,"volume":6064800},{"timestamp":1660138200,"date":"2022-08-10","index":12047,"close":169.02,"high":171.14,"low":167.25,"open":168.35,"volume":7181700}]},{"date":"2022-04-27","estimated":-0.27,"reported":-2.75,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":11964,"close":175.03,"high":179.67,"low":173.4,"open":173.84,"volume":6001100},{"timestamp":1649770200,"date":"2022-04-12","index":11965,"close":176.28,"high":178.5,"low":174.53,"open":175.5,"volume":6125100},{"timestamp":1649856600,"date":"2022-04-13","index":11966,"close":182.87,"high":183.46,"low":176.96,"open":176.96,"volume":7399900},{"timestamp":1649943000,"date":"2022-04-14","index":11967,"close":181.94,"high":185.54,"low":181.64,"open":182.75,"volume":5144600},{"timestamp":1650288600,"date":"2022-04-18","index":11968,"close":179.85,"high":182.46,"low":178.55,"open":181.45,"volume":5042600},{"timestamp":1650375000,"date":"2022-04-19","index":11969,"close":185.98,"high":187.61,"low":180.28,"open":180.36,"volume":7485600},{"timestamp":1650461400,"date":"2022-04-20","index":11970,"close":183.55,"high":187.34,"low":182.86,"open":187.24,"volume":6824300},{"timestamp":1650547800,"date":"2022-04-21","index":11971,"close":181.02,"high":189.85,"low":180.55,"open":188.73,"volume":7446100},{"timestamp":1650634200,"date":"2022-04-22","index":11972,"close":176.92,"high":182.67,"low":176.5,"open":180.78,"volume":6372400},{"timestamp":1650893400,"date":"2022-04-25","index":11973,"close":175.91,"high":176.08,"low":172.45,"open":174.51,"volume":6293100},{"timestamp":1650979800,"date":"2022-04-26","index":11974,"close":167.04,"high":174.87,"low":166.85,"open":174.76,"volume":9277300}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":11975,"close":154.46,"high":161.25,"low":146,"open":161.25,"volume":40371700},{"timestamp":1651152600,"date":"2022-04-28","index":11976,"close":154.22,"high":156.79,"low":149,"open":156.61,"volume":13518800},{"timestamp":1651239000,"date":"2022-04-29","index":11977,"close":148.84,"high":157.03,"low":148.52,"open":153.44,"volume":10880300},{"timestamp":1651498200,"date":"2022-05-02","index":11978,"close":148.61,"high":149.45,"low":143.38,"open":148.02,"volume":12399200},{"timestamp":1651584600,"date":"2022-05-03","index":11979,"close":153.58,"high":154.45,"low":147.91,"open":149.09,"volume":10149500},{"timestamp":1651671000,"date":"2022-05-04","index":11980,"close":156.97,"high":157.14,"low":150.77,"open":152.91,"volume":9550600},{"timestamp":1651757400,"date":"2022-05-05","index":11981,"close":150.47,"high":157.99,"low":149.05,"open":155.69,"volume":7950800},{"timestamp":1651843800,"date":"2022-05-06","index":11982,"close":148.9,"high":150.9,"low":145.85,"open":149.96,"volume":7697900},{"timestamp":1652103000,"date":"2022-05-09","index":11983,"close":133.31,"high":146.95,"low":132.65,"open":146,"volume":12593800},{"timestamp":1652189400,"date":"2022-05-10","index":11984,"close":132.95,"high":137.84,"low":130.33,"open":136.76,"volume":11781400},{"timestamp":1652275800,"date":"2022-05-11","index":11985,"close":129.39,"high":138.96,"low":129.11,"open":132.95,"volume":11388400}]},{"date":"2022-01-26","estimated":-0.42,"reported":-7.69,"pre":[{"timestamp":1641825000,"date":"2022-01-10","index":11901,"close":209.31,"high":215.28,"low":207.13,"open":214.26,"volume":8229000},{"timestamp":1641911400,"date":"2022-01-11","index":11902,"close":216.02,"high":217.03,"low":208.41,"open":209,"volume":8098400},{"timestamp":1641997800,"date":"2022-01-12","index":11903,"close":217.45,"high":221.24,"low":216.3,"open":217.09,"volume":9134500},{"timestamp":1642084200,"date":"2022-01-13","index":11904,"close":223.9,"high":226.89,"low":220.05,"open":222.25,"volume":17628000},{"timestamp":1642170600,"date":"2022-01-14","index":11905,"close":225.96,"high":226.2,"low":220.25,"open":222.16,"volume":8053500},{"timestamp":1642516200,"date":"2022-01-18","index":11906,"close":225.01,"high":229.67,"low":224.26,"open":224.5,"volume":8930700},{"timestamp":1642602600,"date":"2022-01-19","index":11907,"close":217.08,"high":225.42,"low":216.94,"open":225.1,"volume":9382800},{"timestamp":1642689000,"date":"2022-01-20","index":11908,"close":214.19,"high":221.95,"low":213.42,"open":217.38,"volume":7636800},{"timestamp":1642775400,"date":"2022-01-21","index":11909,"close":205.44,"high":213.79,"low":204.57,"open":213.79,"volume":11548500},{"timestamp":1643034600,"date":"2022-01-24","index":11910,"close":204.2,"high":204.8,"low":192.51,"open":199.85,"volume":13796500},{"timestamp":1643121000,"date":"2022-01-25","index":11911,"close":204.1,"high":205.63,"low":197.55,"open":200.1,"volume":8824500}],"post":[{"timestamp":1643207400,"date":"2022-01-26","index":11912,"close":194.27,"high":206.21,"low":191.92,"open":206.21,"volume":19974400},{"timestamp":1643293800,"date":"2022-01-27","index":11913,"close":189.75,"high":199.71,"low":188.64,"open":196.38,"volume":12670100},{"timestamp":1643380200,"date":"2022-01-28","index":11914,"close":190.57,"high":190.72,"low":183.77,"open":188.78,"volume":10966700},{"timestamp":1643639400,"date":"2022-01-31","index":11915,"close":200.24,"high":200.34,"low":190,"open":190.73,"volume":15504600},{"timestamp":1643725800,"date":"2022-02-01","index":11916,"close":208.34,"high":208.89,"low":200.5,"open":202.48,"volume":12265100},{"timestamp":1643812200,"date":"2022-02-02","index":11917,"close":207.52,"high":208.39,"low":203.21,"open":205.43,"volume":7843700},{"timestamp":1643898600,"date":"2022-02-03","index":11918,"close":206.39,"high":209.1,"low":204.26,"open":206.06,"volume":7054700},{"timestamp":1643985000,"date":"2022-02-04","index":11919,"close":206.45,"high":208.25,"low":203.1,"open":205,"volume":5952600},{"timestamp":1644244200,"date":"2022-02-07","index":11920,"close":211.92,"high":214.37,"low":205.42,"open":205.79,"volume":11816900},{"timestamp":1644330600,"date":"2022-02-08","index":11921,"close":213.27,"high":213.87,"low":209.69,"open":212.68,"volume":7356200},{"timestamp":1644417000,"date":"2022-02-09","index":11922,"close":215.86,"high":217.04,"low":213.3,"open":214.91,"volume":7587700}]},{"date":"2021-10-27","estimated":-0.2,"reported":-0.6,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":11839,"close":223.57,"high":228.66,"low":223.12,"open":226,"volume":8486800},{"timestamp":1634131800,"date":"2021-10-13","index":11840,"close":221.78,"high":224.3,"low":219.36,"open":224,"volume":8240200},{"timestamp":1634218200,"date":"2021-10-14","index":11841,"close":217.44,"high":222.18,"low":217.04,"open":221.07,"volume":10427300},{"timestamp":1634304600,"date":"2021-10-15","index":11842,"close":217.04,"high":219.61,"low":216.28,"open":218.17,"volume":8773400},{"timestamp":1634563800,"date":"2021-10-18","index":11843,"close":216.98,"high":217.28,"low":214.05,"open":216,"volume":6553500},{"timestamp":1634650200,"date":"2021-10-19","index":11844,"close":215.97,"high":217.66,"low":215.28,"open":217.47,"volume":5963400},{"timestamp":1634736600,"date":"2021-10-20","index":11845,"close":216.17,"high":218.66,"low":214.35,"open":215.49,"volume":8485200},{"timestamp":1634823000,"date":"2021-10-21","index":11846,"close":214.34,"high":218.11,"low":213.81,"open":216.54,"volume":8691500},{"timestamp":1634909400,"date":"2021-10-22","index":11847,"close":212.97,"high":216.72,"low":212.58,"open":214.6,"volume":7077600},{"timestamp":1635168600,"date":"2021-10-25","index":11848,"close":212.87,"high":213.98,"low":211.7,"open":213.25,"volume":7239100},{"timestamp":1635255000,"date":"2021-10-26","index":11849,"close":209.81,"high":214.85,"low":208.18,"open":213.19,"volume":11014500}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":11850,"close":206.61,"high":212.9,"low":205.64,"open":212.85,"volume":14761700},{"timestamp":1635427800,"date":"2021-10-28","index":11851,"close":207.85,"high":208.74,"low":204.6,"open":206,"volume":8825500},{"timestamp":1635514200,"date":"2021-10-29","index":11852,"close":207.03,"high":208.24,"low":205.29,"open":206.84,"volume":8559500},{"timestamp":1635773400,"date":"2021-11-01","index":11853,"close":214.58,"high":214.69,"low":206.81,"open":207,"volume":9284900},{"timestamp":1635859800,"date":"2021-11-02","index":11854,"close":212.77,"high":215.72,"low":210.7,"open":213.83,"volume":6160200},{"timestamp":1635946200,"date":"2021-11-03","index":11855,"close":213.38,"high":213.76,"low":210.87,"open":211.47,"volume":4636100},{"timestamp":1636032600,"date":"2021-11-04","index":11856,"close":213.03,"high":214.82,"low":211.87,"open":213.8,"volume":5849600},{"timestamp":1636119000,"date":"2021-11-05","index":11857,"close":224.46,"high":224.58,"low":217.7,"open":217.7,"volume":16936300},{"timestamp":1636381800,"date":"2021-11-08","index":11858,"close":222.68,"high":226.99,"low":222.11,"open":225.24,"volume":9456100},{"timestamp":1636468200,"date":"2021-11-09","index":11859,"close":220.79,"high":222.85,"low":217.54,"open":222.49,"volume":6863700},{"timestamp":1636554600,"date":"2021-11-10","index":11860,"close":218.5,"high":225.68,"low":217.27,"open":219.36,"volume":8197600}]},{"date":"2021-07-28","estimated":-0.83,"reported":0.4,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":11775,"close":228.2,"high":234.49,"low":228.16,"open":232.27,"volume":21029500},{"timestamp":1626269400,"date":"2021-07-14","index":11776,"close":224.45,"high":230.52,"low":224.3,"open":229.02,"volume":12137000},{"timestamp":1626355800,"date":"2021-07-15","index":11777,"close":222.76,"high":226.67,"low":220.8,"open":222.88,"volume":12228600},{"timestamp":1626442200,"date":"2021-07-16","index":11778,"close":217.74,"high":224,"low":217.03,"open":223.11,"volume":12413400},{"timestamp":1626701400,"date":"2021-07-19","index":11779,"close":206.99,"high":211.55,"low":204.8,"open":211.18,"volume":24123600},{"timestamp":1626787800,"date":"2021-07-20","index":11780,"close":217.15,"high":217.37,"low":206.62,"open":208.1,"volume":17027300},{"timestamp":1626874200,"date":"2021-07-21","index":11781,"close":222.54,"high":224.09,"low":218.9,"open":219.5,"volume":11437600},{"timestamp":1626960600,"date":"2021-07-22","index":11782,"close":220.87,"high":222.25,"low":218.31,"open":221.52,"volume":9768900},{"timestamp":1627047000,"date":"2021-07-23","index":11783,"close":221.52,"high":224.63,"low":220.94,"open":222.97,"volume":9379500},{"timestamp":1627306200,"date":"2021-07-26","index":11784,"close":225.85,"high":226.12,"low":219.89,"open":220,"volume":8933200},{"timestamp":1627392600,"date":"2021-07-27","index":11785,"close":222.27,"high":225.7,"low":220.42,"open":223.17,"volume":8784200}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":11786,"close":231.57,"high":237.49,"low":231.33,"open":234.05,"volume":19330500},{"timestamp":1627565400,"date":"2021-07-29","index":11787,"close":231.63,"high":234.82,"low":231.12,"open":233.69,"volume":8667900},{"timestamp":1627651800,"date":"2021-07-30","index":11788,"close":226.48,"high":231.18,"low":225.4,"open":229.39,"volume":9940100},{"timestamp":1627911000,"date":"2021-08-02","index":11789,"close":225.34,"high":230.47,"low":224.87,"open":227.19,"volume":8889100},{"timestamp":1627997400,"date":"2021-08-03","index":11790,"close":229.09,"high":229.1,"low":221.3,"open":225.9,"volume":7326400},{"timestamp":1628083800,"date":"2021-08-04","index":11791,"close":226.63,"high":232.35,"low":225.33,"open":226.42,"volume":9756300},{"timestamp":1628170200,"date":"2021-08-05","index":11792,"close":229.94,"high":231.54,"low":226.49,"open":226.68,"volume":8362600},{"timestamp":1628256600,"date":"2021-08-06","index":11793,"close":231.33,"high":233.57,"low":230.42,"open":231.55,"volume":6061900},{"timestamp":1628515800,"date":"2021-08-09","index":11794,"close":232.27,"high":233.57,"low":226.89,"open":229,"volume":8358600},{"timestamp":1628602200,"date":"2021-08-10","index":11795,"close":235.78,"high":236.85,"low":231.62,"open":231.97,"volume":9603500},{"timestamp":1628688600,"date":"2021-08-11","index":11796,"close":239.49,"high":239.59,"low":234.58,"open":236.61,"volume":9664000}]},{"date":"2021-04-28","estimated":-1.16,"reported":-1.53,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":11712,"close":253.27,"high":254.49,"low":246.1,"open":248.33,"volume":15901400},{"timestamp":1618407000,"date":"2021-04-14","index":11713,"close":252.43,"high":258.37,"low":251.28,"open":255.32,"volume":12661800},{"timestamp":1618493400,"date":"2021-04-15","index":11714,"close":251.11,"high":254.12,"low":249.43,"open":253.56,"volume":9479000},{"timestamp":1618579800,"date":"2021-04-16","index":11715,"close":248.18,"high":253.05,"low":246.23,"open":252,"volume":14606000},{"timestamp":1618839000,"date":"2021-04-19","index":11716,"close":244.15,"high":247,"low":242.22,"open":247,"volume":9249300},{"timestamp":1618925400,"date":"2021-04-20","index":11717,"close":234.06,"high":241.09,"low":232.34,"open":241.03,"volume":19483600},{"timestamp":1619011800,"date":"2021-04-21","index":11718,"close":235.92,"high":236.76,"low":230.22,"open":232.22,"volume":12847000},{"timestamp":1619098200,"date":"2021-04-22","index":11719,"close":234.33,"high":239.65,"low":233.38,"open":235.96,"volume":13854400},{"timestamp":1619184600,"date":"2021-04-23","index":11720,"close":238.38,"high":238.58,"low":233.11,"open":233.89,"volume":11533100},{"timestamp":1619443800,"date":"2021-04-26","index":11721,"close":241.44,"high":244.65,"low":240.1,"open":240.24,"volume":10599600},{"timestamp":1619530200,"date":"2021-04-27","index":11722,"close":242.47,"high":243.49,"low":239.41,"open":241.88,"volume":10583300}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":11723,"close":235.46,"high":239.65,"low":232.85,"open":239,"volume":19054100},{"timestamp":1619703000,"date":"2021-04-29","index":11724,"close":235.94,"high":237.68,"low":231.8,"open":237,"volume":12296100},{"timestamp":1619789400,"date":"2021-04-30","index":11725,"close":234.31,"high":236.77,"low":232.7,"open":233.68,"volume":10380400},{"timestamp":1620048600,"date":"2021-05-03","index":11726,"close":235.19,"high":237.1,"low":233.81,"open":234.11,"volume":9887800},{"timestamp":1620135000,"date":"2021-05-04","index":11727,"close":233.63,"high":236.65,"low":225.65,"open":235.75,"volume":17807200},{"timestamp":1620221400,"date":"2021-05-05","index":11728,"close":228.18,"high":233.49,"low":227.56,"open":232.45,"volume":14913500},{"timestamp":1620307800,"date":"2021-05-06","index":11729,"close":229.81,"high":231.17,"low":226.55,"open":229.3,"volume":11857100},{"timestamp":1620394200,"date":"2021-05-07","index":11730,"close":235.47,"high":235.91,"low":227.99,"open":229.8,"volume":12823000},{"timestamp":1620653400,"date":"2021-05-10","index":11731,"close":232.93,"high":241.1,"low":232.5,"open":236.84,"volume":14813900},{"timestamp":1620739800,"date":"2021-05-11","index":11732,"close":228.88,"high":230.13,"low":223.85,"open":226.56,"volume":16273200},{"timestamp":1620826200,"date":"2021-05-12","index":11733,"close":220.78,"high":229.74,"low":220.63,"open":227.25,"volume":14931200}]},{"date":"2021-01-27","estimated":-1.8,"reported":-4.19,"pre":[{"timestamp":1610375400,"date":"2021-01-11","index":11649,"close":206.79,"high":207.78,"low":201.01,"open":203.03,"volume":16770300},{"timestamp":1610461800,"date":"2021-01-12","index":11650,"close":208.41,"high":209.06,"low":204.81,"open":206.65,"volume":12836200},{"timestamp":1610548200,"date":"2021-01-13","index":11651,"close":207.21,"high":208.79,"low":204.85,"open":207.15,"volume":8570500},{"timestamp":1610634600,"date":"2021-01-14","index":11652,"close":209.91,"high":214.19,"low":208.21,"open":208.79,"volume":12446800},{"timestamp":1610721000,"date":"2021-01-15","index":11653,"close":204.32,"high":209.25,"low":204.2,"open":208.96,"volume":11103300},{"timestamp":1611066600,"date":"2021-01-19","index":11654,"close":210.71,"high":211.52,"low":206.52,"open":206.99,"volume":11947200},{"timestamp":1611153000,"date":"2021-01-20","index":11655,"close":211.45,"high":215.59,"low":211.21,"open":213.24,"volume":9727000},{"timestamp":1611239400,"date":"2021-01-21","index":11656,"close":207.41,"high":211.93,"low":206.34,"open":211.72,"volume":11091300},{"timestamp":1611325800,"date":"2021-01-22","index":11657,"close":205.84,"high":206.7,"low":204.27,"open":205.55,"volume":7514600},{"timestamp":1611585000,"date":"2021-01-25","index":11658,"close":203.36,"high":203.8,"low":199.3,"open":203.27,"volume":14276200},{"timestamp":1611671400,"date":"2021-01-26","index":11659,"close":202.06,"high":208.35,"low":201.79,"open":205.34,"volume":11011800}],"post":[{"timestamp":1611757800,"date":"2021-01-27","index":11660,"close":194.03,"high":199.47,"low":191.85,"open":196.9,"volume":20948500},{"timestamp":1611844200,"date":"2021-01-28","index":11661,"close":197.23,"high":200.42,"low":196,"open":198.05,"volume":10403200},{"timestamp":1611930600,"date":"2021-01-29","index":11662,"close":194.19,"high":201.57,"low":193.12,"open":198.3,"volume":13683700},{"timestamp":1612189800,"date":"2021-02-01","index":11663,"close":195.84,"high":197.38,"low":192.86,"open":196,"volume":9061900},{"timestamp":1612276200,"date":"2021-02-02","index":11664,"close":200.94,"high":203.03,"low":198.09,"open":198.98,"volume":11130600},{"timestamp":1612362600,"date":"2021-02-03","index":11665,"close":207.39,"high":208.16,"low":201.26,"open":202,"volume":11836900},{"timestamp":1612449000,"date":"2021-02-04","index":11666,"close":210.64,"high":212.48,"low":208.02,"open":209.87,"volume":11869900},{"timestamp":1612535400,"date":"2021-02-05","index":11667,"close":207.93,"high":213.2,"low":206.66,"open":212.25,"volume":9546100},{"timestamp":1612794600,"date":"2021-02-08","index":11668,"close":211.95,"high":211.99,"low":208.3,"open":209.55,"volume":11182100},{"timestamp":1612881000,"date":"2021-02-09","index":11669,"close":215.12,"high":216.73,"low":208.9,"open":210.6,"volume":13615700},{"timestamp":1612967400,"date":"2021-02-10","index":11670,"close":211.92,"high":217.49,"low":211.12,"open":215.65,"volume":11510700}]},{"date":"2020-10-28","estimated":-2.52,"reported":-1.39,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":11588,"close":162.14,"high":165.53,"low":162.09,"open":165.36,"volume":15182600},{"timestamp":1602682200,"date":"2020-10-14","index":11589,"close":163.24,"high":165.17,"low":162.49,"open":162.7,"volume":10505500},{"timestamp":1602768600,"date":"2020-10-15","index":11590,"close":164.24,"high":164.54,"low":158.73,"open":161.01,"volume":13226800},{"timestamp":1602855000,"date":"2020-10-16","index":11591,"close":167.35,"high":173.42,"low":167.27,"open":171.22,"volume":31780600},{"timestamp":1603114200,"date":"2020-10-19","index":11592,"close":167.11,"high":170.84,"low":166.11,"open":169.09,"volume":16519600},{"timestamp":1603200600,"date":"2020-10-20","index":11593,"close":167.24,"high":169.29,"low":166.18,"open":168.29,"volume":12319900},{"timestamp":1603287000,"date":"2020-10-21","index":11594,"close":163.86,"high":167.63,"low":163.82,"open":166.44,"volume":11450600},{"timestamp":1603373400,"date":"2020-10-22","index":11595,"close":169.07,"high":169.63,"low":164.1,"open":164.7,"volume":14238200},{"timestamp":1603459800,"date":"2020-10-23","index":11596,"close":167.36,"high":170.26,"low":166.05,"open":169.99,"volume":10024200},{"timestamp":1603719000,"date":"2020-10-26","index":11597,"close":160.83,"high":165.5,"low":159.05,"open":164.95,"volume":16151100},{"timestamp":1603805400,"date":"2020-10-27","index":11598,"close":155.24,"high":160.25,"low":155,"open":159.16,"volume":15491900}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":11599,"close":148.14,"high":153.95,"low":148,"open":153,"volume":20279800},{"timestamp":1603978200,"date":"2020-10-29","index":11600,"close":148.29,"high":150.1,"low":146.6,"open":148.03,"volume":14554300},{"timestamp":1604064600,"date":"2020-10-30","index":11601,"close":144.39,"high":149.17,"low":141.58,"open":147.2,"volume":15374700},{"timestamp":1604327400,"date":"2020-11-02","index":11602,"close":148.6,"high":149.59,"low":143.38,"open":145.75,"volume":13854600},{"timestamp":1604413800,"date":"2020-11-03","index":11603,"close":153.65,"high":154.82,"low":150.64,"open":151.83,"volume":12249800},{"timestamp":1604500200,"date":"2020-11-04","index":11604,"close":151.63,"high":155.4,"low":151.17,"open":153.17,"volume":11344700},{"timestamp":1604586600,"date":"2020-11-05","index":11605,"close":157.09,"high":157.63,"low":152.1,"open":152.48,"volume":12328300},{"timestamp":1604673000,"date":"2020-11-06","index":11606,"close":157.74,"high":158.47,"low":154.52,"open":156.33,"volume":8995600},{"timestamp":1604932200,"date":"2020-11-09","index":11607,"close":179.36,"high":184.46,"low":172.16,"open":179,"volume":49014400},{"timestamp":1605018600,"date":"2020-11-10","index":11608,"close":188.69,"high":193.95,"low":180.38,"open":182.8,"volume":46404300},{"timestamp":1605105000,"date":"2020-11-11","index":11609,"close":182.15,"high":190,"low":180.41,"open":189.89,"volume":29907800}]},{"date":"2020-07-29","estimated":-2.54,"reported":-4.79,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":11524,"close":179.96,"high":181.3,"low":173.41,"open":177,"volume":39256200},{"timestamp":1594819800,"date":"2020-07-15","index":11525,"close":187.94,"high":189.53,"low":181.25,"open":185.54,"volume":48044800},{"timestamp":1594906200,"date":"2020-07-16","index":11526,"close":178.7,"high":184.59,"low":177.34,"open":184.32,"volume":35050000},{"timestamp":1594992600,"date":"2020-07-17","index":11527,"close":175.66,"high":181.1,"low":175.55,"open":178.41,"volume":26170500},{"timestamp":1595251800,"date":"2020-07-20","index":11528,"close":174.42,"high":176.57,"low":171.62,"open":175.13,"volume":25294300},{"timestamp":1595338200,"date":"2020-07-21","index":11529,"close":178.63,"high":182.65,"low":176.75,"open":178.43,"volume":40740500},{"timestamp":1595424600,"date":"2020-07-22","index":11530,"close":179.79,"high":182.95,"low":175.39,"open":176.43,"volume":29790300},{"timestamp":1595511000,"date":"2020-07-23","index":11531,"close":176.45,"high":182.5,"low":175.42,"open":178,"volume":29587200},{"timestamp":1595597400,"date":"2020-07-24","index":11532,"close":173.76,"high":181.1,"low":173.6,"open":175.68,"volume":28548000},{"timestamp":1595856600,"date":"2020-07-27","index":11533,"close":170.21,"high":174.14,"low":169,"open":173.19,"volume":30243800},{"timestamp":1595943000,"date":"2020-07-28","index":11534,"close":170.84,"high":173.74,"low":168.23,"open":168.5,"volume":25349100}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":11535,"close":166.01,"high":173.01,"low":162.25,"open":172.9,"volume":51709600},{"timestamp":1596115800,"date":"2020-07-30","index":11536,"close":161.95,"high":164.55,"low":160.64,"open":162.88,"volume":29140000},{"timestamp":1596202200,"date":"2020-07-31","index":11537,"close":158,"high":163.4,"low":156.26,"open":161.55,"volume":30263100},{"timestamp":1596461400,"date":"2020-08-03","index":11538,"close":162.27,"high":163.58,"low":153.41,"open":156.51,"volume":38520500},{"timestamp":1596547800,"date":"2020-08-04","index":11539,"close":165.07,"high":167.4,"low":163.01,"open":164.63,"volume":30853500},{"timestamp":1596634200,"date":"2020-08-05","index":11540,"close":174.28,"high":174.98,"low":166.4,"open":167.6,"volume":46189200},{"timestamp":1596720600,"date":"2020-08-06","index":11541,"close":172.2,"high":175.57,"low":170.6,"open":172.8,"volume":32921600},{"timestamp":1596807000,"date":"2020-08-07","index":11542,"close":170.02,"high":171.86,"low":168.7,"open":171.5,"volume":19318000},{"timestamp":1597066200,"date":"2020-08-10","index":11543,"close":179.41,"high":179.79,"low":171.33,"open":171.36,"volume":35857700},{"timestamp":1597152600,"date":"2020-08-11","index":11544,"close":180.13,"high":189.97,"low":179.53,"open":184.51,"volume":61036600},{"timestamp":1597239000,"date":"2020-08-12","index":11545,"close":175.44,"high":184.15,"low":173.19,"open":184.01,"volume":40674400}]},{"date":"2020-04-29","estimated":-1.61,"reported":-1.7,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":11461,"close":141,"high":152.4,"low":140,"open":150.51,"volume":33970500},{"timestamp":1586957400,"date":"2020-04-15","index":11462,"close":145.98,"high":148.69,"low":132.9,"open":139,"volume":39297600},{"timestamp":1587043800,"date":"2020-04-16","index":11463,"close":134.24,"high":143.24,"low":134,"open":141.46,"volume":41364800},{"timestamp":1587130200,"date":"2020-04-17","index":11464,"close":154,"high":154,"low":145,"open":149.41,"volume":52389400},{"timestamp":1587389400,"date":"2020-04-20","index":11465,"close":143.61,"high":151.63,"low":142.5,"open":147.21,"volume":34983800},{"timestamp":1587475800,"date":"2020-04-21","index":11466,"close":136.33,"high":141.9,"low":135.45,"open":139.01,"volume":27043800},{"timestamp":1587562200,"date":"2020-04-22","index":11467,"close":134.97,"high":140.82,"low":134.52,"open":140.42,"volume":22734500},{"timestamp":1587648600,"date":"2020-04-23","index":11468,"close":137.74,"high":142.38,"low":136.05,"open":136.5,"volume":25936400},{"timestamp":1587735000,"date":"2020-04-24","index":11469,"close":128.98,"high":137.57,"low":128.33,"open":137,"volume":35884700},{"timestamp":1587994200,"date":"2020-04-27","index":11470,"close":128.68,"high":131.2,"low":123.83,"open":129.97,"volume":34563000},{"timestamp":1588080600,"date":"2020-04-28","index":11471,"close":131.3,"high":137.2,"low":127.74,"open":133.88,"volume":37806900}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":11472,"close":139,"high":147.18,"low":135.25,"open":138.08,"volume":60454400},{"timestamp":1588253400,"date":"2020-04-30","index":11473,"close":141.02,"high":144.65,"low":132.31,"open":137.67,"volume":37876600},{"timestamp":1588339800,"date":"2020-05-01","index":11474,"close":133.37,"high":143.71,"low":132.84,"open":143.23,"volume":36613100},{"timestamp":1588599000,"date":"2020-05-04","index":11475,"close":131.46,"high":131.5,"low":124.35,"open":127.12,"volume":30708900},{"timestamp":1588685400,"date":"2020-05-05","index":11476,"close":125.4,"high":133.8,"low":125,"open":132.88,"volume":30621000},{"timestamp":1588771800,"date":"2020-05-06","index":11477,"close":121.86,"high":126.86,"low":121.37,"open":125.8,"volume":29627700},{"timestamp":1588858200,"date":"2020-05-07","index":11478,"close":128.65,"high":130.71,"low":122.36,"open":122.81,"volume":29525000},{"timestamp":1588944600,"date":"2020-05-08","index":11479,"close":133.44,"high":135.55,"low":131.56,"open":132.57,"volume":22695700},{"timestamp":1589203800,"date":"2020-05-11","index":11480,"close":128.91,"high":131,"low":127.95,"open":130.92,"volume":20055400},{"timestamp":1589290200,"date":"2020-05-12","index":11481,"close":125.22,"high":133.12,"low":125.2,"open":129.72,"volume":22579000},{"timestamp":1589376600,"date":"2020-05-13","index":11482,"close":121.5,"high":125.07,"low":119.33,"open":125,"volume":26002000}]},{"date":"2020-01-29","estimated":1.47,"reported":-2.33,"pre":[{"timestamp":1578925800,"date":"2020-01-13","index":11398,"close":330.22,"high":334.1,"low":330.08,"open":332.4,"volume":5648500},{"timestamp":1579012200,"date":"2020-01-14","index":11399,"close":332.35,"high":335.35,"low":328.28,"open":330.76,"volume":6945300},{"timestamp":1579098600,"date":"2020-01-15","index":11400,"close":329.8,"high":333.11,"low":329.69,"open":332.35,"volume":4578300},{"timestamp":1579185000,"date":"2020-01-16","index":11401,"close":332,"high":332.87,"low":329.31,"open":331.05,"volume":4024100},{"timestamp":1579271400,"date":"2020-01-17","index":11402,"close":324.15,"high":332.5,"low":323,"open":332.39,"volume":11061700},{"timestamp":1579617000,"date":"2020-01-21","index":11403,"close":313.37,"high":326.6,"low":305.75,"open":322.6,"volume":19318000},{"timestamp":1579703400,"date":"2020-01-22","index":11404,"close":309,"high":312.84,"low":302.72,"open":309.82,"volume":18792600},{"timestamp":1579789800,"date":"2020-01-23","index":11405,"close":317.79,"high":318.17,"low":307.7,"open":308.5,"volume":9702100},{"timestamp":1579876200,"date":"2020-01-24","index":11406,"close":323.05,"high":326.2,"low":312.51,"open":322,"volume":17798200},{"timestamp":1580135400,"date":"2020-01-27","index":11407,"close":316.6,"high":321.26,"low":314.58,"open":316.21,"volume":7468100},{"timestamp":1580221800,"date":"2020-01-28","index":11408,"close":316.56,"high":319.36,"low":314,"open":318.05,"volume":5502200}],"post":[{"timestamp":1580308200,"date":"2020-01-29","index":11409,"close":322.02,"high":327.18,"low":319.14,"open":324.35,"volume":12454700},{"timestamp":1580394600,"date":"2020-01-30","index":11410,"close":323.3,"high":325.35,"low":317.64,"open":320.5,"volume":6022000},{"timestamp":1580481000,"date":"2020-01-31","index":11411,"close":318.27,"high":321.93,"low":316.99,"open":321.75,"volume":4999600},{"timestamp":1580740200,"date":"2020-02-03","index":11412,"close":316,"high":320.74,"low":314.88,"open":318.75,"volume":4841800},{"timestamp":1580826600,"date":"2020-02-04","index":11413,"close":317.94,"high":319.48,"low":315.03,"open":318.28,"volume":3779800},{"timestamp":1580913000,"date":"2020-02-05","index":11414,"close":329.55,"high":329.68,"low":319.23,"open":320.5,"volume":6071800},{"timestamp":1580999400,"date":"2020-02-06","index":11415,"close":341.43,"high":343.44,"low":325.66,"open":330.91,"volume":12845500},{"timestamp":1581085800,"date":"2020-02-07","index":11416,"close":336.75,"high":340.74,"low":335.69,"open":340.37,"volume":5337800},{"timestamp":1581345000,"date":"2020-02-10","index":11417,"close":344.67,"high":345.94,"low":336.32,"open":337.22,"volume":5876400},{"timestamp":1581431400,"date":"2020-02-11","index":11418,"close":344.42,"high":348.07,"low":342.1,"open":347.64,"volume":5311500},{"timestamp":1581517800,"date":"2020-02-12","index":11419,"close":347.45,"high":349.95,"low":345.85,"open":346.42,"volume":4421500}]}] diff --git a/data/BP_full.json b/data/BP_full.json index 61e1981ba..3ae4b1680 100644 --- a/data/BP_full.json +++ b/data/BP_full.json @@ -1 +1 @@ -[{"date":"2025-10-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-04","estimated":0.84,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":0.76,"reported":0.82,"pre":[{"timestamp":1728912600,"date":"2024-10-14","index":12595,"close":31.99,"high":32.11,"low":31.83,"open":31.9,"volume":5522700},{"timestamp":1728999000,"date":"2024-10-15","index":12596,"close":30.74,"high":31.09,"low":30.7,"open":30.85,"volume":13178000},{"timestamp":1729085400,"date":"2024-10-16","index":12597,"close":30.93,"high":31.13,"low":30.83,"open":31.07,"volume":6393800},{"timestamp":1729171800,"date":"2024-10-17","index":12598,"close":31.32,"high":31.35,"low":30.97,"open":31.04,"volume":8123200},{"timestamp":1729258200,"date":"2024-10-18","index":12599,"close":31.33,"high":31.41,"low":31.09,"open":31.39,"volume":4465100},{"timestamp":1729517400,"date":"2024-10-21","index":12600,"close":31.47,"high":31.86,"low":31.45,"open":31.73,"volume":6852100},{"timestamp":1729603800,"date":"2024-10-22","index":12601,"close":31.58,"high":31.67,"low":31.42,"open":31.49,"volume":4391300},{"timestamp":1729690200,"date":"2024-10-23","index":12602,"close":31.31,"high":31.46,"low":31.07,"open":31.37,"volume":6288700},{"timestamp":1729776600,"date":"2024-10-24","index":12603,"close":31.3,"high":31.64,"low":31.08,"open":31.56,"volume":5995700},{"timestamp":1729863000,"date":"2024-10-25","index":12604,"close":31.52,"high":31.68,"low":31.37,"open":31.6,"volume":4478400},{"timestamp":1730122200,"date":"2024-10-28","index":12605,"close":31.05,"high":31.13,"low":30.72,"open":30.78,"volume":11988800}],"post":[{"timestamp":1730208600,"date":"2024-10-29","index":12606,"close":29.36,"high":29.92,"low":29.36,"open":29.9,"volume":21578400},{"timestamp":1730295000,"date":"2024-10-30","index":12607,"close":29.02,"high":29.52,"low":29,"open":29.24,"volume":21958900},{"timestamp":1730398170,"date":"2024-10-31","index":12608,"close":29.08,"high":29.29,"low":29.01,"open":29.17,"volume":6597485},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-30","estimated":0.92,"reported":1.02,"pre":[{"timestamp":1721050200,"date":"2024-07-15","index":12531,"close":35.03,"high":35.2,"low":34.75,"open":35.01,"volume":8696000},{"timestamp":1721136600,"date":"2024-07-16","index":12532,"close":34.89,"high":34.89,"low":34.38,"open":34.49,"volume":8226700},{"timestamp":1721223000,"date":"2024-07-17","index":12533,"close":35.42,"high":35.54,"low":35.04,"open":35.04,"volume":7683400},{"timestamp":1721309400,"date":"2024-07-18","index":12534,"close":35.59,"high":35.83,"low":35.47,"open":35.71,"volume":5479100},{"timestamp":1721395800,"date":"2024-07-19","index":12535,"close":35.38,"high":35.61,"low":35.21,"open":35.33,"volume":5153400},{"timestamp":1721655000,"date":"2024-07-22","index":12536,"close":35.33,"high":35.51,"low":35.21,"open":35.38,"volume":4811000},{"timestamp":1721741400,"date":"2024-07-23","index":12537,"close":34.95,"high":35.09,"low":34.78,"open":35.06,"volume":5203500},{"timestamp":1721827800,"date":"2024-07-24","index":12538,"close":34.65,"high":35.28,"low":34.62,"open":35.11,"volume":7232000},{"timestamp":1721914200,"date":"2024-07-25","index":12539,"close":35.18,"high":35.32,"low":34.63,"open":34.81,"volume":5355300},{"timestamp":1722000600,"date":"2024-07-26","index":12540,"close":35.25,"high":35.42,"low":34.96,"open":35.21,"volume":7135500},{"timestamp":1722259800,"date":"2024-07-29","index":12541,"close":34.96,"high":35.42,"low":34.73,"open":35.39,"volume":12769000}],"post":[{"timestamp":1722346200,"date":"2024-07-30","index":12542,"close":34.81,"high":35.35,"low":34.58,"open":35.1,"volume":13968300},{"timestamp":1722432600,"date":"2024-07-31","index":12543,"close":35.39,"high":35.56,"low":35.17,"open":35.44,"volume":9430600},{"timestamp":1722519000,"date":"2024-08-01","index":12544,"close":34.76,"high":35.46,"low":34.54,"open":35.41,"volume":8320400},{"timestamp":1722605400,"date":"2024-08-02","index":12545,"close":34.08,"high":34.56,"low":33.89,"open":34.42,"volume":11411600},{"timestamp":1722864600,"date":"2024-08-05","index":12546,"close":32.99,"high":33.29,"low":32.72,"open":33,"volume":10021000},{"timestamp":1722951000,"date":"2024-08-06","index":12547,"close":32.94,"high":33.2,"low":32.51,"open":32.53,"volume":8457700},{"timestamp":1723037400,"date":"2024-08-07","index":12548,"close":33.05,"high":33.4,"low":33.02,"open":33.1,"volume":8244700},{"timestamp":1723123800,"date":"2024-08-08","index":12549,"close":33.5,"high":33.65,"low":33.19,"open":33.25,"volume":5262900},{"timestamp":1723210200,"date":"2024-08-09","index":12550,"close":33.26,"high":33.38,"low":32.89,"open":33,"volume":5443000},{"timestamp":1723469400,"date":"2024-08-12","index":12551,"close":33.65,"high":33.79,"low":33.48,"open":33.61,"volume":5847200},{"timestamp":1723555800,"date":"2024-08-13","index":12552,"close":33.71,"high":33.79,"low":33.46,"open":33.61,"volume":5524600}]},{"date":"2024-05-07","estimated":0.98,"reported":0.95,"pre":[{"timestamp":1713792600,"date":"2024-04-22","index":12474,"close":38.91,"high":39.15,"low":38.13,"open":38.43,"volume":13435700},{"timestamp":1713879000,"date":"2024-04-23","index":12475,"close":39.29,"high":39.47,"low":38.69,"open":38.91,"volume":13510600},{"timestamp":1713965400,"date":"2024-04-24","index":12476,"close":39.34,"high":39.58,"low":39.08,"open":39.58,"volume":8037800},{"timestamp":1714051800,"date":"2024-04-25","index":12477,"close":39.62,"high":39.73,"low":39.1,"open":39.4,"volume":6369900},{"timestamp":1714138200,"date":"2024-04-26","index":12478,"close":39.47,"high":39.6,"low":39.11,"open":39.5,"volume":6807200},{"timestamp":1714397400,"date":"2024-04-29","index":12479,"close":39.47,"high":39.55,"low":39.29,"open":39.42,"volume":9570400},{"timestamp":1714483800,"date":"2024-04-30","index":12480,"close":38.77,"high":39.66,"low":38.73,"open":39.59,"volume":12085000},{"timestamp":1714570200,"date":"2024-05-01","index":12481,"close":38.22,"high":38.53,"low":37.99,"open":38.43,"volume":11142200},{"timestamp":1714656600,"date":"2024-05-02","index":12482,"close":38.67,"high":38.84,"low":38.44,"open":38.51,"volume":10021200},{"timestamp":1714743000,"date":"2024-05-03","index":12483,"close":38.7,"high":38.74,"low":38.11,"open":38.48,"volume":8070800},{"timestamp":1715002200,"date":"2024-05-06","index":12484,"close":39.04,"high":39.48,"low":38.92,"open":38.98,"volume":9853600}],"post":[{"timestamp":1715088600,"date":"2024-05-07","index":12485,"close":37.58,"high":38.28,"low":37.51,"open":38.14,"volume":15953100},{"timestamp":1715175000,"date":"2024-05-08","index":12486,"close":37.53,"high":37.59,"low":37.04,"open":37.14,"volume":9648400},{"timestamp":1715261400,"date":"2024-05-09","index":12487,"close":38.04,"high":38.1,"low":37.78,"open":37.85,"volume":7583000},{"timestamp":1715347800,"date":"2024-05-10","index":12488,"close":37.84,"high":38.44,"low":37.78,"open":38.37,"volume":6165200},{"timestamp":1715607000,"date":"2024-05-13","index":12489,"close":38.1,"high":38.16,"low":37.88,"open":38.04,"volume":6142900},{"timestamp":1715693400,"date":"2024-05-14","index":12490,"close":37.96,"high":38.16,"low":37.78,"open":38.14,"volume":5925100},{"timestamp":1715779800,"date":"2024-05-15","index":12491,"close":37.76,"high":37.93,"low":37.28,"open":37.84,"volume":7873600},{"timestamp":1715866200,"date":"2024-05-16","index":12492,"close":37.11,"high":37.39,"low":37.01,"open":37.33,"volume":7899500},{"timestamp":1715952600,"date":"2024-05-17","index":12493,"close":37.49,"high":37.59,"low":37.21,"open":37.29,"volume":6458500},{"timestamp":1716211800,"date":"2024-05-20","index":12494,"close":37.26,"high":37.6,"low":37.22,"open":37.54,"volume":3736900},{"timestamp":1716298200,"date":"2024-05-21","index":12495,"close":37.06,"high":37.47,"low":37.03,"open":37.3,"volume":6526900}]},{"date":"2024-02-06","estimated":1.05,"reported":1.07,"pre":[{"timestamp":1705933800,"date":"2024-01-22","index":12411,"close":34.25,"high":34.36,"low":33.62,"open":34,"volume":11724900},{"timestamp":1706020200,"date":"2024-01-23","index":12412,"close":34.25,"high":34.42,"low":34.08,"open":34.09,"volume":8103400},{"timestamp":1706106600,"date":"2024-01-24","index":12413,"close":34.56,"high":34.62,"low":34.4,"open":34.47,"volume":9333900},{"timestamp":1706193000,"date":"2024-01-25","index":12414,"close":35.15,"high":35.16,"low":34.64,"open":34.85,"volume":8407900},{"timestamp":1706279400,"date":"2024-01-26","index":12415,"close":35.63,"high":35.64,"low":35.1,"open":35.43,"volume":8554200},{"timestamp":1706538600,"date":"2024-01-29","index":12416,"close":35.63,"high":35.7,"low":35.29,"open":35.68,"volume":7709000},{"timestamp":1706625000,"date":"2024-01-30","index":12417,"close":35.89,"high":35.92,"low":35.28,"open":35.5,"volume":8170100},{"timestamp":1706711400,"date":"2024-01-31","index":12418,"close":35.1,"high":35.71,"low":35.08,"open":35.61,"volume":9114000},{"timestamp":1706797800,"date":"2024-02-01","index":12419,"close":35.13,"high":35.68,"low":34.93,"open":35.42,"volume":11885600},{"timestamp":1706884200,"date":"2024-02-02","index":12420,"close":34.64,"high":34.9,"low":34.46,"open":34.84,"volume":14649200},{"timestamp":1707143400,"date":"2024-02-05","index":12421,"close":34.24,"high":34.5,"low":33.93,"open":34.05,"volume":14072800}],"post":[{"timestamp":1707229800,"date":"2024-02-06","index":12422,"close":36.39,"high":36.53,"low":35.74,"open":35.76,"volume":19734900},{"timestamp":1707316200,"date":"2024-02-07","index":12423,"close":36.17,"high":36.35,"low":35.9,"open":36.18,"volume":13891100},{"timestamp":1707402600,"date":"2024-02-08","index":12424,"close":36.21,"high":36.31,"low":35.97,"open":36.13,"volume":8758400},{"timestamp":1707489000,"date":"2024-02-09","index":12425,"close":36.36,"high":36.67,"low":36.23,"open":36.47,"volume":9577400},{"timestamp":1707748200,"date":"2024-02-12","index":12426,"close":36.43,"high":36.55,"low":36.22,"open":36.35,"volume":7292600},{"timestamp":1707834600,"date":"2024-02-13","index":12427,"close":36.04,"high":36.65,"low":35.83,"open":36.62,"volume":8375000},{"timestamp":1707921000,"date":"2024-02-14","index":12428,"close":35.76,"high":36.29,"low":35.6,"open":36.2,"volume":11756200},{"timestamp":1708007400,"date":"2024-02-15","index":12429,"close":35.61,"high":35.72,"low":34.84,"open":34.86,"volume":10280800},{"timestamp":1708093800,"date":"2024-02-16","index":12430,"close":35.45,"high":35.77,"low":35.45,"open":35.73,"volume":7085900},{"timestamp":1708439400,"date":"2024-02-20","index":12431,"close":35.38,"high":35.59,"low":35.27,"open":35.56,"volume":7849200},{"timestamp":1708525800,"date":"2024-02-21","index":12432,"close":35.7,"high":35.77,"low":35.28,"open":35.41,"volume":9099500}]},{"date":"2023-10-31","estimated":1.38,"reported":1.14,"pre":[{"timestamp":1697463000,"date":"2023-10-16","index":12345,"close":40.22,"high":40.33,"low":39.69,"open":40.17,"volume":8508800},{"timestamp":1697549400,"date":"2023-10-17","index":12346,"close":40.81,"high":40.82,"low":40.31,"open":40.32,"volume":8865100},{"timestamp":1697635800,"date":"2023-10-18","index":12347,"close":40.72,"high":40.84,"low":40.45,"open":40.69,"volume":7136900},{"timestamp":1697722200,"date":"2023-10-19","index":12348,"close":40.33,"high":40.56,"low":39.93,"open":40.17,"volume":7909500},{"timestamp":1697808600,"date":"2023-10-20","index":12349,"close":39.61,"high":40.37,"low":39.61,"open":40.15,"volume":6281000},{"timestamp":1698067800,"date":"2023-10-23","index":12350,"close":38.9,"high":39.2,"low":38.57,"open":39.13,"volume":10895100},{"timestamp":1698154200,"date":"2023-10-24","index":12351,"close":38.79,"high":39.32,"low":38.78,"open":39.32,"volume":8776300},{"timestamp":1698240600,"date":"2023-10-25","index":12352,"close":39.06,"high":39.21,"low":38.83,"open":39.04,"volume":6059100},{"timestamp":1698327000,"date":"2023-10-26","index":12353,"close":38.82,"high":38.96,"low":38.39,"open":38.61,"volume":6167600},{"timestamp":1698413400,"date":"2023-10-27","index":12354,"close":38.64,"high":39.22,"low":38.37,"open":39.14,"volume":9061400},{"timestamp":1698672600,"date":"2023-10-30","index":12355,"close":38.35,"high":38.64,"low":38.09,"open":38.31,"volume":10120600}],"post":[{"timestamp":1698759000,"date":"2023-10-31","index":12356,"close":36.58,"high":36.94,"low":35.99,"open":36.46,"volume":20235900},{"timestamp":1698845400,"date":"2023-11-01","index":12357,"close":36.09,"high":36.61,"low":35.94,"open":36.29,"volume":13198800},{"timestamp":1698931800,"date":"2023-11-02","index":12358,"close":36.86,"high":36.94,"low":36.1,"open":36.17,"volume":11805300},{"timestamp":1699018200,"date":"2023-11-03","index":12359,"close":36.2,"high":36.44,"low":35.76,"open":35.96,"volume":11278700},{"timestamp":1699281000,"date":"2023-11-06","index":12360,"close":36.3,"high":36.66,"low":36.28,"open":36.66,"volume":8019900},{"timestamp":1699367400,"date":"2023-11-07","index":12361,"close":35.47,"high":35.81,"low":35.35,"open":35.75,"volume":9173900},{"timestamp":1699453800,"date":"2023-11-08","index":12362,"close":34.9,"high":35.46,"low":34.83,"open":35.34,"volume":15163200},{"timestamp":1699540200,"date":"2023-11-09","index":12363,"close":34.68,"high":35.11,"low":34.64,"open":34.85,"volume":8490100},{"timestamp":1699626600,"date":"2023-11-10","index":12364,"close":35.08,"high":35.17,"low":34.69,"open":35.11,"volume":7234000},{"timestamp":1699885800,"date":"2023-11-13","index":12365,"close":35.7,"high":35.76,"low":35.35,"open":35.4,"volume":6733500},{"timestamp":1699972200,"date":"2023-11-14","index":12366,"close":35.85,"high":36.09,"low":35.72,"open":35.76,"volume":7451300}]},{"date":"2023-08-01","estimated":1.2,"reported":0.9,"pre":[{"timestamp":1689600600,"date":"2023-07-17","index":12281,"close":35.32,"high":35.71,"low":35.3,"open":35.69,"volume":10187000},{"timestamp":1689687000,"date":"2023-07-18","index":12282,"close":35.79,"high":36.02,"low":35.42,"open":35.48,"volume":8266300},{"timestamp":1689773400,"date":"2023-07-19","index":12283,"close":36.15,"high":36.49,"low":36.01,"open":36.06,"volume":8662500},{"timestamp":1689859800,"date":"2023-07-20","index":12284,"close":36.54,"high":36.82,"low":36.31,"open":36.48,"volume":7044500},{"timestamp":1689946200,"date":"2023-07-21","index":12285,"close":36.7,"high":36.77,"low":36.44,"open":36.66,"volume":5169800},{"timestamp":1690205400,"date":"2023-07-24","index":12286,"close":37.18,"high":37.37,"low":36.9,"open":36.94,"volume":7404900},{"timestamp":1690291800,"date":"2023-07-25","index":12287,"close":37.23,"high":37.28,"low":36.84,"open":36.97,"volume":4626000},{"timestamp":1690378200,"date":"2023-07-26","index":12288,"close":37.1,"high":37.22,"low":36.81,"open":36.85,"volume":4615500},{"timestamp":1690464600,"date":"2023-07-27","index":12289,"close":36.66,"high":37.18,"low":36.57,"open":37.02,"volume":7273300},{"timestamp":1690551000,"date":"2023-07-28","index":12290,"close":36.71,"high":36.85,"low":36.37,"open":36.68,"volume":4743300},{"timestamp":1690810200,"date":"2023-07-31","index":12291,"close":37.3,"high":37.35,"low":36.76,"open":36.76,"volume":8361300}],"post":[{"timestamp":1690896600,"date":"2023-08-01","index":12292,"close":36.96,"high":37.75,"low":36.67,"open":37.56,"volume":9389800},{"timestamp":1690983000,"date":"2023-08-02","index":12293,"close":36.03,"high":36.71,"low":35.9,"open":36.61,"volume":7722400},{"timestamp":1691069400,"date":"2023-08-03","index":12294,"close":36.46,"high":36.58,"low":35.78,"open":36,"volume":7857900},{"timestamp":1691155800,"date":"2023-08-04","index":12295,"close":36.8,"high":37.33,"low":36.76,"open":36.79,"volume":6918200},{"timestamp":1691415000,"date":"2023-08-07","index":12296,"close":37.04,"high":37.08,"low":36.79,"open":37.02,"volume":5681100},{"timestamp":1691501400,"date":"2023-08-08","index":12297,"close":36.97,"high":36.99,"low":36.01,"open":36.28,"volume":6322000},{"timestamp":1691587800,"date":"2023-08-09","index":12298,"close":37.42,"high":37.78,"low":37.28,"open":37.49,"volume":7656200},{"timestamp":1691674200,"date":"2023-08-10","index":12299,"close":37.08,"high":37.64,"low":37.01,"open":37.49,"volume":7751000},{"timestamp":1691760600,"date":"2023-08-11","index":12300,"close":37.1,"high":37.18,"low":36.7,"open":36.7,"volume":5934600},{"timestamp":1692019800,"date":"2023-08-14","index":12301,"close":36.68,"high":36.85,"low":36.29,"open":36.58,"volume":8277400},{"timestamp":1692106200,"date":"2023-08-15","index":12302,"close":36.07,"high":36.49,"low":36.02,"open":36.41,"volume":7412100}]},{"date":"2023-05-02","estimated":1.43,"reported":1.62,"pre":[{"timestamp":1681738200,"date":"2023-04-17","index":12219,"close":40.43,"high":40.67,"low":40.28,"open":40.66,"volume":6162200},{"timestamp":1681824600,"date":"2023-04-18","index":12220,"close":40.65,"high":40.7,"low":40.26,"open":40.35,"volume":5220400},{"timestamp":1681911000,"date":"2023-04-19","index":12221,"close":40.06,"high":40.07,"low":39.64,"open":39.8,"volume":7029200},{"timestamp":1681997400,"date":"2023-04-20","index":12222,"close":39.86,"high":39.87,"low":39.43,"open":39.44,"volume":5517100},{"timestamp":1682083800,"date":"2023-04-21","index":12223,"close":39.64,"high":39.65,"low":39.32,"open":39.38,"volume":7416300},{"timestamp":1682343000,"date":"2023-04-24","index":12224,"close":40.1,"high":40.23,"low":39.41,"open":39.43,"volume":6726300},{"timestamp":1682429400,"date":"2023-04-25","index":12225,"close":39.57,"high":39.86,"low":39.14,"open":39.84,"volume":9306800},{"timestamp":1682515800,"date":"2023-04-26","index":12226,"close":39.42,"high":40,"low":39.27,"open":39.94,"volume":7172100},{"timestamp":1682602200,"date":"2023-04-27","index":12227,"close":39.34,"high":39.48,"low":39.01,"open":39.09,"volume":5701200},{"timestamp":1682688600,"date":"2023-04-28","index":12228,"close":40.28,"high":40.46,"low":39.23,"open":39.39,"volume":8185200},{"timestamp":1682947800,"date":"2023-05-01","index":12229,"close":40.01,"high":40.42,"low":39.84,"open":39.98,"volume":6697300}],"post":[{"timestamp":1683034200,"date":"2023-05-02","index":12230,"close":36.78,"high":37.38,"low":36.27,"open":37.36,"volume":21471300},{"timestamp":1683120600,"date":"2023-05-03","index":12231,"close":36.46,"high":36.86,"low":36.34,"open":36.42,"volume":13226900},{"timestamp":1683207000,"date":"2023-05-04","index":12232,"close":36.11,"high":36.41,"low":35.7,"open":36.14,"volume":14519500},{"timestamp":1683293400,"date":"2023-05-05","index":12233,"close":37.13,"high":37.41,"low":37.06,"open":37.07,"volume":9646400},{"timestamp":1683552600,"date":"2023-05-08","index":12234,"close":37.03,"high":37.48,"low":36.96,"open":37.43,"volume":7541200},{"timestamp":1683639000,"date":"2023-05-09","index":12235,"close":36.99,"high":37.25,"low":36.58,"open":36.66,"volume":8576500},{"timestamp":1683725400,"date":"2023-05-10","index":12236,"close":36.75,"high":37.17,"low":36.48,"open":37.13,"volume":7624700},{"timestamp":1683811800,"date":"2023-05-11","index":12237,"close":35.97,"high":35.99,"low":35.5,"open":35.7,"volume":7755700},{"timestamp":1683898200,"date":"2023-05-12","index":12238,"close":35.81,"high":36.46,"low":35.69,"open":36.34,"volume":8230400},{"timestamp":1684157400,"date":"2023-05-15","index":12239,"close":36.19,"high":36.37,"low":35.92,"open":36.19,"volume":8605700},{"timestamp":1684243800,"date":"2023-05-16","index":12240,"close":35.54,"high":36.07,"low":35.45,"open":35.87,"volume":7748500}]},{"date":"2023-02-07","estimated":1.67,"reported":1.56,"pre":[{"timestamp":1674484200,"date":"2023-01-23","index":12161,"close":35.58,"high":35.8,"low":35.38,"open":35.5,"volume":6143600},{"timestamp":1674570600,"date":"2023-01-24","index":12162,"close":35.29,"high":35.33,"low":34.81,"open":35.12,"volume":6575900},{"timestamp":1674657000,"date":"2023-01-25","index":12163,"close":35.24,"high":35.28,"low":34.76,"open":35,"volume":8041800},{"timestamp":1674743400,"date":"2023-01-26","index":12164,"close":36.25,"high":36.35,"low":35.58,"open":35.71,"volume":12180700},{"timestamp":1674829800,"date":"2023-01-27","index":12165,"close":36.32,"high":36.6,"low":36.14,"open":36.42,"volume":8445500},{"timestamp":1675089000,"date":"2023-01-30","index":12166,"close":36.17,"high":36.59,"low":36.15,"open":36.54,"volume":6724300},{"timestamp":1675175400,"date":"2023-01-31","index":12167,"close":36.23,"high":36.24,"low":35.63,"open":35.85,"volume":8023000},{"timestamp":1675261800,"date":"2023-02-01","index":12168,"close":36.44,"high":36.69,"low":35.89,"open":36.51,"volume":10643700},{"timestamp":1675348200,"date":"2023-02-02","index":12169,"close":35.2,"high":36.34,"low":34.85,"open":36.31,"volume":16777900},{"timestamp":1675434600,"date":"2023-02-03","index":12170,"close":35.15,"high":35.77,"low":34.97,"open":35.29,"volume":10281900},{"timestamp":1675693800,"date":"2023-02-06","index":12171,"close":34.84,"high":35.06,"low":34.28,"open":34.95,"volume":14223000}],"post":[{"timestamp":1675780200,"date":"2023-02-07","index":12172,"close":37.75,"high":37.93,"low":36.19,"open":36.27,"volume":25213500},{"timestamp":1675866600,"date":"2023-02-08","index":12173,"close":38.65,"high":38.99,"low":38,"open":38.13,"volume":18957400},{"timestamp":1675953000,"date":"2023-02-09","index":12174,"close":39.55,"high":40.06,"low":39.2,"open":39.36,"volume":20258200},{"timestamp":1676039400,"date":"2023-02-10","index":12175,"close":40.65,"high":40.85,"low":40.32,"open":40.54,"volume":19905000},{"timestamp":1676298600,"date":"2023-02-13","index":12176,"close":40.61,"high":40.68,"low":40.21,"open":40.4,"volume":8658900},{"timestamp":1676385000,"date":"2023-02-14","index":12177,"close":41.02,"high":41.38,"low":40.47,"open":40.54,"volume":8974900},{"timestamp":1676471400,"date":"2023-02-15","index":12178,"close":40.88,"high":40.89,"low":40.28,"open":40.56,"volume":13698900},{"timestamp":1676557800,"date":"2023-02-16","index":12179,"close":40.95,"high":41.25,"low":40.34,"open":40.37,"volume":15847600},{"timestamp":1676644200,"date":"2023-02-17","index":12180,"close":40.02,"high":40.41,"low":39.96,"open":40.28,"volume":15846200},{"timestamp":1676989800,"date":"2023-02-21","index":12181,"close":39.77,"high":40.21,"low":39.75,"open":39.94,"volume":8579500},{"timestamp":1677076200,"date":"2023-02-22","index":12182,"close":38.93,"high":39.54,"low":38.73,"open":39.54,"volume":10401400}]},{"date":"2022-11-01","estimated":1.94,"reported":2.58,"pre":[{"timestamp":1666013400,"date":"2022-10-17","index":12095,"close":30.48,"high":30.93,"low":30.48,"open":30.53,"volume":8482800},{"timestamp":1666099800,"date":"2022-10-18","index":12096,"close":30.48,"high":30.8,"low":29.99,"open":30.72,"volume":11167600},{"timestamp":1666186200,"date":"2022-10-19","index":12097,"close":30.9,"high":30.98,"low":30.43,"open":30.47,"volume":9749300},{"timestamp":1666272600,"date":"2022-10-20","index":12098,"close":30.96,"high":31.44,"low":30.82,"open":31.14,"volume":8263300},{"timestamp":1666359000,"date":"2022-10-21","index":12099,"close":31.36,"high":31.42,"low":30.7,"open":30.78,"volume":11288800},{"timestamp":1666618200,"date":"2022-10-24","index":12100,"close":31.8,"high":32.17,"low":31.5,"open":31.61,"volume":11514100},{"timestamp":1666704600,"date":"2022-10-25","index":12101,"close":32.08,"high":32.17,"low":31.87,"open":32.03,"volume":7872800},{"timestamp":1666791000,"date":"2022-10-26","index":12102,"close":32.31,"high":32.49,"low":31.92,"open":31.96,"volume":10742900},{"timestamp":1666877400,"date":"2022-10-27","index":12103,"close":33.23,"high":33.66,"low":33.15,"open":33.44,"volume":12764300},{"timestamp":1666963800,"date":"2022-10-28","index":12104,"close":33.15,"high":33.17,"low":32.67,"open":33.06,"volume":11293200},{"timestamp":1667223000,"date":"2022-10-31","index":12105,"close":33.28,"high":33.38,"low":32.63,"open":32.67,"volume":10393700}],"post":[{"timestamp":1667309400,"date":"2022-11-01","index":12106,"close":33.2,"high":33.59,"low":33.08,"open":33.54,"volume":11157600},{"timestamp":1667395800,"date":"2022-11-02","index":12107,"close":32.76,"high":33.55,"low":32.72,"open":33.25,"volume":11130500},{"timestamp":1667482200,"date":"2022-11-03","index":12108,"close":33.04,"high":33.18,"low":32.47,"open":32.55,"volume":8239500},{"timestamp":1667568600,"date":"2022-11-04","index":12109,"close":33.92,"high":34.1,"low":33.59,"open":33.91,"volume":10965600},{"timestamp":1667831400,"date":"2022-11-07","index":12110,"close":34.33,"high":34.54,"low":34.2,"open":34.39,"volume":8989300},{"timestamp":1667917800,"date":"2022-11-08","index":12111,"close":33.73,"high":34.01,"low":33.46,"open":33.88,"volume":8902800},{"timestamp":1668004200,"date":"2022-11-09","index":12112,"close":32.33,"high":33.1,"low":32.28,"open":32.94,"volume":11371600},{"timestamp":1668090600,"date":"2022-11-10","index":12113,"close":32.95,"high":33.26,"low":32.65,"open":33.24,"volume":10854300},{"timestamp":1668177000,"date":"2022-11-11","index":12114,"close":33.84,"high":34.03,"low":33.62,"open":33.91,"volume":10413400},{"timestamp":1668436200,"date":"2022-11-14","index":12115,"close":33.55,"high":33.94,"low":33.53,"open":33.58,"volume":6713500},{"timestamp":1668522600,"date":"2022-11-15","index":12116,"close":33.91,"high":34.19,"low":33.78,"open":34,"volume":10269600}]},{"date":"2022-08-02","estimated":2.13,"reported":2.61,"pre":[{"timestamp":1658151000,"date":"2022-07-18","index":12031,"close":27.33,"high":27.95,"low":27.22,"open":27.8,"volume":10364700},{"timestamp":1658237400,"date":"2022-07-19","index":12032,"close":28.06,"high":28.12,"low":27.51,"open":27.52,"volume":10550500},{"timestamp":1658323800,"date":"2022-07-20","index":12033,"close":28.14,"high":28.23,"low":27.8,"open":28.08,"volume":9983600},{"timestamp":1658410200,"date":"2022-07-21","index":12034,"close":27.78,"high":27.82,"low":27.1,"open":27.22,"volume":9413900},{"timestamp":1658496600,"date":"2022-07-22","index":12035,"close":27.55,"high":27.88,"low":27.32,"open":27.61,"volume":10903500},{"timestamp":1658755800,"date":"2022-07-25","index":12036,"close":28.12,"high":28.12,"low":27.56,"open":27.76,"volume":8862500},{"timestamp":1658842200,"date":"2022-07-26","index":12037,"close":28.07,"high":28.43,"low":27.9,"open":28.35,"volume":8057700},{"timestamp":1658928600,"date":"2022-07-27","index":12038,"close":28.76,"high":28.86,"low":28.08,"open":28.35,"volume":9767400},{"timestamp":1659015000,"date":"2022-07-28","index":12039,"close":28.47,"high":28.58,"low":28.02,"open":28.49,"volume":13455800},{"timestamp":1659101400,"date":"2022-07-29","index":12040,"close":29.38,"high":29.43,"low":28.8,"open":28.8,"volume":14193000},{"timestamp":1659360600,"date":"2022-08-01","index":12041,"close":29.05,"high":29.11,"low":28.74,"open":29,"volume":13983600}],"post":[{"timestamp":1659447000,"date":"2022-08-02","index":12042,"close":29.36,"high":30.11,"low":29.35,"open":30,"volume":17030700},{"timestamp":1659533400,"date":"2022-08-03","index":12043,"close":29.69,"high":30.26,"low":29.6,"open":30.21,"volume":13523800},{"timestamp":1659619800,"date":"2022-08-04","index":12044,"close":29.35,"high":29.96,"low":29.32,"open":29.94,"volume":14429000},{"timestamp":1659706200,"date":"2022-08-05","index":12045,"close":29.66,"high":29.94,"low":29.07,"open":29.07,"volume":12266100},{"timestamp":1659965400,"date":"2022-08-08","index":12046,"close":30.16,"high":30.45,"low":30.04,"open":30.34,"volume":9676100},{"timestamp":1660051800,"date":"2022-08-09","index":12047,"close":30.57,"high":30.88,"low":30.47,"open":30.7,"volume":9564900},{"timestamp":1660138200,"date":"2022-08-10","index":12048,"close":30.8,"high":31.01,"low":30.54,"open":31,"volume":11735500},{"timestamp":1660224600,"date":"2022-08-11","index":12049,"close":31.42,"high":31.57,"low":31.16,"open":31.34,"volume":11116000},{"timestamp":1660311000,"date":"2022-08-12","index":12050,"close":31.67,"high":31.71,"low":31.14,"open":31.31,"volume":7814000},{"timestamp":1660570200,"date":"2022-08-15","index":12051,"close":30.96,"high":31,"low":30.28,"open":30.44,"volume":8130900},{"timestamp":1660656600,"date":"2022-08-16","index":12052,"close":30.93,"high":31.22,"low":30.85,"open":31.05,"volume":8540700}]},{"date":"2022-05-03","estimated":1.35,"reported":1.92,"pre":[{"timestamp":1650288600,"date":"2022-04-18","index":11969,"close":31.25,"high":31.46,"low":31.05,"open":31.34,"volume":7479100},{"timestamp":1650375000,"date":"2022-04-19","index":11970,"close":31.41,"high":31.75,"low":31.22,"open":31.34,"volume":9101400},{"timestamp":1650461400,"date":"2022-04-20","index":11971,"close":31.4,"high":31.49,"low":31.14,"open":31.32,"volume":8730000},{"timestamp":1650547800,"date":"2022-04-21","index":11972,"close":30.81,"high":31.74,"low":30.71,"open":31.63,"volume":9336700},{"timestamp":1650634200,"date":"2022-04-22","index":11973,"close":29.88,"high":30.78,"low":29.77,"open":30.51,"volume":12247200},{"timestamp":1650893400,"date":"2022-04-25","index":11974,"close":28.73,"high":28.89,"low":27.93,"open":28.81,"volume":18157200},{"timestamp":1650979800,"date":"2022-04-26","index":11975,"close":28.35,"high":28.91,"low":28.27,"open":28.29,"volume":13884400},{"timestamp":1651066200,"date":"2022-04-27","index":11976,"close":28.6,"high":28.77,"low":28.23,"open":28.46,"volume":13325300},{"timestamp":1651152600,"date":"2022-04-28","index":11977,"close":29.35,"high":29.42,"low":28.44,"open":28.87,"volume":13893300},{"timestamp":1651239000,"date":"2022-04-29","index":11978,"close":28.72,"high":29.52,"low":28.69,"open":29.3,"volume":15366900},{"timestamp":1651498200,"date":"2022-05-02","index":11979,"close":28.86,"high":28.87,"low":28.16,"open":28.55,"volume":12851400}],"post":[{"timestamp":1651584600,"date":"2022-05-03","index":11980,"close":31.18,"high":31.3,"low":30.24,"open":30.3,"volume":19291500},{"timestamp":1651671000,"date":"2022-05-04","index":11981,"close":31.85,"high":31.93,"low":31.12,"open":31.55,"volume":15372200},{"timestamp":1651757400,"date":"2022-05-05","index":11982,"close":31.22,"high":31.74,"low":30.79,"open":31.65,"volume":16744900},{"timestamp":1651843800,"date":"2022-05-06","index":11983,"close":31.86,"high":31.9,"low":31.35,"open":31.72,"volume":17155400},{"timestamp":1652103000,"date":"2022-05-09","index":11984,"close":29.68,"high":30.87,"low":29.6,"open":30.86,"volume":18948100},{"timestamp":1652189400,"date":"2022-05-10","index":11985,"close":29.89,"high":30.44,"low":29.25,"open":30.22,"volume":15934800},{"timestamp":1652275800,"date":"2022-05-11","index":11986,"close":30.22,"high":31.15,"low":30.17,"open":30.77,"volume":15016900},{"timestamp":1652362200,"date":"2022-05-12","index":11987,"close":29.61,"high":29.7,"low":28.93,"open":29.65,"volume":17077000},{"timestamp":1652448600,"date":"2022-05-13","index":11988,"close":30.49,"high":30.62,"low":29.98,"open":29.99,"volume":14035100},{"timestamp":1652707800,"date":"2022-05-16","index":11989,"close":31.02,"high":31.29,"low":30.6,"open":30.62,"volume":16776700},{"timestamp":1652794200,"date":"2022-05-17","index":11990,"close":31.48,"high":31.69,"low":31.27,"open":31.56,"volume":10712200}]},{"date":"2022-02-08","estimated":1.17,"reported":1.26,"pre":[{"timestamp":1643034600,"date":"2022-01-24","index":11911,"close":29.98,"high":29.99,"low":28.89,"open":29.4,"volume":20993700},{"timestamp":1643121000,"date":"2022-01-25","index":11912,"close":31.4,"high":31.48,"low":29.85,"open":30.25,"volume":17655000},{"timestamp":1643207400,"date":"2022-01-26","index":11913,"close":31.5,"high":32.13,"low":31.24,"open":32.01,"volume":16620000},{"timestamp":1643293800,"date":"2022-01-27","index":11914,"close":31.53,"high":32.15,"low":31.14,"open":32.02,"volume":14698700},{"timestamp":1643380200,"date":"2022-01-28","index":11915,"close":31.07,"high":31.35,"low":30.65,"open":31.05,"volume":14609200},{"timestamp":1643639400,"date":"2022-01-31","index":11916,"close":30.92,"high":31.14,"low":30.75,"open":31.12,"volume":10179000},{"timestamp":1643725800,"date":"2022-02-01","index":11917,"close":31.76,"high":31.89,"low":31.07,"open":31.2,"volume":15409100},{"timestamp":1643812200,"date":"2022-02-02","index":11918,"close":31.96,"high":32.03,"low":31.62,"open":31.8,"volume":11775200},{"timestamp":1643898600,"date":"2022-02-03","index":11919,"close":32.15,"high":32.34,"low":31.68,"open":32.07,"volume":13173100},{"timestamp":1643985000,"date":"2022-02-04","index":11920,"close":32.88,"high":33.19,"low":32.69,"open":32.72,"volume":16951100},{"timestamp":1644244200,"date":"2022-02-07","index":11921,"close":33.34,"high":33.59,"low":32.56,"open":32.69,"volume":15654900}],"post":[{"timestamp":1644330600,"date":"2022-02-08","index":11922,"close":32.81,"high":33.56,"low":32.28,"open":33.46,"volume":19711100},{"timestamp":1644417000,"date":"2022-02-09","index":11923,"close":32.99,"high":33.7,"low":32.92,"open":33.28,"volume":17658600},{"timestamp":1644503400,"date":"2022-02-10","index":11924,"close":33.06,"high":33.62,"low":32.93,"open":33,"volume":13024300},{"timestamp":1644589800,"date":"2022-02-11","index":11925,"close":33.23,"high":34.16,"low":33.15,"open":33.57,"volume":29645900},{"timestamp":1644849000,"date":"2022-02-14","index":11926,"close":32.45,"high":33.16,"low":32.16,"open":33.13,"volume":20608500},{"timestamp":1644935400,"date":"2022-02-15","index":11927,"close":32.16,"high":32.3,"low":31.46,"open":31.99,"volume":19787000},{"timestamp":1645021800,"date":"2022-02-16","index":11928,"close":32.48,"high":33,"low":32.42,"open":32.47,"volume":15300500},{"timestamp":1645108200,"date":"2022-02-17","index":11929,"close":32.29,"high":32.59,"low":32,"open":32.48,"volume":12509600},{"timestamp":1645194600,"date":"2022-02-18","index":11930,"close":31.77,"high":32.16,"low":31.62,"open":32.09,"volume":11377300},{"timestamp":1645540200,"date":"2022-02-22","index":11931,"close":31.06,"high":31.88,"low":30.81,"open":31.77,"volume":16344100},{"timestamp":1645626600,"date":"2022-02-23","index":11932,"close":31.13,"high":31.4,"low":31.01,"open":31.21,"volume":11924500}]},{"date":"2021-11-02","estimated":0.92,"reported":0.99,"pre":[{"timestamp":1634563800,"date":"2021-10-18","index":11844,"close":29.71,"high":29.97,"low":29.6,"open":29.95,"volume":9172500},{"timestamp":1634650200,"date":"2021-10-19","index":11845,"close":29.86,"high":30.02,"low":29.78,"open":29.92,"volume":6069400},{"timestamp":1634736600,"date":"2021-10-20","index":11846,"close":30.13,"high":30.29,"low":29.66,"open":29.78,"volume":6858900},{"timestamp":1634823000,"date":"2021-10-21","index":11847,"close":29.44,"high":29.99,"low":29.28,"open":29.89,"volume":9281900},{"timestamp":1634909400,"date":"2021-10-22","index":11848,"close":29.51,"high":29.59,"low":29.17,"open":29.44,"volume":8098900},{"timestamp":1635168600,"date":"2021-10-25","index":11849,"close":29.71,"high":29.94,"low":29.57,"open":29.85,"volume":6590800},{"timestamp":1635255000,"date":"2021-10-26","index":11850,"close":29.64,"high":29.82,"low":29.43,"open":29.8,"volume":7329400},{"timestamp":1635341400,"date":"2021-10-27","index":11851,"close":29.25,"high":29.74,"low":29.18,"open":29.26,"volume":10507000},{"timestamp":1635427800,"date":"2021-10-28","index":11852,"close":29.22,"high":29.27,"low":28.88,"open":29.12,"volume":8716700},{"timestamp":1635514200,"date":"2021-10-29","index":11853,"close":28.79,"high":29.12,"low":28.63,"open":28.98,"volume":11075700},{"timestamp":1635773400,"date":"2021-11-01","index":11854,"close":29.28,"high":29.38,"low":29.06,"open":29.19,"volume":10519900}],"post":[{"timestamp":1635859800,"date":"2021-11-02","index":11855,"close":27.94,"high":28.42,"low":27.92,"open":28.37,"volume":18798700},{"timestamp":1635946200,"date":"2021-11-03","index":11856,"close":27.26,"high":27.55,"low":27.22,"open":27.47,"volume":16392200},{"timestamp":1636032600,"date":"2021-11-04","index":11857,"close":27.31,"high":27.84,"low":27.17,"open":27.65,"volume":12463800},{"timestamp":1636119000,"date":"2021-11-05","index":11858,"close":27.85,"high":27.95,"low":27.57,"open":27.93,"volume":8295300},{"timestamp":1636381800,"date":"2021-11-08","index":11859,"close":28.02,"high":28.3,"low":27.84,"open":28.06,"volume":8086700},{"timestamp":1636468200,"date":"2021-11-09","index":11860,"close":28.2,"high":28.22,"low":27.72,"open":28.14,"volume":7522700},{"timestamp":1636554600,"date":"2021-11-10","index":11861,"close":27.42,"high":28.09,"low":27.28,"open":28,"volume":8165000},{"timestamp":1636641000,"date":"2021-11-11","index":11862,"close":27.41,"high":27.86,"low":27.38,"open":27.59,"volume":6749100},{"timestamp":1636727400,"date":"2021-11-12","index":11863,"close":27.38,"high":27.54,"low":27.27,"open":27.34,"volume":6929500},{"timestamp":1636986600,"date":"2021-11-15","index":11864,"close":27.55,"high":27.65,"low":27.08,"open":27.44,"volume":7681100},{"timestamp":1637073000,"date":"2021-11-16","index":11865,"close":27.67,"high":28.01,"low":27.63,"open":27.96,"volume":7109500}]},{"date":"2021-08-03","estimated":0.6,"reported":0.83,"pre":[{"timestamp":1626701400,"date":"2021-07-19","index":11780,"close":23.09,"high":23.47,"low":22.82,"open":23.3,"volume":27087200},{"timestamp":1626787800,"date":"2021-07-20","index":11781,"close":23.11,"high":23.23,"low":22.64,"open":22.83,"volume":24185500},{"timestamp":1626874200,"date":"2021-07-21","index":11782,"close":23.91,"high":24.12,"low":23.65,"open":23.68,"volume":12075300},{"timestamp":1626960600,"date":"2021-07-22","index":11783,"close":23.63,"high":23.91,"low":23.47,"open":23.91,"volume":8891300},{"timestamp":1627047000,"date":"2021-07-23","index":11784,"close":23.54,"high":23.87,"low":23.4,"open":23.79,"volume":8833300},{"timestamp":1627306200,"date":"2021-07-26","index":11785,"close":24.33,"high":24.42,"low":23.85,"open":23.88,"volume":10081000},{"timestamp":1627392600,"date":"2021-07-27","index":11786,"close":24.25,"high":24.4,"low":24.02,"open":24.17,"volume":8707500},{"timestamp":1627479000,"date":"2021-07-28","index":11787,"close":24.4,"high":24.52,"low":24.18,"open":24.25,"volume":7767200},{"timestamp":1627565400,"date":"2021-07-29","index":11788,"close":24.63,"high":25.18,"low":24.62,"open":25.1,"volume":10361500},{"timestamp":1627651800,"date":"2021-07-30","index":11789,"close":24.18,"high":24.43,"low":24.06,"open":24.35,"volume":11427600},{"timestamp":1627911000,"date":"2021-08-02","index":11790,"close":24.08,"high":24.74,"low":24.04,"open":24.3,"volume":14522700}],"post":[{"timestamp":1627997400,"date":"2021-08-03","index":11791,"close":25.69,"high":25.78,"low":24.83,"open":25.26,"volume":23114200},{"timestamp":1628083800,"date":"2021-08-04","index":11792,"close":25.06,"high":25.55,"low":24.99,"open":25.38,"volume":12701900},{"timestamp":1628170200,"date":"2021-08-05","index":11793,"close":25.34,"high":25.63,"low":25.25,"open":25.44,"volume":9580700},{"timestamp":1628256600,"date":"2021-08-06","index":11794,"close":25.56,"high":25.69,"low":25.37,"open":25.6,"volume":9165500},{"timestamp":1628515800,"date":"2021-08-09","index":11795,"close":25.28,"high":25.51,"low":25.24,"open":25.37,"volume":9423500},{"timestamp":1628602200,"date":"2021-08-10","index":11796,"close":25.88,"high":25.9,"low":25.37,"open":25.38,"volume":8632100},{"timestamp":1628688600,"date":"2021-08-11","index":11797,"close":26.07,"high":26.1,"low":25.67,"open":25.83,"volume":8525800},{"timestamp":1628775000,"date":"2021-08-12","index":11798,"close":25.67,"high":25.75,"low":25.4,"open":25.68,"volume":8873600},{"timestamp":1628861400,"date":"2021-08-13","index":11799,"close":25.22,"high":25.54,"low":25.21,"open":25.42,"volume":6447700},{"timestamp":1629120600,"date":"2021-08-16","index":11800,"close":24.73,"high":24.86,"low":24.54,"open":24.84,"volume":8491300},{"timestamp":1629207000,"date":"2021-08-17","index":11801,"close":24.77,"high":25.18,"low":24.57,"open":24.7,"volume":7944700}]},{"date":"2021-04-27","estimated":0.38,"reported":0.78,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":11712,"close":24.62,"high":24.93,"low":24.48,"open":24.67,"volume":20539600},{"timestamp":1618320600,"date":"2021-04-13","index":11713,"close":24.62,"high":24.8,"low":24.54,"open":24.7,"volume":15819900},{"timestamp":1618407000,"date":"2021-04-14","index":11714,"close":25.54,"high":25.77,"low":24.9,"open":24.94,"volume":22882400},{"timestamp":1618493400,"date":"2021-04-15","index":11715,"close":25.2,"high":25.44,"low":25.1,"open":25.35,"volume":12977200},{"timestamp":1618579800,"date":"2021-04-16","index":11716,"close":25.18,"high":25.46,"low":25.04,"open":25.38,"volume":10707500},{"timestamp":1618839000,"date":"2021-04-19","index":11717,"close":25.31,"high":25.63,"low":25.19,"open":25.46,"volume":10967200},{"timestamp":1618925400,"date":"2021-04-20","index":11718,"close":24.78,"high":25.15,"low":24.4,"open":25.15,"volume":19407600},{"timestamp":1619011800,"date":"2021-04-21","index":11719,"close":24.96,"high":25.01,"low":24.49,"open":24.57,"volume":14763100},{"timestamp":1619098200,"date":"2021-04-22","index":11720,"close":24.34,"high":24.78,"low":24.31,"open":24.73,"volume":14872800},{"timestamp":1619184600,"date":"2021-04-23","index":11721,"close":24.52,"high":24.55,"low":24.23,"open":24.35,"volume":12323700},{"timestamp":1619443800,"date":"2021-04-26","index":11722,"close":24.92,"high":24.96,"low":24.65,"open":24.67,"volume":14850900}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":11723,"close":24.94,"high":25.31,"low":24.73,"open":25.14,"volume":16564200},{"timestamp":1619616600,"date":"2021-04-28","index":11724,"close":25.64,"high":25.73,"low":25.29,"open":25.3,"volume":18853100},{"timestamp":1619703000,"date":"2021-04-29","index":11725,"close":25.5,"high":25.95,"low":25.3,"open":25.83,"volume":11644600},{"timestamp":1619789400,"date":"2021-04-30","index":11726,"close":25.16,"high":25.62,"low":25.16,"open":25.45,"volume":8501900},{"timestamp":1620048600,"date":"2021-05-03","index":11727,"close":25.69,"high":25.73,"low":25.32,"open":25.47,"volume":8035900},{"timestamp":1620135000,"date":"2021-05-04","index":11728,"close":25.92,"high":26.14,"low":25.66,"open":26,"volume":13943400},{"timestamp":1620221400,"date":"2021-05-05","index":11729,"close":26.78,"high":26.78,"low":26.11,"open":26.23,"volume":19475900},{"timestamp":1620307800,"date":"2021-05-06","index":11730,"close":26.5,"high":26.53,"low":25.92,"open":26.29,"volume":11450100},{"timestamp":1620394200,"date":"2021-05-07","index":11731,"close":26.73,"high":26.75,"low":25.93,"open":26.03,"volume":11713500},{"timestamp":1620653400,"date":"2021-05-10","index":11732,"close":26.62,"high":27.2,"low":26.6,"open":26.99,"volume":11723900},{"timestamp":1620739800,"date":"2021-05-11","index":11733,"close":25.97,"high":26.45,"low":25.94,"open":26.08,"volume":14524700}]},{"date":"2021-02-02","estimated":0.09,"reported":0.04,"pre":[{"timestamp":1610721000,"date":"2021-01-15","index":11654,"close":24.26,"high":24.89,"low":24.14,"open":24.8,"volume":24063900},{"timestamp":1611066600,"date":"2021-01-19","index":11655,"close":24.65,"high":24.8,"low":24.41,"open":24.62,"volume":15885200},{"timestamp":1611153000,"date":"2021-01-20","index":11656,"close":24.81,"high":24.9,"low":24.48,"open":24.77,"volume":13765900},{"timestamp":1611239400,"date":"2021-01-21","index":11657,"close":24.02,"high":24.68,"low":23.79,"open":24.66,"volume":11675500},{"timestamp":1611325800,"date":"2021-01-22","index":11658,"close":23.87,"high":23.93,"low":23.34,"open":23.45,"volume":15195000},{"timestamp":1611585000,"date":"2021-01-25","index":11659,"close":23.07,"high":23.23,"low":22.76,"open":23.16,"volume":17207700},{"timestamp":1611671400,"date":"2021-01-26","index":11660,"close":23.03,"high":23.46,"low":23,"open":23.28,"volume":12207100},{"timestamp":1611757800,"date":"2021-01-27","index":11661,"close":22.73,"high":23.31,"low":22.41,"open":22.77,"volume":14209300},{"timestamp":1611844200,"date":"2021-01-28","index":11662,"close":22.86,"high":23.18,"low":22.66,"open":22.85,"volume":11086800},{"timestamp":1611930600,"date":"2021-01-29","index":11663,"close":22.22,"high":22.69,"low":22.05,"open":22.54,"volume":12194600},{"timestamp":1612189800,"date":"2021-02-01","index":11664,"close":22.21,"high":22.37,"low":21.83,"open":22.29,"volume":19573400}],"post":[{"timestamp":1612276200,"date":"2021-02-02","index":11665,"close":20.75,"high":21.5,"low":20.43,"open":21.48,"volume":44853000},{"timestamp":1612362600,"date":"2021-02-03","index":11666,"close":21.27,"high":21.31,"low":20.67,"open":20.68,"volume":25418100},{"timestamp":1612449000,"date":"2021-02-04","index":11667,"close":20.99,"high":21.24,"low":20.77,"open":21.16,"volume":26715800},{"timestamp":1612535400,"date":"2021-02-05","index":11668,"close":20.81,"high":21.16,"low":20.7,"open":21,"volume":29872200},{"timestamp":1612794600,"date":"2021-02-08","index":11669,"close":22.03,"high":22.22,"low":21.17,"open":21.2,"volume":35302600},{"timestamp":1612881000,"date":"2021-02-09","index":11670,"close":21.73,"high":21.89,"low":21.29,"open":21.67,"volume":19116900},{"timestamp":1612967400,"date":"2021-02-10","index":11671,"close":21.58,"high":21.7,"low":21.16,"open":21.32,"volume":17641200},{"timestamp":1613053800,"date":"2021-02-11","index":11672,"close":21.37,"high":21.47,"low":21.21,"open":21.34,"volume":10939200},{"timestamp":1613140200,"date":"2021-02-12","index":11673,"close":21.91,"high":21.95,"low":21.17,"open":21.24,"volume":12072900},{"timestamp":1613485800,"date":"2021-02-16","index":11674,"close":23.18,"high":23.3,"low":22.89,"open":23.09,"volume":18144000},{"timestamp":1613572200,"date":"2021-02-17","index":11675,"close":23.58,"high":23.59,"low":22.91,"open":23.29,"volume":17490100}]},{"date":"2020-10-27","estimated":-0.04,"reported":0.03,"pre":[{"timestamp":1602509400,"date":"2020-10-12","index":11588,"close":17.24,"high":17.28,"low":17.06,"open":17.2,"volume":13252600},{"timestamp":1602595800,"date":"2020-10-13","index":11589,"close":16.68,"high":17,"low":16.6,"open":16.97,"volume":17753600},{"timestamp":1602682200,"date":"2020-10-14","index":11590,"close":16.59,"high":16.83,"low":16.51,"open":16.52,"volume":13017100},{"timestamp":1602768600,"date":"2020-10-15","index":11591,"close":16.44,"high":16.45,"low":15.87,"open":15.98,"volume":18613900},{"timestamp":1602855000,"date":"2020-10-16","index":11592,"close":16.25,"high":16.43,"low":16.03,"open":16.18,"volume":17779500},{"timestamp":1603114200,"date":"2020-10-19","index":11593,"close":16.03,"high":16.45,"low":16.01,"open":16.21,"volume":14844000},{"timestamp":1603200600,"date":"2020-10-20","index":11594,"close":16.15,"high":16.27,"low":16.02,"open":16.12,"volume":14079500},{"timestamp":1603287000,"date":"2020-10-21","index":11595,"close":15.83,"high":16.06,"low":15.83,"open":16.02,"volume":13462000},{"timestamp":1603373400,"date":"2020-10-22","index":11596,"close":16.1,"high":16.13,"low":15.59,"open":15.62,"volume":18373500},{"timestamp":1603459800,"date":"2020-10-23","index":11597,"close":16.05,"high":16.33,"low":15.88,"open":16.27,"volume":15353000},{"timestamp":1603719000,"date":"2020-10-26","index":11598,"close":15.8,"high":16.04,"low":15.63,"open":16.02,"volume":19148600}],"post":[{"timestamp":1603805400,"date":"2020-10-27","index":11599,"close":15.38,"high":15.65,"low":15.35,"open":15.64,"volume":22195500},{"timestamp":1603891800,"date":"2020-10-28","index":11600,"close":14.9,"high":15.3,"low":14.85,"open":15,"volume":27748600},{"timestamp":1603978200,"date":"2020-10-29","index":11601,"close":15.26,"high":15.3,"low":14.74,"open":14.98,"volume":28288100},{"timestamp":1604064600,"date":"2020-10-30","index":11602,"close":15.48,"high":15.5,"low":15.24,"open":15.35,"volume":22618400},{"timestamp":1604327400,"date":"2020-11-02","index":11603,"close":16.1,"high":16.22,"low":15.52,"open":15.82,"volume":18342400},{"timestamp":1604413800,"date":"2020-11-03","index":11604,"close":16.18,"high":16.58,"low":16.1,"open":16.55,"volume":21144500},{"timestamp":1604500200,"date":"2020-11-04","index":11605,"close":16.13,"high":16.36,"low":15.84,"open":16.13,"volume":15746600},{"timestamp":1604586600,"date":"2020-11-05","index":11606,"close":15.83,"high":16.03,"low":15.77,"open":15.88,"volume":14209300},{"timestamp":1604673000,"date":"2020-11-06","index":11607,"close":15.64,"high":16.04,"low":15.6,"open":15.83,"volume":17539800},{"timestamp":1604932200,"date":"2020-11-09","index":11608,"close":18.08,"high":18.75,"low":17.98,"open":18.48,"volume":50503300},{"timestamp":1605018600,"date":"2020-11-10","index":11609,"close":19.1,"high":19.33,"low":18.93,"open":19.32,"volume":36959100}]},{"date":"2020-08-04","estimated":-1.84,"reported":-1.98,"pre":[{"timestamp":1595251800,"date":"2020-07-20","index":11529,"close":22.94,"high":23.42,"low":22.93,"open":23.23,"volume":7636200},{"timestamp":1595338200,"date":"2020-07-21","index":11530,"close":24.09,"high":24.48,"low":23.35,"open":23.41,"volume":13611500},{"timestamp":1595424600,"date":"2020-07-22","index":11531,"close":23.45,"high":23.65,"low":23.25,"open":23.62,"volume":8184500},{"timestamp":1595511000,"date":"2020-07-23","index":11532,"close":23.22,"high":23.32,"low":23.02,"open":23.11,"volume":9070500},{"timestamp":1595597400,"date":"2020-07-24","index":11533,"close":22.93,"high":23.27,"low":22.91,"open":22.98,"volume":10917900},{"timestamp":1595856600,"date":"2020-07-27","index":11534,"close":23.14,"high":23.14,"low":22.83,"open":22.99,"volume":7307800},{"timestamp":1595943000,"date":"2020-07-28","index":11535,"close":22.82,"high":23.19,"low":22.81,"open":22.95,"volume":10691300},{"timestamp":1596029400,"date":"2020-07-29","index":11536,"close":23.22,"high":23.23,"low":22.85,"open":22.96,"volume":6652500},{"timestamp":1596115800,"date":"2020-07-30","index":11537,"close":22.44,"high":22.9,"low":22.23,"open":22.8,"volume":10342400},{"timestamp":1596202200,"date":"2020-07-31","index":11538,"close":22.04,"high":22.28,"low":21.75,"open":22.19,"volume":11132200},{"timestamp":1596461400,"date":"2020-08-03","index":11539,"close":22.09,"high":22.18,"low":21.84,"open":21.97,"volume":11781300}],"post":[{"timestamp":1596547800,"date":"2020-08-04","index":11540,"close":23.74,"high":24,"low":23.18,"open":23.37,"volume":28004500},{"timestamp":1596634200,"date":"2020-08-05","index":11541,"close":23.95,"high":24.53,"low":23.79,"open":24.51,"volume":15080000},{"timestamp":1596720600,"date":"2020-08-06","index":11542,"close":23.26,"high":23.66,"low":23.21,"open":23.38,"volume":12136100},{"timestamp":1596807000,"date":"2020-08-07","index":11543,"close":22.98,"high":22.99,"low":22.53,"open":22.62,"volume":10627000},{"timestamp":1597066200,"date":"2020-08-10","index":11544,"close":23.5,"high":23.5,"low":23.25,"open":23.33,"volume":12578500},{"timestamp":1597152600,"date":"2020-08-11","index":11545,"close":23.81,"high":24.34,"low":23.71,"open":24.23,"volume":11536400},{"timestamp":1597239000,"date":"2020-08-12","index":11546,"close":24.26,"high":24.61,"low":24.19,"open":24.47,"volume":10272700},{"timestamp":1597325400,"date":"2020-08-13","index":11547,"close":23.45,"high":24.04,"low":23.39,"open":24.01,"volume":10192400},{"timestamp":1597411800,"date":"2020-08-14","index":11548,"close":22.99,"high":23.24,"low":22.84,"open":23.06,"volume":10304000},{"timestamp":1597671000,"date":"2020-08-17","index":11549,"close":22.75,"high":23.08,"low":22.54,"open":23.02,"volume":12287400},{"timestamp":1597757400,"date":"2020-08-18","index":11550,"close":22.36,"high":22.86,"low":22.32,"open":22.54,"volume":12027600}]},{"date":"2020-04-28","estimated":0.28,"reported":0.24,"pre":[{"timestamp":1586784600,"date":"2020-04-13","index":11461,"close":24.91,"high":25.44,"low":24.56,"open":25.43,"volume":10434000},{"timestamp":1586871000,"date":"2020-04-14","index":11462,"close":24.44,"high":24.81,"low":24.16,"open":24.44,"volume":12335200},{"timestamp":1586957400,"date":"2020-04-15","index":11463,"close":22.84,"high":23.37,"low":22.57,"open":23.32,"volume":23633000},{"timestamp":1587043800,"date":"2020-04-16","index":11464,"close":21.85,"high":22.31,"low":21.72,"open":22.2,"volume":19866500},{"timestamp":1587130200,"date":"2020-04-17","index":11465,"close":23.43,"high":23.45,"low":22.47,"open":22.55,"volume":14878100},{"timestamp":1587389400,"date":"2020-04-20","index":11466,"close":22.35,"high":22.99,"low":22.17,"open":22.26,"volume":18106000},{"timestamp":1587475800,"date":"2020-04-21","index":11467,"close":21.64,"high":22.18,"low":21.28,"open":21.54,"volume":23740700},{"timestamp":1587562200,"date":"2020-04-22","index":11468,"close":23.33,"high":23.44,"low":22.72,"open":22.98,"volume":14883100},{"timestamp":1587648600,"date":"2020-04-23","index":11469,"close":23.38,"high":23.89,"low":23.26,"open":23.43,"volume":14592300},{"timestamp":1587735000,"date":"2020-04-24","index":11470,"close":23.39,"high":23.82,"low":23.04,"open":23.59,"volume":13161700},{"timestamp":1587994200,"date":"2020-04-27","index":11471,"close":24.31,"high":24.4,"low":22.83,"open":23.14,"volume":16002100}],"post":[{"timestamp":1588080600,"date":"2020-04-28","index":11472,"close":24.16,"high":24.5,"low":23.77,"open":23.97,"volume":11909000},{"timestamp":1588167000,"date":"2020-04-29","index":11473,"close":25.43,"high":25.47,"low":25.02,"open":25.1,"volume":12443500},{"timestamp":1588253400,"date":"2020-04-30","index":11474,"close":23.8,"high":24.3,"low":23.6,"open":24.24,"volume":18558100},{"timestamp":1588339800,"date":"2020-05-01","index":11475,"close":22.83,"high":23.21,"low":22.63,"open":22.92,"volume":13474900},{"timestamp":1588599000,"date":"2020-05-04","index":11476,"close":23.25,"high":23.36,"low":22.53,"open":22.68,"volume":14212700},{"timestamp":1588685400,"date":"2020-05-05","index":11477,"close":23.87,"high":24.73,"low":23.8,"open":24.42,"volume":13556300},{"timestamp":1588771800,"date":"2020-05-06","index":11478,"close":23.58,"high":24.21,"low":23.52,"open":24.15,"volume":11111900},{"timestamp":1588858200,"date":"2020-05-07","index":11479,"close":24.06,"high":24.59,"low":23.95,"open":24.35,"volume":10125600},{"timestamp":1588944600,"date":"2020-05-08","index":11480,"close":24.03,"high":24.06,"low":23.71,"open":24.03,"volume":8177100},{"timestamp":1589203800,"date":"2020-05-11","index":11481,"close":23.5,"high":23.72,"low":23.39,"open":23.57,"volume":6961700},{"timestamp":1589290200,"date":"2020-05-12","index":11482,"close":23.06,"high":23.83,"low":23.06,"open":23.73,"volume":10151300}]},{"date":"2020-02-04","estimated":0.65,"reported":0.76,"pre":[{"timestamp":1579271400,"date":"2020-01-17","index":11403,"close":38.77,"high":38.94,"low":38.71,"open":38.94,"volume":5811500},{"timestamp":1579617000,"date":"2020-01-21","index":11404,"close":38.32,"high":38.51,"low":38.3,"open":38.5,"volume":6999800},{"timestamp":1579703400,"date":"2020-01-22","index":11405,"close":37.88,"high":38.17,"low":37.71,"open":38.13,"volume":7873000},{"timestamp":1579789800,"date":"2020-01-23","index":11406,"close":38.2,"high":38.21,"low":37.7,"open":37.78,"volume":8189200},{"timestamp":1579876200,"date":"2020-01-24","index":11407,"close":38.13,"high":38.2,"low":38,"open":38.15,"volume":6441200},{"timestamp":1580135400,"date":"2020-01-27","index":11408,"close":37.44,"high":37.69,"low":37.32,"open":37.52,"volume":7945800},{"timestamp":1580221800,"date":"2020-01-28","index":11409,"close":37.41,"high":37.61,"low":37.38,"open":37.59,"volume":8183300},{"timestamp":1580308200,"date":"2020-01-29","index":11410,"close":37.17,"high":37.51,"low":37.13,"open":37.41,"volume":5587600},{"timestamp":1580394600,"date":"2020-01-30","index":11411,"close":37.03,"high":37.07,"low":36.51,"open":36.83,"volume":10591400},{"timestamp":1580481000,"date":"2020-01-31","index":11412,"close":36.13,"high":36.28,"low":35.87,"open":36.24,"volume":12518800},{"timestamp":1580740200,"date":"2020-02-03","index":11413,"close":35.23,"high":35.98,"low":35.07,"open":35.9,"volume":17224200}],"post":[{"timestamp":1580826600,"date":"2020-02-04","index":11414,"close":36.5,"high":36.95,"low":36.22,"open":36.91,"volume":20783100},{"timestamp":1580913000,"date":"2020-02-05","index":11415,"close":37.67,"high":37.78,"low":37.35,"open":37.47,"volume":11978500},{"timestamp":1580999400,"date":"2020-02-06","index":11416,"close":36.88,"high":37.28,"low":36.77,"open":37.25,"volume":9641600},{"timestamp":1581085800,"date":"2020-02-07","index":11417,"close":36.37,"high":36.49,"low":36.28,"open":36.33,"volume":7769600},{"timestamp":1581345000,"date":"2020-02-10","index":11418,"close":36.19,"high":36.28,"low":36.02,"open":36.18,"volume":7835500},{"timestamp":1581431400,"date":"2020-02-11","index":11419,"close":36.55,"high":36.69,"low":36.41,"open":36.67,"volume":6969600},{"timestamp":1581517800,"date":"2020-02-12","index":11420,"close":37.17,"high":37.22,"low":36.88,"open":37.05,"volume":9822000},{"timestamp":1581604200,"date":"2020-02-13","index":11421,"close":36.18,"high":36.33,"low":36.04,"open":36.13,"volume":8125800},{"timestamp":1581690600,"date":"2020-02-14","index":11422,"close":36,"high":36.16,"low":35.64,"open":36.13,"volume":8804500},{"timestamp":1582036200,"date":"2020-02-18","index":11423,"close":36.09,"high":36.16,"low":35.72,"open":35.75,"volume":8514500},{"timestamp":1582122600,"date":"2020-02-19","index":11424,"close":36.25,"high":36.4,"low":35.92,"open":35.99,"volume":9434700}]},{"date":"2019-10-29","estimated":0.59,"reported":0.66,"pre":[{"timestamp":1571059800,"date":"2019-10-14","index":11337,"close":37.42,"high":37.52,"low":37.2,"open":37.28,"volume":3237800},{"timestamp":1571146200,"date":"2019-10-15","index":11338,"close":37.36,"high":37.66,"low":37.27,"open":37.47,"volume":5254500},{"timestamp":1571232600,"date":"2019-10-16","index":11339,"close":37.21,"high":37.62,"low":37.18,"open":37.47,"volume":4789500},{"timestamp":1571319000,"date":"2019-10-17","index":11340,"close":37.76,"high":37.88,"low":37.51,"open":37.71,"volume":5221300},{"timestamp":1571405400,"date":"2019-10-18","index":11341,"close":37.48,"high":37.73,"low":37.47,"open":37.62,"volume":3973900},{"timestamp":1571664600,"date":"2019-10-21","index":11342,"close":38.27,"high":38.4,"low":38.04,"open":38.08,"volume":7042900},{"timestamp":1571751000,"date":"2019-10-22","index":11343,"close":38.51,"high":38.94,"low":38.45,"open":38.64,"volume":8594900},{"timestamp":1571837400,"date":"2019-10-23","index":11344,"close":39.06,"high":39.11,"low":38.81,"open":38.88,"volume":8371700},{"timestamp":1571923800,"date":"2019-10-24","index":11345,"close":39.21,"high":39.61,"low":38.94,"open":39.6,"volume":8855400},{"timestamp":1572010200,"date":"2019-10-25","index":11346,"close":39.35,"high":39.44,"low":39.03,"open":39.05,"volume":5444400},{"timestamp":1572269400,"date":"2019-10-28","index":11347,"close":39.24,"high":39.8,"low":39.17,"open":39.78,"volume":9081300}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":11348,"close":37.93,"high":38.4,"low":37.66,"open":38.32,"volume":15651100},{"timestamp":1572442200,"date":"2019-10-30","index":11349,"close":38.46,"high":38.72,"low":38.22,"open":38.55,"volume":12320700},{"timestamp":1572528600,"date":"2019-10-31","index":11350,"close":37.91,"high":38.25,"low":37.77,"open":38.24,"volume":8760900},{"timestamp":1572615000,"date":"2019-11-01","index":11351,"close":38.7,"high":38.83,"low":38.18,"open":38.32,"volume":8906600},{"timestamp":1572877800,"date":"2019-11-04","index":11352,"close":39.36,"high":39.69,"low":39.34,"open":39.47,"volume":10919900},{"timestamp":1572964200,"date":"2019-11-05","index":11353,"close":39.83,"high":40.01,"low":39.63,"open":40.01,"volume":9427100},{"timestamp":1573050600,"date":"2019-11-06","index":11354,"close":39.4,"high":39.85,"low":39.32,"open":39.77,"volume":8724400},{"timestamp":1573137000,"date":"2019-11-07","index":11355,"close":39.32,"high":39.48,"low":39.22,"open":39.4,"volume":11570900},{"timestamp":1573223400,"date":"2019-11-08","index":11356,"close":39.19,"high":39.26,"low":38.84,"open":39.15,"volume":6959200},{"timestamp":1573482600,"date":"2019-11-11","index":11357,"close":39.15,"high":39.17,"low":38.76,"open":38.8,"volume":11535700},{"timestamp":1573569000,"date":"2019-11-12","index":11358,"close":39.13,"high":39.52,"low":39.03,"open":39.36,"volume":6745900}]},{"date":"2019-07-30","estimated":0.79,"reported":0.84,"pre":[{"timestamp":1563197400,"date":"2019-07-15","index":11273,"close":40.69,"high":41.08,"low":40.62,"open":41.05,"volume":5938300},{"timestamp":1563283800,"date":"2019-07-16","index":11274,"close":40.21,"high":40.61,"low":40.15,"open":40.48,"volume":7117400},{"timestamp":1563370200,"date":"2019-07-17","index":11275,"close":39.28,"high":39.88,"low":39.21,"open":39.74,"volume":13332500},{"timestamp":1563456600,"date":"2019-07-18","index":11276,"close":38.84,"high":39.17,"low":38.66,"open":39,"volume":13233100},{"timestamp":1563543000,"date":"2019-07-19","index":11277,"close":39.23,"high":39.26,"low":38.94,"open":39.04,"volume":8615200},{"timestamp":1563802200,"date":"2019-07-22","index":11278,"close":39.35,"high":39.47,"low":39.15,"open":39.34,"volume":6907400},{"timestamp":1563888600,"date":"2019-07-23","index":11279,"close":39.47,"high":39.81,"low":39.44,"open":39.79,"volume":6733500},{"timestamp":1563975000,"date":"2019-07-24","index":11280,"close":39.14,"high":39.54,"low":39.07,"open":39.32,"volume":8817700},{"timestamp":1564061400,"date":"2019-07-25","index":11281,"close":38.99,"high":39.3,"low":38.96,"open":39.29,"volume":6613000},{"timestamp":1564147800,"date":"2019-07-26","index":11282,"close":38.98,"high":39.11,"low":38.86,"open":39.06,"volume":9894800},{"timestamp":1564407000,"date":"2019-07-29","index":11283,"close":39.09,"high":39.16,"low":38.72,"open":39.09,"volume":12644700}],"post":[{"timestamp":1564493400,"date":"2019-07-30","index":11284,"close":39.99,"high":40.22,"low":39.63,"open":39.73,"volume":8391900},{"timestamp":1564579800,"date":"2019-07-31","index":11285,"close":39.74,"high":40.23,"low":39.42,"open":40.22,"volume":6701700},{"timestamp":1564666200,"date":"2019-08-01","index":11286,"close":39,"high":39.46,"low":38.77,"open":39.05,"volume":10607500},{"timestamp":1564752600,"date":"2019-08-02","index":11287,"close":38.48,"high":38.84,"low":38.12,"open":38.65,"volume":9597600},{"timestamp":1565011800,"date":"2019-08-05","index":11288,"close":37.66,"high":37.78,"low":37.35,"open":37.48,"volume":11955100},{"timestamp":1565098200,"date":"2019-08-06","index":11289,"close":37.61,"high":37.74,"low":37.14,"open":37.56,"volume":11451900},{"timestamp":1565184600,"date":"2019-08-07","index":11290,"close":37.55,"high":37.62,"low":36.88,"open":37.06,"volume":9865100},{"timestamp":1565271000,"date":"2019-08-08","index":11291,"close":37.18,"high":37.2,"low":36.7,"open":36.82,"volume":10513300},{"timestamp":1565357400,"date":"2019-08-09","index":11292,"close":36.81,"high":37.11,"low":36.75,"open":36.93,"volume":7630600},{"timestamp":1565616600,"date":"2019-08-12","index":11293,"close":36.65,"high":36.94,"low":36.58,"open":36.86,"volume":6256600},{"timestamp":1565703000,"date":"2019-08-13","index":11294,"close":37.2,"high":37.34,"low":36.52,"open":36.6,"volume":9672400}]},{"date":"2019-04-30","estimated":0.67,"reported":0.7,"pre":[{"timestamp":1555075800,"date":"2019-04-12","index":11210,"close":44.67,"high":45.08,"low":44.63,"open":45.08,"volume":5807700},{"timestamp":1555335000,"date":"2019-04-15","index":11211,"close":44.67,"high":44.91,"low":44.58,"open":44.88,"volume":3279700},{"timestamp":1555421400,"date":"2019-04-16","index":11212,"close":44.48,"high":44.65,"low":44.38,"open":44.6,"volume":3098900},{"timestamp":1555507800,"date":"2019-04-17","index":11213,"close":44.62,"high":44.8,"low":44.54,"open":44.8,"volume":4109000},{"timestamp":1555594200,"date":"2019-04-18","index":11214,"close":44.39,"high":44.65,"low":44.22,"open":44.61,"volume":3682200},{"timestamp":1555939800,"date":"2019-04-22","index":11215,"close":45.04,"high":45.15,"low":44.7,"open":44.74,"volume":3976800},{"timestamp":1556026200,"date":"2019-04-23","index":11216,"close":45.02,"high":45.29,"low":45.01,"open":45.2,"volume":4826000},{"timestamp":1556112600,"date":"2019-04-24","index":11217,"close":44.13,"high":44.69,"low":44.07,"open":44.69,"volume":5989300},{"timestamp":1556199000,"date":"2019-04-25","index":11218,"close":43.96,"high":44.19,"low":43.73,"open":43.82,"volume":2931700},{"timestamp":1556285400,"date":"2019-04-26","index":11219,"close":43.31,"high":43.6,"low":43,"open":43.56,"volume":5451100},{"timestamp":1556544600,"date":"2019-04-29","index":11220,"close":43.02,"high":43.28,"low":42.73,"open":42.81,"volume":6568100}],"post":[{"timestamp":1556631000,"date":"2019-04-30","index":11221,"close":43.73,"high":44,"low":43.63,"open":43.92,"volume":6577700},{"timestamp":1556717400,"date":"2019-05-01","index":11222,"close":43.08,"high":43.81,"low":43.04,"open":43.74,"volume":4557800},{"timestamp":1556803800,"date":"2019-05-02","index":11223,"close":42.63,"high":43.06,"low":42.56,"open":43.05,"volume":5279300},{"timestamp":1556890200,"date":"2019-05-03","index":11224,"close":43.08,"high":43.31,"low":43.05,"open":43.28,"volume":3903600},{"timestamp":1557149400,"date":"2019-05-06","index":11225,"close":42.93,"high":43,"low":42.56,"open":42.61,"volume":5073700},{"timestamp":1557235800,"date":"2019-05-07","index":11226,"close":42.22,"high":42.32,"low":41.76,"open":42.28,"volume":7572200},{"timestamp":1557322200,"date":"2019-05-08","index":11227,"close":42.28,"high":42.39,"low":41.92,"open":41.98,"volume":6381300},{"timestamp":1557408600,"date":"2019-05-09","index":11228,"close":41.65,"high":41.68,"low":41.18,"open":41.19,"volume":6369800},{"timestamp":1557495000,"date":"2019-05-10","index":11229,"close":41.5,"high":41.62,"low":41.19,"open":41.38,"volume":4858800},{"timestamp":1557754200,"date":"2019-05-13","index":11230,"close":41.23,"high":41.82,"low":41.02,"open":41.53,"volume":6333100},{"timestamp":1557840600,"date":"2019-05-14","index":11231,"close":41.55,"high":41.78,"low":41.52,"open":41.66,"volume":5317200}]},{"date":"2019-02-05","estimated":0.84,"reported":1.02,"pre":[{"timestamp":1547821800,"date":"2019-01-18","index":11152,"close":40.76,"high":40.92,"low":40.48,"open":40.69,"volume":6487500},{"timestamp":1548167400,"date":"2019-01-22","index":11153,"close":40.08,"high":40.26,"low":39.91,"open":40.1,"volume":6175200},{"timestamp":1548253800,"date":"2019-01-23","index":11154,"close":40.12,"high":40.33,"low":39.86,"open":40.28,"volume":4603300},{"timestamp":1548340200,"date":"2019-01-24","index":11155,"close":40.11,"high":40.36,"low":39.84,"open":39.9,"volume":4760700},{"timestamp":1548426600,"date":"2019-01-25","index":11156,"close":40.11,"high":40.41,"low":40.08,"open":40.39,"volume":5032100},{"timestamp":1548685800,"date":"2019-01-28","index":11157,"close":39.57,"high":39.6,"low":39.17,"open":39.48,"volume":6037300},{"timestamp":1548772200,"date":"2019-01-29","index":11158,"close":40.2,"high":40.4,"low":39.74,"open":39.94,"volume":8915600},{"timestamp":1548858600,"date":"2019-01-30","index":11159,"close":40.67,"high":40.85,"low":40.27,"open":40.3,"volume":8403500},{"timestamp":1548945000,"date":"2019-01-31","index":11160,"close":41.12,"high":41.67,"low":40.96,"open":41.25,"volume":7786000},{"timestamp":1549031400,"date":"2019-02-01","index":11161,"close":41.34,"high":41.4,"low":40.98,"open":41.12,"volume":5731800},{"timestamp":1549290600,"date":"2019-02-04","index":11162,"close":41.39,"high":41.41,"low":40.86,"open":41.18,"volume":8271800}],"post":[{"timestamp":1549377000,"date":"2019-02-05","index":11163,"close":42.82,"high":42.89,"low":42.52,"open":42.68,"volume":11124300},{"timestamp":1549463400,"date":"2019-02-06","index":11164,"close":43.04,"high":43.41,"low":43.04,"open":43.36,"volume":9903900},{"timestamp":1549549800,"date":"2019-02-07","index":11165,"close":42.7,"high":43.26,"low":42.45,"open":43.23,"volume":8115800},{"timestamp":1549636200,"date":"2019-02-08","index":11166,"close":42.49,"high":42.5,"low":42.15,"open":42.4,"volume":4970500},{"timestamp":1549895400,"date":"2019-02-11","index":11167,"close":42.21,"high":42.32,"low":42.06,"open":42.22,"volume":4730900},{"timestamp":1549981800,"date":"2019-02-12","index":11168,"close":42.42,"high":42.64,"low":42.33,"open":42.54,"volume":5027500},{"timestamp":1550068200,"date":"2019-02-13","index":11169,"close":42.64,"high":42.85,"low":42.55,"open":42.58,"volume":4803000},{"timestamp":1550154600,"date":"2019-02-14","index":11170,"close":41.87,"high":42.07,"low":41.67,"open":41.71,"volume":4634100},{"timestamp":1550241000,"date":"2019-02-15","index":11171,"close":42.29,"high":42.36,"low":42.08,"open":42.19,"volume":3463400},{"timestamp":1550586600,"date":"2019-02-19","index":11172,"close":42.38,"high":42.49,"low":41.89,"open":41.89,"volume":4014000},{"timestamp":1550673000,"date":"2019-02-20","index":11173,"close":42.48,"high":42.74,"low":42.38,"open":42.4,"volume":4376400}]},{"date":"2018-10-30","estimated":0.85,"reported":1.14,"pre":[{"timestamp":1539610200,"date":"2018-10-15","index":11087,"close":44.5,"high":44.79,"low":44.3,"open":44.71,"volume":4539900},{"timestamp":1539696600,"date":"2018-10-16","index":11088,"close":44.7,"high":44.89,"low":44.27,"open":44.35,"volume":3619400},{"timestamp":1539783000,"date":"2018-10-17","index":11089,"close":44.35,"high":44.67,"low":44.06,"open":44.67,"volume":4346100},{"timestamp":1539869400,"date":"2018-10-18","index":11090,"close":43.86,"high":44.2,"low":43.56,"open":43.6,"volume":7454400},{"timestamp":1539955800,"date":"2018-10-19","index":11091,"close":44,"high":44.34,"low":43.86,"open":44.11,"volume":5736400},{"timestamp":1540215000,"date":"2018-10-22","index":11092,"close":43.14,"high":43.68,"low":43.1,"open":43.55,"volume":6210500},{"timestamp":1540301400,"date":"2018-10-23","index":11093,"close":42.3,"high":42.51,"low":41.7,"open":42.33,"volume":9198600},{"timestamp":1540387800,"date":"2018-10-24","index":11094,"close":40.99,"high":42.56,"low":40.98,"open":42.49,"volume":9081700},{"timestamp":1540474200,"date":"2018-10-25","index":11095,"close":41.59,"high":41.91,"low":41.25,"open":41.47,"volume":6769500},{"timestamp":1540560600,"date":"2018-10-26","index":11096,"close":41.1,"high":41.37,"low":40.21,"open":40.29,"volume":10034000},{"timestamp":1540819800,"date":"2018-10-29","index":11097,"close":41.03,"high":41.82,"low":40.61,"open":41.81,"volume":7054900}],"post":[{"timestamp":1540906200,"date":"2018-10-30","index":11098,"close":42.21,"high":42.29,"low":41.54,"open":42,"volume":9482400},{"timestamp":1540992600,"date":"2018-10-31","index":11099,"close":43.37,"high":43.96,"low":43.24,"open":43.43,"volume":12290600},{"timestamp":1541079000,"date":"2018-11-01","index":11100,"close":42.65,"high":43.23,"low":42.04,"open":43.17,"volume":8628500},{"timestamp":1541165400,"date":"2018-11-02","index":11101,"close":41.6,"high":42.92,"low":41.22,"open":42.82,"volume":8979100},{"timestamp":1541428200,"date":"2018-11-05","index":11102,"close":42.61,"high":42.73,"low":42.26,"open":42.56,"volume":6697300},{"timestamp":1541514600,"date":"2018-11-06","index":11103,"close":42.66,"high":42.85,"low":42.36,"open":42.81,"volume":6145400},{"timestamp":1541601000,"date":"2018-11-07","index":11104,"close":43.11,"high":43.38,"low":42.89,"open":43.32,"volume":7448800},{"timestamp":1541687400,"date":"2018-11-08","index":11105,"close":41.27,"high":42.38,"low":41.1,"open":42.34,"volume":7745600},{"timestamp":1541773800,"date":"2018-11-09","index":11106,"close":41.24,"high":41.3,"low":40.59,"open":40.66,"volume":7027700},{"timestamp":1542033000,"date":"2018-11-12","index":11107,"close":40.87,"high":41.73,"low":40.79,"open":41.68,"volume":5847100},{"timestamp":1542119400,"date":"2018-11-13","index":11108,"close":39.81,"high":40.63,"low":39.7,"open":40.1,"volume":11043200}]},{"date":"2018-07-31","estimated":0.83,"reported":0.85,"pre":[{"timestamp":1531747800,"date":"2018-07-16","index":11023,"close":44.62,"high":44.81,"low":44.22,"open":44.45,"volume":10398200},{"timestamp":1531834200,"date":"2018-07-17","index":11024,"close":44.43,"high":44.64,"low":43.92,"open":44.01,"volume":8693400},{"timestamp":1531920600,"date":"2018-07-18","index":11025,"close":44.25,"high":44.42,"low":43.71,"open":43.94,"volume":7470300},{"timestamp":1532007000,"date":"2018-07-19","index":11026,"close":44.44,"high":44.61,"low":44.28,"open":44.29,"volume":6677800},{"timestamp":1532093400,"date":"2018-07-20","index":11027,"close":44.54,"high":44.71,"low":44.29,"open":44.44,"volume":6718700},{"timestamp":1532352600,"date":"2018-07-23","index":11028,"close":44.25,"high":44.83,"low":44.25,"open":44.68,"volume":4385400},{"timestamp":1532439000,"date":"2018-07-24","index":11029,"close":44.82,"high":45.03,"low":44.57,"open":44.6,"volume":3664000},{"timestamp":1532525400,"date":"2018-07-25","index":11030,"close":45.04,"high":45.11,"low":44.39,"open":44.5,"volume":3586600},{"timestamp":1532611800,"date":"2018-07-26","index":11031,"close":44.53,"high":44.71,"low":44.08,"open":44.15,"volume":5271300},{"timestamp":1532698200,"date":"2018-07-27","index":11032,"close":44.51,"high":44.83,"low":44.41,"open":44.59,"volume":5293000},{"timestamp":1532957400,"date":"2018-07-30","index":11033,"close":44.41,"high":44.97,"low":44.37,"open":44.91,"volume":6178800}],"post":[{"timestamp":1533043800,"date":"2018-07-31","index":11034,"close":45.09,"high":45.41,"low":44.83,"open":45.1,"volume":6416700},{"timestamp":1533130200,"date":"2018-08-01","index":11035,"close":44.53,"high":44.68,"low":44.25,"open":44.6,"volume":7077500},{"timestamp":1533216600,"date":"2018-08-02","index":11036,"close":43.77,"high":43.95,"low":43.32,"open":43.51,"volume":8975100},{"timestamp":1533303000,"date":"2018-08-03","index":11037,"close":43.97,"high":44.05,"low":43.7,"open":43.7,"volume":3800900},{"timestamp":1533562200,"date":"2018-08-06","index":11038,"close":44.13,"high":44.23,"low":43.76,"open":43.83,"volume":4737200},{"timestamp":1533648600,"date":"2018-08-07","index":11039,"close":44.72,"high":45.1,"low":44.72,"open":45.03,"volume":5913500},{"timestamp":1533735000,"date":"2018-08-08","index":11040,"close":44.63,"high":44.86,"low":44.41,"open":44.86,"volume":4602700},{"timestamp":1533821400,"date":"2018-08-09","index":11041,"close":43.53,"high":44.09,"low":43.47,"open":43.97,"volume":4336500},{"timestamp":1533907800,"date":"2018-08-10","index":11042,"close":42.99,"high":42.99,"low":42.69,"open":42.71,"volume":7643500},{"timestamp":1534167000,"date":"2018-08-13","index":11043,"close":42.68,"high":43.1,"low":42.61,"open":42.85,"volume":4690500},{"timestamp":1534253400,"date":"2018-08-14","index":11044,"close":42.61,"high":43.06,"low":42.59,"open":42.98,"volume":3882000}]},{"date":"2018-05-01","estimated":0.68,"reported":0.78,"pre":[{"timestamp":1523885400,"date":"2018-04-16","index":10960,"close":42.72,"high":42.93,"low":42.45,"open":42.75,"volume":4249500},{"timestamp":1523971800,"date":"2018-04-17","index":10961,"close":42.65,"high":42.83,"low":42.58,"open":42.76,"volume":4483300},{"timestamp":1524058200,"date":"2018-04-18","index":10962,"close":43.53,"high":43.7,"low":43.3,"open":43.35,"volume":8704000},{"timestamp":1524144600,"date":"2018-04-19","index":10963,"close":43.67,"high":43.99,"low":43.52,"open":43.71,"volume":4839500},{"timestamp":1524231000,"date":"2018-04-20","index":10964,"close":43.5,"high":43.66,"low":43.18,"open":43.28,"volume":4251000},{"timestamp":1524490200,"date":"2018-04-23","index":10965,"close":43.91,"high":43.94,"low":43.43,"open":43.6,"volume":4498600},{"timestamp":1524576600,"date":"2018-04-24","index":10966,"close":44.24,"high":44.81,"low":44.05,"open":44.19,"volume":11475000},{"timestamp":1524663000,"date":"2018-04-25","index":10967,"close":44.17,"high":44.23,"low":43.45,"open":43.84,"volume":6782600},{"timestamp":1524749400,"date":"2018-04-26","index":10968,"close":44.85,"high":44.89,"low":44.65,"open":44.75,"volume":6753000},{"timestamp":1524835800,"date":"2018-04-27","index":10969,"close":44.22,"high":44.49,"low":44.06,"open":44.3,"volume":4454500},{"timestamp":1525095000,"date":"2018-04-30","index":10970,"close":44.59,"high":44.76,"low":43.82,"open":43.83,"volume":7359900}],"post":[{"timestamp":1525181400,"date":"2018-05-01","index":10971,"close":44.8,"high":45.1,"low":44.55,"open":44.97,"volume":7374700},{"timestamp":1525267800,"date":"2018-05-02","index":10972,"close":44.7,"high":45.05,"low":44.63,"open":44.82,"volume":4998300},{"timestamp":1525354200,"date":"2018-05-03","index":10973,"close":44.73,"high":44.76,"low":44.13,"open":44.59,"volume":5896200},{"timestamp":1525440600,"date":"2018-05-04","index":10974,"close":45.34,"high":45.5,"low":44.73,"open":44.81,"volume":5631000},{"timestamp":1525699800,"date":"2018-05-07","index":10975,"close":45.69,"high":46.38,"low":45.58,"open":45.67,"volume":9213400},{"timestamp":1525786200,"date":"2018-05-08","index":10976,"close":45.33,"high":45.46,"low":44.58,"open":44.99,"volume":7742700},{"timestamp":1525872600,"date":"2018-05-09","index":10977,"close":46.78,"high":46.85,"low":45.96,"open":45.98,"volume":10837000},{"timestamp":1525959000,"date":"2018-05-10","index":10978,"close":45.88,"high":46.02,"low":45.55,"open":45.91,"volume":7793400},{"timestamp":1526045400,"date":"2018-05-11","index":10979,"close":45.83,"high":46.04,"low":45.8,"open":45.91,"volume":3291700},{"timestamp":1526304600,"date":"2018-05-14","index":10980,"close":46.4,"high":46.78,"low":46.29,"open":46.55,"volume":4768400},{"timestamp":1526391000,"date":"2018-05-15","index":10981,"close":46.79,"high":46.99,"low":46.27,"open":46.51,"volume":7149600}]},{"date":"2018-02-06","estimated":0.57,"reported":0.66,"pre":[{"timestamp":1516631400,"date":"2018-01-22","index":10902,"close":43.39,"high":43.39,"low":42.9,"open":42.91,"volume":10260900},{"timestamp":1516717800,"date":"2018-01-23","index":10903,"close":43.24,"high":43.43,"low":43.07,"open":43.3,"volume":6382000},{"timestamp":1516804200,"date":"2018-01-24","index":10904,"close":43.94,"high":44.2,"low":43.69,"open":43.98,"volume":9785600},{"timestamp":1516890600,"date":"2018-01-25","index":10905,"close":43.74,"high":44.62,"low":43.71,"open":44.56,"volume":6220400},{"timestamp":1516977000,"date":"2018-01-26","index":10906,"close":43.81,"high":44.15,"low":43.74,"open":43.98,"volume":3920100},{"timestamp":1517236200,"date":"2018-01-29","index":10907,"close":43.35,"high":43.65,"low":43.27,"open":43.57,"volume":4881500},{"timestamp":1517322600,"date":"2018-01-30","index":10908,"close":42.81,"high":43.39,"low":42.8,"open":43.39,"volume":8185800},{"timestamp":1517409000,"date":"2018-01-31","index":10909,"close":42.79,"high":42.98,"low":42.53,"open":42.92,"volume":4465900},{"timestamp":1517495400,"date":"2018-02-01","index":10910,"close":43.36,"high":43.38,"low":42.72,"open":42.8,"volume":6508800},{"timestamp":1517581800,"date":"2018-02-02","index":10911,"close":41.16,"high":42.61,"low":41.09,"open":42.6,"volume":9559700},{"timestamp":1517841000,"date":"2018-02-05","index":10912,"close":39.78,"high":40.87,"low":36.15,"open":40.78,"volume":16464900}],"post":[{"timestamp":1517927400,"date":"2018-02-06","index":10913,"close":40.57,"high":40.84,"low":39.42,"open":39.54,"volume":10875200},{"timestamp":1518013800,"date":"2018-02-07","index":10914,"close":40,"high":41.01,"low":39.92,"open":40.54,"volume":8591300},{"timestamp":1518100200,"date":"2018-02-08","index":10915,"close":39.55,"high":40.68,"low":39.54,"open":40.54,"volume":8618000},{"timestamp":1518186600,"date":"2018-02-09","index":10916,"close":39.11,"high":39.5,"low":37.9,"open":39.26,"volume":11432500},{"timestamp":1518445800,"date":"2018-02-12","index":10917,"close":39.87,"high":39.99,"low":39.53,"open":39.61,"volume":7224300},{"timestamp":1518532200,"date":"2018-02-13","index":10918,"close":39.69,"high":39.89,"low":39.59,"open":39.71,"volume":4329500},{"timestamp":1518618600,"date":"2018-02-14","index":10919,"close":40.37,"high":40.43,"low":39.28,"open":39.38,"volume":7120200},{"timestamp":1518705000,"date":"2018-02-15","index":10920,"close":39.84,"high":40.1,"low":39.33,"open":40.08,"volume":5251100},{"timestamp":1518791400,"date":"2018-02-16","index":10921,"close":39.62,"high":40.02,"low":39.51,"open":39.61,"volume":4667200},{"timestamp":1519137000,"date":"2018-02-20","index":10922,"close":39.52,"high":40.08,"low":39.44,"open":39.95,"volume":7428000},{"timestamp":1519223400,"date":"2018-02-21","index":10923,"close":38.84,"high":39.73,"low":38.82,"open":39.57,"volume":6914100}]},{"date":"2017-10-31","estimated":0.5,"reported":0.57,"pre":[{"timestamp":1508160600,"date":"2017-10-16","index":10836,"close":39.19,"high":39.35,"low":39.1,"open":39.18,"volume":2905100},{"timestamp":1508247000,"date":"2017-10-17","index":10837,"close":38.69,"high":39.12,"low":38.64,"open":39.03,"volume":5393300},{"timestamp":1508333400,"date":"2017-10-18","index":10838,"close":38.72,"high":38.8,"low":38.44,"open":38.71,"volume":5740800},{"timestamp":1508419800,"date":"2017-10-19","index":10839,"close":38.75,"high":39,"low":38.63,"open":38.64,"volume":4658300},{"timestamp":1508506200,"date":"2017-10-20","index":10840,"close":38.75,"high":39.03,"low":38.66,"open":38.85,"volume":4166300},{"timestamp":1508765400,"date":"2017-10-23","index":10841,"close":38.79,"high":38.96,"low":38.7,"open":38.84,"volume":4738800},{"timestamp":1508851800,"date":"2017-10-24","index":10842,"close":39,"high":39.23,"low":38.93,"open":38.99,"volume":3265900},{"timestamp":1508938200,"date":"2017-10-25","index":10843,"close":38.79,"high":39.1,"low":38.51,"open":39.04,"volume":4024400},{"timestamp":1509024600,"date":"2017-10-26","index":10844,"close":38.65,"high":38.8,"low":38.59,"open":38.77,"volume":3073900},{"timestamp":1509111000,"date":"2017-10-27","index":10845,"close":39.1,"high":39.17,"low":38.63,"open":38.75,"volume":5242000},{"timestamp":1509370200,"date":"2017-10-30","index":10846,"close":39.62,"high":39.75,"low":39.39,"open":39.42,"volume":8644600}],"post":[{"timestamp":1509456600,"date":"2017-10-31","index":10847,"close":40.67,"high":40.97,"low":40.31,"open":40.79,"volume":10039900},{"timestamp":1509543000,"date":"2017-11-01","index":10848,"close":40.76,"high":41.2,"low":40.65,"open":40.99,"volume":6752100},{"timestamp":1509629400,"date":"2017-11-02","index":10849,"close":40.67,"high":40.74,"low":40.41,"open":40.43,"volume":4468500},{"timestamp":1509715800,"date":"2017-11-03","index":10850,"close":40.56,"high":40.66,"low":40.35,"open":40.53,"volume":3199100},{"timestamp":1509978600,"date":"2017-11-06","index":10851,"close":41.41,"high":41.46,"low":40.55,"open":40.55,"volume":6254200},{"timestamp":1510065000,"date":"2017-11-07","index":10852,"close":41.48,"high":41.55,"low":41.24,"open":41.55,"volume":4711600},{"timestamp":1510151400,"date":"2017-11-08","index":10853,"close":41.4,"high":41.41,"low":40.99,"open":41.15,"volume":5377400},{"timestamp":1510237800,"date":"2017-11-09","index":10854,"close":40.72,"high":40.77,"low":40.47,"open":40.63,"volume":4820600},{"timestamp":1510324200,"date":"2017-11-10","index":10855,"close":40.3,"high":40.59,"low":40.06,"open":40.59,"volume":3117500},{"timestamp":1510583400,"date":"2017-11-13","index":10856,"close":39.88,"high":40.19,"low":39.83,"open":39.96,"volume":3996300},{"timestamp":1510669800,"date":"2017-11-14","index":10857,"close":39.61,"high":39.81,"low":39.53,"open":39.8,"volume":4000100}]},{"date":"2017-08-01","estimated":0.18,"reported":0.21,"pre":[{"timestamp":1500298200,"date":"2017-07-17","index":10772,"close":34.92,"high":35.19,"low":34.9,"open":35.1,"volume":3289100},{"timestamp":1500384600,"date":"2017-07-18","index":10773,"close":34.83,"high":35.01,"low":34.76,"open":34.96,"volume":2695600},{"timestamp":1500471000,"date":"2017-07-19","index":10774,"close":35.03,"high":35.07,"low":34.73,"open":34.74,"volume":3684300},{"timestamp":1500557400,"date":"2017-07-20","index":10775,"close":35.1,"high":35.19,"low":34.97,"open":35.15,"volume":3654500},{"timestamp":1500643800,"date":"2017-07-21","index":10776,"close":34.68,"high":35.1,"low":34.63,"open":35.08,"volume":3725600},{"timestamp":1500903000,"date":"2017-07-24","index":10777,"close":34.46,"high":34.53,"low":34.24,"open":34.52,"volume":5127600},{"timestamp":1500989400,"date":"2017-07-25","index":10778,"close":34.9,"high":35.07,"low":34.83,"open":34.99,"volume":3484100},{"timestamp":1501075800,"date":"2017-07-26","index":10779,"close":34.84,"high":35,"low":34.77,"open":35,"volume":3045400},{"timestamp":1501162200,"date":"2017-07-27","index":10780,"close":34.99,"high":35.07,"low":34.84,"open":35.06,"volume":3248500},{"timestamp":1501248600,"date":"2017-07-28","index":10781,"close":35.16,"high":35.17,"low":34.62,"open":34.64,"volume":5427600},{"timestamp":1501507800,"date":"2017-07-31","index":10782,"close":35.14,"high":35.35,"low":35.07,"open":35.33,"volume":5843800}],"post":[{"timestamp":1501594200,"date":"2017-08-01","index":10783,"close":36.27,"high":36.54,"low":36.1,"open":36.16,"volume":10496700},{"timestamp":1501680600,"date":"2017-08-02","index":10784,"close":36.4,"high":36.57,"low":36.14,"open":36.18,"volume":4590900},{"timestamp":1501767000,"date":"2017-08-03","index":10785,"close":36.14,"high":36.4,"low":36.11,"open":36.25,"volume":4176000},{"timestamp":1501853400,"date":"2017-08-04","index":10786,"close":36.33,"high":36.41,"low":36.22,"open":36.24,"volume":3358800},{"timestamp":1502112600,"date":"2017-08-07","index":10787,"close":36.75,"high":36.79,"low":36.35,"open":36.39,"volume":7773300},{"timestamp":1502199000,"date":"2017-08-08","index":10788,"close":36.54,"high":36.83,"low":36.51,"open":36.73,"volume":5409500},{"timestamp":1502285400,"date":"2017-08-09","index":10789,"close":36.16,"high":36.17,"low":35.88,"open":35.97,"volume":3907800},{"timestamp":1502371800,"date":"2017-08-10","index":10790,"close":35.47,"high":35.95,"low":35.45,"open":35.92,"volume":5157800},{"timestamp":1502458200,"date":"2017-08-11","index":10791,"close":34.94,"high":35.1,"low":34.91,"open":35.01,"volume":5004100},{"timestamp":1502717400,"date":"2017-08-14","index":10792,"close":34.68,"high":35.04,"low":34.66,"open":34.94,"volume":4150700},{"timestamp":1502803800,"date":"2017-08-15","index":10793,"close":34.57,"high":34.6,"low":34.3,"open":34.57,"volume":4589200}]},{"date":"2017-05-02","estimated":0.4,"reported":0.46,"pre":[{"timestamp":1492435800,"date":"2017-04-17","index":10709,"close":35.03,"high":35.06,"low":34.71,"open":34.94,"volume":5282900},{"timestamp":1492522200,"date":"2017-04-18","index":10710,"close":34.67,"high":34.94,"low":34.45,"open":34.74,"volume":6567200},{"timestamp":1492608600,"date":"2017-04-19","index":10711,"close":34.14,"high":34.67,"low":34.05,"open":34.61,"volume":7082800},{"timestamp":1492695000,"date":"2017-04-20","index":10712,"close":34.15,"high":34.4,"low":34.14,"open":34.23,"volume":5689600},{"timestamp":1492781400,"date":"2017-04-21","index":10713,"close":34,"high":34.11,"low":33.83,"open":34.03,"volume":5437800},{"timestamp":1493040600,"date":"2017-04-24","index":10714,"close":34.45,"high":34.56,"low":34.32,"open":34.39,"volume":4980300},{"timestamp":1493127000,"date":"2017-04-25","index":10715,"close":34.66,"high":34.69,"low":34.49,"open":34.55,"volume":4428900},{"timestamp":1493213400,"date":"2017-04-26","index":10716,"close":34.66,"high":35.01,"low":34.53,"open":34.57,"volume":6208100},{"timestamp":1493299800,"date":"2017-04-27","index":10717,"close":34.4,"high":34.53,"low":34.1,"open":34.52,"volume":5884800},{"timestamp":1493386200,"date":"2017-04-28","index":10718,"close":34.32,"high":34.51,"low":34.26,"open":34.34,"volume":4257900},{"timestamp":1493645400,"date":"2017-05-01","index":10719,"close":34.32,"high":34.59,"low":34.27,"open":34.33,"volume":5488800}],"post":[{"timestamp":1493731800,"date":"2017-05-02","index":10720,"close":34.75,"high":35.18,"low":34.67,"open":34.82,"volume":8663500},{"timestamp":1493818200,"date":"2017-05-03","index":10721,"close":34.69,"high":34.79,"low":34.44,"open":34.6,"volume":5648200},{"timestamp":1493904600,"date":"2017-05-04","index":10722,"close":34.32,"high":34.48,"low":34.21,"open":34.43,"volume":5219100},{"timestamp":1493991000,"date":"2017-05-05","index":10723,"close":35.3,"high":35.32,"low":34.62,"open":34.67,"volume":6863500},{"timestamp":1494250200,"date":"2017-05-08","index":10724,"close":35.43,"high":35.48,"low":35.17,"open":35.32,"volume":5413200},{"timestamp":1494336600,"date":"2017-05-09","index":10725,"close":35.35,"high":35.5,"low":35.26,"open":35.44,"volume":6777200},{"timestamp":1494423000,"date":"2017-05-10","index":10726,"close":35.01,"high":35.32,"low":35,"open":35.24,"volume":5699100},{"timestamp":1494509400,"date":"2017-05-11","index":10727,"close":35.21,"high":35.29,"low":35.02,"open":35.11,"volume":6669900},{"timestamp":1494595800,"date":"2017-05-12","index":10728,"close":35.39,"high":35.5,"low":35.22,"open":35.22,"volume":4780500},{"timestamp":1494855000,"date":"2017-05-15","index":10729,"close":35.71,"high":36.1,"low":35.65,"open":36.1,"volume":8786200},{"timestamp":1494941400,"date":"2017-05-16","index":10730,"close":36.24,"high":36.48,"low":36.19,"open":36.24,"volume":9797600}]},{"date":"2017-02-07","estimated":0.15,"reported":0.12,"pre":[{"timestamp":1485181800,"date":"2017-01-23","index":10651,"close":36.62,"high":36.75,"low":36.32,"open":36.6,"volume":5470400},{"timestamp":1485268200,"date":"2017-01-24","index":10652,"close":36.91,"high":36.99,"low":36.54,"open":36.54,"volume":6519300},{"timestamp":1485354600,"date":"2017-01-25","index":10653,"close":37.03,"high":37.13,"low":36.89,"open":37.1,"volume":3977400},{"timestamp":1485441000,"date":"2017-01-26","index":10654,"close":36.74,"high":37.05,"low":36.59,"open":36.96,"volume":4450100},{"timestamp":1485527400,"date":"2017-01-27","index":10655,"close":36.58,"high":36.65,"low":36.45,"open":36.53,"volume":4242000},{"timestamp":1485786600,"date":"2017-01-30","index":10656,"close":35.96,"high":36.13,"low":35.73,"open":36.09,"volume":7529400},{"timestamp":1485873000,"date":"2017-01-31","index":10657,"close":35.98,"high":36.15,"low":35.73,"open":36.06,"volume":5467400},{"timestamp":1485959400,"date":"2017-02-01","index":10658,"close":35.99,"high":36.2,"low":35.81,"open":36.18,"volume":7160600},{"timestamp":1486045800,"date":"2017-02-02","index":10659,"close":35.79,"high":35.99,"low":35.55,"open":35.87,"volume":7642600},{"timestamp":1486132200,"date":"2017-02-03","index":10660,"close":35.92,"high":36.17,"low":35.8,"open":35.92,"volume":5070400},{"timestamp":1486391400,"date":"2017-02-06","index":10661,"close":35.82,"high":35.92,"low":35.66,"open":35.81,"volume":5848000}],"post":[{"timestamp":1486477800,"date":"2017-02-07","index":10662,"close":34.38,"high":34.89,"low":34.15,"open":34.77,"volume":17843200},{"timestamp":1486564200,"date":"2017-02-08","index":10663,"close":34.43,"high":34.46,"low":34,"open":34.17,"volume":8322900},{"timestamp":1486650600,"date":"2017-02-09","index":10664,"close":34.44,"high":34.91,"low":34.41,"open":34.43,"volume":8940000},{"timestamp":1486737000,"date":"2017-02-10","index":10665,"close":34.53,"high":34.71,"low":34.44,"open":34.65,"volume":6389800},{"timestamp":1486996200,"date":"2017-02-13","index":10666,"close":34.66,"high":34.72,"low":34.52,"open":34.57,"volume":6899200},{"timestamp":1487082600,"date":"2017-02-14","index":10667,"close":34.58,"high":34.61,"low":34.37,"open":34.59,"volume":8026500},{"timestamp":1487169000,"date":"2017-02-15","index":10668,"close":33.8,"high":33.9,"low":33.71,"open":33.8,"volume":7675100},{"timestamp":1487255400,"date":"2017-02-16","index":10669,"close":33.68,"high":34.1,"low":33.64,"open":33.89,"volume":7511200},{"timestamp":1487341800,"date":"2017-02-17","index":10670,"close":33.42,"high":33.56,"low":33.33,"open":33.53,"volume":6428300},{"timestamp":1487687400,"date":"2017-02-21","index":10671,"close":33.83,"high":34.11,"low":33.74,"open":34.04,"volume":8189100},{"timestamp":1487773800,"date":"2017-02-22","index":10672,"close":33.41,"high":33.7,"low":33.38,"open":33.53,"volume":6011100}]},{"date":"2016-11-01","estimated":0.25,"reported":0.29,"pre":[{"timestamp":1476711000,"date":"2016-10-17","index":10585,"close":35.5,"high":35.68,"low":35.39,"open":35.56,"volume":3488100},{"timestamp":1476797400,"date":"2016-10-18","index":10586,"close":35.98,"high":36.17,"low":35.88,"open":36.16,"volume":3642400},{"timestamp":1476883800,"date":"2016-10-19","index":10587,"close":36.05,"high":36.39,"low":36.03,"open":36.12,"volume":3886400},{"timestamp":1476970200,"date":"2016-10-20","index":10588,"close":36.05,"high":36.21,"low":35.79,"open":35.94,"volume":4003100},{"timestamp":1477056600,"date":"2016-10-21","index":10589,"close":36.25,"high":36.27,"low":35.91,"open":36.06,"volume":4214900},{"timestamp":1477315800,"date":"2016-10-24","index":10590,"close":35.87,"high":36.25,"low":35.58,"open":36.18,"volume":4502700},{"timestamp":1477402200,"date":"2016-10-25","index":10591,"close":36.04,"high":36.25,"low":35.92,"open":36.04,"volume":4475800},{"timestamp":1477488600,"date":"2016-10-26","index":10592,"close":35.85,"high":35.93,"low":35.47,"open":35.57,"volume":4280000},{"timestamp":1477575000,"date":"2016-10-27","index":10593,"close":36,"high":36.25,"low":35.85,"open":35.94,"volume":4174300},{"timestamp":1477661400,"date":"2016-10-28","index":10594,"close":35.68,"high":36,"low":35.54,"open":35.62,"volume":5057000},{"timestamp":1477920600,"date":"2016-10-31","index":10595,"close":35.55,"high":35.67,"low":35.31,"open":35.42,"volume":5420500}],"post":[{"timestamp":1478007000,"date":"2016-11-01","index":10596,"close":34.11,"high":35.03,"low":33.83,"open":35.02,"volume":11938800},{"timestamp":1478093400,"date":"2016-11-02","index":10597,"close":34.01,"high":34.5,"low":33.76,"open":34.33,"volume":7778000},{"timestamp":1478179800,"date":"2016-11-03","index":10598,"close":33.84,"high":34.13,"low":33.7,"open":34.02,"volume":4876200},{"timestamp":1478266200,"date":"2016-11-04","index":10599,"close":33.54,"high":33.84,"low":33.49,"open":33.58,"volume":6030000},{"timestamp":1478529000,"date":"2016-11-07","index":10600,"close":34.02,"high":34.05,"low":33.7,"open":33.83,"volume":5863800},{"timestamp":1478615400,"date":"2016-11-08","index":10601,"close":33.48,"high":33.68,"low":33.32,"open":33.38,"volume":4865100},{"timestamp":1478701800,"date":"2016-11-09","index":10602,"close":33.84,"high":34.03,"low":33.19,"open":33.19,"volume":5588000},{"timestamp":1478788200,"date":"2016-11-10","index":10603,"close":33.94,"high":34.31,"low":33.84,"open":34.28,"volume":5210400},{"timestamp":1478874600,"date":"2016-11-11","index":10604,"close":33.18,"high":33.58,"low":32.93,"open":33.51,"volume":6598100},{"timestamp":1479133800,"date":"2016-11-14","index":10605,"close":32.98,"high":33,"low":32.53,"open":32.75,"volume":5449600},{"timestamp":1479220200,"date":"2016-11-15","index":10606,"close":33.61,"high":33.68,"low":33.22,"open":33.22,"volume":5679300}]},{"date":"2016-07-26","estimated":0.28,"reported":0.24,"pre":[{"timestamp":1468243800,"date":"2016-07-11","index":10516,"close":36.11,"high":36.23,"low":35.98,"open":36.06,"volume":6900300},{"timestamp":1468330200,"date":"2016-07-12","index":10517,"close":36.91,"high":37.2,"low":36.58,"open":36.72,"volume":12162600},{"timestamp":1468416600,"date":"2016-07-13","index":10518,"close":36.56,"high":37.28,"low":36.27,"open":37.1,"volume":8622500},{"timestamp":1468503000,"date":"2016-07-14","index":10519,"close":36.56,"high":37.1,"low":36.55,"open":37.09,"volume":5499900},{"timestamp":1468589400,"date":"2016-07-15","index":10520,"close":36.56,"high":36.65,"low":36.42,"open":36.6,"volume":6032400},{"timestamp":1468848600,"date":"2016-07-18","index":10521,"close":36.17,"high":36.33,"low":36.03,"open":36.24,"volume":5608500},{"timestamp":1468935000,"date":"2016-07-19","index":10522,"close":36.03,"high":36.15,"low":35.83,"open":36,"volume":5346700},{"timestamp":1469021400,"date":"2016-07-20","index":10523,"close":35.96,"high":36.07,"low":35.7,"open":35.91,"volume":5153600},{"timestamp":1469107800,"date":"2016-07-21","index":10524,"close":35.84,"high":36.25,"low":35.77,"open":35.83,"volume":3949500},{"timestamp":1469194200,"date":"2016-07-22","index":10525,"close":35.87,"high":35.92,"low":35.66,"open":35.87,"volume":5635600},{"timestamp":1469453400,"date":"2016-07-25","index":10526,"close":34.9,"high":35.49,"low":34.73,"open":35.46,"volume":10941300}],"post":[{"timestamp":1469539800,"date":"2016-07-26","index":10527,"close":34.59,"high":34.67,"low":34.07,"open":34.08,"volume":8646000},{"timestamp":1469626200,"date":"2016-07-27","index":10528,"close":34.57,"high":35.17,"low":34.42,"open":34.97,"volume":8424100},{"timestamp":1469712600,"date":"2016-07-28","index":10529,"close":33.99,"high":34.47,"low":33.91,"open":34.42,"volume":9295000},{"timestamp":1469799000,"date":"2016-07-29","index":10530,"close":34.4,"high":34.43,"low":33.87,"open":34,"volume":6349500},{"timestamp":1470058200,"date":"2016-08-01","index":10531,"close":33.18,"high":33.94,"low":33.1,"open":33.91,"volume":11808600},{"timestamp":1470144600,"date":"2016-08-02","index":10532,"close":33.45,"high":33.74,"low":33.14,"open":33.65,"volume":9236000},{"timestamp":1470231000,"date":"2016-08-03","index":10533,"close":33.01,"high":33.03,"low":32.5,"open":32.65,"volume":9514200},{"timestamp":1470317400,"date":"2016-08-04","index":10534,"close":33,"high":33.3,"low":32.93,"open":33.06,"volume":6920500},{"timestamp":1470403800,"date":"2016-08-05","index":10535,"close":33.15,"high":33.31,"low":32.96,"open":33.27,"volume":6104700},{"timestamp":1470663000,"date":"2016-08-08","index":10536,"close":33.17,"high":33.38,"low":33.08,"open":33.08,"volume":6020400},{"timestamp":1470749400,"date":"2016-08-09","index":10537,"close":33.38,"high":33.64,"low":33.25,"open":33.51,"volume":5363800}]},{"date":"2016-04-26","estimated":-0.17,"reported":0.17,"pre":[{"timestamp":1460381400,"date":"2016-04-11","index":10453,"close":30.31,"high":30.61,"low":30.3,"open":30.43,"volume":7394200},{"timestamp":1460467800,"date":"2016-04-12","index":10454,"close":31.2,"high":31.31,"low":30.33,"open":30.43,"volume":10831900},{"timestamp":1460554200,"date":"2016-04-13","index":10455,"close":31.38,"high":31.7,"low":31.21,"open":31.7,"volume":8941300},{"timestamp":1460640600,"date":"2016-04-14","index":10456,"close":30.92,"high":30.98,"low":30.68,"open":30.79,"volume":12689700},{"timestamp":1460727000,"date":"2016-04-15","index":10457,"close":30.65,"high":30.7,"low":30.23,"open":30.49,"volume":14895000},{"timestamp":1460986200,"date":"2016-04-18","index":10458,"close":31.06,"high":31.12,"low":29.98,"open":30.03,"volume":11790500},{"timestamp":1461072600,"date":"2016-04-19","index":10459,"close":31.76,"high":31.83,"low":31.1,"open":31.19,"volume":13447800},{"timestamp":1461159000,"date":"2016-04-20","index":10460,"close":31.86,"high":32.2,"low":31.2,"open":31.25,"volume":11868400},{"timestamp":1461245400,"date":"2016-04-21","index":10461,"close":31.74,"high":32.12,"low":31.67,"open":32.03,"volume":7492500},{"timestamp":1461331800,"date":"2016-04-22","index":10462,"close":32.15,"high":32.23,"low":31.63,"open":31.63,"volume":7106800},{"timestamp":1461591000,"date":"2016-04-25","index":10463,"close":31.79,"high":32.02,"low":31.44,"open":31.94,"volume":8241900}],"post":[{"timestamp":1461677400,"date":"2016-04-26","index":10464,"close":33.49,"high":33.52,"low":33.08,"open":33.3,"volume":15939000},{"timestamp":1461763800,"date":"2016-04-27","index":10465,"close":33.84,"high":34,"low":33.42,"open":33.49,"volume":11240100},{"timestamp":1461850200,"date":"2016-04-28","index":10466,"close":33.49,"high":34,"low":33.33,"open":33.34,"volume":8001700},{"timestamp":1461936600,"date":"2016-04-29","index":10467,"close":33.58,"high":33.77,"low":33.13,"open":33.52,"volume":9101600},{"timestamp":1462195800,"date":"2016-05-02","index":10468,"close":33.62,"high":33.75,"low":33.3,"open":33.62,"volume":6543300},{"timestamp":1462282200,"date":"2016-05-03","index":10469,"close":32.56,"high":33.62,"low":32.47,"open":33.62,"volume":10091700},{"timestamp":1462368600,"date":"2016-05-04","index":10470,"close":31.42,"high":31.96,"low":31.26,"open":31.72,"volume":9827800},{"timestamp":1462455000,"date":"2016-05-05","index":10471,"close":31.58,"high":32.04,"low":31.35,"open":31.74,"volume":7743100},{"timestamp":1462541400,"date":"2016-05-06","index":10472,"close":31.58,"high":31.84,"low":31.18,"open":31.18,"volume":6258500},{"timestamp":1462800600,"date":"2016-05-09","index":10473,"close":31.08,"high":31.42,"low":30.76,"open":31.42,"volume":7243200},{"timestamp":1462887000,"date":"2016-05-10","index":10474,"close":31.68,"high":31.7,"low":31.17,"open":31.18,"volume":7220200}]},{"date":"2016-02-02","estimated":0.12,"reported":0.06,"pre":[{"timestamp":1452868200,"date":"2016-01-15","index":10395,"close":29.16,"high":29.73,"low":28.84,"open":29.29,"volume":11710500},{"timestamp":1453213800,"date":"2016-01-19","index":10396,"close":28.92,"high":29.7,"low":28.52,"open":29.59,"volume":9346600},{"timestamp":1453300200,"date":"2016-01-20","index":10397,"close":28.46,"high":28.82,"low":27.56,"open":28.53,"volume":15078500},{"timestamp":1453386600,"date":"2016-01-21","index":10398,"close":29.46,"high":29.62,"low":28.32,"open":28.51,"volume":9915800},{"timestamp":1453473000,"date":"2016-01-22","index":10399,"close":30.35,"high":30.88,"low":30.06,"open":30.61,"volume":14915500},{"timestamp":1453732200,"date":"2016-01-25","index":10400,"close":29.47,"high":30.17,"low":29.45,"open":29.77,"volume":8018500},{"timestamp":1453818600,"date":"2016-01-26","index":10401,"close":30.74,"high":30.9,"low":30.12,"open":30.32,"volume":9619400},{"timestamp":1453905000,"date":"2016-01-27","index":10402,"close":30.68,"high":31.29,"low":30.16,"open":30.33,"volume":9700000},{"timestamp":1453991400,"date":"2016-01-28","index":10403,"close":31.89,"high":32.11,"low":31.29,"open":32.07,"volume":11300600},{"timestamp":1454077800,"date":"2016-01-29","index":10404,"close":32.37,"high":32.38,"low":31.54,"open":31.77,"volume":8816600},{"timestamp":1454337000,"date":"2016-02-01","index":10405,"close":31.7,"high":31.89,"low":30.9,"open":31.18,"volume":9466800}],"post":[{"timestamp":1454423400,"date":"2016-02-02","index":10406,"close":29.02,"high":29.36,"low":28.62,"open":29.03,"volume":21364300},{"timestamp":1454509800,"date":"2016-02-03","index":10407,"close":29.66,"high":29.81,"low":28.44,"open":29.28,"volume":14324800},{"timestamp":1454596200,"date":"2016-02-04","index":10408,"close":30.61,"high":31.04,"low":30.18,"open":30.26,"volume":11294000},{"timestamp":1454682600,"date":"2016-02-05","index":10409,"close":30.46,"high":30.81,"low":30.24,"open":30.49,"volume":6792300},{"timestamp":1454941800,"date":"2016-02-08","index":10410,"close":29.92,"high":30.07,"low":29.31,"open":29.64,"volume":8816900},{"timestamp":1455028200,"date":"2016-02-09","index":10411,"close":28.95,"high":29.5,"low":28.75,"open":29.28,"volume":9475200},{"timestamp":1455114600,"date":"2016-02-10","index":10412,"close":28.04,"high":28.61,"low":27.85,"open":28.04,"volume":9816100},{"timestamp":1455201000,"date":"2016-02-11","index":10413,"close":27.64,"high":27.85,"low":27.01,"open":27.31,"volume":15046700},{"timestamp":1455287400,"date":"2016-02-12","index":10414,"close":29.02,"high":29.06,"low":28.08,"open":28.29,"volume":10848200},{"timestamp":1455633000,"date":"2016-02-16","index":10415,"close":29.06,"high":29.39,"low":28.84,"open":29.36,"volume":8926600},{"timestamp":1455719400,"date":"2016-02-17","index":10416,"close":29.95,"high":30.23,"low":29.23,"open":29.23,"volume":10400300}]},{"date":"2015-10-27","estimated":0.32,"reported":0.59,"pre":[{"timestamp":1444656600,"date":"2015-10-12","index":10329,"close":35.37,"high":35.77,"low":35.23,"open":35.74,"volume":7051700},{"timestamp":1444743000,"date":"2015-10-13","index":10330,"close":34.73,"high":35.16,"low":34.31,"open":34.4,"volume":7100500},{"timestamp":1444829400,"date":"2015-10-14","index":10331,"close":35.32,"high":35.43,"low":34.9,"open":35.06,"volume":7487100},{"timestamp":1444915800,"date":"2015-10-15","index":10332,"close":35.68,"high":35.69,"low":35.03,"open":35.36,"volume":6131500},{"timestamp":1445002200,"date":"2015-10-16","index":10333,"close":35.86,"high":35.91,"low":35.36,"open":35.9,"volume":5664800},{"timestamp":1445261400,"date":"2015-10-19","index":10334,"close":34.94,"high":35.39,"low":34.71,"open":35.34,"volume":4922900},{"timestamp":1445347800,"date":"2015-10-20","index":10335,"close":34.97,"high":35.08,"low":34.46,"open":34.49,"volume":5405600},{"timestamp":1445434200,"date":"2015-10-21","index":10336,"close":35.14,"high":35.47,"low":35.05,"open":35.31,"volume":6497600},{"timestamp":1445520600,"date":"2015-10-22","index":10337,"close":35.92,"high":35.99,"low":35.56,"open":35.63,"volume":8136700},{"timestamp":1445607000,"date":"2015-10-23","index":10338,"close":35.72,"high":36,"low":35.52,"open":35.84,"volume":4767000},{"timestamp":1445866200,"date":"2015-10-26","index":10339,"close":35.05,"high":35.64,"low":35.05,"open":35.6,"volume":5107500}],"post":[{"timestamp":1445952600,"date":"2015-10-27","index":10340,"close":34.82,"high":35.19,"low":34.6,"open":34.82,"volume":10142500},{"timestamp":1446039000,"date":"2015-10-28","index":10341,"close":35.74,"high":36.09,"low":35.07,"open":35.09,"volume":9689700},{"timestamp":1446125400,"date":"2015-10-29","index":10342,"close":35.71,"high":36.01,"low":35.34,"open":35.38,"volume":7276100},{"timestamp":1446211800,"date":"2015-10-30","index":10343,"close":35.7,"high":36,"low":35.33,"open":35.62,"volume":5457400},{"timestamp":1446474600,"date":"2015-11-02","index":10344,"close":36.28,"high":36.34,"low":35.54,"open":35.64,"volume":7194900},{"timestamp":1446561000,"date":"2015-11-03","index":10345,"close":37.23,"high":37.53,"low":36.32,"open":36.36,"volume":9949500},{"timestamp":1446647400,"date":"2015-11-04","index":10346,"close":36.36,"high":37.04,"low":36.1,"open":36.99,"volume":8892400},{"timestamp":1446733800,"date":"2015-11-05","index":10347,"close":35.55,"high":36.19,"low":35.53,"open":35.9,"volume":6416400},{"timestamp":1446820200,"date":"2015-11-06","index":10348,"close":35.13,"high":35.37,"low":34.78,"open":35.02,"volume":5852300},{"timestamp":1447079400,"date":"2015-11-09","index":10349,"close":34.88,"high":35.39,"low":34.69,"open":35.14,"volume":5727900},{"timestamp":1447165800,"date":"2015-11-10","index":10350,"close":34.77,"high":35.01,"low":34.53,"open":34.62,"volume":4717000}]},{"date":"2015-07-28","estimated":0.49,"reported":0.43,"pre":[{"timestamp":1436794200,"date":"2015-07-13","index":10265,"close":39.96,"high":40.11,"low":39.88,"open":40.05,"volume":3435100},{"timestamp":1436880600,"date":"2015-07-14","index":10266,"close":40.33,"high":40.36,"low":39.91,"open":39.97,"volume":3447200},{"timestamp":1436967000,"date":"2015-07-15","index":10267,"close":40.04,"high":40.21,"low":39.76,"open":40.15,"volume":4006200},{"timestamp":1437053400,"date":"2015-07-16","index":10268,"close":39.54,"high":39.82,"low":39.47,"open":39.79,"volume":4587100},{"timestamp":1437139800,"date":"2015-07-17","index":10269,"close":39.12,"high":39.44,"low":39,"open":39.43,"volume":4253700},{"timestamp":1437399000,"date":"2015-07-20","index":10270,"close":38.75,"high":39.07,"low":38.75,"open":39.04,"volume":4131300},{"timestamp":1437485400,"date":"2015-07-21","index":10271,"close":38.73,"high":38.96,"low":38.67,"open":38.69,"volume":5668600},{"timestamp":1437571800,"date":"2015-07-22","index":10272,"close":37.91,"high":38.42,"low":37.81,"open":38.4,"volume":6777900},{"timestamp":1437658200,"date":"2015-07-23","index":10273,"close":37.3,"high":37.71,"low":37.07,"open":37.62,"volume":8620500},{"timestamp":1437744600,"date":"2015-07-24","index":10274,"close":36.57,"high":37.15,"low":36.41,"open":37.07,"volume":7304700},{"timestamp":1438003800,"date":"2015-07-27","index":10275,"close":36.05,"high":36.37,"low":35.87,"open":36.15,"volume":9074500}],"post":[{"timestamp":1438090200,"date":"2015-07-28","index":10276,"close":37.29,"high":37.33,"low":36.59,"open":36.89,"volume":8220800},{"timestamp":1438176600,"date":"2015-07-29","index":10277,"close":37.39,"high":37.52,"low":36.87,"open":37.06,"volume":6782800},{"timestamp":1438263000,"date":"2015-07-30","index":10278,"close":37.68,"high":38.06,"low":37.45,"open":37.87,"volume":4731300},{"timestamp":1438349400,"date":"2015-07-31","index":10279,"close":36.97,"high":37.36,"low":36.9,"open":37.33,"volume":5669900},{"timestamp":1438608600,"date":"2015-08-03","index":10280,"close":36.48,"high":36.84,"low":36.33,"open":36.63,"volume":5564700},{"timestamp":1438695000,"date":"2015-08-04","index":10281,"close":36.54,"high":36.85,"low":36.42,"open":36.73,"volume":6401400},{"timestamp":1438781400,"date":"2015-08-05","index":10282,"close":35.87,"high":36.67,"low":35.86,"open":36.55,"volume":6796300},{"timestamp":1438867800,"date":"2015-08-06","index":10283,"close":35.88,"high":35.91,"low":35.44,"open":35.64,"volume":8096100},{"timestamp":1438954200,"date":"2015-08-07","index":10284,"close":35.68,"high":36.29,"low":35.65,"open":35.9,"volume":4821900},{"timestamp":1439213400,"date":"2015-08-10","index":10285,"close":36.28,"high":36.3,"low":35.52,"open":35.66,"volume":6429600},{"timestamp":1439299800,"date":"2015-08-11","index":10286,"close":36.05,"high":36.07,"low":35.6,"open":35.84,"volume":6132700}]},{"date":"2015-04-28","estimated":0.28,"reported":0.85,"pre":[{"timestamp":1428931800,"date":"2015-04-13","index":10202,"close":41.23,"high":41.55,"low":41.13,"open":41.39,"volume":5037800},{"timestamp":1429018200,"date":"2015-04-14","index":10203,"close":41.8,"high":42,"low":41.47,"open":41.56,"volume":6015900},{"timestamp":1429104600,"date":"2015-04-15","index":10204,"close":42.42,"high":42.48,"low":41.97,"open":42.02,"volume":6496400},{"timestamp":1429191000,"date":"2015-04-16","index":10205,"close":42.55,"high":42.72,"low":42.03,"open":42.62,"volume":6651800},{"timestamp":1429277400,"date":"2015-04-17","index":10206,"close":42.89,"high":42.99,"low":42.55,"open":42.69,"volume":7465200},{"timestamp":1429536600,"date":"2015-04-20","index":10207,"close":42.82,"high":43.25,"low":42.8,"open":43.01,"volume":5797100},{"timestamp":1429623000,"date":"2015-04-21","index":10208,"close":42.78,"high":43.27,"low":42.52,"open":43.06,"volume":7808600},{"timestamp":1429709400,"date":"2015-04-22","index":10209,"close":43.24,"high":43.3,"low":42.92,"open":43.26,"volume":5202600},{"timestamp":1429795800,"date":"2015-04-23","index":10210,"close":43.6,"high":43.74,"low":43.38,"open":43.45,"volume":5577100},{"timestamp":1429882200,"date":"2015-04-24","index":10211,"close":43.46,"high":43.72,"low":43.15,"open":43.72,"volume":5414900},{"timestamp":1430141400,"date":"2015-04-27","index":10212,"close":43.04,"high":43.6,"low":43.02,"open":43.41,"volume":7591500}],"post":[{"timestamp":1430227800,"date":"2015-04-28","index":10213,"close":43.48,"high":43.83,"low":43.26,"open":43.77,"volume":8699700},{"timestamp":1430314200,"date":"2015-04-29","index":10214,"close":43.59,"high":43.69,"low":43.09,"open":43.39,"volume":7175600},{"timestamp":1430400600,"date":"2015-04-30","index":10215,"close":43.16,"high":43.5,"low":43.14,"open":43.43,"volume":5633000},{"timestamp":1430487000,"date":"2015-05-01","index":10216,"close":43.23,"high":43.36,"low":42.45,"open":42.82,"volume":7289000},{"timestamp":1430746200,"date":"2015-05-04","index":10217,"close":43.41,"high":43.63,"low":43.32,"open":43.37,"volume":5149700},{"timestamp":1430832600,"date":"2015-05-05","index":10218,"close":43.1,"high":43.85,"low":43.07,"open":43.49,"volume":6220000},{"timestamp":1430919000,"date":"2015-05-06","index":10219,"close":42.5,"high":42.91,"low":42.36,"open":42.82,"volume":4046000},{"timestamp":1431005400,"date":"2015-05-07","index":10220,"close":41.83,"high":42.04,"low":41.4,"open":42.02,"volume":5020500},{"timestamp":1431091800,"date":"2015-05-08","index":10221,"close":42.71,"high":42.84,"low":42.26,"open":42.77,"volume":5308800},{"timestamp":1431351000,"date":"2015-05-11","index":10222,"close":42.58,"high":43.03,"low":42.53,"open":42.95,"volume":4252800},{"timestamp":1431437400,"date":"2015-05-12","index":10223,"close":42.69,"high":42.95,"low":42.48,"open":42.48,"volume":3801700}]},{"date":"2015-02-03","estimated":0.51,"reported":0.74,"pre":[{"timestamp":1421418600,"date":"2015-01-16","index":10144,"close":37.86,"high":37.95,"low":36.82,"open":36.9,"volume":15374900},{"timestamp":1421764200,"date":"2015-01-20","index":10145,"close":37.69,"high":38.03,"low":37.38,"open":38.01,"volume":8197700},{"timestamp":1421850600,"date":"2015-01-21","index":10146,"close":38.82,"high":39.02,"low":37.73,"open":37.83,"volume":10491800},{"timestamp":1421937000,"date":"2015-01-22","index":10147,"close":38.98,"high":39.14,"low":38.51,"open":39.02,"volume":8169600},{"timestamp":1422023400,"date":"2015-01-23","index":10148,"close":38.9,"high":39.23,"low":38.41,"open":38.49,"volume":8398200},{"timestamp":1422282600,"date":"2015-01-26","index":10149,"close":39.92,"high":40.21,"low":38.8,"open":39.03,"volume":9391200},{"timestamp":1422369000,"date":"2015-01-27","index":10150,"close":40.21,"high":40.44,"low":39.74,"open":39.84,"volume":10968200},{"timestamp":1422455400,"date":"2015-01-28","index":10151,"close":38.88,"high":39.8,"low":38.84,"open":39.78,"volume":8471000},{"timestamp":1422541800,"date":"2015-01-29","index":10152,"close":38.75,"high":38.84,"low":38.21,"open":38.72,"volume":6995400},{"timestamp":1422628200,"date":"2015-01-30","index":10153,"close":38.83,"high":39.28,"low":38.21,"open":38.74,"volume":7610000},{"timestamp":1422887400,"date":"2015-02-02","index":10154,"close":39.86,"high":39.88,"low":39.19,"open":39.4,"volume":8213900}],"post":[{"timestamp":1422973800,"date":"2015-02-03","index":10155,"close":41.1,"high":41.27,"low":40.52,"open":40.79,"volume":12783500},{"timestamp":1423060200,"date":"2015-02-04","index":10156,"close":40.45,"high":40.8,"low":40.09,"open":40.47,"volume":8777900},{"timestamp":1423146600,"date":"2015-02-05","index":10157,"close":41.38,"high":41.58,"low":40.95,"open":41.11,"volume":7738400},{"timestamp":1423233000,"date":"2015-02-06","index":10158,"close":41.17,"high":41.65,"low":41.08,"open":41.53,"volume":6735300},{"timestamp":1423492200,"date":"2015-02-09","index":10159,"close":41.61,"high":42.03,"low":41.48,"open":41.51,"volume":8132800},{"timestamp":1423578600,"date":"2015-02-10","index":10160,"close":41.25,"high":41.29,"low":40.53,"open":41.15,"volume":10147000},{"timestamp":1423665000,"date":"2015-02-11","index":10161,"close":40.35,"high":40.47,"low":39.82,"open":40.17,"volume":6177400},{"timestamp":1423751400,"date":"2015-02-12","index":10162,"close":41.34,"high":41.81,"low":40.89,"open":40.95,"volume":15230500},{"timestamp":1423837800,"date":"2015-02-13","index":10163,"close":41.93,"high":42.1,"low":41.7,"open":41.8,"volume":6625200},{"timestamp":1424183400,"date":"2015-02-17","index":10164,"close":41.78,"high":41.93,"low":41.25,"open":41.41,"volume":5168400},{"timestamp":1424269800,"date":"2015-02-18","index":10165,"close":41.75,"high":41.93,"low":41.46,"open":41.65,"volume":4879400}]},{"date":"2014-10-28","estimated":0.91,"reported":0.99,"pre":[{"timestamp":1413207000,"date":"2014-10-13","index":10078,"close":41.22,"high":42.1,"low":41.17,"open":41.92,"volume":5207000},{"timestamp":1413293400,"date":"2014-10-14","index":10079,"close":40.61,"high":41.27,"low":40.48,"open":41.1,"volume":8518800},{"timestamp":1413379800,"date":"2014-10-15","index":10080,"close":40.63,"high":40.69,"low":39.56,"open":40.48,"volume":10663400},{"timestamp":1413466200,"date":"2014-10-16","index":10081,"close":40.72,"high":40.98,"low":39.45,"open":39.64,"volume":9972900},{"timestamp":1413552600,"date":"2014-10-17","index":10082,"close":41.44,"high":41.7,"low":41.23,"open":41.34,"volume":11108100},{"timestamp":1413811800,"date":"2014-10-20","index":10083,"close":41.16,"high":41.28,"low":40.79,"open":41.1,"volume":6357400},{"timestamp":1413898200,"date":"2014-10-21","index":10084,"close":42.26,"high":42.39,"low":41.67,"open":41.91,"volume":5479700},{"timestamp":1413984600,"date":"2014-10-22","index":10085,"close":41.56,"high":42.16,"low":41.56,"open":41.97,"volume":5049000},{"timestamp":1414071000,"date":"2014-10-23","index":10086,"close":42.17,"high":42.42,"low":41.79,"open":41.97,"volume":4949300},{"timestamp":1414157400,"date":"2014-10-24","index":10087,"close":42.17,"high":42.21,"low":41.79,"open":42.06,"volume":4358500},{"timestamp":1414416600,"date":"2014-10-27","index":10088,"close":41.95,"high":42.01,"low":41.53,"open":41.8,"volume":7010200}],"post":[{"timestamp":1414503000,"date":"2014-10-28","index":10089,"close":42.84,"high":42.86,"low":42.13,"open":42.31,"volume":7427800},{"timestamp":1414589400,"date":"2014-10-29","index":10090,"close":42.9,"high":43.5,"low":42.62,"open":43,"volume":7344300},{"timestamp":1414675800,"date":"2014-10-30","index":10091,"close":43.11,"high":43.27,"low":42.44,"open":42.67,"volume":6652000},{"timestamp":1414762200,"date":"2014-10-31","index":10092,"close":43.46,"high":43.47,"low":42.69,"open":43.06,"volume":7493700},{"timestamp":1415025000,"date":"2014-11-03","index":10093,"close":42.46,"high":43.08,"low":42.43,"open":42.94,"volume":6742000},{"timestamp":1415111400,"date":"2014-11-04","index":10094,"close":41.65,"high":42.02,"low":41.4,"open":41.98,"volume":8031000},{"timestamp":1415197800,"date":"2014-11-05","index":10095,"close":41.77,"high":41.92,"low":41.25,"open":41.48,"volume":5316100},{"timestamp":1415284200,"date":"2014-11-06","index":10096,"close":41.87,"high":42.11,"low":41.54,"open":42.02,"volume":4523700},{"timestamp":1415370600,"date":"2014-11-07","index":10097,"close":42.06,"high":42.34,"low":41.94,"open":41.99,"volume":5702100},{"timestamp":1415629800,"date":"2014-11-10","index":10098,"close":41.86,"high":42.25,"low":41.77,"open":42.07,"volume":5072400},{"timestamp":1415716200,"date":"2014-11-11","index":10099,"close":41.75,"high":41.92,"low":41.31,"open":41.43,"volume":5421800}]},{"date":"2014-07-29","estimated":1.12,"reported":1.18,"pre":[{"timestamp":1405344600,"date":"2014-07-14","index":10014,"close":51.64,"high":51.75,"low":51.52,"open":51.59,"volume":2866300},{"timestamp":1405431000,"date":"2014-07-15","index":10015,"close":51.7,"high":51.99,"low":51.4,"open":51.91,"volume":2502100},{"timestamp":1405517400,"date":"2014-07-16","index":10016,"close":52.28,"high":52.34,"low":52,"open":52.06,"volume":2320100},{"timestamp":1405603800,"date":"2014-07-17","index":10017,"close":50.87,"high":51.3,"low":50.79,"open":51.01,"volume":11253800},{"timestamp":1405690200,"date":"2014-07-18","index":10018,"close":50.73,"high":50.81,"low":50.47,"open":50.59,"volume":4218200},{"timestamp":1405949400,"date":"2014-07-21","index":10019,"close":50.72,"high":50.76,"low":50.38,"open":50.5,"volume":2775500},{"timestamp":1406035800,"date":"2014-07-22","index":10020,"close":50.97,"high":51.09,"low":50.96,"open":51,"volume":3335900},{"timestamp":1406122200,"date":"2014-07-23","index":10021,"close":51.19,"high":51.25,"low":51.03,"open":51.22,"volume":3232300},{"timestamp":1406208600,"date":"2014-07-24","index":10022,"close":51.39,"high":51.42,"low":50.98,"open":51.01,"volume":2418200},{"timestamp":1406295000,"date":"2014-07-25","index":10023,"close":50.92,"high":51.06,"low":50.78,"open":51,"volume":2293100},{"timestamp":1406554200,"date":"2014-07-28","index":10024,"close":50.64,"high":50.79,"low":50.42,"open":50.71,"volume":3092800}],"post":[{"timestamp":1406640600,"date":"2014-07-29","index":10025,"close":48.98,"high":49.83,"low":48.91,"open":49.75,"volume":9363400},{"timestamp":1406727000,"date":"2014-07-30","index":10026,"close":49.54,"high":49.58,"low":48.7,"open":48.87,"volume":9308900},{"timestamp":1406813400,"date":"2014-07-31","index":10027,"close":48.97,"high":49.49,"low":48.91,"open":49.22,"volume":6150800},{"timestamp":1406899800,"date":"2014-08-01","index":10028,"close":49,"high":49.22,"low":48.57,"open":48.66,"volume":7105200},{"timestamp":1407159000,"date":"2014-08-04","index":10029,"close":49.33,"high":49.39,"low":48.91,"open":49.23,"volume":3549000},{"timestamp":1407245400,"date":"2014-08-05","index":10030,"close":48.57,"high":49.21,"low":48.45,"open":49.21,"volume":5113500},{"timestamp":1407331800,"date":"2014-08-06","index":10031,"close":47.85,"high":48.32,"low":47.8,"open":48.05,"volume":4145100},{"timestamp":1407418200,"date":"2014-08-07","index":10032,"close":47.36,"high":48.22,"low":47.16,"open":48.08,"volume":4262200},{"timestamp":1407504600,"date":"2014-08-08","index":10033,"close":47.4,"high":47.43,"low":46.77,"open":47.21,"volume":11594300},{"timestamp":1407763800,"date":"2014-08-11","index":10034,"close":47.44,"high":47.66,"low":47.22,"open":47.37,"volume":8018400},{"timestamp":1407850200,"date":"2014-08-12","index":10035,"close":47.44,"high":47.59,"low":47.13,"open":47.21,"volume":4235200}]},{"date":"2014-04-29","estimated":1.01,"reported":1.05,"pre":[{"timestamp":1397223000,"date":"2014-04-11","index":9951,"close":47.45,"high":48.01,"low":47.45,"open":47.83,"volume":6383300},{"timestamp":1397482200,"date":"2014-04-14","index":9952,"close":47.54,"high":47.8,"low":47.14,"open":47.16,"volume":4853900},{"timestamp":1397568600,"date":"2014-04-15","index":9953,"close":47.77,"high":47.97,"low":47.42,"open":47.82,"volume":5041700},{"timestamp":1397655000,"date":"2014-04-16","index":9954,"close":48.39,"high":48.39,"low":48.1,"open":48.26,"volume":3101200},{"timestamp":1397741400,"date":"2014-04-17","index":9955,"close":48.88,"high":48.97,"low":48.51,"open":48.59,"volume":3574700},{"timestamp":1398087000,"date":"2014-04-21","index":9956,"close":49.03,"high":49.13,"low":48.84,"open":48.94,"volume":2639600},{"timestamp":1398173400,"date":"2014-04-22","index":9957,"close":49.04,"high":49.21,"low":48.96,"open":49.14,"volume":2638600},{"timestamp":1398259800,"date":"2014-04-23","index":9958,"close":48.81,"high":48.96,"low":48.72,"open":48.85,"volume":3413600},{"timestamp":1398346200,"date":"2014-04-24","index":9959,"close":49.39,"high":49.5,"low":48.96,"open":49.17,"volume":4960100},{"timestamp":1398432600,"date":"2014-04-25","index":9960,"close":49.72,"high":50.02,"low":49.67,"open":49.89,"volume":4727200},{"timestamp":1398691800,"date":"2014-04-28","index":9961,"close":49.04,"high":49.35,"low":48.9,"open":49.27,"volume":4998100}],"post":[{"timestamp":1398778200,"date":"2014-04-29","index":9962,"close":50.29,"high":50.73,"low":49.94,"open":49.98,"volume":7620800},{"timestamp":1398864600,"date":"2014-04-30","index":9963,"close":50.62,"high":50.77,"low":50.39,"open":50.67,"volume":7198000},{"timestamp":1398951000,"date":"2014-05-01","index":9964,"close":50.4,"high":50.57,"low":50.25,"open":50.56,"volume":3212600},{"timestamp":1399037400,"date":"2014-05-02","index":9965,"close":50.87,"high":50.92,"low":50.52,"open":50.69,"volume":3317900},{"timestamp":1399296600,"date":"2014-05-05","index":9966,"close":50.81,"high":50.9,"low":50.58,"open":50.67,"volume":3186900},{"timestamp":1399383000,"date":"2014-05-06","index":9967,"close":51.12,"high":51.23,"low":50.92,"open":51.01,"volume":5644400},{"timestamp":1399469400,"date":"2014-05-07","index":9968,"close":51.02,"high":51.25,"low":50.78,"open":51.08,"volume":6850400},{"timestamp":1399555800,"date":"2014-05-08","index":9969,"close":50.78,"high":51.38,"low":50.77,"open":51.36,"volume":6879300},{"timestamp":1399642200,"date":"2014-05-09","index":9970,"close":50.56,"high":50.75,"low":50.39,"open":50.74,"volume":3553000},{"timestamp":1399901400,"date":"2014-05-12","index":9971,"close":50.7,"high":50.94,"low":50.63,"open":50.88,"volume":4856400},{"timestamp":1399987800,"date":"2014-05-13","index":9972,"close":50.51,"high":50.62,"low":50.41,"open":50.57,"volume":4211800}]},{"date":"2014-02-04","estimated":0.89,"reported":0.9,"pre":[{"timestamp":1389969000,"date":"2014-01-17","index":9893,"close":48.2,"high":48.47,"low":48.01,"open":48.06,"volume":5872700},{"timestamp":1390314600,"date":"2014-01-21","index":9894,"close":48.53,"high":48.69,"low":48.35,"open":48.62,"volume":5103100},{"timestamp":1390401000,"date":"2014-01-22","index":9895,"close":49.04,"high":49.16,"low":48.68,"open":48.88,"volume":8903400},{"timestamp":1390487400,"date":"2014-01-23","index":9896,"close":48.63,"high":48.99,"low":48.43,"open":48.96,"volume":5949900},{"timestamp":1390573800,"date":"2014-01-24","index":9897,"close":47.75,"high":48.64,"low":47.73,"open":48.62,"volume":8983500},{"timestamp":1390833000,"date":"2014-01-27","index":9898,"close":47.25,"high":47.65,"low":47.06,"open":47.51,"volume":4921600},{"timestamp":1390919400,"date":"2014-01-28","index":9899,"close":47.48,"high":47.59,"low":47.32,"open":47.43,"volume":2641700},{"timestamp":1391005800,"date":"2014-01-29","index":9900,"close":47.27,"high":47.48,"low":46.96,"open":47.07,"volume":4831600},{"timestamp":1391092200,"date":"2014-01-30","index":9901,"close":47.41,"high":47.62,"low":47.13,"open":47.62,"volume":3760700},{"timestamp":1391178600,"date":"2014-01-31","index":9902,"close":46.89,"high":47.23,"low":46.62,"open":46.68,"volume":4796700},{"timestamp":1391437800,"date":"2014-02-03","index":9903,"close":46.11,"high":46.87,"low":46.01,"open":46.73,"volume":5033900}],"post":[{"timestamp":1391524200,"date":"2014-02-04","index":9904,"close":46.27,"high":46.59,"low":45.93,"open":45.97,"volume":5315100},{"timestamp":1391610600,"date":"2014-02-05","index":9905,"close":46.04,"high":46.34,"low":45.83,"open":46.22,"volume":3780900},{"timestamp":1391697000,"date":"2014-02-06","index":9906,"close":47.32,"high":47.36,"low":46.5,"open":46.58,"volume":5952100},{"timestamp":1391783400,"date":"2014-02-07","index":9907,"close":47.61,"high":47.65,"low":47.21,"open":47.23,"volume":2833100},{"timestamp":1392042600,"date":"2014-02-10","index":9908,"close":47.5,"high":47.5,"low":47.24,"open":47.34,"volume":2432700},{"timestamp":1392129000,"date":"2014-02-11","index":9909,"close":48.61,"high":48.74,"low":47.94,"open":48.02,"volume":4794000},{"timestamp":1392215400,"date":"2014-02-12","index":9910,"close":48.38,"high":48.6,"low":48.22,"open":48.58,"volume":4615200},{"timestamp":1392301800,"date":"2014-02-13","index":9911,"close":48.45,"high":48.58,"low":48.08,"open":48.14,"volume":3546000},{"timestamp":1392388200,"date":"2014-02-14","index":9912,"close":48.81,"high":48.96,"low":48.47,"open":48.53,"volume":2597700},{"timestamp":1392733800,"date":"2014-02-18","index":9913,"close":49.41,"high":49.63,"low":49.26,"open":49.34,"volume":10061800},{"timestamp":1392820200,"date":"2014-02-19","index":9914,"close":49.33,"high":49.7,"low":49.2,"open":49.3,"volume":5479300}]},{"date":"2013-10-29","estimated":1,"reported":1.18,"pre":[{"timestamp":1381757400,"date":"2013-10-14","index":9827,"close":42.6,"high":42.65,"low":42.3,"open":42.38,"volume":6644800},{"timestamp":1381843800,"date":"2013-10-15","index":9828,"close":42.5,"high":42.61,"low":42.37,"open":42.55,"volume":5461500},{"timestamp":1381930200,"date":"2013-10-16","index":9829,"close":42.57,"high":42.81,"low":42.43,"open":42.79,"volume":4636800},{"timestamp":1382016600,"date":"2013-10-17","index":9830,"close":43,"high":43,"low":42.79,"open":42.85,"volume":6041600},{"timestamp":1382103000,"date":"2013-10-18","index":9831,"close":43.33,"high":43.4,"low":43.12,"open":43.23,"volume":6312300},{"timestamp":1382362200,"date":"2013-10-21","index":9832,"close":43.57,"high":43.6,"low":43.32,"open":43.42,"volume":4066700},{"timestamp":1382448600,"date":"2013-10-22","index":9833,"close":43.6,"high":43.68,"low":43.5,"open":43.55,"volume":4227600},{"timestamp":1382535000,"date":"2013-10-23","index":9834,"close":43.39,"high":43.61,"low":43.26,"open":43.49,"volume":5398500},{"timestamp":1382621400,"date":"2013-10-24","index":9835,"close":43.58,"high":43.76,"low":43.49,"open":43.75,"volume":6862300},{"timestamp":1382707800,"date":"2013-10-25","index":9836,"close":43.66,"high":43.99,"low":43.54,"open":43.97,"volume":6290600},{"timestamp":1382967000,"date":"2013-10-28","index":9837,"close":43.72,"high":43.82,"low":43.47,"open":43.69,"volume":4722700}],"post":[{"timestamp":1383053400,"date":"2013-10-29","index":9838,"close":45.9,"high":46,"low":45.2,"open":45.56,"volume":20455200},{"timestamp":1383139800,"date":"2013-10-30","index":9839,"close":46.29,"high":46.61,"low":46.09,"open":46.42,"volume":8987300},{"timestamp":1383226200,"date":"2013-10-31","index":9840,"close":46.5,"high":46.65,"low":46.22,"open":46.46,"volume":19298700},{"timestamp":1383312600,"date":"2013-11-01","index":9841,"close":46.55,"high":46.61,"low":46.12,"open":46.47,"volume":7423900},{"timestamp":1383575400,"date":"2013-11-04","index":9842,"close":46.93,"high":46.99,"low":46.67,"open":46.72,"volume":6854300},{"timestamp":1383661800,"date":"2013-11-05","index":9843,"close":46.99,"high":47.06,"low":46.59,"open":46.88,"volume":6375300},{"timestamp":1383748200,"date":"2013-11-06","index":9844,"close":46.82,"high":47,"low":46.6,"open":46.99,"volume":9073800},{"timestamp":1383834600,"date":"2013-11-07","index":9845,"close":46.1,"high":46.71,"low":45.99,"open":46.7,"volume":6144600},{"timestamp":1383921000,"date":"2013-11-08","index":9846,"close":46.09,"high":46.12,"low":45.72,"open":45.78,"volume":4848700},{"timestamp":1384180200,"date":"2013-11-11","index":9847,"close":46.08,"high":46.22,"low":46,"open":46.09,"volume":2499500},{"timestamp":1384266600,"date":"2013-11-12","index":9848,"close":45.91,"high":46.25,"low":45.81,"open":46.08,"volume":3929300}]},{"date":"2013-07-30","estimated":1.13,"reported":0.85,"pre":[{"timestamp":1373895000,"date":"2013-07-15","index":9763,"close":42.14,"high":42.38,"low":42.12,"open":42.21,"volume":4941200},{"timestamp":1373981400,"date":"2013-07-16","index":9764,"close":42.54,"high":42.54,"low":42.15,"open":42.36,"volume":4715200},{"timestamp":1374067800,"date":"2013-07-17","index":9765,"close":42.55,"high":42.7,"low":42.44,"open":42.57,"volume":3015600},{"timestamp":1374154200,"date":"2013-07-18","index":9766,"close":42.71,"high":43.01,"low":42.63,"open":42.88,"volume":6091000},{"timestamp":1374240600,"date":"2013-07-19","index":9767,"close":43.01,"high":43.09,"low":42.8,"open":42.9,"volume":5239700},{"timestamp":1374499800,"date":"2013-07-22","index":9768,"close":43.2,"high":43.38,"low":43.06,"open":43.08,"volume":5127000},{"timestamp":1374586200,"date":"2013-07-23","index":9769,"close":43.55,"high":43.64,"low":43.34,"open":43.55,"volume":4179600},{"timestamp":1374672600,"date":"2013-07-24","index":9770,"close":43.44,"high":43.75,"low":43.35,"open":43.74,"volume":3815100},{"timestamp":1374759000,"date":"2013-07-25","index":9771,"close":43.69,"high":43.73,"low":43.41,"open":43.46,"volume":2757500},{"timestamp":1374845400,"date":"2013-07-26","index":9772,"close":43.58,"high":43.68,"low":43.34,"open":43.61,"volume":3247900},{"timestamp":1375104600,"date":"2013-07-29","index":9773,"close":43.12,"high":43.41,"low":42.96,"open":43.38,"volume":4147800}],"post":[{"timestamp":1375191000,"date":"2013-07-30","index":9774,"close":41.74,"high":41.83,"low":41.26,"open":41.65,"volume":15013400},{"timestamp":1375277400,"date":"2013-07-31","index":9775,"close":41.44,"high":41.75,"low":41.37,"open":41.64,"volume":7895200},{"timestamp":1375363800,"date":"2013-08-01","index":9776,"close":41.72,"high":41.83,"low":41.51,"open":41.57,"volume":6300000},{"timestamp":1375450200,"date":"2013-08-02","index":9777,"close":41.93,"high":41.94,"low":41.66,"open":41.82,"volume":4654600},{"timestamp":1375709400,"date":"2013-08-05","index":9778,"close":41.97,"high":42.04,"low":41.81,"open":41.91,"volume":5042400},{"timestamp":1375795800,"date":"2013-08-06","index":9779,"close":41.84,"high":41.96,"low":41.72,"open":41.91,"volume":5149400},{"timestamp":1375882200,"date":"2013-08-07","index":9780,"close":41.23,"high":41.65,"low":41.23,"open":41.47,"volume":5313900},{"timestamp":1375968600,"date":"2013-08-08","index":9781,"close":41.28,"high":41.45,"low":41.11,"open":41.36,"volume":3376500},{"timestamp":1376055000,"date":"2013-08-09","index":9782,"close":41.27,"high":41.48,"low":41.23,"open":41.34,"volume":3004900},{"timestamp":1376314200,"date":"2013-08-12","index":9783,"close":41.08,"high":41.31,"low":41.03,"open":41.25,"volume":3665300},{"timestamp":1376400600,"date":"2013-08-13","index":9784,"close":41.39,"high":41.43,"low":41.05,"open":41.26,"volume":4416900}]},{"date":"2013-04-30","estimated":1.01,"reported":1.31,"pre":[{"timestamp":1366032600,"date":"2013-04-15","index":9700,"close":40.96,"high":41.29,"low":40.92,"open":40.99,"volume":9322000},{"timestamp":1366119000,"date":"2013-04-16","index":9701,"close":41.15,"high":41.38,"low":41,"open":41.24,"volume":6198300},{"timestamp":1366205400,"date":"2013-04-17","index":9702,"close":40.23,"high":40.7,"low":40.2,"open":40.67,"volume":11339000},{"timestamp":1366291800,"date":"2013-04-18","index":9703,"close":41.09,"high":41.29,"low":40.12,"open":40.42,"volume":9904100},{"timestamp":1366378200,"date":"2013-04-19","index":9704,"close":40.99,"high":41.14,"low":40.89,"open":41.06,"volume":8759100},{"timestamp":1366637400,"date":"2013-04-22","index":9705,"close":41.15,"high":41.25,"low":40.77,"open":40.92,"volume":7089400},{"timestamp":1366723800,"date":"2013-04-23","index":9706,"close":41.62,"high":41.64,"low":41.21,"open":41.25,"volume":6616300},{"timestamp":1366810200,"date":"2013-04-24","index":9707,"close":42.08,"high":42.23,"low":41.87,"open":41.89,"volume":5182900},{"timestamp":1366896600,"date":"2013-04-25","index":9708,"close":42.28,"high":42.77,"low":42.24,"open":42.44,"volume":5946800},{"timestamp":1366983000,"date":"2013-04-26","index":9709,"close":42.2,"high":42.33,"low":41.91,"open":42.03,"volume":4258900},{"timestamp":1367242200,"date":"2013-04-29","index":9710,"close":42.63,"high":42.81,"low":42.21,"open":42.22,"volume":6149400}],"post":[{"timestamp":1367328600,"date":"2013-04-30","index":9711,"close":43.6,"high":43.73,"low":43.31,"open":43.68,"volume":10317800},{"timestamp":1367415000,"date":"2013-05-01","index":9712,"close":43.32,"high":43.82,"low":43.24,"open":43.77,"volume":6551700},{"timestamp":1367501400,"date":"2013-05-02","index":9713,"close":43.53,"high":43.65,"low":43.31,"open":43.47,"volume":5572900},{"timestamp":1367587800,"date":"2013-05-03","index":9714,"close":43.96,"high":44.25,"low":43.95,"open":44.03,"volume":6704600},{"timestamp":1367847000,"date":"2013-05-06","index":9715,"close":43.97,"high":44.15,"low":43.86,"open":44.08,"volume":3944800},{"timestamp":1367933400,"date":"2013-05-07","index":9716,"close":44.07,"high":44.27,"low":43.86,"open":44.03,"volume":5799300},{"timestamp":1368019800,"date":"2013-05-08","index":9717,"close":43.64,"high":43.77,"low":43.38,"open":43.41,"volume":5211600},{"timestamp":1368106200,"date":"2013-05-09","index":9718,"close":43.27,"high":43.59,"low":43.23,"open":43.37,"volume":5412700},{"timestamp":1368192600,"date":"2013-05-10","index":9719,"close":43.18,"high":43.22,"low":42.85,"open":43.16,"volume":4287000},{"timestamp":1368451800,"date":"2013-05-13","index":9720,"close":43.02,"high":43.11,"low":42.81,"open":43.04,"volume":4457700},{"timestamp":1368538200,"date":"2013-05-14","index":9721,"close":43.11,"high":43.18,"low":42.9,"open":42.96,"volume":4544100}]},{"date":"2013-02-05","estimated":1.11,"reported":1.25,"pre":[{"timestamp":1358519400,"date":"2013-01-18","index":9642,"close":44.04,"high":44.17,"low":43.93,"open":44.03,"volume":4059200},{"timestamp":1358865000,"date":"2013-01-22","index":9643,"close":43.74,"high":43.87,"low":43.41,"open":43.71,"volume":5402000},{"timestamp":1358951400,"date":"2013-01-23","index":9644,"close":44.27,"high":44.27,"low":43.95,"open":43.98,"volume":5004300},{"timestamp":1359037800,"date":"2013-01-24","index":9645,"close":44.11,"high":44.37,"low":44.04,"open":44.2,"volume":5456800},{"timestamp":1359124200,"date":"2013-01-25","index":9646,"close":43.93,"high":44.32,"low":43.86,"open":44.1,"volume":6297800},{"timestamp":1359383400,"date":"2013-01-28","index":9647,"close":44.35,"high":44.38,"low":44.03,"open":44.22,"volume":3756000},{"timestamp":1359469800,"date":"2013-01-29","index":9648,"close":45.21,"high":45.26,"low":44.5,"open":44.57,"volume":6476700},{"timestamp":1359556200,"date":"2013-01-30","index":9649,"close":44.92,"high":45.45,"low":44.89,"open":45.15,"volume":7245100},{"timestamp":1359642600,"date":"2013-01-31","index":9650,"close":44.52,"high":45,"low":44.38,"open":44.86,"volume":4043500},{"timestamp":1359729000,"date":"2013-02-01","index":9651,"close":44.77,"high":44.96,"low":44.48,"open":44.65,"volume":4387800},{"timestamp":1359988200,"date":"2013-02-04","index":9652,"close":43.61,"high":44.13,"low":43.5,"open":43.88,"volume":6980700}],"post":[{"timestamp":1360074600,"date":"2013-02-05","index":9653,"close":44.2,"high":44.44,"low":44,"open":44.17,"volume":5448000},{"timestamp":1360161000,"date":"2013-02-06","index":9654,"close":43.99,"high":44,"low":43.5,"open":43.58,"volume":9785000},{"timestamp":1360247400,"date":"2013-02-07","index":9655,"close":43.16,"high":43.84,"low":43,"open":43.65,"volume":6262800},{"timestamp":1360333800,"date":"2013-02-08","index":9656,"close":43.17,"high":43.5,"low":42.96,"open":42.96,"volume":8484200},{"timestamp":1360593000,"date":"2013-02-11","index":9657,"close":43.01,"high":43.1,"low":42.55,"open":42.96,"volume":8790000},{"timestamp":1360679400,"date":"2013-02-12","index":9658,"close":43.34,"high":43.45,"low":42.97,"open":43.03,"volume":10207600},{"timestamp":1360765800,"date":"2013-02-13","index":9659,"close":42.45,"high":42.83,"low":42.36,"open":42.7,"volume":8938200},{"timestamp":1360852200,"date":"2013-02-14","index":9660,"close":42.26,"high":42.44,"low":41.8,"open":41.85,"volume":11199600},{"timestamp":1360938600,"date":"2013-02-15","index":9661,"close":41.95,"high":42.06,"low":41.84,"open":41.84,"volume":13260200},{"timestamp":1361284200,"date":"2013-02-19","index":9662,"close":41.56,"high":41.61,"low":41.42,"open":41.43,"volume":13086600},{"timestamp":1361370600,"date":"2013-02-20","index":9663,"close":40.8,"high":41.42,"low":40.79,"open":41.36,"volume":12295100}]},{"date":"2012-10-30","estimated":1.29,"reported":1.63,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2012-07-31","estimated":1.38,"reported":1.16,"pre":[{"timestamp":1342445400,"date":"2012-07-16","index":9514,"close":41.35,"high":41.5,"low":41.05,"open":41.38,"volume":6676000},{"timestamp":1342531800,"date":"2012-07-17","index":9515,"close":41.69,"high":41.7,"low":41.29,"open":41.69,"volume":7844400},{"timestamp":1342618200,"date":"2012-07-18","index":9516,"close":41.74,"high":41.84,"low":41.35,"open":41.48,"volume":4876900},{"timestamp":1342704600,"date":"2012-07-19","index":9517,"close":41.86,"high":41.99,"low":41.62,"open":41.78,"volume":4746700},{"timestamp":1342791000,"date":"2012-07-20","index":9518,"close":41.55,"high":41.56,"low":41.2,"open":41.3,"volume":5019700},{"timestamp":1343050200,"date":"2012-07-23","index":9519,"close":40.4,"high":40.46,"low":39.79,"open":40.02,"volume":5163500},{"timestamp":1343136600,"date":"2012-07-24","index":9520,"close":39.81,"high":40.37,"low":39.42,"open":40.32,"volume":5014600},{"timestamp":1343223000,"date":"2012-07-25","index":9521,"close":39.88,"high":41.03,"low":39.7,"open":39.84,"volume":5229000},{"timestamp":1343309400,"date":"2012-07-26","index":9522,"close":40.91,"high":41.01,"low":40.54,"open":40.7,"volume":6500600},{"timestamp":1343395800,"date":"2012-07-27","index":9523,"close":41.55,"high":41.67,"low":41.03,"open":41.38,"volume":7428000},{"timestamp":1343655000,"date":"2012-07-30","index":9524,"close":41.82,"high":42.05,"low":41.71,"open":41.82,"volume":5252100}],"post":[{"timestamp":1343741400,"date":"2012-07-31","index":9525,"close":39.9,"high":40.45,"low":39.81,"open":39.98,"volume":13357300},{"timestamp":1343827800,"date":"2012-08-01","index":9526,"close":40.15,"high":40.39,"low":39.5,"open":39.8,"volume":8788900},{"timestamp":1343914200,"date":"2012-08-02","index":9527,"close":39.95,"high":40.47,"low":39.72,"open":40.04,"volume":6492900},{"timestamp":1344000600,"date":"2012-08-03","index":9528,"close":41.03,"high":41.14,"low":40.6,"open":40.66,"volume":6103400},{"timestamp":1344259800,"date":"2012-08-06","index":9529,"close":41.47,"high":41.6,"low":41.07,"open":41.07,"volume":4371700},{"timestamp":1344346200,"date":"2012-08-07","index":9530,"close":42.5,"high":42.62,"low":42.12,"open":42.21,"volume":8851300},{"timestamp":1344432600,"date":"2012-08-08","index":9531,"close":42.24,"high":42.41,"low":42.01,"open":42.08,"volume":4899700},{"timestamp":1344519000,"date":"2012-08-09","index":9532,"close":42.22,"high":42.36,"low":41.88,"open":41.89,"volume":4882600},{"timestamp":1344605400,"date":"2012-08-10","index":9533,"close":42.4,"high":42.46,"low":41.8,"open":41.93,"volume":3167000},{"timestamp":1344864600,"date":"2012-08-13","index":9534,"close":42.09,"high":42.36,"low":42.03,"open":42.17,"volume":2543100},{"timestamp":1344951000,"date":"2012-08-14","index":9535,"close":42.18,"high":42.54,"low":42.1,"open":42.31,"volume":4281300}]},{"date":"2012-05-01","estimated":1.64,"reported":1.52,"pre":[{"timestamp":1334583000,"date":"2012-04-16","index":9451,"close":42.51,"high":42.64,"low":42.17,"open":42.63,"volume":4895500},{"timestamp":1334669400,"date":"2012-04-17","index":9452,"close":43.27,"high":43.44,"low":42.77,"open":42.9,"volume":4521500},{"timestamp":1334755800,"date":"2012-04-18","index":9453,"close":43.2,"high":43.35,"low":42.94,"open":43.08,"volume":4375900},{"timestamp":1334842200,"date":"2012-04-19","index":9454,"close":42.5,"high":42.97,"low":42.42,"open":42.83,"volume":4643400},{"timestamp":1334928600,"date":"2012-04-20","index":9455,"close":41.99,"high":42.53,"low":41.99,"open":42.38,"volume":8375900},{"timestamp":1335187800,"date":"2012-04-23","index":9456,"close":41.95,"high":42.04,"low":41.34,"open":41.52,"volume":5708100},{"timestamp":1335274200,"date":"2012-04-24","index":9457,"close":41.91,"high":42.45,"low":41.66,"open":42.4,"volume":10420400},{"timestamp":1335360600,"date":"2012-04-25","index":9458,"close":42.19,"high":42.22,"low":41.77,"open":42.15,"volume":6655500},{"timestamp":1335447000,"date":"2012-04-26","index":9459,"close":43.29,"high":43.35,"low":42.41,"open":42.58,"volume":6147000},{"timestamp":1335533400,"date":"2012-04-27","index":9460,"close":43.53,"high":43.64,"low":43.29,"open":43.58,"volume":3971100},{"timestamp":1335792600,"date":"2012-04-30","index":9461,"close":43.41,"high":43.49,"low":43.18,"open":43.31,"volume":2576400}],"post":[{"timestamp":1335879000,"date":"2012-05-01","index":9462,"close":42.7,"high":43.13,"low":42.29,"open":42.54,"volume":9676300},{"timestamp":1335965400,"date":"2012-05-02","index":9463,"close":42.36,"high":42.42,"low":42.03,"open":42.08,"volume":7384300},{"timestamp":1336051800,"date":"2012-05-03","index":9464,"close":42.02,"high":42.54,"low":41.84,"open":42.44,"volume":5926700},{"timestamp":1336138200,"date":"2012-05-04","index":9465,"close":40.96,"high":41.82,"low":40.95,"open":41.77,"volume":6286000},{"timestamp":1336397400,"date":"2012-05-07","index":9466,"close":41.33,"high":41.48,"low":40.8,"open":40.99,"volume":4114800},{"timestamp":1336483800,"date":"2012-05-08","index":9467,"close":40.42,"high":41.06,"low":40.02,"open":41.01,"volume":9465000},{"timestamp":1336570200,"date":"2012-05-09","index":9468,"close":39.26,"high":39.56,"low":38.83,"open":39.13,"volume":11376600},{"timestamp":1336656600,"date":"2012-05-10","index":9469,"close":39.78,"high":40.12,"low":39.66,"open":39.81,"volume":5784300},{"timestamp":1336743000,"date":"2012-05-11","index":9470,"close":39.65,"high":40.29,"low":39.56,"open":39.6,"volume":4645500},{"timestamp":1337002200,"date":"2012-05-14","index":9471,"close":38.86,"high":39.28,"low":38.85,"open":39.08,"volume":3860200},{"timestamp":1337088600,"date":"2012-05-15","index":9472,"close":38.18,"high":38.83,"low":38.15,"open":38.69,"volume":6842700}]},{"date":"2012-02-07","estimated":1.59,"reported":2.41,"pre":[{"timestamp":1327329000,"date":"2012-01-23","index":9393,"close":44.63,"high":44.74,"low":44.33,"open":44.46,"volume":6455300},{"timestamp":1327415400,"date":"2012-01-24","index":9394,"close":44.7,"high":44.75,"low":44.28,"open":44.51,"volume":6135500},{"timestamp":1327501800,"date":"2012-01-25","index":9395,"close":44.9,"high":44.95,"low":44.1,"open":44.36,"volume":5846400},{"timestamp":1327588200,"date":"2012-01-26","index":9396,"close":44.77,"high":45.11,"low":44.7,"open":44.98,"volume":6681200},{"timestamp":1327674600,"date":"2012-01-27","index":9397,"close":43.7,"high":44.18,"low":43.66,"open":43.82,"volume":8780000},{"timestamp":1327933800,"date":"2012-01-30","index":9398,"close":44.14,"high":44.16,"low":42.84,"open":42.91,"volume":10780900},{"timestamp":1328020200,"date":"2012-01-31","index":9399,"close":45.91,"high":46.03,"low":44.56,"open":44.89,"volume":23364500},{"timestamp":1328106600,"date":"2012-02-01","index":9400,"close":45.55,"high":46.1,"low":45.55,"open":45.81,"volume":11902000},{"timestamp":1328193000,"date":"2012-02-02","index":9401,"close":45.53,"high":45.66,"low":45.22,"open":45.26,"volume":7513300},{"timestamp":1328279400,"date":"2012-02-03","index":9402,"close":46.57,"high":46.76,"low":45.53,"open":45.54,"volume":12074800},{"timestamp":1328538600,"date":"2012-02-06","index":9403,"close":46.87,"high":46.91,"low":45.96,"open":46.12,"volume":8785400}],"post":[{"timestamp":1328625000,"date":"2012-02-07","index":9404,"close":46.6,"high":46.7,"low":45.69,"open":46.23,"volume":11373200},{"timestamp":1328711400,"date":"2012-02-08","index":9405,"close":46.97,"high":47.09,"low":46.37,"open":46.41,"volume":12378300},{"timestamp":1328797800,"date":"2012-02-09","index":9406,"close":46.77,"high":47.28,"low":46.66,"open":47.26,"volume":8458700},{"timestamp":1328884200,"date":"2012-02-10","index":9407,"close":46.35,"high":46.61,"low":46.2,"open":46.38,"volume":10779200},{"timestamp":1329143400,"date":"2012-02-13","index":9408,"close":47.37,"high":47.46,"low":46.73,"open":47.06,"volume":9665400},{"timestamp":1329229800,"date":"2012-02-14","index":9409,"close":46.47,"high":47.25,"low":46.36,"open":47.04,"volume":12258400},{"timestamp":1329316200,"date":"2012-02-15","index":9410,"close":45.96,"high":46.23,"low":45.84,"open":46.15,"volume":7563600},{"timestamp":1329402600,"date":"2012-02-16","index":9411,"close":46.65,"high":46.71,"low":46.04,"open":46.17,"volume":5509900},{"timestamp":1329489000,"date":"2012-02-17","index":9412,"close":47.62,"high":47.67,"low":46.43,"open":46.58,"volume":12135500},{"timestamp":1329834600,"date":"2012-02-21","index":9413,"close":47.16,"high":47.75,"low":47.01,"open":47.45,"volume":8462000},{"timestamp":1329921000,"date":"2012-02-22","index":9414,"close":46.87,"high":47.07,"low":46.73,"open":47.01,"volume":20119500}]},{"date":"2011-10-25","estimated":1.66,"reported":1.63,"pre":[{"timestamp":1318253400,"date":"2011-10-10","index":9322,"close":38.31,"high":38.32,"low":37.6,"open":37.8,"volume":6615100},{"timestamp":1318339800,"date":"2011-10-11","index":9323,"close":38.36,"high":38.39,"low":37.75,"open":37.75,"volume":7806800},{"timestamp":1318426200,"date":"2011-10-12","index":9324,"close":38.63,"high":39.26,"low":38.62,"open":38.79,"volume":7452900},{"timestamp":1318512600,"date":"2011-10-13","index":9325,"close":38.75,"high":38.94,"low":37.97,"open":38.19,"volume":5807000},{"timestamp":1318599000,"date":"2011-10-14","index":9326,"close":39.88,"high":39.9,"low":39.17,"open":39.46,"volume":5799800},{"timestamp":1318858200,"date":"2011-10-17","index":9327,"close":40.17,"high":40.82,"low":39.91,"open":40.82,"volume":10406300},{"timestamp":1318944600,"date":"2011-10-18","index":9328,"close":41.11,"high":41.37,"low":40.09,"open":40.67,"volume":8055100},{"timestamp":1319031000,"date":"2011-10-19","index":9329,"close":40.78,"high":41.52,"low":40.63,"open":41.32,"volume":7938200},{"timestamp":1319117400,"date":"2011-10-20","index":9330,"close":41.32,"high":41.51,"low":40.25,"open":40.81,"volume":10185300},{"timestamp":1319203800,"date":"2011-10-21","index":9331,"close":42.35,"high":42.47,"low":41.5,"open":41.56,"volume":10835800},{"timestamp":1319463000,"date":"2011-10-24","index":9332,"close":41.84,"high":42.12,"low":41.32,"open":41.32,"volume":9613400}],"post":[{"timestamp":1319549400,"date":"2011-10-25","index":9333,"close":43.52,"high":44.01,"low":42.84,"open":43.45,"volume":17175000},{"timestamp":1319635800,"date":"2011-10-26","index":9334,"close":44.65,"high":44.79,"low":43.32,"open":43.97,"volume":18040600},{"timestamp":1319722200,"date":"2011-10-27","index":9335,"close":45.43,"high":45.84,"low":44.76,"open":45.17,"volume":13456300},{"timestamp":1319808600,"date":"2011-10-28","index":9336,"close":45.5,"high":45.55,"low":44.87,"open":44.88,"volume":8045100},{"timestamp":1320067800,"date":"2011-10-31","index":9337,"close":44.18,"high":45.28,"low":44.15,"open":44.85,"volume":8608900},{"timestamp":1320154200,"date":"2011-11-01","index":9338,"close":42.72,"high":43.24,"low":41.72,"open":41.91,"volume":15025500},{"timestamp":1320240600,"date":"2011-11-02","index":9339,"close":43.41,"high":43.64,"low":42.86,"open":42.92,"volume":10065800},{"timestamp":1320327000,"date":"2011-11-03","index":9340,"close":44.02,"high":44.14,"low":43.16,"open":43.85,"volume":6178200},{"timestamp":1320413400,"date":"2011-11-04","index":9341,"close":43.85,"high":44,"low":43.13,"open":43.34,"volume":5478500},{"timestamp":1320676200,"date":"2011-11-07","index":9342,"close":44,"high":44.06,"low":43.4,"open":43.45,"volume":7964300},{"timestamp":1320762600,"date":"2011-11-08","index":9343,"close":44.7,"high":44.89,"low":44.05,"open":44.67,"volume":5679300}]},{"date":"2011-07-26","estimated":1.96,"reported":1.69,"pre":[{"timestamp":1310391000,"date":"2011-07-11","index":9258,"close":43.84,"high":44.11,"low":43.55,"open":43.57,"volume":7759900},{"timestamp":1310477400,"date":"2011-07-12","index":9259,"close":43.41,"high":43.71,"low":43.31,"open":43.35,"volume":11290700},{"timestamp":1310563800,"date":"2011-07-13","index":9260,"close":43.74,"high":44.28,"low":43.5,"open":43.52,"volume":9895100},{"timestamp":1310650200,"date":"2011-07-14","index":9261,"close":44.34,"high":44.97,"low":44.1,"open":44.7,"volume":12098900},{"timestamp":1310736600,"date":"2011-07-15","index":9262,"close":44.33,"high":44.65,"low":44.05,"open":44.47,"volume":9828900},{"timestamp":1310995800,"date":"2011-07-18","index":9263,"close":44.31,"high":44.47,"low":43.85,"open":43.99,"volume":6969300},{"timestamp":1311082200,"date":"2011-07-19","index":9264,"close":44.96,"high":45.02,"low":44.52,"open":44.57,"volume":5541000},{"timestamp":1311168600,"date":"2011-07-20","index":9265,"close":45.76,"high":46.01,"low":45.47,"open":45.69,"volume":8585500},{"timestamp":1311255000,"date":"2011-07-21","index":9266,"close":46.04,"high":46.29,"low":45.81,"open":46.01,"volume":7788000},{"timestamp":1311341400,"date":"2011-07-22","index":9267,"close":46.2,"high":46.3,"low":45.89,"open":46.24,"volume":6201200},{"timestamp":1311600600,"date":"2011-07-25","index":9268,"close":46.77,"high":47.09,"low":46.12,"open":46.24,"volume":12543000}],"post":[{"timestamp":1311687000,"date":"2011-07-26","index":9269,"close":46.18,"high":46.63,"low":45.46,"open":45.89,"volume":13833700},{"timestamp":1311773400,"date":"2011-07-27","index":9270,"close":44.92,"high":45.61,"low":44.72,"open":45.59,"volume":12530300},{"timestamp":1311859800,"date":"2011-07-28","index":9271,"close":45.05,"high":45.38,"low":44.52,"open":44.64,"volume":11834700},{"timestamp":1311946200,"date":"2011-07-29","index":9272,"close":45.44,"high":45.92,"low":44.64,"open":44.7,"volume":10712500},{"timestamp":1312205400,"date":"2011-08-01","index":9273,"close":45.13,"high":46.03,"low":44.72,"open":45.95,"volume":8549900},{"timestamp":1312291800,"date":"2011-08-02","index":9274,"close":43.61,"high":44.7,"low":43.57,"open":44.38,"volume":11691200},{"timestamp":1312378200,"date":"2011-08-03","index":9275,"close":43.18,"high":43.27,"low":42.32,"open":43.18,"volume":10683200},{"timestamp":1312464600,"date":"2011-08-04","index":9276,"close":40.52,"high":42.08,"low":40.42,"open":42.04,"volume":13701100},{"timestamp":1312551000,"date":"2011-08-05","index":9277,"close":40.93,"high":41.33,"low":39.66,"open":40.98,"volume":17389900},{"timestamp":1312810200,"date":"2011-08-08","index":9278,"close":38.19,"high":40.36,"low":38.12,"open":39.78,"volume":16959600},{"timestamp":1312896600,"date":"2011-08-09","index":9279,"close":39.99,"high":39.99,"low":37.84,"open":39.37,"volume":15111000}]},{"date":"2011-04-27","estimated":1.82,"reported":1.75,"pre":[{"timestamp":1302528600,"date":"2011-04-11","index":9196,"close":46.67,"high":47.18,"low":46.57,"open":46.87,"volume":6700500},{"timestamp":1302615000,"date":"2011-04-12","index":9197,"close":45.3,"high":46.14,"low":45.11,"open":46.07,"volume":9040200},{"timestamp":1302701400,"date":"2011-04-13","index":9198,"close":45.4,"high":46,"low":45.3,"open":45.92,"volume":6993800},{"timestamp":1302787800,"date":"2011-04-14","index":9199,"close":45.54,"high":45.7,"low":45.25,"open":45.28,"volume":9343700},{"timestamp":1302874200,"date":"2011-04-15","index":9200,"close":44.96,"high":45.11,"low":44.68,"open":44.96,"volume":9247900},{"timestamp":1303133400,"date":"2011-04-18","index":9201,"close":44.47,"high":44.64,"low":44.04,"open":44.27,"volume":7931500},{"timestamp":1303219800,"date":"2011-04-19","index":9202,"close":44.68,"high":44.81,"low":44.44,"open":44.48,"volume":5287500},{"timestamp":1303306200,"date":"2011-04-20","index":9203,"close":45.91,"high":46.14,"low":45.78,"open":46.05,"volume":9412300},{"timestamp":1303392600,"date":"2011-04-21","index":9204,"close":46.03,"high":46.41,"low":45.87,"open":46.4,"volume":7240300},{"timestamp":1303738200,"date":"2011-04-25","index":9205,"close":45.98,"high":46.35,"low":45.75,"open":46.34,"volume":8629000},{"timestamp":1303824600,"date":"2011-04-26","index":9206,"close":46.32,"high":46.36,"low":45.87,"open":45.95,"volume":7890600}],"post":[{"timestamp":1303911000,"date":"2011-04-27","index":9207,"close":46.53,"high":46.85,"low":45.94,"open":46.83,"volume":12315900},{"timestamp":1303997400,"date":"2011-04-28","index":9208,"close":46.28,"high":46.49,"low":46.01,"open":46.11,"volume":7234900},{"timestamp":1304083800,"date":"2011-04-29","index":9209,"close":46.14,"high":46.4,"low":46.02,"open":46.25,"volume":6874100},{"timestamp":1304343000,"date":"2011-05-02","index":9210,"close":45.92,"high":46.35,"low":45.77,"open":46.33,"volume":5692700},{"timestamp":1304429400,"date":"2011-05-03","index":9211,"close":44.8,"high":45.6,"low":44.44,"open":45.48,"volume":12190400},{"timestamp":1304515800,"date":"2011-05-04","index":9212,"close":44.38,"high":45,"low":44.3,"open":44.97,"volume":10579300},{"timestamp":1304602200,"date":"2011-05-05","index":9213,"close":43.48,"high":44.17,"low":43.25,"open":44,"volume":11051100},{"timestamp":1304688600,"date":"2011-05-06","index":9214,"close":44.28,"high":45.04,"low":43.51,"open":43.52,"volume":16999600},{"timestamp":1304947800,"date":"2011-05-09","index":9215,"close":44.87,"high":45,"low":44.37,"open":44.52,"volume":7403900},{"timestamp":1305034200,"date":"2011-05-10","index":9216,"close":44.98,"high":45,"low":44.5,"open":44.63,"volume":5901700},{"timestamp":1305120600,"date":"2011-05-11","index":9217,"close":43.96,"high":44.72,"low":43.76,"open":44.72,"volume":6338300}]},{"date":"2011-02-01","estimated":1.6,"reported":1.39,"pre":[{"timestamp":1295015400,"date":"2011-01-14","index":9137,"close":49.25,"high":49.5,"low":47.39,"open":47.56,"volume":35199100},{"timestamp":1295361000,"date":"2011-01-18","index":9138,"close":49.23,"high":49.4,"low":48.68,"open":48.94,"volume":15798500},{"timestamp":1295447400,"date":"2011-01-19","index":9139,"close":48.2,"high":49.39,"low":47.91,"open":49.32,"volume":10347900},{"timestamp":1295533800,"date":"2011-01-20","index":9140,"close":47.57,"high":47.87,"low":46.8,"open":47.58,"volume":11543100},{"timestamp":1295620200,"date":"2011-01-21","index":9141,"close":47.61,"high":48.34,"low":47.4,"open":48.03,"volume":9596900},{"timestamp":1295879400,"date":"2011-01-24","index":9142,"close":48.08,"high":48.16,"low":47.21,"open":47.21,"volume":7143800},{"timestamp":1295965800,"date":"2011-01-25","index":9143,"close":47.21,"high":47.44,"low":47,"open":47.37,"volume":10333400},{"timestamp":1296052200,"date":"2011-01-26","index":9144,"close":46.76,"high":47.11,"low":46.25,"open":46.97,"volume":16733500},{"timestamp":1296138600,"date":"2011-01-27","index":9145,"close":46.68,"high":47.09,"low":46.43,"open":46.9,"volume":8602200},{"timestamp":1296225000,"date":"2011-01-28","index":9146,"close":46.21,"high":46.76,"low":45.83,"open":46.48,"volume":9189200},{"timestamp":1296484200,"date":"2011-01-31","index":9147,"close":47.47,"high":47.52,"low":46.2,"open":46.52,"volume":13094400}],"post":[{"timestamp":1296570600,"date":"2011-02-01","index":9148,"close":47.98,"high":48.09,"low":46.6,"open":46.76,"volume":20934400},{"timestamp":1296657000,"date":"2011-02-02","index":9149,"close":47.13,"high":47.77,"low":47.01,"open":47.67,"volume":9871600},{"timestamp":1296743400,"date":"2011-02-03","index":9150,"close":46.58,"high":46.85,"low":46.2,"open":46.76,"volume":9925300},{"timestamp":1296829800,"date":"2011-02-04","index":9151,"close":46.03,"high":46.41,"low":45.84,"open":46.35,"volume":10843300},{"timestamp":1297089000,"date":"2011-02-07","index":9152,"close":46.54,"high":46.65,"low":46.31,"open":46.58,"volume":8163900},{"timestamp":1297175400,"date":"2011-02-08","index":9153,"close":46.79,"high":46.9,"low":46.2,"open":46.5,"volume":6722600},{"timestamp":1297261800,"date":"2011-02-09","index":9154,"close":45.83,"high":46.36,"low":45.69,"open":46.25,"volume":7049300},{"timestamp":1297348200,"date":"2011-02-10","index":9155,"close":45.93,"high":46.15,"low":45.56,"open":45.65,"volume":6178700},{"timestamp":1297434600,"date":"2011-02-11","index":9156,"close":45.8,"high":46,"low":45.46,"open":45.5,"volume":6594700},{"timestamp":1297693800,"date":"2011-02-14","index":9157,"close":46.69,"high":46.8,"low":45.78,"open":45.85,"volume":10348200},{"timestamp":1297780200,"date":"2011-02-15","index":9158,"close":47.05,"high":47.36,"low":46.91,"open":47,"volume":14435500}]},{"date":"2010-11-02","estimated":1.51,"reported":1.77,"pre":[{"timestamp":1287408600,"date":"2010-10-18","index":9075,"close":41.49,"high":41.74,"low":40.44,"open":40.66,"volume":10620000},{"timestamp":1287495000,"date":"2010-10-19","index":9076,"close":40.94,"high":41.36,"low":40.38,"open":40.4,"volume":10092500},{"timestamp":1287581400,"date":"2010-10-20","index":9077,"close":41.1,"high":41.49,"low":40.9,"open":40.93,"volume":6992900},{"timestamp":1287667800,"date":"2010-10-21","index":9078,"close":40.65,"high":41.21,"low":40.45,"open":40.88,"volume":7577200},{"timestamp":1287754200,"date":"2010-10-22","index":9079,"close":40.5,"high":40.99,"low":40.22,"open":40.57,"volume":6824200},{"timestamp":1288013400,"date":"2010-10-25","index":9080,"close":40.21,"high":40.7,"low":40.21,"open":40.61,"volume":5308900},{"timestamp":1288099800,"date":"2010-10-26","index":9081,"close":40.65,"high":40.77,"low":40.21,"open":40.39,"volume":7507600},{"timestamp":1288186200,"date":"2010-10-27","index":9082,"close":40.1,"high":40.26,"low":39.58,"open":40.17,"volume":12112400},{"timestamp":1288272600,"date":"2010-10-28","index":9083,"close":40.6,"high":41.35,"low":40.21,"open":40.65,"volume":17172000},{"timestamp":1288359000,"date":"2010-10-29","index":9084,"close":40.8,"high":41,"low":40.45,"open":40.56,"volume":5343300},{"timestamp":1288618200,"date":"2010-11-01","index":9085,"close":40.77,"high":41.18,"low":40.61,"open":40.99,"volume":5837200}],"post":[{"timestamp":1288704600,"date":"2010-11-02","index":9086,"close":41.42,"high":41.68,"low":41.16,"open":41.28,"volume":10266400},{"timestamp":1288791000,"date":"2010-11-03","index":9087,"close":42.37,"high":42.73,"low":41.9,"open":42.61,"volume":16193500},{"timestamp":1288877400,"date":"2010-11-04","index":9088,"close":43.91,"high":43.95,"low":42.97,"open":43.17,"volume":16286500},{"timestamp":1288963800,"date":"2010-11-05","index":9089,"close":43.79,"high":43.98,"low":43.34,"open":43.56,"volume":9106200},{"timestamp":1289226600,"date":"2010-11-08","index":9090,"close":43.23,"high":43.35,"low":42.9,"open":43.16,"volume":9502400},{"timestamp":1289313000,"date":"2010-11-09","index":9091,"close":43,"high":44.37,"low":42.88,"open":44.2,"volume":16473900},{"timestamp":1289399400,"date":"2010-11-10","index":9092,"close":43.53,"high":43.55,"low":42.69,"open":43.24,"volume":11711500},{"timestamp":1289485800,"date":"2010-11-11","index":9093,"close":43.68,"high":43.81,"low":43.26,"open":43.29,"volume":7828300},{"timestamp":1289572200,"date":"2010-11-12","index":9094,"close":42.99,"high":43.65,"low":42.82,"open":43.35,"volume":6568800},{"timestamp":1289831400,"date":"2010-11-15","index":9095,"close":43.04,"high":43.64,"low":43.01,"open":43.6,"volume":6710700},{"timestamp":1289917800,"date":"2010-11-16","index":9096,"close":41.78,"high":42.5,"low":41.32,"open":42.49,"volume":10200900}]},{"date":"2010-07-28","estimated":1.44,"reported":1.66,"pre":[{"timestamp":1279027800,"date":"2010-07-13","index":9007,"close":36.88,"high":37.76,"low":35.71,"open":37.72,"volume":85975400},{"timestamp":1279114200,"date":"2010-07-14","index":9008,"close":36.18,"high":36.85,"low":35.7,"open":36.23,"volume":45008600},{"timestamp":1279200600,"date":"2010-07-15","index":9009,"close":38.92,"high":39.81,"low":36.52,"open":36.68,"volume":75737600},{"timestamp":1279287000,"date":"2010-07-16","index":9010,"close":37.1,"high":38.54,"low":37.07,"open":38.52,"volume":50505300},{"timestamp":1279546200,"date":"2010-07-19","index":9011,"close":35.75,"high":36.08,"low":34.58,"open":36,"volume":55491300},{"timestamp":1279632600,"date":"2010-07-20","index":9012,"close":35.2,"high":35.98,"low":34.79,"open":34.9,"volume":40772400},{"timestamp":1279719000,"date":"2010-07-21","index":9013,"close":36.13,"high":36.65,"low":35.67,"open":36.61,"volume":27693200},{"timestamp":1279805400,"date":"2010-07-22","index":9014,"close":36.23,"high":36.71,"low":36.03,"open":36.47,"volume":29319000},{"timestamp":1279891800,"date":"2010-07-23","index":9015,"close":36.86,"high":36.88,"low":36.17,"open":36.62,"volume":16621900},{"timestamp":1280151000,"date":"2010-07-26","index":9016,"close":38.65,"high":39,"low":37.74,"open":37.93,"volume":33981500},{"timestamp":1280237400,"date":"2010-07-27","index":9017,"close":38,"high":38.56,"low":37.33,"open":38.55,"volume":33502000}],"post":[{"timestamp":1280323800,"date":"2010-07-28","index":9018,"close":37.71,"high":38.1,"low":37.32,"open":37.34,"volume":18097000},{"timestamp":1280410200,"date":"2010-07-29","index":9019,"close":38.47,"high":38.9,"low":38.1,"open":38.15,"volume":19256500},{"timestamp":1280496600,"date":"2010-07-30","index":9020,"close":38.47,"high":38.63,"low":38.03,"open":38.09,"volume":13119800},{"timestamp":1280755800,"date":"2010-08-02","index":9021,"close":39.42,"high":39.55,"low":38.95,"open":39,"volume":16956300},{"timestamp":1280842200,"date":"2010-08-03","index":9022,"close":40,"high":40,"low":39.11,"open":39.38,"volume":18618800},{"timestamp":1280928600,"date":"2010-08-04","index":9023,"close":39.39,"high":40.64,"low":39.2,"open":39.77,"volume":33302000},{"timestamp":1281015000,"date":"2010-08-05","index":9024,"close":40.68,"high":40.75,"low":39.94,"open":40.23,"volume":24447600},{"timestamp":1281101400,"date":"2010-08-06","index":9025,"close":41.33,"high":41.5,"low":40.6,"open":41.07,"volume":29162500},{"timestamp":1281360600,"date":"2010-08-09","index":9026,"close":40.86,"high":41.59,"low":40.85,"open":41.56,"volume":18331200},{"timestamp":1281447000,"date":"2010-08-10","index":9027,"close":40.11,"high":40.25,"low":39.38,"open":40.06,"volume":16296200},{"timestamp":1281533400,"date":"2010-08-11","index":9028,"close":38.79,"high":39,"low":38.59,"open":38.97,"volume":12220100}]},{"date":"2010-04-29","estimated":1.6,"reported":1.79,"pre":[{"timestamp":1271251800,"date":"2010-04-14","index":8945,"close":60,"high":60.1,"low":59.67,"open":59.99,"volume":5968200},{"timestamp":1271338200,"date":"2010-04-15","index":8946,"close":60.57,"high":60.98,"low":60.48,"open":60.56,"volume":5288500},{"timestamp":1271424600,"date":"2010-04-16","index":8947,"close":59.88,"high":60.5,"low":59.33,"open":60.41,"volume":6216500},{"timestamp":1271683800,"date":"2010-04-19","index":8948,"close":59.48,"high":59.52,"low":58.81,"open":58.86,"volume":5524800},{"timestamp":1271770200,"date":"2010-04-20","index":8949,"close":60.48,"high":60.7,"low":60.29,"open":60.45,"volume":3790200},{"timestamp":1271856600,"date":"2010-04-21","index":8950,"close":60.09,"high":60.57,"low":59.84,"open":60.19,"volume":4079500},{"timestamp":1271943000,"date":"2010-04-22","index":8951,"close":59.55,"high":59.55,"low":58.86,"open":59.14,"volume":5332600},{"timestamp":1272029400,"date":"2010-04-23","index":8952,"close":59.88,"high":59.91,"low":58.75,"open":58.85,"volume":5333900},{"timestamp":1272288600,"date":"2010-04-26","index":8953,"close":57.91,"high":59.87,"low":57.9,"open":59.77,"volume":13117800},{"timestamp":1272375000,"date":"2010-04-27","index":8954,"close":56.33,"high":57.72,"low":56.21,"open":56.77,"volume":18287000},{"timestamp":1272461400,"date":"2010-04-28","index":8955,"close":57.34,"high":57.69,"low":56.64,"open":57.21,"volume":9568300}],"post":[{"timestamp":1272547800,"date":"2010-04-29","index":8956,"close":52.56,"high":56.49,"low":51.88,"open":56.39,"volume":85065100},{"timestamp":1272634200,"date":"2010-04-30","index":8957,"close":52.15,"high":53.38,"low":51.36,"open":52.43,"volume":61635600},{"timestamp":1272893400,"date":"2010-05-03","index":8958,"close":50.19,"high":51.29,"low":47.35,"open":49.36,"volume":156810500},{"timestamp":1272979800,"date":"2010-05-04","index":8959,"close":51.2,"high":51.32,"low":48.44,"open":50.51,"volume":55665100},{"timestamp":1273066200,"date":"2010-05-05","index":8960,"close":50.99,"high":52,"low":50.07,"open":51,"volume":42225300},{"timestamp":1273152600,"date":"2010-05-06","index":8961,"close":50.33,"high":51.69,"low":48.01,"open":51.38,"volume":37343500},{"timestamp":1273239000,"date":"2010-05-07","index":8962,"close":49.06,"high":50.32,"low":48,"open":49.75,"volume":24092300},{"timestamp":1273498200,"date":"2010-05-10","index":8963,"close":48.75,"high":49.89,"low":48.16,"open":49.12,"volume":31336500},{"timestamp":1273584600,"date":"2010-05-11","index":8964,"close":48.74,"high":49.51,"low":48.05,"open":48.12,"volume":26604300},{"timestamp":1273671000,"date":"2010-05-12","index":8965,"close":48.5,"high":49.05,"low":47.86,"open":48.76,"volume":23295500},{"timestamp":1273757400,"date":"2010-05-13","index":8966,"close":48.1,"high":49,"low":47.93,"open":48.18,"volume":19204200}]},{"date":"2010-02-02","estimated":1.51,"reported":1.4,"pre":[{"timestamp":1263565800,"date":"2010-01-15","index":8885,"close":61.64,"high":61.72,"low":61.29,"open":61.62,"volume":3596700},{"timestamp":1263911400,"date":"2010-01-19","index":8886,"close":62.32,"high":62.38,"low":61.76,"open":61.76,"volume":4914400},{"timestamp":1263997800,"date":"2010-01-20","index":8887,"close":61.06,"high":61.44,"low":60.6,"open":61.35,"volume":5410900},{"timestamp":1264084200,"date":"2010-01-21","index":8888,"close":59.57,"high":61.11,"low":59.13,"open":60.95,"volume":7184400},{"timestamp":1264170600,"date":"2010-01-22","index":8889,"close":57.87,"high":59.1,"low":57.76,"open":58.77,"volume":7297200},{"timestamp":1264429800,"date":"2010-01-25","index":8890,"close":58.55,"high":58.79,"low":58.21,"open":58.55,"volume":4039100},{"timestamp":1264516200,"date":"2010-01-26","index":8891,"close":58.49,"high":58.92,"low":57.81,"open":57.95,"volume":5684700},{"timestamp":1264602600,"date":"2010-01-27","index":8892,"close":58.06,"high":58.18,"low":57.44,"open":57.89,"volume":6025600},{"timestamp":1264689000,"date":"2010-01-28","index":8893,"close":57.33,"high":58.48,"low":56.96,"open":58.4,"volume":5003700},{"timestamp":1264775400,"date":"2010-01-29","index":8894,"close":56.12,"high":57.38,"low":55.87,"open":57.08,"volume":7643200},{"timestamp":1265034600,"date":"2010-02-01","index":8895,"close":57.23,"high":57.26,"low":56.47,"open":56.47,"volume":6031200}],"post":[{"timestamp":1265121000,"date":"2010-02-02","index":8896,"close":55.46,"high":55.71,"low":54.14,"open":54.4,"volume":18574000},{"timestamp":1265207400,"date":"2010-02-03","index":8897,"close":55.17,"high":55.53,"low":54.85,"open":55.35,"volume":8410700},{"timestamp":1265293800,"date":"2010-02-04","index":8898,"close":53.48,"high":54.78,"low":53.44,"open":54.76,"volume":8364700},{"timestamp":1265380200,"date":"2010-02-05","index":8899,"close":53.18,"high":53.31,"low":52.1,"open":53.11,"volume":11065800},{"timestamp":1265639400,"date":"2010-02-08","index":8900,"close":52.43,"high":53.24,"low":52.13,"open":52.64,"volume":7808900},{"timestamp":1265725800,"date":"2010-02-09","index":8901,"close":53.61,"high":54.1,"low":52.73,"open":52.92,"volume":8017100},{"timestamp":1265812200,"date":"2010-02-10","index":8902,"close":53.65,"high":53.92,"low":53.11,"open":53.72,"volume":5598300},{"timestamp":1265898600,"date":"2010-02-11","index":8903,"close":54.8,"high":54.86,"low":53.59,"open":53.89,"volume":6878000},{"timestamp":1265985000,"date":"2010-02-12","index":8904,"close":54.67,"high":54.8,"low":53.92,"open":54.14,"volume":6761900},{"timestamp":1266330600,"date":"2010-02-16","index":8905,"close":55.95,"high":56.14,"low":54.65,"open":54.86,"volume":11509700},{"timestamp":1266417000,"date":"2010-02-17","index":8906,"close":54.24,"high":54.8,"low":54.02,"open":54.64,"volume":7368200}]},{"date":"2009-10-27","estimated":1.04,"reported":1.5,"pre":[{"timestamp":1255354200,"date":"2009-10-12","index":8819,"close":52.64,"high":52.86,"low":52.38,"open":52.4,"volume":4979600},{"timestamp":1255440600,"date":"2009-10-13","index":8820,"close":52.68,"high":52.88,"low":52.18,"open":52.73,"volume":5166200},{"timestamp":1255527000,"date":"2009-10-14","index":8821,"close":53.66,"high":54,"low":53.5,"open":54,"volume":4747700},{"timestamp":1255613400,"date":"2009-10-15","index":8822,"close":54.76,"high":54.88,"low":54.29,"open":54.46,"volume":5889700},{"timestamp":1255699800,"date":"2009-10-16","index":8823,"close":55.01,"high":55.27,"low":54.86,"open":55.09,"volume":5745500},{"timestamp":1255959000,"date":"2009-10-19","index":8824,"close":56.4,"high":56.8,"low":55.64,"open":56.04,"volume":6527800},{"timestamp":1256045400,"date":"2009-10-20","index":8825,"close":56.18,"high":56.5,"low":55.72,"open":56.43,"volume":4905500},{"timestamp":1256131800,"date":"2009-10-21","index":8826,"close":56.42,"high":57.35,"low":56.35,"open":56.43,"volume":5843100},{"timestamp":1256218200,"date":"2009-10-22","index":8827,"close":56.64,"high":56.79,"low":55.82,"open":56.28,"volume":4002000},{"timestamp":1256304600,"date":"2009-10-23","index":8828,"close":55.42,"high":56.19,"low":55.15,"open":56.11,"volume":4625100},{"timestamp":1256563800,"date":"2009-10-26","index":8829,"close":55.48,"high":56.78,"low":55.25,"open":56.24,"volume":5531600}],"post":[{"timestamp":1256650200,"date":"2009-10-27","index":8830,"close":57.82,"high":58.69,"low":57.41,"open":57.93,"volume":12981400},{"timestamp":1256736600,"date":"2009-10-28","index":8831,"close":56.82,"high":57.7,"low":56.77,"open":57.7,"volume":10207900},{"timestamp":1256823000,"date":"2009-10-29","index":8832,"close":58.3,"high":58.5,"low":57.69,"open":57.96,"volume":6835200},{"timestamp":1256909400,"date":"2009-10-30","index":8833,"close":56.62,"high":58.07,"low":56.15,"open":57.99,"volume":7111900},{"timestamp":1257172200,"date":"2009-11-02","index":8834,"close":57.27,"high":57.85,"low":56.52,"open":57.03,"volume":5574000},{"timestamp":1257258600,"date":"2009-11-03","index":8835,"close":57.55,"high":57.81,"low":56.22,"open":56.36,"volume":5694600},{"timestamp":1257345000,"date":"2009-11-04","index":8836,"close":57.58,"high":58.19,"low":57.47,"open":57.73,"volume":5012600},{"timestamp":1257431400,"date":"2009-11-05","index":8837,"close":58.53,"high":58.91,"low":58.07,"open":58.2,"volume":4688300},{"timestamp":1257517800,"date":"2009-11-06","index":8838,"close":58.43,"high":58.43,"low":57.45,"open":57.53,"volume":4113700},{"timestamp":1257777000,"date":"2009-11-09","index":8839,"close":59.93,"high":60,"low":59.61,"open":59.68,"volume":6039100},{"timestamp":1257863400,"date":"2009-11-10","index":8840,"close":59.13,"high":59.24,"low":58.61,"open":58.74,"volume":5199500}]},{"date":"2009-07-28","estimated":0.92,"reported":0.94,"pre":[{"timestamp":1247491800,"date":"2009-07-13","index":8755,"close":46.2,"high":46.27,"low":45.02,"open":45.64,"volume":5217100},{"timestamp":1247578200,"date":"2009-07-14","index":8756,"close":46.4,"high":46.94,"low":46.08,"open":46.85,"volume":3769000},{"timestamp":1247664600,"date":"2009-07-15","index":8757,"close":48.33,"high":48.51,"low":47.64,"open":47.7,"volume":5048900},{"timestamp":1247751000,"date":"2009-07-16","index":8758,"close":48.94,"high":49.18,"low":48.37,"open":48.59,"volume":5232000},{"timestamp":1247837400,"date":"2009-07-17","index":8759,"close":48.72,"high":48.98,"low":48.56,"open":48.67,"volume":3941400},{"timestamp":1248096600,"date":"2009-07-20","index":8760,"close":50.15,"high":50.17,"low":49.5,"open":49.99,"volume":5156100},{"timestamp":1248183000,"date":"2009-07-21","index":8761,"close":49.95,"high":50.22,"low":49.29,"open":50.16,"volume":4901000},{"timestamp":1248269400,"date":"2009-07-22","index":8762,"close":49.66,"high":50.19,"low":49.33,"open":49.52,"volume":3952300},{"timestamp":1248355800,"date":"2009-07-23","index":8763,"close":50.7,"high":50.93,"low":49.94,"open":49.99,"volume":5760700},{"timestamp":1248442200,"date":"2009-07-24","index":8764,"close":50.65,"high":50.9,"low":50.1,"open":50.65,"volume":3922100},{"timestamp":1248701400,"date":"2009-07-27","index":8765,"close":51.34,"high":51.53,"low":50.89,"open":51.19,"volume":5468700}],"post":[{"timestamp":1248787800,"date":"2009-07-28","index":8766,"close":50,"high":50.38,"low":49.45,"open":50.37,"volume":6741700},{"timestamp":1248874200,"date":"2009-07-29","index":8767,"close":49.67,"high":50.29,"low":49.4,"open":50.27,"volume":7121500},{"timestamp":1248960600,"date":"2009-07-30","index":8768,"close":49.87,"high":50.5,"low":49.84,"open":50.31,"volume":6363800},{"timestamp":1249047000,"date":"2009-07-31","index":8769,"close":50.04,"high":50.35,"low":49.39,"open":49.7,"volume":5657600},{"timestamp":1249306200,"date":"2009-08-03","index":8770,"close":52.05,"high":52.24,"low":51.25,"open":51.45,"volume":6920000},{"timestamp":1249392600,"date":"2009-08-04","index":8771,"close":51.72,"high":52.08,"low":51.2,"open":51.52,"volume":5233500},{"timestamp":1249479000,"date":"2009-08-05","index":8772,"close":51.55,"high":51.78,"low":51,"open":51.57,"volume":4844000},{"timestamp":1249565400,"date":"2009-08-06","index":8773,"close":50.51,"high":51.17,"low":50.17,"open":51.08,"volume":5338600},{"timestamp":1249651800,"date":"2009-08-07","index":8774,"close":51.11,"high":51.41,"low":50.9,"open":51.34,"volume":4835800},{"timestamp":1249911000,"date":"2009-08-10","index":8775,"close":51.2,"high":51.32,"low":50.77,"open":50.86,"volume":4345700},{"timestamp":1249997400,"date":"2009-08-11","index":8776,"close":50.83,"high":51,"low":50.6,"open":50.84,"volume":5071600}]},{"date":"2009-04-28","estimated":0.58,"reported":0.83,"pre":[{"timestamp":1239629400,"date":"2009-04-13","index":8692,"close":39.92,"high":40.23,"low":39.25,"open":39.58,"volume":5119800},{"timestamp":1239715800,"date":"2009-04-14","index":8693,"close":39.19,"high":39.75,"low":38.69,"open":38.69,"volume":8660300},{"timestamp":1239802200,"date":"2009-04-15","index":8694,"close":39.33,"high":39.35,"low":38.6,"open":38.99,"volume":6625700},{"timestamp":1239888600,"date":"2009-04-16","index":8695,"close":40.01,"high":40.2,"low":39.26,"open":39.43,"volume":8086400},{"timestamp":1239975000,"date":"2009-04-17","index":8696,"close":40.13,"high":40.35,"low":39.72,"open":40,"volume":5474600},{"timestamp":1240234200,"date":"2009-04-20","index":8697,"close":38.9,"high":39.74,"low":38.7,"open":39.71,"volume":6776200},{"timestamp":1240320600,"date":"2009-04-21","index":8698,"close":39.77,"high":39.98,"low":38.54,"open":38.58,"volume":6041300},{"timestamp":1240407000,"date":"2009-04-22","index":8699,"close":39.11,"high":39.92,"low":39,"open":39.07,"volume":6855200},{"timestamp":1240493400,"date":"2009-04-23","index":8700,"close":40.85,"high":42.27,"low":39.92,"open":40.53,"volume":7172500},{"timestamp":1240579800,"date":"2009-04-24","index":8701,"close":42.06,"high":42.5,"low":41.81,"open":42.35,"volume":7994900},{"timestamp":1240839000,"date":"2009-04-27","index":8702,"close":41.92,"high":42.7,"low":41.44,"open":41.67,"volume":8997800}],"post":[{"timestamp":1240925400,"date":"2009-04-28","index":8703,"close":42.62,"high":42.97,"low":42.08,"open":42.52,"volume":7377800},{"timestamp":1241011800,"date":"2009-04-29","index":8704,"close":43.11,"high":43.55,"low":42.57,"open":42.62,"volume":9000700},{"timestamp":1241098200,"date":"2009-04-30","index":8705,"close":42.46,"high":43.5,"low":42.2,"open":42.89,"volume":7472300},{"timestamp":1241184600,"date":"2009-05-01","index":8706,"close":43.87,"high":43.98,"low":42.95,"open":43.17,"volume":5353900},{"timestamp":1241443800,"date":"2009-05-04","index":8707,"close":45.02,"high":45.25,"low":44.05,"open":44.17,"volume":7450900},{"timestamp":1241530200,"date":"2009-05-05","index":8708,"close":44.84,"high":45.05,"low":44.34,"open":44.59,"volume":5450800},{"timestamp":1241616600,"date":"2009-05-06","index":8709,"close":46.13,"high":46.19,"low":45.16,"open":45.78,"volume":7544400},{"timestamp":1241703000,"date":"2009-05-07","index":8710,"close":46.17,"high":47,"low":45.75,"open":46.81,"volume":14608100},{"timestamp":1241789400,"date":"2009-05-08","index":8711,"close":48.34,"high":48.75,"low":46.95,"open":47.01,"volume":11543700},{"timestamp":1242048600,"date":"2009-05-11","index":8712,"close":47,"high":47.36,"low":46.65,"open":46.76,"volume":9756700},{"timestamp":1242135000,"date":"2009-05-12","index":8713,"close":47.94,"high":48.1,"low":47.07,"open":47.24,"volume":8512200}]},{"date":"2009-02-03","estimated":1.1,"reported":0.84,"pre":[{"timestamp":1232116200,"date":"2009-01-16","index":8634,"close":44.21,"high":44.88,"low":43.07,"open":44.83,"volume":6916300},{"timestamp":1232461800,"date":"2009-01-20","index":8635,"close":41.27,"high":42.4,"low":41.1,"open":41.84,"volume":10856900},{"timestamp":1232548200,"date":"2009-01-21","index":8636,"close":42.09,"high":42.15,"low":39.95,"open":40,"volume":14490400},{"timestamp":1232634600,"date":"2009-01-22","index":8637,"close":41.44,"high":42.05,"low":40.5,"open":40.66,"volume":9239700},{"timestamp":1232721000,"date":"2009-01-23","index":8638,"close":40.78,"high":41.1,"low":38.92,"open":39.31,"volume":12963400},{"timestamp":1232980200,"date":"2009-01-26","index":8639,"close":42.7,"high":42.99,"low":41.41,"open":41.59,"volume":8805200},{"timestamp":1233066600,"date":"2009-01-27","index":8640,"close":43.06,"high":43.55,"low":42.17,"open":42.77,"volume":6203700},{"timestamp":1233153000,"date":"2009-01-28","index":8641,"close":43.45,"high":44.29,"low":43.12,"open":44.14,"volume":7997200},{"timestamp":1233239400,"date":"2009-01-29","index":8642,"close":42.44,"high":43.1,"low":42.18,"open":42.63,"volume":8825300},{"timestamp":1233325800,"date":"2009-01-30","index":8643,"close":42.47,"high":43.2,"low":42.26,"open":42.95,"volume":8435600},{"timestamp":1233585000,"date":"2009-02-02","index":8644,"close":41.57,"high":41.78,"low":41.09,"open":41.17,"volume":6679700}],"post":[{"timestamp":1233671400,"date":"2009-02-03","index":8645,"close":42.29,"high":42.5,"low":40.15,"open":40.98,"volume":9625500},{"timestamp":1233757800,"date":"2009-02-04","index":8646,"close":42.99,"high":44.12,"low":42.6,"open":43.49,"volume":8024100},{"timestamp":1233844200,"date":"2009-02-05","index":8647,"close":44.25,"high":44.47,"low":42.76,"open":43.22,"volume":6967400},{"timestamp":1233930600,"date":"2009-02-06","index":8648,"close":45.54,"high":45.91,"low":44.35,"open":44.41,"volume":7486000},{"timestamp":1234189800,"date":"2009-02-09","index":8649,"close":45.46,"high":46.07,"low":45.16,"open":45.93,"volume":5154000},{"timestamp":1234276200,"date":"2009-02-10","index":8650,"close":43.47,"high":45.68,"low":43.11,"open":45.14,"volume":7511200},{"timestamp":1234362600,"date":"2009-02-11","index":8651,"close":43.63,"high":44.3,"low":43.14,"open":44.13,"volume":6219700},{"timestamp":1234449000,"date":"2009-02-12","index":8652,"close":44.34,"high":44.35,"low":42.37,"open":42.83,"volume":6944100},{"timestamp":1234535400,"date":"2009-02-13","index":8653,"close":43.85,"high":44.49,"low":43.6,"open":44.21,"volume":5736700},{"timestamp":1234881000,"date":"2009-02-17","index":8654,"close":42.02,"high":42.5,"low":41.53,"open":42.05,"volume":9025000},{"timestamp":1234967400,"date":"2009-02-18","index":8655,"close":40.72,"high":40.93,"low":39.91,"open":40.66,"volume":9753900}]},{"date":"2008-10-28","estimated":2.35,"reported":2.84,"pre":[{"timestamp":1223904600,"date":"2008-10-13","index":8568,"close":46.5,"high":46.5,"low":40.95,"open":41.5,"volume":11054400},{"timestamp":1223991000,"date":"2008-10-14","index":8569,"close":46.71,"high":48.6,"low":44.94,"open":47.86,"volume":13680900},{"timestamp":1224077400,"date":"2008-10-15","index":8570,"close":41.36,"high":45.5,"low":41.35,"open":45.29,"volume":9562500},{"timestamp":1224163800,"date":"2008-10-16","index":8571,"close":44.44,"high":44.57,"low":40.32,"open":42.47,"volume":13560400},{"timestamp":1224250200,"date":"2008-10-17","index":8572,"close":44.3,"high":47.21,"low":42.3,"open":42.37,"volume":10800900},{"timestamp":1224509400,"date":"2008-10-20","index":8573,"close":50.93,"high":50.96,"low":47.36,"open":47.98,"volume":12883100},{"timestamp":1224595800,"date":"2008-10-21","index":8574,"close":47.27,"high":48.94,"low":46.53,"open":47.71,"volume":9209300},{"timestamp":1224682200,"date":"2008-10-22","index":8575,"close":43.25,"high":44.47,"low":42.46,"open":44.29,"volume":12217300},{"timestamp":1224768600,"date":"2008-10-23","index":8576,"close":45.06,"high":45.54,"low":42,"open":42.68,"volume":13160500},{"timestamp":1224855000,"date":"2008-10-24","index":8577,"close":42.59,"high":43.29,"low":39.05,"open":39.12,"volume":13129900},{"timestamp":1225114200,"date":"2008-10-27","index":8578,"close":40.15,"high":42.23,"low":39.53,"open":39.76,"volume":10093700}],"post":[{"timestamp":1225200600,"date":"2008-10-28","index":8579,"close":46.52,"high":46.66,"low":42.08,"open":44.77,"volume":10844200},{"timestamp":1225287000,"date":"2008-10-29","index":8580,"close":49.2,"high":50.6,"low":47.3,"open":47.63,"volume":13252200},{"timestamp":1225373400,"date":"2008-10-30","index":8581,"close":49.58,"high":49.95,"low":47.12,"open":49.09,"volume":10331300},{"timestamp":1225459800,"date":"2008-10-31","index":8582,"close":49.7,"high":50.71,"low":47.47,"open":48.16,"volume":8414300},{"timestamp":1225722600,"date":"2008-11-03","index":8583,"close":48.47,"high":48.9,"low":47.73,"open":47.99,"volume":7093700},{"timestamp":1225809000,"date":"2008-11-04","index":8584,"close":51.26,"high":51.5,"low":49.74,"open":50,"volume":7057000},{"timestamp":1225895400,"date":"2008-11-05","index":8585,"close":48.95,"high":51.44,"low":48.92,"open":50.01,"volume":6557400},{"timestamp":1225981800,"date":"2008-11-06","index":8586,"close":46.98,"high":48.95,"low":46.32,"open":48.25,"volume":9735100},{"timestamp":1226068200,"date":"2008-11-07","index":8587,"close":49.49,"high":49.84,"low":47.99,"open":48.49,"volume":9207500},{"timestamp":1226327400,"date":"2008-11-10","index":8588,"close":48.77,"high":50.38,"low":47.72,"open":50.21,"volume":6464500},{"timestamp":1226413800,"date":"2008-11-11","index":8589,"close":47.07,"high":47.99,"low":46.1,"open":47.41,"volume":6477000}]},{"date":"2008-07-29","estimated":2.69,"reported":2.72,"pre":[{"timestamp":1216042200,"date":"2008-07-14","index":8504,"close":64.32,"high":64.85,"low":63.72,"open":64.64,"volume":4215800},{"timestamp":1216128600,"date":"2008-07-15","index":8505,"close":62.31,"high":64.15,"low":62.28,"open":63.97,"volume":4792300},{"timestamp":1216215000,"date":"2008-07-16","index":8506,"close":61.62,"high":62.15,"low":60.8,"open":62.07,"volume":6594100},{"timestamp":1216301400,"date":"2008-07-17","index":8507,"close":61.51,"high":62.61,"low":60.83,"open":62.2,"volume":6632000},{"timestamp":1216387800,"date":"2008-07-18","index":8508,"close":62.4,"high":62.71,"low":61.6,"open":61.85,"volume":4754800},{"timestamp":1216647000,"date":"2008-07-21","index":8509,"close":62.99,"high":63.1,"low":62.06,"open":62.43,"volume":4406700},{"timestamp":1216733400,"date":"2008-07-22","index":8510,"close":62.96,"high":63.97,"low":62.44,"open":63.97,"volume":5730800},{"timestamp":1216819800,"date":"2008-07-23","index":8511,"close":61.96,"high":63,"low":61.67,"open":62.97,"volume":5817300},{"timestamp":1216906200,"date":"2008-07-24","index":8512,"close":60.92,"high":61.93,"low":60.55,"open":61.31,"volume":5227200},{"timestamp":1216992600,"date":"2008-07-25","index":8513,"close":61.57,"high":62.31,"low":61.22,"open":61.88,"volume":4388400},{"timestamp":1217251800,"date":"2008-07-28","index":8514,"close":61.8,"high":62.39,"low":61.57,"open":62.39,"volume":4946300}],"post":[{"timestamp":1217338200,"date":"2008-07-29","index":8515,"close":60.24,"high":61.89,"low":59.98,"open":61.78,"volume":9309200},{"timestamp":1217424600,"date":"2008-07-30","index":8516,"close":62.09,"high":62.09,"low":60.36,"open":60.56,"volume":10794600},{"timestamp":1217511000,"date":"2008-07-31","index":8517,"close":61.44,"high":62.2,"low":61.25,"open":61.87,"volume":7405000},{"timestamp":1217597400,"date":"2008-08-01","index":8518,"close":61.2,"high":61.93,"low":61.08,"open":61.85,"volume":6379200},{"timestamp":1217856600,"date":"2008-08-04","index":8519,"close":60.2,"high":62.24,"low":60.01,"open":62.24,"volume":4634400},{"timestamp":1217943000,"date":"2008-08-05","index":8520,"close":60.23,"high":60.31,"low":59.58,"open":60.08,"volume":6101700},{"timestamp":1218029400,"date":"2008-08-06","index":8521,"close":61.59,"high":61.62,"low":60.72,"open":60.89,"volume":5864000},{"timestamp":1218115800,"date":"2008-08-07","index":8522,"close":61.34,"high":62.49,"low":61.25,"open":62.36,"volume":4992300},{"timestamp":1218202200,"date":"2008-08-08","index":8523,"close":60.02,"high":60.45,"low":59.31,"open":59.53,"volume":5657200},{"timestamp":1218461400,"date":"2008-08-11","index":8524,"close":60.24,"high":60.7,"low":59.55,"open":60.69,"volume":4327600},{"timestamp":1218547800,"date":"2008-08-12","index":8525,"close":60.97,"high":61.38,"low":60.56,"open":61.16,"volume":5166000}]},{"date":"2008-04-29","estimated":1.74,"reported":1.98,"pre":[{"timestamp":1208179800,"date":"2008-04-14","index":8441,"close":65.61,"high":65.9,"low":65.22,"open":65.61,"volume":3060500},{"timestamp":1208266200,"date":"2008-04-15","index":8442,"close":65.47,"high":65.73,"low":64.88,"open":65.41,"volume":3637400},{"timestamp":1208352600,"date":"2008-04-16","index":8443,"close":67.29,"high":67.31,"low":65.88,"open":66,"volume":3795400},{"timestamp":1208439000,"date":"2008-04-17","index":8444,"close":67.54,"high":67.7,"low":66.12,"open":66.23,"volume":4421600},{"timestamp":1208525400,"date":"2008-04-18","index":8445,"close":68.2,"high":68.3,"low":67.55,"open":67.84,"volume":2839200},{"timestamp":1208784600,"date":"2008-04-21","index":8446,"close":68.42,"high":68.69,"low":68,"open":68.57,"volume":3619400},{"timestamp":1208871000,"date":"2008-04-22","index":8447,"close":68.83,"high":69.09,"low":68.5,"open":68.75,"volume":3790600},{"timestamp":1208957400,"date":"2008-04-23","index":8448,"close":69.16,"high":69.44,"low":68.2,"open":68.82,"volume":3551000},{"timestamp":1209043800,"date":"2008-04-24","index":8449,"close":67.81,"high":68.27,"low":67.15,"open":67.85,"volume":4840700},{"timestamp":1209130200,"date":"2008-04-25","index":8450,"close":69.18,"high":69.44,"low":68.54,"open":69.05,"volume":3912900},{"timestamp":1209389400,"date":"2008-04-28","index":8451,"close":68.98,"high":69.64,"low":68.68,"open":69.39,"volume":2844600}],"post":[{"timestamp":1209475800,"date":"2008-04-29","index":8452,"close":72.18,"high":72.61,"low":71.66,"open":71.95,"volume":9590900},{"timestamp":1209562200,"date":"2008-04-30","index":8453,"close":72.79,"high":73.35,"low":72.48,"open":72.72,"volume":6624200},{"timestamp":1209648600,"date":"2008-05-01","index":8454,"close":71.91,"high":72.73,"low":71.06,"open":72.51,"volume":6024900},{"timestamp":1209735000,"date":"2008-05-02","index":8455,"close":72.22,"high":72.77,"low":71.7,"open":72.24,"volume":4510000},{"timestamp":1209994200,"date":"2008-05-05","index":8456,"close":72.47,"high":72.79,"low":71.85,"open":72.43,"volume":2086900},{"timestamp":1210080600,"date":"2008-05-06","index":8457,"close":72.84,"high":73.05,"low":71.64,"open":71.64,"volume":3326800},{"timestamp":1210167000,"date":"2008-05-07","index":8458,"close":72.13,"high":72.82,"low":71.93,"open":72.73,"volume":3371600},{"timestamp":1210253400,"date":"2008-05-08","index":8459,"close":72.7,"high":72.84,"low":72.05,"open":72.24,"volume":2875600},{"timestamp":1210339800,"date":"2008-05-09","index":8460,"close":72.1,"high":72.45,"low":71.5,"open":72.21,"volume":2716700},{"timestamp":1210599000,"date":"2008-05-12","index":8461,"close":73,"high":73.08,"low":72.39,"open":72.89,"volume":3623500},{"timestamp":1210685400,"date":"2008-05-13","index":8462,"close":72.44,"high":72.67,"low":71.66,"open":72.1,"volume":4278500}]},{"date":"2008-02-05","estimated":1.43,"reported":1.27,"pre":[{"timestamp":1200666600,"date":"2008-01-18","index":8383,"close":65.02,"high":66.02,"low":64.22,"open":65.71,"volume":4799300},{"timestamp":1201012200,"date":"2008-01-22","index":8384,"close":62.48,"high":62.93,"low":58.4,"open":58.9,"volume":11668400},{"timestamp":1201098600,"date":"2008-01-23","index":8385,"close":61.38,"high":62.2,"low":57.85,"open":58.85,"volume":11877700},{"timestamp":1201185000,"date":"2008-01-24","index":8386,"close":63.55,"high":63.59,"low":61.73,"open":62.84,"volume":5103700},{"timestamp":1201271400,"date":"2008-01-25","index":8387,"close":63.27,"high":65.03,"low":62.84,"open":64.89,"volume":4632600},{"timestamp":1201530600,"date":"2008-01-28","index":8388,"close":63.49,"high":63.84,"low":61.91,"open":62.74,"volume":3896100},{"timestamp":1201617000,"date":"2008-01-29","index":8389,"close":63.65,"high":63.85,"low":62.59,"open":63.36,"volume":4199600},{"timestamp":1201703400,"date":"2008-01-30","index":8390,"close":62.49,"high":63.8,"low":62.26,"open":62.72,"volume":4346800},{"timestamp":1201789800,"date":"2008-01-31","index":8391,"close":63.95,"high":64.05,"low":61.5,"open":61.8,"volume":6040700},{"timestamp":1201876200,"date":"2008-02-01","index":8392,"close":64.25,"high":64.5,"low":63.13,"open":63.34,"volume":5761400},{"timestamp":1202135400,"date":"2008-02-04","index":8393,"close":64.41,"high":65.1,"low":63.94,"open":64.17,"volume":3750800}],"post":[{"timestamp":1202221800,"date":"2008-02-05","index":8394,"close":63.48,"high":64.78,"low":63.35,"open":64.71,"volume":6279800},{"timestamp":1202308200,"date":"2008-02-06","index":8395,"close":63.71,"high":64.27,"low":63.56,"open":64.12,"volume":7252800},{"timestamp":1202394600,"date":"2008-02-07","index":8396,"close":63.04,"high":63.54,"low":62.38,"open":63.29,"volume":5081600},{"timestamp":1202481000,"date":"2008-02-08","index":8397,"close":64.3,"high":64.49,"low":62.95,"open":63.03,"volume":4481700},{"timestamp":1202740200,"date":"2008-02-11","index":8398,"close":64.8,"high":64.8,"low":63.61,"open":64.3,"volume":5510300},{"timestamp":1202826600,"date":"2008-02-12","index":8399,"close":65.56,"high":66.26,"low":64.89,"open":65.09,"volume":5516800},{"timestamp":1202913000,"date":"2008-02-13","index":8400,"close":66.76,"high":66.84,"low":65.65,"open":65.75,"volume":3963200},{"timestamp":1202999400,"date":"2008-02-14","index":8401,"close":66.43,"high":67.13,"low":66.37,"open":67,"volume":3123000},{"timestamp":1203085800,"date":"2008-02-15","index":8402,"close":65.68,"high":66.07,"low":64.85,"open":65.84,"volume":3394600},{"timestamp":1203431400,"date":"2008-02-19","index":8403,"close":66.99,"high":67.5,"low":66.75,"open":67.4,"volume":3337200},{"timestamp":1203517800,"date":"2008-02-20","index":8404,"close":66.06,"high":66.32,"low":64.87,"open":65.13,"volume":4579000}]},{"date":"2007-10-23","estimated":1.38,"reported":1.33,"pre":[{"timestamp":1191850200,"date":"2007-10-08","index":8312,"close":69.66,"high":69.97,"low":69.2,"open":69.79,"volume":1891500},{"timestamp":1191936600,"date":"2007-10-09","index":8313,"close":71.18,"high":71.29,"low":70.2,"open":70.23,"volume":3814300},{"timestamp":1192023000,"date":"2007-10-10","index":8314,"close":71.35,"high":71.75,"low":70.74,"open":70.77,"volume":4597700},{"timestamp":1192109400,"date":"2007-10-11","index":8315,"close":71.82,"high":73.06,"low":71.51,"open":72.17,"volume":5204100},{"timestamp":1192195800,"date":"2007-10-12","index":8316,"close":75.43,"high":75.55,"low":74.4,"open":74.61,"volume":10101000},{"timestamp":1192455000,"date":"2007-10-15","index":8317,"close":75.92,"high":76.89,"low":75.51,"open":76.85,"volume":6291100},{"timestamp":1192541400,"date":"2007-10-16","index":8318,"close":76.31,"high":76.66,"low":76.24,"open":76.6,"volume":5689300},{"timestamp":1192627800,"date":"2007-10-17","index":8319,"close":75.65,"high":76.23,"low":74.89,"open":76.1,"volume":4769500},{"timestamp":1192714200,"date":"2007-10-18","index":8320,"close":76.01,"high":76.14,"low":75.21,"open":75.37,"volume":3652900},{"timestamp":1192800600,"date":"2007-10-19","index":8321,"close":74.85,"high":76.18,"low":74.68,"open":76.18,"volume":5815100},{"timestamp":1193059800,"date":"2007-10-22","index":8322,"close":73.88,"high":74.01,"low":73.03,"open":73.49,"volume":4296300}],"post":[{"timestamp":1193146200,"date":"2007-10-23","index":8323,"close":75.44,"high":75.66,"low":74.86,"open":75.55,"volume":4561200},{"timestamp":1193232600,"date":"2007-10-24","index":8324,"close":75.57,"high":75.9,"low":74.79,"open":75.61,"volume":5412300},{"timestamp":1193319000,"date":"2007-10-25","index":8325,"close":75.86,"high":76.02,"low":75.07,"open":75.94,"volume":3759500},{"timestamp":1193405400,"date":"2007-10-26","index":8326,"close":77.78,"high":77.82,"low":76.94,"open":77.31,"volume":7062100},{"timestamp":1193664600,"date":"2007-10-29","index":8327,"close":78.2,"high":78.58,"low":77.96,"open":78.33,"volume":3637600},{"timestamp":1193751000,"date":"2007-10-30","index":8328,"close":76.63,"high":77.61,"low":76.54,"open":77.56,"volume":3317400},{"timestamp":1193837400,"date":"2007-10-31","index":8329,"close":77.99,"high":78.21,"low":76.69,"open":76.86,"volume":3796400},{"timestamp":1193923800,"date":"2007-11-01","index":8330,"close":76.4,"high":77.99,"low":76.33,"open":77.99,"volume":4330600},{"timestamp":1194010200,"date":"2007-11-02","index":8331,"close":78.39,"high":78.8,"low":77.76,"open":78.11,"volume":6886200},{"timestamp":1194273000,"date":"2007-11-05","index":8332,"close":78.79,"high":79.21,"low":78.06,"open":78.52,"volume":5978400},{"timestamp":1194359400,"date":"2007-11-06","index":8333,"close":79.7,"high":79.77,"low":78.92,"open":79.75,"volume":4386200}]},{"date":"2007-07-24","estimated":1.64,"reported":2.29,"pre":[{"timestamp":1183987800,"date":"2007-07-09","index":8248,"close":74.08,"high":74.36,"low":73.8,"open":73.92,"volume":2952000},{"timestamp":1184074200,"date":"2007-07-10","index":8249,"close":73.62,"high":74.3,"low":73.49,"open":74.02,"volume":4651200},{"timestamp":1184160600,"date":"2007-07-11","index":8250,"close":74,"high":74.09,"low":73.46,"open":73.59,"volume":3696400},{"timestamp":1184247000,"date":"2007-07-12","index":8251,"close":74.78,"high":74.87,"low":73.9,"open":73.92,"volume":3630300},{"timestamp":1184333400,"date":"2007-07-13","index":8252,"close":75.01,"high":75.25,"low":74.52,"open":74.53,"volume":3079100},{"timestamp":1184592600,"date":"2007-07-16","index":8253,"close":73.94,"high":74.44,"low":73.48,"open":74.29,"volume":3186300},{"timestamp":1184679000,"date":"2007-07-17","index":8254,"close":73.93,"high":74.52,"low":73.77,"open":74.4,"volume":2992700},{"timestamp":1184765400,"date":"2007-07-18","index":8255,"close":74.53,"high":74.53,"low":73.76,"open":73.85,"volume":3788600},{"timestamp":1184851800,"date":"2007-07-19","index":8256,"close":74.39,"high":74.48,"low":74.11,"open":74.15,"volume":3556100},{"timestamp":1184938200,"date":"2007-07-20","index":8257,"close":73.87,"high":74.29,"low":73.35,"open":74.21,"volume":4033300},{"timestamp":1185197400,"date":"2007-07-23","index":8258,"close":74.42,"high":74.68,"low":73.76,"open":74.25,"volume":3287300}],"post":[{"timestamp":1185283800,"date":"2007-07-24","index":8259,"close":72.3,"high":73.69,"low":72.11,"open":73.21,"volume":4768200},{"timestamp":1185370200,"date":"2007-07-25","index":8260,"close":72.59,"high":72.7,"low":71.45,"open":72.14,"volume":4387200},{"timestamp":1185456600,"date":"2007-07-26","index":8261,"close":70.9,"high":72.34,"low":69.78,"open":72.21,"volume":6154500},{"timestamp":1185543000,"date":"2007-07-27","index":8262,"close":69.45,"high":70.92,"low":68.79,"open":70.64,"volume":6485200},{"timestamp":1185802200,"date":"2007-07-30","index":8263,"close":69.91,"high":70.07,"low":69,"open":69.55,"volume":3838700},{"timestamp":1185888600,"date":"2007-07-31","index":8264,"close":69.4,"high":70.69,"low":69.3,"open":70.13,"volume":4240900},{"timestamp":1185975000,"date":"2007-08-01","index":8265,"close":69.7,"high":70.33,"low":68.34,"open":69.89,"volume":6521400},{"timestamp":1186061400,"date":"2007-08-02","index":8266,"close":68.98,"high":69.19,"low":68.12,"open":68.97,"volume":5773500},{"timestamp":1186147800,"date":"2007-08-03","index":8267,"close":66.5,"high":68.48,"low":66.45,"open":68.11,"volume":5679800},{"timestamp":1186407000,"date":"2007-08-06","index":8268,"close":67.54,"high":67.55,"low":66.12,"open":67.15,"volume":6607200},{"timestamp":1186493400,"date":"2007-08-07","index":8269,"close":68.02,"high":68.5,"low":66.42,"open":66.46,"volume":5246800}]},{"date":"2007-04-24","estimated":1.31,"reported":1.24,"pre":[{"timestamp":1176125400,"date":"2007-04-09","index":8185,"close":64.84,"high":65.59,"low":64.74,"open":64.91,"volume":1581100},{"timestamp":1176211800,"date":"2007-04-10","index":8186,"close":65.82,"high":65.84,"low":65.42,"open":65.48,"volume":2546900},{"timestamp":1176298200,"date":"2007-04-11","index":8187,"close":66,"high":66.75,"low":65.85,"open":66.41,"volume":3825000},{"timestamp":1176384600,"date":"2007-04-12","index":8188,"close":67.41,"high":67.41,"low":66.17,"open":66.34,"volume":3803600},{"timestamp":1176471000,"date":"2007-04-13","index":8189,"close":68.41,"high":68.61,"low":68.06,"open":68.37,"volume":4862200},{"timestamp":1176730200,"date":"2007-04-16","index":8190,"close":68.76,"high":68.91,"low":68.42,"open":68.88,"volume":3642500},{"timestamp":1176816600,"date":"2007-04-17","index":8191,"close":69.01,"high":69.58,"low":68.86,"open":69.5,"volume":4306800},{"timestamp":1176903000,"date":"2007-04-18","index":8192,"close":68.94,"high":69.14,"low":68.74,"open":68.92,"volume":3465900},{"timestamp":1176989400,"date":"2007-04-19","index":8193,"close":68.65,"high":68.73,"low":68.06,"open":68.07,"volume":4116700},{"timestamp":1177075800,"date":"2007-04-20","index":8194,"close":68.67,"high":68.79,"low":68.19,"open":68.52,"volume":3833800},{"timestamp":1177335000,"date":"2007-04-23","index":8195,"close":68.74,"high":69.75,"low":68.68,"open":69.02,"volume":3262800}],"post":[{"timestamp":1177421400,"date":"2007-04-24","index":8196,"close":67.76,"high":68.82,"low":67.71,"open":68.79,"volume":4165800},{"timestamp":1177507800,"date":"2007-04-25","index":8197,"close":69,"high":69.05,"low":68.43,"open":68.57,"volume":4139600},{"timestamp":1177594200,"date":"2007-04-26","index":8198,"close":68.02,"high":68.39,"low":67.77,"open":68.18,"volume":3547600},{"timestamp":1177680600,"date":"2007-04-27","index":8199,"close":67.72,"high":67.94,"low":67.22,"open":67.45,"volume":2780800},{"timestamp":1177939800,"date":"2007-04-30","index":8200,"close":67.32,"high":68.15,"low":67.32,"open":67.84,"volume":3702300},{"timestamp":1178026200,"date":"2007-05-01","index":8201,"close":67.32,"high":67.95,"low":67.13,"open":67.74,"volume":4144400},{"timestamp":1178112600,"date":"2007-05-02","index":8202,"close":67.96,"high":68,"low":67.16,"open":67.23,"volume":3255300},{"timestamp":1178199000,"date":"2007-05-03","index":8203,"close":68.61,"high":68.89,"low":68.34,"open":68.75,"volume":3110200},{"timestamp":1178285400,"date":"2007-05-04","index":8204,"close":68.51,"high":69.47,"low":68.3,"open":68.9,"volume":3218100},{"timestamp":1178544600,"date":"2007-05-07","index":8205,"close":68.62,"high":68.69,"low":68.21,"open":68.25,"volume":2222100},{"timestamp":1178631000,"date":"2007-05-08","index":8206,"close":68.37,"high":68.39,"low":67.8,"open":68.02,"volume":2978200}]},{"date":"2007-02-06","estimated":1.22,"reported":1.21,"pre":[{"timestamp":1169476200,"date":"2007-01-22","index":8132,"close":63.91,"high":64.84,"low":63.66,"open":64.75,"volume":2866400},{"timestamp":1169562600,"date":"2007-01-23","index":8133,"close":65.22,"high":65.3,"low":64.5,"open":64.54,"volume":4422600},{"timestamp":1169649000,"date":"2007-01-24","index":8134,"close":65.06,"high":65.36,"low":64.46,"open":65.25,"volume":4186700},{"timestamp":1169735400,"date":"2007-01-25","index":8135,"close":63.65,"high":64.54,"low":63.56,"open":64.54,"volume":2894400},{"timestamp":1169821800,"date":"2007-01-26","index":8136,"close":63.73,"high":64.03,"low":63.33,"open":63.91,"volume":2562400},{"timestamp":1170081000,"date":"2007-01-29","index":8137,"close":62.83,"high":63.4,"low":62.8,"open":63.17,"volume":3364200},{"timestamp":1170167400,"date":"2007-01-30","index":8138,"close":63.6,"high":63.75,"low":62.96,"open":63.08,"volume":3894200},{"timestamp":1170253800,"date":"2007-01-31","index":8139,"close":63.51,"high":63.64,"low":62.51,"open":62.81,"volume":5947100},{"timestamp":1170340200,"date":"2007-02-01","index":8140,"close":63.76,"high":64.03,"low":63.53,"open":63.72,"volume":3389500},{"timestamp":1170426600,"date":"2007-02-02","index":8141,"close":63.65,"high":63.77,"low":63.01,"open":63.36,"volume":2711900},{"timestamp":1170685800,"date":"2007-02-05","index":8142,"close":63.79,"high":63.95,"low":63.58,"open":63.71,"volume":3462000}],"post":[{"timestamp":1170772200,"date":"2007-02-06","index":8143,"close":63.25,"high":63.47,"low":62.92,"open":63.02,"volume":3778100},{"timestamp":1170858600,"date":"2007-02-07","index":8144,"close":63.48,"high":63.96,"low":63.21,"open":63.9,"volume":3223700},{"timestamp":1170945000,"date":"2007-02-08","index":8145,"close":63.5,"high":63.63,"low":62.55,"open":62.57,"volume":4868000},{"timestamp":1171031400,"date":"2007-02-09","index":8146,"close":62.9,"high":63.25,"low":62.82,"open":63.04,"volume":3708700},{"timestamp":1171290600,"date":"2007-02-12","index":8147,"close":62.18,"high":62.34,"low":62.05,"open":62.2,"volume":3345500},{"timestamp":1171377000,"date":"2007-02-13","index":8148,"close":62.81,"high":62.86,"low":61.94,"open":61.97,"volume":3763900},{"timestamp":1171463400,"date":"2007-02-14","index":8149,"close":62.83,"high":63.06,"low":62.44,"open":62.75,"volume":3586200},{"timestamp":1171549800,"date":"2007-02-15","index":8150,"close":63.09,"high":63.16,"low":62.66,"open":63.03,"volume":3176400},{"timestamp":1171636200,"date":"2007-02-16","index":8151,"close":62.66,"high":62.89,"low":62.43,"open":62.61,"volume":2475100},{"timestamp":1171981800,"date":"2007-02-20","index":8152,"close":62.25,"high":62.39,"low":61.9,"open":61.96,"volume":2921000},{"timestamp":1172068200,"date":"2007-02-21","index":8153,"close":61.5,"high":61.69,"low":60.97,"open":61.55,"volume":3978000}]},{"date":"2006-10-24","estimated":1.51,"reported":2.1,"pre":[{"timestamp":1160400600,"date":"2006-10-09","index":8062,"close":64.32,"high":64.97,"low":64.07,"open":64.88,"volume":2832600},{"timestamp":1160487000,"date":"2006-10-10","index":8063,"close":64.53,"high":64.8,"low":63.74,"open":63.82,"volume":3405900},{"timestamp":1160573400,"date":"2006-10-11","index":8064,"close":63.86,"high":64.32,"low":63.54,"open":64.08,"volume":3201700},{"timestamp":1160659800,"date":"2006-10-12","index":8065,"close":65.07,"high":65.07,"low":64.11,"open":64.33,"volume":3519400},{"timestamp":1160746200,"date":"2006-10-13","index":8066,"close":65.97,"high":66.45,"low":65.71,"open":65.95,"volume":3209200},{"timestamp":1161005400,"date":"2006-10-16","index":8067,"close":67.53,"high":67.68,"low":66.86,"open":66.93,"volume":3403100},{"timestamp":1161091800,"date":"2006-10-17","index":8068,"close":67.76,"high":68.34,"low":67.35,"open":68.34,"volume":3466600},{"timestamp":1161178200,"date":"2006-10-18","index":8069,"close":66.55,"high":67.74,"low":66.5,"open":67.5,"volume":4393700},{"timestamp":1161264600,"date":"2006-10-19","index":8070,"close":68.08,"high":68.12,"low":66.98,"open":66.98,"volume":3428400},{"timestamp":1161351000,"date":"2006-10-20","index":8071,"close":67.8,"high":68.39,"low":67.53,"open":68.39,"volume":2571800},{"timestamp":1161610200,"date":"2006-10-23","index":8072,"close":67.86,"high":67.98,"low":66.54,"open":66.63,"volume":3188500}],"post":[{"timestamp":1161696600,"date":"2006-10-24","index":8073,"close":68.3,"high":68.58,"low":67.81,"open":67.88,"volume":3646500},{"timestamp":1161783000,"date":"2006-10-25","index":8074,"close":69.22,"high":69.4,"low":68.15,"open":68.17,"volume":3460300},{"timestamp":1161869400,"date":"2006-10-26","index":8075,"close":68.45,"high":69.49,"low":67.93,"open":69.46,"volume":4639400},{"timestamp":1161955800,"date":"2006-10-27","index":8076,"close":68.06,"high":68.69,"low":67.9,"open":68.63,"volume":2528700},{"timestamp":1162218600,"date":"2006-10-30","index":8077,"close":67.08,"high":67.77,"low":66.9,"open":67.72,"volume":3426200},{"timestamp":1162305000,"date":"2006-10-31","index":8078,"close":67.1,"high":67.24,"low":66.12,"open":66.6,"volume":3310100},{"timestamp":1162391400,"date":"2006-11-01","index":8079,"close":67.2,"high":67.79,"low":66.91,"open":67.51,"volume":4100000},{"timestamp":1162477800,"date":"2006-11-02","index":8080,"close":67.25,"high":67.5,"low":66.87,"open":66.93,"volume":2525900},{"timestamp":1162564200,"date":"2006-11-03","index":8081,"close":67.35,"high":67.5,"low":66.81,"open":66.95,"volume":3751400},{"timestamp":1162823400,"date":"2006-11-06","index":8082,"close":68.31,"high":68.46,"low":67.71,"open":67.91,"volume":2469100},{"timestamp":1162909800,"date":"2006-11-07","index":8083,"close":68.12,"high":68.98,"low":67.98,"open":68.9,"volume":2981700}]},{"date":"2006-07-25","estimated":1.76,"reported":1.82,"pre":[{"timestamp":1152538200,"date":"2006-07-10","index":7998,"close":70.9,"high":71.33,"low":70.62,"open":71.01,"volume":3381300},{"timestamp":1152624600,"date":"2006-07-11","index":7999,"close":71.37,"high":71.4,"low":70.34,"open":71.12,"volume":3316400},{"timestamp":1152711000,"date":"2006-07-12","index":8000,"close":70.35,"high":70.62,"low":69.94,"open":70.46,"volume":3731600},{"timestamp":1152797400,"date":"2006-07-13","index":8001,"close":70.98,"high":71.38,"low":70.16,"open":70.48,"volume":3568900},{"timestamp":1152883800,"date":"2006-07-14","index":8002,"close":71.37,"high":71.59,"low":70.72,"open":71.23,"volume":2598300},{"timestamp":1153143000,"date":"2006-07-17","index":8003,"close":69.58,"high":70.56,"low":69.01,"open":70.12,"volume":2724100},{"timestamp":1153229400,"date":"2006-07-18","index":8004,"close":69.5,"high":69.98,"low":68.81,"open":69.9,"volume":3586700},{"timestamp":1153315800,"date":"2006-07-19","index":8005,"close":69.68,"high":69.98,"low":68.69,"open":68.75,"volume":4441900},{"timestamp":1153402200,"date":"2006-07-20","index":8006,"close":68.6,"high":69.82,"low":68.45,"open":69.82,"volume":4087100},{"timestamp":1153488600,"date":"2006-07-21","index":8007,"close":68.19,"high":69.22,"low":68.15,"open":69.09,"volume":2613300},{"timestamp":1153747800,"date":"2006-07-24","index":8008,"close":69.74,"high":70.54,"low":69.32,"open":69.51,"volume":4150800}],"post":[{"timestamp":1153834200,"date":"2006-07-25","index":8009,"close":69.51,"high":70.26,"low":69.25,"open":70.03,"volume":4238100},{"timestamp":1153920600,"date":"2006-07-26","index":8010,"close":70.8,"high":71,"low":69.62,"open":69.73,"volume":5890300},{"timestamp":1154007000,"date":"2006-07-27","index":8011,"close":71.77,"high":72.85,"low":71.48,"open":72.78,"volume":4260700},{"timestamp":1154093400,"date":"2006-07-28","index":8012,"close":72.38,"high":72.98,"low":72.36,"open":72.42,"volume":5498700},{"timestamp":1154352600,"date":"2006-07-31","index":8013,"close":72.52,"high":72.89,"low":72.19,"open":72.22,"volume":2619600},{"timestamp":1154439000,"date":"2006-08-01","index":8014,"close":72.5,"high":72.5,"low":71.57,"open":72.17,"volume":2130600},{"timestamp":1154525400,"date":"2006-08-02","index":8015,"close":72.78,"high":73.28,"low":72.45,"open":72.88,"volume":2757500},{"timestamp":1154611800,"date":"2006-08-03","index":8016,"close":72,"high":72.46,"low":71.91,"open":72.35,"volume":2334000},{"timestamp":1154698200,"date":"2006-08-04","index":8017,"close":72.54,"high":72.81,"low":72,"open":72.52,"volume":2175000},{"timestamp":1154957400,"date":"2006-08-07","index":8018,"close":70.45,"high":71.54,"low":70.24,"open":71.06,"volume":6166200},{"timestamp":1155043800,"date":"2006-08-08","index":8019,"close":70.14,"high":70.51,"low":69.53,"open":69.85,"volume":4784200}]},{"date":"2006-04-25","estimated":1.52,"reported":1.54,"pre":[{"timestamp":1144416600,"date":"2006-04-07","index":7935,"close":70.91,"high":72.1,"low":70.9,"open":72.07,"volume":4788400},{"timestamp":1144675800,"date":"2006-04-10","index":7936,"close":72.32,"high":72.51,"low":72.1,"open":72.5,"volume":3533600},{"timestamp":1144762200,"date":"2006-04-11","index":7937,"close":72.39,"high":73.25,"low":72.13,"open":72.84,"volume":3775300},{"timestamp":1144848600,"date":"2006-04-12","index":7938,"close":72.26,"high":72.99,"low":72.05,"open":72.68,"volume":3109600},{"timestamp":1144935000,"date":"2006-04-13","index":7939,"close":72.21,"high":72.43,"low":71.8,"open":72.1,"volume":1915500},{"timestamp":1145280600,"date":"2006-04-17","index":7940,"close":72.95,"high":73.02,"low":72.6,"open":72.6,"volume":2659800},{"timestamp":1145367000,"date":"2006-04-18","index":7941,"close":75.08,"high":75.08,"low":74.1,"open":74.36,"volume":3857800},{"timestamp":1145453400,"date":"2006-04-19","index":7942,"close":75.77,"high":75.84,"low":74.57,"open":74.99,"volume":3899800},{"timestamp":1145539800,"date":"2006-04-20","index":7943,"close":74.91,"high":76,"low":74.62,"open":75.72,"volume":3952900},{"timestamp":1145626200,"date":"2006-04-21","index":7944,"close":76.3,"high":76.47,"low":75.28,"open":75.65,"volume":4815200},{"timestamp":1145885400,"date":"2006-04-24","index":7945,"close":75.82,"high":76.85,"low":75.58,"open":76.85,"volume":3300000}],"post":[{"timestamp":1145971800,"date":"2006-04-25","index":7946,"close":74.88,"high":76.42,"low":74.6,"open":76.2,"volume":3112100},{"timestamp":1146058200,"date":"2006-04-26","index":7947,"close":73.74,"high":75.16,"low":73.59,"open":74.93,"volume":4160700},{"timestamp":1146144600,"date":"2006-04-27","index":7948,"close":73.71,"high":74.25,"low":72.72,"open":73.05,"volume":4667400},{"timestamp":1146231000,"date":"2006-04-28","index":7949,"close":73.72,"high":74.5,"low":73.72,"open":74.01,"volume":2487200},{"timestamp":1146490200,"date":"2006-05-01","index":7950,"close":74.4,"high":74.98,"low":74.19,"open":74.25,"volume":2900800},{"timestamp":1146576600,"date":"2006-05-02","index":7951,"close":76.3,"high":76.42,"low":75.57,"open":75.63,"volume":4284800},{"timestamp":1146663000,"date":"2006-05-03","index":7952,"close":75.05,"high":76.17,"low":74.71,"open":76.15,"volume":3885600},{"timestamp":1146749400,"date":"2006-05-04","index":7953,"close":75.26,"high":75.85,"low":74.5,"open":75.07,"volume":4620200},{"timestamp":1146835800,"date":"2006-05-05","index":7954,"close":76.47,"high":76.47,"low":75.65,"open":75.77,"volume":3777700},{"timestamp":1147095000,"date":"2006-05-08","index":7955,"close":75.62,"high":75.97,"low":75.2,"open":75.47,"volume":2818700},{"timestamp":1147181400,"date":"2006-05-09","index":7956,"close":76.27,"high":76.45,"low":75.7,"open":75.72,"volume":2721000}]},{"date":"2006-02-07","estimated":1.66,"reported":1.44,"pre":[{"timestamp":1138026600,"date":"2006-01-23","index":7882,"close":70.75,"high":70.92,"low":69.96,"open":70.3,"volume":3475800},{"timestamp":1138113000,"date":"2006-01-24","index":7883,"close":70.54,"high":71.46,"low":70.34,"open":71.06,"volume":3361600},{"timestamp":1138199400,"date":"2006-01-25","index":7884,"close":70.13,"high":71.28,"low":69.7,"open":71.26,"volume":5119900},{"timestamp":1138285800,"date":"2006-01-26","index":7885,"close":70.04,"high":70.45,"low":69.65,"open":70.33,"volume":3802900},{"timestamp":1138372200,"date":"2006-01-27","index":7886,"close":71.01,"high":71.39,"low":70.64,"open":71.06,"volume":3356000},{"timestamp":1138631400,"date":"2006-01-30","index":7887,"close":72.27,"high":72.72,"low":72.09,"open":72.3,"volume":4556700},{"timestamp":1138717800,"date":"2006-01-31","index":7888,"close":72.31,"high":72.88,"low":72.04,"open":72.86,"volume":3768400},{"timestamp":1138804200,"date":"2006-02-01","index":7889,"close":71.12,"high":72.58,"low":71.01,"open":71.99,"volume":3516100},{"timestamp":1138890600,"date":"2006-02-02","index":7890,"close":69.61,"high":70.92,"low":69.59,"open":70.92,"volume":6089200},{"timestamp":1138977000,"date":"2006-02-03","index":7891,"close":69.14,"high":69.84,"low":69.1,"open":69.59,"volume":3145400},{"timestamp":1139236200,"date":"2006-02-06","index":7892,"close":69.97,"high":70.53,"low":69.39,"open":70.21,"volume":2448600}],"post":[{"timestamp":1139322600,"date":"2006-02-07","index":7893,"close":67.5,"high":68.15,"low":67.06,"open":67.75,"volume":5089600},{"timestamp":1139409000,"date":"2006-02-08","index":7894,"close":67.2,"high":67.36,"low":66.6,"open":67.33,"volume":5860800},{"timestamp":1139495400,"date":"2006-02-09","index":7895,"close":67.26,"high":68.2,"low":67.05,"open":67.75,"volume":3764600},{"timestamp":1139581800,"date":"2006-02-10","index":7896,"close":67.38,"high":68.08,"low":66.93,"open":67.88,"volume":4645700},{"timestamp":1139841000,"date":"2006-02-13","index":7897,"close":67.3,"high":67.79,"low":66.97,"open":67.16,"volume":3045300},{"timestamp":1139927400,"date":"2006-02-14","index":7898,"close":67.09,"high":67.5,"low":66.5,"open":66.65,"volume":3475900},{"timestamp":1140013800,"date":"2006-02-15","index":7899,"close":67.2,"high":68.42,"low":66.73,"open":67.8,"volume":3932700},{"timestamp":1140100200,"date":"2006-02-16","index":7900,"close":68.41,"high":68.46,"low":67.56,"open":67.56,"volume":3072500},{"timestamp":1140186600,"date":"2006-02-17","index":7901,"close":68.51,"high":68.88,"low":68.32,"open":68.79,"volume":2823600},{"timestamp":1140532200,"date":"2006-02-21","index":7902,"close":69.2,"high":69.8,"low":68.9,"open":69.47,"volume":3669800},{"timestamp":1140618600,"date":"2006-02-22","index":7903,"close":67.81,"high":68.3,"low":67.47,"open":68.11,"volume":3149300}]},{"date":"2005-10-19","estimated":1.72,"reported":1.52,"pre":[{"timestamp":1128432600,"date":"2005-10-04","index":7807,"close":68.8,"high":69.82,"low":68.62,"open":69.75,"volume":3696600},{"timestamp":1128519000,"date":"2005-10-05","index":7808,"close":66.5,"high":67.97,"low":66.42,"open":67.75,"volume":6317100},{"timestamp":1128605400,"date":"2005-10-06","index":7809,"close":65.6,"high":66.3,"low":65.15,"open":66,"volume":7872100},{"timestamp":1128691800,"date":"2005-10-07","index":7810,"close":65.87,"high":66.61,"low":65.46,"open":66.48,"volume":4431400},{"timestamp":1128951000,"date":"2005-10-10","index":7811,"close":66.4,"high":66.93,"low":65.57,"open":66.89,"volume":4707200},{"timestamp":1129037400,"date":"2005-10-11","index":7812,"close":67.1,"high":67.2,"low":66.48,"open":66.8,"volume":3148800},{"timestamp":1129123800,"date":"2005-10-12","index":7813,"close":66.42,"high":67.15,"low":66.15,"open":67.15,"volume":2812300},{"timestamp":1129210200,"date":"2005-10-13","index":7814,"close":65.46,"high":65.58,"low":64.62,"open":65,"volume":4135200},{"timestamp":1129296600,"date":"2005-10-14","index":7815,"close":66.21,"high":66.21,"low":64.93,"open":65.61,"volume":3294300},{"timestamp":1129555800,"date":"2005-10-17","index":7816,"close":66.63,"high":66.79,"low":66.13,"open":66.7,"volume":2429300},{"timestamp":1129642200,"date":"2005-10-18","index":7817,"close":64.26,"high":65.4,"low":64.26,"open":65.2,"volume":4193600}],"post":[{"timestamp":1129728600,"date":"2005-10-19","index":7818,"close":65.34,"high":65.4,"low":64.01,"open":64.39,"volume":5597800},{"timestamp":1129815000,"date":"2005-10-20","index":7819,"close":63.82,"high":65.34,"low":63.41,"open":65.33,"volume":5804700},{"timestamp":1129901400,"date":"2005-10-21","index":7820,"close":64.28,"high":64.9,"low":63.84,"open":63.96,"volume":3381700},{"timestamp":1130160600,"date":"2005-10-24","index":7821,"close":64.65,"high":65.65,"low":64.65,"open":64.77,"volume":4143900},{"timestamp":1130247000,"date":"2005-10-25","index":7822,"close":65.42,"high":66.04,"low":65.1,"open":65.41,"volume":4153100},{"timestamp":1130333400,"date":"2005-10-26","index":7823,"close":66.07,"high":67.1,"low":65.95,"open":66.33,"volume":4761200},{"timestamp":1130419800,"date":"2005-10-27","index":7824,"close":65.15,"high":66.39,"low":65.15,"open":66.21,"volume":3068500},{"timestamp":1130506200,"date":"2005-10-28","index":7825,"close":66.46,"high":66.5,"low":65.31,"open":65.98,"volume":3619200},{"timestamp":1130769000,"date":"2005-10-31","index":7826,"close":66.4,"high":67.57,"low":66.13,"open":67.21,"volume":6341100},{"timestamp":1130855400,"date":"2005-11-01","index":7827,"close":66.25,"high":66.6,"low":66.05,"open":66.28,"volume":3180400},{"timestamp":1130941800,"date":"2005-11-02","index":7828,"close":67.3,"high":67.32,"low":66.29,"open":66.29,"volume":3431700}]},{"date":"2005-07-26","estimated":1.56,"reported":1.64,"pre":[{"timestamp":1121088600,"date":"2005-07-11","index":7747,"close":66.43,"high":66.94,"low":66.12,"open":66.26,"volume":3925700},{"timestamp":1121175000,"date":"2005-07-12","index":7748,"close":65.7,"high":66.41,"low":65.64,"open":66.34,"volume":5921900},{"timestamp":1121261400,"date":"2005-07-13","index":7749,"close":65.7,"high":66.03,"low":65.38,"open":65.8,"volume":2715200},{"timestamp":1121347800,"date":"2005-07-14","index":7750,"close":65.06,"high":66.26,"low":64.8,"open":66.07,"volume":4519900},{"timestamp":1121434200,"date":"2005-07-15","index":7751,"close":65.03,"high":65.26,"low":64.91,"open":65.08,"volume":2840400},{"timestamp":1121693400,"date":"2005-07-18","index":7752,"close":65.49,"high":65.67,"low":65.25,"open":65.4,"volume":2710700},{"timestamp":1121779800,"date":"2005-07-19","index":7753,"close":65.96,"high":65.96,"low":65.22,"open":65.69,"volume":3344600},{"timestamp":1121866200,"date":"2005-07-20","index":7754,"close":65.53,"high":65.65,"low":64.42,"open":64.65,"volume":3663900},{"timestamp":1121952600,"date":"2005-07-21","index":7755,"close":64.84,"high":65.02,"low":64.52,"open":64.73,"volume":2495900},{"timestamp":1122039000,"date":"2005-07-22","index":7756,"close":65.95,"high":65.95,"low":65.05,"open":65.09,"volume":2465900},{"timestamp":1122298200,"date":"2005-07-25","index":7757,"close":66.88,"high":67.34,"low":66.55,"open":66.85,"volume":4064700}],"post":[{"timestamp":1122384600,"date":"2005-07-26","index":7758,"close":65.5,"high":66.1,"low":65.5,"open":65.92,"volume":2913100},{"timestamp":1122471000,"date":"2005-07-27","index":7759,"close":66.23,"high":66.45,"low":65.65,"open":65.73,"volume":3015600},{"timestamp":1122557400,"date":"2005-07-28","index":7760,"close":66.55,"high":66.96,"low":66.12,"open":66.96,"volume":4124300},{"timestamp":1122643800,"date":"2005-07-29","index":7761,"close":65.88,"high":66.99,"low":65.88,"open":66.94,"volume":3734900},{"timestamp":1122903000,"date":"2005-08-01","index":7762,"close":66.63,"high":67,"low":66.37,"open":66.78,"volume":2828400},{"timestamp":1122989400,"date":"2005-08-02","index":7763,"close":67.51,"high":67.51,"low":66.97,"open":66.97,"volume":2533700},{"timestamp":1123075800,"date":"2005-08-03","index":7764,"close":68.22,"high":68.78,"low":68.1,"open":68.51,"volume":5077300},{"timestamp":1123162200,"date":"2005-08-04","index":7765,"close":68.03,"high":68.67,"low":67.9,"open":68.07,"volume":3340800},{"timestamp":1123248600,"date":"2005-08-05","index":7766,"close":67.9,"high":68.29,"low":67.6,"open":68.27,"volume":2521500},{"timestamp":1123507800,"date":"2005-08-08","index":7767,"close":69.2,"high":69.7,"low":69.05,"open":69.05,"volume":3713400},{"timestamp":1123594200,"date":"2005-08-09","index":7768,"close":70.18,"high":70.78,"low":69.94,"open":70.65,"volume":5171600}]},{"date":"2005-04-26","estimated":1.29,"reported":1.39,"pre":[{"timestamp":1113226200,"date":"2005-04-11","index":7684,"close":63.62,"high":63.78,"low":63.22,"open":63.5,"volume":3053400},{"timestamp":1113312600,"date":"2005-04-12","index":7685,"close":62.64,"high":63.46,"low":62.31,"open":63.3,"volume":4878100},{"timestamp":1113399000,"date":"2005-04-13","index":7686,"close":61.26,"high":62.26,"low":61.15,"open":61.98,"volume":4395400},{"timestamp":1113485400,"date":"2005-04-14","index":7687,"close":60.62,"high":61.42,"low":60.4,"open":61.4,"volume":4508400},{"timestamp":1113571800,"date":"2005-04-15","index":7688,"close":59.4,"high":60.7,"low":58.75,"open":60.62,"volume":5152200},{"timestamp":1113831000,"date":"2005-04-18","index":7689,"close":59.81,"high":59.99,"low":58.86,"open":59.1,"volume":4676300},{"timestamp":1113917400,"date":"2005-04-19","index":7690,"close":61.15,"high":61.15,"low":60.38,"open":60.4,"volume":3520300},{"timestamp":1114003800,"date":"2005-04-20","index":7691,"close":60,"high":60.98,"low":59.85,"open":60.64,"volume":3209200},{"timestamp":1114090200,"date":"2005-04-21","index":7692,"close":60.75,"high":60.84,"low":59.81,"open":60.2,"volume":3274900},{"timestamp":1114176600,"date":"2005-04-22","index":7693,"close":61.06,"high":61.45,"low":60.52,"open":60.8,"volume":2699300},{"timestamp":1114435800,"date":"2005-04-25","index":7694,"close":61.6,"high":62,"low":61.35,"open":61.86,"volume":2587700}],"post":[{"timestamp":1114522200,"date":"2005-04-26","index":7695,"close":61.44,"high":62.32,"low":61.44,"open":62.21,"volume":3127000},{"timestamp":1114608600,"date":"2005-04-27","index":7696,"close":60.46,"high":61.82,"low":60.34,"open":61.79,"volume":3951500},{"timestamp":1114695000,"date":"2005-04-28","index":7697,"close":60.8,"high":61.32,"low":60.46,"open":60.92,"volume":6312100},{"timestamp":1114781400,"date":"2005-04-29","index":7698,"close":60.9,"high":61.76,"low":60.6,"open":61.73,"volume":4451200},{"timestamp":1115040600,"date":"2005-05-02","index":7699,"close":61.23,"high":61.29,"low":60.61,"open":60.9,"volume":2217000},{"timestamp":1115127000,"date":"2005-05-03","index":7700,"close":60.77,"high":61.57,"low":60.7,"open":61.3,"volume":3113500},{"timestamp":1115213400,"date":"2005-05-04","index":7701,"close":61.75,"high":61.78,"low":61.16,"open":61.48,"volume":4259600},{"timestamp":1115299800,"date":"2005-05-05","index":7702,"close":62.1,"high":62.5,"low":61.9,"open":62.06,"volume":2300600},{"timestamp":1115386200,"date":"2005-05-06","index":7703,"close":61.82,"high":62.36,"low":61.82,"open":62.11,"volume":2623500},{"timestamp":1115645400,"date":"2005-05-09","index":7704,"close":61.9,"high":61.94,"low":61.36,"open":61.65,"volume":2600300},{"timestamp":1115731800,"date":"2005-05-10","index":7705,"close":61.46,"high":61.9,"low":61.32,"open":61.45,"volume":2676000}]},{"date":"2005-02-08","estimated":1.3,"reported":1.33,"pre":[{"timestamp":1106577000,"date":"2005-01-24","index":7631,"close":58.3,"high":58.67,"low":58.26,"open":58.41,"volume":2450400},{"timestamp":1106663400,"date":"2005-01-25","index":7632,"close":58.68,"high":58.74,"low":58.23,"open":58.51,"volume":2899200},{"timestamp":1106749800,"date":"2005-01-26","index":7633,"close":59.9,"high":60.13,"low":59.42,"open":59.55,"volume":6111300},{"timestamp":1106836200,"date":"2005-01-27","index":7634,"close":60.2,"high":60.39,"low":59.75,"open":59.84,"volume":3370600},{"timestamp":1106922600,"date":"2005-01-28","index":7635,"close":59.48,"high":59.85,"low":59.37,"open":59.85,"volume":2919800},{"timestamp":1107181800,"date":"2005-01-31","index":7636,"close":59.62,"high":59.95,"low":59.02,"open":59.15,"volume":3121700},{"timestamp":1107268200,"date":"2005-02-01","index":7637,"close":60.51,"high":60.63,"low":59.95,"open":60.1,"volume":3123300},{"timestamp":1107354600,"date":"2005-02-02","index":7638,"close":60.65,"high":61.03,"low":60.62,"open":60.82,"volume":2649400},{"timestamp":1107441000,"date":"2005-02-03","index":7639,"close":60.49,"high":60.53,"low":59.98,"open":60.13,"volume":3285900},{"timestamp":1107527400,"date":"2005-02-04","index":7640,"close":60.88,"high":61.08,"low":60.57,"open":60.66,"volume":3492600},{"timestamp":1107786600,"date":"2005-02-07","index":7641,"close":60.77,"high":61.07,"low":60.45,"open":60.82,"volume":3169500}],"post":[{"timestamp":1107873000,"date":"2005-02-08","index":7642,"close":61.03,"high":61.2,"low":60.28,"open":60.42,"volume":5044300},{"timestamp":1107959400,"date":"2005-02-09","index":7643,"close":60.99,"high":61.34,"low":60.67,"open":60.8,"volume":3476500},{"timestamp":1108045800,"date":"2005-02-10","index":7644,"close":62.17,"high":62.45,"low":61.59,"open":61.59,"volume":5436800},{"timestamp":1108132200,"date":"2005-02-11","index":7645,"close":62.2,"high":62.46,"low":61.65,"open":61.68,"volume":3873400},{"timestamp":1108391400,"date":"2005-02-14","index":7646,"close":62.25,"high":62.51,"low":62.02,"open":62.2,"volume":2454400},{"timestamp":1108477800,"date":"2005-02-15","index":7647,"close":62.46,"high":62.53,"low":62.05,"open":62.05,"volume":3003600},{"timestamp":1108564200,"date":"2005-02-16","index":7648,"close":63.27,"high":63.27,"low":62.17,"open":62.2,"volume":4430900},{"timestamp":1108650600,"date":"2005-02-17","index":7649,"close":62.99,"high":63.99,"low":62.99,"open":63.78,"volume":4168900},{"timestamp":1108737000,"date":"2005-02-18","index":7650,"close":63.2,"high":63.65,"low":62.87,"open":62.89,"volume":4141300},{"timestamp":1109082600,"date":"2005-02-22","index":7651,"close":63.52,"high":64.19,"low":63.36,"open":63.46,"volume":4297500},{"timestamp":1109169000,"date":"2005-02-23","index":7652,"close":63.9,"high":64.08,"low":63.32,"open":63.5,"volume":3059200}]},{"date":"2004-10-27","estimated":1.19,"reported":1.2,"pre":[{"timestamp":1097587800,"date":"2004-10-12","index":7560,"close":58.61,"high":59.2,"low":58.61,"open":58.95,"volume":1987700},{"timestamp":1097674200,"date":"2004-10-13","index":7561,"close":58,"high":58.17,"low":57.6,"open":58.13,"volume":4141200},{"timestamp":1097760600,"date":"2004-10-14","index":7562,"close":58.58,"high":58.89,"low":58.46,"open":58.59,"volume":3085800},{"timestamp":1097847000,"date":"2004-10-15","index":7563,"close":58.99,"high":59.2,"low":58.7,"open":59.09,"volume":3400600},{"timestamp":1098106200,"date":"2004-10-18","index":7564,"close":58.54,"high":59.29,"low":58.47,"open":58.99,"volume":2545700},{"timestamp":1098192600,"date":"2004-10-19","index":7565,"close":58.4,"high":58.75,"low":58.32,"open":58.64,"volume":3128100},{"timestamp":1098279000,"date":"2004-10-20","index":7566,"close":59.14,"high":59.14,"low":58.21,"open":58.22,"volume":2303600},{"timestamp":1098365400,"date":"2004-10-21","index":7567,"close":59.08,"high":59.43,"low":58.88,"open":59.41,"volume":2538800},{"timestamp":1098451800,"date":"2004-10-22","index":7568,"close":58.97,"high":59.6,"low":58.9,"open":59.55,"volume":2676600},{"timestamp":1098711000,"date":"2004-10-25","index":7569,"close":59.48,"high":59.7,"low":59.31,"open":59.38,"volume":3377900},{"timestamp":1098797400,"date":"2004-10-26","index":7570,"close":58.93,"high":59.04,"low":58.4,"open":58.87,"volume":3065100}],"post":[{"timestamp":1098883800,"date":"2004-10-27","index":7571,"close":58.64,"high":59.6,"low":58.31,"open":59.6,"volume":4602900},{"timestamp":1098970200,"date":"2004-10-28","index":7572,"close":57.62,"high":58.4,"low":57.37,"open":57.65,"volume":3894800},{"timestamp":1099056600,"date":"2004-10-29","index":7573,"close":58.25,"high":58.29,"low":57.72,"open":57.98,"volume":3115000},{"timestamp":1099319400,"date":"2004-11-01","index":7574,"close":58.42,"high":59.13,"low":58.23,"open":59.01,"volume":4711700},{"timestamp":1099405800,"date":"2004-11-02","index":7575,"close":58,"high":58.94,"low":57.98,"open":58.63,"volume":2899800},{"timestamp":1099492200,"date":"2004-11-03","index":7576,"close":59.28,"high":59.46,"low":58.68,"open":59.42,"volume":3935900},{"timestamp":1099578600,"date":"2004-11-04","index":7577,"close":60.1,"high":60.15,"low":59.47,"open":59.47,"volume":4574300},{"timestamp":1099665000,"date":"2004-11-05","index":7578,"close":59.57,"high":59.97,"low":59.42,"open":59.54,"volume":4022400},{"timestamp":1099924200,"date":"2004-11-08","index":7579,"close":59.54,"high":59.87,"low":59.32,"open":59.78,"volume":2919400},{"timestamp":1100010600,"date":"2004-11-09","index":7580,"close":59.15,"high":59.63,"low":59.08,"open":59.43,"volume":2903600},{"timestamp":1100097000,"date":"2004-11-10","index":7581,"close":59.12,"high":59.26,"low":58.47,"open":58.8,"volume":2476100}]},{"date":"2004-07-27","estimated":1.16,"reported":1.14,"pre":[{"timestamp":1089639000,"date":"2004-07-12","index":7495,"close":54.7,"high":55.1,"low":54.57,"open":55.08,"volume":2367000},{"timestamp":1089725400,"date":"2004-07-13","index":7496,"close":54.3,"high":54.6,"low":54.09,"open":54.56,"volume":1922000},{"timestamp":1089811800,"date":"2004-07-14","index":7497,"close":54.5,"high":54.74,"low":54.1,"open":54.1,"volume":2284200},{"timestamp":1089898200,"date":"2004-07-15","index":7498,"close":54.79,"high":55.08,"low":54.76,"open":54.84,"volume":2814300},{"timestamp":1089984600,"date":"2004-07-16","index":7499,"close":55.79,"high":55.95,"low":55.54,"open":55.65,"volume":3483500},{"timestamp":1090243800,"date":"2004-07-19","index":7500,"close":55.33,"high":55.78,"low":55.32,"open":55.48,"volume":2708400},{"timestamp":1090330200,"date":"2004-07-20","index":7501,"close":55.43,"high":55.6,"low":54.98,"open":55.15,"volume":2699300},{"timestamp":1090416600,"date":"2004-07-21","index":7502,"close":54.27,"high":54.97,"low":54.27,"open":54.73,"volume":4326700},{"timestamp":1090503000,"date":"2004-07-22","index":7503,"close":54.25,"high":54.67,"low":54.17,"open":54.38,"volume":3277400},{"timestamp":1090589400,"date":"2004-07-23","index":7504,"close":54.35,"high":54.4,"low":54,"open":54.1,"volume":2171700},{"timestamp":1090848600,"date":"2004-07-26","index":7505,"close":54.15,"high":54.45,"low":53.6,"open":54.3,"volume":2269600}],"post":[{"timestamp":1090935000,"date":"2004-07-27","index":7506,"close":53.9,"high":54.1,"low":53.3,"open":53.52,"volume":3071900},{"timestamp":1091021400,"date":"2004-07-28","index":7507,"close":54.92,"high":55.03,"low":54.18,"open":54.21,"volume":3003900},{"timestamp":1091107800,"date":"2004-07-29","index":7508,"close":55.99,"high":56.32,"low":55.77,"open":55.97,"volume":6960000},{"timestamp":1091194200,"date":"2004-07-30","index":7509,"close":56.36,"high":56.74,"low":56.33,"open":56.5,"volume":4183400},{"timestamp":1091453400,"date":"2004-08-02","index":7510,"close":56.28,"high":56.55,"low":56.18,"open":56.18,"volume":2564000},{"timestamp":1091539800,"date":"2004-08-03","index":7511,"close":56.75,"high":57.21,"low":56.75,"open":57,"volume":5817200},{"timestamp":1091626200,"date":"2004-08-04","index":7512,"close":56.07,"high":56.67,"low":55.87,"open":56.55,"volume":4980100},{"timestamp":1091712600,"date":"2004-08-05","index":7513,"close":55.9,"high":56.5,"low":55.88,"open":56.25,"volume":3749500},{"timestamp":1091799000,"date":"2004-08-06","index":7514,"close":54.95,"high":56.05,"low":54.8,"open":56,"volume":3343000},{"timestamp":1092058200,"date":"2004-08-09","index":7515,"close":55.54,"high":55.85,"low":55.02,"open":55.02,"volume":2957100},{"timestamp":1092144600,"date":"2004-08-10","index":7516,"close":55.45,"high":55.95,"low":55.4,"open":55.75,"volume":2858400}]},{"date":"2004-04-27","estimated":1,"reported":0.96,"pre":[{"timestamp":1081776600,"date":"2004-04-12","index":7433,"close":53.8,"high":54.08,"low":53.35,"open":53.35,"volume":4009700},{"timestamp":1081863000,"date":"2004-04-13","index":7434,"close":53.61,"high":54.09,"low":53.6,"open":54.05,"volume":2954900},{"timestamp":1081949400,"date":"2004-04-14","index":7435,"close":53.01,"high":53.33,"low":52.9,"open":52.95,"volume":2685800},{"timestamp":1082035800,"date":"2004-04-15","index":7436,"close":54.16,"high":54.24,"low":53.62,"open":53.62,"volume":3223400},{"timestamp":1082122200,"date":"2004-04-16","index":7437,"close":54.25,"high":54.72,"low":53.77,"open":53.77,"volume":2883800},{"timestamp":1082381400,"date":"2004-04-19","index":7438,"close":53.93,"high":54.13,"low":53.73,"open":53.73,"volume":2083700},{"timestamp":1082467800,"date":"2004-04-20","index":7439,"close":52.67,"high":53.44,"low":52.61,"open":53.36,"volume":4152200},{"timestamp":1082554200,"date":"2004-04-21","index":7440,"close":52.45,"high":52.5,"low":51.94,"open":52.12,"volume":3613200},{"timestamp":1082640600,"date":"2004-04-22","index":7441,"close":53.23,"high":53.23,"low":52.04,"open":52.1,"volume":2845600},{"timestamp":1082727000,"date":"2004-04-23","index":7442,"close":53.02,"high":53.02,"low":52.51,"open":52.65,"volume":2115100},{"timestamp":1082986200,"date":"2004-04-26","index":7443,"close":52.92,"high":53.39,"low":52.85,"open":53.31,"volume":2329700}],"post":[{"timestamp":1083072600,"date":"2004-04-27","index":7444,"close":53.7,"high":53.95,"low":52.52,"open":52.52,"volume":4639400},{"timestamp":1083159000,"date":"2004-04-28","index":7445,"close":53.11,"high":53.95,"low":53.03,"open":53.9,"volume":3207700},{"timestamp":1083245400,"date":"2004-04-29","index":7446,"close":52.05,"high":53.32,"low":52.05,"open":53.1,"volume":3566700},{"timestamp":1083331800,"date":"2004-04-30","index":7447,"close":52.9,"high":53.03,"low":52.37,"open":52.5,"volume":3329100},{"timestamp":1083591000,"date":"2004-05-03","index":7448,"close":53.28,"high":53.39,"low":52.78,"open":52.9,"volume":2888500},{"timestamp":1083677400,"date":"2004-05-04","index":7449,"close":53.5,"high":53.84,"low":53.2,"open":53.63,"volume":2856100},{"timestamp":1083763800,"date":"2004-05-05","index":7450,"close":54.42,"high":54.59,"low":53.96,"open":54.02,"volume":4829500},{"timestamp":1083850200,"date":"2004-05-06","index":7451,"close":54.54,"high":54.99,"low":54.13,"open":54.95,"volume":5454300},{"timestamp":1083936600,"date":"2004-05-07","index":7452,"close":53.96,"high":54.45,"low":53.67,"open":54.1,"volume":3730000},{"timestamp":1084195800,"date":"2004-05-10","index":7453,"close":52.22,"high":52.9,"low":52.22,"open":52.8,"volume":4228800},{"timestamp":1084282200,"date":"2004-05-11","index":7454,"close":52.65,"high":52.7,"low":51.7,"open":51.75,"volume":4100300}]},{"date":"2004-02-10","estimated":0.84,"reported":0.72,"pre":[{"timestamp":1075127400,"date":"2004-01-26","index":7380,"close":48.6,"high":48.6,"low":47.97,"open":48.4,"volume":3615400},{"timestamp":1075213800,"date":"2004-01-27","index":7381,"close":48.66,"high":48.85,"low":48.37,"open":48.49,"volume":3235500},{"timestamp":1075300200,"date":"2004-01-28","index":7382,"close":48.44,"high":49.3,"low":48.44,"open":48.9,"volume":3558000},{"timestamp":1075386600,"date":"2004-01-29","index":7383,"close":48.07,"high":48.33,"low":47.75,"open":48.29,"volume":3160600},{"timestamp":1075473000,"date":"2004-01-30","index":7384,"close":47.6,"high":47.91,"low":47.49,"open":47.73,"volume":2972300},{"timestamp":1075732200,"date":"2004-02-02","index":7385,"close":47.56,"high":47.68,"low":47.12,"open":47.35,"volume":3530200},{"timestamp":1075818600,"date":"2004-02-03","index":7386,"close":47.77,"high":47.8,"low":47.07,"open":47.37,"volume":3502500},{"timestamp":1075905000,"date":"2004-02-04","index":7387,"close":47.58,"high":47.89,"low":47.55,"open":47.66,"volume":2270100},{"timestamp":1075991400,"date":"2004-02-05","index":7388,"close":47.27,"high":47.57,"low":47.16,"open":47.57,"volume":2234200},{"timestamp":1076077800,"date":"2004-02-06","index":7389,"close":47.6,"high":47.6,"low":46.91,"open":47.05,"volume":2415400},{"timestamp":1076337000,"date":"2004-02-09","index":7390,"close":48.4,"high":48.65,"low":47.61,"open":47.64,"volume":3147100}],"post":[{"timestamp":1076423400,"date":"2004-02-10","index":7391,"close":47.55,"high":47.85,"low":46.65,"open":46.74,"volume":7789600},{"timestamp":1076509800,"date":"2004-02-11","index":7392,"close":47.92,"high":47.95,"low":46.97,"open":47.2,"volume":5148000},{"timestamp":1076596200,"date":"2004-02-12","index":7393,"close":47.73,"high":47.82,"low":47.25,"open":47.39,"volume":3845500},{"timestamp":1076682600,"date":"2004-02-13","index":7394,"close":48.05,"high":48.28,"low":47.5,"open":47.83,"volume":2671800},{"timestamp":1077028200,"date":"2004-02-17","index":7395,"close":48.72,"high":48.82,"low":48.5,"open":48.76,"volume":2859900},{"timestamp":1077114600,"date":"2004-02-18","index":7396,"close":47.9,"high":48.36,"low":47.9,"open":48.31,"volume":2879500},{"timestamp":1077201000,"date":"2004-02-19","index":7397,"close":48.13,"high":48.55,"low":48.1,"open":48.34,"volume":3184500},{"timestamp":1077287400,"date":"2004-02-20","index":7398,"close":48.49,"high":48.71,"low":48.19,"open":48.71,"volume":3295100},{"timestamp":1077546600,"date":"2004-02-23","index":7399,"close":48.5,"high":48.64,"low":48.25,"open":48.61,"volume":2920500},{"timestamp":1077633000,"date":"2004-02-24","index":7400,"close":48.53,"high":48.76,"low":48.15,"open":48.18,"volume":2669700},{"timestamp":1077719400,"date":"2004-02-25","index":7401,"close":48.74,"high":48.77,"low":48.45,"open":48.65,"volume":2055200}]},{"date":"2003-10-28","estimated":0.83,"reported":0.78,"pre":[{"timestamp":1066051800,"date":"2003-10-13","index":7309,"close":44.73,"high":44.73,"low":44.2,"open":44.2,"volume":3184500},{"timestamp":1066138200,"date":"2003-10-14","index":7310,"close":44.17,"high":44.23,"low":43.97,"open":44.05,"volume":3441100},{"timestamp":1066224600,"date":"2003-10-15","index":7311,"close":43.9,"high":44.33,"low":43.6,"open":44.33,"volume":3266800},{"timestamp":1066311000,"date":"2003-10-16","index":7312,"close":43.75,"high":43.94,"low":43.54,"open":43.9,"volume":2826300},{"timestamp":1066397400,"date":"2003-10-17","index":7313,"close":43.6,"high":43.75,"low":43.13,"open":43.75,"volume":2607300},{"timestamp":1066656600,"date":"2003-10-20","index":7314,"close":43.48,"high":43.71,"low":43.35,"open":43.65,"volume":2391600},{"timestamp":1066743000,"date":"2003-10-21","index":7315,"close":43.14,"high":43.25,"low":42.93,"open":43.17,"volume":4081300},{"timestamp":1066829400,"date":"2003-10-22","index":7316,"close":42.9,"high":43.05,"low":42.73,"open":42.95,"volume":2819000},{"timestamp":1066915800,"date":"2003-10-23","index":7317,"close":42.59,"high":42.68,"low":42.18,"open":42.2,"volume":2794700},{"timestamp":1067002200,"date":"2003-10-24","index":7318,"close":42.81,"high":42.82,"low":42.27,"open":42.4,"volume":2718000},{"timestamp":1067265000,"date":"2003-10-27","index":7319,"close":42.45,"high":42.59,"low":42.14,"open":42.36,"volume":2476900}],"post":[{"timestamp":1067351400,"date":"2003-10-28","index":7320,"close":42.23,"high":42.52,"low":41.89,"open":42.4,"volume":4311600},{"timestamp":1067437800,"date":"2003-10-29","index":7321,"close":42.25,"high":42.37,"low":41.8,"open":41.9,"volume":3226400},{"timestamp":1067524200,"date":"2003-10-30","index":7322,"close":41.7,"high":42.5,"low":41.65,"open":42.26,"volume":3792000},{"timestamp":1067610600,"date":"2003-10-31","index":7323,"close":42.38,"high":42.45,"low":41.95,"open":41.97,"volume":2792600},{"timestamp":1067869800,"date":"2003-11-03","index":7324,"close":42.47,"high":42.93,"low":42.37,"open":42.86,"volume":2833000},{"timestamp":1067956200,"date":"2003-11-04","index":7325,"close":42.55,"high":42.81,"low":42.55,"open":42.7,"volume":2511900},{"timestamp":1068042600,"date":"2003-11-05","index":7326,"close":42.59,"high":42.68,"low":42.38,"open":42.55,"volume":2222800},{"timestamp":1068129000,"date":"2003-11-06","index":7327,"close":42.51,"high":42.55,"low":42.25,"open":42.25,"volume":2164300},{"timestamp":1068215400,"date":"2003-11-07","index":7328,"close":42.78,"high":43,"low":42.62,"open":42.8,"volume":2515700},{"timestamp":1068474600,"date":"2003-11-10","index":7329,"close":42.58,"high":42.98,"low":42.5,"open":42.95,"volume":1970300},{"timestamp":1068561000,"date":"2003-11-11","index":7330,"close":42.6,"high":42.73,"low":42.33,"open":42.33,"volume":1732300}]},{"date":"2003-07-29","estimated":0.79,"reported":0.85,"pre":[{"timestamp":1058189400,"date":"2003-07-14","index":7245,"close":40.05,"high":40.68,"low":40.05,"open":40.39,"volume":4136400},{"timestamp":1058275800,"date":"2003-07-15","index":7246,"close":39.3,"high":39.75,"low":39.25,"open":39.64,"volume":7709400},{"timestamp":1058362200,"date":"2003-07-16","index":7247,"close":39.58,"high":39.68,"low":39.32,"open":39.5,"volume":4365000},{"timestamp":1058448600,"date":"2003-07-17","index":7248,"close":40.2,"high":40.29,"low":39.69,"open":39.74,"volume":6494800},{"timestamp":1058535000,"date":"2003-07-18","index":7249,"close":40.5,"high":40.51,"low":39.76,"open":40.15,"volume":5964300},{"timestamp":1058794200,"date":"2003-07-21","index":7250,"close":40.15,"high":40.58,"low":40.1,"open":40.58,"volume":2938000},{"timestamp":1058880600,"date":"2003-07-22","index":7251,"close":40.99,"high":41.09,"low":40.35,"open":40.47,"volume":4203500},{"timestamp":1058967000,"date":"2003-07-23","index":7252,"close":40.88,"high":41.28,"low":40.85,"open":41.08,"volume":3081700},{"timestamp":1059053400,"date":"2003-07-24","index":7253,"close":41.2,"high":41.69,"low":41.2,"open":41.34,"volume":3343000},{"timestamp":1059139800,"date":"2003-07-25","index":7254,"close":41.45,"high":41.48,"low":40.7,"open":41,"volume":2898500},{"timestamp":1059399000,"date":"2003-07-28","index":7255,"close":42.02,"high":42.05,"low":41.51,"open":41.7,"volume":5817200}],"post":[{"timestamp":1059485400,"date":"2003-07-29","index":7256,"close":41.69,"high":41.75,"low":41.33,"open":41.54,"volume":4954300},{"timestamp":1059571800,"date":"2003-07-30","index":7257,"close":41.79,"high":41.91,"low":41.51,"open":41.72,"volume":3114200},{"timestamp":1059658200,"date":"2003-07-31","index":7258,"close":41.55,"high":41.94,"low":41.36,"open":41.8,"volume":2890900},{"timestamp":1059744600,"date":"2003-08-01","index":7259,"close":41.26,"high":41.29,"low":40.86,"open":41.07,"volume":3265900},{"timestamp":1060003800,"date":"2003-08-04","index":7260,"close":41.5,"high":41.52,"low":41.05,"open":41.45,"volume":1632400},{"timestamp":1060090200,"date":"2003-08-05","index":7261,"close":41.48,"high":41.95,"low":41.46,"open":41.75,"volume":2315200},{"timestamp":1060176600,"date":"2003-08-06","index":7262,"close":41.49,"high":41.6,"low":41.25,"open":41.34,"volume":2133200},{"timestamp":1060263000,"date":"2003-08-07","index":7263,"close":42.25,"high":42.26,"low":41.37,"open":41.41,"volume":3151700},{"timestamp":1060349400,"date":"2003-08-08","index":7264,"close":42.4,"high":42.77,"low":42.4,"open":42.73,"volume":2783400},{"timestamp":1060608600,"date":"2003-08-11","index":7265,"close":43,"high":43.25,"low":42.69,"open":42.69,"volume":3587700},{"timestamp":1060695000,"date":"2003-08-12","index":7266,"close":42.7,"high":43.34,"low":42.59,"open":43.3,"volume":5201500}]},{"date":"2003-04-29","estimated":0.94,"reported":1,"pre":[{"timestamp":1050067800,"date":"2003-04-11","index":7182,"close":38.35,"high":39,"low":38.26,"open":39,"volume":2879500},{"timestamp":1050327000,"date":"2003-04-14","index":7183,"close":39.12,"high":39.13,"low":38.51,"open":38.67,"volume":2129100},{"timestamp":1050413400,"date":"2003-04-15","index":7184,"close":38.95,"high":39.39,"low":38.95,"open":39.18,"volume":2385200},{"timestamp":1050499800,"date":"2003-04-16","index":7185,"close":38.56,"high":39.08,"low":38.47,"open":39.08,"volume":1877500},{"timestamp":1050586200,"date":"2003-04-17","index":7186,"close":38.86,"high":39.13,"low":38.65,"open":38.86,"volume":1641400},{"timestamp":1050931800,"date":"2003-04-21","index":7187,"close":38.88,"high":39.13,"low":38.8,"open":38.87,"volume":1728900},{"timestamp":1051018200,"date":"2003-04-22","index":7188,"close":39.5,"high":39.91,"low":38.8,"open":38.84,"volume":2717100},{"timestamp":1051104600,"date":"2003-04-23","index":7189,"close":39.16,"high":39.89,"low":38.79,"open":39.89,"volume":4988200},{"timestamp":1051191000,"date":"2003-04-24","index":7190,"close":39.39,"high":39.97,"low":38.77,"open":38.92,"volume":3825400},{"timestamp":1051277400,"date":"2003-04-25","index":7191,"close":38.31,"high":38.5,"low":37.75,"open":38.5,"volume":5127100},{"timestamp":1051536600,"date":"2003-04-28","index":7192,"close":38.74,"high":38.76,"low":38,"open":38.31,"volume":2805700}],"post":[{"timestamp":1051623000,"date":"2003-04-29","index":7193,"close":38.37,"high":38.89,"low":38.23,"open":38.29,"volume":4461600},{"timestamp":1051709400,"date":"2003-04-30","index":7194,"close":38.54,"high":38.74,"low":38.16,"open":38.16,"volume":4448800},{"timestamp":1051795800,"date":"2003-05-01","index":7195,"close":38.63,"high":39,"low":38.49,"open":38.95,"volume":3105200},{"timestamp":1051882200,"date":"2003-05-02","index":7196,"close":39.4,"high":39.4,"low":38.72,"open":38.74,"volume":4554500},{"timestamp":1052141400,"date":"2003-05-05","index":7197,"close":39.4,"high":39.73,"low":39.17,"open":39.4,"volume":2784200},{"timestamp":1052227800,"date":"2003-05-06","index":7198,"close":39.87,"high":40.26,"low":39.71,"open":40.23,"volume":4034400},{"timestamp":1052314200,"date":"2003-05-07","index":7199,"close":39.89,"high":40.11,"low":39.8,"open":39.95,"volume":2540700},{"timestamp":1052400600,"date":"2003-05-08","index":7200,"close":39.66,"high":39.77,"low":39.34,"open":39.5,"volume":2116100},{"timestamp":1052487000,"date":"2003-05-09","index":7201,"close":40.08,"high":40.08,"low":39.39,"open":39.6,"volume":2801400},{"timestamp":1052746200,"date":"2003-05-12","index":7202,"close":40.6,"high":40.97,"low":40.01,"open":40.1,"volume":4284300},{"timestamp":1052832600,"date":"2003-05-13","index":7203,"close":40.96,"high":40.97,"low":40.2,"open":40.2,"volume":4178800}]},{"date":"2003-02-11","estimated":0.71,"reported":0.71,"pre":[{"timestamp":1043677800,"date":"2003-01-27","index":7129,"close":35.37,"high":35.84,"low":34.67,"open":34.93,"volume":5693100},{"timestamp":1043764200,"date":"2003-01-28","index":7130,"close":36.49,"high":36.6,"low":35.45,"open":35.49,"volume":6347000},{"timestamp":1043850600,"date":"2003-01-29","index":7131,"close":38.3,"high":38.4,"low":36.55,"open":36.65,"volume":7865900},{"timestamp":1043937000,"date":"2003-01-30","index":7132,"close":37.51,"high":38.28,"low":37.35,"open":38.28,"volume":4873400},{"timestamp":1044023400,"date":"2003-01-31","index":7133,"close":39.01,"high":39.05,"low":37.3,"open":37.51,"volume":6659400},{"timestamp":1044282600,"date":"2003-02-03","index":7134,"close":38.81,"high":39.09,"low":38.5,"open":39.01,"volume":2764400},{"timestamp":1044369000,"date":"2003-02-04","index":7135,"close":38.84,"high":39.05,"low":38.49,"open":38.75,"volume":3389400},{"timestamp":1044455400,"date":"2003-02-05","index":7136,"close":38.71,"high":39.27,"low":38.64,"open":39.15,"volume":2784200},{"timestamp":1044541800,"date":"2003-02-06","index":7137,"close":37.67,"high":38.72,"low":37.41,"open":38.72,"volume":3625400},{"timestamp":1044628200,"date":"2003-02-07","index":7138,"close":37.68,"high":37.79,"low":37.32,"open":37.7,"volume":3413000},{"timestamp":1044887400,"date":"2003-02-10","index":7139,"close":37.96,"high":38,"low":37.43,"open":37.68,"volume":3902400}],"post":[{"timestamp":1044973800,"date":"2003-02-11","index":7140,"close":38.1,"high":38.6,"low":38.1,"open":38.45,"volume":3292100},{"timestamp":1045060200,"date":"2003-02-12","index":7141,"close":37.7,"high":38.11,"low":37.4,"open":38.11,"volume":3652000},{"timestamp":1045146600,"date":"2003-02-13","index":7142,"close":38.05,"high":38.2,"low":37.4,"open":37.68,"volume":4791500},{"timestamp":1045233000,"date":"2003-02-14","index":7143,"close":38.55,"high":38.79,"low":38,"open":38.1,"volume":2692300},{"timestamp":1045578600,"date":"2003-02-18","index":7144,"close":38.88,"high":39.19,"low":38.65,"open":38.7,"volume":2685400},{"timestamp":1045665000,"date":"2003-02-19","index":7145,"close":38.46,"high":38.89,"low":38.07,"open":38.33,"volume":2931000},{"timestamp":1045751400,"date":"2003-02-20","index":7146,"close":38.48,"high":39.1,"low":38.48,"open":38.92,"volume":2219900},{"timestamp":1045837800,"date":"2003-02-21","index":7147,"close":39.97,"high":40,"low":38.83,"open":38.83,"volume":4441900},{"timestamp":1046097000,"date":"2003-02-24","index":7148,"close":39.8,"high":40.09,"low":39.64,"open":39.7,"volume":2428200},{"timestamp":1046183400,"date":"2003-02-25","index":7149,"close":39.6,"high":39.99,"low":39.2,"open":39.5,"volume":5034500},{"timestamp":1046269800,"date":"2003-02-26","index":7150,"close":38.79,"high":39.59,"low":38.39,"open":39.59,"volume":3442200}]},{"date":"2002-10-29","estimated":0.64,"reported":0.61,"pre":[{"timestamp":1034602200,"date":"2002-10-14","index":7058,"close":39.93,"high":40.27,"low":39.25,"open":39.8,"volume":1754300},{"timestamp":1034688600,"date":"2002-10-15","index":7059,"close":41.88,"high":41.98,"low":41.11,"open":41.5,"volume":3590400},{"timestamp":1034775000,"date":"2002-10-16","index":7060,"close":41.3,"high":41.85,"low":41.25,"open":41.35,"volume":2483200},{"timestamp":1034861400,"date":"2002-10-17","index":7061,"close":42.35,"high":43.15,"low":42,"open":43.15,"volume":2538500},{"timestamp":1034947800,"date":"2002-10-18","index":7062,"close":42.35,"high":42.75,"low":41.96,"open":42.25,"volume":2096800},{"timestamp":1035207000,"date":"2002-10-21","index":7063,"close":42.04,"high":42.15,"low":41.66,"open":41.9,"volume":2188000},{"timestamp":1035293400,"date":"2002-10-22","index":7064,"close":39.99,"high":40.15,"low":39.46,"open":40.05,"volume":3373100},{"timestamp":1035379800,"date":"2002-10-23","index":7065,"close":39.95,"high":40,"low":38.89,"open":40,"volume":3734500},{"timestamp":1035466200,"date":"2002-10-24","index":7066,"close":39.79,"high":40.35,"low":39.79,"open":40.15,"volume":3051500},{"timestamp":1035552600,"date":"2002-10-25","index":7067,"close":40.12,"high":40.15,"low":39.51,"open":39.68,"volume":2106000},{"timestamp":1035815400,"date":"2002-10-28","index":7068,"close":39.45,"high":39.9,"low":39.05,"open":39.9,"volume":2550300}],"post":[{"timestamp":1035901800,"date":"2002-10-29","index":7069,"close":36.78,"high":37.1,"low":36.25,"open":36.6,"volume":9335100},{"timestamp":1035988200,"date":"2002-10-30","index":7070,"close":38.13,"high":38.18,"low":36.79,"open":36.79,"volume":6580100},{"timestamp":1036074600,"date":"2002-10-31","index":7071,"close":38.45,"high":38.82,"low":38.2,"open":38.35,"volume":3805200},{"timestamp":1036161000,"date":"2002-11-01","index":7072,"close":39.47,"high":39.59,"low":38.53,"open":38.53,"volume":2070800},{"timestamp":1036420200,"date":"2002-11-04","index":7073,"close":38.25,"high":39.52,"low":37.81,"open":39.48,"volume":3824500},{"timestamp":1036506600,"date":"2002-11-05","index":7074,"close":38.52,"high":38.6,"low":37.65,"open":37.65,"volume":3331400},{"timestamp":1036593000,"date":"2002-11-06","index":7075,"close":37.9,"high":37.92,"low":37.11,"open":37.18,"volume":5115000},{"timestamp":1036679400,"date":"2002-11-07","index":7076,"close":37.4,"high":37.77,"low":37.3,"open":37.5,"volume":2177700},{"timestamp":1036765800,"date":"2002-11-08","index":7077,"close":38.66,"high":38.74,"low":38.1,"open":38.13,"volume":2979400},{"timestamp":1037025000,"date":"2002-11-11","index":7078,"close":38.25,"high":38.85,"low":38.2,"open":38.66,"volume":2426000},{"timestamp":1037111400,"date":"2002-11-12","index":7079,"close":38.65,"high":38.95,"low":38.5,"open":38.82,"volume":2465700}]},{"date":"2002-07-30","estimated":0.63,"reported":0.59,"pre":[{"timestamp":1026739800,"date":"2002-07-15","index":6994,"close":44.85,"high":45.25,"low":43.1,"open":45.25,"volume":5810700},{"timestamp":1026826200,"date":"2002-07-16","index":6995,"close":44.2,"high":45.15,"low":43.15,"open":43.7,"volume":4165800},{"timestamp":1026912600,"date":"2002-07-17","index":6996,"close":45.68,"high":46.17,"low":45.3,"open":45.7,"volume":2995200},{"timestamp":1026999000,"date":"2002-07-18","index":6997,"close":45.32,"high":46.5,"low":45.08,"open":45.7,"volume":3467200},{"timestamp":1027085400,"date":"2002-07-19","index":6998,"close":42.6,"high":44.93,"low":42.59,"open":44.25,"volume":4254600},{"timestamp":1027344600,"date":"2002-07-22","index":6999,"close":39.69,"high":42.8,"low":39,"open":42.2,"volume":4805800},{"timestamp":1027431000,"date":"2002-07-23","index":7000,"close":39.32,"high":40.4,"low":39.1,"open":39.7,"volume":4593600},{"timestamp":1027517400,"date":"2002-07-24","index":7001,"close":42.75,"high":42.75,"low":38.2,"open":38.56,"volume":5006300},{"timestamp":1027603800,"date":"2002-07-25","index":7002,"close":41.96,"high":42.45,"low":41.04,"open":41.5,"volume":3539800},{"timestamp":1027690200,"date":"2002-07-26","index":7003,"close":42.54,"high":42.75,"low":41.7,"open":42.05,"volume":2863800},{"timestamp":1027949400,"date":"2002-07-29","index":7004,"close":45.3,"high":45.3,"low":43.94,"open":44.22,"volume":3086900}],"post":[{"timestamp":1028035800,"date":"2002-07-30","index":7005,"close":45.37,"high":45.65,"low":44.8,"open":45.3,"volume":2996500},{"timestamp":1028122200,"date":"2002-07-31","index":7006,"close":46.4,"high":46.7,"low":45.39,"open":45.43,"volume":3820800},{"timestamp":1028208600,"date":"2002-08-01","index":7007,"close":43.95,"high":45.4,"low":43.95,"open":45.35,"volume":3277400},{"timestamp":1028295000,"date":"2002-08-02","index":7008,"close":44.43,"high":45.52,"low":44,"open":45.5,"volume":2798100},{"timestamp":1028554200,"date":"2002-08-05","index":7009,"close":43.33,"high":45.09,"low":43.3,"open":44.35,"volume":1414300},{"timestamp":1028640600,"date":"2002-08-06","index":7010,"close":45.54,"high":45.93,"low":44.56,"open":44.56,"volume":2528300},{"timestamp":1028727000,"date":"2002-08-07","index":7011,"close":46.2,"high":46.29,"low":45.18,"open":46.25,"volume":2847000},{"timestamp":1028813400,"date":"2002-08-08","index":7012,"close":47.56,"high":47.74,"low":45.86,"open":46,"volume":2112400},{"timestamp":1028899800,"date":"2002-08-09","index":7013,"close":47.34,"high":47.9,"low":46.25,"open":46.35,"volume":1976300},{"timestamp":1029159000,"date":"2002-08-12","index":7014,"close":46.64,"high":46.9,"low":46.23,"open":46.6,"volume":1313400},{"timestamp":1029245400,"date":"2002-08-13","index":7015,"close":46.65,"high":47.47,"low":46.2,"open":46.2,"volume":1810800}]},{"date":"2002-04-30","estimated":0.43,"reported":0.42,"pre":[{"timestamp":1018877400,"date":"2002-04-15","index":6931,"close":51.17,"high":51.5,"low":50.93,"open":51,"volume":1873900},{"timestamp":1018963800,"date":"2002-04-16","index":6932,"close":52.09,"high":52.31,"low":51.84,"open":51.95,"volume":1864500},{"timestamp":1019050200,"date":"2002-04-17","index":6933,"close":51.5,"high":52.71,"low":51.4,"open":52.4,"volume":2826600},{"timestamp":1019136600,"date":"2002-04-18","index":6934,"close":51.83,"high":52.4,"low":51.39,"open":52.27,"volume":1853300},{"timestamp":1019223000,"date":"2002-04-19","index":6935,"close":51.7,"high":51.94,"low":51.41,"open":51.85,"volume":1684500},{"timestamp":1019482200,"date":"2002-04-22","index":6936,"close":51.72,"high":52.01,"low":51.64,"open":51.75,"volume":1656600},{"timestamp":1019568600,"date":"2002-04-23","index":6937,"close":51.25,"high":51.57,"low":50.52,"open":50.58,"volume":1907800},{"timestamp":1019655000,"date":"2002-04-24","index":6938,"close":49.86,"high":50.3,"low":49.81,"open":50.15,"volume":2162000},{"timestamp":1019741400,"date":"2002-04-25","index":6939,"close":49.9,"high":50.2,"low":49.54,"open":49.75,"volume":2268000},{"timestamp":1019827800,"date":"2002-04-26","index":6940,"close":49.5,"high":49.52,"low":48.81,"open":49.4,"volume":2152500},{"timestamp":1020087000,"date":"2002-04-29","index":6941,"close":49.69,"high":50.07,"low":49.65,"open":49.85,"volume":1512300}],"post":[{"timestamp":1020173400,"date":"2002-04-30","index":6942,"close":50.8,"high":51.39,"low":50.76,"open":51.3,"volume":2101800},{"timestamp":1020259800,"date":"2002-05-01","index":6943,"close":50.83,"high":50.92,"low":50.41,"open":50.65,"volume":1191300},{"timestamp":1020346200,"date":"2002-05-02","index":6944,"close":50.79,"high":51.39,"low":50.57,"open":51.03,"volume":1702400},{"timestamp":1020432600,"date":"2002-05-03","index":6945,"close":51.85,"high":52.4,"low":51.56,"open":52.2,"volume":2860300},{"timestamp":1020691800,"date":"2002-05-06","index":6946,"close":50.82,"high":51.35,"low":50.73,"open":51.35,"volume":2002800},{"timestamp":1020778200,"date":"2002-05-07","index":6947,"close":50.45,"high":50.87,"low":50.4,"open":50.85,"volume":1353800},{"timestamp":1020864600,"date":"2002-05-08","index":6948,"close":51.21,"high":51.45,"low":50.55,"open":50.7,"volume":1097900},{"timestamp":1020951000,"date":"2002-05-09","index":6949,"close":51.11,"high":51.37,"low":50.8,"open":51.2,"volume":1618200},{"timestamp":1021037400,"date":"2002-05-10","index":6950,"close":51.05,"high":51.45,"low":50.84,"open":51.43,"volume":1032600},{"timestamp":1021296600,"date":"2002-05-13","index":6951,"close":52.05,"high":52.07,"low":51.26,"open":51.3,"volume":1836400},{"timestamp":1021383000,"date":"2002-05-14","index":6952,"close":52.45,"high":52.68,"low":52.22,"open":52.63,"volume":3100600}]},{"date":"2002-02-12","estimated":0.56,"reported":0.59,"pre":[{"timestamp":1012228200,"date":"2002-01-28","index":6878,"close":46.16,"high":46.64,"low":46.1,"open":46.45,"volume":2612700},{"timestamp":1012314600,"date":"2002-01-29","index":6879,"close":45.11,"high":46.19,"low":44.8,"open":46.1,"volume":2119900},{"timestamp":1012401000,"date":"2002-01-30","index":6880,"close":46.09,"high":46.09,"low":45.1,"open":45.2,"volume":3316900},{"timestamp":1012487400,"date":"2002-01-31","index":6881,"close":46.72,"high":46.8,"low":46.21,"open":46.35,"volume":2049300},{"timestamp":1012573800,"date":"2002-02-01","index":6882,"close":47,"high":47.5,"low":46.72,"open":46.95,"volume":3037100},{"timestamp":1012833000,"date":"2002-02-04","index":6883,"close":46.5,"high":47.05,"low":46.36,"open":47.05,"volume":1351700},{"timestamp":1012919400,"date":"2002-02-05","index":6884,"close":45.96,"high":46.21,"low":45.66,"open":46.1,"volume":1464100},{"timestamp":1013005800,"date":"2002-02-06","index":6885,"close":46.77,"high":46.85,"low":46.05,"open":46.05,"volume":1754600},{"timestamp":1013092200,"date":"2002-02-07","index":6886,"close":45.91,"high":46.1,"low":45.58,"open":45.7,"volume":2670900},{"timestamp":1013178600,"date":"2002-02-08","index":6887,"close":46.2,"high":46.2,"low":45.71,"open":46.1,"volume":1509600},{"timestamp":1013437800,"date":"2002-02-11","index":6888,"close":46.51,"high":46.72,"low":45.81,"open":46.08,"volume":1854800}],"post":[{"timestamp":1013524200,"date":"2002-02-12","index":6889,"close":46.7,"high":47.07,"low":46.61,"open":46.95,"volume":2512200},{"timestamp":1013610600,"date":"2002-02-13","index":6890,"close":47.8,"high":48,"low":46.92,"open":47.1,"volume":4315800},{"timestamp":1013697000,"date":"2002-02-14","index":6891,"close":48.55,"high":48.97,"low":48.4,"open":48.54,"volume":3565600},{"timestamp":1013783400,"date":"2002-02-15","index":6892,"close":48.82,"high":49.16,"low":48.56,"open":48.56,"volume":2312900},{"timestamp":1014129000,"date":"2002-02-19","index":6893,"close":48.5,"high":48.99,"low":48.38,"open":48.83,"volume":2859400},{"timestamp":1014215400,"date":"2002-02-20","index":6894,"close":47.75,"high":48.34,"low":47.15,"open":48.03,"volume":1505400},{"timestamp":1014301800,"date":"2002-02-21","index":6895,"close":47.5,"high":47.99,"low":47.41,"open":47.41,"volume":2217300},{"timestamp":1014388200,"date":"2002-02-22","index":6896,"close":48.39,"high":48.55,"low":47.85,"open":47.9,"volume":1927000},{"timestamp":1014647400,"date":"2002-02-25","index":6897,"close":49.45,"high":49.5,"low":48.39,"open":48.39,"volume":2376900},{"timestamp":1014733800,"date":"2002-02-26","index":6898,"close":49.73,"high":50,"low":49.4,"open":49.47,"volume":2928300},{"timestamp":1014820200,"date":"2002-02-27","index":6899,"close":49.81,"high":50.51,"low":49.72,"open":50.27,"volume":2905300}]},{"date":"2001-11-06","estimated":0.78,"reported":0.81,"pre":[{"timestamp":1003757400,"date":"2001-10-22","index":6812,"close":48.48,"high":48.75,"low":47.42,"open":47.58,"volume":2021000},{"timestamp":1003843800,"date":"2001-10-23","index":6813,"close":48.75,"high":49,"low":48.32,"open":48.55,"volume":1794400},{"timestamp":1003930200,"date":"2001-10-24","index":6814,"close":47.72,"high":48.25,"low":47.41,"open":47.9,"volume":2265100},{"timestamp":1004016600,"date":"2001-10-25","index":6815,"close":47.85,"high":47.88,"low":46.55,"open":46.55,"volume":2229900},{"timestamp":1004103000,"date":"2001-10-26","index":6816,"close":49.36,"high":49.5,"low":47.85,"open":47.9,"volume":1674500},{"timestamp":1004365800,"date":"2001-10-29","index":6817,"close":48.6,"high":49.5,"low":48.6,"open":49.5,"volume":1396900},{"timestamp":1004452200,"date":"2001-10-30","index":6818,"close":47.93,"high":48.49,"low":47.87,"open":48.3,"volume":2453600},{"timestamp":1004538600,"date":"2001-10-31","index":6819,"close":48.34,"high":49.15,"low":47.9,"open":48.75,"volume":2311600},{"timestamp":1004625000,"date":"2001-11-01","index":6820,"close":49.01,"high":49.1,"low":47.9,"open":48.6,"volume":1425800},{"timestamp":1004711400,"date":"2001-11-02","index":6821,"close":48.1,"high":48.43,"low":47.8,"open":48.4,"volume":1487800},{"timestamp":1004970600,"date":"2001-11-05","index":6822,"close":48.58,"high":49.35,"low":48.55,"open":48.77,"volume":2672400}],"post":[{"timestamp":1005057000,"date":"2001-11-06","index":6823,"close":48.09,"high":48.11,"low":47.05,"open":47.59,"volume":1624300},{"timestamp":1005143400,"date":"2001-11-07","index":6824,"close":48.45,"high":48.48,"low":47.67,"open":47.93,"volume":1893400},{"timestamp":1005229800,"date":"2001-11-08","index":6825,"close":48.3,"high":48.8,"low":48.12,"open":48.25,"volume":1673400},{"timestamp":1005316200,"date":"2001-11-09","index":6826,"close":49.28,"high":49.41,"low":49.03,"open":49.15,"volume":1871100},{"timestamp":1005575400,"date":"2001-11-12","index":6827,"close":48.5,"high":48.9,"low":48.15,"open":48.75,"volume":1130700},{"timestamp":1005661800,"date":"2001-11-13","index":6828,"close":49.58,"high":49.65,"low":48.69,"open":48.85,"volume":1528600},{"timestamp":1005748200,"date":"2001-11-14","index":6829,"close":45.9,"high":47.1,"low":45.63,"open":47,"volume":4925700},{"timestamp":1005834600,"date":"2001-11-15","index":6830,"close":43.5,"high":43.55,"low":42.2,"open":42.75,"volume":9088800},{"timestamp":1005921000,"date":"2001-11-16","index":6831,"close":43.9,"high":43.9,"low":42.95,"open":43.45,"volume":4639100},{"timestamp":1006180200,"date":"2001-11-19","index":6832,"close":43.76,"high":43.81,"low":42.8,"open":43.5,"volume":3280600},{"timestamp":1006266600,"date":"2001-11-20","index":6833,"close":45.08,"high":45.26,"low":44.61,"open":45,"volume":4276300}]},{"date":"2001-08-07","estimated":0.98,"reported":1.02,"pre":[{"timestamp":995895000,"date":"2001-07-23","index":6752,"close":48.4,"high":48.44,"low":47.8,"open":48.35,"volume":2183000},{"timestamp":995981400,"date":"2001-07-24","index":6753,"close":46.4,"high":47.65,"low":46.23,"open":47.45,"volume":1335800},{"timestamp":996067800,"date":"2001-07-25","index":6754,"close":48.4,"high":48.4,"low":47.2,"open":47.62,"volume":2165600},{"timestamp":996154200,"date":"2001-07-26","index":6755,"close":48.75,"high":48.81,"low":48.34,"open":48.45,"volume":2229100},{"timestamp":996240600,"date":"2001-07-27","index":6756,"close":48.75,"high":48.9,"low":48.15,"open":48.73,"volume":1541900},{"timestamp":996499800,"date":"2001-07-30","index":6757,"close":48.8,"high":49.19,"low":48.56,"open":49.05,"volume":1089900},{"timestamp":996586200,"date":"2001-07-31","index":6758,"close":49.42,"high":49.92,"low":49.33,"open":49.65,"volume":2473000},{"timestamp":996672600,"date":"2001-08-01","index":6759,"close":49.77,"high":50.3,"low":49.68,"open":50.15,"volume":1425600},{"timestamp":996759000,"date":"2001-08-02","index":6760,"close":49.78,"high":49.8,"low":48.86,"open":49.2,"volume":1793800},{"timestamp":996845400,"date":"2001-08-03","index":6761,"close":49.1,"high":49.17,"low":48.41,"open":48.8,"volume":1980000},{"timestamp":997104600,"date":"2001-08-06","index":6762,"close":48.82,"high":49.12,"low":48.6,"open":48.85,"volume":1406600}],"post":[{"timestamp":997191000,"date":"2001-08-07","index":6763,"close":50.15,"high":50.32,"low":49.66,"open":49.68,"volume":3163900},{"timestamp":997277400,"date":"2001-08-08","index":6764,"close":50.46,"high":51.24,"low":50.4,"open":50.85,"volume":3662100},{"timestamp":997363800,"date":"2001-08-09","index":6765,"close":50.57,"high":50.75,"low":50.31,"open":50.46,"volume":1486300},{"timestamp":997450200,"date":"2001-08-10","index":6766,"close":50.92,"high":50.94,"low":50.3,"open":50.8,"volume":1640900},{"timestamp":997709400,"date":"2001-08-13","index":6767,"close":51.3,"high":51.6,"low":51.12,"open":51.42,"volume":2138100},{"timestamp":997795800,"date":"2001-08-14","index":6768,"close":52.14,"high":52.14,"low":51.6,"open":51.72,"volume":2336800},{"timestamp":997882200,"date":"2001-08-15","index":6769,"close":52.8,"high":53.05,"low":52.5,"open":52.6,"volume":3184500},{"timestamp":997968600,"date":"2001-08-16","index":6770,"close":52.62,"high":52.79,"low":52.15,"open":52.63,"volume":2542500},{"timestamp":998055000,"date":"2001-08-17","index":6771,"close":51.7,"high":52,"low":51.62,"open":51.8,"volume":2019600},{"timestamp":998314200,"date":"2001-08-20","index":6772,"close":51.84,"high":51.92,"low":51.27,"open":51.55,"volume":1736700},{"timestamp":998400600,"date":"2001-08-21","index":6773,"close":51.85,"high":52.2,"low":51.56,"open":51.65,"volume":3684500}]},{"date":"2001-05-08","estimated":1.02,"reported":1.1,"pre":[{"timestamp":988032600,"date":"2001-04-23","index":6689,"close":53.3,"high":53.49,"low":53.01,"open":53.25,"volume":3230500},{"timestamp":988119000,"date":"2001-04-24","index":6690,"close":52.94,"high":53.49,"low":52.88,"open":53.3,"volume":1571600},{"timestamp":988205400,"date":"2001-04-25","index":6691,"close":53.85,"high":54.04,"low":52.98,"open":53,"volume":3497400},{"timestamp":988291800,"date":"2001-04-26","index":6692,"close":54.86,"high":55.2,"low":54.1,"open":54.15,"volume":3494100},{"timestamp":988378200,"date":"2001-04-27","index":6693,"close":54.25,"high":55.07,"low":54.2,"open":54.9,"volume":3425700},{"timestamp":988637400,"date":"2001-04-30","index":6694,"close":54.08,"high":54.39,"low":53.8,"open":54.2,"volume":2282300},{"timestamp":988723800,"date":"2001-05-01","index":6695,"close":54.24,"high":54.34,"low":53.8,"open":54.15,"volume":2781000},{"timestamp":988810200,"date":"2001-05-02","index":6696,"close":52.3,"high":53.54,"low":52,"open":53.4,"volume":5972600},{"timestamp":988896600,"date":"2001-05-03","index":6697,"close":51.25,"high":51.38,"low":50.65,"open":51.1,"volume":4686800},{"timestamp":988983000,"date":"2001-05-04","index":6698,"close":51.9,"high":52.57,"low":51.65,"open":51.7,"volume":2273700},{"timestamp":989242200,"date":"2001-05-07","index":6699,"close":52,"high":52.16,"low":51.65,"open":51.95,"volume":1926000}],"post":[{"timestamp":989328600,"date":"2001-05-08","index":6700,"close":51.49,"high":51.8,"low":51.1,"open":51.35,"volume":1729700},{"timestamp":989415000,"date":"2001-05-09","index":6701,"close":52.65,"high":52.7,"low":51.9,"open":52.05,"volume":3437100},{"timestamp":989501400,"date":"2001-05-10","index":6702,"close":52.65,"high":53.1,"low":52.52,"open":53.09,"volume":2465800},{"timestamp":989587800,"date":"2001-05-11","index":6703,"close":51.94,"high":52.41,"low":51.75,"open":52.4,"volume":2128600},{"timestamp":989847000,"date":"2001-05-14","index":6704,"close":51.75,"high":51.94,"low":51.39,"open":51.5,"volume":1852600},{"timestamp":989933400,"date":"2001-05-15","index":6705,"close":52.95,"high":52.95,"low":52.3,"open":52.3,"volume":1462900},{"timestamp":990019800,"date":"2001-05-16","index":6706,"close":52.8,"high":53.11,"low":52.37,"open":52.58,"volume":2187500},{"timestamp":990106200,"date":"2001-05-17","index":6707,"close":53.05,"high":53.24,"low":52.75,"open":53,"volume":1450500},{"timestamp":990192600,"date":"2001-05-18","index":6708,"close":54.4,"high":54.45,"low":53.12,"open":53.37,"volume":2121600},{"timestamp":990451800,"date":"2001-05-21","index":6709,"close":53.93,"high":54.79,"low":53.92,"open":54.75,"volume":1909200},{"timestamp":990538200,"date":"2001-05-22","index":6710,"close":53.63,"high":53.98,"low":53.54,"open":53.9,"volume":1534900}]},{"date":"2001-02-13","estimated":1.01,"reported":1.1,"pre":[{"timestamp":980778600,"date":"2001-01-29","index":6631,"close":51.15,"high":52.15,"low":51.13,"open":52.15,"volume":2324400},{"timestamp":980865000,"date":"2001-01-30","index":6632,"close":50.83,"high":50.97,"low":50.6,"open":50.85,"volume":3609400},{"timestamp":980951400,"date":"2001-01-31","index":6633,"close":51.5,"high":51.75,"low":50.81,"open":50.83,"volume":3430300},{"timestamp":981037800,"date":"2001-02-01","index":6634,"close":51.75,"high":51.89,"low":51.2,"open":51.8,"volume":2011700},{"timestamp":981124200,"date":"2001-02-02","index":6635,"close":52,"high":52,"low":51.51,"open":51.7,"volume":1577500},{"timestamp":981383400,"date":"2001-02-05","index":6636,"close":52.84,"high":53.1,"low":52.52,"open":52.8,"volume":2443600},{"timestamp":981469800,"date":"2001-02-06","index":6637,"close":52.51,"high":52.75,"low":52.1,"open":52.4,"volume":1835200},{"timestamp":981556200,"date":"2001-02-07","index":6638,"close":51.9,"high":52.45,"low":51.85,"open":52.4,"volume":2058000},{"timestamp":981642600,"date":"2001-02-08","index":6639,"close":51.98,"high":52.21,"low":51.61,"open":52,"volume":1991000},{"timestamp":981729000,"date":"2001-02-09","index":6640,"close":53.16,"high":53.3,"low":52.6,"open":52.65,"volume":2528500},{"timestamp":981988200,"date":"2001-02-12","index":6641,"close":53.49,"high":53.5,"low":52.52,"open":52.64,"volume":2007400}],"post":[{"timestamp":982074600,"date":"2001-02-13","index":6642,"close":51,"high":51.7,"low":50.9,"open":51.2,"volume":3578900},{"timestamp":982161000,"date":"2001-02-14","index":6643,"close":51.05,"high":51.43,"low":50.58,"open":50.65,"volume":2728400},{"timestamp":982247400,"date":"2001-02-15","index":6644,"close":49.85,"high":50.28,"low":49.59,"open":49.6,"volume":4318000},{"timestamp":982333800,"date":"2001-02-16","index":6645,"close":49.65,"high":50.2,"low":49.1,"open":50,"volume":5095800},{"timestamp":982679400,"date":"2001-02-20","index":6646,"close":49.55,"high":50.2,"low":49.27,"open":49.95,"volume":1946500},{"timestamp":982765800,"date":"2001-02-21","index":6647,"close":48.73,"high":49.7,"low":48.05,"open":49.18,"volume":1957700},{"timestamp":982852200,"date":"2001-02-22","index":6648,"close":48.9,"high":49.59,"low":48.67,"open":49.15,"volume":2478000},{"timestamp":982938600,"date":"2001-02-23","index":6649,"close":48.85,"high":49.15,"low":48.55,"open":48.7,"volume":1774900},{"timestamp":983197800,"date":"2001-02-26","index":6650,"close":49.55,"high":49.59,"low":48.9,"open":49,"volume":1037700},{"timestamp":983284200,"date":"2001-02-27","index":6651,"close":49.6,"high":50,"low":49.42,"open":49.82,"volume":2183800},{"timestamp":983370600,"date":"2001-02-28","index":6652,"close":49.6,"high":49.96,"low":49.24,"open":49.85,"volume":1746700}]}] +[{"date":"2025-10-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-04","estimated":0.84,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":0.76,"reported":0.82,"pre":[{"timestamp":1728912600,"date":"2024-10-14","index":12594,"close":31.99,"high":32.11,"low":31.83,"open":31.9,"volume":5522700},{"timestamp":1728999000,"date":"2024-10-15","index":12595,"close":30.74,"high":31.09,"low":30.7,"open":30.85,"volume":13178000},{"timestamp":1729085400,"date":"2024-10-16","index":12596,"close":30.93,"high":31.13,"low":30.83,"open":31.07,"volume":6393800},{"timestamp":1729171800,"date":"2024-10-17","index":12597,"close":31.32,"high":31.35,"low":30.97,"open":31.04,"volume":8123200},{"timestamp":1729258200,"date":"2024-10-18","index":12598,"close":31.33,"high":31.41,"low":31.09,"open":31.39,"volume":4465100},{"timestamp":1729517400,"date":"2024-10-21","index":12599,"close":31.47,"high":31.86,"low":31.45,"open":31.73,"volume":6852100},{"timestamp":1729603800,"date":"2024-10-22","index":12600,"close":31.58,"high":31.67,"low":31.42,"open":31.49,"volume":4391300},{"timestamp":1729690200,"date":"2024-10-23","index":12601,"close":31.31,"high":31.46,"low":31.07,"open":31.37,"volume":6288700},{"timestamp":1729776600,"date":"2024-10-24","index":12602,"close":31.3,"high":31.64,"low":31.08,"open":31.56,"volume":5995700},{"timestamp":1729863000,"date":"2024-10-25","index":12603,"close":31.52,"high":31.68,"low":31.37,"open":31.6,"volume":4478400},{"timestamp":1730122200,"date":"2024-10-28","index":12604,"close":31.05,"high":31.13,"low":30.72,"open":30.78,"volume":11988800}],"post":[{"timestamp":1730208600,"date":"2024-10-29","index":12605,"close":29.36,"high":29.92,"low":29.36,"open":29.9,"volume":21578400},{"timestamp":1730295000,"date":"2024-10-30","index":12606,"close":29.02,"high":29.52,"low":29,"open":29.24,"volume":21972800},{"timestamp":1730404802,"date":"2024-10-31","index":12607,"close":29.36,"high":29.49,"low":29.01,"open":29.17,"volume":10228890},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-30","estimated":0.92,"reported":1.02,"pre":[{"timestamp":1721050200,"date":"2024-07-15","index":12530,"close":35.03,"high":35.2,"low":34.75,"open":35.01,"volume":8696000},{"timestamp":1721136600,"date":"2024-07-16","index":12531,"close":34.89,"high":34.89,"low":34.38,"open":34.49,"volume":8226700},{"timestamp":1721223000,"date":"2024-07-17","index":12532,"close":35.42,"high":35.54,"low":35.04,"open":35.04,"volume":7683400},{"timestamp":1721309400,"date":"2024-07-18","index":12533,"close":35.59,"high":35.83,"low":35.47,"open":35.71,"volume":5479100},{"timestamp":1721395800,"date":"2024-07-19","index":12534,"close":35.38,"high":35.61,"low":35.21,"open":35.33,"volume":5153400},{"timestamp":1721655000,"date":"2024-07-22","index":12535,"close":35.33,"high":35.51,"low":35.21,"open":35.38,"volume":4811000},{"timestamp":1721741400,"date":"2024-07-23","index":12536,"close":34.95,"high":35.09,"low":34.78,"open":35.06,"volume":5203500},{"timestamp":1721827800,"date":"2024-07-24","index":12537,"close":34.65,"high":35.28,"low":34.62,"open":35.11,"volume":7232000},{"timestamp":1721914200,"date":"2024-07-25","index":12538,"close":35.18,"high":35.32,"low":34.63,"open":34.81,"volume":5355300},{"timestamp":1722000600,"date":"2024-07-26","index":12539,"close":35.25,"high":35.42,"low":34.96,"open":35.21,"volume":7135500},{"timestamp":1722259800,"date":"2024-07-29","index":12540,"close":34.96,"high":35.42,"low":34.73,"open":35.39,"volume":12769000}],"post":[{"timestamp":1722346200,"date":"2024-07-30","index":12541,"close":34.81,"high":35.35,"low":34.58,"open":35.1,"volume":13968300},{"timestamp":1722432600,"date":"2024-07-31","index":12542,"close":35.39,"high":35.56,"low":35.17,"open":35.44,"volume":9430600},{"timestamp":1722519000,"date":"2024-08-01","index":12543,"close":34.76,"high":35.46,"low":34.54,"open":35.41,"volume":8320400},{"timestamp":1722605400,"date":"2024-08-02","index":12544,"close":34.08,"high":34.56,"low":33.89,"open":34.42,"volume":11411600},{"timestamp":1722864600,"date":"2024-08-05","index":12545,"close":32.99,"high":33.29,"low":32.72,"open":33,"volume":10021000},{"timestamp":1722951000,"date":"2024-08-06","index":12546,"close":32.94,"high":33.2,"low":32.51,"open":32.53,"volume":8457700},{"timestamp":1723037400,"date":"2024-08-07","index":12547,"close":33.05,"high":33.4,"low":33.02,"open":33.1,"volume":8244700},{"timestamp":1723123800,"date":"2024-08-08","index":12548,"close":33.5,"high":33.65,"low":33.19,"open":33.25,"volume":5262900},{"timestamp":1723210200,"date":"2024-08-09","index":12549,"close":33.26,"high":33.38,"low":32.89,"open":33,"volume":5443000},{"timestamp":1723469400,"date":"2024-08-12","index":12550,"close":33.65,"high":33.79,"low":33.48,"open":33.61,"volume":5847200},{"timestamp":1723555800,"date":"2024-08-13","index":12551,"close":33.71,"high":33.79,"low":33.46,"open":33.61,"volume":5524600}]},{"date":"2024-05-07","estimated":0.98,"reported":0.95,"pre":[{"timestamp":1713792600,"date":"2024-04-22","index":12473,"close":38.91,"high":39.15,"low":38.13,"open":38.43,"volume":13435700},{"timestamp":1713879000,"date":"2024-04-23","index":12474,"close":39.29,"high":39.47,"low":38.69,"open":38.91,"volume":13510600},{"timestamp":1713965400,"date":"2024-04-24","index":12475,"close":39.34,"high":39.58,"low":39.08,"open":39.58,"volume":8037800},{"timestamp":1714051800,"date":"2024-04-25","index":12476,"close":39.62,"high":39.73,"low":39.1,"open":39.4,"volume":6369900},{"timestamp":1714138200,"date":"2024-04-26","index":12477,"close":39.47,"high":39.6,"low":39.11,"open":39.5,"volume":6807200},{"timestamp":1714397400,"date":"2024-04-29","index":12478,"close":39.47,"high":39.55,"low":39.29,"open":39.42,"volume":9570400},{"timestamp":1714483800,"date":"2024-04-30","index":12479,"close":38.77,"high":39.66,"low":38.73,"open":39.59,"volume":12085000},{"timestamp":1714570200,"date":"2024-05-01","index":12480,"close":38.22,"high":38.53,"low":37.99,"open":38.43,"volume":11142200},{"timestamp":1714656600,"date":"2024-05-02","index":12481,"close":38.67,"high":38.84,"low":38.44,"open":38.51,"volume":10021200},{"timestamp":1714743000,"date":"2024-05-03","index":12482,"close":38.7,"high":38.74,"low":38.11,"open":38.48,"volume":8070800},{"timestamp":1715002200,"date":"2024-05-06","index":12483,"close":39.04,"high":39.48,"low":38.92,"open":38.98,"volume":9853600}],"post":[{"timestamp":1715088600,"date":"2024-05-07","index":12484,"close":37.58,"high":38.28,"low":37.51,"open":38.14,"volume":15953100},{"timestamp":1715175000,"date":"2024-05-08","index":12485,"close":37.53,"high":37.59,"low":37.04,"open":37.14,"volume":9648400},{"timestamp":1715261400,"date":"2024-05-09","index":12486,"close":38.04,"high":38.1,"low":37.78,"open":37.85,"volume":7583000},{"timestamp":1715347800,"date":"2024-05-10","index":12487,"close":37.84,"high":38.44,"low":37.78,"open":38.37,"volume":6165200},{"timestamp":1715607000,"date":"2024-05-13","index":12488,"close":38.1,"high":38.16,"low":37.88,"open":38.04,"volume":6142900},{"timestamp":1715693400,"date":"2024-05-14","index":12489,"close":37.96,"high":38.16,"low":37.78,"open":38.14,"volume":5925100},{"timestamp":1715779800,"date":"2024-05-15","index":12490,"close":37.76,"high":37.93,"low":37.28,"open":37.84,"volume":7873600},{"timestamp":1715866200,"date":"2024-05-16","index":12491,"close":37.11,"high":37.39,"low":37.01,"open":37.33,"volume":7899500},{"timestamp":1715952600,"date":"2024-05-17","index":12492,"close":37.49,"high":37.59,"low":37.21,"open":37.29,"volume":6458500},{"timestamp":1716211800,"date":"2024-05-20","index":12493,"close":37.26,"high":37.6,"low":37.22,"open":37.54,"volume":3736900},{"timestamp":1716298200,"date":"2024-05-21","index":12494,"close":37.06,"high":37.47,"low":37.03,"open":37.3,"volume":6526900}]},{"date":"2024-02-06","estimated":1.05,"reported":1.07,"pre":[{"timestamp":1705933800,"date":"2024-01-22","index":12410,"close":34.25,"high":34.36,"low":33.62,"open":34,"volume":11724900},{"timestamp":1706020200,"date":"2024-01-23","index":12411,"close":34.25,"high":34.42,"low":34.08,"open":34.09,"volume":8103400},{"timestamp":1706106600,"date":"2024-01-24","index":12412,"close":34.56,"high":34.62,"low":34.4,"open":34.47,"volume":9333900},{"timestamp":1706193000,"date":"2024-01-25","index":12413,"close":35.15,"high":35.16,"low":34.64,"open":34.85,"volume":8407900},{"timestamp":1706279400,"date":"2024-01-26","index":12414,"close":35.63,"high":35.64,"low":35.1,"open":35.43,"volume":8554200},{"timestamp":1706538600,"date":"2024-01-29","index":12415,"close":35.63,"high":35.7,"low":35.29,"open":35.68,"volume":7709000},{"timestamp":1706625000,"date":"2024-01-30","index":12416,"close":35.89,"high":35.92,"low":35.28,"open":35.5,"volume":8170100},{"timestamp":1706711400,"date":"2024-01-31","index":12417,"close":35.1,"high":35.71,"low":35.08,"open":35.61,"volume":9114000},{"timestamp":1706797800,"date":"2024-02-01","index":12418,"close":35.13,"high":35.68,"low":34.93,"open":35.42,"volume":11885600},{"timestamp":1706884200,"date":"2024-02-02","index":12419,"close":34.64,"high":34.9,"low":34.46,"open":34.84,"volume":14649200},{"timestamp":1707143400,"date":"2024-02-05","index":12420,"close":34.24,"high":34.5,"low":33.93,"open":34.05,"volume":14072800}],"post":[{"timestamp":1707229800,"date":"2024-02-06","index":12421,"close":36.39,"high":36.53,"low":35.74,"open":35.76,"volume":19734900},{"timestamp":1707316200,"date":"2024-02-07","index":12422,"close":36.17,"high":36.35,"low":35.9,"open":36.18,"volume":13891100},{"timestamp":1707402600,"date":"2024-02-08","index":12423,"close":36.21,"high":36.31,"low":35.97,"open":36.13,"volume":8758400},{"timestamp":1707489000,"date":"2024-02-09","index":12424,"close":36.36,"high":36.67,"low":36.23,"open":36.47,"volume":9577400},{"timestamp":1707748200,"date":"2024-02-12","index":12425,"close":36.43,"high":36.55,"low":36.22,"open":36.35,"volume":7292600},{"timestamp":1707834600,"date":"2024-02-13","index":12426,"close":36.04,"high":36.65,"low":35.83,"open":36.62,"volume":8375000},{"timestamp":1707921000,"date":"2024-02-14","index":12427,"close":35.76,"high":36.29,"low":35.6,"open":36.2,"volume":11756200},{"timestamp":1708007400,"date":"2024-02-15","index":12428,"close":35.61,"high":35.72,"low":34.84,"open":34.86,"volume":10280800},{"timestamp":1708093800,"date":"2024-02-16","index":12429,"close":35.45,"high":35.77,"low":35.45,"open":35.73,"volume":7085900},{"timestamp":1708439400,"date":"2024-02-20","index":12430,"close":35.38,"high":35.59,"low":35.27,"open":35.56,"volume":7849200},{"timestamp":1708525800,"date":"2024-02-21","index":12431,"close":35.7,"high":35.77,"low":35.28,"open":35.41,"volume":9099500}]},{"date":"2023-10-31","estimated":1.38,"reported":1.14,"pre":[{"timestamp":1697463000,"date":"2023-10-16","index":12344,"close":40.22,"high":40.33,"low":39.69,"open":40.17,"volume":8508800},{"timestamp":1697549400,"date":"2023-10-17","index":12345,"close":40.81,"high":40.82,"low":40.31,"open":40.32,"volume":8865100},{"timestamp":1697635800,"date":"2023-10-18","index":12346,"close":40.72,"high":40.84,"low":40.45,"open":40.69,"volume":7136900},{"timestamp":1697722200,"date":"2023-10-19","index":12347,"close":40.33,"high":40.56,"low":39.93,"open":40.17,"volume":7909500},{"timestamp":1697808600,"date":"2023-10-20","index":12348,"close":39.61,"high":40.37,"low":39.61,"open":40.15,"volume":6281000},{"timestamp":1698067800,"date":"2023-10-23","index":12349,"close":38.9,"high":39.2,"low":38.57,"open":39.13,"volume":10895100},{"timestamp":1698154200,"date":"2023-10-24","index":12350,"close":38.79,"high":39.32,"low":38.78,"open":39.32,"volume":8776300},{"timestamp":1698240600,"date":"2023-10-25","index":12351,"close":39.06,"high":39.21,"low":38.83,"open":39.04,"volume":6059100},{"timestamp":1698327000,"date":"2023-10-26","index":12352,"close":38.82,"high":38.96,"low":38.39,"open":38.61,"volume":6167600},{"timestamp":1698413400,"date":"2023-10-27","index":12353,"close":38.64,"high":39.22,"low":38.37,"open":39.14,"volume":9061400},{"timestamp":1698672600,"date":"2023-10-30","index":12354,"close":38.35,"high":38.64,"low":38.09,"open":38.31,"volume":10120600}],"post":[{"timestamp":1698759000,"date":"2023-10-31","index":12355,"close":36.58,"high":36.94,"low":35.99,"open":36.46,"volume":20235900},{"timestamp":1698845400,"date":"2023-11-01","index":12356,"close":36.09,"high":36.61,"low":35.94,"open":36.29,"volume":13198800},{"timestamp":1698931800,"date":"2023-11-02","index":12357,"close":36.86,"high":36.94,"low":36.1,"open":36.17,"volume":11805300},{"timestamp":1699018200,"date":"2023-11-03","index":12358,"close":36.2,"high":36.44,"low":35.76,"open":35.96,"volume":11278700},{"timestamp":1699281000,"date":"2023-11-06","index":12359,"close":36.3,"high":36.66,"low":36.28,"open":36.66,"volume":8019900},{"timestamp":1699367400,"date":"2023-11-07","index":12360,"close":35.47,"high":35.81,"low":35.35,"open":35.75,"volume":9173900},{"timestamp":1699453800,"date":"2023-11-08","index":12361,"close":34.9,"high":35.46,"low":34.83,"open":35.34,"volume":15163200},{"timestamp":1699540200,"date":"2023-11-09","index":12362,"close":34.68,"high":35.11,"low":34.64,"open":34.85,"volume":8490100},{"timestamp":1699626600,"date":"2023-11-10","index":12363,"close":35.08,"high":35.17,"low":34.69,"open":35.11,"volume":7234000},{"timestamp":1699885800,"date":"2023-11-13","index":12364,"close":35.7,"high":35.76,"low":35.35,"open":35.4,"volume":6733500},{"timestamp":1699972200,"date":"2023-11-14","index":12365,"close":35.85,"high":36.09,"low":35.72,"open":35.76,"volume":7451300}]},{"date":"2023-08-01","estimated":1.2,"reported":0.9,"pre":[{"timestamp":1689600600,"date":"2023-07-17","index":12280,"close":35.32,"high":35.71,"low":35.3,"open":35.69,"volume":10187000},{"timestamp":1689687000,"date":"2023-07-18","index":12281,"close":35.79,"high":36.02,"low":35.42,"open":35.48,"volume":8266300},{"timestamp":1689773400,"date":"2023-07-19","index":12282,"close":36.15,"high":36.49,"low":36.01,"open":36.06,"volume":8662500},{"timestamp":1689859800,"date":"2023-07-20","index":12283,"close":36.54,"high":36.82,"low":36.31,"open":36.48,"volume":7044500},{"timestamp":1689946200,"date":"2023-07-21","index":12284,"close":36.7,"high":36.77,"low":36.44,"open":36.66,"volume":5169800},{"timestamp":1690205400,"date":"2023-07-24","index":12285,"close":37.18,"high":37.37,"low":36.9,"open":36.94,"volume":7404900},{"timestamp":1690291800,"date":"2023-07-25","index":12286,"close":37.23,"high":37.28,"low":36.84,"open":36.97,"volume":4626000},{"timestamp":1690378200,"date":"2023-07-26","index":12287,"close":37.1,"high":37.22,"low":36.81,"open":36.85,"volume":4615500},{"timestamp":1690464600,"date":"2023-07-27","index":12288,"close":36.66,"high":37.18,"low":36.57,"open":37.02,"volume":7273300},{"timestamp":1690551000,"date":"2023-07-28","index":12289,"close":36.71,"high":36.85,"low":36.37,"open":36.68,"volume":4743300},{"timestamp":1690810200,"date":"2023-07-31","index":12290,"close":37.3,"high":37.35,"low":36.76,"open":36.76,"volume":8361300}],"post":[{"timestamp":1690896600,"date":"2023-08-01","index":12291,"close":36.96,"high":37.75,"low":36.67,"open":37.56,"volume":9389800},{"timestamp":1690983000,"date":"2023-08-02","index":12292,"close":36.03,"high":36.71,"low":35.9,"open":36.61,"volume":7722400},{"timestamp":1691069400,"date":"2023-08-03","index":12293,"close":36.46,"high":36.58,"low":35.78,"open":36,"volume":7857900},{"timestamp":1691155800,"date":"2023-08-04","index":12294,"close":36.8,"high":37.33,"low":36.76,"open":36.79,"volume":6918200},{"timestamp":1691415000,"date":"2023-08-07","index":12295,"close":37.04,"high":37.08,"low":36.79,"open":37.02,"volume":5681100},{"timestamp":1691501400,"date":"2023-08-08","index":12296,"close":36.97,"high":36.99,"low":36.01,"open":36.28,"volume":6322000},{"timestamp":1691587800,"date":"2023-08-09","index":12297,"close":37.42,"high":37.78,"low":37.28,"open":37.49,"volume":7656200},{"timestamp":1691674200,"date":"2023-08-10","index":12298,"close":37.08,"high":37.64,"low":37.01,"open":37.49,"volume":7751000},{"timestamp":1691760600,"date":"2023-08-11","index":12299,"close":37.1,"high":37.18,"low":36.7,"open":36.7,"volume":5934600},{"timestamp":1692019800,"date":"2023-08-14","index":12300,"close":36.68,"high":36.85,"low":36.29,"open":36.58,"volume":8277400},{"timestamp":1692106200,"date":"2023-08-15","index":12301,"close":36.07,"high":36.49,"low":36.02,"open":36.41,"volume":7412100}]},{"date":"2023-05-02","estimated":1.43,"reported":1.62,"pre":[{"timestamp":1681738200,"date":"2023-04-17","index":12218,"close":40.43,"high":40.67,"low":40.28,"open":40.66,"volume":6162200},{"timestamp":1681824600,"date":"2023-04-18","index":12219,"close":40.65,"high":40.7,"low":40.26,"open":40.35,"volume":5220400},{"timestamp":1681911000,"date":"2023-04-19","index":12220,"close":40.06,"high":40.07,"low":39.64,"open":39.8,"volume":7029200},{"timestamp":1681997400,"date":"2023-04-20","index":12221,"close":39.86,"high":39.87,"low":39.43,"open":39.44,"volume":5517100},{"timestamp":1682083800,"date":"2023-04-21","index":12222,"close":39.64,"high":39.65,"low":39.32,"open":39.38,"volume":7416300},{"timestamp":1682343000,"date":"2023-04-24","index":12223,"close":40.1,"high":40.23,"low":39.41,"open":39.43,"volume":6726300},{"timestamp":1682429400,"date":"2023-04-25","index":12224,"close":39.57,"high":39.86,"low":39.14,"open":39.84,"volume":9306800},{"timestamp":1682515800,"date":"2023-04-26","index":12225,"close":39.42,"high":40,"low":39.27,"open":39.94,"volume":7172100},{"timestamp":1682602200,"date":"2023-04-27","index":12226,"close":39.34,"high":39.48,"low":39.01,"open":39.09,"volume":5701200},{"timestamp":1682688600,"date":"2023-04-28","index":12227,"close":40.28,"high":40.46,"low":39.23,"open":39.39,"volume":8185200},{"timestamp":1682947800,"date":"2023-05-01","index":12228,"close":40.01,"high":40.42,"low":39.84,"open":39.98,"volume":6697300}],"post":[{"timestamp":1683034200,"date":"2023-05-02","index":12229,"close":36.78,"high":37.38,"low":36.27,"open":37.36,"volume":21471300},{"timestamp":1683120600,"date":"2023-05-03","index":12230,"close":36.46,"high":36.86,"low":36.34,"open":36.42,"volume":13226900},{"timestamp":1683207000,"date":"2023-05-04","index":12231,"close":36.11,"high":36.41,"low":35.7,"open":36.14,"volume":14519500},{"timestamp":1683293400,"date":"2023-05-05","index":12232,"close":37.13,"high":37.41,"low":37.06,"open":37.07,"volume":9646400},{"timestamp":1683552600,"date":"2023-05-08","index":12233,"close":37.03,"high":37.48,"low":36.96,"open":37.43,"volume":7541200},{"timestamp":1683639000,"date":"2023-05-09","index":12234,"close":36.99,"high":37.25,"low":36.58,"open":36.66,"volume":8576500},{"timestamp":1683725400,"date":"2023-05-10","index":12235,"close":36.75,"high":37.17,"low":36.48,"open":37.13,"volume":7624700},{"timestamp":1683811800,"date":"2023-05-11","index":12236,"close":35.97,"high":35.99,"low":35.5,"open":35.7,"volume":7755700},{"timestamp":1683898200,"date":"2023-05-12","index":12237,"close":35.81,"high":36.46,"low":35.69,"open":36.34,"volume":8230400},{"timestamp":1684157400,"date":"2023-05-15","index":12238,"close":36.19,"high":36.37,"low":35.92,"open":36.19,"volume":8605700},{"timestamp":1684243800,"date":"2023-05-16","index":12239,"close":35.54,"high":36.07,"low":35.45,"open":35.87,"volume":7748500}]},{"date":"2023-02-07","estimated":1.67,"reported":1.56,"pre":[{"timestamp":1674484200,"date":"2023-01-23","index":12160,"close":35.58,"high":35.8,"low":35.38,"open":35.5,"volume":6143600},{"timestamp":1674570600,"date":"2023-01-24","index":12161,"close":35.29,"high":35.33,"low":34.81,"open":35.12,"volume":6575900},{"timestamp":1674657000,"date":"2023-01-25","index":12162,"close":35.24,"high":35.28,"low":34.76,"open":35,"volume":8041800},{"timestamp":1674743400,"date":"2023-01-26","index":12163,"close":36.25,"high":36.35,"low":35.58,"open":35.71,"volume":12180700},{"timestamp":1674829800,"date":"2023-01-27","index":12164,"close":36.32,"high":36.6,"low":36.14,"open":36.42,"volume":8445500},{"timestamp":1675089000,"date":"2023-01-30","index":12165,"close":36.17,"high":36.59,"low":36.15,"open":36.54,"volume":6724300},{"timestamp":1675175400,"date":"2023-01-31","index":12166,"close":36.23,"high":36.24,"low":35.63,"open":35.85,"volume":8023000},{"timestamp":1675261800,"date":"2023-02-01","index":12167,"close":36.44,"high":36.69,"low":35.89,"open":36.51,"volume":10643700},{"timestamp":1675348200,"date":"2023-02-02","index":12168,"close":35.2,"high":36.34,"low":34.85,"open":36.31,"volume":16777900},{"timestamp":1675434600,"date":"2023-02-03","index":12169,"close":35.15,"high":35.77,"low":34.97,"open":35.29,"volume":10281900},{"timestamp":1675693800,"date":"2023-02-06","index":12170,"close":34.84,"high":35.06,"low":34.28,"open":34.95,"volume":14223000}],"post":[{"timestamp":1675780200,"date":"2023-02-07","index":12171,"close":37.75,"high":37.93,"low":36.19,"open":36.27,"volume":25213500},{"timestamp":1675866600,"date":"2023-02-08","index":12172,"close":38.65,"high":38.99,"low":38,"open":38.13,"volume":18957400},{"timestamp":1675953000,"date":"2023-02-09","index":12173,"close":39.55,"high":40.06,"low":39.2,"open":39.36,"volume":20258200},{"timestamp":1676039400,"date":"2023-02-10","index":12174,"close":40.65,"high":40.85,"low":40.32,"open":40.54,"volume":19905000},{"timestamp":1676298600,"date":"2023-02-13","index":12175,"close":40.61,"high":40.68,"low":40.21,"open":40.4,"volume":8658900},{"timestamp":1676385000,"date":"2023-02-14","index":12176,"close":41.02,"high":41.38,"low":40.47,"open":40.54,"volume":8974900},{"timestamp":1676471400,"date":"2023-02-15","index":12177,"close":40.88,"high":40.89,"low":40.28,"open":40.56,"volume":13698900},{"timestamp":1676557800,"date":"2023-02-16","index":12178,"close":40.95,"high":41.25,"low":40.34,"open":40.37,"volume":15847600},{"timestamp":1676644200,"date":"2023-02-17","index":12179,"close":40.02,"high":40.41,"low":39.96,"open":40.28,"volume":15846200},{"timestamp":1676989800,"date":"2023-02-21","index":12180,"close":39.77,"high":40.21,"low":39.75,"open":39.94,"volume":8579500},{"timestamp":1677076200,"date":"2023-02-22","index":12181,"close":38.93,"high":39.54,"low":38.73,"open":39.54,"volume":10401400}]},{"date":"2022-11-01","estimated":1.94,"reported":2.58,"pre":[{"timestamp":1666013400,"date":"2022-10-17","index":12094,"close":30.48,"high":30.93,"low":30.48,"open":30.53,"volume":8482800},{"timestamp":1666099800,"date":"2022-10-18","index":12095,"close":30.48,"high":30.8,"low":29.99,"open":30.72,"volume":11167600},{"timestamp":1666186200,"date":"2022-10-19","index":12096,"close":30.9,"high":30.98,"low":30.43,"open":30.47,"volume":9749300},{"timestamp":1666272600,"date":"2022-10-20","index":12097,"close":30.96,"high":31.44,"low":30.82,"open":31.14,"volume":8263300},{"timestamp":1666359000,"date":"2022-10-21","index":12098,"close":31.36,"high":31.42,"low":30.7,"open":30.78,"volume":11288800},{"timestamp":1666618200,"date":"2022-10-24","index":12099,"close":31.8,"high":32.17,"low":31.5,"open":31.61,"volume":11514100},{"timestamp":1666704600,"date":"2022-10-25","index":12100,"close":32.08,"high":32.17,"low":31.87,"open":32.03,"volume":7872800},{"timestamp":1666791000,"date":"2022-10-26","index":12101,"close":32.31,"high":32.49,"low":31.92,"open":31.96,"volume":10742900},{"timestamp":1666877400,"date":"2022-10-27","index":12102,"close":33.23,"high":33.66,"low":33.15,"open":33.44,"volume":12764300},{"timestamp":1666963800,"date":"2022-10-28","index":12103,"close":33.15,"high":33.17,"low":32.67,"open":33.06,"volume":11293200},{"timestamp":1667223000,"date":"2022-10-31","index":12104,"close":33.28,"high":33.38,"low":32.63,"open":32.67,"volume":10393700}],"post":[{"timestamp":1667309400,"date":"2022-11-01","index":12105,"close":33.2,"high":33.59,"low":33.08,"open":33.54,"volume":11157600},{"timestamp":1667395800,"date":"2022-11-02","index":12106,"close":32.76,"high":33.55,"low":32.72,"open":33.25,"volume":11130500},{"timestamp":1667482200,"date":"2022-11-03","index":12107,"close":33.04,"high":33.18,"low":32.47,"open":32.55,"volume":8239500},{"timestamp":1667568600,"date":"2022-11-04","index":12108,"close":33.92,"high":34.1,"low":33.59,"open":33.91,"volume":10965600},{"timestamp":1667831400,"date":"2022-11-07","index":12109,"close":34.33,"high":34.54,"low":34.2,"open":34.39,"volume":8989300},{"timestamp":1667917800,"date":"2022-11-08","index":12110,"close":33.73,"high":34.01,"low":33.46,"open":33.88,"volume":8902800},{"timestamp":1668004200,"date":"2022-11-09","index":12111,"close":32.33,"high":33.1,"low":32.28,"open":32.94,"volume":11371600},{"timestamp":1668090600,"date":"2022-11-10","index":12112,"close":32.95,"high":33.26,"low":32.65,"open":33.24,"volume":10854300},{"timestamp":1668177000,"date":"2022-11-11","index":12113,"close":33.84,"high":34.03,"low":33.62,"open":33.91,"volume":10413400},{"timestamp":1668436200,"date":"2022-11-14","index":12114,"close":33.55,"high":33.94,"low":33.53,"open":33.58,"volume":6713500},{"timestamp":1668522600,"date":"2022-11-15","index":12115,"close":33.91,"high":34.19,"low":33.78,"open":34,"volume":10269600}]},{"date":"2022-08-02","estimated":2.13,"reported":2.61,"pre":[{"timestamp":1658151000,"date":"2022-07-18","index":12030,"close":27.33,"high":27.95,"low":27.22,"open":27.8,"volume":10364700},{"timestamp":1658237400,"date":"2022-07-19","index":12031,"close":28.06,"high":28.12,"low":27.51,"open":27.52,"volume":10550500},{"timestamp":1658323800,"date":"2022-07-20","index":12032,"close":28.14,"high":28.23,"low":27.8,"open":28.08,"volume":9983600},{"timestamp":1658410200,"date":"2022-07-21","index":12033,"close":27.78,"high":27.82,"low":27.1,"open":27.22,"volume":9413900},{"timestamp":1658496600,"date":"2022-07-22","index":12034,"close":27.55,"high":27.88,"low":27.32,"open":27.61,"volume":10903500},{"timestamp":1658755800,"date":"2022-07-25","index":12035,"close":28.12,"high":28.12,"low":27.56,"open":27.76,"volume":8862500},{"timestamp":1658842200,"date":"2022-07-26","index":12036,"close":28.07,"high":28.43,"low":27.9,"open":28.35,"volume":8057700},{"timestamp":1658928600,"date":"2022-07-27","index":12037,"close":28.76,"high":28.86,"low":28.08,"open":28.35,"volume":9767400},{"timestamp":1659015000,"date":"2022-07-28","index":12038,"close":28.47,"high":28.58,"low":28.02,"open":28.49,"volume":13455800},{"timestamp":1659101400,"date":"2022-07-29","index":12039,"close":29.38,"high":29.43,"low":28.8,"open":28.8,"volume":14193000},{"timestamp":1659360600,"date":"2022-08-01","index":12040,"close":29.05,"high":29.11,"low":28.74,"open":29,"volume":13983600}],"post":[{"timestamp":1659447000,"date":"2022-08-02","index":12041,"close":29.36,"high":30.11,"low":29.35,"open":30,"volume":17030700},{"timestamp":1659533400,"date":"2022-08-03","index":12042,"close":29.69,"high":30.26,"low":29.6,"open":30.21,"volume":13523800},{"timestamp":1659619800,"date":"2022-08-04","index":12043,"close":29.35,"high":29.96,"low":29.32,"open":29.94,"volume":14429000},{"timestamp":1659706200,"date":"2022-08-05","index":12044,"close":29.66,"high":29.94,"low":29.07,"open":29.07,"volume":12266100},{"timestamp":1659965400,"date":"2022-08-08","index":12045,"close":30.16,"high":30.45,"low":30.04,"open":30.34,"volume":9676100},{"timestamp":1660051800,"date":"2022-08-09","index":12046,"close":30.57,"high":30.88,"low":30.47,"open":30.7,"volume":9564900},{"timestamp":1660138200,"date":"2022-08-10","index":12047,"close":30.8,"high":31.01,"low":30.54,"open":31,"volume":11735500},{"timestamp":1660224600,"date":"2022-08-11","index":12048,"close":31.42,"high":31.57,"low":31.16,"open":31.34,"volume":11116000},{"timestamp":1660311000,"date":"2022-08-12","index":12049,"close":31.67,"high":31.71,"low":31.14,"open":31.31,"volume":7814000},{"timestamp":1660570200,"date":"2022-08-15","index":12050,"close":30.96,"high":31,"low":30.28,"open":30.44,"volume":8130900},{"timestamp":1660656600,"date":"2022-08-16","index":12051,"close":30.93,"high":31.22,"low":30.85,"open":31.05,"volume":8540700}]},{"date":"2022-05-03","estimated":1.35,"reported":1.92,"pre":[{"timestamp":1650288600,"date":"2022-04-18","index":11968,"close":31.25,"high":31.46,"low":31.05,"open":31.34,"volume":7479100},{"timestamp":1650375000,"date":"2022-04-19","index":11969,"close":31.41,"high":31.75,"low":31.22,"open":31.34,"volume":9101400},{"timestamp":1650461400,"date":"2022-04-20","index":11970,"close":31.4,"high":31.49,"low":31.14,"open":31.32,"volume":8730000},{"timestamp":1650547800,"date":"2022-04-21","index":11971,"close":30.81,"high":31.74,"low":30.71,"open":31.63,"volume":9336700},{"timestamp":1650634200,"date":"2022-04-22","index":11972,"close":29.88,"high":30.78,"low":29.77,"open":30.51,"volume":12247200},{"timestamp":1650893400,"date":"2022-04-25","index":11973,"close":28.73,"high":28.89,"low":27.93,"open":28.81,"volume":18157200},{"timestamp":1650979800,"date":"2022-04-26","index":11974,"close":28.35,"high":28.91,"low":28.27,"open":28.29,"volume":13884400},{"timestamp":1651066200,"date":"2022-04-27","index":11975,"close":28.6,"high":28.77,"low":28.23,"open":28.46,"volume":13325300},{"timestamp":1651152600,"date":"2022-04-28","index":11976,"close":29.35,"high":29.42,"low":28.44,"open":28.87,"volume":13893300},{"timestamp":1651239000,"date":"2022-04-29","index":11977,"close":28.72,"high":29.52,"low":28.69,"open":29.3,"volume":15366900},{"timestamp":1651498200,"date":"2022-05-02","index":11978,"close":28.86,"high":28.87,"low":28.16,"open":28.55,"volume":12851400}],"post":[{"timestamp":1651584600,"date":"2022-05-03","index":11979,"close":31.18,"high":31.3,"low":30.24,"open":30.3,"volume":19291500},{"timestamp":1651671000,"date":"2022-05-04","index":11980,"close":31.85,"high":31.93,"low":31.12,"open":31.55,"volume":15372200},{"timestamp":1651757400,"date":"2022-05-05","index":11981,"close":31.22,"high":31.74,"low":30.79,"open":31.65,"volume":16744900},{"timestamp":1651843800,"date":"2022-05-06","index":11982,"close":31.86,"high":31.9,"low":31.35,"open":31.72,"volume":17155400},{"timestamp":1652103000,"date":"2022-05-09","index":11983,"close":29.68,"high":30.87,"low":29.6,"open":30.86,"volume":18948100},{"timestamp":1652189400,"date":"2022-05-10","index":11984,"close":29.89,"high":30.44,"low":29.25,"open":30.22,"volume":15934800},{"timestamp":1652275800,"date":"2022-05-11","index":11985,"close":30.22,"high":31.15,"low":30.17,"open":30.77,"volume":15016900},{"timestamp":1652362200,"date":"2022-05-12","index":11986,"close":29.61,"high":29.7,"low":28.93,"open":29.65,"volume":17077000},{"timestamp":1652448600,"date":"2022-05-13","index":11987,"close":30.49,"high":30.62,"low":29.98,"open":29.99,"volume":14035100},{"timestamp":1652707800,"date":"2022-05-16","index":11988,"close":31.02,"high":31.29,"low":30.6,"open":30.62,"volume":16776700},{"timestamp":1652794200,"date":"2022-05-17","index":11989,"close":31.48,"high":31.69,"low":31.27,"open":31.56,"volume":10712200}]},{"date":"2022-02-08","estimated":1.17,"reported":1.26,"pre":[{"timestamp":1643034600,"date":"2022-01-24","index":11910,"close":29.98,"high":29.99,"low":28.89,"open":29.4,"volume":20993700},{"timestamp":1643121000,"date":"2022-01-25","index":11911,"close":31.4,"high":31.48,"low":29.85,"open":30.25,"volume":17655000},{"timestamp":1643207400,"date":"2022-01-26","index":11912,"close":31.5,"high":32.13,"low":31.24,"open":32.01,"volume":16620000},{"timestamp":1643293800,"date":"2022-01-27","index":11913,"close":31.53,"high":32.15,"low":31.14,"open":32.02,"volume":14698700},{"timestamp":1643380200,"date":"2022-01-28","index":11914,"close":31.07,"high":31.35,"low":30.65,"open":31.05,"volume":14609200},{"timestamp":1643639400,"date":"2022-01-31","index":11915,"close":30.92,"high":31.14,"low":30.75,"open":31.12,"volume":10179000},{"timestamp":1643725800,"date":"2022-02-01","index":11916,"close":31.76,"high":31.89,"low":31.07,"open":31.2,"volume":15409100},{"timestamp":1643812200,"date":"2022-02-02","index":11917,"close":31.96,"high":32.03,"low":31.62,"open":31.8,"volume":11775200},{"timestamp":1643898600,"date":"2022-02-03","index":11918,"close":32.15,"high":32.34,"low":31.68,"open":32.07,"volume":13173100},{"timestamp":1643985000,"date":"2022-02-04","index":11919,"close":32.88,"high":33.19,"low":32.69,"open":32.72,"volume":16951100},{"timestamp":1644244200,"date":"2022-02-07","index":11920,"close":33.34,"high":33.59,"low":32.56,"open":32.69,"volume":15654900}],"post":[{"timestamp":1644330600,"date":"2022-02-08","index":11921,"close":32.81,"high":33.56,"low":32.28,"open":33.46,"volume":19711100},{"timestamp":1644417000,"date":"2022-02-09","index":11922,"close":32.99,"high":33.7,"low":32.92,"open":33.28,"volume":17658600},{"timestamp":1644503400,"date":"2022-02-10","index":11923,"close":33.06,"high":33.62,"low":32.93,"open":33,"volume":13024300},{"timestamp":1644589800,"date":"2022-02-11","index":11924,"close":33.23,"high":34.16,"low":33.15,"open":33.57,"volume":29645900},{"timestamp":1644849000,"date":"2022-02-14","index":11925,"close":32.45,"high":33.16,"low":32.16,"open":33.13,"volume":20608500},{"timestamp":1644935400,"date":"2022-02-15","index":11926,"close":32.16,"high":32.3,"low":31.46,"open":31.99,"volume":19787000},{"timestamp":1645021800,"date":"2022-02-16","index":11927,"close":32.48,"high":33,"low":32.42,"open":32.47,"volume":15300500},{"timestamp":1645108200,"date":"2022-02-17","index":11928,"close":32.29,"high":32.59,"low":32,"open":32.48,"volume":12509600},{"timestamp":1645194600,"date":"2022-02-18","index":11929,"close":31.77,"high":32.16,"low":31.62,"open":32.09,"volume":11377300},{"timestamp":1645540200,"date":"2022-02-22","index":11930,"close":31.06,"high":31.88,"low":30.81,"open":31.77,"volume":16344100},{"timestamp":1645626600,"date":"2022-02-23","index":11931,"close":31.13,"high":31.4,"low":31.01,"open":31.21,"volume":11924500}]},{"date":"2021-11-02","estimated":0.92,"reported":0.99,"pre":[{"timestamp":1634563800,"date":"2021-10-18","index":11843,"close":29.71,"high":29.97,"low":29.6,"open":29.95,"volume":9172500},{"timestamp":1634650200,"date":"2021-10-19","index":11844,"close":29.86,"high":30.02,"low":29.78,"open":29.92,"volume":6069400},{"timestamp":1634736600,"date":"2021-10-20","index":11845,"close":30.13,"high":30.29,"low":29.66,"open":29.78,"volume":6858900},{"timestamp":1634823000,"date":"2021-10-21","index":11846,"close":29.44,"high":29.99,"low":29.28,"open":29.89,"volume":9281900},{"timestamp":1634909400,"date":"2021-10-22","index":11847,"close":29.51,"high":29.59,"low":29.17,"open":29.44,"volume":8098900},{"timestamp":1635168600,"date":"2021-10-25","index":11848,"close":29.71,"high":29.94,"low":29.57,"open":29.85,"volume":6590800},{"timestamp":1635255000,"date":"2021-10-26","index":11849,"close":29.64,"high":29.82,"low":29.43,"open":29.8,"volume":7329400},{"timestamp":1635341400,"date":"2021-10-27","index":11850,"close":29.25,"high":29.74,"low":29.18,"open":29.26,"volume":10507000},{"timestamp":1635427800,"date":"2021-10-28","index":11851,"close":29.22,"high":29.27,"low":28.88,"open":29.12,"volume":8716700},{"timestamp":1635514200,"date":"2021-10-29","index":11852,"close":28.79,"high":29.12,"low":28.63,"open":28.98,"volume":11075700},{"timestamp":1635773400,"date":"2021-11-01","index":11853,"close":29.28,"high":29.38,"low":29.06,"open":29.19,"volume":10519900}],"post":[{"timestamp":1635859800,"date":"2021-11-02","index":11854,"close":27.94,"high":28.42,"low":27.92,"open":28.37,"volume":18798700},{"timestamp":1635946200,"date":"2021-11-03","index":11855,"close":27.26,"high":27.55,"low":27.22,"open":27.47,"volume":16392200},{"timestamp":1636032600,"date":"2021-11-04","index":11856,"close":27.31,"high":27.84,"low":27.17,"open":27.65,"volume":12463800},{"timestamp":1636119000,"date":"2021-11-05","index":11857,"close":27.85,"high":27.95,"low":27.57,"open":27.93,"volume":8295300},{"timestamp":1636381800,"date":"2021-11-08","index":11858,"close":28.02,"high":28.3,"low":27.84,"open":28.06,"volume":8086700},{"timestamp":1636468200,"date":"2021-11-09","index":11859,"close":28.2,"high":28.22,"low":27.72,"open":28.14,"volume":7522700},{"timestamp":1636554600,"date":"2021-11-10","index":11860,"close":27.42,"high":28.09,"low":27.28,"open":28,"volume":8165000},{"timestamp":1636641000,"date":"2021-11-11","index":11861,"close":27.41,"high":27.86,"low":27.38,"open":27.59,"volume":6749100},{"timestamp":1636727400,"date":"2021-11-12","index":11862,"close":27.38,"high":27.54,"low":27.27,"open":27.34,"volume":6929500},{"timestamp":1636986600,"date":"2021-11-15","index":11863,"close":27.55,"high":27.65,"low":27.08,"open":27.44,"volume":7681100},{"timestamp":1637073000,"date":"2021-11-16","index":11864,"close":27.67,"high":28.01,"low":27.63,"open":27.96,"volume":7109500}]},{"date":"2021-08-03","estimated":0.6,"reported":0.83,"pre":[{"timestamp":1626701400,"date":"2021-07-19","index":11779,"close":23.09,"high":23.47,"low":22.82,"open":23.3,"volume":27087200},{"timestamp":1626787800,"date":"2021-07-20","index":11780,"close":23.11,"high":23.23,"low":22.64,"open":22.83,"volume":24185500},{"timestamp":1626874200,"date":"2021-07-21","index":11781,"close":23.91,"high":24.12,"low":23.65,"open":23.68,"volume":12075300},{"timestamp":1626960600,"date":"2021-07-22","index":11782,"close":23.63,"high":23.91,"low":23.47,"open":23.91,"volume":8891300},{"timestamp":1627047000,"date":"2021-07-23","index":11783,"close":23.54,"high":23.87,"low":23.4,"open":23.79,"volume":8833300},{"timestamp":1627306200,"date":"2021-07-26","index":11784,"close":24.33,"high":24.42,"low":23.85,"open":23.88,"volume":10081000},{"timestamp":1627392600,"date":"2021-07-27","index":11785,"close":24.25,"high":24.4,"low":24.02,"open":24.17,"volume":8707500},{"timestamp":1627479000,"date":"2021-07-28","index":11786,"close":24.4,"high":24.52,"low":24.18,"open":24.25,"volume":7767200},{"timestamp":1627565400,"date":"2021-07-29","index":11787,"close":24.63,"high":25.18,"low":24.62,"open":25.1,"volume":10361500},{"timestamp":1627651800,"date":"2021-07-30","index":11788,"close":24.18,"high":24.43,"low":24.06,"open":24.35,"volume":11427600},{"timestamp":1627911000,"date":"2021-08-02","index":11789,"close":24.08,"high":24.74,"low":24.04,"open":24.3,"volume":14522700}],"post":[{"timestamp":1627997400,"date":"2021-08-03","index":11790,"close":25.69,"high":25.78,"low":24.83,"open":25.26,"volume":23114200},{"timestamp":1628083800,"date":"2021-08-04","index":11791,"close":25.06,"high":25.55,"low":24.99,"open":25.38,"volume":12701900},{"timestamp":1628170200,"date":"2021-08-05","index":11792,"close":25.34,"high":25.63,"low":25.25,"open":25.44,"volume":9580700},{"timestamp":1628256600,"date":"2021-08-06","index":11793,"close":25.56,"high":25.69,"low":25.37,"open":25.6,"volume":9165500},{"timestamp":1628515800,"date":"2021-08-09","index":11794,"close":25.28,"high":25.51,"low":25.24,"open":25.37,"volume":9423500},{"timestamp":1628602200,"date":"2021-08-10","index":11795,"close":25.88,"high":25.9,"low":25.37,"open":25.38,"volume":8632100},{"timestamp":1628688600,"date":"2021-08-11","index":11796,"close":26.07,"high":26.1,"low":25.67,"open":25.83,"volume":8525800},{"timestamp":1628775000,"date":"2021-08-12","index":11797,"close":25.67,"high":25.75,"low":25.4,"open":25.68,"volume":8873600},{"timestamp":1628861400,"date":"2021-08-13","index":11798,"close":25.22,"high":25.54,"low":25.21,"open":25.42,"volume":6447700},{"timestamp":1629120600,"date":"2021-08-16","index":11799,"close":24.73,"high":24.86,"low":24.54,"open":24.84,"volume":8491300},{"timestamp":1629207000,"date":"2021-08-17","index":11800,"close":24.77,"high":25.18,"low":24.57,"open":24.7,"volume":7944700}]},{"date":"2021-04-27","estimated":0.38,"reported":0.78,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":11711,"close":24.62,"high":24.93,"low":24.48,"open":24.67,"volume":20539600},{"timestamp":1618320600,"date":"2021-04-13","index":11712,"close":24.62,"high":24.8,"low":24.54,"open":24.7,"volume":15819900},{"timestamp":1618407000,"date":"2021-04-14","index":11713,"close":25.54,"high":25.77,"low":24.9,"open":24.94,"volume":22882400},{"timestamp":1618493400,"date":"2021-04-15","index":11714,"close":25.2,"high":25.44,"low":25.1,"open":25.35,"volume":12977200},{"timestamp":1618579800,"date":"2021-04-16","index":11715,"close":25.18,"high":25.46,"low":25.04,"open":25.38,"volume":10707500},{"timestamp":1618839000,"date":"2021-04-19","index":11716,"close":25.31,"high":25.63,"low":25.19,"open":25.46,"volume":10967200},{"timestamp":1618925400,"date":"2021-04-20","index":11717,"close":24.78,"high":25.15,"low":24.4,"open":25.15,"volume":19407600},{"timestamp":1619011800,"date":"2021-04-21","index":11718,"close":24.96,"high":25.01,"low":24.49,"open":24.57,"volume":14763100},{"timestamp":1619098200,"date":"2021-04-22","index":11719,"close":24.34,"high":24.78,"low":24.31,"open":24.73,"volume":14872800},{"timestamp":1619184600,"date":"2021-04-23","index":11720,"close":24.52,"high":24.55,"low":24.23,"open":24.35,"volume":12323700},{"timestamp":1619443800,"date":"2021-04-26","index":11721,"close":24.92,"high":24.96,"low":24.65,"open":24.67,"volume":14850900}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":11722,"close":24.94,"high":25.31,"low":24.73,"open":25.14,"volume":16564200},{"timestamp":1619616600,"date":"2021-04-28","index":11723,"close":25.64,"high":25.73,"low":25.29,"open":25.3,"volume":18853100},{"timestamp":1619703000,"date":"2021-04-29","index":11724,"close":25.5,"high":25.95,"low":25.3,"open":25.83,"volume":11644600},{"timestamp":1619789400,"date":"2021-04-30","index":11725,"close":25.16,"high":25.62,"low":25.16,"open":25.45,"volume":8501900},{"timestamp":1620048600,"date":"2021-05-03","index":11726,"close":25.69,"high":25.73,"low":25.32,"open":25.47,"volume":8035900},{"timestamp":1620135000,"date":"2021-05-04","index":11727,"close":25.92,"high":26.14,"low":25.66,"open":26,"volume":13943400},{"timestamp":1620221400,"date":"2021-05-05","index":11728,"close":26.78,"high":26.78,"low":26.11,"open":26.23,"volume":19475900},{"timestamp":1620307800,"date":"2021-05-06","index":11729,"close":26.5,"high":26.53,"low":25.92,"open":26.29,"volume":11450100},{"timestamp":1620394200,"date":"2021-05-07","index":11730,"close":26.73,"high":26.75,"low":25.93,"open":26.03,"volume":11713500},{"timestamp":1620653400,"date":"2021-05-10","index":11731,"close":26.62,"high":27.2,"low":26.6,"open":26.99,"volume":11723900},{"timestamp":1620739800,"date":"2021-05-11","index":11732,"close":25.97,"high":26.45,"low":25.94,"open":26.08,"volume":14524700}]},{"date":"2021-02-02","estimated":0.09,"reported":0.04,"pre":[{"timestamp":1610721000,"date":"2021-01-15","index":11653,"close":24.26,"high":24.89,"low":24.14,"open":24.8,"volume":24063900},{"timestamp":1611066600,"date":"2021-01-19","index":11654,"close":24.65,"high":24.8,"low":24.41,"open":24.62,"volume":15885200},{"timestamp":1611153000,"date":"2021-01-20","index":11655,"close":24.81,"high":24.9,"low":24.48,"open":24.77,"volume":13765900},{"timestamp":1611239400,"date":"2021-01-21","index":11656,"close":24.02,"high":24.68,"low":23.79,"open":24.66,"volume":11675500},{"timestamp":1611325800,"date":"2021-01-22","index":11657,"close":23.87,"high":23.93,"low":23.34,"open":23.45,"volume":15195000},{"timestamp":1611585000,"date":"2021-01-25","index":11658,"close":23.07,"high":23.23,"low":22.76,"open":23.16,"volume":17207700},{"timestamp":1611671400,"date":"2021-01-26","index":11659,"close":23.03,"high":23.46,"low":23,"open":23.28,"volume":12207100},{"timestamp":1611757800,"date":"2021-01-27","index":11660,"close":22.73,"high":23.31,"low":22.41,"open":22.77,"volume":14209300},{"timestamp":1611844200,"date":"2021-01-28","index":11661,"close":22.86,"high":23.18,"low":22.66,"open":22.85,"volume":11086800},{"timestamp":1611930600,"date":"2021-01-29","index":11662,"close":22.22,"high":22.69,"low":22.05,"open":22.54,"volume":12194600},{"timestamp":1612189800,"date":"2021-02-01","index":11663,"close":22.21,"high":22.37,"low":21.83,"open":22.29,"volume":19573400}],"post":[{"timestamp":1612276200,"date":"2021-02-02","index":11664,"close":20.75,"high":21.5,"low":20.43,"open":21.48,"volume":44853000},{"timestamp":1612362600,"date":"2021-02-03","index":11665,"close":21.27,"high":21.31,"low":20.67,"open":20.68,"volume":25418100},{"timestamp":1612449000,"date":"2021-02-04","index":11666,"close":20.99,"high":21.24,"low":20.77,"open":21.16,"volume":26715800},{"timestamp":1612535400,"date":"2021-02-05","index":11667,"close":20.81,"high":21.16,"low":20.7,"open":21,"volume":29872200},{"timestamp":1612794600,"date":"2021-02-08","index":11668,"close":22.03,"high":22.22,"low":21.17,"open":21.2,"volume":35302600},{"timestamp":1612881000,"date":"2021-02-09","index":11669,"close":21.73,"high":21.89,"low":21.29,"open":21.67,"volume":19116900},{"timestamp":1612967400,"date":"2021-02-10","index":11670,"close":21.58,"high":21.7,"low":21.16,"open":21.32,"volume":17641200},{"timestamp":1613053800,"date":"2021-02-11","index":11671,"close":21.37,"high":21.47,"low":21.21,"open":21.34,"volume":10939200},{"timestamp":1613140200,"date":"2021-02-12","index":11672,"close":21.91,"high":21.95,"low":21.17,"open":21.24,"volume":12072900},{"timestamp":1613485800,"date":"2021-02-16","index":11673,"close":23.18,"high":23.3,"low":22.89,"open":23.09,"volume":18144000},{"timestamp":1613572200,"date":"2021-02-17","index":11674,"close":23.58,"high":23.59,"low":22.91,"open":23.29,"volume":17490100}]},{"date":"2020-10-27","estimated":-0.04,"reported":0.03,"pre":[{"timestamp":1602509400,"date":"2020-10-12","index":11587,"close":17.24,"high":17.28,"low":17.06,"open":17.2,"volume":13252600},{"timestamp":1602595800,"date":"2020-10-13","index":11588,"close":16.68,"high":17,"low":16.6,"open":16.97,"volume":17753600},{"timestamp":1602682200,"date":"2020-10-14","index":11589,"close":16.59,"high":16.83,"low":16.51,"open":16.52,"volume":13017100},{"timestamp":1602768600,"date":"2020-10-15","index":11590,"close":16.44,"high":16.45,"low":15.87,"open":15.98,"volume":18613900},{"timestamp":1602855000,"date":"2020-10-16","index":11591,"close":16.25,"high":16.43,"low":16.03,"open":16.18,"volume":17779500},{"timestamp":1603114200,"date":"2020-10-19","index":11592,"close":16.03,"high":16.45,"low":16.01,"open":16.21,"volume":14844000},{"timestamp":1603200600,"date":"2020-10-20","index":11593,"close":16.15,"high":16.27,"low":16.02,"open":16.12,"volume":14079500},{"timestamp":1603287000,"date":"2020-10-21","index":11594,"close":15.83,"high":16.06,"low":15.83,"open":16.02,"volume":13462000},{"timestamp":1603373400,"date":"2020-10-22","index":11595,"close":16.1,"high":16.13,"low":15.59,"open":15.62,"volume":18373500},{"timestamp":1603459800,"date":"2020-10-23","index":11596,"close":16.05,"high":16.33,"low":15.88,"open":16.27,"volume":15353000},{"timestamp":1603719000,"date":"2020-10-26","index":11597,"close":15.8,"high":16.04,"low":15.63,"open":16.02,"volume":19148600}],"post":[{"timestamp":1603805400,"date":"2020-10-27","index":11598,"close":15.38,"high":15.65,"low":15.35,"open":15.64,"volume":22195500},{"timestamp":1603891800,"date":"2020-10-28","index":11599,"close":14.9,"high":15.3,"low":14.85,"open":15,"volume":27748600},{"timestamp":1603978200,"date":"2020-10-29","index":11600,"close":15.26,"high":15.3,"low":14.74,"open":14.98,"volume":28288100},{"timestamp":1604064600,"date":"2020-10-30","index":11601,"close":15.48,"high":15.5,"low":15.24,"open":15.35,"volume":22618400},{"timestamp":1604327400,"date":"2020-11-02","index":11602,"close":16.1,"high":16.22,"low":15.52,"open":15.82,"volume":18342400},{"timestamp":1604413800,"date":"2020-11-03","index":11603,"close":16.18,"high":16.58,"low":16.1,"open":16.55,"volume":21144500},{"timestamp":1604500200,"date":"2020-11-04","index":11604,"close":16.13,"high":16.36,"low":15.84,"open":16.13,"volume":15746600},{"timestamp":1604586600,"date":"2020-11-05","index":11605,"close":15.83,"high":16.03,"low":15.77,"open":15.88,"volume":14209300},{"timestamp":1604673000,"date":"2020-11-06","index":11606,"close":15.64,"high":16.04,"low":15.6,"open":15.83,"volume":17539800},{"timestamp":1604932200,"date":"2020-11-09","index":11607,"close":18.08,"high":18.75,"low":17.98,"open":18.48,"volume":50503300},{"timestamp":1605018600,"date":"2020-11-10","index":11608,"close":19.1,"high":19.33,"low":18.93,"open":19.32,"volume":36959100}]},{"date":"2020-08-04","estimated":-1.84,"reported":-1.98,"pre":[{"timestamp":1595251800,"date":"2020-07-20","index":11528,"close":22.94,"high":23.42,"low":22.93,"open":23.23,"volume":7636200},{"timestamp":1595338200,"date":"2020-07-21","index":11529,"close":24.09,"high":24.48,"low":23.35,"open":23.41,"volume":13611500},{"timestamp":1595424600,"date":"2020-07-22","index":11530,"close":23.45,"high":23.65,"low":23.25,"open":23.62,"volume":8184500},{"timestamp":1595511000,"date":"2020-07-23","index":11531,"close":23.22,"high":23.32,"low":23.02,"open":23.11,"volume":9070500},{"timestamp":1595597400,"date":"2020-07-24","index":11532,"close":22.93,"high":23.27,"low":22.91,"open":22.98,"volume":10917900},{"timestamp":1595856600,"date":"2020-07-27","index":11533,"close":23.14,"high":23.14,"low":22.83,"open":22.99,"volume":7307800},{"timestamp":1595943000,"date":"2020-07-28","index":11534,"close":22.82,"high":23.19,"low":22.81,"open":22.95,"volume":10691300},{"timestamp":1596029400,"date":"2020-07-29","index":11535,"close":23.22,"high":23.23,"low":22.85,"open":22.96,"volume":6652500},{"timestamp":1596115800,"date":"2020-07-30","index":11536,"close":22.44,"high":22.9,"low":22.23,"open":22.8,"volume":10342400},{"timestamp":1596202200,"date":"2020-07-31","index":11537,"close":22.04,"high":22.28,"low":21.75,"open":22.19,"volume":11132200},{"timestamp":1596461400,"date":"2020-08-03","index":11538,"close":22.09,"high":22.18,"low":21.84,"open":21.97,"volume":11781300}],"post":[{"timestamp":1596547800,"date":"2020-08-04","index":11539,"close":23.74,"high":24,"low":23.18,"open":23.37,"volume":28004500},{"timestamp":1596634200,"date":"2020-08-05","index":11540,"close":23.95,"high":24.53,"low":23.79,"open":24.51,"volume":15080000},{"timestamp":1596720600,"date":"2020-08-06","index":11541,"close":23.26,"high":23.66,"low":23.21,"open":23.38,"volume":12136100},{"timestamp":1596807000,"date":"2020-08-07","index":11542,"close":22.98,"high":22.99,"low":22.53,"open":22.62,"volume":10627000},{"timestamp":1597066200,"date":"2020-08-10","index":11543,"close":23.5,"high":23.5,"low":23.25,"open":23.33,"volume":12578500},{"timestamp":1597152600,"date":"2020-08-11","index":11544,"close":23.81,"high":24.34,"low":23.71,"open":24.23,"volume":11536400},{"timestamp":1597239000,"date":"2020-08-12","index":11545,"close":24.26,"high":24.61,"low":24.19,"open":24.47,"volume":10272700},{"timestamp":1597325400,"date":"2020-08-13","index":11546,"close":23.45,"high":24.04,"low":23.39,"open":24.01,"volume":10192400},{"timestamp":1597411800,"date":"2020-08-14","index":11547,"close":22.99,"high":23.24,"low":22.84,"open":23.06,"volume":10304000},{"timestamp":1597671000,"date":"2020-08-17","index":11548,"close":22.75,"high":23.08,"low":22.54,"open":23.02,"volume":12287400},{"timestamp":1597757400,"date":"2020-08-18","index":11549,"close":22.36,"high":22.86,"low":22.32,"open":22.54,"volume":12027600}]},{"date":"2020-04-28","estimated":0.28,"reported":0.24,"pre":[{"timestamp":1586784600,"date":"2020-04-13","index":11460,"close":24.91,"high":25.44,"low":24.56,"open":25.43,"volume":10434000},{"timestamp":1586871000,"date":"2020-04-14","index":11461,"close":24.44,"high":24.81,"low":24.16,"open":24.44,"volume":12335200},{"timestamp":1586957400,"date":"2020-04-15","index":11462,"close":22.84,"high":23.37,"low":22.57,"open":23.32,"volume":23633000},{"timestamp":1587043800,"date":"2020-04-16","index":11463,"close":21.85,"high":22.31,"low":21.72,"open":22.2,"volume":19866500},{"timestamp":1587130200,"date":"2020-04-17","index":11464,"close":23.43,"high":23.45,"low":22.47,"open":22.55,"volume":14878100},{"timestamp":1587389400,"date":"2020-04-20","index":11465,"close":22.35,"high":22.99,"low":22.17,"open":22.26,"volume":18106000},{"timestamp":1587475800,"date":"2020-04-21","index":11466,"close":21.64,"high":22.18,"low":21.28,"open":21.54,"volume":23740700},{"timestamp":1587562200,"date":"2020-04-22","index":11467,"close":23.33,"high":23.44,"low":22.72,"open":22.98,"volume":14883100},{"timestamp":1587648600,"date":"2020-04-23","index":11468,"close":23.38,"high":23.89,"low":23.26,"open":23.43,"volume":14592300},{"timestamp":1587735000,"date":"2020-04-24","index":11469,"close":23.39,"high":23.82,"low":23.04,"open":23.59,"volume":13161700},{"timestamp":1587994200,"date":"2020-04-27","index":11470,"close":24.31,"high":24.4,"low":22.83,"open":23.14,"volume":16002100}],"post":[{"timestamp":1588080600,"date":"2020-04-28","index":11471,"close":24.16,"high":24.5,"low":23.77,"open":23.97,"volume":11909000},{"timestamp":1588167000,"date":"2020-04-29","index":11472,"close":25.43,"high":25.47,"low":25.02,"open":25.1,"volume":12443500},{"timestamp":1588253400,"date":"2020-04-30","index":11473,"close":23.8,"high":24.3,"low":23.6,"open":24.24,"volume":18558100},{"timestamp":1588339800,"date":"2020-05-01","index":11474,"close":22.83,"high":23.21,"low":22.63,"open":22.92,"volume":13474900},{"timestamp":1588599000,"date":"2020-05-04","index":11475,"close":23.25,"high":23.36,"low":22.53,"open":22.68,"volume":14212700},{"timestamp":1588685400,"date":"2020-05-05","index":11476,"close":23.87,"high":24.73,"low":23.8,"open":24.42,"volume":13556300},{"timestamp":1588771800,"date":"2020-05-06","index":11477,"close":23.58,"high":24.21,"low":23.52,"open":24.15,"volume":11111900},{"timestamp":1588858200,"date":"2020-05-07","index":11478,"close":24.06,"high":24.59,"low":23.95,"open":24.35,"volume":10125600},{"timestamp":1588944600,"date":"2020-05-08","index":11479,"close":24.03,"high":24.06,"low":23.71,"open":24.03,"volume":8177100},{"timestamp":1589203800,"date":"2020-05-11","index":11480,"close":23.5,"high":23.72,"low":23.39,"open":23.57,"volume":6961700},{"timestamp":1589290200,"date":"2020-05-12","index":11481,"close":23.06,"high":23.83,"low":23.06,"open":23.73,"volume":10151300}]},{"date":"2020-02-04","estimated":0.65,"reported":0.76,"pre":[{"timestamp":1579271400,"date":"2020-01-17","index":11402,"close":38.77,"high":38.94,"low":38.71,"open":38.94,"volume":5811500},{"timestamp":1579617000,"date":"2020-01-21","index":11403,"close":38.32,"high":38.51,"low":38.3,"open":38.5,"volume":6999800},{"timestamp":1579703400,"date":"2020-01-22","index":11404,"close":37.88,"high":38.17,"low":37.71,"open":38.13,"volume":7873000},{"timestamp":1579789800,"date":"2020-01-23","index":11405,"close":38.2,"high":38.21,"low":37.7,"open":37.78,"volume":8189200},{"timestamp":1579876200,"date":"2020-01-24","index":11406,"close":38.13,"high":38.2,"low":38,"open":38.15,"volume":6441200},{"timestamp":1580135400,"date":"2020-01-27","index":11407,"close":37.44,"high":37.69,"low":37.32,"open":37.52,"volume":7945800},{"timestamp":1580221800,"date":"2020-01-28","index":11408,"close":37.41,"high":37.61,"low":37.38,"open":37.59,"volume":8183300},{"timestamp":1580308200,"date":"2020-01-29","index":11409,"close":37.17,"high":37.51,"low":37.13,"open":37.41,"volume":5587600},{"timestamp":1580394600,"date":"2020-01-30","index":11410,"close":37.03,"high":37.07,"low":36.51,"open":36.83,"volume":10591400},{"timestamp":1580481000,"date":"2020-01-31","index":11411,"close":36.13,"high":36.28,"low":35.87,"open":36.24,"volume":12518800},{"timestamp":1580740200,"date":"2020-02-03","index":11412,"close":35.23,"high":35.98,"low":35.07,"open":35.9,"volume":17224200}],"post":[{"timestamp":1580826600,"date":"2020-02-04","index":11413,"close":36.5,"high":36.95,"low":36.22,"open":36.91,"volume":20783100},{"timestamp":1580913000,"date":"2020-02-05","index":11414,"close":37.67,"high":37.78,"low":37.35,"open":37.47,"volume":11978500},{"timestamp":1580999400,"date":"2020-02-06","index":11415,"close":36.88,"high":37.28,"low":36.77,"open":37.25,"volume":9641600},{"timestamp":1581085800,"date":"2020-02-07","index":11416,"close":36.37,"high":36.49,"low":36.28,"open":36.33,"volume":7769600},{"timestamp":1581345000,"date":"2020-02-10","index":11417,"close":36.19,"high":36.28,"low":36.02,"open":36.18,"volume":7835500},{"timestamp":1581431400,"date":"2020-02-11","index":11418,"close":36.55,"high":36.69,"low":36.41,"open":36.67,"volume":6969600},{"timestamp":1581517800,"date":"2020-02-12","index":11419,"close":37.17,"high":37.22,"low":36.88,"open":37.05,"volume":9822000},{"timestamp":1581604200,"date":"2020-02-13","index":11420,"close":36.18,"high":36.33,"low":36.04,"open":36.13,"volume":8125800},{"timestamp":1581690600,"date":"2020-02-14","index":11421,"close":36,"high":36.16,"low":35.64,"open":36.13,"volume":8804500},{"timestamp":1582036200,"date":"2020-02-18","index":11422,"close":36.09,"high":36.16,"low":35.72,"open":35.75,"volume":8514500},{"timestamp":1582122600,"date":"2020-02-19","index":11423,"close":36.25,"high":36.4,"low":35.92,"open":35.99,"volume":9434700}]},{"date":"2019-10-29","estimated":0.59,"reported":0.66,"pre":[{"timestamp":1571059800,"date":"2019-10-14","index":11336,"close":37.42,"high":37.52,"low":37.2,"open":37.28,"volume":3237800},{"timestamp":1571146200,"date":"2019-10-15","index":11337,"close":37.36,"high":37.66,"low":37.27,"open":37.47,"volume":5254500},{"timestamp":1571232600,"date":"2019-10-16","index":11338,"close":37.21,"high":37.62,"low":37.18,"open":37.47,"volume":4789500},{"timestamp":1571319000,"date":"2019-10-17","index":11339,"close":37.76,"high":37.88,"low":37.51,"open":37.71,"volume":5221300},{"timestamp":1571405400,"date":"2019-10-18","index":11340,"close":37.48,"high":37.73,"low":37.47,"open":37.62,"volume":3973900},{"timestamp":1571664600,"date":"2019-10-21","index":11341,"close":38.27,"high":38.4,"low":38.04,"open":38.08,"volume":7042900},{"timestamp":1571751000,"date":"2019-10-22","index":11342,"close":38.51,"high":38.94,"low":38.45,"open":38.64,"volume":8594900},{"timestamp":1571837400,"date":"2019-10-23","index":11343,"close":39.06,"high":39.11,"low":38.81,"open":38.88,"volume":8371700},{"timestamp":1571923800,"date":"2019-10-24","index":11344,"close":39.21,"high":39.61,"low":38.94,"open":39.6,"volume":8855400},{"timestamp":1572010200,"date":"2019-10-25","index":11345,"close":39.35,"high":39.44,"low":39.03,"open":39.05,"volume":5444400},{"timestamp":1572269400,"date":"2019-10-28","index":11346,"close":39.24,"high":39.8,"low":39.17,"open":39.78,"volume":9081300}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":11347,"close":37.93,"high":38.4,"low":37.66,"open":38.32,"volume":15651100},{"timestamp":1572442200,"date":"2019-10-30","index":11348,"close":38.46,"high":38.72,"low":38.22,"open":38.55,"volume":12320700},{"timestamp":1572528600,"date":"2019-10-31","index":11349,"close":37.91,"high":38.25,"low":37.77,"open":38.24,"volume":8760900},{"timestamp":1572615000,"date":"2019-11-01","index":11350,"close":38.7,"high":38.83,"low":38.18,"open":38.32,"volume":8906600},{"timestamp":1572877800,"date":"2019-11-04","index":11351,"close":39.36,"high":39.69,"low":39.34,"open":39.47,"volume":10919900},{"timestamp":1572964200,"date":"2019-11-05","index":11352,"close":39.83,"high":40.01,"low":39.63,"open":40.01,"volume":9427100},{"timestamp":1573050600,"date":"2019-11-06","index":11353,"close":39.4,"high":39.85,"low":39.32,"open":39.77,"volume":8724400},{"timestamp":1573137000,"date":"2019-11-07","index":11354,"close":39.32,"high":39.48,"low":39.22,"open":39.4,"volume":11570900},{"timestamp":1573223400,"date":"2019-11-08","index":11355,"close":39.19,"high":39.26,"low":38.84,"open":39.15,"volume":6959200},{"timestamp":1573482600,"date":"2019-11-11","index":11356,"close":39.15,"high":39.17,"low":38.76,"open":38.8,"volume":11535700},{"timestamp":1573569000,"date":"2019-11-12","index":11357,"close":39.13,"high":39.52,"low":39.03,"open":39.36,"volume":6745900}]},{"date":"2019-07-30","estimated":0.79,"reported":0.84,"pre":[{"timestamp":1563197400,"date":"2019-07-15","index":11272,"close":40.69,"high":41.08,"low":40.62,"open":41.05,"volume":5938300},{"timestamp":1563283800,"date":"2019-07-16","index":11273,"close":40.21,"high":40.61,"low":40.15,"open":40.48,"volume":7117400},{"timestamp":1563370200,"date":"2019-07-17","index":11274,"close":39.28,"high":39.88,"low":39.21,"open":39.74,"volume":13332500},{"timestamp":1563456600,"date":"2019-07-18","index":11275,"close":38.84,"high":39.17,"low":38.66,"open":39,"volume":13233100},{"timestamp":1563543000,"date":"2019-07-19","index":11276,"close":39.23,"high":39.26,"low":38.94,"open":39.04,"volume":8615200},{"timestamp":1563802200,"date":"2019-07-22","index":11277,"close":39.35,"high":39.47,"low":39.15,"open":39.34,"volume":6907400},{"timestamp":1563888600,"date":"2019-07-23","index":11278,"close":39.47,"high":39.81,"low":39.44,"open":39.79,"volume":6733500},{"timestamp":1563975000,"date":"2019-07-24","index":11279,"close":39.14,"high":39.54,"low":39.07,"open":39.32,"volume":8817700},{"timestamp":1564061400,"date":"2019-07-25","index":11280,"close":38.99,"high":39.3,"low":38.96,"open":39.29,"volume":6613000},{"timestamp":1564147800,"date":"2019-07-26","index":11281,"close":38.98,"high":39.11,"low":38.86,"open":39.06,"volume":9894800},{"timestamp":1564407000,"date":"2019-07-29","index":11282,"close":39.09,"high":39.16,"low":38.72,"open":39.09,"volume":12644700}],"post":[{"timestamp":1564493400,"date":"2019-07-30","index":11283,"close":39.99,"high":40.22,"low":39.63,"open":39.73,"volume":8391900},{"timestamp":1564579800,"date":"2019-07-31","index":11284,"close":39.74,"high":40.23,"low":39.42,"open":40.22,"volume":6701700},{"timestamp":1564666200,"date":"2019-08-01","index":11285,"close":39,"high":39.46,"low":38.77,"open":39.05,"volume":10607500},{"timestamp":1564752600,"date":"2019-08-02","index":11286,"close":38.48,"high":38.84,"low":38.12,"open":38.65,"volume":9597600},{"timestamp":1565011800,"date":"2019-08-05","index":11287,"close":37.66,"high":37.78,"low":37.35,"open":37.48,"volume":11955100},{"timestamp":1565098200,"date":"2019-08-06","index":11288,"close":37.61,"high":37.74,"low":37.14,"open":37.56,"volume":11451900},{"timestamp":1565184600,"date":"2019-08-07","index":11289,"close":37.55,"high":37.62,"low":36.88,"open":37.06,"volume":9865100},{"timestamp":1565271000,"date":"2019-08-08","index":11290,"close":37.18,"high":37.2,"low":36.7,"open":36.82,"volume":10513300},{"timestamp":1565357400,"date":"2019-08-09","index":11291,"close":36.81,"high":37.11,"low":36.75,"open":36.93,"volume":7630600},{"timestamp":1565616600,"date":"2019-08-12","index":11292,"close":36.65,"high":36.94,"low":36.58,"open":36.86,"volume":6256600},{"timestamp":1565703000,"date":"2019-08-13","index":11293,"close":37.2,"high":37.34,"low":36.52,"open":36.6,"volume":9672400}]},{"date":"2019-04-30","estimated":0.67,"reported":0.7,"pre":[{"timestamp":1555075800,"date":"2019-04-12","index":11209,"close":44.67,"high":45.08,"low":44.63,"open":45.08,"volume":5807700},{"timestamp":1555335000,"date":"2019-04-15","index":11210,"close":44.67,"high":44.91,"low":44.58,"open":44.88,"volume":3279700},{"timestamp":1555421400,"date":"2019-04-16","index":11211,"close":44.48,"high":44.65,"low":44.38,"open":44.6,"volume":3098900},{"timestamp":1555507800,"date":"2019-04-17","index":11212,"close":44.62,"high":44.8,"low":44.54,"open":44.8,"volume":4109000},{"timestamp":1555594200,"date":"2019-04-18","index":11213,"close":44.39,"high":44.65,"low":44.22,"open":44.61,"volume":3682200},{"timestamp":1555939800,"date":"2019-04-22","index":11214,"close":45.04,"high":45.15,"low":44.7,"open":44.74,"volume":3976800},{"timestamp":1556026200,"date":"2019-04-23","index":11215,"close":45.02,"high":45.29,"low":45.01,"open":45.2,"volume":4826000},{"timestamp":1556112600,"date":"2019-04-24","index":11216,"close":44.13,"high":44.69,"low":44.07,"open":44.69,"volume":5989300},{"timestamp":1556199000,"date":"2019-04-25","index":11217,"close":43.96,"high":44.19,"low":43.73,"open":43.82,"volume":2931700},{"timestamp":1556285400,"date":"2019-04-26","index":11218,"close":43.31,"high":43.6,"low":43,"open":43.56,"volume":5451100},{"timestamp":1556544600,"date":"2019-04-29","index":11219,"close":43.02,"high":43.28,"low":42.73,"open":42.81,"volume":6568100}],"post":[{"timestamp":1556631000,"date":"2019-04-30","index":11220,"close":43.73,"high":44,"low":43.63,"open":43.92,"volume":6577700},{"timestamp":1556717400,"date":"2019-05-01","index":11221,"close":43.08,"high":43.81,"low":43.04,"open":43.74,"volume":4557800},{"timestamp":1556803800,"date":"2019-05-02","index":11222,"close":42.63,"high":43.06,"low":42.56,"open":43.05,"volume":5279300},{"timestamp":1556890200,"date":"2019-05-03","index":11223,"close":43.08,"high":43.31,"low":43.05,"open":43.28,"volume":3903600},{"timestamp":1557149400,"date":"2019-05-06","index":11224,"close":42.93,"high":43,"low":42.56,"open":42.61,"volume":5073700},{"timestamp":1557235800,"date":"2019-05-07","index":11225,"close":42.22,"high":42.32,"low":41.76,"open":42.28,"volume":7572200},{"timestamp":1557322200,"date":"2019-05-08","index":11226,"close":42.28,"high":42.39,"low":41.92,"open":41.98,"volume":6381300},{"timestamp":1557408600,"date":"2019-05-09","index":11227,"close":41.65,"high":41.68,"low":41.18,"open":41.19,"volume":6369800},{"timestamp":1557495000,"date":"2019-05-10","index":11228,"close":41.5,"high":41.62,"low":41.19,"open":41.38,"volume":4858800},{"timestamp":1557754200,"date":"2019-05-13","index":11229,"close":41.23,"high":41.82,"low":41.02,"open":41.53,"volume":6333100},{"timestamp":1557840600,"date":"2019-05-14","index":11230,"close":41.55,"high":41.78,"low":41.52,"open":41.66,"volume":5317200}]},{"date":"2019-02-05","estimated":0.84,"reported":1.02,"pre":[{"timestamp":1547821800,"date":"2019-01-18","index":11151,"close":40.76,"high":40.92,"low":40.48,"open":40.69,"volume":6487500},{"timestamp":1548167400,"date":"2019-01-22","index":11152,"close":40.08,"high":40.26,"low":39.91,"open":40.1,"volume":6175200},{"timestamp":1548253800,"date":"2019-01-23","index":11153,"close":40.12,"high":40.33,"low":39.86,"open":40.28,"volume":4603300},{"timestamp":1548340200,"date":"2019-01-24","index":11154,"close":40.11,"high":40.36,"low":39.84,"open":39.9,"volume":4760700},{"timestamp":1548426600,"date":"2019-01-25","index":11155,"close":40.11,"high":40.41,"low":40.08,"open":40.39,"volume":5032100},{"timestamp":1548685800,"date":"2019-01-28","index":11156,"close":39.57,"high":39.6,"low":39.17,"open":39.48,"volume":6037300},{"timestamp":1548772200,"date":"2019-01-29","index":11157,"close":40.2,"high":40.4,"low":39.74,"open":39.94,"volume":8915600},{"timestamp":1548858600,"date":"2019-01-30","index":11158,"close":40.67,"high":40.85,"low":40.27,"open":40.3,"volume":8403500},{"timestamp":1548945000,"date":"2019-01-31","index":11159,"close":41.12,"high":41.67,"low":40.96,"open":41.25,"volume":7786000},{"timestamp":1549031400,"date":"2019-02-01","index":11160,"close":41.34,"high":41.4,"low":40.98,"open":41.12,"volume":5731800},{"timestamp":1549290600,"date":"2019-02-04","index":11161,"close":41.39,"high":41.41,"low":40.86,"open":41.18,"volume":8271800}],"post":[{"timestamp":1549377000,"date":"2019-02-05","index":11162,"close":42.82,"high":42.89,"low":42.52,"open":42.68,"volume":11124300},{"timestamp":1549463400,"date":"2019-02-06","index":11163,"close":43.04,"high":43.41,"low":43.04,"open":43.36,"volume":9903900},{"timestamp":1549549800,"date":"2019-02-07","index":11164,"close":42.7,"high":43.26,"low":42.45,"open":43.23,"volume":8115800},{"timestamp":1549636200,"date":"2019-02-08","index":11165,"close":42.49,"high":42.5,"low":42.15,"open":42.4,"volume":4970500},{"timestamp":1549895400,"date":"2019-02-11","index":11166,"close":42.21,"high":42.32,"low":42.06,"open":42.22,"volume":4730900},{"timestamp":1549981800,"date":"2019-02-12","index":11167,"close":42.42,"high":42.64,"low":42.33,"open":42.54,"volume":5027500},{"timestamp":1550068200,"date":"2019-02-13","index":11168,"close":42.64,"high":42.85,"low":42.55,"open":42.58,"volume":4803000},{"timestamp":1550154600,"date":"2019-02-14","index":11169,"close":41.87,"high":42.07,"low":41.67,"open":41.71,"volume":4634100},{"timestamp":1550241000,"date":"2019-02-15","index":11170,"close":42.29,"high":42.36,"low":42.08,"open":42.19,"volume":3463400},{"timestamp":1550586600,"date":"2019-02-19","index":11171,"close":42.38,"high":42.49,"low":41.89,"open":41.89,"volume":4014000},{"timestamp":1550673000,"date":"2019-02-20","index":11172,"close":42.48,"high":42.74,"low":42.38,"open":42.4,"volume":4376400}]},{"date":"2018-10-30","estimated":0.85,"reported":1.14,"pre":[{"timestamp":1539610200,"date":"2018-10-15","index":11086,"close":44.5,"high":44.79,"low":44.3,"open":44.71,"volume":4539900},{"timestamp":1539696600,"date":"2018-10-16","index":11087,"close":44.7,"high":44.89,"low":44.27,"open":44.35,"volume":3619400},{"timestamp":1539783000,"date":"2018-10-17","index":11088,"close":44.35,"high":44.67,"low":44.06,"open":44.67,"volume":4346100},{"timestamp":1539869400,"date":"2018-10-18","index":11089,"close":43.86,"high":44.2,"low":43.56,"open":43.6,"volume":7454400},{"timestamp":1539955800,"date":"2018-10-19","index":11090,"close":44,"high":44.34,"low":43.86,"open":44.11,"volume":5736400},{"timestamp":1540215000,"date":"2018-10-22","index":11091,"close":43.14,"high":43.68,"low":43.1,"open":43.55,"volume":6210500},{"timestamp":1540301400,"date":"2018-10-23","index":11092,"close":42.3,"high":42.51,"low":41.7,"open":42.33,"volume":9198600},{"timestamp":1540387800,"date":"2018-10-24","index":11093,"close":40.99,"high":42.56,"low":40.98,"open":42.49,"volume":9081700},{"timestamp":1540474200,"date":"2018-10-25","index":11094,"close":41.59,"high":41.91,"low":41.25,"open":41.47,"volume":6769500},{"timestamp":1540560600,"date":"2018-10-26","index":11095,"close":41.1,"high":41.37,"low":40.21,"open":40.29,"volume":10034000},{"timestamp":1540819800,"date":"2018-10-29","index":11096,"close":41.03,"high":41.82,"low":40.61,"open":41.81,"volume":7054900}],"post":[{"timestamp":1540906200,"date":"2018-10-30","index":11097,"close":42.21,"high":42.29,"low":41.54,"open":42,"volume":9482400},{"timestamp":1540992600,"date":"2018-10-31","index":11098,"close":43.37,"high":43.96,"low":43.24,"open":43.43,"volume":12290600},{"timestamp":1541079000,"date":"2018-11-01","index":11099,"close":42.65,"high":43.23,"low":42.04,"open":43.17,"volume":8628500},{"timestamp":1541165400,"date":"2018-11-02","index":11100,"close":41.6,"high":42.92,"low":41.22,"open":42.82,"volume":8979100},{"timestamp":1541428200,"date":"2018-11-05","index":11101,"close":42.61,"high":42.73,"low":42.26,"open":42.56,"volume":6697300},{"timestamp":1541514600,"date":"2018-11-06","index":11102,"close":42.66,"high":42.85,"low":42.36,"open":42.81,"volume":6145400},{"timestamp":1541601000,"date":"2018-11-07","index":11103,"close":43.11,"high":43.38,"low":42.89,"open":43.32,"volume":7448800},{"timestamp":1541687400,"date":"2018-11-08","index":11104,"close":41.27,"high":42.38,"low":41.1,"open":42.34,"volume":7745600},{"timestamp":1541773800,"date":"2018-11-09","index":11105,"close":41.24,"high":41.3,"low":40.59,"open":40.66,"volume":7027700},{"timestamp":1542033000,"date":"2018-11-12","index":11106,"close":40.87,"high":41.73,"low":40.79,"open":41.68,"volume":5847100},{"timestamp":1542119400,"date":"2018-11-13","index":11107,"close":39.81,"high":40.63,"low":39.7,"open":40.1,"volume":11043200}]},{"date":"2018-07-31","estimated":0.83,"reported":0.85,"pre":[{"timestamp":1531747800,"date":"2018-07-16","index":11022,"close":44.62,"high":44.81,"low":44.22,"open":44.45,"volume":10398200},{"timestamp":1531834200,"date":"2018-07-17","index":11023,"close":44.43,"high":44.64,"low":43.92,"open":44.01,"volume":8693400},{"timestamp":1531920600,"date":"2018-07-18","index":11024,"close":44.25,"high":44.42,"low":43.71,"open":43.94,"volume":7470300},{"timestamp":1532007000,"date":"2018-07-19","index":11025,"close":44.44,"high":44.61,"low":44.28,"open":44.29,"volume":6677800},{"timestamp":1532093400,"date":"2018-07-20","index":11026,"close":44.54,"high":44.71,"low":44.29,"open":44.44,"volume":6718700},{"timestamp":1532352600,"date":"2018-07-23","index":11027,"close":44.25,"high":44.83,"low":44.25,"open":44.68,"volume":4385400},{"timestamp":1532439000,"date":"2018-07-24","index":11028,"close":44.82,"high":45.03,"low":44.57,"open":44.6,"volume":3664000},{"timestamp":1532525400,"date":"2018-07-25","index":11029,"close":45.04,"high":45.11,"low":44.39,"open":44.5,"volume":3586600},{"timestamp":1532611800,"date":"2018-07-26","index":11030,"close":44.53,"high":44.71,"low":44.08,"open":44.15,"volume":5271300},{"timestamp":1532698200,"date":"2018-07-27","index":11031,"close":44.51,"high":44.83,"low":44.41,"open":44.59,"volume":5293000},{"timestamp":1532957400,"date":"2018-07-30","index":11032,"close":44.41,"high":44.97,"low":44.37,"open":44.91,"volume":6178800}],"post":[{"timestamp":1533043800,"date":"2018-07-31","index":11033,"close":45.09,"high":45.41,"low":44.83,"open":45.1,"volume":6416700},{"timestamp":1533130200,"date":"2018-08-01","index":11034,"close":44.53,"high":44.68,"low":44.25,"open":44.6,"volume":7077500},{"timestamp":1533216600,"date":"2018-08-02","index":11035,"close":43.77,"high":43.95,"low":43.32,"open":43.51,"volume":8975100},{"timestamp":1533303000,"date":"2018-08-03","index":11036,"close":43.97,"high":44.05,"low":43.7,"open":43.7,"volume":3800900},{"timestamp":1533562200,"date":"2018-08-06","index":11037,"close":44.13,"high":44.23,"low":43.76,"open":43.83,"volume":4737200},{"timestamp":1533648600,"date":"2018-08-07","index":11038,"close":44.72,"high":45.1,"low":44.72,"open":45.03,"volume":5913500},{"timestamp":1533735000,"date":"2018-08-08","index":11039,"close":44.63,"high":44.86,"low":44.41,"open":44.86,"volume":4602700},{"timestamp":1533821400,"date":"2018-08-09","index":11040,"close":43.53,"high":44.09,"low":43.47,"open":43.97,"volume":4336500},{"timestamp":1533907800,"date":"2018-08-10","index":11041,"close":42.99,"high":42.99,"low":42.69,"open":42.71,"volume":7643500},{"timestamp":1534167000,"date":"2018-08-13","index":11042,"close":42.68,"high":43.1,"low":42.61,"open":42.85,"volume":4690500},{"timestamp":1534253400,"date":"2018-08-14","index":11043,"close":42.61,"high":43.06,"low":42.59,"open":42.98,"volume":3882000}]},{"date":"2018-05-01","estimated":0.68,"reported":0.78,"pre":[{"timestamp":1523885400,"date":"2018-04-16","index":10959,"close":42.72,"high":42.93,"low":42.45,"open":42.75,"volume":4249500},{"timestamp":1523971800,"date":"2018-04-17","index":10960,"close":42.65,"high":42.83,"low":42.58,"open":42.76,"volume":4483300},{"timestamp":1524058200,"date":"2018-04-18","index":10961,"close":43.53,"high":43.7,"low":43.3,"open":43.35,"volume":8704000},{"timestamp":1524144600,"date":"2018-04-19","index":10962,"close":43.67,"high":43.99,"low":43.52,"open":43.71,"volume":4839500},{"timestamp":1524231000,"date":"2018-04-20","index":10963,"close":43.5,"high":43.66,"low":43.18,"open":43.28,"volume":4251000},{"timestamp":1524490200,"date":"2018-04-23","index":10964,"close":43.91,"high":43.94,"low":43.43,"open":43.6,"volume":4498600},{"timestamp":1524576600,"date":"2018-04-24","index":10965,"close":44.24,"high":44.81,"low":44.05,"open":44.19,"volume":11475000},{"timestamp":1524663000,"date":"2018-04-25","index":10966,"close":44.17,"high":44.23,"low":43.45,"open":43.84,"volume":6782600},{"timestamp":1524749400,"date":"2018-04-26","index":10967,"close":44.85,"high":44.89,"low":44.65,"open":44.75,"volume":6753000},{"timestamp":1524835800,"date":"2018-04-27","index":10968,"close":44.22,"high":44.49,"low":44.06,"open":44.3,"volume":4454500},{"timestamp":1525095000,"date":"2018-04-30","index":10969,"close":44.59,"high":44.76,"low":43.82,"open":43.83,"volume":7359900}],"post":[{"timestamp":1525181400,"date":"2018-05-01","index":10970,"close":44.8,"high":45.1,"low":44.55,"open":44.97,"volume":7374700},{"timestamp":1525267800,"date":"2018-05-02","index":10971,"close":44.7,"high":45.05,"low":44.63,"open":44.82,"volume":4998300},{"timestamp":1525354200,"date":"2018-05-03","index":10972,"close":44.73,"high":44.76,"low":44.13,"open":44.59,"volume":5896200},{"timestamp":1525440600,"date":"2018-05-04","index":10973,"close":45.34,"high":45.5,"low":44.73,"open":44.81,"volume":5631000},{"timestamp":1525699800,"date":"2018-05-07","index":10974,"close":45.69,"high":46.38,"low":45.58,"open":45.67,"volume":9213400},{"timestamp":1525786200,"date":"2018-05-08","index":10975,"close":45.33,"high":45.46,"low":44.58,"open":44.99,"volume":7742700},{"timestamp":1525872600,"date":"2018-05-09","index":10976,"close":46.78,"high":46.85,"low":45.96,"open":45.98,"volume":10837000},{"timestamp":1525959000,"date":"2018-05-10","index":10977,"close":45.88,"high":46.02,"low":45.55,"open":45.91,"volume":7793400},{"timestamp":1526045400,"date":"2018-05-11","index":10978,"close":45.83,"high":46.04,"low":45.8,"open":45.91,"volume":3291700},{"timestamp":1526304600,"date":"2018-05-14","index":10979,"close":46.4,"high":46.78,"low":46.29,"open":46.55,"volume":4768400},{"timestamp":1526391000,"date":"2018-05-15","index":10980,"close":46.79,"high":46.99,"low":46.27,"open":46.51,"volume":7149600}]},{"date":"2018-02-06","estimated":0.57,"reported":0.66,"pre":[{"timestamp":1516631400,"date":"2018-01-22","index":10901,"close":43.39,"high":43.39,"low":42.9,"open":42.91,"volume":10260900},{"timestamp":1516717800,"date":"2018-01-23","index":10902,"close":43.24,"high":43.43,"low":43.07,"open":43.3,"volume":6382000},{"timestamp":1516804200,"date":"2018-01-24","index":10903,"close":43.94,"high":44.2,"low":43.69,"open":43.98,"volume":9785600},{"timestamp":1516890600,"date":"2018-01-25","index":10904,"close":43.74,"high":44.62,"low":43.71,"open":44.56,"volume":6220400},{"timestamp":1516977000,"date":"2018-01-26","index":10905,"close":43.81,"high":44.15,"low":43.74,"open":43.98,"volume":3920100},{"timestamp":1517236200,"date":"2018-01-29","index":10906,"close":43.35,"high":43.65,"low":43.27,"open":43.57,"volume":4881500},{"timestamp":1517322600,"date":"2018-01-30","index":10907,"close":42.81,"high":43.39,"low":42.8,"open":43.39,"volume":8185800},{"timestamp":1517409000,"date":"2018-01-31","index":10908,"close":42.79,"high":42.98,"low":42.53,"open":42.92,"volume":4465900},{"timestamp":1517495400,"date":"2018-02-01","index":10909,"close":43.36,"high":43.38,"low":42.72,"open":42.8,"volume":6508800},{"timestamp":1517581800,"date":"2018-02-02","index":10910,"close":41.16,"high":42.61,"low":41.09,"open":42.6,"volume":9559700},{"timestamp":1517841000,"date":"2018-02-05","index":10911,"close":39.78,"high":40.87,"low":36.15,"open":40.78,"volume":16464900}],"post":[{"timestamp":1517927400,"date":"2018-02-06","index":10912,"close":40.57,"high":40.84,"low":39.42,"open":39.54,"volume":10875200},{"timestamp":1518013800,"date":"2018-02-07","index":10913,"close":40,"high":41.01,"low":39.92,"open":40.54,"volume":8591300},{"timestamp":1518100200,"date":"2018-02-08","index":10914,"close":39.55,"high":40.68,"low":39.54,"open":40.54,"volume":8618000},{"timestamp":1518186600,"date":"2018-02-09","index":10915,"close":39.11,"high":39.5,"low":37.9,"open":39.26,"volume":11432500},{"timestamp":1518445800,"date":"2018-02-12","index":10916,"close":39.87,"high":39.99,"low":39.53,"open":39.61,"volume":7224300},{"timestamp":1518532200,"date":"2018-02-13","index":10917,"close":39.69,"high":39.89,"low":39.59,"open":39.71,"volume":4329500},{"timestamp":1518618600,"date":"2018-02-14","index":10918,"close":40.37,"high":40.43,"low":39.28,"open":39.38,"volume":7120200},{"timestamp":1518705000,"date":"2018-02-15","index":10919,"close":39.84,"high":40.1,"low":39.33,"open":40.08,"volume":5251100},{"timestamp":1518791400,"date":"2018-02-16","index":10920,"close":39.62,"high":40.02,"low":39.51,"open":39.61,"volume":4667200},{"timestamp":1519137000,"date":"2018-02-20","index":10921,"close":39.52,"high":40.08,"low":39.44,"open":39.95,"volume":7428000},{"timestamp":1519223400,"date":"2018-02-21","index":10922,"close":38.84,"high":39.73,"low":38.82,"open":39.57,"volume":6914100}]},{"date":"2017-10-31","estimated":0.5,"reported":0.57,"pre":[{"timestamp":1508160600,"date":"2017-10-16","index":10835,"close":39.19,"high":39.35,"low":39.1,"open":39.18,"volume":2905100},{"timestamp":1508247000,"date":"2017-10-17","index":10836,"close":38.69,"high":39.12,"low":38.64,"open":39.03,"volume":5393300},{"timestamp":1508333400,"date":"2017-10-18","index":10837,"close":38.72,"high":38.8,"low":38.44,"open":38.71,"volume":5740800},{"timestamp":1508419800,"date":"2017-10-19","index":10838,"close":38.75,"high":39,"low":38.63,"open":38.64,"volume":4658300},{"timestamp":1508506200,"date":"2017-10-20","index":10839,"close":38.75,"high":39.03,"low":38.66,"open":38.85,"volume":4166300},{"timestamp":1508765400,"date":"2017-10-23","index":10840,"close":38.79,"high":38.96,"low":38.7,"open":38.84,"volume":4738800},{"timestamp":1508851800,"date":"2017-10-24","index":10841,"close":39,"high":39.23,"low":38.93,"open":38.99,"volume":3265900},{"timestamp":1508938200,"date":"2017-10-25","index":10842,"close":38.79,"high":39.1,"low":38.51,"open":39.04,"volume":4024400},{"timestamp":1509024600,"date":"2017-10-26","index":10843,"close":38.65,"high":38.8,"low":38.59,"open":38.77,"volume":3073900},{"timestamp":1509111000,"date":"2017-10-27","index":10844,"close":39.1,"high":39.17,"low":38.63,"open":38.75,"volume":5242000},{"timestamp":1509370200,"date":"2017-10-30","index":10845,"close":39.62,"high":39.75,"low":39.39,"open":39.42,"volume":8644600}],"post":[{"timestamp":1509456600,"date":"2017-10-31","index":10846,"close":40.67,"high":40.97,"low":40.31,"open":40.79,"volume":10039900},{"timestamp":1509543000,"date":"2017-11-01","index":10847,"close":40.76,"high":41.2,"low":40.65,"open":40.99,"volume":6752100},{"timestamp":1509629400,"date":"2017-11-02","index":10848,"close":40.67,"high":40.74,"low":40.41,"open":40.43,"volume":4468500},{"timestamp":1509715800,"date":"2017-11-03","index":10849,"close":40.56,"high":40.66,"low":40.35,"open":40.53,"volume":3199100},{"timestamp":1509978600,"date":"2017-11-06","index":10850,"close":41.41,"high":41.46,"low":40.55,"open":40.55,"volume":6254200},{"timestamp":1510065000,"date":"2017-11-07","index":10851,"close":41.48,"high":41.55,"low":41.24,"open":41.55,"volume":4711600},{"timestamp":1510151400,"date":"2017-11-08","index":10852,"close":41.4,"high":41.41,"low":40.99,"open":41.15,"volume":5377400},{"timestamp":1510237800,"date":"2017-11-09","index":10853,"close":40.72,"high":40.77,"low":40.47,"open":40.63,"volume":4820600},{"timestamp":1510324200,"date":"2017-11-10","index":10854,"close":40.3,"high":40.59,"low":40.06,"open":40.59,"volume":3117500},{"timestamp":1510583400,"date":"2017-11-13","index":10855,"close":39.88,"high":40.19,"low":39.83,"open":39.96,"volume":3996300},{"timestamp":1510669800,"date":"2017-11-14","index":10856,"close":39.61,"high":39.81,"low":39.53,"open":39.8,"volume":4000100}]},{"date":"2017-08-01","estimated":0.18,"reported":0.21,"pre":[{"timestamp":1500298200,"date":"2017-07-17","index":10771,"close":34.92,"high":35.19,"low":34.9,"open":35.1,"volume":3289100},{"timestamp":1500384600,"date":"2017-07-18","index":10772,"close":34.83,"high":35.01,"low":34.76,"open":34.96,"volume":2695600},{"timestamp":1500471000,"date":"2017-07-19","index":10773,"close":35.03,"high":35.07,"low":34.73,"open":34.74,"volume":3684300},{"timestamp":1500557400,"date":"2017-07-20","index":10774,"close":35.1,"high":35.19,"low":34.97,"open":35.15,"volume":3654500},{"timestamp":1500643800,"date":"2017-07-21","index":10775,"close":34.68,"high":35.1,"low":34.63,"open":35.08,"volume":3725600},{"timestamp":1500903000,"date":"2017-07-24","index":10776,"close":34.46,"high":34.53,"low":34.24,"open":34.52,"volume":5127600},{"timestamp":1500989400,"date":"2017-07-25","index":10777,"close":34.9,"high":35.07,"low":34.83,"open":34.99,"volume":3484100},{"timestamp":1501075800,"date":"2017-07-26","index":10778,"close":34.84,"high":35,"low":34.77,"open":35,"volume":3045400},{"timestamp":1501162200,"date":"2017-07-27","index":10779,"close":34.99,"high":35.07,"low":34.84,"open":35.06,"volume":3248500},{"timestamp":1501248600,"date":"2017-07-28","index":10780,"close":35.16,"high":35.17,"low":34.62,"open":34.64,"volume":5427600},{"timestamp":1501507800,"date":"2017-07-31","index":10781,"close":35.14,"high":35.35,"low":35.07,"open":35.33,"volume":5843800}],"post":[{"timestamp":1501594200,"date":"2017-08-01","index":10782,"close":36.27,"high":36.54,"low":36.1,"open":36.16,"volume":10496700},{"timestamp":1501680600,"date":"2017-08-02","index":10783,"close":36.4,"high":36.57,"low":36.14,"open":36.18,"volume":4590900},{"timestamp":1501767000,"date":"2017-08-03","index":10784,"close":36.14,"high":36.4,"low":36.11,"open":36.25,"volume":4176000},{"timestamp":1501853400,"date":"2017-08-04","index":10785,"close":36.33,"high":36.41,"low":36.22,"open":36.24,"volume":3358800},{"timestamp":1502112600,"date":"2017-08-07","index":10786,"close":36.75,"high":36.79,"low":36.35,"open":36.39,"volume":7773300},{"timestamp":1502199000,"date":"2017-08-08","index":10787,"close":36.54,"high":36.83,"low":36.51,"open":36.73,"volume":5409500},{"timestamp":1502285400,"date":"2017-08-09","index":10788,"close":36.16,"high":36.17,"low":35.88,"open":35.97,"volume":3907800},{"timestamp":1502371800,"date":"2017-08-10","index":10789,"close":35.47,"high":35.95,"low":35.45,"open":35.92,"volume":5157800},{"timestamp":1502458200,"date":"2017-08-11","index":10790,"close":34.94,"high":35.1,"low":34.91,"open":35.01,"volume":5004100},{"timestamp":1502717400,"date":"2017-08-14","index":10791,"close":34.68,"high":35.04,"low":34.66,"open":34.94,"volume":4150700},{"timestamp":1502803800,"date":"2017-08-15","index":10792,"close":34.57,"high":34.6,"low":34.3,"open":34.57,"volume":4589200}]},{"date":"2017-05-02","estimated":0.4,"reported":0.46,"pre":[{"timestamp":1492435800,"date":"2017-04-17","index":10708,"close":35.03,"high":35.06,"low":34.71,"open":34.94,"volume":5282900},{"timestamp":1492522200,"date":"2017-04-18","index":10709,"close":34.67,"high":34.94,"low":34.45,"open":34.74,"volume":6567200},{"timestamp":1492608600,"date":"2017-04-19","index":10710,"close":34.14,"high":34.67,"low":34.05,"open":34.61,"volume":7082800},{"timestamp":1492695000,"date":"2017-04-20","index":10711,"close":34.15,"high":34.4,"low":34.14,"open":34.23,"volume":5689600},{"timestamp":1492781400,"date":"2017-04-21","index":10712,"close":34,"high":34.11,"low":33.83,"open":34.03,"volume":5437800},{"timestamp":1493040600,"date":"2017-04-24","index":10713,"close":34.45,"high":34.56,"low":34.32,"open":34.39,"volume":4980300},{"timestamp":1493127000,"date":"2017-04-25","index":10714,"close":34.66,"high":34.69,"low":34.49,"open":34.55,"volume":4428900},{"timestamp":1493213400,"date":"2017-04-26","index":10715,"close":34.66,"high":35.01,"low":34.53,"open":34.57,"volume":6208100},{"timestamp":1493299800,"date":"2017-04-27","index":10716,"close":34.4,"high":34.53,"low":34.1,"open":34.52,"volume":5884800},{"timestamp":1493386200,"date":"2017-04-28","index":10717,"close":34.32,"high":34.51,"low":34.26,"open":34.34,"volume":4257900},{"timestamp":1493645400,"date":"2017-05-01","index":10718,"close":34.32,"high":34.59,"low":34.27,"open":34.33,"volume":5488800}],"post":[{"timestamp":1493731800,"date":"2017-05-02","index":10719,"close":34.75,"high":35.18,"low":34.67,"open":34.82,"volume":8663500},{"timestamp":1493818200,"date":"2017-05-03","index":10720,"close":34.69,"high":34.79,"low":34.44,"open":34.6,"volume":5648200},{"timestamp":1493904600,"date":"2017-05-04","index":10721,"close":34.32,"high":34.48,"low":34.21,"open":34.43,"volume":5219100},{"timestamp":1493991000,"date":"2017-05-05","index":10722,"close":35.3,"high":35.32,"low":34.62,"open":34.67,"volume":6863500},{"timestamp":1494250200,"date":"2017-05-08","index":10723,"close":35.43,"high":35.48,"low":35.17,"open":35.32,"volume":5413200},{"timestamp":1494336600,"date":"2017-05-09","index":10724,"close":35.35,"high":35.5,"low":35.26,"open":35.44,"volume":6777200},{"timestamp":1494423000,"date":"2017-05-10","index":10725,"close":35.01,"high":35.32,"low":35,"open":35.24,"volume":5699100},{"timestamp":1494509400,"date":"2017-05-11","index":10726,"close":35.21,"high":35.29,"low":35.02,"open":35.11,"volume":6669900},{"timestamp":1494595800,"date":"2017-05-12","index":10727,"close":35.39,"high":35.5,"low":35.22,"open":35.22,"volume":4780500},{"timestamp":1494855000,"date":"2017-05-15","index":10728,"close":35.71,"high":36.1,"low":35.65,"open":36.1,"volume":8786200},{"timestamp":1494941400,"date":"2017-05-16","index":10729,"close":36.24,"high":36.48,"low":36.19,"open":36.24,"volume":9797600}]},{"date":"2017-02-07","estimated":0.15,"reported":0.12,"pre":[{"timestamp":1485181800,"date":"2017-01-23","index":10650,"close":36.62,"high":36.75,"low":36.32,"open":36.6,"volume":5470400},{"timestamp":1485268200,"date":"2017-01-24","index":10651,"close":36.91,"high":36.99,"low":36.54,"open":36.54,"volume":6519300},{"timestamp":1485354600,"date":"2017-01-25","index":10652,"close":37.03,"high":37.13,"low":36.89,"open":37.1,"volume":3977400},{"timestamp":1485441000,"date":"2017-01-26","index":10653,"close":36.74,"high":37.05,"low":36.59,"open":36.96,"volume":4450100},{"timestamp":1485527400,"date":"2017-01-27","index":10654,"close":36.58,"high":36.65,"low":36.45,"open":36.53,"volume":4242000},{"timestamp":1485786600,"date":"2017-01-30","index":10655,"close":35.96,"high":36.13,"low":35.73,"open":36.09,"volume":7529400},{"timestamp":1485873000,"date":"2017-01-31","index":10656,"close":35.98,"high":36.15,"low":35.73,"open":36.06,"volume":5467400},{"timestamp":1485959400,"date":"2017-02-01","index":10657,"close":35.99,"high":36.2,"low":35.81,"open":36.18,"volume":7160600},{"timestamp":1486045800,"date":"2017-02-02","index":10658,"close":35.79,"high":35.99,"low":35.55,"open":35.87,"volume":7642600},{"timestamp":1486132200,"date":"2017-02-03","index":10659,"close":35.92,"high":36.17,"low":35.8,"open":35.92,"volume":5070400},{"timestamp":1486391400,"date":"2017-02-06","index":10660,"close":35.82,"high":35.92,"low":35.66,"open":35.81,"volume":5848000}],"post":[{"timestamp":1486477800,"date":"2017-02-07","index":10661,"close":34.38,"high":34.89,"low":34.15,"open":34.77,"volume":17843200},{"timestamp":1486564200,"date":"2017-02-08","index":10662,"close":34.43,"high":34.46,"low":34,"open":34.17,"volume":8322900},{"timestamp":1486650600,"date":"2017-02-09","index":10663,"close":34.44,"high":34.91,"low":34.41,"open":34.43,"volume":8940000},{"timestamp":1486737000,"date":"2017-02-10","index":10664,"close":34.53,"high":34.71,"low":34.44,"open":34.65,"volume":6389800},{"timestamp":1486996200,"date":"2017-02-13","index":10665,"close":34.66,"high":34.72,"low":34.52,"open":34.57,"volume":6899200},{"timestamp":1487082600,"date":"2017-02-14","index":10666,"close":34.58,"high":34.61,"low":34.37,"open":34.59,"volume":8026500},{"timestamp":1487169000,"date":"2017-02-15","index":10667,"close":33.8,"high":33.9,"low":33.71,"open":33.8,"volume":7675100},{"timestamp":1487255400,"date":"2017-02-16","index":10668,"close":33.68,"high":34.1,"low":33.64,"open":33.89,"volume":7511200},{"timestamp":1487341800,"date":"2017-02-17","index":10669,"close":33.42,"high":33.56,"low":33.33,"open":33.53,"volume":6428300},{"timestamp":1487687400,"date":"2017-02-21","index":10670,"close":33.83,"high":34.11,"low":33.74,"open":34.04,"volume":8189100},{"timestamp":1487773800,"date":"2017-02-22","index":10671,"close":33.41,"high":33.7,"low":33.38,"open":33.53,"volume":6011100}]},{"date":"2016-11-01","estimated":0.25,"reported":0.29,"pre":[{"timestamp":1476711000,"date":"2016-10-17","index":10584,"close":35.5,"high":35.68,"low":35.39,"open":35.56,"volume":3488100},{"timestamp":1476797400,"date":"2016-10-18","index":10585,"close":35.98,"high":36.17,"low":35.88,"open":36.16,"volume":3642400},{"timestamp":1476883800,"date":"2016-10-19","index":10586,"close":36.05,"high":36.39,"low":36.03,"open":36.12,"volume":3886400},{"timestamp":1476970200,"date":"2016-10-20","index":10587,"close":36.05,"high":36.21,"low":35.79,"open":35.94,"volume":4003100},{"timestamp":1477056600,"date":"2016-10-21","index":10588,"close":36.25,"high":36.27,"low":35.91,"open":36.06,"volume":4214900},{"timestamp":1477315800,"date":"2016-10-24","index":10589,"close":35.87,"high":36.25,"low":35.58,"open":36.18,"volume":4502700},{"timestamp":1477402200,"date":"2016-10-25","index":10590,"close":36.04,"high":36.25,"low":35.92,"open":36.04,"volume":4475800},{"timestamp":1477488600,"date":"2016-10-26","index":10591,"close":35.85,"high":35.93,"low":35.47,"open":35.57,"volume":4280000},{"timestamp":1477575000,"date":"2016-10-27","index":10592,"close":36,"high":36.25,"low":35.85,"open":35.94,"volume":4174300},{"timestamp":1477661400,"date":"2016-10-28","index":10593,"close":35.68,"high":36,"low":35.54,"open":35.62,"volume":5057000},{"timestamp":1477920600,"date":"2016-10-31","index":10594,"close":35.55,"high":35.67,"low":35.31,"open":35.42,"volume":5420500}],"post":[{"timestamp":1478007000,"date":"2016-11-01","index":10595,"close":34.11,"high":35.03,"low":33.83,"open":35.02,"volume":11938800},{"timestamp":1478093400,"date":"2016-11-02","index":10596,"close":34.01,"high":34.5,"low":33.76,"open":34.33,"volume":7778000},{"timestamp":1478179800,"date":"2016-11-03","index":10597,"close":33.84,"high":34.13,"low":33.7,"open":34.02,"volume":4876200},{"timestamp":1478266200,"date":"2016-11-04","index":10598,"close":33.54,"high":33.84,"low":33.49,"open":33.58,"volume":6030000},{"timestamp":1478529000,"date":"2016-11-07","index":10599,"close":34.02,"high":34.05,"low":33.7,"open":33.83,"volume":5863800},{"timestamp":1478615400,"date":"2016-11-08","index":10600,"close":33.48,"high":33.68,"low":33.32,"open":33.38,"volume":4865100},{"timestamp":1478701800,"date":"2016-11-09","index":10601,"close":33.84,"high":34.03,"low":33.19,"open":33.19,"volume":5588000},{"timestamp":1478788200,"date":"2016-11-10","index":10602,"close":33.94,"high":34.31,"low":33.84,"open":34.28,"volume":5210400},{"timestamp":1478874600,"date":"2016-11-11","index":10603,"close":33.18,"high":33.58,"low":32.93,"open":33.51,"volume":6598100},{"timestamp":1479133800,"date":"2016-11-14","index":10604,"close":32.98,"high":33,"low":32.53,"open":32.75,"volume":5449600},{"timestamp":1479220200,"date":"2016-11-15","index":10605,"close":33.61,"high":33.68,"low":33.22,"open":33.22,"volume":5679300}]},{"date":"2016-07-26","estimated":0.28,"reported":0.24,"pre":[{"timestamp":1468243800,"date":"2016-07-11","index":10515,"close":36.11,"high":36.23,"low":35.98,"open":36.06,"volume":6900300},{"timestamp":1468330200,"date":"2016-07-12","index":10516,"close":36.91,"high":37.2,"low":36.58,"open":36.72,"volume":12162600},{"timestamp":1468416600,"date":"2016-07-13","index":10517,"close":36.56,"high":37.28,"low":36.27,"open":37.1,"volume":8622500},{"timestamp":1468503000,"date":"2016-07-14","index":10518,"close":36.56,"high":37.1,"low":36.55,"open":37.09,"volume":5499900},{"timestamp":1468589400,"date":"2016-07-15","index":10519,"close":36.56,"high":36.65,"low":36.42,"open":36.6,"volume":6032400},{"timestamp":1468848600,"date":"2016-07-18","index":10520,"close":36.17,"high":36.33,"low":36.03,"open":36.24,"volume":5608500},{"timestamp":1468935000,"date":"2016-07-19","index":10521,"close":36.03,"high":36.15,"low":35.83,"open":36,"volume":5346700},{"timestamp":1469021400,"date":"2016-07-20","index":10522,"close":35.96,"high":36.07,"low":35.7,"open":35.91,"volume":5153600},{"timestamp":1469107800,"date":"2016-07-21","index":10523,"close":35.84,"high":36.25,"low":35.77,"open":35.83,"volume":3949500},{"timestamp":1469194200,"date":"2016-07-22","index":10524,"close":35.87,"high":35.92,"low":35.66,"open":35.87,"volume":5635600},{"timestamp":1469453400,"date":"2016-07-25","index":10525,"close":34.9,"high":35.49,"low":34.73,"open":35.46,"volume":10941300}],"post":[{"timestamp":1469539800,"date":"2016-07-26","index":10526,"close":34.59,"high":34.67,"low":34.07,"open":34.08,"volume":8646000},{"timestamp":1469626200,"date":"2016-07-27","index":10527,"close":34.57,"high":35.17,"low":34.42,"open":34.97,"volume":8424100},{"timestamp":1469712600,"date":"2016-07-28","index":10528,"close":33.99,"high":34.47,"low":33.91,"open":34.42,"volume":9295000},{"timestamp":1469799000,"date":"2016-07-29","index":10529,"close":34.4,"high":34.43,"low":33.87,"open":34,"volume":6349500},{"timestamp":1470058200,"date":"2016-08-01","index":10530,"close":33.18,"high":33.94,"low":33.1,"open":33.91,"volume":11808600},{"timestamp":1470144600,"date":"2016-08-02","index":10531,"close":33.45,"high":33.74,"low":33.14,"open":33.65,"volume":9236000},{"timestamp":1470231000,"date":"2016-08-03","index":10532,"close":33.01,"high":33.03,"low":32.5,"open":32.65,"volume":9514200},{"timestamp":1470317400,"date":"2016-08-04","index":10533,"close":33,"high":33.3,"low":32.93,"open":33.06,"volume":6920500},{"timestamp":1470403800,"date":"2016-08-05","index":10534,"close":33.15,"high":33.31,"low":32.96,"open":33.27,"volume":6104700},{"timestamp":1470663000,"date":"2016-08-08","index":10535,"close":33.17,"high":33.38,"low":33.08,"open":33.08,"volume":6020400},{"timestamp":1470749400,"date":"2016-08-09","index":10536,"close":33.38,"high":33.64,"low":33.25,"open":33.51,"volume":5363800}]},{"date":"2016-04-26","estimated":-0.17,"reported":0.17,"pre":[{"timestamp":1460381400,"date":"2016-04-11","index":10452,"close":30.31,"high":30.61,"low":30.3,"open":30.43,"volume":7394200},{"timestamp":1460467800,"date":"2016-04-12","index":10453,"close":31.2,"high":31.31,"low":30.33,"open":30.43,"volume":10831900},{"timestamp":1460554200,"date":"2016-04-13","index":10454,"close":31.38,"high":31.7,"low":31.21,"open":31.7,"volume":8941300},{"timestamp":1460640600,"date":"2016-04-14","index":10455,"close":30.92,"high":30.98,"low":30.68,"open":30.79,"volume":12689700},{"timestamp":1460727000,"date":"2016-04-15","index":10456,"close":30.65,"high":30.7,"low":30.23,"open":30.49,"volume":14895000},{"timestamp":1460986200,"date":"2016-04-18","index":10457,"close":31.06,"high":31.12,"low":29.98,"open":30.03,"volume":11790500},{"timestamp":1461072600,"date":"2016-04-19","index":10458,"close":31.76,"high":31.83,"low":31.1,"open":31.19,"volume":13447800},{"timestamp":1461159000,"date":"2016-04-20","index":10459,"close":31.86,"high":32.2,"low":31.2,"open":31.25,"volume":11868400},{"timestamp":1461245400,"date":"2016-04-21","index":10460,"close":31.74,"high":32.12,"low":31.67,"open":32.03,"volume":7492500},{"timestamp":1461331800,"date":"2016-04-22","index":10461,"close":32.15,"high":32.23,"low":31.63,"open":31.63,"volume":7106800},{"timestamp":1461591000,"date":"2016-04-25","index":10462,"close":31.79,"high":32.02,"low":31.44,"open":31.94,"volume":8241900}],"post":[{"timestamp":1461677400,"date":"2016-04-26","index":10463,"close":33.49,"high":33.52,"low":33.08,"open":33.3,"volume":15939000},{"timestamp":1461763800,"date":"2016-04-27","index":10464,"close":33.84,"high":34,"low":33.42,"open":33.49,"volume":11240100},{"timestamp":1461850200,"date":"2016-04-28","index":10465,"close":33.49,"high":34,"low":33.33,"open":33.34,"volume":8001700},{"timestamp":1461936600,"date":"2016-04-29","index":10466,"close":33.58,"high":33.77,"low":33.13,"open":33.52,"volume":9101600},{"timestamp":1462195800,"date":"2016-05-02","index":10467,"close":33.62,"high":33.75,"low":33.3,"open":33.62,"volume":6543300},{"timestamp":1462282200,"date":"2016-05-03","index":10468,"close":32.56,"high":33.62,"low":32.47,"open":33.62,"volume":10091700},{"timestamp":1462368600,"date":"2016-05-04","index":10469,"close":31.42,"high":31.96,"low":31.26,"open":31.72,"volume":9827800},{"timestamp":1462455000,"date":"2016-05-05","index":10470,"close":31.58,"high":32.04,"low":31.35,"open":31.74,"volume":7743100},{"timestamp":1462541400,"date":"2016-05-06","index":10471,"close":31.58,"high":31.84,"low":31.18,"open":31.18,"volume":6258500},{"timestamp":1462800600,"date":"2016-05-09","index":10472,"close":31.08,"high":31.42,"low":30.76,"open":31.42,"volume":7243200},{"timestamp":1462887000,"date":"2016-05-10","index":10473,"close":31.68,"high":31.7,"low":31.17,"open":31.18,"volume":7220200}]},{"date":"2016-02-02","estimated":0.12,"reported":0.06,"pre":[{"timestamp":1452868200,"date":"2016-01-15","index":10394,"close":29.16,"high":29.73,"low":28.84,"open":29.29,"volume":11710500},{"timestamp":1453213800,"date":"2016-01-19","index":10395,"close":28.92,"high":29.7,"low":28.52,"open":29.59,"volume":9346600},{"timestamp":1453300200,"date":"2016-01-20","index":10396,"close":28.46,"high":28.82,"low":27.56,"open":28.53,"volume":15078500},{"timestamp":1453386600,"date":"2016-01-21","index":10397,"close":29.46,"high":29.62,"low":28.32,"open":28.51,"volume":9915800},{"timestamp":1453473000,"date":"2016-01-22","index":10398,"close":30.35,"high":30.88,"low":30.06,"open":30.61,"volume":14915500},{"timestamp":1453732200,"date":"2016-01-25","index":10399,"close":29.47,"high":30.17,"low":29.45,"open":29.77,"volume":8018500},{"timestamp":1453818600,"date":"2016-01-26","index":10400,"close":30.74,"high":30.9,"low":30.12,"open":30.32,"volume":9619400},{"timestamp":1453905000,"date":"2016-01-27","index":10401,"close":30.68,"high":31.29,"low":30.16,"open":30.33,"volume":9700000},{"timestamp":1453991400,"date":"2016-01-28","index":10402,"close":31.89,"high":32.11,"low":31.29,"open":32.07,"volume":11300600},{"timestamp":1454077800,"date":"2016-01-29","index":10403,"close":32.37,"high":32.38,"low":31.54,"open":31.77,"volume":8816600},{"timestamp":1454337000,"date":"2016-02-01","index":10404,"close":31.7,"high":31.89,"low":30.9,"open":31.18,"volume":9466800}],"post":[{"timestamp":1454423400,"date":"2016-02-02","index":10405,"close":29.02,"high":29.36,"low":28.62,"open":29.03,"volume":21364300},{"timestamp":1454509800,"date":"2016-02-03","index":10406,"close":29.66,"high":29.81,"low":28.44,"open":29.28,"volume":14324800},{"timestamp":1454596200,"date":"2016-02-04","index":10407,"close":30.61,"high":31.04,"low":30.18,"open":30.26,"volume":11294000},{"timestamp":1454682600,"date":"2016-02-05","index":10408,"close":30.46,"high":30.81,"low":30.24,"open":30.49,"volume":6792300},{"timestamp":1454941800,"date":"2016-02-08","index":10409,"close":29.92,"high":30.07,"low":29.31,"open":29.64,"volume":8816900},{"timestamp":1455028200,"date":"2016-02-09","index":10410,"close":28.95,"high":29.5,"low":28.75,"open":29.28,"volume":9475200},{"timestamp":1455114600,"date":"2016-02-10","index":10411,"close":28.04,"high":28.61,"low":27.85,"open":28.04,"volume":9816100},{"timestamp":1455201000,"date":"2016-02-11","index":10412,"close":27.64,"high":27.85,"low":27.01,"open":27.31,"volume":15046700},{"timestamp":1455287400,"date":"2016-02-12","index":10413,"close":29.02,"high":29.06,"low":28.08,"open":28.29,"volume":10848200},{"timestamp":1455633000,"date":"2016-02-16","index":10414,"close":29.06,"high":29.39,"low":28.84,"open":29.36,"volume":8926600},{"timestamp":1455719400,"date":"2016-02-17","index":10415,"close":29.95,"high":30.23,"low":29.23,"open":29.23,"volume":10400300}]},{"date":"2015-10-27","estimated":0.32,"reported":0.59,"pre":[{"timestamp":1444656600,"date":"2015-10-12","index":10328,"close":35.37,"high":35.77,"low":35.23,"open":35.74,"volume":7051700},{"timestamp":1444743000,"date":"2015-10-13","index":10329,"close":34.73,"high":35.16,"low":34.31,"open":34.4,"volume":7100500},{"timestamp":1444829400,"date":"2015-10-14","index":10330,"close":35.32,"high":35.43,"low":34.9,"open":35.06,"volume":7487100},{"timestamp":1444915800,"date":"2015-10-15","index":10331,"close":35.68,"high":35.69,"low":35.03,"open":35.36,"volume":6131500},{"timestamp":1445002200,"date":"2015-10-16","index":10332,"close":35.86,"high":35.91,"low":35.36,"open":35.9,"volume":5664800},{"timestamp":1445261400,"date":"2015-10-19","index":10333,"close":34.94,"high":35.39,"low":34.71,"open":35.34,"volume":4922900},{"timestamp":1445347800,"date":"2015-10-20","index":10334,"close":34.97,"high":35.08,"low":34.46,"open":34.49,"volume":5405600},{"timestamp":1445434200,"date":"2015-10-21","index":10335,"close":35.14,"high":35.47,"low":35.05,"open":35.31,"volume":6497600},{"timestamp":1445520600,"date":"2015-10-22","index":10336,"close":35.92,"high":35.99,"low":35.56,"open":35.63,"volume":8136700},{"timestamp":1445607000,"date":"2015-10-23","index":10337,"close":35.72,"high":36,"low":35.52,"open":35.84,"volume":4767000},{"timestamp":1445866200,"date":"2015-10-26","index":10338,"close":35.05,"high":35.64,"low":35.05,"open":35.6,"volume":5107500}],"post":[{"timestamp":1445952600,"date":"2015-10-27","index":10339,"close":34.82,"high":35.19,"low":34.6,"open":34.82,"volume":10142500},{"timestamp":1446039000,"date":"2015-10-28","index":10340,"close":35.74,"high":36.09,"low":35.07,"open":35.09,"volume":9689700},{"timestamp":1446125400,"date":"2015-10-29","index":10341,"close":35.71,"high":36.01,"low":35.34,"open":35.38,"volume":7276100},{"timestamp":1446211800,"date":"2015-10-30","index":10342,"close":35.7,"high":36,"low":35.33,"open":35.62,"volume":5457400},{"timestamp":1446474600,"date":"2015-11-02","index":10343,"close":36.28,"high":36.34,"low":35.54,"open":35.64,"volume":7194900},{"timestamp":1446561000,"date":"2015-11-03","index":10344,"close":37.23,"high":37.53,"low":36.32,"open":36.36,"volume":9949500},{"timestamp":1446647400,"date":"2015-11-04","index":10345,"close":36.36,"high":37.04,"low":36.1,"open":36.99,"volume":8892400},{"timestamp":1446733800,"date":"2015-11-05","index":10346,"close":35.55,"high":36.19,"low":35.53,"open":35.9,"volume":6416400},{"timestamp":1446820200,"date":"2015-11-06","index":10347,"close":35.13,"high":35.37,"low":34.78,"open":35.02,"volume":5852300},{"timestamp":1447079400,"date":"2015-11-09","index":10348,"close":34.88,"high":35.39,"low":34.69,"open":35.14,"volume":5727900},{"timestamp":1447165800,"date":"2015-11-10","index":10349,"close":34.77,"high":35.01,"low":34.53,"open":34.62,"volume":4717000}]},{"date":"2015-07-28","estimated":0.49,"reported":0.43,"pre":[{"timestamp":1436794200,"date":"2015-07-13","index":10264,"close":39.96,"high":40.11,"low":39.88,"open":40.05,"volume":3435100},{"timestamp":1436880600,"date":"2015-07-14","index":10265,"close":40.33,"high":40.36,"low":39.91,"open":39.97,"volume":3447200},{"timestamp":1436967000,"date":"2015-07-15","index":10266,"close":40.04,"high":40.21,"low":39.76,"open":40.15,"volume":4006200},{"timestamp":1437053400,"date":"2015-07-16","index":10267,"close":39.54,"high":39.82,"low":39.47,"open":39.79,"volume":4587100},{"timestamp":1437139800,"date":"2015-07-17","index":10268,"close":39.12,"high":39.44,"low":39,"open":39.43,"volume":4253700},{"timestamp":1437399000,"date":"2015-07-20","index":10269,"close":38.75,"high":39.07,"low":38.75,"open":39.04,"volume":4131300},{"timestamp":1437485400,"date":"2015-07-21","index":10270,"close":38.73,"high":38.96,"low":38.67,"open":38.69,"volume":5668600},{"timestamp":1437571800,"date":"2015-07-22","index":10271,"close":37.91,"high":38.42,"low":37.81,"open":38.4,"volume":6777900},{"timestamp":1437658200,"date":"2015-07-23","index":10272,"close":37.3,"high":37.71,"low":37.07,"open":37.62,"volume":8620500},{"timestamp":1437744600,"date":"2015-07-24","index":10273,"close":36.57,"high":37.15,"low":36.41,"open":37.07,"volume":7304700},{"timestamp":1438003800,"date":"2015-07-27","index":10274,"close":36.05,"high":36.37,"low":35.87,"open":36.15,"volume":9074500}],"post":[{"timestamp":1438090200,"date":"2015-07-28","index":10275,"close":37.29,"high":37.33,"low":36.59,"open":36.89,"volume":8220800},{"timestamp":1438176600,"date":"2015-07-29","index":10276,"close":37.39,"high":37.52,"low":36.87,"open":37.06,"volume":6782800},{"timestamp":1438263000,"date":"2015-07-30","index":10277,"close":37.68,"high":38.06,"low":37.45,"open":37.87,"volume":4731300},{"timestamp":1438349400,"date":"2015-07-31","index":10278,"close":36.97,"high":37.36,"low":36.9,"open":37.33,"volume":5669900},{"timestamp":1438608600,"date":"2015-08-03","index":10279,"close":36.48,"high":36.84,"low":36.33,"open":36.63,"volume":5564700},{"timestamp":1438695000,"date":"2015-08-04","index":10280,"close":36.54,"high":36.85,"low":36.42,"open":36.73,"volume":6401400},{"timestamp":1438781400,"date":"2015-08-05","index":10281,"close":35.87,"high":36.67,"low":35.86,"open":36.55,"volume":6796300},{"timestamp":1438867800,"date":"2015-08-06","index":10282,"close":35.88,"high":35.91,"low":35.44,"open":35.64,"volume":8096100},{"timestamp":1438954200,"date":"2015-08-07","index":10283,"close":35.68,"high":36.29,"low":35.65,"open":35.9,"volume":4821900},{"timestamp":1439213400,"date":"2015-08-10","index":10284,"close":36.28,"high":36.3,"low":35.52,"open":35.66,"volume":6429600},{"timestamp":1439299800,"date":"2015-08-11","index":10285,"close":36.05,"high":36.07,"low":35.6,"open":35.84,"volume":6132700}]},{"date":"2015-04-28","estimated":0.28,"reported":0.85,"pre":[{"timestamp":1428931800,"date":"2015-04-13","index":10201,"close":41.23,"high":41.55,"low":41.13,"open":41.39,"volume":5037800},{"timestamp":1429018200,"date":"2015-04-14","index":10202,"close":41.8,"high":42,"low":41.47,"open":41.56,"volume":6015900},{"timestamp":1429104600,"date":"2015-04-15","index":10203,"close":42.42,"high":42.48,"low":41.97,"open":42.02,"volume":6496400},{"timestamp":1429191000,"date":"2015-04-16","index":10204,"close":42.55,"high":42.72,"low":42.03,"open":42.62,"volume":6651800},{"timestamp":1429277400,"date":"2015-04-17","index":10205,"close":42.89,"high":42.99,"low":42.55,"open":42.69,"volume":7465200},{"timestamp":1429536600,"date":"2015-04-20","index":10206,"close":42.82,"high":43.25,"low":42.8,"open":43.01,"volume":5797100},{"timestamp":1429623000,"date":"2015-04-21","index":10207,"close":42.78,"high":43.27,"low":42.52,"open":43.06,"volume":7808600},{"timestamp":1429709400,"date":"2015-04-22","index":10208,"close":43.24,"high":43.3,"low":42.92,"open":43.26,"volume":5202600},{"timestamp":1429795800,"date":"2015-04-23","index":10209,"close":43.6,"high":43.74,"low":43.38,"open":43.45,"volume":5577100},{"timestamp":1429882200,"date":"2015-04-24","index":10210,"close":43.46,"high":43.72,"low":43.15,"open":43.72,"volume":5414900},{"timestamp":1430141400,"date":"2015-04-27","index":10211,"close":43.04,"high":43.6,"low":43.02,"open":43.41,"volume":7591500}],"post":[{"timestamp":1430227800,"date":"2015-04-28","index":10212,"close":43.48,"high":43.83,"low":43.26,"open":43.77,"volume":8699700},{"timestamp":1430314200,"date":"2015-04-29","index":10213,"close":43.59,"high":43.69,"low":43.09,"open":43.39,"volume":7175600},{"timestamp":1430400600,"date":"2015-04-30","index":10214,"close":43.16,"high":43.5,"low":43.14,"open":43.43,"volume":5633000},{"timestamp":1430487000,"date":"2015-05-01","index":10215,"close":43.23,"high":43.36,"low":42.45,"open":42.82,"volume":7289000},{"timestamp":1430746200,"date":"2015-05-04","index":10216,"close":43.41,"high":43.63,"low":43.32,"open":43.37,"volume":5149700},{"timestamp":1430832600,"date":"2015-05-05","index":10217,"close":43.1,"high":43.85,"low":43.07,"open":43.49,"volume":6220000},{"timestamp":1430919000,"date":"2015-05-06","index":10218,"close":42.5,"high":42.91,"low":42.36,"open":42.82,"volume":4046000},{"timestamp":1431005400,"date":"2015-05-07","index":10219,"close":41.83,"high":42.04,"low":41.4,"open":42.02,"volume":5020500},{"timestamp":1431091800,"date":"2015-05-08","index":10220,"close":42.71,"high":42.84,"low":42.26,"open":42.77,"volume":5308800},{"timestamp":1431351000,"date":"2015-05-11","index":10221,"close":42.58,"high":43.03,"low":42.53,"open":42.95,"volume":4252800},{"timestamp":1431437400,"date":"2015-05-12","index":10222,"close":42.69,"high":42.95,"low":42.48,"open":42.48,"volume":3801700}]},{"date":"2015-02-03","estimated":0.51,"reported":0.74,"pre":[{"timestamp":1421418600,"date":"2015-01-16","index":10143,"close":37.86,"high":37.95,"low":36.82,"open":36.9,"volume":15374900},{"timestamp":1421764200,"date":"2015-01-20","index":10144,"close":37.69,"high":38.03,"low":37.38,"open":38.01,"volume":8197700},{"timestamp":1421850600,"date":"2015-01-21","index":10145,"close":38.82,"high":39.02,"low":37.73,"open":37.83,"volume":10491800},{"timestamp":1421937000,"date":"2015-01-22","index":10146,"close":38.98,"high":39.14,"low":38.51,"open":39.02,"volume":8169600},{"timestamp":1422023400,"date":"2015-01-23","index":10147,"close":38.9,"high":39.23,"low":38.41,"open":38.49,"volume":8398200},{"timestamp":1422282600,"date":"2015-01-26","index":10148,"close":39.92,"high":40.21,"low":38.8,"open":39.03,"volume":9391200},{"timestamp":1422369000,"date":"2015-01-27","index":10149,"close":40.21,"high":40.44,"low":39.74,"open":39.84,"volume":10968200},{"timestamp":1422455400,"date":"2015-01-28","index":10150,"close":38.88,"high":39.8,"low":38.84,"open":39.78,"volume":8471000},{"timestamp":1422541800,"date":"2015-01-29","index":10151,"close":38.75,"high":38.84,"low":38.21,"open":38.72,"volume":6995400},{"timestamp":1422628200,"date":"2015-01-30","index":10152,"close":38.83,"high":39.28,"low":38.21,"open":38.74,"volume":7610000},{"timestamp":1422887400,"date":"2015-02-02","index":10153,"close":39.86,"high":39.88,"low":39.19,"open":39.4,"volume":8213900}],"post":[{"timestamp":1422973800,"date":"2015-02-03","index":10154,"close":41.1,"high":41.27,"low":40.52,"open":40.79,"volume":12783500},{"timestamp":1423060200,"date":"2015-02-04","index":10155,"close":40.45,"high":40.8,"low":40.09,"open":40.47,"volume":8777900},{"timestamp":1423146600,"date":"2015-02-05","index":10156,"close":41.38,"high":41.58,"low":40.95,"open":41.11,"volume":7738400},{"timestamp":1423233000,"date":"2015-02-06","index":10157,"close":41.17,"high":41.65,"low":41.08,"open":41.53,"volume":6735300},{"timestamp":1423492200,"date":"2015-02-09","index":10158,"close":41.61,"high":42.03,"low":41.48,"open":41.51,"volume":8132800},{"timestamp":1423578600,"date":"2015-02-10","index":10159,"close":41.25,"high":41.29,"low":40.53,"open":41.15,"volume":10147000},{"timestamp":1423665000,"date":"2015-02-11","index":10160,"close":40.35,"high":40.47,"low":39.82,"open":40.17,"volume":6177400},{"timestamp":1423751400,"date":"2015-02-12","index":10161,"close":41.34,"high":41.81,"low":40.89,"open":40.95,"volume":15230500},{"timestamp":1423837800,"date":"2015-02-13","index":10162,"close":41.93,"high":42.1,"low":41.7,"open":41.8,"volume":6625200},{"timestamp":1424183400,"date":"2015-02-17","index":10163,"close":41.78,"high":41.93,"low":41.25,"open":41.41,"volume":5168400},{"timestamp":1424269800,"date":"2015-02-18","index":10164,"close":41.75,"high":41.93,"low":41.46,"open":41.65,"volume":4879400}]},{"date":"2014-10-28","estimated":0.91,"reported":0.99,"pre":[{"timestamp":1413207000,"date":"2014-10-13","index":10077,"close":41.22,"high":42.1,"low":41.17,"open":41.92,"volume":5207000},{"timestamp":1413293400,"date":"2014-10-14","index":10078,"close":40.61,"high":41.27,"low":40.48,"open":41.1,"volume":8518800},{"timestamp":1413379800,"date":"2014-10-15","index":10079,"close":40.63,"high":40.69,"low":39.56,"open":40.48,"volume":10663400},{"timestamp":1413466200,"date":"2014-10-16","index":10080,"close":40.72,"high":40.98,"low":39.45,"open":39.64,"volume":9972900},{"timestamp":1413552600,"date":"2014-10-17","index":10081,"close":41.44,"high":41.7,"low":41.23,"open":41.34,"volume":11108100},{"timestamp":1413811800,"date":"2014-10-20","index":10082,"close":41.16,"high":41.28,"low":40.79,"open":41.1,"volume":6357400},{"timestamp":1413898200,"date":"2014-10-21","index":10083,"close":42.26,"high":42.39,"low":41.67,"open":41.91,"volume":5479700},{"timestamp":1413984600,"date":"2014-10-22","index":10084,"close":41.56,"high":42.16,"low":41.56,"open":41.97,"volume":5049000},{"timestamp":1414071000,"date":"2014-10-23","index":10085,"close":42.17,"high":42.42,"low":41.79,"open":41.97,"volume":4949300},{"timestamp":1414157400,"date":"2014-10-24","index":10086,"close":42.17,"high":42.21,"low":41.79,"open":42.06,"volume":4358500},{"timestamp":1414416600,"date":"2014-10-27","index":10087,"close":41.95,"high":42.01,"low":41.53,"open":41.8,"volume":7010200}],"post":[{"timestamp":1414503000,"date":"2014-10-28","index":10088,"close":42.84,"high":42.86,"low":42.13,"open":42.31,"volume":7427800},{"timestamp":1414589400,"date":"2014-10-29","index":10089,"close":42.9,"high":43.5,"low":42.62,"open":43,"volume":7344300},{"timestamp":1414675800,"date":"2014-10-30","index":10090,"close":43.11,"high":43.27,"low":42.44,"open":42.67,"volume":6652000},{"timestamp":1414762200,"date":"2014-10-31","index":10091,"close":43.46,"high":43.47,"low":42.69,"open":43.06,"volume":7493700},{"timestamp":1415025000,"date":"2014-11-03","index":10092,"close":42.46,"high":43.08,"low":42.43,"open":42.94,"volume":6742000},{"timestamp":1415111400,"date":"2014-11-04","index":10093,"close":41.65,"high":42.02,"low":41.4,"open":41.98,"volume":8031000},{"timestamp":1415197800,"date":"2014-11-05","index":10094,"close":41.77,"high":41.92,"low":41.25,"open":41.48,"volume":5316100},{"timestamp":1415284200,"date":"2014-11-06","index":10095,"close":41.87,"high":42.11,"low":41.54,"open":42.02,"volume":4523700},{"timestamp":1415370600,"date":"2014-11-07","index":10096,"close":42.06,"high":42.34,"low":41.94,"open":41.99,"volume":5702100},{"timestamp":1415629800,"date":"2014-11-10","index":10097,"close":41.86,"high":42.25,"low":41.77,"open":42.07,"volume":5072400},{"timestamp":1415716200,"date":"2014-11-11","index":10098,"close":41.75,"high":41.92,"low":41.31,"open":41.43,"volume":5421800}]},{"date":"2014-07-29","estimated":1.12,"reported":1.18,"pre":[{"timestamp":1405344600,"date":"2014-07-14","index":10013,"close":51.64,"high":51.75,"low":51.52,"open":51.59,"volume":2866300},{"timestamp":1405431000,"date":"2014-07-15","index":10014,"close":51.7,"high":51.99,"low":51.4,"open":51.91,"volume":2502100},{"timestamp":1405517400,"date":"2014-07-16","index":10015,"close":52.28,"high":52.34,"low":52,"open":52.06,"volume":2320100},{"timestamp":1405603800,"date":"2014-07-17","index":10016,"close":50.87,"high":51.3,"low":50.79,"open":51.01,"volume":11253800},{"timestamp":1405690200,"date":"2014-07-18","index":10017,"close":50.73,"high":50.81,"low":50.47,"open":50.59,"volume":4218200},{"timestamp":1405949400,"date":"2014-07-21","index":10018,"close":50.72,"high":50.76,"low":50.38,"open":50.5,"volume":2775500},{"timestamp":1406035800,"date":"2014-07-22","index":10019,"close":50.97,"high":51.09,"low":50.96,"open":51,"volume":3335900},{"timestamp":1406122200,"date":"2014-07-23","index":10020,"close":51.19,"high":51.25,"low":51.03,"open":51.22,"volume":3232300},{"timestamp":1406208600,"date":"2014-07-24","index":10021,"close":51.39,"high":51.42,"low":50.98,"open":51.01,"volume":2418200},{"timestamp":1406295000,"date":"2014-07-25","index":10022,"close":50.92,"high":51.06,"low":50.78,"open":51,"volume":2293100},{"timestamp":1406554200,"date":"2014-07-28","index":10023,"close":50.64,"high":50.79,"low":50.42,"open":50.71,"volume":3092800}],"post":[{"timestamp":1406640600,"date":"2014-07-29","index":10024,"close":48.98,"high":49.83,"low":48.91,"open":49.75,"volume":9363400},{"timestamp":1406727000,"date":"2014-07-30","index":10025,"close":49.54,"high":49.58,"low":48.7,"open":48.87,"volume":9308900},{"timestamp":1406813400,"date":"2014-07-31","index":10026,"close":48.97,"high":49.49,"low":48.91,"open":49.22,"volume":6150800},{"timestamp":1406899800,"date":"2014-08-01","index":10027,"close":49,"high":49.22,"low":48.57,"open":48.66,"volume":7105200},{"timestamp":1407159000,"date":"2014-08-04","index":10028,"close":49.33,"high":49.39,"low":48.91,"open":49.23,"volume":3549000},{"timestamp":1407245400,"date":"2014-08-05","index":10029,"close":48.57,"high":49.21,"low":48.45,"open":49.21,"volume":5113500},{"timestamp":1407331800,"date":"2014-08-06","index":10030,"close":47.85,"high":48.32,"low":47.8,"open":48.05,"volume":4145100},{"timestamp":1407418200,"date":"2014-08-07","index":10031,"close":47.36,"high":48.22,"low":47.16,"open":48.08,"volume":4262200},{"timestamp":1407504600,"date":"2014-08-08","index":10032,"close":47.4,"high":47.43,"low":46.77,"open":47.21,"volume":11594300},{"timestamp":1407763800,"date":"2014-08-11","index":10033,"close":47.44,"high":47.66,"low":47.22,"open":47.37,"volume":8018400},{"timestamp":1407850200,"date":"2014-08-12","index":10034,"close":47.44,"high":47.59,"low":47.13,"open":47.21,"volume":4235200}]},{"date":"2014-04-29","estimated":1.01,"reported":1.05,"pre":[{"timestamp":1397223000,"date":"2014-04-11","index":9950,"close":47.45,"high":48.01,"low":47.45,"open":47.83,"volume":6383300},{"timestamp":1397482200,"date":"2014-04-14","index":9951,"close":47.54,"high":47.8,"low":47.14,"open":47.16,"volume":4853900},{"timestamp":1397568600,"date":"2014-04-15","index":9952,"close":47.77,"high":47.97,"low":47.42,"open":47.82,"volume":5041700},{"timestamp":1397655000,"date":"2014-04-16","index":9953,"close":48.39,"high":48.39,"low":48.1,"open":48.26,"volume":3101200},{"timestamp":1397741400,"date":"2014-04-17","index":9954,"close":48.88,"high":48.97,"low":48.51,"open":48.59,"volume":3574700},{"timestamp":1398087000,"date":"2014-04-21","index":9955,"close":49.03,"high":49.13,"low":48.84,"open":48.94,"volume":2639600},{"timestamp":1398173400,"date":"2014-04-22","index":9956,"close":49.04,"high":49.21,"low":48.96,"open":49.14,"volume":2638600},{"timestamp":1398259800,"date":"2014-04-23","index":9957,"close":48.81,"high":48.96,"low":48.72,"open":48.85,"volume":3413600},{"timestamp":1398346200,"date":"2014-04-24","index":9958,"close":49.39,"high":49.5,"low":48.96,"open":49.17,"volume":4960100},{"timestamp":1398432600,"date":"2014-04-25","index":9959,"close":49.72,"high":50.02,"low":49.67,"open":49.89,"volume":4727200},{"timestamp":1398691800,"date":"2014-04-28","index":9960,"close":49.04,"high":49.35,"low":48.9,"open":49.27,"volume":4998100}],"post":[{"timestamp":1398778200,"date":"2014-04-29","index":9961,"close":50.29,"high":50.73,"low":49.94,"open":49.98,"volume":7620800},{"timestamp":1398864600,"date":"2014-04-30","index":9962,"close":50.62,"high":50.77,"low":50.39,"open":50.67,"volume":7198000},{"timestamp":1398951000,"date":"2014-05-01","index":9963,"close":50.4,"high":50.57,"low":50.25,"open":50.56,"volume":3212600},{"timestamp":1399037400,"date":"2014-05-02","index":9964,"close":50.87,"high":50.92,"low":50.52,"open":50.69,"volume":3317900},{"timestamp":1399296600,"date":"2014-05-05","index":9965,"close":50.81,"high":50.9,"low":50.58,"open":50.67,"volume":3186900},{"timestamp":1399383000,"date":"2014-05-06","index":9966,"close":51.12,"high":51.23,"low":50.92,"open":51.01,"volume":5644400},{"timestamp":1399469400,"date":"2014-05-07","index":9967,"close":51.02,"high":51.25,"low":50.78,"open":51.08,"volume":6850400},{"timestamp":1399555800,"date":"2014-05-08","index":9968,"close":50.78,"high":51.38,"low":50.77,"open":51.36,"volume":6879300},{"timestamp":1399642200,"date":"2014-05-09","index":9969,"close":50.56,"high":50.75,"low":50.39,"open":50.74,"volume":3553000},{"timestamp":1399901400,"date":"2014-05-12","index":9970,"close":50.7,"high":50.94,"low":50.63,"open":50.88,"volume":4856400},{"timestamp":1399987800,"date":"2014-05-13","index":9971,"close":50.51,"high":50.62,"low":50.41,"open":50.57,"volume":4211800}]},{"date":"2014-02-04","estimated":0.89,"reported":0.9,"pre":[{"timestamp":1389969000,"date":"2014-01-17","index":9892,"close":48.2,"high":48.47,"low":48.01,"open":48.06,"volume":5872700},{"timestamp":1390314600,"date":"2014-01-21","index":9893,"close":48.53,"high":48.69,"low":48.35,"open":48.62,"volume":5103100},{"timestamp":1390401000,"date":"2014-01-22","index":9894,"close":49.04,"high":49.16,"low":48.68,"open":48.88,"volume":8903400},{"timestamp":1390487400,"date":"2014-01-23","index":9895,"close":48.63,"high":48.99,"low":48.43,"open":48.96,"volume":5949900},{"timestamp":1390573800,"date":"2014-01-24","index":9896,"close":47.75,"high":48.64,"low":47.73,"open":48.62,"volume":8983500},{"timestamp":1390833000,"date":"2014-01-27","index":9897,"close":47.25,"high":47.65,"low":47.06,"open":47.51,"volume":4921600},{"timestamp":1390919400,"date":"2014-01-28","index":9898,"close":47.48,"high":47.59,"low":47.32,"open":47.43,"volume":2641700},{"timestamp":1391005800,"date":"2014-01-29","index":9899,"close":47.27,"high":47.48,"low":46.96,"open":47.07,"volume":4831600},{"timestamp":1391092200,"date":"2014-01-30","index":9900,"close":47.41,"high":47.62,"low":47.13,"open":47.62,"volume":3760700},{"timestamp":1391178600,"date":"2014-01-31","index":9901,"close":46.89,"high":47.23,"low":46.62,"open":46.68,"volume":4796700},{"timestamp":1391437800,"date":"2014-02-03","index":9902,"close":46.11,"high":46.87,"low":46.01,"open":46.73,"volume":5033900}],"post":[{"timestamp":1391524200,"date":"2014-02-04","index":9903,"close":46.27,"high":46.59,"low":45.93,"open":45.97,"volume":5315100},{"timestamp":1391610600,"date":"2014-02-05","index":9904,"close":46.04,"high":46.34,"low":45.83,"open":46.22,"volume":3780900},{"timestamp":1391697000,"date":"2014-02-06","index":9905,"close":47.32,"high":47.36,"low":46.5,"open":46.58,"volume":5952100},{"timestamp":1391783400,"date":"2014-02-07","index":9906,"close":47.61,"high":47.65,"low":47.21,"open":47.23,"volume":2833100},{"timestamp":1392042600,"date":"2014-02-10","index":9907,"close":47.5,"high":47.5,"low":47.24,"open":47.34,"volume":2432700},{"timestamp":1392129000,"date":"2014-02-11","index":9908,"close":48.61,"high":48.74,"low":47.94,"open":48.02,"volume":4794000},{"timestamp":1392215400,"date":"2014-02-12","index":9909,"close":48.38,"high":48.6,"low":48.22,"open":48.58,"volume":4615200},{"timestamp":1392301800,"date":"2014-02-13","index":9910,"close":48.45,"high":48.58,"low":48.08,"open":48.14,"volume":3546000},{"timestamp":1392388200,"date":"2014-02-14","index":9911,"close":48.81,"high":48.96,"low":48.47,"open":48.53,"volume":2597700},{"timestamp":1392733800,"date":"2014-02-18","index":9912,"close":49.41,"high":49.63,"low":49.26,"open":49.34,"volume":10061800},{"timestamp":1392820200,"date":"2014-02-19","index":9913,"close":49.33,"high":49.7,"low":49.2,"open":49.3,"volume":5479300}]},{"date":"2013-10-29","estimated":1,"reported":1.18,"pre":[{"timestamp":1381757400,"date":"2013-10-14","index":9826,"close":42.6,"high":42.65,"low":42.3,"open":42.38,"volume":6644800},{"timestamp":1381843800,"date":"2013-10-15","index":9827,"close":42.5,"high":42.61,"low":42.37,"open":42.55,"volume":5461500},{"timestamp":1381930200,"date":"2013-10-16","index":9828,"close":42.57,"high":42.81,"low":42.43,"open":42.79,"volume":4636800},{"timestamp":1382016600,"date":"2013-10-17","index":9829,"close":43,"high":43,"low":42.79,"open":42.85,"volume":6041600},{"timestamp":1382103000,"date":"2013-10-18","index":9830,"close":43.33,"high":43.4,"low":43.12,"open":43.23,"volume":6312300},{"timestamp":1382362200,"date":"2013-10-21","index":9831,"close":43.57,"high":43.6,"low":43.32,"open":43.42,"volume":4066700},{"timestamp":1382448600,"date":"2013-10-22","index":9832,"close":43.6,"high":43.68,"low":43.5,"open":43.55,"volume":4227600},{"timestamp":1382535000,"date":"2013-10-23","index":9833,"close":43.39,"high":43.61,"low":43.26,"open":43.49,"volume":5398500},{"timestamp":1382621400,"date":"2013-10-24","index":9834,"close":43.58,"high":43.76,"low":43.49,"open":43.75,"volume":6862300},{"timestamp":1382707800,"date":"2013-10-25","index":9835,"close":43.66,"high":43.99,"low":43.54,"open":43.97,"volume":6290600},{"timestamp":1382967000,"date":"2013-10-28","index":9836,"close":43.72,"high":43.82,"low":43.47,"open":43.69,"volume":4722700}],"post":[{"timestamp":1383053400,"date":"2013-10-29","index":9837,"close":45.9,"high":46,"low":45.2,"open":45.56,"volume":20455200},{"timestamp":1383139800,"date":"2013-10-30","index":9838,"close":46.29,"high":46.61,"low":46.09,"open":46.42,"volume":8987300},{"timestamp":1383226200,"date":"2013-10-31","index":9839,"close":46.5,"high":46.65,"low":46.22,"open":46.46,"volume":19298700},{"timestamp":1383312600,"date":"2013-11-01","index":9840,"close":46.55,"high":46.61,"low":46.12,"open":46.47,"volume":7423900},{"timestamp":1383575400,"date":"2013-11-04","index":9841,"close":46.93,"high":46.99,"low":46.67,"open":46.72,"volume":6854300},{"timestamp":1383661800,"date":"2013-11-05","index":9842,"close":46.99,"high":47.06,"low":46.59,"open":46.88,"volume":6375300},{"timestamp":1383748200,"date":"2013-11-06","index":9843,"close":46.82,"high":47,"low":46.6,"open":46.99,"volume":9073800},{"timestamp":1383834600,"date":"2013-11-07","index":9844,"close":46.1,"high":46.71,"low":45.99,"open":46.7,"volume":6144600},{"timestamp":1383921000,"date":"2013-11-08","index":9845,"close":46.09,"high":46.12,"low":45.72,"open":45.78,"volume":4848700},{"timestamp":1384180200,"date":"2013-11-11","index":9846,"close":46.08,"high":46.22,"low":46,"open":46.09,"volume":2499500},{"timestamp":1384266600,"date":"2013-11-12","index":9847,"close":45.91,"high":46.25,"low":45.81,"open":46.08,"volume":3929300}]},{"date":"2013-07-30","estimated":1.13,"reported":0.85,"pre":[{"timestamp":1373895000,"date":"2013-07-15","index":9762,"close":42.14,"high":42.38,"low":42.12,"open":42.21,"volume":4941200},{"timestamp":1373981400,"date":"2013-07-16","index":9763,"close":42.54,"high":42.54,"low":42.15,"open":42.36,"volume":4715200},{"timestamp":1374067800,"date":"2013-07-17","index":9764,"close":42.55,"high":42.7,"low":42.44,"open":42.57,"volume":3015600},{"timestamp":1374154200,"date":"2013-07-18","index":9765,"close":42.71,"high":43.01,"low":42.63,"open":42.88,"volume":6091000},{"timestamp":1374240600,"date":"2013-07-19","index":9766,"close":43.01,"high":43.09,"low":42.8,"open":42.9,"volume":5239700},{"timestamp":1374499800,"date":"2013-07-22","index":9767,"close":43.2,"high":43.38,"low":43.06,"open":43.08,"volume":5127000},{"timestamp":1374586200,"date":"2013-07-23","index":9768,"close":43.55,"high":43.64,"low":43.34,"open":43.55,"volume":4179600},{"timestamp":1374672600,"date":"2013-07-24","index":9769,"close":43.44,"high":43.75,"low":43.35,"open":43.74,"volume":3815100},{"timestamp":1374759000,"date":"2013-07-25","index":9770,"close":43.69,"high":43.73,"low":43.41,"open":43.46,"volume":2757500},{"timestamp":1374845400,"date":"2013-07-26","index":9771,"close":43.58,"high":43.68,"low":43.34,"open":43.61,"volume":3247900},{"timestamp":1375104600,"date":"2013-07-29","index":9772,"close":43.12,"high":43.41,"low":42.96,"open":43.38,"volume":4147800}],"post":[{"timestamp":1375191000,"date":"2013-07-30","index":9773,"close":41.74,"high":41.83,"low":41.26,"open":41.65,"volume":15013400},{"timestamp":1375277400,"date":"2013-07-31","index":9774,"close":41.44,"high":41.75,"low":41.37,"open":41.64,"volume":7895200},{"timestamp":1375363800,"date":"2013-08-01","index":9775,"close":41.72,"high":41.83,"low":41.51,"open":41.57,"volume":6300000},{"timestamp":1375450200,"date":"2013-08-02","index":9776,"close":41.93,"high":41.94,"low":41.66,"open":41.82,"volume":4654600},{"timestamp":1375709400,"date":"2013-08-05","index":9777,"close":41.97,"high":42.04,"low":41.81,"open":41.91,"volume":5042400},{"timestamp":1375795800,"date":"2013-08-06","index":9778,"close":41.84,"high":41.96,"low":41.72,"open":41.91,"volume":5149400},{"timestamp":1375882200,"date":"2013-08-07","index":9779,"close":41.23,"high":41.65,"low":41.23,"open":41.47,"volume":5313900},{"timestamp":1375968600,"date":"2013-08-08","index":9780,"close":41.28,"high":41.45,"low":41.11,"open":41.36,"volume":3376500},{"timestamp":1376055000,"date":"2013-08-09","index":9781,"close":41.27,"high":41.48,"low":41.23,"open":41.34,"volume":3004900},{"timestamp":1376314200,"date":"2013-08-12","index":9782,"close":41.08,"high":41.31,"low":41.03,"open":41.25,"volume":3665300},{"timestamp":1376400600,"date":"2013-08-13","index":9783,"close":41.39,"high":41.43,"low":41.05,"open":41.26,"volume":4416900}]},{"date":"2013-04-30","estimated":1.01,"reported":1.31,"pre":[{"timestamp":1366032600,"date":"2013-04-15","index":9699,"close":40.96,"high":41.29,"low":40.92,"open":40.99,"volume":9322000},{"timestamp":1366119000,"date":"2013-04-16","index":9700,"close":41.15,"high":41.38,"low":41,"open":41.24,"volume":6198300},{"timestamp":1366205400,"date":"2013-04-17","index":9701,"close":40.23,"high":40.7,"low":40.2,"open":40.67,"volume":11339000},{"timestamp":1366291800,"date":"2013-04-18","index":9702,"close":41.09,"high":41.29,"low":40.12,"open":40.42,"volume":9904100},{"timestamp":1366378200,"date":"2013-04-19","index":9703,"close":40.99,"high":41.14,"low":40.89,"open":41.06,"volume":8759100},{"timestamp":1366637400,"date":"2013-04-22","index":9704,"close":41.15,"high":41.25,"low":40.77,"open":40.92,"volume":7089400},{"timestamp":1366723800,"date":"2013-04-23","index":9705,"close":41.62,"high":41.64,"low":41.21,"open":41.25,"volume":6616300},{"timestamp":1366810200,"date":"2013-04-24","index":9706,"close":42.08,"high":42.23,"low":41.87,"open":41.89,"volume":5182900},{"timestamp":1366896600,"date":"2013-04-25","index":9707,"close":42.28,"high":42.77,"low":42.24,"open":42.44,"volume":5946800},{"timestamp":1366983000,"date":"2013-04-26","index":9708,"close":42.2,"high":42.33,"low":41.91,"open":42.03,"volume":4258900},{"timestamp":1367242200,"date":"2013-04-29","index":9709,"close":42.63,"high":42.81,"low":42.21,"open":42.22,"volume":6149400}],"post":[{"timestamp":1367328600,"date":"2013-04-30","index":9710,"close":43.6,"high":43.73,"low":43.31,"open":43.68,"volume":10317800},{"timestamp":1367415000,"date":"2013-05-01","index":9711,"close":43.32,"high":43.82,"low":43.24,"open":43.77,"volume":6551700},{"timestamp":1367501400,"date":"2013-05-02","index":9712,"close":43.53,"high":43.65,"low":43.31,"open":43.47,"volume":5572900},{"timestamp":1367587800,"date":"2013-05-03","index":9713,"close":43.96,"high":44.25,"low":43.95,"open":44.03,"volume":6704600},{"timestamp":1367847000,"date":"2013-05-06","index":9714,"close":43.97,"high":44.15,"low":43.86,"open":44.08,"volume":3944800},{"timestamp":1367933400,"date":"2013-05-07","index":9715,"close":44.07,"high":44.27,"low":43.86,"open":44.03,"volume":5799300},{"timestamp":1368019800,"date":"2013-05-08","index":9716,"close":43.64,"high":43.77,"low":43.38,"open":43.41,"volume":5211600},{"timestamp":1368106200,"date":"2013-05-09","index":9717,"close":43.27,"high":43.59,"low":43.23,"open":43.37,"volume":5412700},{"timestamp":1368192600,"date":"2013-05-10","index":9718,"close":43.18,"high":43.22,"low":42.85,"open":43.16,"volume":4287000},{"timestamp":1368451800,"date":"2013-05-13","index":9719,"close":43.02,"high":43.11,"low":42.81,"open":43.04,"volume":4457700},{"timestamp":1368538200,"date":"2013-05-14","index":9720,"close":43.11,"high":43.18,"low":42.9,"open":42.96,"volume":4544100}]},{"date":"2013-02-05","estimated":1.11,"reported":1.25,"pre":[{"timestamp":1358519400,"date":"2013-01-18","index":9641,"close":44.04,"high":44.17,"low":43.93,"open":44.03,"volume":4059200},{"timestamp":1358865000,"date":"2013-01-22","index":9642,"close":43.74,"high":43.87,"low":43.41,"open":43.71,"volume":5402000},{"timestamp":1358951400,"date":"2013-01-23","index":9643,"close":44.27,"high":44.27,"low":43.95,"open":43.98,"volume":5004300},{"timestamp":1359037800,"date":"2013-01-24","index":9644,"close":44.11,"high":44.37,"low":44.04,"open":44.2,"volume":5456800},{"timestamp":1359124200,"date":"2013-01-25","index":9645,"close":43.93,"high":44.32,"low":43.86,"open":44.1,"volume":6297800},{"timestamp":1359383400,"date":"2013-01-28","index":9646,"close":44.35,"high":44.38,"low":44.03,"open":44.22,"volume":3756000},{"timestamp":1359469800,"date":"2013-01-29","index":9647,"close":45.21,"high":45.26,"low":44.5,"open":44.57,"volume":6476700},{"timestamp":1359556200,"date":"2013-01-30","index":9648,"close":44.92,"high":45.45,"low":44.89,"open":45.15,"volume":7245100},{"timestamp":1359642600,"date":"2013-01-31","index":9649,"close":44.52,"high":45,"low":44.38,"open":44.86,"volume":4043500},{"timestamp":1359729000,"date":"2013-02-01","index":9650,"close":44.77,"high":44.96,"low":44.48,"open":44.65,"volume":4387800},{"timestamp":1359988200,"date":"2013-02-04","index":9651,"close":43.61,"high":44.13,"low":43.5,"open":43.88,"volume":6980700}],"post":[{"timestamp":1360074600,"date":"2013-02-05","index":9652,"close":44.2,"high":44.44,"low":44,"open":44.17,"volume":5448000},{"timestamp":1360161000,"date":"2013-02-06","index":9653,"close":43.99,"high":44,"low":43.5,"open":43.58,"volume":9785000},{"timestamp":1360247400,"date":"2013-02-07","index":9654,"close":43.16,"high":43.84,"low":43,"open":43.65,"volume":6262800},{"timestamp":1360333800,"date":"2013-02-08","index":9655,"close":43.17,"high":43.5,"low":42.96,"open":42.96,"volume":8484200},{"timestamp":1360593000,"date":"2013-02-11","index":9656,"close":43.01,"high":43.1,"low":42.55,"open":42.96,"volume":8790000},{"timestamp":1360679400,"date":"2013-02-12","index":9657,"close":43.34,"high":43.45,"low":42.97,"open":43.03,"volume":10207600},{"timestamp":1360765800,"date":"2013-02-13","index":9658,"close":42.45,"high":42.83,"low":42.36,"open":42.7,"volume":8938200},{"timestamp":1360852200,"date":"2013-02-14","index":9659,"close":42.26,"high":42.44,"low":41.8,"open":41.85,"volume":11199600},{"timestamp":1360938600,"date":"2013-02-15","index":9660,"close":41.95,"high":42.06,"low":41.84,"open":41.84,"volume":13260200},{"timestamp":1361284200,"date":"2013-02-19","index":9661,"close":41.56,"high":41.61,"low":41.42,"open":41.43,"volume":13086600},{"timestamp":1361370600,"date":"2013-02-20","index":9662,"close":40.8,"high":41.42,"low":40.79,"open":41.36,"volume":12295100}]},{"date":"2012-10-30","estimated":1.29,"reported":1.63,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2012-07-31","estimated":1.38,"reported":1.16,"pre":[{"timestamp":1342445400,"date":"2012-07-16","index":9513,"close":41.35,"high":41.5,"low":41.05,"open":41.38,"volume":6676000},{"timestamp":1342531800,"date":"2012-07-17","index":9514,"close":41.69,"high":41.7,"low":41.29,"open":41.69,"volume":7844400},{"timestamp":1342618200,"date":"2012-07-18","index":9515,"close":41.74,"high":41.84,"low":41.35,"open":41.48,"volume":4876900},{"timestamp":1342704600,"date":"2012-07-19","index":9516,"close":41.86,"high":41.99,"low":41.62,"open":41.78,"volume":4746700},{"timestamp":1342791000,"date":"2012-07-20","index":9517,"close":41.55,"high":41.56,"low":41.2,"open":41.3,"volume":5019700},{"timestamp":1343050200,"date":"2012-07-23","index":9518,"close":40.4,"high":40.46,"low":39.79,"open":40.02,"volume":5163500},{"timestamp":1343136600,"date":"2012-07-24","index":9519,"close":39.81,"high":40.37,"low":39.42,"open":40.32,"volume":5014600},{"timestamp":1343223000,"date":"2012-07-25","index":9520,"close":39.88,"high":41.03,"low":39.7,"open":39.84,"volume":5229000},{"timestamp":1343309400,"date":"2012-07-26","index":9521,"close":40.91,"high":41.01,"low":40.54,"open":40.7,"volume":6500600},{"timestamp":1343395800,"date":"2012-07-27","index":9522,"close":41.55,"high":41.67,"low":41.03,"open":41.38,"volume":7428000},{"timestamp":1343655000,"date":"2012-07-30","index":9523,"close":41.82,"high":42.05,"low":41.71,"open":41.82,"volume":5252100}],"post":[{"timestamp":1343741400,"date":"2012-07-31","index":9524,"close":39.9,"high":40.45,"low":39.81,"open":39.98,"volume":13357300},{"timestamp":1343827800,"date":"2012-08-01","index":9525,"close":40.15,"high":40.39,"low":39.5,"open":39.8,"volume":8788900},{"timestamp":1343914200,"date":"2012-08-02","index":9526,"close":39.95,"high":40.47,"low":39.72,"open":40.04,"volume":6492900},{"timestamp":1344000600,"date":"2012-08-03","index":9527,"close":41.03,"high":41.14,"low":40.6,"open":40.66,"volume":6103400},{"timestamp":1344259800,"date":"2012-08-06","index":9528,"close":41.47,"high":41.6,"low":41.07,"open":41.07,"volume":4371700},{"timestamp":1344346200,"date":"2012-08-07","index":9529,"close":42.5,"high":42.62,"low":42.12,"open":42.21,"volume":8851300},{"timestamp":1344432600,"date":"2012-08-08","index":9530,"close":42.24,"high":42.41,"low":42.01,"open":42.08,"volume":4899700},{"timestamp":1344519000,"date":"2012-08-09","index":9531,"close":42.22,"high":42.36,"low":41.88,"open":41.89,"volume":4882600},{"timestamp":1344605400,"date":"2012-08-10","index":9532,"close":42.4,"high":42.46,"low":41.8,"open":41.93,"volume":3167000},{"timestamp":1344864600,"date":"2012-08-13","index":9533,"close":42.09,"high":42.36,"low":42.03,"open":42.17,"volume":2543100},{"timestamp":1344951000,"date":"2012-08-14","index":9534,"close":42.18,"high":42.54,"low":42.1,"open":42.31,"volume":4281300}]},{"date":"2012-05-01","estimated":1.64,"reported":1.52,"pre":[{"timestamp":1334583000,"date":"2012-04-16","index":9450,"close":42.51,"high":42.64,"low":42.17,"open":42.63,"volume":4895500},{"timestamp":1334669400,"date":"2012-04-17","index":9451,"close":43.27,"high":43.44,"low":42.77,"open":42.9,"volume":4521500},{"timestamp":1334755800,"date":"2012-04-18","index":9452,"close":43.2,"high":43.35,"low":42.94,"open":43.08,"volume":4375900},{"timestamp":1334842200,"date":"2012-04-19","index":9453,"close":42.5,"high":42.97,"low":42.42,"open":42.83,"volume":4643400},{"timestamp":1334928600,"date":"2012-04-20","index":9454,"close":41.99,"high":42.53,"low":41.99,"open":42.38,"volume":8375900},{"timestamp":1335187800,"date":"2012-04-23","index":9455,"close":41.95,"high":42.04,"low":41.34,"open":41.52,"volume":5708100},{"timestamp":1335274200,"date":"2012-04-24","index":9456,"close":41.91,"high":42.45,"low":41.66,"open":42.4,"volume":10420400},{"timestamp":1335360600,"date":"2012-04-25","index":9457,"close":42.19,"high":42.22,"low":41.77,"open":42.15,"volume":6655500},{"timestamp":1335447000,"date":"2012-04-26","index":9458,"close":43.29,"high":43.35,"low":42.41,"open":42.58,"volume":6147000},{"timestamp":1335533400,"date":"2012-04-27","index":9459,"close":43.53,"high":43.64,"low":43.29,"open":43.58,"volume":3971100},{"timestamp":1335792600,"date":"2012-04-30","index":9460,"close":43.41,"high":43.49,"low":43.18,"open":43.31,"volume":2576400}],"post":[{"timestamp":1335879000,"date":"2012-05-01","index":9461,"close":42.7,"high":43.13,"low":42.29,"open":42.54,"volume":9676300},{"timestamp":1335965400,"date":"2012-05-02","index":9462,"close":42.36,"high":42.42,"low":42.03,"open":42.08,"volume":7384300},{"timestamp":1336051800,"date":"2012-05-03","index":9463,"close":42.02,"high":42.54,"low":41.84,"open":42.44,"volume":5926700},{"timestamp":1336138200,"date":"2012-05-04","index":9464,"close":40.96,"high":41.82,"low":40.95,"open":41.77,"volume":6286000},{"timestamp":1336397400,"date":"2012-05-07","index":9465,"close":41.33,"high":41.48,"low":40.8,"open":40.99,"volume":4114800},{"timestamp":1336483800,"date":"2012-05-08","index":9466,"close":40.42,"high":41.06,"low":40.02,"open":41.01,"volume":9465000},{"timestamp":1336570200,"date":"2012-05-09","index":9467,"close":39.26,"high":39.56,"low":38.83,"open":39.13,"volume":11376600},{"timestamp":1336656600,"date":"2012-05-10","index":9468,"close":39.78,"high":40.12,"low":39.66,"open":39.81,"volume":5784300},{"timestamp":1336743000,"date":"2012-05-11","index":9469,"close":39.65,"high":40.29,"low":39.56,"open":39.6,"volume":4645500},{"timestamp":1337002200,"date":"2012-05-14","index":9470,"close":38.86,"high":39.28,"low":38.85,"open":39.08,"volume":3860200},{"timestamp":1337088600,"date":"2012-05-15","index":9471,"close":38.18,"high":38.83,"low":38.15,"open":38.69,"volume":6842700}]},{"date":"2012-02-07","estimated":1.59,"reported":2.41,"pre":[{"timestamp":1327329000,"date":"2012-01-23","index":9392,"close":44.63,"high":44.74,"low":44.33,"open":44.46,"volume":6455300},{"timestamp":1327415400,"date":"2012-01-24","index":9393,"close":44.7,"high":44.75,"low":44.28,"open":44.51,"volume":6135500},{"timestamp":1327501800,"date":"2012-01-25","index":9394,"close":44.9,"high":44.95,"low":44.1,"open":44.36,"volume":5846400},{"timestamp":1327588200,"date":"2012-01-26","index":9395,"close":44.77,"high":45.11,"low":44.7,"open":44.98,"volume":6681200},{"timestamp":1327674600,"date":"2012-01-27","index":9396,"close":43.7,"high":44.18,"low":43.66,"open":43.82,"volume":8780000},{"timestamp":1327933800,"date":"2012-01-30","index":9397,"close":44.14,"high":44.16,"low":42.84,"open":42.91,"volume":10780900},{"timestamp":1328020200,"date":"2012-01-31","index":9398,"close":45.91,"high":46.03,"low":44.56,"open":44.89,"volume":23364500},{"timestamp":1328106600,"date":"2012-02-01","index":9399,"close":45.55,"high":46.1,"low":45.55,"open":45.81,"volume":11902000},{"timestamp":1328193000,"date":"2012-02-02","index":9400,"close":45.53,"high":45.66,"low":45.22,"open":45.26,"volume":7513300},{"timestamp":1328279400,"date":"2012-02-03","index":9401,"close":46.57,"high":46.76,"low":45.53,"open":45.54,"volume":12074800},{"timestamp":1328538600,"date":"2012-02-06","index":9402,"close":46.87,"high":46.91,"low":45.96,"open":46.12,"volume":8785400}],"post":[{"timestamp":1328625000,"date":"2012-02-07","index":9403,"close":46.6,"high":46.7,"low":45.69,"open":46.23,"volume":11373200},{"timestamp":1328711400,"date":"2012-02-08","index":9404,"close":46.97,"high":47.09,"low":46.37,"open":46.41,"volume":12378300},{"timestamp":1328797800,"date":"2012-02-09","index":9405,"close":46.77,"high":47.28,"low":46.66,"open":47.26,"volume":8458700},{"timestamp":1328884200,"date":"2012-02-10","index":9406,"close":46.35,"high":46.61,"low":46.2,"open":46.38,"volume":10779200},{"timestamp":1329143400,"date":"2012-02-13","index":9407,"close":47.37,"high":47.46,"low":46.73,"open":47.06,"volume":9665400},{"timestamp":1329229800,"date":"2012-02-14","index":9408,"close":46.47,"high":47.25,"low":46.36,"open":47.04,"volume":12258400},{"timestamp":1329316200,"date":"2012-02-15","index":9409,"close":45.96,"high":46.23,"low":45.84,"open":46.15,"volume":7563600},{"timestamp":1329402600,"date":"2012-02-16","index":9410,"close":46.65,"high":46.71,"low":46.04,"open":46.17,"volume":5509900},{"timestamp":1329489000,"date":"2012-02-17","index":9411,"close":47.62,"high":47.67,"low":46.43,"open":46.58,"volume":12135500},{"timestamp":1329834600,"date":"2012-02-21","index":9412,"close":47.16,"high":47.75,"low":47.01,"open":47.45,"volume":8462000},{"timestamp":1329921000,"date":"2012-02-22","index":9413,"close":46.87,"high":47.07,"low":46.73,"open":47.01,"volume":20119500}]},{"date":"2011-10-25","estimated":1.66,"reported":1.63,"pre":[{"timestamp":1318253400,"date":"2011-10-10","index":9321,"close":38.31,"high":38.32,"low":37.6,"open":37.8,"volume":6615100},{"timestamp":1318339800,"date":"2011-10-11","index":9322,"close":38.36,"high":38.39,"low":37.75,"open":37.75,"volume":7806800},{"timestamp":1318426200,"date":"2011-10-12","index":9323,"close":38.63,"high":39.26,"low":38.62,"open":38.79,"volume":7452900},{"timestamp":1318512600,"date":"2011-10-13","index":9324,"close":38.75,"high":38.94,"low":37.97,"open":38.19,"volume":5807000},{"timestamp":1318599000,"date":"2011-10-14","index":9325,"close":39.88,"high":39.9,"low":39.17,"open":39.46,"volume":5799800},{"timestamp":1318858200,"date":"2011-10-17","index":9326,"close":40.17,"high":40.82,"low":39.91,"open":40.82,"volume":10406300},{"timestamp":1318944600,"date":"2011-10-18","index":9327,"close":41.11,"high":41.37,"low":40.09,"open":40.67,"volume":8055100},{"timestamp":1319031000,"date":"2011-10-19","index":9328,"close":40.78,"high":41.52,"low":40.63,"open":41.32,"volume":7938200},{"timestamp":1319117400,"date":"2011-10-20","index":9329,"close":41.32,"high":41.51,"low":40.25,"open":40.81,"volume":10185300},{"timestamp":1319203800,"date":"2011-10-21","index":9330,"close":42.35,"high":42.47,"low":41.5,"open":41.56,"volume":10835800},{"timestamp":1319463000,"date":"2011-10-24","index":9331,"close":41.84,"high":42.12,"low":41.32,"open":41.32,"volume":9613400}],"post":[{"timestamp":1319549400,"date":"2011-10-25","index":9332,"close":43.52,"high":44.01,"low":42.84,"open":43.45,"volume":17175000},{"timestamp":1319635800,"date":"2011-10-26","index":9333,"close":44.65,"high":44.79,"low":43.32,"open":43.97,"volume":18040600},{"timestamp":1319722200,"date":"2011-10-27","index":9334,"close":45.43,"high":45.84,"low":44.76,"open":45.17,"volume":13456300},{"timestamp":1319808600,"date":"2011-10-28","index":9335,"close":45.5,"high":45.55,"low":44.87,"open":44.88,"volume":8045100},{"timestamp":1320067800,"date":"2011-10-31","index":9336,"close":44.18,"high":45.28,"low":44.15,"open":44.85,"volume":8608900},{"timestamp":1320154200,"date":"2011-11-01","index":9337,"close":42.72,"high":43.24,"low":41.72,"open":41.91,"volume":15025500},{"timestamp":1320240600,"date":"2011-11-02","index":9338,"close":43.41,"high":43.64,"low":42.86,"open":42.92,"volume":10065800},{"timestamp":1320327000,"date":"2011-11-03","index":9339,"close":44.02,"high":44.14,"low":43.16,"open":43.85,"volume":6178200},{"timestamp":1320413400,"date":"2011-11-04","index":9340,"close":43.85,"high":44,"low":43.13,"open":43.34,"volume":5478500},{"timestamp":1320676200,"date":"2011-11-07","index":9341,"close":44,"high":44.06,"low":43.4,"open":43.45,"volume":7964300},{"timestamp":1320762600,"date":"2011-11-08","index":9342,"close":44.7,"high":44.89,"low":44.05,"open":44.67,"volume":5679300}]},{"date":"2011-07-26","estimated":1.96,"reported":1.69,"pre":[{"timestamp":1310391000,"date":"2011-07-11","index":9257,"close":43.84,"high":44.11,"low":43.55,"open":43.57,"volume":7759900},{"timestamp":1310477400,"date":"2011-07-12","index":9258,"close":43.41,"high":43.71,"low":43.31,"open":43.35,"volume":11290700},{"timestamp":1310563800,"date":"2011-07-13","index":9259,"close":43.74,"high":44.28,"low":43.5,"open":43.52,"volume":9895100},{"timestamp":1310650200,"date":"2011-07-14","index":9260,"close":44.34,"high":44.97,"low":44.1,"open":44.7,"volume":12098900},{"timestamp":1310736600,"date":"2011-07-15","index":9261,"close":44.33,"high":44.65,"low":44.05,"open":44.47,"volume":9828900},{"timestamp":1310995800,"date":"2011-07-18","index":9262,"close":44.31,"high":44.47,"low":43.85,"open":43.99,"volume":6969300},{"timestamp":1311082200,"date":"2011-07-19","index":9263,"close":44.96,"high":45.02,"low":44.52,"open":44.57,"volume":5541000},{"timestamp":1311168600,"date":"2011-07-20","index":9264,"close":45.76,"high":46.01,"low":45.47,"open":45.69,"volume":8585500},{"timestamp":1311255000,"date":"2011-07-21","index":9265,"close":46.04,"high":46.29,"low":45.81,"open":46.01,"volume":7788000},{"timestamp":1311341400,"date":"2011-07-22","index":9266,"close":46.2,"high":46.3,"low":45.89,"open":46.24,"volume":6201200},{"timestamp":1311600600,"date":"2011-07-25","index":9267,"close":46.77,"high":47.09,"low":46.12,"open":46.24,"volume":12543000}],"post":[{"timestamp":1311687000,"date":"2011-07-26","index":9268,"close":46.18,"high":46.63,"low":45.46,"open":45.89,"volume":13833700},{"timestamp":1311773400,"date":"2011-07-27","index":9269,"close":44.92,"high":45.61,"low":44.72,"open":45.59,"volume":12530300},{"timestamp":1311859800,"date":"2011-07-28","index":9270,"close":45.05,"high":45.38,"low":44.52,"open":44.64,"volume":11834700},{"timestamp":1311946200,"date":"2011-07-29","index":9271,"close":45.44,"high":45.92,"low":44.64,"open":44.7,"volume":10712500},{"timestamp":1312205400,"date":"2011-08-01","index":9272,"close":45.13,"high":46.03,"low":44.72,"open":45.95,"volume":8549900},{"timestamp":1312291800,"date":"2011-08-02","index":9273,"close":43.61,"high":44.7,"low":43.57,"open":44.38,"volume":11691200},{"timestamp":1312378200,"date":"2011-08-03","index":9274,"close":43.18,"high":43.27,"low":42.32,"open":43.18,"volume":10683200},{"timestamp":1312464600,"date":"2011-08-04","index":9275,"close":40.52,"high":42.08,"low":40.42,"open":42.04,"volume":13701100},{"timestamp":1312551000,"date":"2011-08-05","index":9276,"close":40.93,"high":41.33,"low":39.66,"open":40.98,"volume":17389900},{"timestamp":1312810200,"date":"2011-08-08","index":9277,"close":38.19,"high":40.36,"low":38.12,"open":39.78,"volume":16959600},{"timestamp":1312896600,"date":"2011-08-09","index":9278,"close":39.99,"high":39.99,"low":37.84,"open":39.37,"volume":15111000}]},{"date":"2011-04-27","estimated":1.82,"reported":1.75,"pre":[{"timestamp":1302528600,"date":"2011-04-11","index":9195,"close":46.67,"high":47.18,"low":46.57,"open":46.87,"volume":6700500},{"timestamp":1302615000,"date":"2011-04-12","index":9196,"close":45.3,"high":46.14,"low":45.11,"open":46.07,"volume":9040200},{"timestamp":1302701400,"date":"2011-04-13","index":9197,"close":45.4,"high":46,"low":45.3,"open":45.92,"volume":6993800},{"timestamp":1302787800,"date":"2011-04-14","index":9198,"close":45.54,"high":45.7,"low":45.25,"open":45.28,"volume":9343700},{"timestamp":1302874200,"date":"2011-04-15","index":9199,"close":44.96,"high":45.11,"low":44.68,"open":44.96,"volume":9247900},{"timestamp":1303133400,"date":"2011-04-18","index":9200,"close":44.47,"high":44.64,"low":44.04,"open":44.27,"volume":7931500},{"timestamp":1303219800,"date":"2011-04-19","index":9201,"close":44.68,"high":44.81,"low":44.44,"open":44.48,"volume":5287500},{"timestamp":1303306200,"date":"2011-04-20","index":9202,"close":45.91,"high":46.14,"low":45.78,"open":46.05,"volume":9412300},{"timestamp":1303392600,"date":"2011-04-21","index":9203,"close":46.03,"high":46.41,"low":45.87,"open":46.4,"volume":7240300},{"timestamp":1303738200,"date":"2011-04-25","index":9204,"close":45.98,"high":46.35,"low":45.75,"open":46.34,"volume":8629000},{"timestamp":1303824600,"date":"2011-04-26","index":9205,"close":46.32,"high":46.36,"low":45.87,"open":45.95,"volume":7890600}],"post":[{"timestamp":1303911000,"date":"2011-04-27","index":9206,"close":46.53,"high":46.85,"low":45.94,"open":46.83,"volume":12315900},{"timestamp":1303997400,"date":"2011-04-28","index":9207,"close":46.28,"high":46.49,"low":46.01,"open":46.11,"volume":7234900},{"timestamp":1304083800,"date":"2011-04-29","index":9208,"close":46.14,"high":46.4,"low":46.02,"open":46.25,"volume":6874100},{"timestamp":1304343000,"date":"2011-05-02","index":9209,"close":45.92,"high":46.35,"low":45.77,"open":46.33,"volume":5692700},{"timestamp":1304429400,"date":"2011-05-03","index":9210,"close":44.8,"high":45.6,"low":44.44,"open":45.48,"volume":12190400},{"timestamp":1304515800,"date":"2011-05-04","index":9211,"close":44.38,"high":45,"low":44.3,"open":44.97,"volume":10579300},{"timestamp":1304602200,"date":"2011-05-05","index":9212,"close":43.48,"high":44.17,"low":43.25,"open":44,"volume":11051100},{"timestamp":1304688600,"date":"2011-05-06","index":9213,"close":44.28,"high":45.04,"low":43.51,"open":43.52,"volume":16999600},{"timestamp":1304947800,"date":"2011-05-09","index":9214,"close":44.87,"high":45,"low":44.37,"open":44.52,"volume":7403900},{"timestamp":1305034200,"date":"2011-05-10","index":9215,"close":44.98,"high":45,"low":44.5,"open":44.63,"volume":5901700},{"timestamp":1305120600,"date":"2011-05-11","index":9216,"close":43.96,"high":44.72,"low":43.76,"open":44.72,"volume":6338300}]},{"date":"2011-02-01","estimated":1.6,"reported":1.39,"pre":[{"timestamp":1295015400,"date":"2011-01-14","index":9136,"close":49.25,"high":49.5,"low":47.39,"open":47.56,"volume":35199100},{"timestamp":1295361000,"date":"2011-01-18","index":9137,"close":49.23,"high":49.4,"low":48.68,"open":48.94,"volume":15798500},{"timestamp":1295447400,"date":"2011-01-19","index":9138,"close":48.2,"high":49.39,"low":47.91,"open":49.32,"volume":10347900},{"timestamp":1295533800,"date":"2011-01-20","index":9139,"close":47.57,"high":47.87,"low":46.8,"open":47.58,"volume":11543100},{"timestamp":1295620200,"date":"2011-01-21","index":9140,"close":47.61,"high":48.34,"low":47.4,"open":48.03,"volume":9596900},{"timestamp":1295879400,"date":"2011-01-24","index":9141,"close":48.08,"high":48.16,"low":47.21,"open":47.21,"volume":7143800},{"timestamp":1295965800,"date":"2011-01-25","index":9142,"close":47.21,"high":47.44,"low":47,"open":47.37,"volume":10333400},{"timestamp":1296052200,"date":"2011-01-26","index":9143,"close":46.76,"high":47.11,"low":46.25,"open":46.97,"volume":16733500},{"timestamp":1296138600,"date":"2011-01-27","index":9144,"close":46.68,"high":47.09,"low":46.43,"open":46.9,"volume":8602200},{"timestamp":1296225000,"date":"2011-01-28","index":9145,"close":46.21,"high":46.76,"low":45.83,"open":46.48,"volume":9189200},{"timestamp":1296484200,"date":"2011-01-31","index":9146,"close":47.47,"high":47.52,"low":46.2,"open":46.52,"volume":13094400}],"post":[{"timestamp":1296570600,"date":"2011-02-01","index":9147,"close":47.98,"high":48.09,"low":46.6,"open":46.76,"volume":20934400},{"timestamp":1296657000,"date":"2011-02-02","index":9148,"close":47.13,"high":47.77,"low":47.01,"open":47.67,"volume":9871600},{"timestamp":1296743400,"date":"2011-02-03","index":9149,"close":46.58,"high":46.85,"low":46.2,"open":46.76,"volume":9925300},{"timestamp":1296829800,"date":"2011-02-04","index":9150,"close":46.03,"high":46.41,"low":45.84,"open":46.35,"volume":10843300},{"timestamp":1297089000,"date":"2011-02-07","index":9151,"close":46.54,"high":46.65,"low":46.31,"open":46.58,"volume":8163900},{"timestamp":1297175400,"date":"2011-02-08","index":9152,"close":46.79,"high":46.9,"low":46.2,"open":46.5,"volume":6722600},{"timestamp":1297261800,"date":"2011-02-09","index":9153,"close":45.83,"high":46.36,"low":45.69,"open":46.25,"volume":7049300},{"timestamp":1297348200,"date":"2011-02-10","index":9154,"close":45.93,"high":46.15,"low":45.56,"open":45.65,"volume":6178700},{"timestamp":1297434600,"date":"2011-02-11","index":9155,"close":45.8,"high":46,"low":45.46,"open":45.5,"volume":6594700},{"timestamp":1297693800,"date":"2011-02-14","index":9156,"close":46.69,"high":46.8,"low":45.78,"open":45.85,"volume":10348200},{"timestamp":1297780200,"date":"2011-02-15","index":9157,"close":47.05,"high":47.36,"low":46.91,"open":47,"volume":14435500}]},{"date":"2010-11-02","estimated":1.51,"reported":1.77,"pre":[{"timestamp":1287408600,"date":"2010-10-18","index":9074,"close":41.49,"high":41.74,"low":40.44,"open":40.66,"volume":10620000},{"timestamp":1287495000,"date":"2010-10-19","index":9075,"close":40.94,"high":41.36,"low":40.38,"open":40.4,"volume":10092500},{"timestamp":1287581400,"date":"2010-10-20","index":9076,"close":41.1,"high":41.49,"low":40.9,"open":40.93,"volume":6992900},{"timestamp":1287667800,"date":"2010-10-21","index":9077,"close":40.65,"high":41.21,"low":40.45,"open":40.88,"volume":7577200},{"timestamp":1287754200,"date":"2010-10-22","index":9078,"close":40.5,"high":40.99,"low":40.22,"open":40.57,"volume":6824200},{"timestamp":1288013400,"date":"2010-10-25","index":9079,"close":40.21,"high":40.7,"low":40.21,"open":40.61,"volume":5308900},{"timestamp":1288099800,"date":"2010-10-26","index":9080,"close":40.65,"high":40.77,"low":40.21,"open":40.39,"volume":7507600},{"timestamp":1288186200,"date":"2010-10-27","index":9081,"close":40.1,"high":40.26,"low":39.58,"open":40.17,"volume":12112400},{"timestamp":1288272600,"date":"2010-10-28","index":9082,"close":40.6,"high":41.35,"low":40.21,"open":40.65,"volume":17172000},{"timestamp":1288359000,"date":"2010-10-29","index":9083,"close":40.8,"high":41,"low":40.45,"open":40.56,"volume":5343300},{"timestamp":1288618200,"date":"2010-11-01","index":9084,"close":40.77,"high":41.18,"low":40.61,"open":40.99,"volume":5837200}],"post":[{"timestamp":1288704600,"date":"2010-11-02","index":9085,"close":41.42,"high":41.68,"low":41.16,"open":41.28,"volume":10266400},{"timestamp":1288791000,"date":"2010-11-03","index":9086,"close":42.37,"high":42.73,"low":41.9,"open":42.61,"volume":16193500},{"timestamp":1288877400,"date":"2010-11-04","index":9087,"close":43.91,"high":43.95,"low":42.97,"open":43.17,"volume":16286500},{"timestamp":1288963800,"date":"2010-11-05","index":9088,"close":43.79,"high":43.98,"low":43.34,"open":43.56,"volume":9106200},{"timestamp":1289226600,"date":"2010-11-08","index":9089,"close":43.23,"high":43.35,"low":42.9,"open":43.16,"volume":9502400},{"timestamp":1289313000,"date":"2010-11-09","index":9090,"close":43,"high":44.37,"low":42.88,"open":44.2,"volume":16473900},{"timestamp":1289399400,"date":"2010-11-10","index":9091,"close":43.53,"high":43.55,"low":42.69,"open":43.24,"volume":11711500},{"timestamp":1289485800,"date":"2010-11-11","index":9092,"close":43.68,"high":43.81,"low":43.26,"open":43.29,"volume":7828300},{"timestamp":1289572200,"date":"2010-11-12","index":9093,"close":42.99,"high":43.65,"low":42.82,"open":43.35,"volume":6568800},{"timestamp":1289831400,"date":"2010-11-15","index":9094,"close":43.04,"high":43.64,"low":43.01,"open":43.6,"volume":6710700},{"timestamp":1289917800,"date":"2010-11-16","index":9095,"close":41.78,"high":42.5,"low":41.32,"open":42.49,"volume":10200900}]},{"date":"2010-07-28","estimated":1.44,"reported":1.66,"pre":[{"timestamp":1279027800,"date":"2010-07-13","index":9006,"close":36.88,"high":37.76,"low":35.71,"open":37.72,"volume":85975400},{"timestamp":1279114200,"date":"2010-07-14","index":9007,"close":36.18,"high":36.85,"low":35.7,"open":36.23,"volume":45008600},{"timestamp":1279200600,"date":"2010-07-15","index":9008,"close":38.92,"high":39.81,"low":36.52,"open":36.68,"volume":75737600},{"timestamp":1279287000,"date":"2010-07-16","index":9009,"close":37.1,"high":38.54,"low":37.07,"open":38.52,"volume":50505300},{"timestamp":1279546200,"date":"2010-07-19","index":9010,"close":35.75,"high":36.08,"low":34.58,"open":36,"volume":55491300},{"timestamp":1279632600,"date":"2010-07-20","index":9011,"close":35.2,"high":35.98,"low":34.79,"open":34.9,"volume":40772400},{"timestamp":1279719000,"date":"2010-07-21","index":9012,"close":36.13,"high":36.65,"low":35.67,"open":36.61,"volume":27693200},{"timestamp":1279805400,"date":"2010-07-22","index":9013,"close":36.23,"high":36.71,"low":36.03,"open":36.47,"volume":29319000},{"timestamp":1279891800,"date":"2010-07-23","index":9014,"close":36.86,"high":36.88,"low":36.17,"open":36.62,"volume":16621900},{"timestamp":1280151000,"date":"2010-07-26","index":9015,"close":38.65,"high":39,"low":37.74,"open":37.93,"volume":33981500},{"timestamp":1280237400,"date":"2010-07-27","index":9016,"close":38,"high":38.56,"low":37.33,"open":38.55,"volume":33502000}],"post":[{"timestamp":1280323800,"date":"2010-07-28","index":9017,"close":37.71,"high":38.1,"low":37.32,"open":37.34,"volume":18097000},{"timestamp":1280410200,"date":"2010-07-29","index":9018,"close":38.47,"high":38.9,"low":38.1,"open":38.15,"volume":19256500},{"timestamp":1280496600,"date":"2010-07-30","index":9019,"close":38.47,"high":38.63,"low":38.03,"open":38.09,"volume":13119800},{"timestamp":1280755800,"date":"2010-08-02","index":9020,"close":39.42,"high":39.55,"low":38.95,"open":39,"volume":16956300},{"timestamp":1280842200,"date":"2010-08-03","index":9021,"close":40,"high":40,"low":39.11,"open":39.38,"volume":18618800},{"timestamp":1280928600,"date":"2010-08-04","index":9022,"close":39.39,"high":40.64,"low":39.2,"open":39.77,"volume":33302000},{"timestamp":1281015000,"date":"2010-08-05","index":9023,"close":40.68,"high":40.75,"low":39.94,"open":40.23,"volume":24447600},{"timestamp":1281101400,"date":"2010-08-06","index":9024,"close":41.33,"high":41.5,"low":40.6,"open":41.07,"volume":29162500},{"timestamp":1281360600,"date":"2010-08-09","index":9025,"close":40.86,"high":41.59,"low":40.85,"open":41.56,"volume":18331200},{"timestamp":1281447000,"date":"2010-08-10","index":9026,"close":40.11,"high":40.25,"low":39.38,"open":40.06,"volume":16296200},{"timestamp":1281533400,"date":"2010-08-11","index":9027,"close":38.79,"high":39,"low":38.59,"open":38.97,"volume":12220100}]},{"date":"2010-04-29","estimated":1.6,"reported":1.79,"pre":[{"timestamp":1271251800,"date":"2010-04-14","index":8944,"close":60,"high":60.1,"low":59.67,"open":59.99,"volume":5968200},{"timestamp":1271338200,"date":"2010-04-15","index":8945,"close":60.57,"high":60.98,"low":60.48,"open":60.56,"volume":5288500},{"timestamp":1271424600,"date":"2010-04-16","index":8946,"close":59.88,"high":60.5,"low":59.33,"open":60.41,"volume":6216500},{"timestamp":1271683800,"date":"2010-04-19","index":8947,"close":59.48,"high":59.52,"low":58.81,"open":58.86,"volume":5524800},{"timestamp":1271770200,"date":"2010-04-20","index":8948,"close":60.48,"high":60.7,"low":60.29,"open":60.45,"volume":3790200},{"timestamp":1271856600,"date":"2010-04-21","index":8949,"close":60.09,"high":60.57,"low":59.84,"open":60.19,"volume":4079500},{"timestamp":1271943000,"date":"2010-04-22","index":8950,"close":59.55,"high":59.55,"low":58.86,"open":59.14,"volume":5332600},{"timestamp":1272029400,"date":"2010-04-23","index":8951,"close":59.88,"high":59.91,"low":58.75,"open":58.85,"volume":5333900},{"timestamp":1272288600,"date":"2010-04-26","index":8952,"close":57.91,"high":59.87,"low":57.9,"open":59.77,"volume":13117800},{"timestamp":1272375000,"date":"2010-04-27","index":8953,"close":56.33,"high":57.72,"low":56.21,"open":56.77,"volume":18287000},{"timestamp":1272461400,"date":"2010-04-28","index":8954,"close":57.34,"high":57.69,"low":56.64,"open":57.21,"volume":9568300}],"post":[{"timestamp":1272547800,"date":"2010-04-29","index":8955,"close":52.56,"high":56.49,"low":51.88,"open":56.39,"volume":85065100},{"timestamp":1272634200,"date":"2010-04-30","index":8956,"close":52.15,"high":53.38,"low":51.36,"open":52.43,"volume":61635600},{"timestamp":1272893400,"date":"2010-05-03","index":8957,"close":50.19,"high":51.29,"low":47.35,"open":49.36,"volume":156810500},{"timestamp":1272979800,"date":"2010-05-04","index":8958,"close":51.2,"high":51.32,"low":48.44,"open":50.51,"volume":55665100},{"timestamp":1273066200,"date":"2010-05-05","index":8959,"close":50.99,"high":52,"low":50.07,"open":51,"volume":42225300},{"timestamp":1273152600,"date":"2010-05-06","index":8960,"close":50.33,"high":51.69,"low":48.01,"open":51.38,"volume":37343500},{"timestamp":1273239000,"date":"2010-05-07","index":8961,"close":49.06,"high":50.32,"low":48,"open":49.75,"volume":24092300},{"timestamp":1273498200,"date":"2010-05-10","index":8962,"close":48.75,"high":49.89,"low":48.16,"open":49.12,"volume":31336500},{"timestamp":1273584600,"date":"2010-05-11","index":8963,"close":48.74,"high":49.51,"low":48.05,"open":48.12,"volume":26604300},{"timestamp":1273671000,"date":"2010-05-12","index":8964,"close":48.5,"high":49.05,"low":47.86,"open":48.76,"volume":23295500},{"timestamp":1273757400,"date":"2010-05-13","index":8965,"close":48.1,"high":49,"low":47.93,"open":48.18,"volume":19204200}]},{"date":"2010-02-02","estimated":1.51,"reported":1.4,"pre":[{"timestamp":1263565800,"date":"2010-01-15","index":8884,"close":61.64,"high":61.72,"low":61.29,"open":61.62,"volume":3596700},{"timestamp":1263911400,"date":"2010-01-19","index":8885,"close":62.32,"high":62.38,"low":61.76,"open":61.76,"volume":4914400},{"timestamp":1263997800,"date":"2010-01-20","index":8886,"close":61.06,"high":61.44,"low":60.6,"open":61.35,"volume":5410900},{"timestamp":1264084200,"date":"2010-01-21","index":8887,"close":59.57,"high":61.11,"low":59.13,"open":60.95,"volume":7184400},{"timestamp":1264170600,"date":"2010-01-22","index":8888,"close":57.87,"high":59.1,"low":57.76,"open":58.77,"volume":7297200},{"timestamp":1264429800,"date":"2010-01-25","index":8889,"close":58.55,"high":58.79,"low":58.21,"open":58.55,"volume":4039100},{"timestamp":1264516200,"date":"2010-01-26","index":8890,"close":58.49,"high":58.92,"low":57.81,"open":57.95,"volume":5684700},{"timestamp":1264602600,"date":"2010-01-27","index":8891,"close":58.06,"high":58.18,"low":57.44,"open":57.89,"volume":6025600},{"timestamp":1264689000,"date":"2010-01-28","index":8892,"close":57.33,"high":58.48,"low":56.96,"open":58.4,"volume":5003700},{"timestamp":1264775400,"date":"2010-01-29","index":8893,"close":56.12,"high":57.38,"low":55.87,"open":57.08,"volume":7643200},{"timestamp":1265034600,"date":"2010-02-01","index":8894,"close":57.23,"high":57.26,"low":56.47,"open":56.47,"volume":6031200}],"post":[{"timestamp":1265121000,"date":"2010-02-02","index":8895,"close":55.46,"high":55.71,"low":54.14,"open":54.4,"volume":18574000},{"timestamp":1265207400,"date":"2010-02-03","index":8896,"close":55.17,"high":55.53,"low":54.85,"open":55.35,"volume":8410700},{"timestamp":1265293800,"date":"2010-02-04","index":8897,"close":53.48,"high":54.78,"low":53.44,"open":54.76,"volume":8364700},{"timestamp":1265380200,"date":"2010-02-05","index":8898,"close":53.18,"high":53.31,"low":52.1,"open":53.11,"volume":11065800},{"timestamp":1265639400,"date":"2010-02-08","index":8899,"close":52.43,"high":53.24,"low":52.13,"open":52.64,"volume":7808900},{"timestamp":1265725800,"date":"2010-02-09","index":8900,"close":53.61,"high":54.1,"low":52.73,"open":52.92,"volume":8017100},{"timestamp":1265812200,"date":"2010-02-10","index":8901,"close":53.65,"high":53.92,"low":53.11,"open":53.72,"volume":5598300},{"timestamp":1265898600,"date":"2010-02-11","index":8902,"close":54.8,"high":54.86,"low":53.59,"open":53.89,"volume":6878000},{"timestamp":1265985000,"date":"2010-02-12","index":8903,"close":54.67,"high":54.8,"low":53.92,"open":54.14,"volume":6761900},{"timestamp":1266330600,"date":"2010-02-16","index":8904,"close":55.95,"high":56.14,"low":54.65,"open":54.86,"volume":11509700},{"timestamp":1266417000,"date":"2010-02-17","index":8905,"close":54.24,"high":54.8,"low":54.02,"open":54.64,"volume":7368200}]},{"date":"2009-10-27","estimated":1.04,"reported":1.5,"pre":[{"timestamp":1255354200,"date":"2009-10-12","index":8818,"close":52.64,"high":52.86,"low":52.38,"open":52.4,"volume":4979600},{"timestamp":1255440600,"date":"2009-10-13","index":8819,"close":52.68,"high":52.88,"low":52.18,"open":52.73,"volume":5166200},{"timestamp":1255527000,"date":"2009-10-14","index":8820,"close":53.66,"high":54,"low":53.5,"open":54,"volume":4747700},{"timestamp":1255613400,"date":"2009-10-15","index":8821,"close":54.76,"high":54.88,"low":54.29,"open":54.46,"volume":5889700},{"timestamp":1255699800,"date":"2009-10-16","index":8822,"close":55.01,"high":55.27,"low":54.86,"open":55.09,"volume":5745500},{"timestamp":1255959000,"date":"2009-10-19","index":8823,"close":56.4,"high":56.8,"low":55.64,"open":56.04,"volume":6527800},{"timestamp":1256045400,"date":"2009-10-20","index":8824,"close":56.18,"high":56.5,"low":55.72,"open":56.43,"volume":4905500},{"timestamp":1256131800,"date":"2009-10-21","index":8825,"close":56.42,"high":57.35,"low":56.35,"open":56.43,"volume":5843100},{"timestamp":1256218200,"date":"2009-10-22","index":8826,"close":56.64,"high":56.79,"low":55.82,"open":56.28,"volume":4002000},{"timestamp":1256304600,"date":"2009-10-23","index":8827,"close":55.42,"high":56.19,"low":55.15,"open":56.11,"volume":4625100},{"timestamp":1256563800,"date":"2009-10-26","index":8828,"close":55.48,"high":56.78,"low":55.25,"open":56.24,"volume":5531600}],"post":[{"timestamp":1256650200,"date":"2009-10-27","index":8829,"close":57.82,"high":58.69,"low":57.41,"open":57.93,"volume":12981400},{"timestamp":1256736600,"date":"2009-10-28","index":8830,"close":56.82,"high":57.7,"low":56.77,"open":57.7,"volume":10207900},{"timestamp":1256823000,"date":"2009-10-29","index":8831,"close":58.3,"high":58.5,"low":57.69,"open":57.96,"volume":6835200},{"timestamp":1256909400,"date":"2009-10-30","index":8832,"close":56.62,"high":58.07,"low":56.15,"open":57.99,"volume":7111900},{"timestamp":1257172200,"date":"2009-11-02","index":8833,"close":57.27,"high":57.85,"low":56.52,"open":57.03,"volume":5574000},{"timestamp":1257258600,"date":"2009-11-03","index":8834,"close":57.55,"high":57.81,"low":56.22,"open":56.36,"volume":5694600},{"timestamp":1257345000,"date":"2009-11-04","index":8835,"close":57.58,"high":58.19,"low":57.47,"open":57.73,"volume":5012600},{"timestamp":1257431400,"date":"2009-11-05","index":8836,"close":58.53,"high":58.91,"low":58.07,"open":58.2,"volume":4688300},{"timestamp":1257517800,"date":"2009-11-06","index":8837,"close":58.43,"high":58.43,"low":57.45,"open":57.53,"volume":4113700},{"timestamp":1257777000,"date":"2009-11-09","index":8838,"close":59.93,"high":60,"low":59.61,"open":59.68,"volume":6039100},{"timestamp":1257863400,"date":"2009-11-10","index":8839,"close":59.13,"high":59.24,"low":58.61,"open":58.74,"volume":5199500}]},{"date":"2009-07-28","estimated":0.92,"reported":0.94,"pre":[{"timestamp":1247491800,"date":"2009-07-13","index":8754,"close":46.2,"high":46.27,"low":45.02,"open":45.64,"volume":5217100},{"timestamp":1247578200,"date":"2009-07-14","index":8755,"close":46.4,"high":46.94,"low":46.08,"open":46.85,"volume":3769000},{"timestamp":1247664600,"date":"2009-07-15","index":8756,"close":48.33,"high":48.51,"low":47.64,"open":47.7,"volume":5048900},{"timestamp":1247751000,"date":"2009-07-16","index":8757,"close":48.94,"high":49.18,"low":48.37,"open":48.59,"volume":5232000},{"timestamp":1247837400,"date":"2009-07-17","index":8758,"close":48.72,"high":48.98,"low":48.56,"open":48.67,"volume":3941400},{"timestamp":1248096600,"date":"2009-07-20","index":8759,"close":50.15,"high":50.17,"low":49.5,"open":49.99,"volume":5156100},{"timestamp":1248183000,"date":"2009-07-21","index":8760,"close":49.95,"high":50.22,"low":49.29,"open":50.16,"volume":4901000},{"timestamp":1248269400,"date":"2009-07-22","index":8761,"close":49.66,"high":50.19,"low":49.33,"open":49.52,"volume":3952300},{"timestamp":1248355800,"date":"2009-07-23","index":8762,"close":50.7,"high":50.93,"low":49.94,"open":49.99,"volume":5760700},{"timestamp":1248442200,"date":"2009-07-24","index":8763,"close":50.65,"high":50.9,"low":50.1,"open":50.65,"volume":3922100},{"timestamp":1248701400,"date":"2009-07-27","index":8764,"close":51.34,"high":51.53,"low":50.89,"open":51.19,"volume":5468700}],"post":[{"timestamp":1248787800,"date":"2009-07-28","index":8765,"close":50,"high":50.38,"low":49.45,"open":50.37,"volume":6741700},{"timestamp":1248874200,"date":"2009-07-29","index":8766,"close":49.67,"high":50.29,"low":49.4,"open":50.27,"volume":7121500},{"timestamp":1248960600,"date":"2009-07-30","index":8767,"close":49.87,"high":50.5,"low":49.84,"open":50.31,"volume":6363800},{"timestamp":1249047000,"date":"2009-07-31","index":8768,"close":50.04,"high":50.35,"low":49.39,"open":49.7,"volume":5657600},{"timestamp":1249306200,"date":"2009-08-03","index":8769,"close":52.05,"high":52.24,"low":51.25,"open":51.45,"volume":6920000},{"timestamp":1249392600,"date":"2009-08-04","index":8770,"close":51.72,"high":52.08,"low":51.2,"open":51.52,"volume":5233500},{"timestamp":1249479000,"date":"2009-08-05","index":8771,"close":51.55,"high":51.78,"low":51,"open":51.57,"volume":4844000},{"timestamp":1249565400,"date":"2009-08-06","index":8772,"close":50.51,"high":51.17,"low":50.17,"open":51.08,"volume":5338600},{"timestamp":1249651800,"date":"2009-08-07","index":8773,"close":51.11,"high":51.41,"low":50.9,"open":51.34,"volume":4835800},{"timestamp":1249911000,"date":"2009-08-10","index":8774,"close":51.2,"high":51.32,"low":50.77,"open":50.86,"volume":4345700},{"timestamp":1249997400,"date":"2009-08-11","index":8775,"close":50.83,"high":51,"low":50.6,"open":50.84,"volume":5071600}]},{"date":"2009-04-28","estimated":0.58,"reported":0.83,"pre":[{"timestamp":1239629400,"date":"2009-04-13","index":8691,"close":39.92,"high":40.23,"low":39.25,"open":39.58,"volume":5119800},{"timestamp":1239715800,"date":"2009-04-14","index":8692,"close":39.19,"high":39.75,"low":38.69,"open":38.69,"volume":8660300},{"timestamp":1239802200,"date":"2009-04-15","index":8693,"close":39.33,"high":39.35,"low":38.6,"open":38.99,"volume":6625700},{"timestamp":1239888600,"date":"2009-04-16","index":8694,"close":40.01,"high":40.2,"low":39.26,"open":39.43,"volume":8086400},{"timestamp":1239975000,"date":"2009-04-17","index":8695,"close":40.13,"high":40.35,"low":39.72,"open":40,"volume":5474600},{"timestamp":1240234200,"date":"2009-04-20","index":8696,"close":38.9,"high":39.74,"low":38.7,"open":39.71,"volume":6776200},{"timestamp":1240320600,"date":"2009-04-21","index":8697,"close":39.77,"high":39.98,"low":38.54,"open":38.58,"volume":6041300},{"timestamp":1240407000,"date":"2009-04-22","index":8698,"close":39.11,"high":39.92,"low":39,"open":39.07,"volume":6855200},{"timestamp":1240493400,"date":"2009-04-23","index":8699,"close":40.85,"high":42.27,"low":39.92,"open":40.53,"volume":7172500},{"timestamp":1240579800,"date":"2009-04-24","index":8700,"close":42.06,"high":42.5,"low":41.81,"open":42.35,"volume":7994900},{"timestamp":1240839000,"date":"2009-04-27","index":8701,"close":41.92,"high":42.7,"low":41.44,"open":41.67,"volume":8997800}],"post":[{"timestamp":1240925400,"date":"2009-04-28","index":8702,"close":42.62,"high":42.97,"low":42.08,"open":42.52,"volume":7377800},{"timestamp":1241011800,"date":"2009-04-29","index":8703,"close":43.11,"high":43.55,"low":42.57,"open":42.62,"volume":9000700},{"timestamp":1241098200,"date":"2009-04-30","index":8704,"close":42.46,"high":43.5,"low":42.2,"open":42.89,"volume":7472300},{"timestamp":1241184600,"date":"2009-05-01","index":8705,"close":43.87,"high":43.98,"low":42.95,"open":43.17,"volume":5353900},{"timestamp":1241443800,"date":"2009-05-04","index":8706,"close":45.02,"high":45.25,"low":44.05,"open":44.17,"volume":7450900},{"timestamp":1241530200,"date":"2009-05-05","index":8707,"close":44.84,"high":45.05,"low":44.34,"open":44.59,"volume":5450800},{"timestamp":1241616600,"date":"2009-05-06","index":8708,"close":46.13,"high":46.19,"low":45.16,"open":45.78,"volume":7544400},{"timestamp":1241703000,"date":"2009-05-07","index":8709,"close":46.17,"high":47,"low":45.75,"open":46.81,"volume":14608100},{"timestamp":1241789400,"date":"2009-05-08","index":8710,"close":48.34,"high":48.75,"low":46.95,"open":47.01,"volume":11543700},{"timestamp":1242048600,"date":"2009-05-11","index":8711,"close":47,"high":47.36,"low":46.65,"open":46.76,"volume":9756700},{"timestamp":1242135000,"date":"2009-05-12","index":8712,"close":47.94,"high":48.1,"low":47.07,"open":47.24,"volume":8512200}]},{"date":"2009-02-03","estimated":1.1,"reported":0.84,"pre":[{"timestamp":1232116200,"date":"2009-01-16","index":8633,"close":44.21,"high":44.88,"low":43.07,"open":44.83,"volume":6916300},{"timestamp":1232461800,"date":"2009-01-20","index":8634,"close":41.27,"high":42.4,"low":41.1,"open":41.84,"volume":10856900},{"timestamp":1232548200,"date":"2009-01-21","index":8635,"close":42.09,"high":42.15,"low":39.95,"open":40,"volume":14490400},{"timestamp":1232634600,"date":"2009-01-22","index":8636,"close":41.44,"high":42.05,"low":40.5,"open":40.66,"volume":9239700},{"timestamp":1232721000,"date":"2009-01-23","index":8637,"close":40.78,"high":41.1,"low":38.92,"open":39.31,"volume":12963400},{"timestamp":1232980200,"date":"2009-01-26","index":8638,"close":42.7,"high":42.99,"low":41.41,"open":41.59,"volume":8805200},{"timestamp":1233066600,"date":"2009-01-27","index":8639,"close":43.06,"high":43.55,"low":42.17,"open":42.77,"volume":6203700},{"timestamp":1233153000,"date":"2009-01-28","index":8640,"close":43.45,"high":44.29,"low":43.12,"open":44.14,"volume":7997200},{"timestamp":1233239400,"date":"2009-01-29","index":8641,"close":42.44,"high":43.1,"low":42.18,"open":42.63,"volume":8825300},{"timestamp":1233325800,"date":"2009-01-30","index":8642,"close":42.47,"high":43.2,"low":42.26,"open":42.95,"volume":8435600},{"timestamp":1233585000,"date":"2009-02-02","index":8643,"close":41.57,"high":41.78,"low":41.09,"open":41.17,"volume":6679700}],"post":[{"timestamp":1233671400,"date":"2009-02-03","index":8644,"close":42.29,"high":42.5,"low":40.15,"open":40.98,"volume":9625500},{"timestamp":1233757800,"date":"2009-02-04","index":8645,"close":42.99,"high":44.12,"low":42.6,"open":43.49,"volume":8024100},{"timestamp":1233844200,"date":"2009-02-05","index":8646,"close":44.25,"high":44.47,"low":42.76,"open":43.22,"volume":6967400},{"timestamp":1233930600,"date":"2009-02-06","index":8647,"close":45.54,"high":45.91,"low":44.35,"open":44.41,"volume":7486000},{"timestamp":1234189800,"date":"2009-02-09","index":8648,"close":45.46,"high":46.07,"low":45.16,"open":45.93,"volume":5154000},{"timestamp":1234276200,"date":"2009-02-10","index":8649,"close":43.47,"high":45.68,"low":43.11,"open":45.14,"volume":7511200},{"timestamp":1234362600,"date":"2009-02-11","index":8650,"close":43.63,"high":44.3,"low":43.14,"open":44.13,"volume":6219700},{"timestamp":1234449000,"date":"2009-02-12","index":8651,"close":44.34,"high":44.35,"low":42.37,"open":42.83,"volume":6944100},{"timestamp":1234535400,"date":"2009-02-13","index":8652,"close":43.85,"high":44.49,"low":43.6,"open":44.21,"volume":5736700},{"timestamp":1234881000,"date":"2009-02-17","index":8653,"close":42.02,"high":42.5,"low":41.53,"open":42.05,"volume":9025000},{"timestamp":1234967400,"date":"2009-02-18","index":8654,"close":40.72,"high":40.93,"low":39.91,"open":40.66,"volume":9753900}]},{"date":"2008-10-28","estimated":2.35,"reported":2.84,"pre":[{"timestamp":1223904600,"date":"2008-10-13","index":8567,"close":46.5,"high":46.5,"low":40.95,"open":41.5,"volume":11054400},{"timestamp":1223991000,"date":"2008-10-14","index":8568,"close":46.71,"high":48.6,"low":44.94,"open":47.86,"volume":13680900},{"timestamp":1224077400,"date":"2008-10-15","index":8569,"close":41.36,"high":45.5,"low":41.35,"open":45.29,"volume":9562500},{"timestamp":1224163800,"date":"2008-10-16","index":8570,"close":44.44,"high":44.57,"low":40.32,"open":42.47,"volume":13560400},{"timestamp":1224250200,"date":"2008-10-17","index":8571,"close":44.3,"high":47.21,"low":42.3,"open":42.37,"volume":10800900},{"timestamp":1224509400,"date":"2008-10-20","index":8572,"close":50.93,"high":50.96,"low":47.36,"open":47.98,"volume":12883100},{"timestamp":1224595800,"date":"2008-10-21","index":8573,"close":47.27,"high":48.94,"low":46.53,"open":47.71,"volume":9209300},{"timestamp":1224682200,"date":"2008-10-22","index":8574,"close":43.25,"high":44.47,"low":42.46,"open":44.29,"volume":12217300},{"timestamp":1224768600,"date":"2008-10-23","index":8575,"close":45.06,"high":45.54,"low":42,"open":42.68,"volume":13160500},{"timestamp":1224855000,"date":"2008-10-24","index":8576,"close":42.59,"high":43.29,"low":39.05,"open":39.12,"volume":13129900},{"timestamp":1225114200,"date":"2008-10-27","index":8577,"close":40.15,"high":42.23,"low":39.53,"open":39.76,"volume":10093700}],"post":[{"timestamp":1225200600,"date":"2008-10-28","index":8578,"close":46.52,"high":46.66,"low":42.08,"open":44.77,"volume":10844200},{"timestamp":1225287000,"date":"2008-10-29","index":8579,"close":49.2,"high":50.6,"low":47.3,"open":47.63,"volume":13252200},{"timestamp":1225373400,"date":"2008-10-30","index":8580,"close":49.58,"high":49.95,"low":47.12,"open":49.09,"volume":10331300},{"timestamp":1225459800,"date":"2008-10-31","index":8581,"close":49.7,"high":50.71,"low":47.47,"open":48.16,"volume":8414300},{"timestamp":1225722600,"date":"2008-11-03","index":8582,"close":48.47,"high":48.9,"low":47.73,"open":47.99,"volume":7093700},{"timestamp":1225809000,"date":"2008-11-04","index":8583,"close":51.26,"high":51.5,"low":49.74,"open":50,"volume":7057000},{"timestamp":1225895400,"date":"2008-11-05","index":8584,"close":48.95,"high":51.44,"low":48.92,"open":50.01,"volume":6557400},{"timestamp":1225981800,"date":"2008-11-06","index":8585,"close":46.98,"high":48.95,"low":46.32,"open":48.25,"volume":9735100},{"timestamp":1226068200,"date":"2008-11-07","index":8586,"close":49.49,"high":49.84,"low":47.99,"open":48.49,"volume":9207500},{"timestamp":1226327400,"date":"2008-11-10","index":8587,"close":48.77,"high":50.38,"low":47.72,"open":50.21,"volume":6464500},{"timestamp":1226413800,"date":"2008-11-11","index":8588,"close":47.07,"high":47.99,"low":46.1,"open":47.41,"volume":6477000}]},{"date":"2008-07-29","estimated":2.69,"reported":2.72,"pre":[{"timestamp":1216042200,"date":"2008-07-14","index":8503,"close":64.32,"high":64.85,"low":63.72,"open":64.64,"volume":4215800},{"timestamp":1216128600,"date":"2008-07-15","index":8504,"close":62.31,"high":64.15,"low":62.28,"open":63.97,"volume":4792300},{"timestamp":1216215000,"date":"2008-07-16","index":8505,"close":61.62,"high":62.15,"low":60.8,"open":62.07,"volume":6594100},{"timestamp":1216301400,"date":"2008-07-17","index":8506,"close":61.51,"high":62.61,"low":60.83,"open":62.2,"volume":6632000},{"timestamp":1216387800,"date":"2008-07-18","index":8507,"close":62.4,"high":62.71,"low":61.6,"open":61.85,"volume":4754800},{"timestamp":1216647000,"date":"2008-07-21","index":8508,"close":62.99,"high":63.1,"low":62.06,"open":62.43,"volume":4406700},{"timestamp":1216733400,"date":"2008-07-22","index":8509,"close":62.96,"high":63.97,"low":62.44,"open":63.97,"volume":5730800},{"timestamp":1216819800,"date":"2008-07-23","index":8510,"close":61.96,"high":63,"low":61.67,"open":62.97,"volume":5817300},{"timestamp":1216906200,"date":"2008-07-24","index":8511,"close":60.92,"high":61.93,"low":60.55,"open":61.31,"volume":5227200},{"timestamp":1216992600,"date":"2008-07-25","index":8512,"close":61.57,"high":62.31,"low":61.22,"open":61.88,"volume":4388400},{"timestamp":1217251800,"date":"2008-07-28","index":8513,"close":61.8,"high":62.39,"low":61.57,"open":62.39,"volume":4946300}],"post":[{"timestamp":1217338200,"date":"2008-07-29","index":8514,"close":60.24,"high":61.89,"low":59.98,"open":61.78,"volume":9309200},{"timestamp":1217424600,"date":"2008-07-30","index":8515,"close":62.09,"high":62.09,"low":60.36,"open":60.56,"volume":10794600},{"timestamp":1217511000,"date":"2008-07-31","index":8516,"close":61.44,"high":62.2,"low":61.25,"open":61.87,"volume":7405000},{"timestamp":1217597400,"date":"2008-08-01","index":8517,"close":61.2,"high":61.93,"low":61.08,"open":61.85,"volume":6379200},{"timestamp":1217856600,"date":"2008-08-04","index":8518,"close":60.2,"high":62.24,"low":60.01,"open":62.24,"volume":4634400},{"timestamp":1217943000,"date":"2008-08-05","index":8519,"close":60.23,"high":60.31,"low":59.58,"open":60.08,"volume":6101700},{"timestamp":1218029400,"date":"2008-08-06","index":8520,"close":61.59,"high":61.62,"low":60.72,"open":60.89,"volume":5864000},{"timestamp":1218115800,"date":"2008-08-07","index":8521,"close":61.34,"high":62.49,"low":61.25,"open":62.36,"volume":4992300},{"timestamp":1218202200,"date":"2008-08-08","index":8522,"close":60.02,"high":60.45,"low":59.31,"open":59.53,"volume":5657200},{"timestamp":1218461400,"date":"2008-08-11","index":8523,"close":60.24,"high":60.7,"low":59.55,"open":60.69,"volume":4327600},{"timestamp":1218547800,"date":"2008-08-12","index":8524,"close":60.97,"high":61.38,"low":60.56,"open":61.16,"volume":5166000}]},{"date":"2008-04-29","estimated":1.74,"reported":1.98,"pre":[{"timestamp":1208179800,"date":"2008-04-14","index":8440,"close":65.61,"high":65.9,"low":65.22,"open":65.61,"volume":3060500},{"timestamp":1208266200,"date":"2008-04-15","index":8441,"close":65.47,"high":65.73,"low":64.88,"open":65.41,"volume":3637400},{"timestamp":1208352600,"date":"2008-04-16","index":8442,"close":67.29,"high":67.31,"low":65.88,"open":66,"volume":3795400},{"timestamp":1208439000,"date":"2008-04-17","index":8443,"close":67.54,"high":67.7,"low":66.12,"open":66.23,"volume":4421600},{"timestamp":1208525400,"date":"2008-04-18","index":8444,"close":68.2,"high":68.3,"low":67.55,"open":67.84,"volume":2839200},{"timestamp":1208784600,"date":"2008-04-21","index":8445,"close":68.42,"high":68.69,"low":68,"open":68.57,"volume":3619400},{"timestamp":1208871000,"date":"2008-04-22","index":8446,"close":68.83,"high":69.09,"low":68.5,"open":68.75,"volume":3790600},{"timestamp":1208957400,"date":"2008-04-23","index":8447,"close":69.16,"high":69.44,"low":68.2,"open":68.82,"volume":3551000},{"timestamp":1209043800,"date":"2008-04-24","index":8448,"close":67.81,"high":68.27,"low":67.15,"open":67.85,"volume":4840700},{"timestamp":1209130200,"date":"2008-04-25","index":8449,"close":69.18,"high":69.44,"low":68.54,"open":69.05,"volume":3912900},{"timestamp":1209389400,"date":"2008-04-28","index":8450,"close":68.98,"high":69.64,"low":68.68,"open":69.39,"volume":2844600}],"post":[{"timestamp":1209475800,"date":"2008-04-29","index":8451,"close":72.18,"high":72.61,"low":71.66,"open":71.95,"volume":9590900},{"timestamp":1209562200,"date":"2008-04-30","index":8452,"close":72.79,"high":73.35,"low":72.48,"open":72.72,"volume":6624200},{"timestamp":1209648600,"date":"2008-05-01","index":8453,"close":71.91,"high":72.73,"low":71.06,"open":72.51,"volume":6024900},{"timestamp":1209735000,"date":"2008-05-02","index":8454,"close":72.22,"high":72.77,"low":71.7,"open":72.24,"volume":4510000},{"timestamp":1209994200,"date":"2008-05-05","index":8455,"close":72.47,"high":72.79,"low":71.85,"open":72.43,"volume":2086900},{"timestamp":1210080600,"date":"2008-05-06","index":8456,"close":72.84,"high":73.05,"low":71.64,"open":71.64,"volume":3326800},{"timestamp":1210167000,"date":"2008-05-07","index":8457,"close":72.13,"high":72.82,"low":71.93,"open":72.73,"volume":3371600},{"timestamp":1210253400,"date":"2008-05-08","index":8458,"close":72.7,"high":72.84,"low":72.05,"open":72.24,"volume":2875600},{"timestamp":1210339800,"date":"2008-05-09","index":8459,"close":72.1,"high":72.45,"low":71.5,"open":72.21,"volume":2716700},{"timestamp":1210599000,"date":"2008-05-12","index":8460,"close":73,"high":73.08,"low":72.39,"open":72.89,"volume":3623500},{"timestamp":1210685400,"date":"2008-05-13","index":8461,"close":72.44,"high":72.67,"low":71.66,"open":72.1,"volume":4278500}]},{"date":"2008-02-05","estimated":1.43,"reported":1.27,"pre":[{"timestamp":1200666600,"date":"2008-01-18","index":8382,"close":65.02,"high":66.02,"low":64.22,"open":65.71,"volume":4799300},{"timestamp":1201012200,"date":"2008-01-22","index":8383,"close":62.48,"high":62.93,"low":58.4,"open":58.9,"volume":11668400},{"timestamp":1201098600,"date":"2008-01-23","index":8384,"close":61.38,"high":62.2,"low":57.85,"open":58.85,"volume":11877700},{"timestamp":1201185000,"date":"2008-01-24","index":8385,"close":63.55,"high":63.59,"low":61.73,"open":62.84,"volume":5103700},{"timestamp":1201271400,"date":"2008-01-25","index":8386,"close":63.27,"high":65.03,"low":62.84,"open":64.89,"volume":4632600},{"timestamp":1201530600,"date":"2008-01-28","index":8387,"close":63.49,"high":63.84,"low":61.91,"open":62.74,"volume":3896100},{"timestamp":1201617000,"date":"2008-01-29","index":8388,"close":63.65,"high":63.85,"low":62.59,"open":63.36,"volume":4199600},{"timestamp":1201703400,"date":"2008-01-30","index":8389,"close":62.49,"high":63.8,"low":62.26,"open":62.72,"volume":4346800},{"timestamp":1201789800,"date":"2008-01-31","index":8390,"close":63.95,"high":64.05,"low":61.5,"open":61.8,"volume":6040700},{"timestamp":1201876200,"date":"2008-02-01","index":8391,"close":64.25,"high":64.5,"low":63.13,"open":63.34,"volume":5761400},{"timestamp":1202135400,"date":"2008-02-04","index":8392,"close":64.41,"high":65.1,"low":63.94,"open":64.17,"volume":3750800}],"post":[{"timestamp":1202221800,"date":"2008-02-05","index":8393,"close":63.48,"high":64.78,"low":63.35,"open":64.71,"volume":6279800},{"timestamp":1202308200,"date":"2008-02-06","index":8394,"close":63.71,"high":64.27,"low":63.56,"open":64.12,"volume":7252800},{"timestamp":1202394600,"date":"2008-02-07","index":8395,"close":63.04,"high":63.54,"low":62.38,"open":63.29,"volume":5081600},{"timestamp":1202481000,"date":"2008-02-08","index":8396,"close":64.3,"high":64.49,"low":62.95,"open":63.03,"volume":4481700},{"timestamp":1202740200,"date":"2008-02-11","index":8397,"close":64.8,"high":64.8,"low":63.61,"open":64.3,"volume":5510300},{"timestamp":1202826600,"date":"2008-02-12","index":8398,"close":65.56,"high":66.26,"low":64.89,"open":65.09,"volume":5516800},{"timestamp":1202913000,"date":"2008-02-13","index":8399,"close":66.76,"high":66.84,"low":65.65,"open":65.75,"volume":3963200},{"timestamp":1202999400,"date":"2008-02-14","index":8400,"close":66.43,"high":67.13,"low":66.37,"open":67,"volume":3123000},{"timestamp":1203085800,"date":"2008-02-15","index":8401,"close":65.68,"high":66.07,"low":64.85,"open":65.84,"volume":3394600},{"timestamp":1203431400,"date":"2008-02-19","index":8402,"close":66.99,"high":67.5,"low":66.75,"open":67.4,"volume":3337200},{"timestamp":1203517800,"date":"2008-02-20","index":8403,"close":66.06,"high":66.32,"low":64.87,"open":65.13,"volume":4579000}]},{"date":"2007-10-23","estimated":1.38,"reported":1.33,"pre":[{"timestamp":1191850200,"date":"2007-10-08","index":8311,"close":69.66,"high":69.97,"low":69.2,"open":69.79,"volume":1891500},{"timestamp":1191936600,"date":"2007-10-09","index":8312,"close":71.18,"high":71.29,"low":70.2,"open":70.23,"volume":3814300},{"timestamp":1192023000,"date":"2007-10-10","index":8313,"close":71.35,"high":71.75,"low":70.74,"open":70.77,"volume":4597700},{"timestamp":1192109400,"date":"2007-10-11","index":8314,"close":71.82,"high":73.06,"low":71.51,"open":72.17,"volume":5204100},{"timestamp":1192195800,"date":"2007-10-12","index":8315,"close":75.43,"high":75.55,"low":74.4,"open":74.61,"volume":10101000},{"timestamp":1192455000,"date":"2007-10-15","index":8316,"close":75.92,"high":76.89,"low":75.51,"open":76.85,"volume":6291100},{"timestamp":1192541400,"date":"2007-10-16","index":8317,"close":76.31,"high":76.66,"low":76.24,"open":76.6,"volume":5689300},{"timestamp":1192627800,"date":"2007-10-17","index":8318,"close":75.65,"high":76.23,"low":74.89,"open":76.1,"volume":4769500},{"timestamp":1192714200,"date":"2007-10-18","index":8319,"close":76.01,"high":76.14,"low":75.21,"open":75.37,"volume":3652900},{"timestamp":1192800600,"date":"2007-10-19","index":8320,"close":74.85,"high":76.18,"low":74.68,"open":76.18,"volume":5815100},{"timestamp":1193059800,"date":"2007-10-22","index":8321,"close":73.88,"high":74.01,"low":73.03,"open":73.49,"volume":4296300}],"post":[{"timestamp":1193146200,"date":"2007-10-23","index":8322,"close":75.44,"high":75.66,"low":74.86,"open":75.55,"volume":4561200},{"timestamp":1193232600,"date":"2007-10-24","index":8323,"close":75.57,"high":75.9,"low":74.79,"open":75.61,"volume":5412300},{"timestamp":1193319000,"date":"2007-10-25","index":8324,"close":75.86,"high":76.02,"low":75.07,"open":75.94,"volume":3759500},{"timestamp":1193405400,"date":"2007-10-26","index":8325,"close":77.78,"high":77.82,"low":76.94,"open":77.31,"volume":7062100},{"timestamp":1193664600,"date":"2007-10-29","index":8326,"close":78.2,"high":78.58,"low":77.96,"open":78.33,"volume":3637600},{"timestamp":1193751000,"date":"2007-10-30","index":8327,"close":76.63,"high":77.61,"low":76.54,"open":77.56,"volume":3317400},{"timestamp":1193837400,"date":"2007-10-31","index":8328,"close":77.99,"high":78.21,"low":76.69,"open":76.86,"volume":3796400},{"timestamp":1193923800,"date":"2007-11-01","index":8329,"close":76.4,"high":77.99,"low":76.33,"open":77.99,"volume":4330600},{"timestamp":1194010200,"date":"2007-11-02","index":8330,"close":78.39,"high":78.8,"low":77.76,"open":78.11,"volume":6886200},{"timestamp":1194273000,"date":"2007-11-05","index":8331,"close":78.79,"high":79.21,"low":78.06,"open":78.52,"volume":5978400},{"timestamp":1194359400,"date":"2007-11-06","index":8332,"close":79.7,"high":79.77,"low":78.92,"open":79.75,"volume":4386200}]},{"date":"2007-07-24","estimated":1.64,"reported":2.29,"pre":[{"timestamp":1183987800,"date":"2007-07-09","index":8247,"close":74.08,"high":74.36,"low":73.8,"open":73.92,"volume":2952000},{"timestamp":1184074200,"date":"2007-07-10","index":8248,"close":73.62,"high":74.3,"low":73.49,"open":74.02,"volume":4651200},{"timestamp":1184160600,"date":"2007-07-11","index":8249,"close":74,"high":74.09,"low":73.46,"open":73.59,"volume":3696400},{"timestamp":1184247000,"date":"2007-07-12","index":8250,"close":74.78,"high":74.87,"low":73.9,"open":73.92,"volume":3630300},{"timestamp":1184333400,"date":"2007-07-13","index":8251,"close":75.01,"high":75.25,"low":74.52,"open":74.53,"volume":3079100},{"timestamp":1184592600,"date":"2007-07-16","index":8252,"close":73.94,"high":74.44,"low":73.48,"open":74.29,"volume":3186300},{"timestamp":1184679000,"date":"2007-07-17","index":8253,"close":73.93,"high":74.52,"low":73.77,"open":74.4,"volume":2992700},{"timestamp":1184765400,"date":"2007-07-18","index":8254,"close":74.53,"high":74.53,"low":73.76,"open":73.85,"volume":3788600},{"timestamp":1184851800,"date":"2007-07-19","index":8255,"close":74.39,"high":74.48,"low":74.11,"open":74.15,"volume":3556100},{"timestamp":1184938200,"date":"2007-07-20","index":8256,"close":73.87,"high":74.29,"low":73.35,"open":74.21,"volume":4033300},{"timestamp":1185197400,"date":"2007-07-23","index":8257,"close":74.42,"high":74.68,"low":73.76,"open":74.25,"volume":3287300}],"post":[{"timestamp":1185283800,"date":"2007-07-24","index":8258,"close":72.3,"high":73.69,"low":72.11,"open":73.21,"volume":4768200},{"timestamp":1185370200,"date":"2007-07-25","index":8259,"close":72.59,"high":72.7,"low":71.45,"open":72.14,"volume":4387200},{"timestamp":1185456600,"date":"2007-07-26","index":8260,"close":70.9,"high":72.34,"low":69.78,"open":72.21,"volume":6154500},{"timestamp":1185543000,"date":"2007-07-27","index":8261,"close":69.45,"high":70.92,"low":68.79,"open":70.64,"volume":6485200},{"timestamp":1185802200,"date":"2007-07-30","index":8262,"close":69.91,"high":70.07,"low":69,"open":69.55,"volume":3838700},{"timestamp":1185888600,"date":"2007-07-31","index":8263,"close":69.4,"high":70.69,"low":69.3,"open":70.13,"volume":4240900},{"timestamp":1185975000,"date":"2007-08-01","index":8264,"close":69.7,"high":70.33,"low":68.34,"open":69.89,"volume":6521400},{"timestamp":1186061400,"date":"2007-08-02","index":8265,"close":68.98,"high":69.19,"low":68.12,"open":68.97,"volume":5773500},{"timestamp":1186147800,"date":"2007-08-03","index":8266,"close":66.5,"high":68.48,"low":66.45,"open":68.11,"volume":5679800},{"timestamp":1186407000,"date":"2007-08-06","index":8267,"close":67.54,"high":67.55,"low":66.12,"open":67.15,"volume":6607200},{"timestamp":1186493400,"date":"2007-08-07","index":8268,"close":68.02,"high":68.5,"low":66.42,"open":66.46,"volume":5246800}]},{"date":"2007-04-24","estimated":1.31,"reported":1.24,"pre":[{"timestamp":1176125400,"date":"2007-04-09","index":8184,"close":64.84,"high":65.59,"low":64.74,"open":64.91,"volume":1581100},{"timestamp":1176211800,"date":"2007-04-10","index":8185,"close":65.82,"high":65.84,"low":65.42,"open":65.48,"volume":2546900},{"timestamp":1176298200,"date":"2007-04-11","index":8186,"close":66,"high":66.75,"low":65.85,"open":66.41,"volume":3825000},{"timestamp":1176384600,"date":"2007-04-12","index":8187,"close":67.41,"high":67.41,"low":66.17,"open":66.34,"volume":3803600},{"timestamp":1176471000,"date":"2007-04-13","index":8188,"close":68.41,"high":68.61,"low":68.06,"open":68.37,"volume":4862200},{"timestamp":1176730200,"date":"2007-04-16","index":8189,"close":68.76,"high":68.91,"low":68.42,"open":68.88,"volume":3642500},{"timestamp":1176816600,"date":"2007-04-17","index":8190,"close":69.01,"high":69.58,"low":68.86,"open":69.5,"volume":4306800},{"timestamp":1176903000,"date":"2007-04-18","index":8191,"close":68.94,"high":69.14,"low":68.74,"open":68.92,"volume":3465900},{"timestamp":1176989400,"date":"2007-04-19","index":8192,"close":68.65,"high":68.73,"low":68.06,"open":68.07,"volume":4116700},{"timestamp":1177075800,"date":"2007-04-20","index":8193,"close":68.67,"high":68.79,"low":68.19,"open":68.52,"volume":3833800},{"timestamp":1177335000,"date":"2007-04-23","index":8194,"close":68.74,"high":69.75,"low":68.68,"open":69.02,"volume":3262800}],"post":[{"timestamp":1177421400,"date":"2007-04-24","index":8195,"close":67.76,"high":68.82,"low":67.71,"open":68.79,"volume":4165800},{"timestamp":1177507800,"date":"2007-04-25","index":8196,"close":69,"high":69.05,"low":68.43,"open":68.57,"volume":4139600},{"timestamp":1177594200,"date":"2007-04-26","index":8197,"close":68.02,"high":68.39,"low":67.77,"open":68.18,"volume":3547600},{"timestamp":1177680600,"date":"2007-04-27","index":8198,"close":67.72,"high":67.94,"low":67.22,"open":67.45,"volume":2780800},{"timestamp":1177939800,"date":"2007-04-30","index":8199,"close":67.32,"high":68.15,"low":67.32,"open":67.84,"volume":3702300},{"timestamp":1178026200,"date":"2007-05-01","index":8200,"close":67.32,"high":67.95,"low":67.13,"open":67.74,"volume":4144400},{"timestamp":1178112600,"date":"2007-05-02","index":8201,"close":67.96,"high":68,"low":67.16,"open":67.23,"volume":3255300},{"timestamp":1178199000,"date":"2007-05-03","index":8202,"close":68.61,"high":68.89,"low":68.34,"open":68.75,"volume":3110200},{"timestamp":1178285400,"date":"2007-05-04","index":8203,"close":68.51,"high":69.47,"low":68.3,"open":68.9,"volume":3218100},{"timestamp":1178544600,"date":"2007-05-07","index":8204,"close":68.62,"high":68.69,"low":68.21,"open":68.25,"volume":2222100},{"timestamp":1178631000,"date":"2007-05-08","index":8205,"close":68.37,"high":68.39,"low":67.8,"open":68.02,"volume":2978200}]},{"date":"2007-02-06","estimated":1.22,"reported":1.21,"pre":[{"timestamp":1169476200,"date":"2007-01-22","index":8131,"close":63.91,"high":64.84,"low":63.66,"open":64.75,"volume":2866400},{"timestamp":1169562600,"date":"2007-01-23","index":8132,"close":65.22,"high":65.3,"low":64.5,"open":64.54,"volume":4422600},{"timestamp":1169649000,"date":"2007-01-24","index":8133,"close":65.06,"high":65.36,"low":64.46,"open":65.25,"volume":4186700},{"timestamp":1169735400,"date":"2007-01-25","index":8134,"close":63.65,"high":64.54,"low":63.56,"open":64.54,"volume":2894400},{"timestamp":1169821800,"date":"2007-01-26","index":8135,"close":63.73,"high":64.03,"low":63.33,"open":63.91,"volume":2562400},{"timestamp":1170081000,"date":"2007-01-29","index":8136,"close":62.83,"high":63.4,"low":62.8,"open":63.17,"volume":3364200},{"timestamp":1170167400,"date":"2007-01-30","index":8137,"close":63.6,"high":63.75,"low":62.96,"open":63.08,"volume":3894200},{"timestamp":1170253800,"date":"2007-01-31","index":8138,"close":63.51,"high":63.64,"low":62.51,"open":62.81,"volume":5947100},{"timestamp":1170340200,"date":"2007-02-01","index":8139,"close":63.76,"high":64.03,"low":63.53,"open":63.72,"volume":3389500},{"timestamp":1170426600,"date":"2007-02-02","index":8140,"close":63.65,"high":63.77,"low":63.01,"open":63.36,"volume":2711900},{"timestamp":1170685800,"date":"2007-02-05","index":8141,"close":63.79,"high":63.95,"low":63.58,"open":63.71,"volume":3462000}],"post":[{"timestamp":1170772200,"date":"2007-02-06","index":8142,"close":63.25,"high":63.47,"low":62.92,"open":63.02,"volume":3778100},{"timestamp":1170858600,"date":"2007-02-07","index":8143,"close":63.48,"high":63.96,"low":63.21,"open":63.9,"volume":3223700},{"timestamp":1170945000,"date":"2007-02-08","index":8144,"close":63.5,"high":63.63,"low":62.55,"open":62.57,"volume":4868000},{"timestamp":1171031400,"date":"2007-02-09","index":8145,"close":62.9,"high":63.25,"low":62.82,"open":63.04,"volume":3708700},{"timestamp":1171290600,"date":"2007-02-12","index":8146,"close":62.18,"high":62.34,"low":62.05,"open":62.2,"volume":3345500},{"timestamp":1171377000,"date":"2007-02-13","index":8147,"close":62.81,"high":62.86,"low":61.94,"open":61.97,"volume":3763900},{"timestamp":1171463400,"date":"2007-02-14","index":8148,"close":62.83,"high":63.06,"low":62.44,"open":62.75,"volume":3586200},{"timestamp":1171549800,"date":"2007-02-15","index":8149,"close":63.09,"high":63.16,"low":62.66,"open":63.03,"volume":3176400},{"timestamp":1171636200,"date":"2007-02-16","index":8150,"close":62.66,"high":62.89,"low":62.43,"open":62.61,"volume":2475100},{"timestamp":1171981800,"date":"2007-02-20","index":8151,"close":62.25,"high":62.39,"low":61.9,"open":61.96,"volume":2921000},{"timestamp":1172068200,"date":"2007-02-21","index":8152,"close":61.5,"high":61.69,"low":60.97,"open":61.55,"volume":3978000}]},{"date":"2006-10-24","estimated":1.51,"reported":2.1,"pre":[{"timestamp":1160400600,"date":"2006-10-09","index":8061,"close":64.32,"high":64.97,"low":64.07,"open":64.88,"volume":2832600},{"timestamp":1160487000,"date":"2006-10-10","index":8062,"close":64.53,"high":64.8,"low":63.74,"open":63.82,"volume":3405900},{"timestamp":1160573400,"date":"2006-10-11","index":8063,"close":63.86,"high":64.32,"low":63.54,"open":64.08,"volume":3201700},{"timestamp":1160659800,"date":"2006-10-12","index":8064,"close":65.07,"high":65.07,"low":64.11,"open":64.33,"volume":3519400},{"timestamp":1160746200,"date":"2006-10-13","index":8065,"close":65.97,"high":66.45,"low":65.71,"open":65.95,"volume":3209200},{"timestamp":1161005400,"date":"2006-10-16","index":8066,"close":67.53,"high":67.68,"low":66.86,"open":66.93,"volume":3403100},{"timestamp":1161091800,"date":"2006-10-17","index":8067,"close":67.76,"high":68.34,"low":67.35,"open":68.34,"volume":3466600},{"timestamp":1161178200,"date":"2006-10-18","index":8068,"close":66.55,"high":67.74,"low":66.5,"open":67.5,"volume":4393700},{"timestamp":1161264600,"date":"2006-10-19","index":8069,"close":68.08,"high":68.12,"low":66.98,"open":66.98,"volume":3428400},{"timestamp":1161351000,"date":"2006-10-20","index":8070,"close":67.8,"high":68.39,"low":67.53,"open":68.39,"volume":2571800},{"timestamp":1161610200,"date":"2006-10-23","index":8071,"close":67.86,"high":67.98,"low":66.54,"open":66.63,"volume":3188500}],"post":[{"timestamp":1161696600,"date":"2006-10-24","index":8072,"close":68.3,"high":68.58,"low":67.81,"open":67.88,"volume":3646500},{"timestamp":1161783000,"date":"2006-10-25","index":8073,"close":69.22,"high":69.4,"low":68.15,"open":68.17,"volume":3460300},{"timestamp":1161869400,"date":"2006-10-26","index":8074,"close":68.45,"high":69.49,"low":67.93,"open":69.46,"volume":4639400},{"timestamp":1161955800,"date":"2006-10-27","index":8075,"close":68.06,"high":68.69,"low":67.9,"open":68.63,"volume":2528700},{"timestamp":1162218600,"date":"2006-10-30","index":8076,"close":67.08,"high":67.77,"low":66.9,"open":67.72,"volume":3426200},{"timestamp":1162305000,"date":"2006-10-31","index":8077,"close":67.1,"high":67.24,"low":66.12,"open":66.6,"volume":3310100},{"timestamp":1162391400,"date":"2006-11-01","index":8078,"close":67.2,"high":67.79,"low":66.91,"open":67.51,"volume":4100000},{"timestamp":1162477800,"date":"2006-11-02","index":8079,"close":67.25,"high":67.5,"low":66.87,"open":66.93,"volume":2525900},{"timestamp":1162564200,"date":"2006-11-03","index":8080,"close":67.35,"high":67.5,"low":66.81,"open":66.95,"volume":3751400},{"timestamp":1162823400,"date":"2006-11-06","index":8081,"close":68.31,"high":68.46,"low":67.71,"open":67.91,"volume":2469100},{"timestamp":1162909800,"date":"2006-11-07","index":8082,"close":68.12,"high":68.98,"low":67.98,"open":68.9,"volume":2981700}]},{"date":"2006-07-25","estimated":1.76,"reported":1.82,"pre":[{"timestamp":1152538200,"date":"2006-07-10","index":7997,"close":70.9,"high":71.33,"low":70.62,"open":71.01,"volume":3381300},{"timestamp":1152624600,"date":"2006-07-11","index":7998,"close":71.37,"high":71.4,"low":70.34,"open":71.12,"volume":3316400},{"timestamp":1152711000,"date":"2006-07-12","index":7999,"close":70.35,"high":70.62,"low":69.94,"open":70.46,"volume":3731600},{"timestamp":1152797400,"date":"2006-07-13","index":8000,"close":70.98,"high":71.38,"low":70.16,"open":70.48,"volume":3568900},{"timestamp":1152883800,"date":"2006-07-14","index":8001,"close":71.37,"high":71.59,"low":70.72,"open":71.23,"volume":2598300},{"timestamp":1153143000,"date":"2006-07-17","index":8002,"close":69.58,"high":70.56,"low":69.01,"open":70.12,"volume":2724100},{"timestamp":1153229400,"date":"2006-07-18","index":8003,"close":69.5,"high":69.98,"low":68.81,"open":69.9,"volume":3586700},{"timestamp":1153315800,"date":"2006-07-19","index":8004,"close":69.68,"high":69.98,"low":68.69,"open":68.75,"volume":4441900},{"timestamp":1153402200,"date":"2006-07-20","index":8005,"close":68.6,"high":69.82,"low":68.45,"open":69.82,"volume":4087100},{"timestamp":1153488600,"date":"2006-07-21","index":8006,"close":68.19,"high":69.22,"low":68.15,"open":69.09,"volume":2613300},{"timestamp":1153747800,"date":"2006-07-24","index":8007,"close":69.74,"high":70.54,"low":69.32,"open":69.51,"volume":4150800}],"post":[{"timestamp":1153834200,"date":"2006-07-25","index":8008,"close":69.51,"high":70.26,"low":69.25,"open":70.03,"volume":4238100},{"timestamp":1153920600,"date":"2006-07-26","index":8009,"close":70.8,"high":71,"low":69.62,"open":69.73,"volume":5890300},{"timestamp":1154007000,"date":"2006-07-27","index":8010,"close":71.77,"high":72.85,"low":71.48,"open":72.78,"volume":4260700},{"timestamp":1154093400,"date":"2006-07-28","index":8011,"close":72.38,"high":72.98,"low":72.36,"open":72.42,"volume":5498700},{"timestamp":1154352600,"date":"2006-07-31","index":8012,"close":72.52,"high":72.89,"low":72.19,"open":72.22,"volume":2619600},{"timestamp":1154439000,"date":"2006-08-01","index":8013,"close":72.5,"high":72.5,"low":71.57,"open":72.17,"volume":2130600},{"timestamp":1154525400,"date":"2006-08-02","index":8014,"close":72.78,"high":73.28,"low":72.45,"open":72.88,"volume":2757500},{"timestamp":1154611800,"date":"2006-08-03","index":8015,"close":72,"high":72.46,"low":71.91,"open":72.35,"volume":2334000},{"timestamp":1154698200,"date":"2006-08-04","index":8016,"close":72.54,"high":72.81,"low":72,"open":72.52,"volume":2175000},{"timestamp":1154957400,"date":"2006-08-07","index":8017,"close":70.45,"high":71.54,"low":70.24,"open":71.06,"volume":6166200},{"timestamp":1155043800,"date":"2006-08-08","index":8018,"close":70.14,"high":70.51,"low":69.53,"open":69.85,"volume":4784200}]},{"date":"2006-04-25","estimated":1.52,"reported":1.54,"pre":[{"timestamp":1144416600,"date":"2006-04-07","index":7934,"close":70.91,"high":72.1,"low":70.9,"open":72.07,"volume":4788400},{"timestamp":1144675800,"date":"2006-04-10","index":7935,"close":72.32,"high":72.51,"low":72.1,"open":72.5,"volume":3533600},{"timestamp":1144762200,"date":"2006-04-11","index":7936,"close":72.39,"high":73.25,"low":72.13,"open":72.84,"volume":3775300},{"timestamp":1144848600,"date":"2006-04-12","index":7937,"close":72.26,"high":72.99,"low":72.05,"open":72.68,"volume":3109600},{"timestamp":1144935000,"date":"2006-04-13","index":7938,"close":72.21,"high":72.43,"low":71.8,"open":72.1,"volume":1915500},{"timestamp":1145280600,"date":"2006-04-17","index":7939,"close":72.95,"high":73.02,"low":72.6,"open":72.6,"volume":2659800},{"timestamp":1145367000,"date":"2006-04-18","index":7940,"close":75.08,"high":75.08,"low":74.1,"open":74.36,"volume":3857800},{"timestamp":1145453400,"date":"2006-04-19","index":7941,"close":75.77,"high":75.84,"low":74.57,"open":74.99,"volume":3899800},{"timestamp":1145539800,"date":"2006-04-20","index":7942,"close":74.91,"high":76,"low":74.62,"open":75.72,"volume":3952900},{"timestamp":1145626200,"date":"2006-04-21","index":7943,"close":76.3,"high":76.47,"low":75.28,"open":75.65,"volume":4815200},{"timestamp":1145885400,"date":"2006-04-24","index":7944,"close":75.82,"high":76.85,"low":75.58,"open":76.85,"volume":3300000}],"post":[{"timestamp":1145971800,"date":"2006-04-25","index":7945,"close":74.88,"high":76.42,"low":74.6,"open":76.2,"volume":3112100},{"timestamp":1146058200,"date":"2006-04-26","index":7946,"close":73.74,"high":75.16,"low":73.59,"open":74.93,"volume":4160700},{"timestamp":1146144600,"date":"2006-04-27","index":7947,"close":73.71,"high":74.25,"low":72.72,"open":73.05,"volume":4667400},{"timestamp":1146231000,"date":"2006-04-28","index":7948,"close":73.72,"high":74.5,"low":73.72,"open":74.01,"volume":2487200},{"timestamp":1146490200,"date":"2006-05-01","index":7949,"close":74.4,"high":74.98,"low":74.19,"open":74.25,"volume":2900800},{"timestamp":1146576600,"date":"2006-05-02","index":7950,"close":76.3,"high":76.42,"low":75.57,"open":75.63,"volume":4284800},{"timestamp":1146663000,"date":"2006-05-03","index":7951,"close":75.05,"high":76.17,"low":74.71,"open":76.15,"volume":3885600},{"timestamp":1146749400,"date":"2006-05-04","index":7952,"close":75.26,"high":75.85,"low":74.5,"open":75.07,"volume":4620200},{"timestamp":1146835800,"date":"2006-05-05","index":7953,"close":76.47,"high":76.47,"low":75.65,"open":75.77,"volume":3777700},{"timestamp":1147095000,"date":"2006-05-08","index":7954,"close":75.62,"high":75.97,"low":75.2,"open":75.47,"volume":2818700},{"timestamp":1147181400,"date":"2006-05-09","index":7955,"close":76.27,"high":76.45,"low":75.7,"open":75.72,"volume":2721000}]},{"date":"2006-02-07","estimated":1.66,"reported":1.44,"pre":[{"timestamp":1138026600,"date":"2006-01-23","index":7881,"close":70.75,"high":70.92,"low":69.96,"open":70.3,"volume":3475800},{"timestamp":1138113000,"date":"2006-01-24","index":7882,"close":70.54,"high":71.46,"low":70.34,"open":71.06,"volume":3361600},{"timestamp":1138199400,"date":"2006-01-25","index":7883,"close":70.13,"high":71.28,"low":69.7,"open":71.26,"volume":5119900},{"timestamp":1138285800,"date":"2006-01-26","index":7884,"close":70.04,"high":70.45,"low":69.65,"open":70.33,"volume":3802900},{"timestamp":1138372200,"date":"2006-01-27","index":7885,"close":71.01,"high":71.39,"low":70.64,"open":71.06,"volume":3356000},{"timestamp":1138631400,"date":"2006-01-30","index":7886,"close":72.27,"high":72.72,"low":72.09,"open":72.3,"volume":4556700},{"timestamp":1138717800,"date":"2006-01-31","index":7887,"close":72.31,"high":72.88,"low":72.04,"open":72.86,"volume":3768400},{"timestamp":1138804200,"date":"2006-02-01","index":7888,"close":71.12,"high":72.58,"low":71.01,"open":71.99,"volume":3516100},{"timestamp":1138890600,"date":"2006-02-02","index":7889,"close":69.61,"high":70.92,"low":69.59,"open":70.92,"volume":6089200},{"timestamp":1138977000,"date":"2006-02-03","index":7890,"close":69.14,"high":69.84,"low":69.1,"open":69.59,"volume":3145400},{"timestamp":1139236200,"date":"2006-02-06","index":7891,"close":69.97,"high":70.53,"low":69.39,"open":70.21,"volume":2448600}],"post":[{"timestamp":1139322600,"date":"2006-02-07","index":7892,"close":67.5,"high":68.15,"low":67.06,"open":67.75,"volume":5089600},{"timestamp":1139409000,"date":"2006-02-08","index":7893,"close":67.2,"high":67.36,"low":66.6,"open":67.33,"volume":5860800},{"timestamp":1139495400,"date":"2006-02-09","index":7894,"close":67.26,"high":68.2,"low":67.05,"open":67.75,"volume":3764600},{"timestamp":1139581800,"date":"2006-02-10","index":7895,"close":67.38,"high":68.08,"low":66.93,"open":67.88,"volume":4645700},{"timestamp":1139841000,"date":"2006-02-13","index":7896,"close":67.3,"high":67.79,"low":66.97,"open":67.16,"volume":3045300},{"timestamp":1139927400,"date":"2006-02-14","index":7897,"close":67.09,"high":67.5,"low":66.5,"open":66.65,"volume":3475900},{"timestamp":1140013800,"date":"2006-02-15","index":7898,"close":67.2,"high":68.42,"low":66.73,"open":67.8,"volume":3932700},{"timestamp":1140100200,"date":"2006-02-16","index":7899,"close":68.41,"high":68.46,"low":67.56,"open":67.56,"volume":3072500},{"timestamp":1140186600,"date":"2006-02-17","index":7900,"close":68.51,"high":68.88,"low":68.32,"open":68.79,"volume":2823600},{"timestamp":1140532200,"date":"2006-02-21","index":7901,"close":69.2,"high":69.8,"low":68.9,"open":69.47,"volume":3669800},{"timestamp":1140618600,"date":"2006-02-22","index":7902,"close":67.81,"high":68.3,"low":67.47,"open":68.11,"volume":3149300}]},{"date":"2005-10-19","estimated":1.72,"reported":1.52,"pre":[{"timestamp":1128432600,"date":"2005-10-04","index":7806,"close":68.8,"high":69.82,"low":68.62,"open":69.75,"volume":3696600},{"timestamp":1128519000,"date":"2005-10-05","index":7807,"close":66.5,"high":67.97,"low":66.42,"open":67.75,"volume":6317100},{"timestamp":1128605400,"date":"2005-10-06","index":7808,"close":65.6,"high":66.3,"low":65.15,"open":66,"volume":7872100},{"timestamp":1128691800,"date":"2005-10-07","index":7809,"close":65.87,"high":66.61,"low":65.46,"open":66.48,"volume":4431400},{"timestamp":1128951000,"date":"2005-10-10","index":7810,"close":66.4,"high":66.93,"low":65.57,"open":66.89,"volume":4707200},{"timestamp":1129037400,"date":"2005-10-11","index":7811,"close":67.1,"high":67.2,"low":66.48,"open":66.8,"volume":3148800},{"timestamp":1129123800,"date":"2005-10-12","index":7812,"close":66.42,"high":67.15,"low":66.15,"open":67.15,"volume":2812300},{"timestamp":1129210200,"date":"2005-10-13","index":7813,"close":65.46,"high":65.58,"low":64.62,"open":65,"volume":4135200},{"timestamp":1129296600,"date":"2005-10-14","index":7814,"close":66.21,"high":66.21,"low":64.93,"open":65.61,"volume":3294300},{"timestamp":1129555800,"date":"2005-10-17","index":7815,"close":66.63,"high":66.79,"low":66.13,"open":66.7,"volume":2429300},{"timestamp":1129642200,"date":"2005-10-18","index":7816,"close":64.26,"high":65.4,"low":64.26,"open":65.2,"volume":4193600}],"post":[{"timestamp":1129728600,"date":"2005-10-19","index":7817,"close":65.34,"high":65.4,"low":64.01,"open":64.39,"volume":5597800},{"timestamp":1129815000,"date":"2005-10-20","index":7818,"close":63.82,"high":65.34,"low":63.41,"open":65.33,"volume":5804700},{"timestamp":1129901400,"date":"2005-10-21","index":7819,"close":64.28,"high":64.9,"low":63.84,"open":63.96,"volume":3381700},{"timestamp":1130160600,"date":"2005-10-24","index":7820,"close":64.65,"high":65.65,"low":64.65,"open":64.77,"volume":4143900},{"timestamp":1130247000,"date":"2005-10-25","index":7821,"close":65.42,"high":66.04,"low":65.1,"open":65.41,"volume":4153100},{"timestamp":1130333400,"date":"2005-10-26","index":7822,"close":66.07,"high":67.1,"low":65.95,"open":66.33,"volume":4761200},{"timestamp":1130419800,"date":"2005-10-27","index":7823,"close":65.15,"high":66.39,"low":65.15,"open":66.21,"volume":3068500},{"timestamp":1130506200,"date":"2005-10-28","index":7824,"close":66.46,"high":66.5,"low":65.31,"open":65.98,"volume":3619200},{"timestamp":1130769000,"date":"2005-10-31","index":7825,"close":66.4,"high":67.57,"low":66.13,"open":67.21,"volume":6341100},{"timestamp":1130855400,"date":"2005-11-01","index":7826,"close":66.25,"high":66.6,"low":66.05,"open":66.28,"volume":3180400},{"timestamp":1130941800,"date":"2005-11-02","index":7827,"close":67.3,"high":67.32,"low":66.29,"open":66.29,"volume":3431700}]},{"date":"2005-07-26","estimated":1.56,"reported":1.64,"pre":[{"timestamp":1121088600,"date":"2005-07-11","index":7746,"close":66.43,"high":66.94,"low":66.12,"open":66.26,"volume":3925700},{"timestamp":1121175000,"date":"2005-07-12","index":7747,"close":65.7,"high":66.41,"low":65.64,"open":66.34,"volume":5921900},{"timestamp":1121261400,"date":"2005-07-13","index":7748,"close":65.7,"high":66.03,"low":65.38,"open":65.8,"volume":2715200},{"timestamp":1121347800,"date":"2005-07-14","index":7749,"close":65.06,"high":66.26,"low":64.8,"open":66.07,"volume":4519900},{"timestamp":1121434200,"date":"2005-07-15","index":7750,"close":65.03,"high":65.26,"low":64.91,"open":65.08,"volume":2840400},{"timestamp":1121693400,"date":"2005-07-18","index":7751,"close":65.49,"high":65.67,"low":65.25,"open":65.4,"volume":2710700},{"timestamp":1121779800,"date":"2005-07-19","index":7752,"close":65.96,"high":65.96,"low":65.22,"open":65.69,"volume":3344600},{"timestamp":1121866200,"date":"2005-07-20","index":7753,"close":65.53,"high":65.65,"low":64.42,"open":64.65,"volume":3663900},{"timestamp":1121952600,"date":"2005-07-21","index":7754,"close":64.84,"high":65.02,"low":64.52,"open":64.73,"volume":2495900},{"timestamp":1122039000,"date":"2005-07-22","index":7755,"close":65.95,"high":65.95,"low":65.05,"open":65.09,"volume":2465900},{"timestamp":1122298200,"date":"2005-07-25","index":7756,"close":66.88,"high":67.34,"low":66.55,"open":66.85,"volume":4064700}],"post":[{"timestamp":1122384600,"date":"2005-07-26","index":7757,"close":65.5,"high":66.1,"low":65.5,"open":65.92,"volume":2913100},{"timestamp":1122471000,"date":"2005-07-27","index":7758,"close":66.23,"high":66.45,"low":65.65,"open":65.73,"volume":3015600},{"timestamp":1122557400,"date":"2005-07-28","index":7759,"close":66.55,"high":66.96,"low":66.12,"open":66.96,"volume":4124300},{"timestamp":1122643800,"date":"2005-07-29","index":7760,"close":65.88,"high":66.99,"low":65.88,"open":66.94,"volume":3734900},{"timestamp":1122903000,"date":"2005-08-01","index":7761,"close":66.63,"high":67,"low":66.37,"open":66.78,"volume":2828400},{"timestamp":1122989400,"date":"2005-08-02","index":7762,"close":67.51,"high":67.51,"low":66.97,"open":66.97,"volume":2533700},{"timestamp":1123075800,"date":"2005-08-03","index":7763,"close":68.22,"high":68.78,"low":68.1,"open":68.51,"volume":5077300},{"timestamp":1123162200,"date":"2005-08-04","index":7764,"close":68.03,"high":68.67,"low":67.9,"open":68.07,"volume":3340800},{"timestamp":1123248600,"date":"2005-08-05","index":7765,"close":67.9,"high":68.29,"low":67.6,"open":68.27,"volume":2521500},{"timestamp":1123507800,"date":"2005-08-08","index":7766,"close":69.2,"high":69.7,"low":69.05,"open":69.05,"volume":3713400},{"timestamp":1123594200,"date":"2005-08-09","index":7767,"close":70.18,"high":70.78,"low":69.94,"open":70.65,"volume":5171600}]},{"date":"2005-04-26","estimated":1.29,"reported":1.39,"pre":[{"timestamp":1113226200,"date":"2005-04-11","index":7683,"close":63.62,"high":63.78,"low":63.22,"open":63.5,"volume":3053400},{"timestamp":1113312600,"date":"2005-04-12","index":7684,"close":62.64,"high":63.46,"low":62.31,"open":63.3,"volume":4878100},{"timestamp":1113399000,"date":"2005-04-13","index":7685,"close":61.26,"high":62.26,"low":61.15,"open":61.98,"volume":4395400},{"timestamp":1113485400,"date":"2005-04-14","index":7686,"close":60.62,"high":61.42,"low":60.4,"open":61.4,"volume":4508400},{"timestamp":1113571800,"date":"2005-04-15","index":7687,"close":59.4,"high":60.7,"low":58.75,"open":60.62,"volume":5152200},{"timestamp":1113831000,"date":"2005-04-18","index":7688,"close":59.81,"high":59.99,"low":58.86,"open":59.1,"volume":4676300},{"timestamp":1113917400,"date":"2005-04-19","index":7689,"close":61.15,"high":61.15,"low":60.38,"open":60.4,"volume":3520300},{"timestamp":1114003800,"date":"2005-04-20","index":7690,"close":60,"high":60.98,"low":59.85,"open":60.64,"volume":3209200},{"timestamp":1114090200,"date":"2005-04-21","index":7691,"close":60.75,"high":60.84,"low":59.81,"open":60.2,"volume":3274900},{"timestamp":1114176600,"date":"2005-04-22","index":7692,"close":61.06,"high":61.45,"low":60.52,"open":60.8,"volume":2699300},{"timestamp":1114435800,"date":"2005-04-25","index":7693,"close":61.6,"high":62,"low":61.35,"open":61.86,"volume":2587700}],"post":[{"timestamp":1114522200,"date":"2005-04-26","index":7694,"close":61.44,"high":62.32,"low":61.44,"open":62.21,"volume":3127000},{"timestamp":1114608600,"date":"2005-04-27","index":7695,"close":60.46,"high":61.82,"low":60.34,"open":61.79,"volume":3951500},{"timestamp":1114695000,"date":"2005-04-28","index":7696,"close":60.8,"high":61.32,"low":60.46,"open":60.92,"volume":6312100},{"timestamp":1114781400,"date":"2005-04-29","index":7697,"close":60.9,"high":61.76,"low":60.6,"open":61.73,"volume":4451200},{"timestamp":1115040600,"date":"2005-05-02","index":7698,"close":61.23,"high":61.29,"low":60.61,"open":60.9,"volume":2217000},{"timestamp":1115127000,"date":"2005-05-03","index":7699,"close":60.77,"high":61.57,"low":60.7,"open":61.3,"volume":3113500},{"timestamp":1115213400,"date":"2005-05-04","index":7700,"close":61.75,"high":61.78,"low":61.16,"open":61.48,"volume":4259600},{"timestamp":1115299800,"date":"2005-05-05","index":7701,"close":62.1,"high":62.5,"low":61.9,"open":62.06,"volume":2300600},{"timestamp":1115386200,"date":"2005-05-06","index":7702,"close":61.82,"high":62.36,"low":61.82,"open":62.11,"volume":2623500},{"timestamp":1115645400,"date":"2005-05-09","index":7703,"close":61.9,"high":61.94,"low":61.36,"open":61.65,"volume":2600300},{"timestamp":1115731800,"date":"2005-05-10","index":7704,"close":61.46,"high":61.9,"low":61.32,"open":61.45,"volume":2676000}]},{"date":"2005-02-08","estimated":1.3,"reported":1.33,"pre":[{"timestamp":1106577000,"date":"2005-01-24","index":7630,"close":58.3,"high":58.67,"low":58.26,"open":58.41,"volume":2450400},{"timestamp":1106663400,"date":"2005-01-25","index":7631,"close":58.68,"high":58.74,"low":58.23,"open":58.51,"volume":2899200},{"timestamp":1106749800,"date":"2005-01-26","index":7632,"close":59.9,"high":60.13,"low":59.42,"open":59.55,"volume":6111300},{"timestamp":1106836200,"date":"2005-01-27","index":7633,"close":60.2,"high":60.39,"low":59.75,"open":59.84,"volume":3370600},{"timestamp":1106922600,"date":"2005-01-28","index":7634,"close":59.48,"high":59.85,"low":59.37,"open":59.85,"volume":2919800},{"timestamp":1107181800,"date":"2005-01-31","index":7635,"close":59.62,"high":59.95,"low":59.02,"open":59.15,"volume":3121700},{"timestamp":1107268200,"date":"2005-02-01","index":7636,"close":60.51,"high":60.63,"low":59.95,"open":60.1,"volume":3123300},{"timestamp":1107354600,"date":"2005-02-02","index":7637,"close":60.65,"high":61.03,"low":60.62,"open":60.82,"volume":2649400},{"timestamp":1107441000,"date":"2005-02-03","index":7638,"close":60.49,"high":60.53,"low":59.98,"open":60.13,"volume":3285900},{"timestamp":1107527400,"date":"2005-02-04","index":7639,"close":60.88,"high":61.08,"low":60.57,"open":60.66,"volume":3492600},{"timestamp":1107786600,"date":"2005-02-07","index":7640,"close":60.77,"high":61.07,"low":60.45,"open":60.82,"volume":3169500}],"post":[{"timestamp":1107873000,"date":"2005-02-08","index":7641,"close":61.03,"high":61.2,"low":60.28,"open":60.42,"volume":5044300},{"timestamp":1107959400,"date":"2005-02-09","index":7642,"close":60.99,"high":61.34,"low":60.67,"open":60.8,"volume":3476500},{"timestamp":1108045800,"date":"2005-02-10","index":7643,"close":62.17,"high":62.45,"low":61.59,"open":61.59,"volume":5436800},{"timestamp":1108132200,"date":"2005-02-11","index":7644,"close":62.2,"high":62.46,"low":61.65,"open":61.68,"volume":3873400},{"timestamp":1108391400,"date":"2005-02-14","index":7645,"close":62.25,"high":62.51,"low":62.02,"open":62.2,"volume":2454400},{"timestamp":1108477800,"date":"2005-02-15","index":7646,"close":62.46,"high":62.53,"low":62.05,"open":62.05,"volume":3003600},{"timestamp":1108564200,"date":"2005-02-16","index":7647,"close":63.27,"high":63.27,"low":62.17,"open":62.2,"volume":4430900},{"timestamp":1108650600,"date":"2005-02-17","index":7648,"close":62.99,"high":63.99,"low":62.99,"open":63.78,"volume":4168900},{"timestamp":1108737000,"date":"2005-02-18","index":7649,"close":63.2,"high":63.65,"low":62.87,"open":62.89,"volume":4141300},{"timestamp":1109082600,"date":"2005-02-22","index":7650,"close":63.52,"high":64.19,"low":63.36,"open":63.46,"volume":4297500},{"timestamp":1109169000,"date":"2005-02-23","index":7651,"close":63.9,"high":64.08,"low":63.32,"open":63.5,"volume":3059200}]},{"date":"2004-10-27","estimated":1.19,"reported":1.2,"pre":[{"timestamp":1097587800,"date":"2004-10-12","index":7559,"close":58.61,"high":59.2,"low":58.61,"open":58.95,"volume":1987700},{"timestamp":1097674200,"date":"2004-10-13","index":7560,"close":58,"high":58.17,"low":57.6,"open":58.13,"volume":4141200},{"timestamp":1097760600,"date":"2004-10-14","index":7561,"close":58.58,"high":58.89,"low":58.46,"open":58.59,"volume":3085800},{"timestamp":1097847000,"date":"2004-10-15","index":7562,"close":58.99,"high":59.2,"low":58.7,"open":59.09,"volume":3400600},{"timestamp":1098106200,"date":"2004-10-18","index":7563,"close":58.54,"high":59.29,"low":58.47,"open":58.99,"volume":2545700},{"timestamp":1098192600,"date":"2004-10-19","index":7564,"close":58.4,"high":58.75,"low":58.32,"open":58.64,"volume":3128100},{"timestamp":1098279000,"date":"2004-10-20","index":7565,"close":59.14,"high":59.14,"low":58.21,"open":58.22,"volume":2303600},{"timestamp":1098365400,"date":"2004-10-21","index":7566,"close":59.08,"high":59.43,"low":58.88,"open":59.41,"volume":2538800},{"timestamp":1098451800,"date":"2004-10-22","index":7567,"close":58.97,"high":59.6,"low":58.9,"open":59.55,"volume":2676600},{"timestamp":1098711000,"date":"2004-10-25","index":7568,"close":59.48,"high":59.7,"low":59.31,"open":59.38,"volume":3377900},{"timestamp":1098797400,"date":"2004-10-26","index":7569,"close":58.93,"high":59.04,"low":58.4,"open":58.87,"volume":3065100}],"post":[{"timestamp":1098883800,"date":"2004-10-27","index":7570,"close":58.64,"high":59.6,"low":58.31,"open":59.6,"volume":4602900},{"timestamp":1098970200,"date":"2004-10-28","index":7571,"close":57.62,"high":58.4,"low":57.37,"open":57.65,"volume":3894800},{"timestamp":1099056600,"date":"2004-10-29","index":7572,"close":58.25,"high":58.29,"low":57.72,"open":57.98,"volume":3115000},{"timestamp":1099319400,"date":"2004-11-01","index":7573,"close":58.42,"high":59.13,"low":58.23,"open":59.01,"volume":4711700},{"timestamp":1099405800,"date":"2004-11-02","index":7574,"close":58,"high":58.94,"low":57.98,"open":58.63,"volume":2899800},{"timestamp":1099492200,"date":"2004-11-03","index":7575,"close":59.28,"high":59.46,"low":58.68,"open":59.42,"volume":3935900},{"timestamp":1099578600,"date":"2004-11-04","index":7576,"close":60.1,"high":60.15,"low":59.47,"open":59.47,"volume":4574300},{"timestamp":1099665000,"date":"2004-11-05","index":7577,"close":59.57,"high":59.97,"low":59.42,"open":59.54,"volume":4022400},{"timestamp":1099924200,"date":"2004-11-08","index":7578,"close":59.54,"high":59.87,"low":59.32,"open":59.78,"volume":2919400},{"timestamp":1100010600,"date":"2004-11-09","index":7579,"close":59.15,"high":59.63,"low":59.08,"open":59.43,"volume":2903600},{"timestamp":1100097000,"date":"2004-11-10","index":7580,"close":59.12,"high":59.26,"low":58.47,"open":58.8,"volume":2476100}]},{"date":"2004-07-27","estimated":1.16,"reported":1.14,"pre":[{"timestamp":1089639000,"date":"2004-07-12","index":7494,"close":54.7,"high":55.1,"low":54.57,"open":55.08,"volume":2367000},{"timestamp":1089725400,"date":"2004-07-13","index":7495,"close":54.3,"high":54.6,"low":54.09,"open":54.56,"volume":1922000},{"timestamp":1089811800,"date":"2004-07-14","index":7496,"close":54.5,"high":54.74,"low":54.1,"open":54.1,"volume":2284200},{"timestamp":1089898200,"date":"2004-07-15","index":7497,"close":54.79,"high":55.08,"low":54.76,"open":54.84,"volume":2814300},{"timestamp":1089984600,"date":"2004-07-16","index":7498,"close":55.79,"high":55.95,"low":55.54,"open":55.65,"volume":3483500},{"timestamp":1090243800,"date":"2004-07-19","index":7499,"close":55.33,"high":55.78,"low":55.32,"open":55.48,"volume":2708400},{"timestamp":1090330200,"date":"2004-07-20","index":7500,"close":55.43,"high":55.6,"low":54.98,"open":55.15,"volume":2699300},{"timestamp":1090416600,"date":"2004-07-21","index":7501,"close":54.27,"high":54.97,"low":54.27,"open":54.73,"volume":4326700},{"timestamp":1090503000,"date":"2004-07-22","index":7502,"close":54.25,"high":54.67,"low":54.17,"open":54.38,"volume":3277400},{"timestamp":1090589400,"date":"2004-07-23","index":7503,"close":54.35,"high":54.4,"low":54,"open":54.1,"volume":2171700},{"timestamp":1090848600,"date":"2004-07-26","index":7504,"close":54.15,"high":54.45,"low":53.6,"open":54.3,"volume":2269600}],"post":[{"timestamp":1090935000,"date":"2004-07-27","index":7505,"close":53.9,"high":54.1,"low":53.3,"open":53.52,"volume":3071900},{"timestamp":1091021400,"date":"2004-07-28","index":7506,"close":54.92,"high":55.03,"low":54.18,"open":54.21,"volume":3003900},{"timestamp":1091107800,"date":"2004-07-29","index":7507,"close":55.99,"high":56.32,"low":55.77,"open":55.97,"volume":6960000},{"timestamp":1091194200,"date":"2004-07-30","index":7508,"close":56.36,"high":56.74,"low":56.33,"open":56.5,"volume":4183400},{"timestamp":1091453400,"date":"2004-08-02","index":7509,"close":56.28,"high":56.55,"low":56.18,"open":56.18,"volume":2564000},{"timestamp":1091539800,"date":"2004-08-03","index":7510,"close":56.75,"high":57.21,"low":56.75,"open":57,"volume":5817200},{"timestamp":1091626200,"date":"2004-08-04","index":7511,"close":56.07,"high":56.67,"low":55.87,"open":56.55,"volume":4980100},{"timestamp":1091712600,"date":"2004-08-05","index":7512,"close":55.9,"high":56.5,"low":55.88,"open":56.25,"volume":3749500},{"timestamp":1091799000,"date":"2004-08-06","index":7513,"close":54.95,"high":56.05,"low":54.8,"open":56,"volume":3343000},{"timestamp":1092058200,"date":"2004-08-09","index":7514,"close":55.54,"high":55.85,"low":55.02,"open":55.02,"volume":2957100},{"timestamp":1092144600,"date":"2004-08-10","index":7515,"close":55.45,"high":55.95,"low":55.4,"open":55.75,"volume":2858400}]},{"date":"2004-04-27","estimated":1,"reported":0.96,"pre":[{"timestamp":1081776600,"date":"2004-04-12","index":7432,"close":53.8,"high":54.08,"low":53.35,"open":53.35,"volume":4009700},{"timestamp":1081863000,"date":"2004-04-13","index":7433,"close":53.61,"high":54.09,"low":53.6,"open":54.05,"volume":2954900},{"timestamp":1081949400,"date":"2004-04-14","index":7434,"close":53.01,"high":53.33,"low":52.9,"open":52.95,"volume":2685800},{"timestamp":1082035800,"date":"2004-04-15","index":7435,"close":54.16,"high":54.24,"low":53.62,"open":53.62,"volume":3223400},{"timestamp":1082122200,"date":"2004-04-16","index":7436,"close":54.25,"high":54.72,"low":53.77,"open":53.77,"volume":2883800},{"timestamp":1082381400,"date":"2004-04-19","index":7437,"close":53.93,"high":54.13,"low":53.73,"open":53.73,"volume":2083700},{"timestamp":1082467800,"date":"2004-04-20","index":7438,"close":52.67,"high":53.44,"low":52.61,"open":53.36,"volume":4152200},{"timestamp":1082554200,"date":"2004-04-21","index":7439,"close":52.45,"high":52.5,"low":51.94,"open":52.12,"volume":3613200},{"timestamp":1082640600,"date":"2004-04-22","index":7440,"close":53.23,"high":53.23,"low":52.04,"open":52.1,"volume":2845600},{"timestamp":1082727000,"date":"2004-04-23","index":7441,"close":53.02,"high":53.02,"low":52.51,"open":52.65,"volume":2115100},{"timestamp":1082986200,"date":"2004-04-26","index":7442,"close":52.92,"high":53.39,"low":52.85,"open":53.31,"volume":2329700}],"post":[{"timestamp":1083072600,"date":"2004-04-27","index":7443,"close":53.7,"high":53.95,"low":52.52,"open":52.52,"volume":4639400},{"timestamp":1083159000,"date":"2004-04-28","index":7444,"close":53.11,"high":53.95,"low":53.03,"open":53.9,"volume":3207700},{"timestamp":1083245400,"date":"2004-04-29","index":7445,"close":52.05,"high":53.32,"low":52.05,"open":53.1,"volume":3566700},{"timestamp":1083331800,"date":"2004-04-30","index":7446,"close":52.9,"high":53.03,"low":52.37,"open":52.5,"volume":3329100},{"timestamp":1083591000,"date":"2004-05-03","index":7447,"close":53.28,"high":53.39,"low":52.78,"open":52.9,"volume":2888500},{"timestamp":1083677400,"date":"2004-05-04","index":7448,"close":53.5,"high":53.84,"low":53.2,"open":53.63,"volume":2856100},{"timestamp":1083763800,"date":"2004-05-05","index":7449,"close":54.42,"high":54.59,"low":53.96,"open":54.02,"volume":4829500},{"timestamp":1083850200,"date":"2004-05-06","index":7450,"close":54.54,"high":54.99,"low":54.13,"open":54.95,"volume":5454300},{"timestamp":1083936600,"date":"2004-05-07","index":7451,"close":53.96,"high":54.45,"low":53.67,"open":54.1,"volume":3730000},{"timestamp":1084195800,"date":"2004-05-10","index":7452,"close":52.22,"high":52.9,"low":52.22,"open":52.8,"volume":4228800},{"timestamp":1084282200,"date":"2004-05-11","index":7453,"close":52.65,"high":52.7,"low":51.7,"open":51.75,"volume":4100300}]},{"date":"2004-02-10","estimated":0.84,"reported":0.72,"pre":[{"timestamp":1075127400,"date":"2004-01-26","index":7379,"close":48.6,"high":48.6,"low":47.97,"open":48.4,"volume":3615400},{"timestamp":1075213800,"date":"2004-01-27","index":7380,"close":48.66,"high":48.85,"low":48.37,"open":48.49,"volume":3235500},{"timestamp":1075300200,"date":"2004-01-28","index":7381,"close":48.44,"high":49.3,"low":48.44,"open":48.9,"volume":3558000},{"timestamp":1075386600,"date":"2004-01-29","index":7382,"close":48.07,"high":48.33,"low":47.75,"open":48.29,"volume":3160600},{"timestamp":1075473000,"date":"2004-01-30","index":7383,"close":47.6,"high":47.91,"low":47.49,"open":47.73,"volume":2972300},{"timestamp":1075732200,"date":"2004-02-02","index":7384,"close":47.56,"high":47.68,"low":47.12,"open":47.35,"volume":3530200},{"timestamp":1075818600,"date":"2004-02-03","index":7385,"close":47.77,"high":47.8,"low":47.07,"open":47.37,"volume":3502500},{"timestamp":1075905000,"date":"2004-02-04","index":7386,"close":47.58,"high":47.89,"low":47.55,"open":47.66,"volume":2270100},{"timestamp":1075991400,"date":"2004-02-05","index":7387,"close":47.27,"high":47.57,"low":47.16,"open":47.57,"volume":2234200},{"timestamp":1076077800,"date":"2004-02-06","index":7388,"close":47.6,"high":47.6,"low":46.91,"open":47.05,"volume":2415400},{"timestamp":1076337000,"date":"2004-02-09","index":7389,"close":48.4,"high":48.65,"low":47.61,"open":47.64,"volume":3147100}],"post":[{"timestamp":1076423400,"date":"2004-02-10","index":7390,"close":47.55,"high":47.85,"low":46.65,"open":46.74,"volume":7789600},{"timestamp":1076509800,"date":"2004-02-11","index":7391,"close":47.92,"high":47.95,"low":46.97,"open":47.2,"volume":5148000},{"timestamp":1076596200,"date":"2004-02-12","index":7392,"close":47.73,"high":47.82,"low":47.25,"open":47.39,"volume":3845500},{"timestamp":1076682600,"date":"2004-02-13","index":7393,"close":48.05,"high":48.28,"low":47.5,"open":47.83,"volume":2671800},{"timestamp":1077028200,"date":"2004-02-17","index":7394,"close":48.72,"high":48.82,"low":48.5,"open":48.76,"volume":2859900},{"timestamp":1077114600,"date":"2004-02-18","index":7395,"close":47.9,"high":48.36,"low":47.9,"open":48.31,"volume":2879500},{"timestamp":1077201000,"date":"2004-02-19","index":7396,"close":48.13,"high":48.55,"low":48.1,"open":48.34,"volume":3184500},{"timestamp":1077287400,"date":"2004-02-20","index":7397,"close":48.49,"high":48.71,"low":48.19,"open":48.71,"volume":3295100},{"timestamp":1077546600,"date":"2004-02-23","index":7398,"close":48.5,"high":48.64,"low":48.25,"open":48.61,"volume":2920500},{"timestamp":1077633000,"date":"2004-02-24","index":7399,"close":48.53,"high":48.76,"low":48.15,"open":48.18,"volume":2669700},{"timestamp":1077719400,"date":"2004-02-25","index":7400,"close":48.74,"high":48.77,"low":48.45,"open":48.65,"volume":2055200}]},{"date":"2003-10-28","estimated":0.83,"reported":0.78,"pre":[{"timestamp":1066051800,"date":"2003-10-13","index":7308,"close":44.73,"high":44.73,"low":44.2,"open":44.2,"volume":3184500},{"timestamp":1066138200,"date":"2003-10-14","index":7309,"close":44.17,"high":44.23,"low":43.97,"open":44.05,"volume":3441100},{"timestamp":1066224600,"date":"2003-10-15","index":7310,"close":43.9,"high":44.33,"low":43.6,"open":44.33,"volume":3266800},{"timestamp":1066311000,"date":"2003-10-16","index":7311,"close":43.75,"high":43.94,"low":43.54,"open":43.9,"volume":2826300},{"timestamp":1066397400,"date":"2003-10-17","index":7312,"close":43.6,"high":43.75,"low":43.13,"open":43.75,"volume":2607300},{"timestamp":1066656600,"date":"2003-10-20","index":7313,"close":43.48,"high":43.71,"low":43.35,"open":43.65,"volume":2391600},{"timestamp":1066743000,"date":"2003-10-21","index":7314,"close":43.14,"high":43.25,"low":42.93,"open":43.17,"volume":4081300},{"timestamp":1066829400,"date":"2003-10-22","index":7315,"close":42.9,"high":43.05,"low":42.73,"open":42.95,"volume":2819000},{"timestamp":1066915800,"date":"2003-10-23","index":7316,"close":42.59,"high":42.68,"low":42.18,"open":42.2,"volume":2794700},{"timestamp":1067002200,"date":"2003-10-24","index":7317,"close":42.81,"high":42.82,"low":42.27,"open":42.4,"volume":2718000},{"timestamp":1067265000,"date":"2003-10-27","index":7318,"close":42.45,"high":42.59,"low":42.14,"open":42.36,"volume":2476900}],"post":[{"timestamp":1067351400,"date":"2003-10-28","index":7319,"close":42.23,"high":42.52,"low":41.89,"open":42.4,"volume":4311600},{"timestamp":1067437800,"date":"2003-10-29","index":7320,"close":42.25,"high":42.37,"low":41.8,"open":41.9,"volume":3226400},{"timestamp":1067524200,"date":"2003-10-30","index":7321,"close":41.7,"high":42.5,"low":41.65,"open":42.26,"volume":3792000},{"timestamp":1067610600,"date":"2003-10-31","index":7322,"close":42.38,"high":42.45,"low":41.95,"open":41.97,"volume":2792600},{"timestamp":1067869800,"date":"2003-11-03","index":7323,"close":42.47,"high":42.93,"low":42.37,"open":42.86,"volume":2833000},{"timestamp":1067956200,"date":"2003-11-04","index":7324,"close":42.55,"high":42.81,"low":42.55,"open":42.7,"volume":2511900},{"timestamp":1068042600,"date":"2003-11-05","index":7325,"close":42.59,"high":42.68,"low":42.38,"open":42.55,"volume":2222800},{"timestamp":1068129000,"date":"2003-11-06","index":7326,"close":42.51,"high":42.55,"low":42.25,"open":42.25,"volume":2164300},{"timestamp":1068215400,"date":"2003-11-07","index":7327,"close":42.78,"high":43,"low":42.62,"open":42.8,"volume":2515700},{"timestamp":1068474600,"date":"2003-11-10","index":7328,"close":42.58,"high":42.98,"low":42.5,"open":42.95,"volume":1970300},{"timestamp":1068561000,"date":"2003-11-11","index":7329,"close":42.6,"high":42.73,"low":42.33,"open":42.33,"volume":1732300}]},{"date":"2003-07-29","estimated":0.79,"reported":0.85,"pre":[{"timestamp":1058189400,"date":"2003-07-14","index":7244,"close":40.05,"high":40.68,"low":40.05,"open":40.39,"volume":4136400},{"timestamp":1058275800,"date":"2003-07-15","index":7245,"close":39.3,"high":39.75,"low":39.25,"open":39.64,"volume":7709400},{"timestamp":1058362200,"date":"2003-07-16","index":7246,"close":39.58,"high":39.68,"low":39.32,"open":39.5,"volume":4365000},{"timestamp":1058448600,"date":"2003-07-17","index":7247,"close":40.2,"high":40.29,"low":39.69,"open":39.74,"volume":6494800},{"timestamp":1058535000,"date":"2003-07-18","index":7248,"close":40.5,"high":40.51,"low":39.76,"open":40.15,"volume":5964300},{"timestamp":1058794200,"date":"2003-07-21","index":7249,"close":40.15,"high":40.58,"low":40.1,"open":40.58,"volume":2938000},{"timestamp":1058880600,"date":"2003-07-22","index":7250,"close":40.99,"high":41.09,"low":40.35,"open":40.47,"volume":4203500},{"timestamp":1058967000,"date":"2003-07-23","index":7251,"close":40.88,"high":41.28,"low":40.85,"open":41.08,"volume":3081700},{"timestamp":1059053400,"date":"2003-07-24","index":7252,"close":41.2,"high":41.69,"low":41.2,"open":41.34,"volume":3343000},{"timestamp":1059139800,"date":"2003-07-25","index":7253,"close":41.45,"high":41.48,"low":40.7,"open":41,"volume":2898500},{"timestamp":1059399000,"date":"2003-07-28","index":7254,"close":42.02,"high":42.05,"low":41.51,"open":41.7,"volume":5817200}],"post":[{"timestamp":1059485400,"date":"2003-07-29","index":7255,"close":41.69,"high":41.75,"low":41.33,"open":41.54,"volume":4954300},{"timestamp":1059571800,"date":"2003-07-30","index":7256,"close":41.79,"high":41.91,"low":41.51,"open":41.72,"volume":3114200},{"timestamp":1059658200,"date":"2003-07-31","index":7257,"close":41.55,"high":41.94,"low":41.36,"open":41.8,"volume":2890900},{"timestamp":1059744600,"date":"2003-08-01","index":7258,"close":41.26,"high":41.29,"low":40.86,"open":41.07,"volume":3265900},{"timestamp":1060003800,"date":"2003-08-04","index":7259,"close":41.5,"high":41.52,"low":41.05,"open":41.45,"volume":1632400},{"timestamp":1060090200,"date":"2003-08-05","index":7260,"close":41.48,"high":41.95,"low":41.46,"open":41.75,"volume":2315200},{"timestamp":1060176600,"date":"2003-08-06","index":7261,"close":41.49,"high":41.6,"low":41.25,"open":41.34,"volume":2133200},{"timestamp":1060263000,"date":"2003-08-07","index":7262,"close":42.25,"high":42.26,"low":41.37,"open":41.41,"volume":3151700},{"timestamp":1060349400,"date":"2003-08-08","index":7263,"close":42.4,"high":42.77,"low":42.4,"open":42.73,"volume":2783400},{"timestamp":1060608600,"date":"2003-08-11","index":7264,"close":43,"high":43.25,"low":42.69,"open":42.69,"volume":3587700},{"timestamp":1060695000,"date":"2003-08-12","index":7265,"close":42.7,"high":43.34,"low":42.59,"open":43.3,"volume":5201500}]},{"date":"2003-04-29","estimated":0.94,"reported":1,"pre":[{"timestamp":1050067800,"date":"2003-04-11","index":7181,"close":38.35,"high":39,"low":38.26,"open":39,"volume":2879500},{"timestamp":1050327000,"date":"2003-04-14","index":7182,"close":39.12,"high":39.13,"low":38.51,"open":38.67,"volume":2129100},{"timestamp":1050413400,"date":"2003-04-15","index":7183,"close":38.95,"high":39.39,"low":38.95,"open":39.18,"volume":2385200},{"timestamp":1050499800,"date":"2003-04-16","index":7184,"close":38.56,"high":39.08,"low":38.47,"open":39.08,"volume":1877500},{"timestamp":1050586200,"date":"2003-04-17","index":7185,"close":38.86,"high":39.13,"low":38.65,"open":38.86,"volume":1641400},{"timestamp":1050931800,"date":"2003-04-21","index":7186,"close":38.88,"high":39.13,"low":38.8,"open":38.87,"volume":1728900},{"timestamp":1051018200,"date":"2003-04-22","index":7187,"close":39.5,"high":39.91,"low":38.8,"open":38.84,"volume":2717100},{"timestamp":1051104600,"date":"2003-04-23","index":7188,"close":39.16,"high":39.89,"low":38.79,"open":39.89,"volume":4988200},{"timestamp":1051191000,"date":"2003-04-24","index":7189,"close":39.39,"high":39.97,"low":38.77,"open":38.92,"volume":3825400},{"timestamp":1051277400,"date":"2003-04-25","index":7190,"close":38.31,"high":38.5,"low":37.75,"open":38.5,"volume":5127100},{"timestamp":1051536600,"date":"2003-04-28","index":7191,"close":38.74,"high":38.76,"low":38,"open":38.31,"volume":2805700}],"post":[{"timestamp":1051623000,"date":"2003-04-29","index":7192,"close":38.37,"high":38.89,"low":38.23,"open":38.29,"volume":4461600},{"timestamp":1051709400,"date":"2003-04-30","index":7193,"close":38.54,"high":38.74,"low":38.16,"open":38.16,"volume":4448800},{"timestamp":1051795800,"date":"2003-05-01","index":7194,"close":38.63,"high":39,"low":38.49,"open":38.95,"volume":3105200},{"timestamp":1051882200,"date":"2003-05-02","index":7195,"close":39.4,"high":39.4,"low":38.72,"open":38.74,"volume":4554500},{"timestamp":1052141400,"date":"2003-05-05","index":7196,"close":39.4,"high":39.73,"low":39.17,"open":39.4,"volume":2784200},{"timestamp":1052227800,"date":"2003-05-06","index":7197,"close":39.87,"high":40.26,"low":39.71,"open":40.23,"volume":4034400},{"timestamp":1052314200,"date":"2003-05-07","index":7198,"close":39.89,"high":40.11,"low":39.8,"open":39.95,"volume":2540700},{"timestamp":1052400600,"date":"2003-05-08","index":7199,"close":39.66,"high":39.77,"low":39.34,"open":39.5,"volume":2116100},{"timestamp":1052487000,"date":"2003-05-09","index":7200,"close":40.08,"high":40.08,"low":39.39,"open":39.6,"volume":2801400},{"timestamp":1052746200,"date":"2003-05-12","index":7201,"close":40.6,"high":40.97,"low":40.01,"open":40.1,"volume":4284300},{"timestamp":1052832600,"date":"2003-05-13","index":7202,"close":40.96,"high":40.97,"low":40.2,"open":40.2,"volume":4178800}]},{"date":"2003-02-11","estimated":0.71,"reported":0.71,"pre":[{"timestamp":1043677800,"date":"2003-01-27","index":7128,"close":35.37,"high":35.84,"low":34.67,"open":34.93,"volume":5693100},{"timestamp":1043764200,"date":"2003-01-28","index":7129,"close":36.49,"high":36.6,"low":35.45,"open":35.49,"volume":6347000},{"timestamp":1043850600,"date":"2003-01-29","index":7130,"close":38.3,"high":38.4,"low":36.55,"open":36.65,"volume":7865900},{"timestamp":1043937000,"date":"2003-01-30","index":7131,"close":37.51,"high":38.28,"low":37.35,"open":38.28,"volume":4873400},{"timestamp":1044023400,"date":"2003-01-31","index":7132,"close":39.01,"high":39.05,"low":37.3,"open":37.51,"volume":6659400},{"timestamp":1044282600,"date":"2003-02-03","index":7133,"close":38.81,"high":39.09,"low":38.5,"open":39.01,"volume":2764400},{"timestamp":1044369000,"date":"2003-02-04","index":7134,"close":38.84,"high":39.05,"low":38.49,"open":38.75,"volume":3389400},{"timestamp":1044455400,"date":"2003-02-05","index":7135,"close":38.71,"high":39.27,"low":38.64,"open":39.15,"volume":2784200},{"timestamp":1044541800,"date":"2003-02-06","index":7136,"close":37.67,"high":38.72,"low":37.41,"open":38.72,"volume":3625400},{"timestamp":1044628200,"date":"2003-02-07","index":7137,"close":37.68,"high":37.79,"low":37.32,"open":37.7,"volume":3413000},{"timestamp":1044887400,"date":"2003-02-10","index":7138,"close":37.96,"high":38,"low":37.43,"open":37.68,"volume":3902400}],"post":[{"timestamp":1044973800,"date":"2003-02-11","index":7139,"close":38.1,"high":38.6,"low":38.1,"open":38.45,"volume":3292100},{"timestamp":1045060200,"date":"2003-02-12","index":7140,"close":37.7,"high":38.11,"low":37.4,"open":38.11,"volume":3652000},{"timestamp":1045146600,"date":"2003-02-13","index":7141,"close":38.05,"high":38.2,"low":37.4,"open":37.68,"volume":4791500},{"timestamp":1045233000,"date":"2003-02-14","index":7142,"close":38.55,"high":38.79,"low":38,"open":38.1,"volume":2692300},{"timestamp":1045578600,"date":"2003-02-18","index":7143,"close":38.88,"high":39.19,"low":38.65,"open":38.7,"volume":2685400},{"timestamp":1045665000,"date":"2003-02-19","index":7144,"close":38.46,"high":38.89,"low":38.07,"open":38.33,"volume":2931000},{"timestamp":1045751400,"date":"2003-02-20","index":7145,"close":38.48,"high":39.1,"low":38.48,"open":38.92,"volume":2219900},{"timestamp":1045837800,"date":"2003-02-21","index":7146,"close":39.97,"high":40,"low":38.83,"open":38.83,"volume":4441900},{"timestamp":1046097000,"date":"2003-02-24","index":7147,"close":39.8,"high":40.09,"low":39.64,"open":39.7,"volume":2428200},{"timestamp":1046183400,"date":"2003-02-25","index":7148,"close":39.6,"high":39.99,"low":39.2,"open":39.5,"volume":5034500},{"timestamp":1046269800,"date":"2003-02-26","index":7149,"close":38.79,"high":39.59,"low":38.39,"open":39.59,"volume":3442200}]},{"date":"2002-10-29","estimated":0.64,"reported":0.61,"pre":[{"timestamp":1034602200,"date":"2002-10-14","index":7057,"close":39.93,"high":40.27,"low":39.25,"open":39.8,"volume":1754300},{"timestamp":1034688600,"date":"2002-10-15","index":7058,"close":41.88,"high":41.98,"low":41.11,"open":41.5,"volume":3590400},{"timestamp":1034775000,"date":"2002-10-16","index":7059,"close":41.3,"high":41.85,"low":41.25,"open":41.35,"volume":2483200},{"timestamp":1034861400,"date":"2002-10-17","index":7060,"close":42.35,"high":43.15,"low":42,"open":43.15,"volume":2538500},{"timestamp":1034947800,"date":"2002-10-18","index":7061,"close":42.35,"high":42.75,"low":41.96,"open":42.25,"volume":2096800},{"timestamp":1035207000,"date":"2002-10-21","index":7062,"close":42.04,"high":42.15,"low":41.66,"open":41.9,"volume":2188000},{"timestamp":1035293400,"date":"2002-10-22","index":7063,"close":39.99,"high":40.15,"low":39.46,"open":40.05,"volume":3373100},{"timestamp":1035379800,"date":"2002-10-23","index":7064,"close":39.95,"high":40,"low":38.89,"open":40,"volume":3734500},{"timestamp":1035466200,"date":"2002-10-24","index":7065,"close":39.79,"high":40.35,"low":39.79,"open":40.15,"volume":3051500},{"timestamp":1035552600,"date":"2002-10-25","index":7066,"close":40.12,"high":40.15,"low":39.51,"open":39.68,"volume":2106000},{"timestamp":1035815400,"date":"2002-10-28","index":7067,"close":39.45,"high":39.9,"low":39.05,"open":39.9,"volume":2550300}],"post":[{"timestamp":1035901800,"date":"2002-10-29","index":7068,"close":36.78,"high":37.1,"low":36.25,"open":36.6,"volume":9335100},{"timestamp":1035988200,"date":"2002-10-30","index":7069,"close":38.13,"high":38.18,"low":36.79,"open":36.79,"volume":6580100},{"timestamp":1036074600,"date":"2002-10-31","index":7070,"close":38.45,"high":38.82,"low":38.2,"open":38.35,"volume":3805200},{"timestamp":1036161000,"date":"2002-11-01","index":7071,"close":39.47,"high":39.59,"low":38.53,"open":38.53,"volume":2070800},{"timestamp":1036420200,"date":"2002-11-04","index":7072,"close":38.25,"high":39.52,"low":37.81,"open":39.48,"volume":3824500},{"timestamp":1036506600,"date":"2002-11-05","index":7073,"close":38.52,"high":38.6,"low":37.65,"open":37.65,"volume":3331400},{"timestamp":1036593000,"date":"2002-11-06","index":7074,"close":37.9,"high":37.92,"low":37.11,"open":37.18,"volume":5115000},{"timestamp":1036679400,"date":"2002-11-07","index":7075,"close":37.4,"high":37.77,"low":37.3,"open":37.5,"volume":2177700},{"timestamp":1036765800,"date":"2002-11-08","index":7076,"close":38.66,"high":38.74,"low":38.1,"open":38.13,"volume":2979400},{"timestamp":1037025000,"date":"2002-11-11","index":7077,"close":38.25,"high":38.85,"low":38.2,"open":38.66,"volume":2426000},{"timestamp":1037111400,"date":"2002-11-12","index":7078,"close":38.65,"high":38.95,"low":38.5,"open":38.82,"volume":2465700}]},{"date":"2002-07-30","estimated":0.63,"reported":0.59,"pre":[{"timestamp":1026739800,"date":"2002-07-15","index":6993,"close":44.85,"high":45.25,"low":43.1,"open":45.25,"volume":5810700},{"timestamp":1026826200,"date":"2002-07-16","index":6994,"close":44.2,"high":45.15,"low":43.15,"open":43.7,"volume":4165800},{"timestamp":1026912600,"date":"2002-07-17","index":6995,"close":45.68,"high":46.17,"low":45.3,"open":45.7,"volume":2995200},{"timestamp":1026999000,"date":"2002-07-18","index":6996,"close":45.32,"high":46.5,"low":45.08,"open":45.7,"volume":3467200},{"timestamp":1027085400,"date":"2002-07-19","index":6997,"close":42.6,"high":44.93,"low":42.59,"open":44.25,"volume":4254600},{"timestamp":1027344600,"date":"2002-07-22","index":6998,"close":39.69,"high":42.8,"low":39,"open":42.2,"volume":4805800},{"timestamp":1027431000,"date":"2002-07-23","index":6999,"close":39.32,"high":40.4,"low":39.1,"open":39.7,"volume":4593600},{"timestamp":1027517400,"date":"2002-07-24","index":7000,"close":42.75,"high":42.75,"low":38.2,"open":38.56,"volume":5006300},{"timestamp":1027603800,"date":"2002-07-25","index":7001,"close":41.96,"high":42.45,"low":41.04,"open":41.5,"volume":3539800},{"timestamp":1027690200,"date":"2002-07-26","index":7002,"close":42.54,"high":42.75,"low":41.7,"open":42.05,"volume":2863800},{"timestamp":1027949400,"date":"2002-07-29","index":7003,"close":45.3,"high":45.3,"low":43.94,"open":44.22,"volume":3086900}],"post":[{"timestamp":1028035800,"date":"2002-07-30","index":7004,"close":45.37,"high":45.65,"low":44.8,"open":45.3,"volume":2996500},{"timestamp":1028122200,"date":"2002-07-31","index":7005,"close":46.4,"high":46.7,"low":45.39,"open":45.43,"volume":3820800},{"timestamp":1028208600,"date":"2002-08-01","index":7006,"close":43.95,"high":45.4,"low":43.95,"open":45.35,"volume":3277400},{"timestamp":1028295000,"date":"2002-08-02","index":7007,"close":44.43,"high":45.52,"low":44,"open":45.5,"volume":2798100},{"timestamp":1028554200,"date":"2002-08-05","index":7008,"close":43.33,"high":45.09,"low":43.3,"open":44.35,"volume":1414300},{"timestamp":1028640600,"date":"2002-08-06","index":7009,"close":45.54,"high":45.93,"low":44.56,"open":44.56,"volume":2528300},{"timestamp":1028727000,"date":"2002-08-07","index":7010,"close":46.2,"high":46.29,"low":45.18,"open":46.25,"volume":2847000},{"timestamp":1028813400,"date":"2002-08-08","index":7011,"close":47.56,"high":47.74,"low":45.86,"open":46,"volume":2112400},{"timestamp":1028899800,"date":"2002-08-09","index":7012,"close":47.34,"high":47.9,"low":46.25,"open":46.35,"volume":1976300},{"timestamp":1029159000,"date":"2002-08-12","index":7013,"close":46.64,"high":46.9,"low":46.23,"open":46.6,"volume":1313400},{"timestamp":1029245400,"date":"2002-08-13","index":7014,"close":46.65,"high":47.47,"low":46.2,"open":46.2,"volume":1810800}]},{"date":"2002-04-30","estimated":0.43,"reported":0.42,"pre":[{"timestamp":1018877400,"date":"2002-04-15","index":6930,"close":51.17,"high":51.5,"low":50.93,"open":51,"volume":1873900},{"timestamp":1018963800,"date":"2002-04-16","index":6931,"close":52.09,"high":52.31,"low":51.84,"open":51.95,"volume":1864500},{"timestamp":1019050200,"date":"2002-04-17","index":6932,"close":51.5,"high":52.71,"low":51.4,"open":52.4,"volume":2826600},{"timestamp":1019136600,"date":"2002-04-18","index":6933,"close":51.83,"high":52.4,"low":51.39,"open":52.27,"volume":1853300},{"timestamp":1019223000,"date":"2002-04-19","index":6934,"close":51.7,"high":51.94,"low":51.41,"open":51.85,"volume":1684500},{"timestamp":1019482200,"date":"2002-04-22","index":6935,"close":51.72,"high":52.01,"low":51.64,"open":51.75,"volume":1656600},{"timestamp":1019568600,"date":"2002-04-23","index":6936,"close":51.25,"high":51.57,"low":50.52,"open":50.58,"volume":1907800},{"timestamp":1019655000,"date":"2002-04-24","index":6937,"close":49.86,"high":50.3,"low":49.81,"open":50.15,"volume":2162000},{"timestamp":1019741400,"date":"2002-04-25","index":6938,"close":49.9,"high":50.2,"low":49.54,"open":49.75,"volume":2268000},{"timestamp":1019827800,"date":"2002-04-26","index":6939,"close":49.5,"high":49.52,"low":48.81,"open":49.4,"volume":2152500},{"timestamp":1020087000,"date":"2002-04-29","index":6940,"close":49.69,"high":50.07,"low":49.65,"open":49.85,"volume":1512300}],"post":[{"timestamp":1020173400,"date":"2002-04-30","index":6941,"close":50.8,"high":51.39,"low":50.76,"open":51.3,"volume":2101800},{"timestamp":1020259800,"date":"2002-05-01","index":6942,"close":50.83,"high":50.92,"low":50.41,"open":50.65,"volume":1191300},{"timestamp":1020346200,"date":"2002-05-02","index":6943,"close":50.79,"high":51.39,"low":50.57,"open":51.03,"volume":1702400},{"timestamp":1020432600,"date":"2002-05-03","index":6944,"close":51.85,"high":52.4,"low":51.56,"open":52.2,"volume":2860300},{"timestamp":1020691800,"date":"2002-05-06","index":6945,"close":50.82,"high":51.35,"low":50.73,"open":51.35,"volume":2002800},{"timestamp":1020778200,"date":"2002-05-07","index":6946,"close":50.45,"high":50.87,"low":50.4,"open":50.85,"volume":1353800},{"timestamp":1020864600,"date":"2002-05-08","index":6947,"close":51.21,"high":51.45,"low":50.55,"open":50.7,"volume":1097900},{"timestamp":1020951000,"date":"2002-05-09","index":6948,"close":51.11,"high":51.37,"low":50.8,"open":51.2,"volume":1618200},{"timestamp":1021037400,"date":"2002-05-10","index":6949,"close":51.05,"high":51.45,"low":50.84,"open":51.43,"volume":1032600},{"timestamp":1021296600,"date":"2002-05-13","index":6950,"close":52.05,"high":52.07,"low":51.26,"open":51.3,"volume":1836400},{"timestamp":1021383000,"date":"2002-05-14","index":6951,"close":52.45,"high":52.68,"low":52.22,"open":52.63,"volume":3100600}]},{"date":"2002-02-12","estimated":0.56,"reported":0.59,"pre":[{"timestamp":1012228200,"date":"2002-01-28","index":6877,"close":46.16,"high":46.64,"low":46.1,"open":46.45,"volume":2612700},{"timestamp":1012314600,"date":"2002-01-29","index":6878,"close":45.11,"high":46.19,"low":44.8,"open":46.1,"volume":2119900},{"timestamp":1012401000,"date":"2002-01-30","index":6879,"close":46.09,"high":46.09,"low":45.1,"open":45.2,"volume":3316900},{"timestamp":1012487400,"date":"2002-01-31","index":6880,"close":46.72,"high":46.8,"low":46.21,"open":46.35,"volume":2049300},{"timestamp":1012573800,"date":"2002-02-01","index":6881,"close":47,"high":47.5,"low":46.72,"open":46.95,"volume":3037100},{"timestamp":1012833000,"date":"2002-02-04","index":6882,"close":46.5,"high":47.05,"low":46.36,"open":47.05,"volume":1351700},{"timestamp":1012919400,"date":"2002-02-05","index":6883,"close":45.96,"high":46.21,"low":45.66,"open":46.1,"volume":1464100},{"timestamp":1013005800,"date":"2002-02-06","index":6884,"close":46.77,"high":46.85,"low":46.05,"open":46.05,"volume":1754600},{"timestamp":1013092200,"date":"2002-02-07","index":6885,"close":45.91,"high":46.1,"low":45.58,"open":45.7,"volume":2670900},{"timestamp":1013178600,"date":"2002-02-08","index":6886,"close":46.2,"high":46.2,"low":45.71,"open":46.1,"volume":1509600},{"timestamp":1013437800,"date":"2002-02-11","index":6887,"close":46.51,"high":46.72,"low":45.81,"open":46.08,"volume":1854800}],"post":[{"timestamp":1013524200,"date":"2002-02-12","index":6888,"close":46.7,"high":47.07,"low":46.61,"open":46.95,"volume":2512200},{"timestamp":1013610600,"date":"2002-02-13","index":6889,"close":47.8,"high":48,"low":46.92,"open":47.1,"volume":4315800},{"timestamp":1013697000,"date":"2002-02-14","index":6890,"close":48.55,"high":48.97,"low":48.4,"open":48.54,"volume":3565600},{"timestamp":1013783400,"date":"2002-02-15","index":6891,"close":48.82,"high":49.16,"low":48.56,"open":48.56,"volume":2312900},{"timestamp":1014129000,"date":"2002-02-19","index":6892,"close":48.5,"high":48.99,"low":48.38,"open":48.83,"volume":2859400},{"timestamp":1014215400,"date":"2002-02-20","index":6893,"close":47.75,"high":48.34,"low":47.15,"open":48.03,"volume":1505400},{"timestamp":1014301800,"date":"2002-02-21","index":6894,"close":47.5,"high":47.99,"low":47.41,"open":47.41,"volume":2217300},{"timestamp":1014388200,"date":"2002-02-22","index":6895,"close":48.39,"high":48.55,"low":47.85,"open":47.9,"volume":1927000},{"timestamp":1014647400,"date":"2002-02-25","index":6896,"close":49.45,"high":49.5,"low":48.39,"open":48.39,"volume":2376900},{"timestamp":1014733800,"date":"2002-02-26","index":6897,"close":49.73,"high":50,"low":49.4,"open":49.47,"volume":2928300},{"timestamp":1014820200,"date":"2002-02-27","index":6898,"close":49.81,"high":50.51,"low":49.72,"open":50.27,"volume":2905300}]},{"date":"2001-11-06","estimated":0.78,"reported":0.81,"pre":[{"timestamp":1003757400,"date":"2001-10-22","index":6811,"close":48.48,"high":48.75,"low":47.42,"open":47.58,"volume":2021000},{"timestamp":1003843800,"date":"2001-10-23","index":6812,"close":48.75,"high":49,"low":48.32,"open":48.55,"volume":1794400},{"timestamp":1003930200,"date":"2001-10-24","index":6813,"close":47.72,"high":48.25,"low":47.41,"open":47.9,"volume":2265100},{"timestamp":1004016600,"date":"2001-10-25","index":6814,"close":47.85,"high":47.88,"low":46.55,"open":46.55,"volume":2229900},{"timestamp":1004103000,"date":"2001-10-26","index":6815,"close":49.36,"high":49.5,"low":47.85,"open":47.9,"volume":1674500},{"timestamp":1004365800,"date":"2001-10-29","index":6816,"close":48.6,"high":49.5,"low":48.6,"open":49.5,"volume":1396900},{"timestamp":1004452200,"date":"2001-10-30","index":6817,"close":47.93,"high":48.49,"low":47.87,"open":48.3,"volume":2453600},{"timestamp":1004538600,"date":"2001-10-31","index":6818,"close":48.34,"high":49.15,"low":47.9,"open":48.75,"volume":2311600},{"timestamp":1004625000,"date":"2001-11-01","index":6819,"close":49.01,"high":49.1,"low":47.9,"open":48.6,"volume":1425800},{"timestamp":1004711400,"date":"2001-11-02","index":6820,"close":48.1,"high":48.43,"low":47.8,"open":48.4,"volume":1487800},{"timestamp":1004970600,"date":"2001-11-05","index":6821,"close":48.58,"high":49.35,"low":48.55,"open":48.77,"volume":2672400}],"post":[{"timestamp":1005057000,"date":"2001-11-06","index":6822,"close":48.09,"high":48.11,"low":47.05,"open":47.59,"volume":1624300},{"timestamp":1005143400,"date":"2001-11-07","index":6823,"close":48.45,"high":48.48,"low":47.67,"open":47.93,"volume":1893400},{"timestamp":1005229800,"date":"2001-11-08","index":6824,"close":48.3,"high":48.8,"low":48.12,"open":48.25,"volume":1673400},{"timestamp":1005316200,"date":"2001-11-09","index":6825,"close":49.28,"high":49.41,"low":49.03,"open":49.15,"volume":1871100},{"timestamp":1005575400,"date":"2001-11-12","index":6826,"close":48.5,"high":48.9,"low":48.15,"open":48.75,"volume":1130700},{"timestamp":1005661800,"date":"2001-11-13","index":6827,"close":49.58,"high":49.65,"low":48.69,"open":48.85,"volume":1528600},{"timestamp":1005748200,"date":"2001-11-14","index":6828,"close":45.9,"high":47.1,"low":45.63,"open":47,"volume":4925700},{"timestamp":1005834600,"date":"2001-11-15","index":6829,"close":43.5,"high":43.55,"low":42.2,"open":42.75,"volume":9088800},{"timestamp":1005921000,"date":"2001-11-16","index":6830,"close":43.9,"high":43.9,"low":42.95,"open":43.45,"volume":4639100},{"timestamp":1006180200,"date":"2001-11-19","index":6831,"close":43.76,"high":43.81,"low":42.8,"open":43.5,"volume":3280600},{"timestamp":1006266600,"date":"2001-11-20","index":6832,"close":45.08,"high":45.26,"low":44.61,"open":45,"volume":4276300}]},{"date":"2001-08-07","estimated":0.98,"reported":1.02,"pre":[{"timestamp":995895000,"date":"2001-07-23","index":6751,"close":48.4,"high":48.44,"low":47.8,"open":48.35,"volume":2183000},{"timestamp":995981400,"date":"2001-07-24","index":6752,"close":46.4,"high":47.65,"low":46.23,"open":47.45,"volume":1335800},{"timestamp":996067800,"date":"2001-07-25","index":6753,"close":48.4,"high":48.4,"low":47.2,"open":47.62,"volume":2165600},{"timestamp":996154200,"date":"2001-07-26","index":6754,"close":48.75,"high":48.81,"low":48.34,"open":48.45,"volume":2229100},{"timestamp":996240600,"date":"2001-07-27","index":6755,"close":48.75,"high":48.9,"low":48.15,"open":48.73,"volume":1541900},{"timestamp":996499800,"date":"2001-07-30","index":6756,"close":48.8,"high":49.19,"low":48.56,"open":49.05,"volume":1089900},{"timestamp":996586200,"date":"2001-07-31","index":6757,"close":49.42,"high":49.92,"low":49.33,"open":49.65,"volume":2473000},{"timestamp":996672600,"date":"2001-08-01","index":6758,"close":49.77,"high":50.3,"low":49.68,"open":50.15,"volume":1425600},{"timestamp":996759000,"date":"2001-08-02","index":6759,"close":49.78,"high":49.8,"low":48.86,"open":49.2,"volume":1793800},{"timestamp":996845400,"date":"2001-08-03","index":6760,"close":49.1,"high":49.17,"low":48.41,"open":48.8,"volume":1980000},{"timestamp":997104600,"date":"2001-08-06","index":6761,"close":48.82,"high":49.12,"low":48.6,"open":48.85,"volume":1406600}],"post":[{"timestamp":997191000,"date":"2001-08-07","index":6762,"close":50.15,"high":50.32,"low":49.66,"open":49.68,"volume":3163900},{"timestamp":997277400,"date":"2001-08-08","index":6763,"close":50.46,"high":51.24,"low":50.4,"open":50.85,"volume":3662100},{"timestamp":997363800,"date":"2001-08-09","index":6764,"close":50.57,"high":50.75,"low":50.31,"open":50.46,"volume":1486300},{"timestamp":997450200,"date":"2001-08-10","index":6765,"close":50.92,"high":50.94,"low":50.3,"open":50.8,"volume":1640900},{"timestamp":997709400,"date":"2001-08-13","index":6766,"close":51.3,"high":51.6,"low":51.12,"open":51.42,"volume":2138100},{"timestamp":997795800,"date":"2001-08-14","index":6767,"close":52.14,"high":52.14,"low":51.6,"open":51.72,"volume":2336800},{"timestamp":997882200,"date":"2001-08-15","index":6768,"close":52.8,"high":53.05,"low":52.5,"open":52.6,"volume":3184500},{"timestamp":997968600,"date":"2001-08-16","index":6769,"close":52.62,"high":52.79,"low":52.15,"open":52.63,"volume":2542500},{"timestamp":998055000,"date":"2001-08-17","index":6770,"close":51.7,"high":52,"low":51.62,"open":51.8,"volume":2019600},{"timestamp":998314200,"date":"2001-08-20","index":6771,"close":51.84,"high":51.92,"low":51.27,"open":51.55,"volume":1736700},{"timestamp":998400600,"date":"2001-08-21","index":6772,"close":51.85,"high":52.2,"low":51.56,"open":51.65,"volume":3684500}]},{"date":"2001-05-08","estimated":1.02,"reported":1.1,"pre":[{"timestamp":988032600,"date":"2001-04-23","index":6688,"close":53.3,"high":53.49,"low":53.01,"open":53.25,"volume":3230500},{"timestamp":988119000,"date":"2001-04-24","index":6689,"close":52.94,"high":53.49,"low":52.88,"open":53.3,"volume":1571600},{"timestamp":988205400,"date":"2001-04-25","index":6690,"close":53.85,"high":54.04,"low":52.98,"open":53,"volume":3497400},{"timestamp":988291800,"date":"2001-04-26","index":6691,"close":54.86,"high":55.2,"low":54.1,"open":54.15,"volume":3494100},{"timestamp":988378200,"date":"2001-04-27","index":6692,"close":54.25,"high":55.07,"low":54.2,"open":54.9,"volume":3425700},{"timestamp":988637400,"date":"2001-04-30","index":6693,"close":54.08,"high":54.39,"low":53.8,"open":54.2,"volume":2282300},{"timestamp":988723800,"date":"2001-05-01","index":6694,"close":54.24,"high":54.34,"low":53.8,"open":54.15,"volume":2781000},{"timestamp":988810200,"date":"2001-05-02","index":6695,"close":52.3,"high":53.54,"low":52,"open":53.4,"volume":5972600},{"timestamp":988896600,"date":"2001-05-03","index":6696,"close":51.25,"high":51.38,"low":50.65,"open":51.1,"volume":4686800},{"timestamp":988983000,"date":"2001-05-04","index":6697,"close":51.9,"high":52.57,"low":51.65,"open":51.7,"volume":2273700},{"timestamp":989242200,"date":"2001-05-07","index":6698,"close":52,"high":52.16,"low":51.65,"open":51.95,"volume":1926000}],"post":[{"timestamp":989328600,"date":"2001-05-08","index":6699,"close":51.49,"high":51.8,"low":51.1,"open":51.35,"volume":1729700},{"timestamp":989415000,"date":"2001-05-09","index":6700,"close":52.65,"high":52.7,"low":51.9,"open":52.05,"volume":3437100},{"timestamp":989501400,"date":"2001-05-10","index":6701,"close":52.65,"high":53.1,"low":52.52,"open":53.09,"volume":2465800},{"timestamp":989587800,"date":"2001-05-11","index":6702,"close":51.94,"high":52.41,"low":51.75,"open":52.4,"volume":2128600},{"timestamp":989847000,"date":"2001-05-14","index":6703,"close":51.75,"high":51.94,"low":51.39,"open":51.5,"volume":1852600},{"timestamp":989933400,"date":"2001-05-15","index":6704,"close":52.95,"high":52.95,"low":52.3,"open":52.3,"volume":1462900},{"timestamp":990019800,"date":"2001-05-16","index":6705,"close":52.8,"high":53.11,"low":52.37,"open":52.58,"volume":2187500},{"timestamp":990106200,"date":"2001-05-17","index":6706,"close":53.05,"high":53.24,"low":52.75,"open":53,"volume":1450500},{"timestamp":990192600,"date":"2001-05-18","index":6707,"close":54.4,"high":54.45,"low":53.12,"open":53.37,"volume":2121600},{"timestamp":990451800,"date":"2001-05-21","index":6708,"close":53.93,"high":54.79,"low":53.92,"open":54.75,"volume":1909200},{"timestamp":990538200,"date":"2001-05-22","index":6709,"close":53.63,"high":53.98,"low":53.54,"open":53.9,"volume":1534900}]},{"date":"2001-02-13","estimated":1.01,"reported":1.1,"pre":[{"timestamp":980778600,"date":"2001-01-29","index":6630,"close":51.15,"high":52.15,"low":51.13,"open":52.15,"volume":2324400},{"timestamp":980865000,"date":"2001-01-30","index":6631,"close":50.83,"high":50.97,"low":50.6,"open":50.85,"volume":3609400},{"timestamp":980951400,"date":"2001-01-31","index":6632,"close":51.5,"high":51.75,"low":50.81,"open":50.83,"volume":3430300},{"timestamp":981037800,"date":"2001-02-01","index":6633,"close":51.75,"high":51.89,"low":51.2,"open":51.8,"volume":2011700},{"timestamp":981124200,"date":"2001-02-02","index":6634,"close":52,"high":52,"low":51.51,"open":51.7,"volume":1577500},{"timestamp":981383400,"date":"2001-02-05","index":6635,"close":52.84,"high":53.1,"low":52.52,"open":52.8,"volume":2443600},{"timestamp":981469800,"date":"2001-02-06","index":6636,"close":52.51,"high":52.75,"low":52.1,"open":52.4,"volume":1835200},{"timestamp":981556200,"date":"2001-02-07","index":6637,"close":51.9,"high":52.45,"low":51.85,"open":52.4,"volume":2058000},{"timestamp":981642600,"date":"2001-02-08","index":6638,"close":51.98,"high":52.21,"low":51.61,"open":52,"volume":1991000},{"timestamp":981729000,"date":"2001-02-09","index":6639,"close":53.16,"high":53.3,"low":52.6,"open":52.65,"volume":2528500},{"timestamp":981988200,"date":"2001-02-12","index":6640,"close":53.49,"high":53.5,"low":52.52,"open":52.64,"volume":2007400}],"post":[{"timestamp":982074600,"date":"2001-02-13","index":6641,"close":51,"high":51.7,"low":50.9,"open":51.2,"volume":3578900},{"timestamp":982161000,"date":"2001-02-14","index":6642,"close":51.05,"high":51.43,"low":50.58,"open":50.65,"volume":2728400},{"timestamp":982247400,"date":"2001-02-15","index":6643,"close":49.85,"high":50.28,"low":49.59,"open":49.6,"volume":4318000},{"timestamp":982333800,"date":"2001-02-16","index":6644,"close":49.65,"high":50.2,"low":49.1,"open":50,"volume":5095800},{"timestamp":982679400,"date":"2001-02-20","index":6645,"close":49.55,"high":50.2,"low":49.27,"open":49.95,"volume":1946500},{"timestamp":982765800,"date":"2001-02-21","index":6646,"close":48.73,"high":49.7,"low":48.05,"open":49.18,"volume":1957700},{"timestamp":982852200,"date":"2001-02-22","index":6647,"close":48.9,"high":49.59,"low":48.67,"open":49.15,"volume":2478000},{"timestamp":982938600,"date":"2001-02-23","index":6648,"close":48.85,"high":49.15,"low":48.55,"open":48.7,"volume":1774900},{"timestamp":983197800,"date":"2001-02-26","index":6649,"close":49.55,"high":49.59,"low":48.9,"open":49,"volume":1037700},{"timestamp":983284200,"date":"2001-02-27","index":6650,"close":49.6,"high":50,"low":49.42,"open":49.82,"volume":2183800},{"timestamp":983370600,"date":"2001-02-28","index":6651,"close":49.6,"high":49.96,"low":49.24,"open":49.85,"volume":1746700}]}] diff --git a/data/BP_partial.json b/data/BP_partial.json index c7a499cd3..213736cab 100644 --- a/data/BP_partial.json +++ b/data/BP_partial.json @@ -1 +1 @@ -[{"date":"2025-10-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-04","estimated":0.84,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":0.76,"reported":0.82,"pre":[{"timestamp":1728912600,"date":"2024-10-14","index":12595,"close":31.99,"high":32.11,"low":31.83,"open":31.9,"volume":5522700},{"timestamp":1728999000,"date":"2024-10-15","index":12596,"close":30.74,"high":31.09,"low":30.7,"open":30.85,"volume":13178000},{"timestamp":1729085400,"date":"2024-10-16","index":12597,"close":30.93,"high":31.13,"low":30.83,"open":31.07,"volume":6393800},{"timestamp":1729171800,"date":"2024-10-17","index":12598,"close":31.32,"high":31.35,"low":30.97,"open":31.04,"volume":8123200},{"timestamp":1729258200,"date":"2024-10-18","index":12599,"close":31.33,"high":31.41,"low":31.09,"open":31.39,"volume":4465100},{"timestamp":1729517400,"date":"2024-10-21","index":12600,"close":31.47,"high":31.86,"low":31.45,"open":31.73,"volume":6852100},{"timestamp":1729603800,"date":"2024-10-22","index":12601,"close":31.58,"high":31.67,"low":31.42,"open":31.49,"volume":4391300},{"timestamp":1729690200,"date":"2024-10-23","index":12602,"close":31.31,"high":31.46,"low":31.07,"open":31.37,"volume":6288700},{"timestamp":1729776600,"date":"2024-10-24","index":12603,"close":31.3,"high":31.64,"low":31.08,"open":31.56,"volume":5995700},{"timestamp":1729863000,"date":"2024-10-25","index":12604,"close":31.52,"high":31.68,"low":31.37,"open":31.6,"volume":4478400},{"timestamp":1730122200,"date":"2024-10-28","index":12605,"close":31.05,"high":31.13,"low":30.72,"open":30.78,"volume":11988800}],"post":[{"timestamp":1730208600,"date":"2024-10-29","index":12606,"close":29.36,"high":29.92,"low":29.36,"open":29.9,"volume":21578400},{"timestamp":1730295000,"date":"2024-10-30","index":12607,"close":29.02,"high":29.52,"low":29,"open":29.24,"volume":21958900},{"timestamp":1730398170,"date":"2024-10-31","index":12608,"close":29.08,"high":29.29,"low":29.01,"open":29.17,"volume":6597485},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-30","estimated":0.92,"reported":1.02,"pre":[{"timestamp":1721050200,"date":"2024-07-15","index":12531,"close":35.03,"high":35.2,"low":34.75,"open":35.01,"volume":8696000},{"timestamp":1721136600,"date":"2024-07-16","index":12532,"close":34.89,"high":34.89,"low":34.38,"open":34.49,"volume":8226700},{"timestamp":1721223000,"date":"2024-07-17","index":12533,"close":35.42,"high":35.54,"low":35.04,"open":35.04,"volume":7683400},{"timestamp":1721309400,"date":"2024-07-18","index":12534,"close":35.59,"high":35.83,"low":35.47,"open":35.71,"volume":5479100},{"timestamp":1721395800,"date":"2024-07-19","index":12535,"close":35.38,"high":35.61,"low":35.21,"open":35.33,"volume":5153400},{"timestamp":1721655000,"date":"2024-07-22","index":12536,"close":35.33,"high":35.51,"low":35.21,"open":35.38,"volume":4811000},{"timestamp":1721741400,"date":"2024-07-23","index":12537,"close":34.95,"high":35.09,"low":34.78,"open":35.06,"volume":5203500},{"timestamp":1721827800,"date":"2024-07-24","index":12538,"close":34.65,"high":35.28,"low":34.62,"open":35.11,"volume":7232000},{"timestamp":1721914200,"date":"2024-07-25","index":12539,"close":35.18,"high":35.32,"low":34.63,"open":34.81,"volume":5355300},{"timestamp":1722000600,"date":"2024-07-26","index":12540,"close":35.25,"high":35.42,"low":34.96,"open":35.21,"volume":7135500},{"timestamp":1722259800,"date":"2024-07-29","index":12541,"close":34.96,"high":35.42,"low":34.73,"open":35.39,"volume":12769000}],"post":[{"timestamp":1722346200,"date":"2024-07-30","index":12542,"close":34.81,"high":35.35,"low":34.58,"open":35.1,"volume":13968300},{"timestamp":1722432600,"date":"2024-07-31","index":12543,"close":35.39,"high":35.56,"low":35.17,"open":35.44,"volume":9430600},{"timestamp":1722519000,"date":"2024-08-01","index":12544,"close":34.76,"high":35.46,"low":34.54,"open":35.41,"volume":8320400},{"timestamp":1722605400,"date":"2024-08-02","index":12545,"close":34.08,"high":34.56,"low":33.89,"open":34.42,"volume":11411600},{"timestamp":1722864600,"date":"2024-08-05","index":12546,"close":32.99,"high":33.29,"low":32.72,"open":33,"volume":10021000},{"timestamp":1722951000,"date":"2024-08-06","index":12547,"close":32.94,"high":33.2,"low":32.51,"open":32.53,"volume":8457700},{"timestamp":1723037400,"date":"2024-08-07","index":12548,"close":33.05,"high":33.4,"low":33.02,"open":33.1,"volume":8244700},{"timestamp":1723123800,"date":"2024-08-08","index":12549,"close":33.5,"high":33.65,"low":33.19,"open":33.25,"volume":5262900},{"timestamp":1723210200,"date":"2024-08-09","index":12550,"close":33.26,"high":33.38,"low":32.89,"open":33,"volume":5443000},{"timestamp":1723469400,"date":"2024-08-12","index":12551,"close":33.65,"high":33.79,"low":33.48,"open":33.61,"volume":5847200},{"timestamp":1723555800,"date":"2024-08-13","index":12552,"close":33.71,"high":33.79,"low":33.46,"open":33.61,"volume":5524600}]},{"date":"2024-05-07","estimated":0.98,"reported":0.95,"pre":[{"timestamp":1713792600,"date":"2024-04-22","index":12474,"close":38.91,"high":39.15,"low":38.13,"open":38.43,"volume":13435700},{"timestamp":1713879000,"date":"2024-04-23","index":12475,"close":39.29,"high":39.47,"low":38.69,"open":38.91,"volume":13510600},{"timestamp":1713965400,"date":"2024-04-24","index":12476,"close":39.34,"high":39.58,"low":39.08,"open":39.58,"volume":8037800},{"timestamp":1714051800,"date":"2024-04-25","index":12477,"close":39.62,"high":39.73,"low":39.1,"open":39.4,"volume":6369900},{"timestamp":1714138200,"date":"2024-04-26","index":12478,"close":39.47,"high":39.6,"low":39.11,"open":39.5,"volume":6807200},{"timestamp":1714397400,"date":"2024-04-29","index":12479,"close":39.47,"high":39.55,"low":39.29,"open":39.42,"volume":9570400},{"timestamp":1714483800,"date":"2024-04-30","index":12480,"close":38.77,"high":39.66,"low":38.73,"open":39.59,"volume":12085000},{"timestamp":1714570200,"date":"2024-05-01","index":12481,"close":38.22,"high":38.53,"low":37.99,"open":38.43,"volume":11142200},{"timestamp":1714656600,"date":"2024-05-02","index":12482,"close":38.67,"high":38.84,"low":38.44,"open":38.51,"volume":10021200},{"timestamp":1714743000,"date":"2024-05-03","index":12483,"close":38.7,"high":38.74,"low":38.11,"open":38.48,"volume":8070800},{"timestamp":1715002200,"date":"2024-05-06","index":12484,"close":39.04,"high":39.48,"low":38.92,"open":38.98,"volume":9853600}],"post":[{"timestamp":1715088600,"date":"2024-05-07","index":12485,"close":37.58,"high":38.28,"low":37.51,"open":38.14,"volume":15953100},{"timestamp":1715175000,"date":"2024-05-08","index":12486,"close":37.53,"high":37.59,"low":37.04,"open":37.14,"volume":9648400},{"timestamp":1715261400,"date":"2024-05-09","index":12487,"close":38.04,"high":38.1,"low":37.78,"open":37.85,"volume":7583000},{"timestamp":1715347800,"date":"2024-05-10","index":12488,"close":37.84,"high":38.44,"low":37.78,"open":38.37,"volume":6165200},{"timestamp":1715607000,"date":"2024-05-13","index":12489,"close":38.1,"high":38.16,"low":37.88,"open":38.04,"volume":6142900},{"timestamp":1715693400,"date":"2024-05-14","index":12490,"close":37.96,"high":38.16,"low":37.78,"open":38.14,"volume":5925100},{"timestamp":1715779800,"date":"2024-05-15","index":12491,"close":37.76,"high":37.93,"low":37.28,"open":37.84,"volume":7873600},{"timestamp":1715866200,"date":"2024-05-16","index":12492,"close":37.11,"high":37.39,"low":37.01,"open":37.33,"volume":7899500},{"timestamp":1715952600,"date":"2024-05-17","index":12493,"close":37.49,"high":37.59,"low":37.21,"open":37.29,"volume":6458500},{"timestamp":1716211800,"date":"2024-05-20","index":12494,"close":37.26,"high":37.6,"low":37.22,"open":37.54,"volume":3736900},{"timestamp":1716298200,"date":"2024-05-21","index":12495,"close":37.06,"high":37.47,"low":37.03,"open":37.3,"volume":6526900}]},{"date":"2024-02-06","estimated":1.05,"reported":1.07,"pre":[{"timestamp":1705933800,"date":"2024-01-22","index":12411,"close":34.25,"high":34.36,"low":33.62,"open":34,"volume":11724900},{"timestamp":1706020200,"date":"2024-01-23","index":12412,"close":34.25,"high":34.42,"low":34.08,"open":34.09,"volume":8103400},{"timestamp":1706106600,"date":"2024-01-24","index":12413,"close":34.56,"high":34.62,"low":34.4,"open":34.47,"volume":9333900},{"timestamp":1706193000,"date":"2024-01-25","index":12414,"close":35.15,"high":35.16,"low":34.64,"open":34.85,"volume":8407900},{"timestamp":1706279400,"date":"2024-01-26","index":12415,"close":35.63,"high":35.64,"low":35.1,"open":35.43,"volume":8554200},{"timestamp":1706538600,"date":"2024-01-29","index":12416,"close":35.63,"high":35.7,"low":35.29,"open":35.68,"volume":7709000},{"timestamp":1706625000,"date":"2024-01-30","index":12417,"close":35.89,"high":35.92,"low":35.28,"open":35.5,"volume":8170100},{"timestamp":1706711400,"date":"2024-01-31","index":12418,"close":35.1,"high":35.71,"low":35.08,"open":35.61,"volume":9114000},{"timestamp":1706797800,"date":"2024-02-01","index":12419,"close":35.13,"high":35.68,"low":34.93,"open":35.42,"volume":11885600},{"timestamp":1706884200,"date":"2024-02-02","index":12420,"close":34.64,"high":34.9,"low":34.46,"open":34.84,"volume":14649200},{"timestamp":1707143400,"date":"2024-02-05","index":12421,"close":34.24,"high":34.5,"low":33.93,"open":34.05,"volume":14072800}],"post":[{"timestamp":1707229800,"date":"2024-02-06","index":12422,"close":36.39,"high":36.53,"low":35.74,"open":35.76,"volume":19734900},{"timestamp":1707316200,"date":"2024-02-07","index":12423,"close":36.17,"high":36.35,"low":35.9,"open":36.18,"volume":13891100},{"timestamp":1707402600,"date":"2024-02-08","index":12424,"close":36.21,"high":36.31,"low":35.97,"open":36.13,"volume":8758400},{"timestamp":1707489000,"date":"2024-02-09","index":12425,"close":36.36,"high":36.67,"low":36.23,"open":36.47,"volume":9577400},{"timestamp":1707748200,"date":"2024-02-12","index":12426,"close":36.43,"high":36.55,"low":36.22,"open":36.35,"volume":7292600},{"timestamp":1707834600,"date":"2024-02-13","index":12427,"close":36.04,"high":36.65,"low":35.83,"open":36.62,"volume":8375000},{"timestamp":1707921000,"date":"2024-02-14","index":12428,"close":35.76,"high":36.29,"low":35.6,"open":36.2,"volume":11756200},{"timestamp":1708007400,"date":"2024-02-15","index":12429,"close":35.61,"high":35.72,"low":34.84,"open":34.86,"volume":10280800},{"timestamp":1708093800,"date":"2024-02-16","index":12430,"close":35.45,"high":35.77,"low":35.45,"open":35.73,"volume":7085900},{"timestamp":1708439400,"date":"2024-02-20","index":12431,"close":35.38,"high":35.59,"low":35.27,"open":35.56,"volume":7849200},{"timestamp":1708525800,"date":"2024-02-21","index":12432,"close":35.7,"high":35.77,"low":35.28,"open":35.41,"volume":9099500}]},{"date":"2023-10-31","estimated":1.38,"reported":1.14,"pre":[{"timestamp":1697463000,"date":"2023-10-16","index":12345,"close":40.22,"high":40.33,"low":39.69,"open":40.17,"volume":8508800},{"timestamp":1697549400,"date":"2023-10-17","index":12346,"close":40.81,"high":40.82,"low":40.31,"open":40.32,"volume":8865100},{"timestamp":1697635800,"date":"2023-10-18","index":12347,"close":40.72,"high":40.84,"low":40.45,"open":40.69,"volume":7136900},{"timestamp":1697722200,"date":"2023-10-19","index":12348,"close":40.33,"high":40.56,"low":39.93,"open":40.17,"volume":7909500},{"timestamp":1697808600,"date":"2023-10-20","index":12349,"close":39.61,"high":40.37,"low":39.61,"open":40.15,"volume":6281000},{"timestamp":1698067800,"date":"2023-10-23","index":12350,"close":38.9,"high":39.2,"low":38.57,"open":39.13,"volume":10895100},{"timestamp":1698154200,"date":"2023-10-24","index":12351,"close":38.79,"high":39.32,"low":38.78,"open":39.32,"volume":8776300},{"timestamp":1698240600,"date":"2023-10-25","index":12352,"close":39.06,"high":39.21,"low":38.83,"open":39.04,"volume":6059100},{"timestamp":1698327000,"date":"2023-10-26","index":12353,"close":38.82,"high":38.96,"low":38.39,"open":38.61,"volume":6167600},{"timestamp":1698413400,"date":"2023-10-27","index":12354,"close":38.64,"high":39.22,"low":38.37,"open":39.14,"volume":9061400},{"timestamp":1698672600,"date":"2023-10-30","index":12355,"close":38.35,"high":38.64,"low":38.09,"open":38.31,"volume":10120600}],"post":[{"timestamp":1698759000,"date":"2023-10-31","index":12356,"close":36.58,"high":36.94,"low":35.99,"open":36.46,"volume":20235900},{"timestamp":1698845400,"date":"2023-11-01","index":12357,"close":36.09,"high":36.61,"low":35.94,"open":36.29,"volume":13198800},{"timestamp":1698931800,"date":"2023-11-02","index":12358,"close":36.86,"high":36.94,"low":36.1,"open":36.17,"volume":11805300},{"timestamp":1699018200,"date":"2023-11-03","index":12359,"close":36.2,"high":36.44,"low":35.76,"open":35.96,"volume":11278700},{"timestamp":1699281000,"date":"2023-11-06","index":12360,"close":36.3,"high":36.66,"low":36.28,"open":36.66,"volume":8019900},{"timestamp":1699367400,"date":"2023-11-07","index":12361,"close":35.47,"high":35.81,"low":35.35,"open":35.75,"volume":9173900},{"timestamp":1699453800,"date":"2023-11-08","index":12362,"close":34.9,"high":35.46,"low":34.83,"open":35.34,"volume":15163200},{"timestamp":1699540200,"date":"2023-11-09","index":12363,"close":34.68,"high":35.11,"low":34.64,"open":34.85,"volume":8490100},{"timestamp":1699626600,"date":"2023-11-10","index":12364,"close":35.08,"high":35.17,"low":34.69,"open":35.11,"volume":7234000},{"timestamp":1699885800,"date":"2023-11-13","index":12365,"close":35.7,"high":35.76,"low":35.35,"open":35.4,"volume":6733500},{"timestamp":1699972200,"date":"2023-11-14","index":12366,"close":35.85,"high":36.09,"low":35.72,"open":35.76,"volume":7451300}]},{"date":"2023-08-01","estimated":1.2,"reported":0.9,"pre":[{"timestamp":1689600600,"date":"2023-07-17","index":12281,"close":35.32,"high":35.71,"low":35.3,"open":35.69,"volume":10187000},{"timestamp":1689687000,"date":"2023-07-18","index":12282,"close":35.79,"high":36.02,"low":35.42,"open":35.48,"volume":8266300},{"timestamp":1689773400,"date":"2023-07-19","index":12283,"close":36.15,"high":36.49,"low":36.01,"open":36.06,"volume":8662500},{"timestamp":1689859800,"date":"2023-07-20","index":12284,"close":36.54,"high":36.82,"low":36.31,"open":36.48,"volume":7044500},{"timestamp":1689946200,"date":"2023-07-21","index":12285,"close":36.7,"high":36.77,"low":36.44,"open":36.66,"volume":5169800},{"timestamp":1690205400,"date":"2023-07-24","index":12286,"close":37.18,"high":37.37,"low":36.9,"open":36.94,"volume":7404900},{"timestamp":1690291800,"date":"2023-07-25","index":12287,"close":37.23,"high":37.28,"low":36.84,"open":36.97,"volume":4626000},{"timestamp":1690378200,"date":"2023-07-26","index":12288,"close":37.1,"high":37.22,"low":36.81,"open":36.85,"volume":4615500},{"timestamp":1690464600,"date":"2023-07-27","index":12289,"close":36.66,"high":37.18,"low":36.57,"open":37.02,"volume":7273300},{"timestamp":1690551000,"date":"2023-07-28","index":12290,"close":36.71,"high":36.85,"low":36.37,"open":36.68,"volume":4743300},{"timestamp":1690810200,"date":"2023-07-31","index":12291,"close":37.3,"high":37.35,"low":36.76,"open":36.76,"volume":8361300}],"post":[{"timestamp":1690896600,"date":"2023-08-01","index":12292,"close":36.96,"high":37.75,"low":36.67,"open":37.56,"volume":9389800},{"timestamp":1690983000,"date":"2023-08-02","index":12293,"close":36.03,"high":36.71,"low":35.9,"open":36.61,"volume":7722400},{"timestamp":1691069400,"date":"2023-08-03","index":12294,"close":36.46,"high":36.58,"low":35.78,"open":36,"volume":7857900},{"timestamp":1691155800,"date":"2023-08-04","index":12295,"close":36.8,"high":37.33,"low":36.76,"open":36.79,"volume":6918200},{"timestamp":1691415000,"date":"2023-08-07","index":12296,"close":37.04,"high":37.08,"low":36.79,"open":37.02,"volume":5681100},{"timestamp":1691501400,"date":"2023-08-08","index":12297,"close":36.97,"high":36.99,"low":36.01,"open":36.28,"volume":6322000},{"timestamp":1691587800,"date":"2023-08-09","index":12298,"close":37.42,"high":37.78,"low":37.28,"open":37.49,"volume":7656200},{"timestamp":1691674200,"date":"2023-08-10","index":12299,"close":37.08,"high":37.64,"low":37.01,"open":37.49,"volume":7751000},{"timestamp":1691760600,"date":"2023-08-11","index":12300,"close":37.1,"high":37.18,"low":36.7,"open":36.7,"volume":5934600},{"timestamp":1692019800,"date":"2023-08-14","index":12301,"close":36.68,"high":36.85,"low":36.29,"open":36.58,"volume":8277400},{"timestamp":1692106200,"date":"2023-08-15","index":12302,"close":36.07,"high":36.49,"low":36.02,"open":36.41,"volume":7412100}]},{"date":"2023-05-02","estimated":1.43,"reported":1.62,"pre":[{"timestamp":1681738200,"date":"2023-04-17","index":12219,"close":40.43,"high":40.67,"low":40.28,"open":40.66,"volume":6162200},{"timestamp":1681824600,"date":"2023-04-18","index":12220,"close":40.65,"high":40.7,"low":40.26,"open":40.35,"volume":5220400},{"timestamp":1681911000,"date":"2023-04-19","index":12221,"close":40.06,"high":40.07,"low":39.64,"open":39.8,"volume":7029200},{"timestamp":1681997400,"date":"2023-04-20","index":12222,"close":39.86,"high":39.87,"low":39.43,"open":39.44,"volume":5517100},{"timestamp":1682083800,"date":"2023-04-21","index":12223,"close":39.64,"high":39.65,"low":39.32,"open":39.38,"volume":7416300},{"timestamp":1682343000,"date":"2023-04-24","index":12224,"close":40.1,"high":40.23,"low":39.41,"open":39.43,"volume":6726300},{"timestamp":1682429400,"date":"2023-04-25","index":12225,"close":39.57,"high":39.86,"low":39.14,"open":39.84,"volume":9306800},{"timestamp":1682515800,"date":"2023-04-26","index":12226,"close":39.42,"high":40,"low":39.27,"open":39.94,"volume":7172100},{"timestamp":1682602200,"date":"2023-04-27","index":12227,"close":39.34,"high":39.48,"low":39.01,"open":39.09,"volume":5701200},{"timestamp":1682688600,"date":"2023-04-28","index":12228,"close":40.28,"high":40.46,"low":39.23,"open":39.39,"volume":8185200},{"timestamp":1682947800,"date":"2023-05-01","index":12229,"close":40.01,"high":40.42,"low":39.84,"open":39.98,"volume":6697300}],"post":[{"timestamp":1683034200,"date":"2023-05-02","index":12230,"close":36.78,"high":37.38,"low":36.27,"open":37.36,"volume":21471300},{"timestamp":1683120600,"date":"2023-05-03","index":12231,"close":36.46,"high":36.86,"low":36.34,"open":36.42,"volume":13226900},{"timestamp":1683207000,"date":"2023-05-04","index":12232,"close":36.11,"high":36.41,"low":35.7,"open":36.14,"volume":14519500},{"timestamp":1683293400,"date":"2023-05-05","index":12233,"close":37.13,"high":37.41,"low":37.06,"open":37.07,"volume":9646400},{"timestamp":1683552600,"date":"2023-05-08","index":12234,"close":37.03,"high":37.48,"low":36.96,"open":37.43,"volume":7541200},{"timestamp":1683639000,"date":"2023-05-09","index":12235,"close":36.99,"high":37.25,"low":36.58,"open":36.66,"volume":8576500},{"timestamp":1683725400,"date":"2023-05-10","index":12236,"close":36.75,"high":37.17,"low":36.48,"open":37.13,"volume":7624700},{"timestamp":1683811800,"date":"2023-05-11","index":12237,"close":35.97,"high":35.99,"low":35.5,"open":35.7,"volume":7755700},{"timestamp":1683898200,"date":"2023-05-12","index":12238,"close":35.81,"high":36.46,"low":35.69,"open":36.34,"volume":8230400},{"timestamp":1684157400,"date":"2023-05-15","index":12239,"close":36.19,"high":36.37,"low":35.92,"open":36.19,"volume":8605700},{"timestamp":1684243800,"date":"2023-05-16","index":12240,"close":35.54,"high":36.07,"low":35.45,"open":35.87,"volume":7748500}]},{"date":"2023-02-07","estimated":1.67,"reported":1.56,"pre":[{"timestamp":1674484200,"date":"2023-01-23","index":12161,"close":35.58,"high":35.8,"low":35.38,"open":35.5,"volume":6143600},{"timestamp":1674570600,"date":"2023-01-24","index":12162,"close":35.29,"high":35.33,"low":34.81,"open":35.12,"volume":6575900},{"timestamp":1674657000,"date":"2023-01-25","index":12163,"close":35.24,"high":35.28,"low":34.76,"open":35,"volume":8041800},{"timestamp":1674743400,"date":"2023-01-26","index":12164,"close":36.25,"high":36.35,"low":35.58,"open":35.71,"volume":12180700},{"timestamp":1674829800,"date":"2023-01-27","index":12165,"close":36.32,"high":36.6,"low":36.14,"open":36.42,"volume":8445500},{"timestamp":1675089000,"date":"2023-01-30","index":12166,"close":36.17,"high":36.59,"low":36.15,"open":36.54,"volume":6724300},{"timestamp":1675175400,"date":"2023-01-31","index":12167,"close":36.23,"high":36.24,"low":35.63,"open":35.85,"volume":8023000},{"timestamp":1675261800,"date":"2023-02-01","index":12168,"close":36.44,"high":36.69,"low":35.89,"open":36.51,"volume":10643700},{"timestamp":1675348200,"date":"2023-02-02","index":12169,"close":35.2,"high":36.34,"low":34.85,"open":36.31,"volume":16777900},{"timestamp":1675434600,"date":"2023-02-03","index":12170,"close":35.15,"high":35.77,"low":34.97,"open":35.29,"volume":10281900},{"timestamp":1675693800,"date":"2023-02-06","index":12171,"close":34.84,"high":35.06,"low":34.28,"open":34.95,"volume":14223000}],"post":[{"timestamp":1675780200,"date":"2023-02-07","index":12172,"close":37.75,"high":37.93,"low":36.19,"open":36.27,"volume":25213500},{"timestamp":1675866600,"date":"2023-02-08","index":12173,"close":38.65,"high":38.99,"low":38,"open":38.13,"volume":18957400},{"timestamp":1675953000,"date":"2023-02-09","index":12174,"close":39.55,"high":40.06,"low":39.2,"open":39.36,"volume":20258200},{"timestamp":1676039400,"date":"2023-02-10","index":12175,"close":40.65,"high":40.85,"low":40.32,"open":40.54,"volume":19905000},{"timestamp":1676298600,"date":"2023-02-13","index":12176,"close":40.61,"high":40.68,"low":40.21,"open":40.4,"volume":8658900},{"timestamp":1676385000,"date":"2023-02-14","index":12177,"close":41.02,"high":41.38,"low":40.47,"open":40.54,"volume":8974900},{"timestamp":1676471400,"date":"2023-02-15","index":12178,"close":40.88,"high":40.89,"low":40.28,"open":40.56,"volume":13698900},{"timestamp":1676557800,"date":"2023-02-16","index":12179,"close":40.95,"high":41.25,"low":40.34,"open":40.37,"volume":15847600},{"timestamp":1676644200,"date":"2023-02-17","index":12180,"close":40.02,"high":40.41,"low":39.96,"open":40.28,"volume":15846200},{"timestamp":1676989800,"date":"2023-02-21","index":12181,"close":39.77,"high":40.21,"low":39.75,"open":39.94,"volume":8579500},{"timestamp":1677076200,"date":"2023-02-22","index":12182,"close":38.93,"high":39.54,"low":38.73,"open":39.54,"volume":10401400}]},{"date":"2022-11-01","estimated":1.94,"reported":2.58,"pre":[{"timestamp":1666013400,"date":"2022-10-17","index":12095,"close":30.48,"high":30.93,"low":30.48,"open":30.53,"volume":8482800},{"timestamp":1666099800,"date":"2022-10-18","index":12096,"close":30.48,"high":30.8,"low":29.99,"open":30.72,"volume":11167600},{"timestamp":1666186200,"date":"2022-10-19","index":12097,"close":30.9,"high":30.98,"low":30.43,"open":30.47,"volume":9749300},{"timestamp":1666272600,"date":"2022-10-20","index":12098,"close":30.96,"high":31.44,"low":30.82,"open":31.14,"volume":8263300},{"timestamp":1666359000,"date":"2022-10-21","index":12099,"close":31.36,"high":31.42,"low":30.7,"open":30.78,"volume":11288800},{"timestamp":1666618200,"date":"2022-10-24","index":12100,"close":31.8,"high":32.17,"low":31.5,"open":31.61,"volume":11514100},{"timestamp":1666704600,"date":"2022-10-25","index":12101,"close":32.08,"high":32.17,"low":31.87,"open":32.03,"volume":7872800},{"timestamp":1666791000,"date":"2022-10-26","index":12102,"close":32.31,"high":32.49,"low":31.92,"open":31.96,"volume":10742900},{"timestamp":1666877400,"date":"2022-10-27","index":12103,"close":33.23,"high":33.66,"low":33.15,"open":33.44,"volume":12764300},{"timestamp":1666963800,"date":"2022-10-28","index":12104,"close":33.15,"high":33.17,"low":32.67,"open":33.06,"volume":11293200},{"timestamp":1667223000,"date":"2022-10-31","index":12105,"close":33.28,"high":33.38,"low":32.63,"open":32.67,"volume":10393700}],"post":[{"timestamp":1667309400,"date":"2022-11-01","index":12106,"close":33.2,"high":33.59,"low":33.08,"open":33.54,"volume":11157600},{"timestamp":1667395800,"date":"2022-11-02","index":12107,"close":32.76,"high":33.55,"low":32.72,"open":33.25,"volume":11130500},{"timestamp":1667482200,"date":"2022-11-03","index":12108,"close":33.04,"high":33.18,"low":32.47,"open":32.55,"volume":8239500},{"timestamp":1667568600,"date":"2022-11-04","index":12109,"close":33.92,"high":34.1,"low":33.59,"open":33.91,"volume":10965600},{"timestamp":1667831400,"date":"2022-11-07","index":12110,"close":34.33,"high":34.54,"low":34.2,"open":34.39,"volume":8989300},{"timestamp":1667917800,"date":"2022-11-08","index":12111,"close":33.73,"high":34.01,"low":33.46,"open":33.88,"volume":8902800},{"timestamp":1668004200,"date":"2022-11-09","index":12112,"close":32.33,"high":33.1,"low":32.28,"open":32.94,"volume":11371600},{"timestamp":1668090600,"date":"2022-11-10","index":12113,"close":32.95,"high":33.26,"low":32.65,"open":33.24,"volume":10854300},{"timestamp":1668177000,"date":"2022-11-11","index":12114,"close":33.84,"high":34.03,"low":33.62,"open":33.91,"volume":10413400},{"timestamp":1668436200,"date":"2022-11-14","index":12115,"close":33.55,"high":33.94,"low":33.53,"open":33.58,"volume":6713500},{"timestamp":1668522600,"date":"2022-11-15","index":12116,"close":33.91,"high":34.19,"low":33.78,"open":34,"volume":10269600}]},{"date":"2022-08-02","estimated":2.13,"reported":2.61,"pre":[{"timestamp":1658151000,"date":"2022-07-18","index":12031,"close":27.33,"high":27.95,"low":27.22,"open":27.8,"volume":10364700},{"timestamp":1658237400,"date":"2022-07-19","index":12032,"close":28.06,"high":28.12,"low":27.51,"open":27.52,"volume":10550500},{"timestamp":1658323800,"date":"2022-07-20","index":12033,"close":28.14,"high":28.23,"low":27.8,"open":28.08,"volume":9983600},{"timestamp":1658410200,"date":"2022-07-21","index":12034,"close":27.78,"high":27.82,"low":27.1,"open":27.22,"volume":9413900},{"timestamp":1658496600,"date":"2022-07-22","index":12035,"close":27.55,"high":27.88,"low":27.32,"open":27.61,"volume":10903500},{"timestamp":1658755800,"date":"2022-07-25","index":12036,"close":28.12,"high":28.12,"low":27.56,"open":27.76,"volume":8862500},{"timestamp":1658842200,"date":"2022-07-26","index":12037,"close":28.07,"high":28.43,"low":27.9,"open":28.35,"volume":8057700},{"timestamp":1658928600,"date":"2022-07-27","index":12038,"close":28.76,"high":28.86,"low":28.08,"open":28.35,"volume":9767400},{"timestamp":1659015000,"date":"2022-07-28","index":12039,"close":28.47,"high":28.58,"low":28.02,"open":28.49,"volume":13455800},{"timestamp":1659101400,"date":"2022-07-29","index":12040,"close":29.38,"high":29.43,"low":28.8,"open":28.8,"volume":14193000},{"timestamp":1659360600,"date":"2022-08-01","index":12041,"close":29.05,"high":29.11,"low":28.74,"open":29,"volume":13983600}],"post":[{"timestamp":1659447000,"date":"2022-08-02","index":12042,"close":29.36,"high":30.11,"low":29.35,"open":30,"volume":17030700},{"timestamp":1659533400,"date":"2022-08-03","index":12043,"close":29.69,"high":30.26,"low":29.6,"open":30.21,"volume":13523800},{"timestamp":1659619800,"date":"2022-08-04","index":12044,"close":29.35,"high":29.96,"low":29.32,"open":29.94,"volume":14429000},{"timestamp":1659706200,"date":"2022-08-05","index":12045,"close":29.66,"high":29.94,"low":29.07,"open":29.07,"volume":12266100},{"timestamp":1659965400,"date":"2022-08-08","index":12046,"close":30.16,"high":30.45,"low":30.04,"open":30.34,"volume":9676100},{"timestamp":1660051800,"date":"2022-08-09","index":12047,"close":30.57,"high":30.88,"low":30.47,"open":30.7,"volume":9564900},{"timestamp":1660138200,"date":"2022-08-10","index":12048,"close":30.8,"high":31.01,"low":30.54,"open":31,"volume":11735500},{"timestamp":1660224600,"date":"2022-08-11","index":12049,"close":31.42,"high":31.57,"low":31.16,"open":31.34,"volume":11116000},{"timestamp":1660311000,"date":"2022-08-12","index":12050,"close":31.67,"high":31.71,"low":31.14,"open":31.31,"volume":7814000},{"timestamp":1660570200,"date":"2022-08-15","index":12051,"close":30.96,"high":31,"low":30.28,"open":30.44,"volume":8130900},{"timestamp":1660656600,"date":"2022-08-16","index":12052,"close":30.93,"high":31.22,"low":30.85,"open":31.05,"volume":8540700}]},{"date":"2022-05-03","estimated":1.35,"reported":1.92,"pre":[{"timestamp":1650288600,"date":"2022-04-18","index":11969,"close":31.25,"high":31.46,"low":31.05,"open":31.34,"volume":7479100},{"timestamp":1650375000,"date":"2022-04-19","index":11970,"close":31.41,"high":31.75,"low":31.22,"open":31.34,"volume":9101400},{"timestamp":1650461400,"date":"2022-04-20","index":11971,"close":31.4,"high":31.49,"low":31.14,"open":31.32,"volume":8730000},{"timestamp":1650547800,"date":"2022-04-21","index":11972,"close":30.81,"high":31.74,"low":30.71,"open":31.63,"volume":9336700},{"timestamp":1650634200,"date":"2022-04-22","index":11973,"close":29.88,"high":30.78,"low":29.77,"open":30.51,"volume":12247200},{"timestamp":1650893400,"date":"2022-04-25","index":11974,"close":28.73,"high":28.89,"low":27.93,"open":28.81,"volume":18157200},{"timestamp":1650979800,"date":"2022-04-26","index":11975,"close":28.35,"high":28.91,"low":28.27,"open":28.29,"volume":13884400},{"timestamp":1651066200,"date":"2022-04-27","index":11976,"close":28.6,"high":28.77,"low":28.23,"open":28.46,"volume":13325300},{"timestamp":1651152600,"date":"2022-04-28","index":11977,"close":29.35,"high":29.42,"low":28.44,"open":28.87,"volume":13893300},{"timestamp":1651239000,"date":"2022-04-29","index":11978,"close":28.72,"high":29.52,"low":28.69,"open":29.3,"volume":15366900},{"timestamp":1651498200,"date":"2022-05-02","index":11979,"close":28.86,"high":28.87,"low":28.16,"open":28.55,"volume":12851400}],"post":[{"timestamp":1651584600,"date":"2022-05-03","index":11980,"close":31.18,"high":31.3,"low":30.24,"open":30.3,"volume":19291500},{"timestamp":1651671000,"date":"2022-05-04","index":11981,"close":31.85,"high":31.93,"low":31.12,"open":31.55,"volume":15372200},{"timestamp":1651757400,"date":"2022-05-05","index":11982,"close":31.22,"high":31.74,"low":30.79,"open":31.65,"volume":16744900},{"timestamp":1651843800,"date":"2022-05-06","index":11983,"close":31.86,"high":31.9,"low":31.35,"open":31.72,"volume":17155400},{"timestamp":1652103000,"date":"2022-05-09","index":11984,"close":29.68,"high":30.87,"low":29.6,"open":30.86,"volume":18948100},{"timestamp":1652189400,"date":"2022-05-10","index":11985,"close":29.89,"high":30.44,"low":29.25,"open":30.22,"volume":15934800},{"timestamp":1652275800,"date":"2022-05-11","index":11986,"close":30.22,"high":31.15,"low":30.17,"open":30.77,"volume":15016900},{"timestamp":1652362200,"date":"2022-05-12","index":11987,"close":29.61,"high":29.7,"low":28.93,"open":29.65,"volume":17077000},{"timestamp":1652448600,"date":"2022-05-13","index":11988,"close":30.49,"high":30.62,"low":29.98,"open":29.99,"volume":14035100},{"timestamp":1652707800,"date":"2022-05-16","index":11989,"close":31.02,"high":31.29,"low":30.6,"open":30.62,"volume":16776700},{"timestamp":1652794200,"date":"2022-05-17","index":11990,"close":31.48,"high":31.69,"low":31.27,"open":31.56,"volume":10712200}]},{"date":"2022-02-08","estimated":1.17,"reported":1.26,"pre":[{"timestamp":1643034600,"date":"2022-01-24","index":11911,"close":29.98,"high":29.99,"low":28.89,"open":29.4,"volume":20993700},{"timestamp":1643121000,"date":"2022-01-25","index":11912,"close":31.4,"high":31.48,"low":29.85,"open":30.25,"volume":17655000},{"timestamp":1643207400,"date":"2022-01-26","index":11913,"close":31.5,"high":32.13,"low":31.24,"open":32.01,"volume":16620000},{"timestamp":1643293800,"date":"2022-01-27","index":11914,"close":31.53,"high":32.15,"low":31.14,"open":32.02,"volume":14698700},{"timestamp":1643380200,"date":"2022-01-28","index":11915,"close":31.07,"high":31.35,"low":30.65,"open":31.05,"volume":14609200},{"timestamp":1643639400,"date":"2022-01-31","index":11916,"close":30.92,"high":31.14,"low":30.75,"open":31.12,"volume":10179000},{"timestamp":1643725800,"date":"2022-02-01","index":11917,"close":31.76,"high":31.89,"low":31.07,"open":31.2,"volume":15409100},{"timestamp":1643812200,"date":"2022-02-02","index":11918,"close":31.96,"high":32.03,"low":31.62,"open":31.8,"volume":11775200},{"timestamp":1643898600,"date":"2022-02-03","index":11919,"close":32.15,"high":32.34,"low":31.68,"open":32.07,"volume":13173100},{"timestamp":1643985000,"date":"2022-02-04","index":11920,"close":32.88,"high":33.19,"low":32.69,"open":32.72,"volume":16951100},{"timestamp":1644244200,"date":"2022-02-07","index":11921,"close":33.34,"high":33.59,"low":32.56,"open":32.69,"volume":15654900}],"post":[{"timestamp":1644330600,"date":"2022-02-08","index":11922,"close":32.81,"high":33.56,"low":32.28,"open":33.46,"volume":19711100},{"timestamp":1644417000,"date":"2022-02-09","index":11923,"close":32.99,"high":33.7,"low":32.92,"open":33.28,"volume":17658600},{"timestamp":1644503400,"date":"2022-02-10","index":11924,"close":33.06,"high":33.62,"low":32.93,"open":33,"volume":13024300},{"timestamp":1644589800,"date":"2022-02-11","index":11925,"close":33.23,"high":34.16,"low":33.15,"open":33.57,"volume":29645900},{"timestamp":1644849000,"date":"2022-02-14","index":11926,"close":32.45,"high":33.16,"low":32.16,"open":33.13,"volume":20608500},{"timestamp":1644935400,"date":"2022-02-15","index":11927,"close":32.16,"high":32.3,"low":31.46,"open":31.99,"volume":19787000},{"timestamp":1645021800,"date":"2022-02-16","index":11928,"close":32.48,"high":33,"low":32.42,"open":32.47,"volume":15300500},{"timestamp":1645108200,"date":"2022-02-17","index":11929,"close":32.29,"high":32.59,"low":32,"open":32.48,"volume":12509600},{"timestamp":1645194600,"date":"2022-02-18","index":11930,"close":31.77,"high":32.16,"low":31.62,"open":32.09,"volume":11377300},{"timestamp":1645540200,"date":"2022-02-22","index":11931,"close":31.06,"high":31.88,"low":30.81,"open":31.77,"volume":16344100},{"timestamp":1645626600,"date":"2022-02-23","index":11932,"close":31.13,"high":31.4,"low":31.01,"open":31.21,"volume":11924500}]},{"date":"2021-11-02","estimated":0.92,"reported":0.99,"pre":[{"timestamp":1634563800,"date":"2021-10-18","index":11844,"close":29.71,"high":29.97,"low":29.6,"open":29.95,"volume":9172500},{"timestamp":1634650200,"date":"2021-10-19","index":11845,"close":29.86,"high":30.02,"low":29.78,"open":29.92,"volume":6069400},{"timestamp":1634736600,"date":"2021-10-20","index":11846,"close":30.13,"high":30.29,"low":29.66,"open":29.78,"volume":6858900},{"timestamp":1634823000,"date":"2021-10-21","index":11847,"close":29.44,"high":29.99,"low":29.28,"open":29.89,"volume":9281900},{"timestamp":1634909400,"date":"2021-10-22","index":11848,"close":29.51,"high":29.59,"low":29.17,"open":29.44,"volume":8098900},{"timestamp":1635168600,"date":"2021-10-25","index":11849,"close":29.71,"high":29.94,"low":29.57,"open":29.85,"volume":6590800},{"timestamp":1635255000,"date":"2021-10-26","index":11850,"close":29.64,"high":29.82,"low":29.43,"open":29.8,"volume":7329400},{"timestamp":1635341400,"date":"2021-10-27","index":11851,"close":29.25,"high":29.74,"low":29.18,"open":29.26,"volume":10507000},{"timestamp":1635427800,"date":"2021-10-28","index":11852,"close":29.22,"high":29.27,"low":28.88,"open":29.12,"volume":8716700},{"timestamp":1635514200,"date":"2021-10-29","index":11853,"close":28.79,"high":29.12,"low":28.63,"open":28.98,"volume":11075700},{"timestamp":1635773400,"date":"2021-11-01","index":11854,"close":29.28,"high":29.38,"low":29.06,"open":29.19,"volume":10519900}],"post":[{"timestamp":1635859800,"date":"2021-11-02","index":11855,"close":27.94,"high":28.42,"low":27.92,"open":28.37,"volume":18798700},{"timestamp":1635946200,"date":"2021-11-03","index":11856,"close":27.26,"high":27.55,"low":27.22,"open":27.47,"volume":16392200},{"timestamp":1636032600,"date":"2021-11-04","index":11857,"close":27.31,"high":27.84,"low":27.17,"open":27.65,"volume":12463800},{"timestamp":1636119000,"date":"2021-11-05","index":11858,"close":27.85,"high":27.95,"low":27.57,"open":27.93,"volume":8295300},{"timestamp":1636381800,"date":"2021-11-08","index":11859,"close":28.02,"high":28.3,"low":27.84,"open":28.06,"volume":8086700},{"timestamp":1636468200,"date":"2021-11-09","index":11860,"close":28.2,"high":28.22,"low":27.72,"open":28.14,"volume":7522700},{"timestamp":1636554600,"date":"2021-11-10","index":11861,"close":27.42,"high":28.09,"low":27.28,"open":28,"volume":8165000},{"timestamp":1636641000,"date":"2021-11-11","index":11862,"close":27.41,"high":27.86,"low":27.38,"open":27.59,"volume":6749100},{"timestamp":1636727400,"date":"2021-11-12","index":11863,"close":27.38,"high":27.54,"low":27.27,"open":27.34,"volume":6929500},{"timestamp":1636986600,"date":"2021-11-15","index":11864,"close":27.55,"high":27.65,"low":27.08,"open":27.44,"volume":7681100},{"timestamp":1637073000,"date":"2021-11-16","index":11865,"close":27.67,"high":28.01,"low":27.63,"open":27.96,"volume":7109500}]},{"date":"2021-08-03","estimated":0.6,"reported":0.83,"pre":[{"timestamp":1626701400,"date":"2021-07-19","index":11780,"close":23.09,"high":23.47,"low":22.82,"open":23.3,"volume":27087200},{"timestamp":1626787800,"date":"2021-07-20","index":11781,"close":23.11,"high":23.23,"low":22.64,"open":22.83,"volume":24185500},{"timestamp":1626874200,"date":"2021-07-21","index":11782,"close":23.91,"high":24.12,"low":23.65,"open":23.68,"volume":12075300},{"timestamp":1626960600,"date":"2021-07-22","index":11783,"close":23.63,"high":23.91,"low":23.47,"open":23.91,"volume":8891300},{"timestamp":1627047000,"date":"2021-07-23","index":11784,"close":23.54,"high":23.87,"low":23.4,"open":23.79,"volume":8833300},{"timestamp":1627306200,"date":"2021-07-26","index":11785,"close":24.33,"high":24.42,"low":23.85,"open":23.88,"volume":10081000},{"timestamp":1627392600,"date":"2021-07-27","index":11786,"close":24.25,"high":24.4,"low":24.02,"open":24.17,"volume":8707500},{"timestamp":1627479000,"date":"2021-07-28","index":11787,"close":24.4,"high":24.52,"low":24.18,"open":24.25,"volume":7767200},{"timestamp":1627565400,"date":"2021-07-29","index":11788,"close":24.63,"high":25.18,"low":24.62,"open":25.1,"volume":10361500},{"timestamp":1627651800,"date":"2021-07-30","index":11789,"close":24.18,"high":24.43,"low":24.06,"open":24.35,"volume":11427600},{"timestamp":1627911000,"date":"2021-08-02","index":11790,"close":24.08,"high":24.74,"low":24.04,"open":24.3,"volume":14522700}],"post":[{"timestamp":1627997400,"date":"2021-08-03","index":11791,"close":25.69,"high":25.78,"low":24.83,"open":25.26,"volume":23114200},{"timestamp":1628083800,"date":"2021-08-04","index":11792,"close":25.06,"high":25.55,"low":24.99,"open":25.38,"volume":12701900},{"timestamp":1628170200,"date":"2021-08-05","index":11793,"close":25.34,"high":25.63,"low":25.25,"open":25.44,"volume":9580700},{"timestamp":1628256600,"date":"2021-08-06","index":11794,"close":25.56,"high":25.69,"low":25.37,"open":25.6,"volume":9165500},{"timestamp":1628515800,"date":"2021-08-09","index":11795,"close":25.28,"high":25.51,"low":25.24,"open":25.37,"volume":9423500},{"timestamp":1628602200,"date":"2021-08-10","index":11796,"close":25.88,"high":25.9,"low":25.37,"open":25.38,"volume":8632100},{"timestamp":1628688600,"date":"2021-08-11","index":11797,"close":26.07,"high":26.1,"low":25.67,"open":25.83,"volume":8525800},{"timestamp":1628775000,"date":"2021-08-12","index":11798,"close":25.67,"high":25.75,"low":25.4,"open":25.68,"volume":8873600},{"timestamp":1628861400,"date":"2021-08-13","index":11799,"close":25.22,"high":25.54,"low":25.21,"open":25.42,"volume":6447700},{"timestamp":1629120600,"date":"2021-08-16","index":11800,"close":24.73,"high":24.86,"low":24.54,"open":24.84,"volume":8491300},{"timestamp":1629207000,"date":"2021-08-17","index":11801,"close":24.77,"high":25.18,"low":24.57,"open":24.7,"volume":7944700}]},{"date":"2021-04-27","estimated":0.38,"reported":0.78,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":11712,"close":24.62,"high":24.93,"low":24.48,"open":24.67,"volume":20539600},{"timestamp":1618320600,"date":"2021-04-13","index":11713,"close":24.62,"high":24.8,"low":24.54,"open":24.7,"volume":15819900},{"timestamp":1618407000,"date":"2021-04-14","index":11714,"close":25.54,"high":25.77,"low":24.9,"open":24.94,"volume":22882400},{"timestamp":1618493400,"date":"2021-04-15","index":11715,"close":25.2,"high":25.44,"low":25.1,"open":25.35,"volume":12977200},{"timestamp":1618579800,"date":"2021-04-16","index":11716,"close":25.18,"high":25.46,"low":25.04,"open":25.38,"volume":10707500},{"timestamp":1618839000,"date":"2021-04-19","index":11717,"close":25.31,"high":25.63,"low":25.19,"open":25.46,"volume":10967200},{"timestamp":1618925400,"date":"2021-04-20","index":11718,"close":24.78,"high":25.15,"low":24.4,"open":25.15,"volume":19407600},{"timestamp":1619011800,"date":"2021-04-21","index":11719,"close":24.96,"high":25.01,"low":24.49,"open":24.57,"volume":14763100},{"timestamp":1619098200,"date":"2021-04-22","index":11720,"close":24.34,"high":24.78,"low":24.31,"open":24.73,"volume":14872800},{"timestamp":1619184600,"date":"2021-04-23","index":11721,"close":24.52,"high":24.55,"low":24.23,"open":24.35,"volume":12323700},{"timestamp":1619443800,"date":"2021-04-26","index":11722,"close":24.92,"high":24.96,"low":24.65,"open":24.67,"volume":14850900}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":11723,"close":24.94,"high":25.31,"low":24.73,"open":25.14,"volume":16564200},{"timestamp":1619616600,"date":"2021-04-28","index":11724,"close":25.64,"high":25.73,"low":25.29,"open":25.3,"volume":18853100},{"timestamp":1619703000,"date":"2021-04-29","index":11725,"close":25.5,"high":25.95,"low":25.3,"open":25.83,"volume":11644600},{"timestamp":1619789400,"date":"2021-04-30","index":11726,"close":25.16,"high":25.62,"low":25.16,"open":25.45,"volume":8501900},{"timestamp":1620048600,"date":"2021-05-03","index":11727,"close":25.69,"high":25.73,"low":25.32,"open":25.47,"volume":8035900},{"timestamp":1620135000,"date":"2021-05-04","index":11728,"close":25.92,"high":26.14,"low":25.66,"open":26,"volume":13943400},{"timestamp":1620221400,"date":"2021-05-05","index":11729,"close":26.78,"high":26.78,"low":26.11,"open":26.23,"volume":19475900},{"timestamp":1620307800,"date":"2021-05-06","index":11730,"close":26.5,"high":26.53,"low":25.92,"open":26.29,"volume":11450100},{"timestamp":1620394200,"date":"2021-05-07","index":11731,"close":26.73,"high":26.75,"low":25.93,"open":26.03,"volume":11713500},{"timestamp":1620653400,"date":"2021-05-10","index":11732,"close":26.62,"high":27.2,"low":26.6,"open":26.99,"volume":11723900},{"timestamp":1620739800,"date":"2021-05-11","index":11733,"close":25.97,"high":26.45,"low":25.94,"open":26.08,"volume":14524700}]},{"date":"2021-02-02","estimated":0.09,"reported":0.04,"pre":[{"timestamp":1610721000,"date":"2021-01-15","index":11654,"close":24.26,"high":24.89,"low":24.14,"open":24.8,"volume":24063900},{"timestamp":1611066600,"date":"2021-01-19","index":11655,"close":24.65,"high":24.8,"low":24.41,"open":24.62,"volume":15885200},{"timestamp":1611153000,"date":"2021-01-20","index":11656,"close":24.81,"high":24.9,"low":24.48,"open":24.77,"volume":13765900},{"timestamp":1611239400,"date":"2021-01-21","index":11657,"close":24.02,"high":24.68,"low":23.79,"open":24.66,"volume":11675500},{"timestamp":1611325800,"date":"2021-01-22","index":11658,"close":23.87,"high":23.93,"low":23.34,"open":23.45,"volume":15195000},{"timestamp":1611585000,"date":"2021-01-25","index":11659,"close":23.07,"high":23.23,"low":22.76,"open":23.16,"volume":17207700},{"timestamp":1611671400,"date":"2021-01-26","index":11660,"close":23.03,"high":23.46,"low":23,"open":23.28,"volume":12207100},{"timestamp":1611757800,"date":"2021-01-27","index":11661,"close":22.73,"high":23.31,"low":22.41,"open":22.77,"volume":14209300},{"timestamp":1611844200,"date":"2021-01-28","index":11662,"close":22.86,"high":23.18,"low":22.66,"open":22.85,"volume":11086800},{"timestamp":1611930600,"date":"2021-01-29","index":11663,"close":22.22,"high":22.69,"low":22.05,"open":22.54,"volume":12194600},{"timestamp":1612189800,"date":"2021-02-01","index":11664,"close":22.21,"high":22.37,"low":21.83,"open":22.29,"volume":19573400}],"post":[{"timestamp":1612276200,"date":"2021-02-02","index":11665,"close":20.75,"high":21.5,"low":20.43,"open":21.48,"volume":44853000},{"timestamp":1612362600,"date":"2021-02-03","index":11666,"close":21.27,"high":21.31,"low":20.67,"open":20.68,"volume":25418100},{"timestamp":1612449000,"date":"2021-02-04","index":11667,"close":20.99,"high":21.24,"low":20.77,"open":21.16,"volume":26715800},{"timestamp":1612535400,"date":"2021-02-05","index":11668,"close":20.81,"high":21.16,"low":20.7,"open":21,"volume":29872200},{"timestamp":1612794600,"date":"2021-02-08","index":11669,"close":22.03,"high":22.22,"low":21.17,"open":21.2,"volume":35302600},{"timestamp":1612881000,"date":"2021-02-09","index":11670,"close":21.73,"high":21.89,"low":21.29,"open":21.67,"volume":19116900},{"timestamp":1612967400,"date":"2021-02-10","index":11671,"close":21.58,"high":21.7,"low":21.16,"open":21.32,"volume":17641200},{"timestamp":1613053800,"date":"2021-02-11","index":11672,"close":21.37,"high":21.47,"low":21.21,"open":21.34,"volume":10939200},{"timestamp":1613140200,"date":"2021-02-12","index":11673,"close":21.91,"high":21.95,"low":21.17,"open":21.24,"volume":12072900},{"timestamp":1613485800,"date":"2021-02-16","index":11674,"close":23.18,"high":23.3,"low":22.89,"open":23.09,"volume":18144000},{"timestamp":1613572200,"date":"2021-02-17","index":11675,"close":23.58,"high":23.59,"low":22.91,"open":23.29,"volume":17490100}]},{"date":"2020-10-27","estimated":-0.04,"reported":0.03,"pre":[{"timestamp":1602509400,"date":"2020-10-12","index":11588,"close":17.24,"high":17.28,"low":17.06,"open":17.2,"volume":13252600},{"timestamp":1602595800,"date":"2020-10-13","index":11589,"close":16.68,"high":17,"low":16.6,"open":16.97,"volume":17753600},{"timestamp":1602682200,"date":"2020-10-14","index":11590,"close":16.59,"high":16.83,"low":16.51,"open":16.52,"volume":13017100},{"timestamp":1602768600,"date":"2020-10-15","index":11591,"close":16.44,"high":16.45,"low":15.87,"open":15.98,"volume":18613900},{"timestamp":1602855000,"date":"2020-10-16","index":11592,"close":16.25,"high":16.43,"low":16.03,"open":16.18,"volume":17779500},{"timestamp":1603114200,"date":"2020-10-19","index":11593,"close":16.03,"high":16.45,"low":16.01,"open":16.21,"volume":14844000},{"timestamp":1603200600,"date":"2020-10-20","index":11594,"close":16.15,"high":16.27,"low":16.02,"open":16.12,"volume":14079500},{"timestamp":1603287000,"date":"2020-10-21","index":11595,"close":15.83,"high":16.06,"low":15.83,"open":16.02,"volume":13462000},{"timestamp":1603373400,"date":"2020-10-22","index":11596,"close":16.1,"high":16.13,"low":15.59,"open":15.62,"volume":18373500},{"timestamp":1603459800,"date":"2020-10-23","index":11597,"close":16.05,"high":16.33,"low":15.88,"open":16.27,"volume":15353000},{"timestamp":1603719000,"date":"2020-10-26","index":11598,"close":15.8,"high":16.04,"low":15.63,"open":16.02,"volume":19148600}],"post":[{"timestamp":1603805400,"date":"2020-10-27","index":11599,"close":15.38,"high":15.65,"low":15.35,"open":15.64,"volume":22195500},{"timestamp":1603891800,"date":"2020-10-28","index":11600,"close":14.9,"high":15.3,"low":14.85,"open":15,"volume":27748600},{"timestamp":1603978200,"date":"2020-10-29","index":11601,"close":15.26,"high":15.3,"low":14.74,"open":14.98,"volume":28288100},{"timestamp":1604064600,"date":"2020-10-30","index":11602,"close":15.48,"high":15.5,"low":15.24,"open":15.35,"volume":22618400},{"timestamp":1604327400,"date":"2020-11-02","index":11603,"close":16.1,"high":16.22,"low":15.52,"open":15.82,"volume":18342400},{"timestamp":1604413800,"date":"2020-11-03","index":11604,"close":16.18,"high":16.58,"low":16.1,"open":16.55,"volume":21144500},{"timestamp":1604500200,"date":"2020-11-04","index":11605,"close":16.13,"high":16.36,"low":15.84,"open":16.13,"volume":15746600},{"timestamp":1604586600,"date":"2020-11-05","index":11606,"close":15.83,"high":16.03,"low":15.77,"open":15.88,"volume":14209300},{"timestamp":1604673000,"date":"2020-11-06","index":11607,"close":15.64,"high":16.04,"low":15.6,"open":15.83,"volume":17539800},{"timestamp":1604932200,"date":"2020-11-09","index":11608,"close":18.08,"high":18.75,"low":17.98,"open":18.48,"volume":50503300},{"timestamp":1605018600,"date":"2020-11-10","index":11609,"close":19.1,"high":19.33,"low":18.93,"open":19.32,"volume":36959100}]},{"date":"2020-08-04","estimated":-1.84,"reported":-1.98,"pre":[{"timestamp":1595251800,"date":"2020-07-20","index":11529,"close":22.94,"high":23.42,"low":22.93,"open":23.23,"volume":7636200},{"timestamp":1595338200,"date":"2020-07-21","index":11530,"close":24.09,"high":24.48,"low":23.35,"open":23.41,"volume":13611500},{"timestamp":1595424600,"date":"2020-07-22","index":11531,"close":23.45,"high":23.65,"low":23.25,"open":23.62,"volume":8184500},{"timestamp":1595511000,"date":"2020-07-23","index":11532,"close":23.22,"high":23.32,"low":23.02,"open":23.11,"volume":9070500},{"timestamp":1595597400,"date":"2020-07-24","index":11533,"close":22.93,"high":23.27,"low":22.91,"open":22.98,"volume":10917900},{"timestamp":1595856600,"date":"2020-07-27","index":11534,"close":23.14,"high":23.14,"low":22.83,"open":22.99,"volume":7307800},{"timestamp":1595943000,"date":"2020-07-28","index":11535,"close":22.82,"high":23.19,"low":22.81,"open":22.95,"volume":10691300},{"timestamp":1596029400,"date":"2020-07-29","index":11536,"close":23.22,"high":23.23,"low":22.85,"open":22.96,"volume":6652500},{"timestamp":1596115800,"date":"2020-07-30","index":11537,"close":22.44,"high":22.9,"low":22.23,"open":22.8,"volume":10342400},{"timestamp":1596202200,"date":"2020-07-31","index":11538,"close":22.04,"high":22.28,"low":21.75,"open":22.19,"volume":11132200},{"timestamp":1596461400,"date":"2020-08-03","index":11539,"close":22.09,"high":22.18,"low":21.84,"open":21.97,"volume":11781300}],"post":[{"timestamp":1596547800,"date":"2020-08-04","index":11540,"close":23.74,"high":24,"low":23.18,"open":23.37,"volume":28004500},{"timestamp":1596634200,"date":"2020-08-05","index":11541,"close":23.95,"high":24.53,"low":23.79,"open":24.51,"volume":15080000},{"timestamp":1596720600,"date":"2020-08-06","index":11542,"close":23.26,"high":23.66,"low":23.21,"open":23.38,"volume":12136100},{"timestamp":1596807000,"date":"2020-08-07","index":11543,"close":22.98,"high":22.99,"low":22.53,"open":22.62,"volume":10627000},{"timestamp":1597066200,"date":"2020-08-10","index":11544,"close":23.5,"high":23.5,"low":23.25,"open":23.33,"volume":12578500},{"timestamp":1597152600,"date":"2020-08-11","index":11545,"close":23.81,"high":24.34,"low":23.71,"open":24.23,"volume":11536400},{"timestamp":1597239000,"date":"2020-08-12","index":11546,"close":24.26,"high":24.61,"low":24.19,"open":24.47,"volume":10272700},{"timestamp":1597325400,"date":"2020-08-13","index":11547,"close":23.45,"high":24.04,"low":23.39,"open":24.01,"volume":10192400},{"timestamp":1597411800,"date":"2020-08-14","index":11548,"close":22.99,"high":23.24,"low":22.84,"open":23.06,"volume":10304000},{"timestamp":1597671000,"date":"2020-08-17","index":11549,"close":22.75,"high":23.08,"low":22.54,"open":23.02,"volume":12287400},{"timestamp":1597757400,"date":"2020-08-18","index":11550,"close":22.36,"high":22.86,"low":22.32,"open":22.54,"volume":12027600}]},{"date":"2020-04-28","estimated":0.28,"reported":0.24,"pre":[{"timestamp":1586784600,"date":"2020-04-13","index":11461,"close":24.91,"high":25.44,"low":24.56,"open":25.43,"volume":10434000},{"timestamp":1586871000,"date":"2020-04-14","index":11462,"close":24.44,"high":24.81,"low":24.16,"open":24.44,"volume":12335200},{"timestamp":1586957400,"date":"2020-04-15","index":11463,"close":22.84,"high":23.37,"low":22.57,"open":23.32,"volume":23633000},{"timestamp":1587043800,"date":"2020-04-16","index":11464,"close":21.85,"high":22.31,"low":21.72,"open":22.2,"volume":19866500},{"timestamp":1587130200,"date":"2020-04-17","index":11465,"close":23.43,"high":23.45,"low":22.47,"open":22.55,"volume":14878100},{"timestamp":1587389400,"date":"2020-04-20","index":11466,"close":22.35,"high":22.99,"low":22.17,"open":22.26,"volume":18106000},{"timestamp":1587475800,"date":"2020-04-21","index":11467,"close":21.64,"high":22.18,"low":21.28,"open":21.54,"volume":23740700},{"timestamp":1587562200,"date":"2020-04-22","index":11468,"close":23.33,"high":23.44,"low":22.72,"open":22.98,"volume":14883100},{"timestamp":1587648600,"date":"2020-04-23","index":11469,"close":23.38,"high":23.89,"low":23.26,"open":23.43,"volume":14592300},{"timestamp":1587735000,"date":"2020-04-24","index":11470,"close":23.39,"high":23.82,"low":23.04,"open":23.59,"volume":13161700},{"timestamp":1587994200,"date":"2020-04-27","index":11471,"close":24.31,"high":24.4,"low":22.83,"open":23.14,"volume":16002100}],"post":[{"timestamp":1588080600,"date":"2020-04-28","index":11472,"close":24.16,"high":24.5,"low":23.77,"open":23.97,"volume":11909000},{"timestamp":1588167000,"date":"2020-04-29","index":11473,"close":25.43,"high":25.47,"low":25.02,"open":25.1,"volume":12443500},{"timestamp":1588253400,"date":"2020-04-30","index":11474,"close":23.8,"high":24.3,"low":23.6,"open":24.24,"volume":18558100},{"timestamp":1588339800,"date":"2020-05-01","index":11475,"close":22.83,"high":23.21,"low":22.63,"open":22.92,"volume":13474900},{"timestamp":1588599000,"date":"2020-05-04","index":11476,"close":23.25,"high":23.36,"low":22.53,"open":22.68,"volume":14212700},{"timestamp":1588685400,"date":"2020-05-05","index":11477,"close":23.87,"high":24.73,"low":23.8,"open":24.42,"volume":13556300},{"timestamp":1588771800,"date":"2020-05-06","index":11478,"close":23.58,"high":24.21,"low":23.52,"open":24.15,"volume":11111900},{"timestamp":1588858200,"date":"2020-05-07","index":11479,"close":24.06,"high":24.59,"low":23.95,"open":24.35,"volume":10125600},{"timestamp":1588944600,"date":"2020-05-08","index":11480,"close":24.03,"high":24.06,"low":23.71,"open":24.03,"volume":8177100},{"timestamp":1589203800,"date":"2020-05-11","index":11481,"close":23.5,"high":23.72,"low":23.39,"open":23.57,"volume":6961700},{"timestamp":1589290200,"date":"2020-05-12","index":11482,"close":23.06,"high":23.83,"low":23.06,"open":23.73,"volume":10151300}]},{"date":"2020-02-04","estimated":0.65,"reported":0.76,"pre":[{"timestamp":1579271400,"date":"2020-01-17","index":11403,"close":38.77,"high":38.94,"low":38.71,"open":38.94,"volume":5811500},{"timestamp":1579617000,"date":"2020-01-21","index":11404,"close":38.32,"high":38.51,"low":38.3,"open":38.5,"volume":6999800},{"timestamp":1579703400,"date":"2020-01-22","index":11405,"close":37.88,"high":38.17,"low":37.71,"open":38.13,"volume":7873000},{"timestamp":1579789800,"date":"2020-01-23","index":11406,"close":38.2,"high":38.21,"low":37.7,"open":37.78,"volume":8189200},{"timestamp":1579876200,"date":"2020-01-24","index":11407,"close":38.13,"high":38.2,"low":38,"open":38.15,"volume":6441200},{"timestamp":1580135400,"date":"2020-01-27","index":11408,"close":37.44,"high":37.69,"low":37.32,"open":37.52,"volume":7945800},{"timestamp":1580221800,"date":"2020-01-28","index":11409,"close":37.41,"high":37.61,"low":37.38,"open":37.59,"volume":8183300},{"timestamp":1580308200,"date":"2020-01-29","index":11410,"close":37.17,"high":37.51,"low":37.13,"open":37.41,"volume":5587600},{"timestamp":1580394600,"date":"2020-01-30","index":11411,"close":37.03,"high":37.07,"low":36.51,"open":36.83,"volume":10591400},{"timestamp":1580481000,"date":"2020-01-31","index":11412,"close":36.13,"high":36.28,"low":35.87,"open":36.24,"volume":12518800},{"timestamp":1580740200,"date":"2020-02-03","index":11413,"close":35.23,"high":35.98,"low":35.07,"open":35.9,"volume":17224200}],"post":[{"timestamp":1580826600,"date":"2020-02-04","index":11414,"close":36.5,"high":36.95,"low":36.22,"open":36.91,"volume":20783100},{"timestamp":1580913000,"date":"2020-02-05","index":11415,"close":37.67,"high":37.78,"low":37.35,"open":37.47,"volume":11978500},{"timestamp":1580999400,"date":"2020-02-06","index":11416,"close":36.88,"high":37.28,"low":36.77,"open":37.25,"volume":9641600},{"timestamp":1581085800,"date":"2020-02-07","index":11417,"close":36.37,"high":36.49,"low":36.28,"open":36.33,"volume":7769600},{"timestamp":1581345000,"date":"2020-02-10","index":11418,"close":36.19,"high":36.28,"low":36.02,"open":36.18,"volume":7835500},{"timestamp":1581431400,"date":"2020-02-11","index":11419,"close":36.55,"high":36.69,"low":36.41,"open":36.67,"volume":6969600},{"timestamp":1581517800,"date":"2020-02-12","index":11420,"close":37.17,"high":37.22,"low":36.88,"open":37.05,"volume":9822000},{"timestamp":1581604200,"date":"2020-02-13","index":11421,"close":36.18,"high":36.33,"low":36.04,"open":36.13,"volume":8125800},{"timestamp":1581690600,"date":"2020-02-14","index":11422,"close":36,"high":36.16,"low":35.64,"open":36.13,"volume":8804500},{"timestamp":1582036200,"date":"2020-02-18","index":11423,"close":36.09,"high":36.16,"low":35.72,"open":35.75,"volume":8514500},{"timestamp":1582122600,"date":"2020-02-19","index":11424,"close":36.25,"high":36.4,"low":35.92,"open":35.99,"volume":9434700}]}] +[{"date":"2025-10-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-04","estimated":0.84,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":0.76,"reported":0.82,"pre":[{"timestamp":1728912600,"date":"2024-10-14","index":12594,"close":31.99,"high":32.11,"low":31.83,"open":31.9,"volume":5522700},{"timestamp":1728999000,"date":"2024-10-15","index":12595,"close":30.74,"high":31.09,"low":30.7,"open":30.85,"volume":13178000},{"timestamp":1729085400,"date":"2024-10-16","index":12596,"close":30.93,"high":31.13,"low":30.83,"open":31.07,"volume":6393800},{"timestamp":1729171800,"date":"2024-10-17","index":12597,"close":31.32,"high":31.35,"low":30.97,"open":31.04,"volume":8123200},{"timestamp":1729258200,"date":"2024-10-18","index":12598,"close":31.33,"high":31.41,"low":31.09,"open":31.39,"volume":4465100},{"timestamp":1729517400,"date":"2024-10-21","index":12599,"close":31.47,"high":31.86,"low":31.45,"open":31.73,"volume":6852100},{"timestamp":1729603800,"date":"2024-10-22","index":12600,"close":31.58,"high":31.67,"low":31.42,"open":31.49,"volume":4391300},{"timestamp":1729690200,"date":"2024-10-23","index":12601,"close":31.31,"high":31.46,"low":31.07,"open":31.37,"volume":6288700},{"timestamp":1729776600,"date":"2024-10-24","index":12602,"close":31.3,"high":31.64,"low":31.08,"open":31.56,"volume":5995700},{"timestamp":1729863000,"date":"2024-10-25","index":12603,"close":31.52,"high":31.68,"low":31.37,"open":31.6,"volume":4478400},{"timestamp":1730122200,"date":"2024-10-28","index":12604,"close":31.05,"high":31.13,"low":30.72,"open":30.78,"volume":11988800}],"post":[{"timestamp":1730208600,"date":"2024-10-29","index":12605,"close":29.36,"high":29.92,"low":29.36,"open":29.9,"volume":21578400},{"timestamp":1730295000,"date":"2024-10-30","index":12606,"close":29.02,"high":29.52,"low":29,"open":29.24,"volume":21972800},{"timestamp":1730404802,"date":"2024-10-31","index":12607,"close":29.36,"high":29.49,"low":29.01,"open":29.17,"volume":10228890},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-30","estimated":0.92,"reported":1.02,"pre":[{"timestamp":1721050200,"date":"2024-07-15","index":12530,"close":35.03,"high":35.2,"low":34.75,"open":35.01,"volume":8696000},{"timestamp":1721136600,"date":"2024-07-16","index":12531,"close":34.89,"high":34.89,"low":34.38,"open":34.49,"volume":8226700},{"timestamp":1721223000,"date":"2024-07-17","index":12532,"close":35.42,"high":35.54,"low":35.04,"open":35.04,"volume":7683400},{"timestamp":1721309400,"date":"2024-07-18","index":12533,"close":35.59,"high":35.83,"low":35.47,"open":35.71,"volume":5479100},{"timestamp":1721395800,"date":"2024-07-19","index":12534,"close":35.38,"high":35.61,"low":35.21,"open":35.33,"volume":5153400},{"timestamp":1721655000,"date":"2024-07-22","index":12535,"close":35.33,"high":35.51,"low":35.21,"open":35.38,"volume":4811000},{"timestamp":1721741400,"date":"2024-07-23","index":12536,"close":34.95,"high":35.09,"low":34.78,"open":35.06,"volume":5203500},{"timestamp":1721827800,"date":"2024-07-24","index":12537,"close":34.65,"high":35.28,"low":34.62,"open":35.11,"volume":7232000},{"timestamp":1721914200,"date":"2024-07-25","index":12538,"close":35.18,"high":35.32,"low":34.63,"open":34.81,"volume":5355300},{"timestamp":1722000600,"date":"2024-07-26","index":12539,"close":35.25,"high":35.42,"low":34.96,"open":35.21,"volume":7135500},{"timestamp":1722259800,"date":"2024-07-29","index":12540,"close":34.96,"high":35.42,"low":34.73,"open":35.39,"volume":12769000}],"post":[{"timestamp":1722346200,"date":"2024-07-30","index":12541,"close":34.81,"high":35.35,"low":34.58,"open":35.1,"volume":13968300},{"timestamp":1722432600,"date":"2024-07-31","index":12542,"close":35.39,"high":35.56,"low":35.17,"open":35.44,"volume":9430600},{"timestamp":1722519000,"date":"2024-08-01","index":12543,"close":34.76,"high":35.46,"low":34.54,"open":35.41,"volume":8320400},{"timestamp":1722605400,"date":"2024-08-02","index":12544,"close":34.08,"high":34.56,"low":33.89,"open":34.42,"volume":11411600},{"timestamp":1722864600,"date":"2024-08-05","index":12545,"close":32.99,"high":33.29,"low":32.72,"open":33,"volume":10021000},{"timestamp":1722951000,"date":"2024-08-06","index":12546,"close":32.94,"high":33.2,"low":32.51,"open":32.53,"volume":8457700},{"timestamp":1723037400,"date":"2024-08-07","index":12547,"close":33.05,"high":33.4,"low":33.02,"open":33.1,"volume":8244700},{"timestamp":1723123800,"date":"2024-08-08","index":12548,"close":33.5,"high":33.65,"low":33.19,"open":33.25,"volume":5262900},{"timestamp":1723210200,"date":"2024-08-09","index":12549,"close":33.26,"high":33.38,"low":32.89,"open":33,"volume":5443000},{"timestamp":1723469400,"date":"2024-08-12","index":12550,"close":33.65,"high":33.79,"low":33.48,"open":33.61,"volume":5847200},{"timestamp":1723555800,"date":"2024-08-13","index":12551,"close":33.71,"high":33.79,"low":33.46,"open":33.61,"volume":5524600}]},{"date":"2024-05-07","estimated":0.98,"reported":0.95,"pre":[{"timestamp":1713792600,"date":"2024-04-22","index":12473,"close":38.91,"high":39.15,"low":38.13,"open":38.43,"volume":13435700},{"timestamp":1713879000,"date":"2024-04-23","index":12474,"close":39.29,"high":39.47,"low":38.69,"open":38.91,"volume":13510600},{"timestamp":1713965400,"date":"2024-04-24","index":12475,"close":39.34,"high":39.58,"low":39.08,"open":39.58,"volume":8037800},{"timestamp":1714051800,"date":"2024-04-25","index":12476,"close":39.62,"high":39.73,"low":39.1,"open":39.4,"volume":6369900},{"timestamp":1714138200,"date":"2024-04-26","index":12477,"close":39.47,"high":39.6,"low":39.11,"open":39.5,"volume":6807200},{"timestamp":1714397400,"date":"2024-04-29","index":12478,"close":39.47,"high":39.55,"low":39.29,"open":39.42,"volume":9570400},{"timestamp":1714483800,"date":"2024-04-30","index":12479,"close":38.77,"high":39.66,"low":38.73,"open":39.59,"volume":12085000},{"timestamp":1714570200,"date":"2024-05-01","index":12480,"close":38.22,"high":38.53,"low":37.99,"open":38.43,"volume":11142200},{"timestamp":1714656600,"date":"2024-05-02","index":12481,"close":38.67,"high":38.84,"low":38.44,"open":38.51,"volume":10021200},{"timestamp":1714743000,"date":"2024-05-03","index":12482,"close":38.7,"high":38.74,"low":38.11,"open":38.48,"volume":8070800},{"timestamp":1715002200,"date":"2024-05-06","index":12483,"close":39.04,"high":39.48,"low":38.92,"open":38.98,"volume":9853600}],"post":[{"timestamp":1715088600,"date":"2024-05-07","index":12484,"close":37.58,"high":38.28,"low":37.51,"open":38.14,"volume":15953100},{"timestamp":1715175000,"date":"2024-05-08","index":12485,"close":37.53,"high":37.59,"low":37.04,"open":37.14,"volume":9648400},{"timestamp":1715261400,"date":"2024-05-09","index":12486,"close":38.04,"high":38.1,"low":37.78,"open":37.85,"volume":7583000},{"timestamp":1715347800,"date":"2024-05-10","index":12487,"close":37.84,"high":38.44,"low":37.78,"open":38.37,"volume":6165200},{"timestamp":1715607000,"date":"2024-05-13","index":12488,"close":38.1,"high":38.16,"low":37.88,"open":38.04,"volume":6142900},{"timestamp":1715693400,"date":"2024-05-14","index":12489,"close":37.96,"high":38.16,"low":37.78,"open":38.14,"volume":5925100},{"timestamp":1715779800,"date":"2024-05-15","index":12490,"close":37.76,"high":37.93,"low":37.28,"open":37.84,"volume":7873600},{"timestamp":1715866200,"date":"2024-05-16","index":12491,"close":37.11,"high":37.39,"low":37.01,"open":37.33,"volume":7899500},{"timestamp":1715952600,"date":"2024-05-17","index":12492,"close":37.49,"high":37.59,"low":37.21,"open":37.29,"volume":6458500},{"timestamp":1716211800,"date":"2024-05-20","index":12493,"close":37.26,"high":37.6,"low":37.22,"open":37.54,"volume":3736900},{"timestamp":1716298200,"date":"2024-05-21","index":12494,"close":37.06,"high":37.47,"low":37.03,"open":37.3,"volume":6526900}]},{"date":"2024-02-06","estimated":1.05,"reported":1.07,"pre":[{"timestamp":1705933800,"date":"2024-01-22","index":12410,"close":34.25,"high":34.36,"low":33.62,"open":34,"volume":11724900},{"timestamp":1706020200,"date":"2024-01-23","index":12411,"close":34.25,"high":34.42,"low":34.08,"open":34.09,"volume":8103400},{"timestamp":1706106600,"date":"2024-01-24","index":12412,"close":34.56,"high":34.62,"low":34.4,"open":34.47,"volume":9333900},{"timestamp":1706193000,"date":"2024-01-25","index":12413,"close":35.15,"high":35.16,"low":34.64,"open":34.85,"volume":8407900},{"timestamp":1706279400,"date":"2024-01-26","index":12414,"close":35.63,"high":35.64,"low":35.1,"open":35.43,"volume":8554200},{"timestamp":1706538600,"date":"2024-01-29","index":12415,"close":35.63,"high":35.7,"low":35.29,"open":35.68,"volume":7709000},{"timestamp":1706625000,"date":"2024-01-30","index":12416,"close":35.89,"high":35.92,"low":35.28,"open":35.5,"volume":8170100},{"timestamp":1706711400,"date":"2024-01-31","index":12417,"close":35.1,"high":35.71,"low":35.08,"open":35.61,"volume":9114000},{"timestamp":1706797800,"date":"2024-02-01","index":12418,"close":35.13,"high":35.68,"low":34.93,"open":35.42,"volume":11885600},{"timestamp":1706884200,"date":"2024-02-02","index":12419,"close":34.64,"high":34.9,"low":34.46,"open":34.84,"volume":14649200},{"timestamp":1707143400,"date":"2024-02-05","index":12420,"close":34.24,"high":34.5,"low":33.93,"open":34.05,"volume":14072800}],"post":[{"timestamp":1707229800,"date":"2024-02-06","index":12421,"close":36.39,"high":36.53,"low":35.74,"open":35.76,"volume":19734900},{"timestamp":1707316200,"date":"2024-02-07","index":12422,"close":36.17,"high":36.35,"low":35.9,"open":36.18,"volume":13891100},{"timestamp":1707402600,"date":"2024-02-08","index":12423,"close":36.21,"high":36.31,"low":35.97,"open":36.13,"volume":8758400},{"timestamp":1707489000,"date":"2024-02-09","index":12424,"close":36.36,"high":36.67,"low":36.23,"open":36.47,"volume":9577400},{"timestamp":1707748200,"date":"2024-02-12","index":12425,"close":36.43,"high":36.55,"low":36.22,"open":36.35,"volume":7292600},{"timestamp":1707834600,"date":"2024-02-13","index":12426,"close":36.04,"high":36.65,"low":35.83,"open":36.62,"volume":8375000},{"timestamp":1707921000,"date":"2024-02-14","index":12427,"close":35.76,"high":36.29,"low":35.6,"open":36.2,"volume":11756200},{"timestamp":1708007400,"date":"2024-02-15","index":12428,"close":35.61,"high":35.72,"low":34.84,"open":34.86,"volume":10280800},{"timestamp":1708093800,"date":"2024-02-16","index":12429,"close":35.45,"high":35.77,"low":35.45,"open":35.73,"volume":7085900},{"timestamp":1708439400,"date":"2024-02-20","index":12430,"close":35.38,"high":35.59,"low":35.27,"open":35.56,"volume":7849200},{"timestamp":1708525800,"date":"2024-02-21","index":12431,"close":35.7,"high":35.77,"low":35.28,"open":35.41,"volume":9099500}]},{"date":"2023-10-31","estimated":1.38,"reported":1.14,"pre":[{"timestamp":1697463000,"date":"2023-10-16","index":12344,"close":40.22,"high":40.33,"low":39.69,"open":40.17,"volume":8508800},{"timestamp":1697549400,"date":"2023-10-17","index":12345,"close":40.81,"high":40.82,"low":40.31,"open":40.32,"volume":8865100},{"timestamp":1697635800,"date":"2023-10-18","index":12346,"close":40.72,"high":40.84,"low":40.45,"open":40.69,"volume":7136900},{"timestamp":1697722200,"date":"2023-10-19","index":12347,"close":40.33,"high":40.56,"low":39.93,"open":40.17,"volume":7909500},{"timestamp":1697808600,"date":"2023-10-20","index":12348,"close":39.61,"high":40.37,"low":39.61,"open":40.15,"volume":6281000},{"timestamp":1698067800,"date":"2023-10-23","index":12349,"close":38.9,"high":39.2,"low":38.57,"open":39.13,"volume":10895100},{"timestamp":1698154200,"date":"2023-10-24","index":12350,"close":38.79,"high":39.32,"low":38.78,"open":39.32,"volume":8776300},{"timestamp":1698240600,"date":"2023-10-25","index":12351,"close":39.06,"high":39.21,"low":38.83,"open":39.04,"volume":6059100},{"timestamp":1698327000,"date":"2023-10-26","index":12352,"close":38.82,"high":38.96,"low":38.39,"open":38.61,"volume":6167600},{"timestamp":1698413400,"date":"2023-10-27","index":12353,"close":38.64,"high":39.22,"low":38.37,"open":39.14,"volume":9061400},{"timestamp":1698672600,"date":"2023-10-30","index":12354,"close":38.35,"high":38.64,"low":38.09,"open":38.31,"volume":10120600}],"post":[{"timestamp":1698759000,"date":"2023-10-31","index":12355,"close":36.58,"high":36.94,"low":35.99,"open":36.46,"volume":20235900},{"timestamp":1698845400,"date":"2023-11-01","index":12356,"close":36.09,"high":36.61,"low":35.94,"open":36.29,"volume":13198800},{"timestamp":1698931800,"date":"2023-11-02","index":12357,"close":36.86,"high":36.94,"low":36.1,"open":36.17,"volume":11805300},{"timestamp":1699018200,"date":"2023-11-03","index":12358,"close":36.2,"high":36.44,"low":35.76,"open":35.96,"volume":11278700},{"timestamp":1699281000,"date":"2023-11-06","index":12359,"close":36.3,"high":36.66,"low":36.28,"open":36.66,"volume":8019900},{"timestamp":1699367400,"date":"2023-11-07","index":12360,"close":35.47,"high":35.81,"low":35.35,"open":35.75,"volume":9173900},{"timestamp":1699453800,"date":"2023-11-08","index":12361,"close":34.9,"high":35.46,"low":34.83,"open":35.34,"volume":15163200},{"timestamp":1699540200,"date":"2023-11-09","index":12362,"close":34.68,"high":35.11,"low":34.64,"open":34.85,"volume":8490100},{"timestamp":1699626600,"date":"2023-11-10","index":12363,"close":35.08,"high":35.17,"low":34.69,"open":35.11,"volume":7234000},{"timestamp":1699885800,"date":"2023-11-13","index":12364,"close":35.7,"high":35.76,"low":35.35,"open":35.4,"volume":6733500},{"timestamp":1699972200,"date":"2023-11-14","index":12365,"close":35.85,"high":36.09,"low":35.72,"open":35.76,"volume":7451300}]},{"date":"2023-08-01","estimated":1.2,"reported":0.9,"pre":[{"timestamp":1689600600,"date":"2023-07-17","index":12280,"close":35.32,"high":35.71,"low":35.3,"open":35.69,"volume":10187000},{"timestamp":1689687000,"date":"2023-07-18","index":12281,"close":35.79,"high":36.02,"low":35.42,"open":35.48,"volume":8266300},{"timestamp":1689773400,"date":"2023-07-19","index":12282,"close":36.15,"high":36.49,"low":36.01,"open":36.06,"volume":8662500},{"timestamp":1689859800,"date":"2023-07-20","index":12283,"close":36.54,"high":36.82,"low":36.31,"open":36.48,"volume":7044500},{"timestamp":1689946200,"date":"2023-07-21","index":12284,"close":36.7,"high":36.77,"low":36.44,"open":36.66,"volume":5169800},{"timestamp":1690205400,"date":"2023-07-24","index":12285,"close":37.18,"high":37.37,"low":36.9,"open":36.94,"volume":7404900},{"timestamp":1690291800,"date":"2023-07-25","index":12286,"close":37.23,"high":37.28,"low":36.84,"open":36.97,"volume":4626000},{"timestamp":1690378200,"date":"2023-07-26","index":12287,"close":37.1,"high":37.22,"low":36.81,"open":36.85,"volume":4615500},{"timestamp":1690464600,"date":"2023-07-27","index":12288,"close":36.66,"high":37.18,"low":36.57,"open":37.02,"volume":7273300},{"timestamp":1690551000,"date":"2023-07-28","index":12289,"close":36.71,"high":36.85,"low":36.37,"open":36.68,"volume":4743300},{"timestamp":1690810200,"date":"2023-07-31","index":12290,"close":37.3,"high":37.35,"low":36.76,"open":36.76,"volume":8361300}],"post":[{"timestamp":1690896600,"date":"2023-08-01","index":12291,"close":36.96,"high":37.75,"low":36.67,"open":37.56,"volume":9389800},{"timestamp":1690983000,"date":"2023-08-02","index":12292,"close":36.03,"high":36.71,"low":35.9,"open":36.61,"volume":7722400},{"timestamp":1691069400,"date":"2023-08-03","index":12293,"close":36.46,"high":36.58,"low":35.78,"open":36,"volume":7857900},{"timestamp":1691155800,"date":"2023-08-04","index":12294,"close":36.8,"high":37.33,"low":36.76,"open":36.79,"volume":6918200},{"timestamp":1691415000,"date":"2023-08-07","index":12295,"close":37.04,"high":37.08,"low":36.79,"open":37.02,"volume":5681100},{"timestamp":1691501400,"date":"2023-08-08","index":12296,"close":36.97,"high":36.99,"low":36.01,"open":36.28,"volume":6322000},{"timestamp":1691587800,"date":"2023-08-09","index":12297,"close":37.42,"high":37.78,"low":37.28,"open":37.49,"volume":7656200},{"timestamp":1691674200,"date":"2023-08-10","index":12298,"close":37.08,"high":37.64,"low":37.01,"open":37.49,"volume":7751000},{"timestamp":1691760600,"date":"2023-08-11","index":12299,"close":37.1,"high":37.18,"low":36.7,"open":36.7,"volume":5934600},{"timestamp":1692019800,"date":"2023-08-14","index":12300,"close":36.68,"high":36.85,"low":36.29,"open":36.58,"volume":8277400},{"timestamp":1692106200,"date":"2023-08-15","index":12301,"close":36.07,"high":36.49,"low":36.02,"open":36.41,"volume":7412100}]},{"date":"2023-05-02","estimated":1.43,"reported":1.62,"pre":[{"timestamp":1681738200,"date":"2023-04-17","index":12218,"close":40.43,"high":40.67,"low":40.28,"open":40.66,"volume":6162200},{"timestamp":1681824600,"date":"2023-04-18","index":12219,"close":40.65,"high":40.7,"low":40.26,"open":40.35,"volume":5220400},{"timestamp":1681911000,"date":"2023-04-19","index":12220,"close":40.06,"high":40.07,"low":39.64,"open":39.8,"volume":7029200},{"timestamp":1681997400,"date":"2023-04-20","index":12221,"close":39.86,"high":39.87,"low":39.43,"open":39.44,"volume":5517100},{"timestamp":1682083800,"date":"2023-04-21","index":12222,"close":39.64,"high":39.65,"low":39.32,"open":39.38,"volume":7416300},{"timestamp":1682343000,"date":"2023-04-24","index":12223,"close":40.1,"high":40.23,"low":39.41,"open":39.43,"volume":6726300},{"timestamp":1682429400,"date":"2023-04-25","index":12224,"close":39.57,"high":39.86,"low":39.14,"open":39.84,"volume":9306800},{"timestamp":1682515800,"date":"2023-04-26","index":12225,"close":39.42,"high":40,"low":39.27,"open":39.94,"volume":7172100},{"timestamp":1682602200,"date":"2023-04-27","index":12226,"close":39.34,"high":39.48,"low":39.01,"open":39.09,"volume":5701200},{"timestamp":1682688600,"date":"2023-04-28","index":12227,"close":40.28,"high":40.46,"low":39.23,"open":39.39,"volume":8185200},{"timestamp":1682947800,"date":"2023-05-01","index":12228,"close":40.01,"high":40.42,"low":39.84,"open":39.98,"volume":6697300}],"post":[{"timestamp":1683034200,"date":"2023-05-02","index":12229,"close":36.78,"high":37.38,"low":36.27,"open":37.36,"volume":21471300},{"timestamp":1683120600,"date":"2023-05-03","index":12230,"close":36.46,"high":36.86,"low":36.34,"open":36.42,"volume":13226900},{"timestamp":1683207000,"date":"2023-05-04","index":12231,"close":36.11,"high":36.41,"low":35.7,"open":36.14,"volume":14519500},{"timestamp":1683293400,"date":"2023-05-05","index":12232,"close":37.13,"high":37.41,"low":37.06,"open":37.07,"volume":9646400},{"timestamp":1683552600,"date":"2023-05-08","index":12233,"close":37.03,"high":37.48,"low":36.96,"open":37.43,"volume":7541200},{"timestamp":1683639000,"date":"2023-05-09","index":12234,"close":36.99,"high":37.25,"low":36.58,"open":36.66,"volume":8576500},{"timestamp":1683725400,"date":"2023-05-10","index":12235,"close":36.75,"high":37.17,"low":36.48,"open":37.13,"volume":7624700},{"timestamp":1683811800,"date":"2023-05-11","index":12236,"close":35.97,"high":35.99,"low":35.5,"open":35.7,"volume":7755700},{"timestamp":1683898200,"date":"2023-05-12","index":12237,"close":35.81,"high":36.46,"low":35.69,"open":36.34,"volume":8230400},{"timestamp":1684157400,"date":"2023-05-15","index":12238,"close":36.19,"high":36.37,"low":35.92,"open":36.19,"volume":8605700},{"timestamp":1684243800,"date":"2023-05-16","index":12239,"close":35.54,"high":36.07,"low":35.45,"open":35.87,"volume":7748500}]},{"date":"2023-02-07","estimated":1.67,"reported":1.56,"pre":[{"timestamp":1674484200,"date":"2023-01-23","index":12160,"close":35.58,"high":35.8,"low":35.38,"open":35.5,"volume":6143600},{"timestamp":1674570600,"date":"2023-01-24","index":12161,"close":35.29,"high":35.33,"low":34.81,"open":35.12,"volume":6575900},{"timestamp":1674657000,"date":"2023-01-25","index":12162,"close":35.24,"high":35.28,"low":34.76,"open":35,"volume":8041800},{"timestamp":1674743400,"date":"2023-01-26","index":12163,"close":36.25,"high":36.35,"low":35.58,"open":35.71,"volume":12180700},{"timestamp":1674829800,"date":"2023-01-27","index":12164,"close":36.32,"high":36.6,"low":36.14,"open":36.42,"volume":8445500},{"timestamp":1675089000,"date":"2023-01-30","index":12165,"close":36.17,"high":36.59,"low":36.15,"open":36.54,"volume":6724300},{"timestamp":1675175400,"date":"2023-01-31","index":12166,"close":36.23,"high":36.24,"low":35.63,"open":35.85,"volume":8023000},{"timestamp":1675261800,"date":"2023-02-01","index":12167,"close":36.44,"high":36.69,"low":35.89,"open":36.51,"volume":10643700},{"timestamp":1675348200,"date":"2023-02-02","index":12168,"close":35.2,"high":36.34,"low":34.85,"open":36.31,"volume":16777900},{"timestamp":1675434600,"date":"2023-02-03","index":12169,"close":35.15,"high":35.77,"low":34.97,"open":35.29,"volume":10281900},{"timestamp":1675693800,"date":"2023-02-06","index":12170,"close":34.84,"high":35.06,"low":34.28,"open":34.95,"volume":14223000}],"post":[{"timestamp":1675780200,"date":"2023-02-07","index":12171,"close":37.75,"high":37.93,"low":36.19,"open":36.27,"volume":25213500},{"timestamp":1675866600,"date":"2023-02-08","index":12172,"close":38.65,"high":38.99,"low":38,"open":38.13,"volume":18957400},{"timestamp":1675953000,"date":"2023-02-09","index":12173,"close":39.55,"high":40.06,"low":39.2,"open":39.36,"volume":20258200},{"timestamp":1676039400,"date":"2023-02-10","index":12174,"close":40.65,"high":40.85,"low":40.32,"open":40.54,"volume":19905000},{"timestamp":1676298600,"date":"2023-02-13","index":12175,"close":40.61,"high":40.68,"low":40.21,"open":40.4,"volume":8658900},{"timestamp":1676385000,"date":"2023-02-14","index":12176,"close":41.02,"high":41.38,"low":40.47,"open":40.54,"volume":8974900},{"timestamp":1676471400,"date":"2023-02-15","index":12177,"close":40.88,"high":40.89,"low":40.28,"open":40.56,"volume":13698900},{"timestamp":1676557800,"date":"2023-02-16","index":12178,"close":40.95,"high":41.25,"low":40.34,"open":40.37,"volume":15847600},{"timestamp":1676644200,"date":"2023-02-17","index":12179,"close":40.02,"high":40.41,"low":39.96,"open":40.28,"volume":15846200},{"timestamp":1676989800,"date":"2023-02-21","index":12180,"close":39.77,"high":40.21,"low":39.75,"open":39.94,"volume":8579500},{"timestamp":1677076200,"date":"2023-02-22","index":12181,"close":38.93,"high":39.54,"low":38.73,"open":39.54,"volume":10401400}]},{"date":"2022-11-01","estimated":1.94,"reported":2.58,"pre":[{"timestamp":1666013400,"date":"2022-10-17","index":12094,"close":30.48,"high":30.93,"low":30.48,"open":30.53,"volume":8482800},{"timestamp":1666099800,"date":"2022-10-18","index":12095,"close":30.48,"high":30.8,"low":29.99,"open":30.72,"volume":11167600},{"timestamp":1666186200,"date":"2022-10-19","index":12096,"close":30.9,"high":30.98,"low":30.43,"open":30.47,"volume":9749300},{"timestamp":1666272600,"date":"2022-10-20","index":12097,"close":30.96,"high":31.44,"low":30.82,"open":31.14,"volume":8263300},{"timestamp":1666359000,"date":"2022-10-21","index":12098,"close":31.36,"high":31.42,"low":30.7,"open":30.78,"volume":11288800},{"timestamp":1666618200,"date":"2022-10-24","index":12099,"close":31.8,"high":32.17,"low":31.5,"open":31.61,"volume":11514100},{"timestamp":1666704600,"date":"2022-10-25","index":12100,"close":32.08,"high":32.17,"low":31.87,"open":32.03,"volume":7872800},{"timestamp":1666791000,"date":"2022-10-26","index":12101,"close":32.31,"high":32.49,"low":31.92,"open":31.96,"volume":10742900},{"timestamp":1666877400,"date":"2022-10-27","index":12102,"close":33.23,"high":33.66,"low":33.15,"open":33.44,"volume":12764300},{"timestamp":1666963800,"date":"2022-10-28","index":12103,"close":33.15,"high":33.17,"low":32.67,"open":33.06,"volume":11293200},{"timestamp":1667223000,"date":"2022-10-31","index":12104,"close":33.28,"high":33.38,"low":32.63,"open":32.67,"volume":10393700}],"post":[{"timestamp":1667309400,"date":"2022-11-01","index":12105,"close":33.2,"high":33.59,"low":33.08,"open":33.54,"volume":11157600},{"timestamp":1667395800,"date":"2022-11-02","index":12106,"close":32.76,"high":33.55,"low":32.72,"open":33.25,"volume":11130500},{"timestamp":1667482200,"date":"2022-11-03","index":12107,"close":33.04,"high":33.18,"low":32.47,"open":32.55,"volume":8239500},{"timestamp":1667568600,"date":"2022-11-04","index":12108,"close":33.92,"high":34.1,"low":33.59,"open":33.91,"volume":10965600},{"timestamp":1667831400,"date":"2022-11-07","index":12109,"close":34.33,"high":34.54,"low":34.2,"open":34.39,"volume":8989300},{"timestamp":1667917800,"date":"2022-11-08","index":12110,"close":33.73,"high":34.01,"low":33.46,"open":33.88,"volume":8902800},{"timestamp":1668004200,"date":"2022-11-09","index":12111,"close":32.33,"high":33.1,"low":32.28,"open":32.94,"volume":11371600},{"timestamp":1668090600,"date":"2022-11-10","index":12112,"close":32.95,"high":33.26,"low":32.65,"open":33.24,"volume":10854300},{"timestamp":1668177000,"date":"2022-11-11","index":12113,"close":33.84,"high":34.03,"low":33.62,"open":33.91,"volume":10413400},{"timestamp":1668436200,"date":"2022-11-14","index":12114,"close":33.55,"high":33.94,"low":33.53,"open":33.58,"volume":6713500},{"timestamp":1668522600,"date":"2022-11-15","index":12115,"close":33.91,"high":34.19,"low":33.78,"open":34,"volume":10269600}]},{"date":"2022-08-02","estimated":2.13,"reported":2.61,"pre":[{"timestamp":1658151000,"date":"2022-07-18","index":12030,"close":27.33,"high":27.95,"low":27.22,"open":27.8,"volume":10364700},{"timestamp":1658237400,"date":"2022-07-19","index":12031,"close":28.06,"high":28.12,"low":27.51,"open":27.52,"volume":10550500},{"timestamp":1658323800,"date":"2022-07-20","index":12032,"close":28.14,"high":28.23,"low":27.8,"open":28.08,"volume":9983600},{"timestamp":1658410200,"date":"2022-07-21","index":12033,"close":27.78,"high":27.82,"low":27.1,"open":27.22,"volume":9413900},{"timestamp":1658496600,"date":"2022-07-22","index":12034,"close":27.55,"high":27.88,"low":27.32,"open":27.61,"volume":10903500},{"timestamp":1658755800,"date":"2022-07-25","index":12035,"close":28.12,"high":28.12,"low":27.56,"open":27.76,"volume":8862500},{"timestamp":1658842200,"date":"2022-07-26","index":12036,"close":28.07,"high":28.43,"low":27.9,"open":28.35,"volume":8057700},{"timestamp":1658928600,"date":"2022-07-27","index":12037,"close":28.76,"high":28.86,"low":28.08,"open":28.35,"volume":9767400},{"timestamp":1659015000,"date":"2022-07-28","index":12038,"close":28.47,"high":28.58,"low":28.02,"open":28.49,"volume":13455800},{"timestamp":1659101400,"date":"2022-07-29","index":12039,"close":29.38,"high":29.43,"low":28.8,"open":28.8,"volume":14193000},{"timestamp":1659360600,"date":"2022-08-01","index":12040,"close":29.05,"high":29.11,"low":28.74,"open":29,"volume":13983600}],"post":[{"timestamp":1659447000,"date":"2022-08-02","index":12041,"close":29.36,"high":30.11,"low":29.35,"open":30,"volume":17030700},{"timestamp":1659533400,"date":"2022-08-03","index":12042,"close":29.69,"high":30.26,"low":29.6,"open":30.21,"volume":13523800},{"timestamp":1659619800,"date":"2022-08-04","index":12043,"close":29.35,"high":29.96,"low":29.32,"open":29.94,"volume":14429000},{"timestamp":1659706200,"date":"2022-08-05","index":12044,"close":29.66,"high":29.94,"low":29.07,"open":29.07,"volume":12266100},{"timestamp":1659965400,"date":"2022-08-08","index":12045,"close":30.16,"high":30.45,"low":30.04,"open":30.34,"volume":9676100},{"timestamp":1660051800,"date":"2022-08-09","index":12046,"close":30.57,"high":30.88,"low":30.47,"open":30.7,"volume":9564900},{"timestamp":1660138200,"date":"2022-08-10","index":12047,"close":30.8,"high":31.01,"low":30.54,"open":31,"volume":11735500},{"timestamp":1660224600,"date":"2022-08-11","index":12048,"close":31.42,"high":31.57,"low":31.16,"open":31.34,"volume":11116000},{"timestamp":1660311000,"date":"2022-08-12","index":12049,"close":31.67,"high":31.71,"low":31.14,"open":31.31,"volume":7814000},{"timestamp":1660570200,"date":"2022-08-15","index":12050,"close":30.96,"high":31,"low":30.28,"open":30.44,"volume":8130900},{"timestamp":1660656600,"date":"2022-08-16","index":12051,"close":30.93,"high":31.22,"low":30.85,"open":31.05,"volume":8540700}]},{"date":"2022-05-03","estimated":1.35,"reported":1.92,"pre":[{"timestamp":1650288600,"date":"2022-04-18","index":11968,"close":31.25,"high":31.46,"low":31.05,"open":31.34,"volume":7479100},{"timestamp":1650375000,"date":"2022-04-19","index":11969,"close":31.41,"high":31.75,"low":31.22,"open":31.34,"volume":9101400},{"timestamp":1650461400,"date":"2022-04-20","index":11970,"close":31.4,"high":31.49,"low":31.14,"open":31.32,"volume":8730000},{"timestamp":1650547800,"date":"2022-04-21","index":11971,"close":30.81,"high":31.74,"low":30.71,"open":31.63,"volume":9336700},{"timestamp":1650634200,"date":"2022-04-22","index":11972,"close":29.88,"high":30.78,"low":29.77,"open":30.51,"volume":12247200},{"timestamp":1650893400,"date":"2022-04-25","index":11973,"close":28.73,"high":28.89,"low":27.93,"open":28.81,"volume":18157200},{"timestamp":1650979800,"date":"2022-04-26","index":11974,"close":28.35,"high":28.91,"low":28.27,"open":28.29,"volume":13884400},{"timestamp":1651066200,"date":"2022-04-27","index":11975,"close":28.6,"high":28.77,"low":28.23,"open":28.46,"volume":13325300},{"timestamp":1651152600,"date":"2022-04-28","index":11976,"close":29.35,"high":29.42,"low":28.44,"open":28.87,"volume":13893300},{"timestamp":1651239000,"date":"2022-04-29","index":11977,"close":28.72,"high":29.52,"low":28.69,"open":29.3,"volume":15366900},{"timestamp":1651498200,"date":"2022-05-02","index":11978,"close":28.86,"high":28.87,"low":28.16,"open":28.55,"volume":12851400}],"post":[{"timestamp":1651584600,"date":"2022-05-03","index":11979,"close":31.18,"high":31.3,"low":30.24,"open":30.3,"volume":19291500},{"timestamp":1651671000,"date":"2022-05-04","index":11980,"close":31.85,"high":31.93,"low":31.12,"open":31.55,"volume":15372200},{"timestamp":1651757400,"date":"2022-05-05","index":11981,"close":31.22,"high":31.74,"low":30.79,"open":31.65,"volume":16744900},{"timestamp":1651843800,"date":"2022-05-06","index":11982,"close":31.86,"high":31.9,"low":31.35,"open":31.72,"volume":17155400},{"timestamp":1652103000,"date":"2022-05-09","index":11983,"close":29.68,"high":30.87,"low":29.6,"open":30.86,"volume":18948100},{"timestamp":1652189400,"date":"2022-05-10","index":11984,"close":29.89,"high":30.44,"low":29.25,"open":30.22,"volume":15934800},{"timestamp":1652275800,"date":"2022-05-11","index":11985,"close":30.22,"high":31.15,"low":30.17,"open":30.77,"volume":15016900},{"timestamp":1652362200,"date":"2022-05-12","index":11986,"close":29.61,"high":29.7,"low":28.93,"open":29.65,"volume":17077000},{"timestamp":1652448600,"date":"2022-05-13","index":11987,"close":30.49,"high":30.62,"low":29.98,"open":29.99,"volume":14035100},{"timestamp":1652707800,"date":"2022-05-16","index":11988,"close":31.02,"high":31.29,"low":30.6,"open":30.62,"volume":16776700},{"timestamp":1652794200,"date":"2022-05-17","index":11989,"close":31.48,"high":31.69,"low":31.27,"open":31.56,"volume":10712200}]},{"date":"2022-02-08","estimated":1.17,"reported":1.26,"pre":[{"timestamp":1643034600,"date":"2022-01-24","index":11910,"close":29.98,"high":29.99,"low":28.89,"open":29.4,"volume":20993700},{"timestamp":1643121000,"date":"2022-01-25","index":11911,"close":31.4,"high":31.48,"low":29.85,"open":30.25,"volume":17655000},{"timestamp":1643207400,"date":"2022-01-26","index":11912,"close":31.5,"high":32.13,"low":31.24,"open":32.01,"volume":16620000},{"timestamp":1643293800,"date":"2022-01-27","index":11913,"close":31.53,"high":32.15,"low":31.14,"open":32.02,"volume":14698700},{"timestamp":1643380200,"date":"2022-01-28","index":11914,"close":31.07,"high":31.35,"low":30.65,"open":31.05,"volume":14609200},{"timestamp":1643639400,"date":"2022-01-31","index":11915,"close":30.92,"high":31.14,"low":30.75,"open":31.12,"volume":10179000},{"timestamp":1643725800,"date":"2022-02-01","index":11916,"close":31.76,"high":31.89,"low":31.07,"open":31.2,"volume":15409100},{"timestamp":1643812200,"date":"2022-02-02","index":11917,"close":31.96,"high":32.03,"low":31.62,"open":31.8,"volume":11775200},{"timestamp":1643898600,"date":"2022-02-03","index":11918,"close":32.15,"high":32.34,"low":31.68,"open":32.07,"volume":13173100},{"timestamp":1643985000,"date":"2022-02-04","index":11919,"close":32.88,"high":33.19,"low":32.69,"open":32.72,"volume":16951100},{"timestamp":1644244200,"date":"2022-02-07","index":11920,"close":33.34,"high":33.59,"low":32.56,"open":32.69,"volume":15654900}],"post":[{"timestamp":1644330600,"date":"2022-02-08","index":11921,"close":32.81,"high":33.56,"low":32.28,"open":33.46,"volume":19711100},{"timestamp":1644417000,"date":"2022-02-09","index":11922,"close":32.99,"high":33.7,"low":32.92,"open":33.28,"volume":17658600},{"timestamp":1644503400,"date":"2022-02-10","index":11923,"close":33.06,"high":33.62,"low":32.93,"open":33,"volume":13024300},{"timestamp":1644589800,"date":"2022-02-11","index":11924,"close":33.23,"high":34.16,"low":33.15,"open":33.57,"volume":29645900},{"timestamp":1644849000,"date":"2022-02-14","index":11925,"close":32.45,"high":33.16,"low":32.16,"open":33.13,"volume":20608500},{"timestamp":1644935400,"date":"2022-02-15","index":11926,"close":32.16,"high":32.3,"low":31.46,"open":31.99,"volume":19787000},{"timestamp":1645021800,"date":"2022-02-16","index":11927,"close":32.48,"high":33,"low":32.42,"open":32.47,"volume":15300500},{"timestamp":1645108200,"date":"2022-02-17","index":11928,"close":32.29,"high":32.59,"low":32,"open":32.48,"volume":12509600},{"timestamp":1645194600,"date":"2022-02-18","index":11929,"close":31.77,"high":32.16,"low":31.62,"open":32.09,"volume":11377300},{"timestamp":1645540200,"date":"2022-02-22","index":11930,"close":31.06,"high":31.88,"low":30.81,"open":31.77,"volume":16344100},{"timestamp":1645626600,"date":"2022-02-23","index":11931,"close":31.13,"high":31.4,"low":31.01,"open":31.21,"volume":11924500}]},{"date":"2021-11-02","estimated":0.92,"reported":0.99,"pre":[{"timestamp":1634563800,"date":"2021-10-18","index":11843,"close":29.71,"high":29.97,"low":29.6,"open":29.95,"volume":9172500},{"timestamp":1634650200,"date":"2021-10-19","index":11844,"close":29.86,"high":30.02,"low":29.78,"open":29.92,"volume":6069400},{"timestamp":1634736600,"date":"2021-10-20","index":11845,"close":30.13,"high":30.29,"low":29.66,"open":29.78,"volume":6858900},{"timestamp":1634823000,"date":"2021-10-21","index":11846,"close":29.44,"high":29.99,"low":29.28,"open":29.89,"volume":9281900},{"timestamp":1634909400,"date":"2021-10-22","index":11847,"close":29.51,"high":29.59,"low":29.17,"open":29.44,"volume":8098900},{"timestamp":1635168600,"date":"2021-10-25","index":11848,"close":29.71,"high":29.94,"low":29.57,"open":29.85,"volume":6590800},{"timestamp":1635255000,"date":"2021-10-26","index":11849,"close":29.64,"high":29.82,"low":29.43,"open":29.8,"volume":7329400},{"timestamp":1635341400,"date":"2021-10-27","index":11850,"close":29.25,"high":29.74,"low":29.18,"open":29.26,"volume":10507000},{"timestamp":1635427800,"date":"2021-10-28","index":11851,"close":29.22,"high":29.27,"low":28.88,"open":29.12,"volume":8716700},{"timestamp":1635514200,"date":"2021-10-29","index":11852,"close":28.79,"high":29.12,"low":28.63,"open":28.98,"volume":11075700},{"timestamp":1635773400,"date":"2021-11-01","index":11853,"close":29.28,"high":29.38,"low":29.06,"open":29.19,"volume":10519900}],"post":[{"timestamp":1635859800,"date":"2021-11-02","index":11854,"close":27.94,"high":28.42,"low":27.92,"open":28.37,"volume":18798700},{"timestamp":1635946200,"date":"2021-11-03","index":11855,"close":27.26,"high":27.55,"low":27.22,"open":27.47,"volume":16392200},{"timestamp":1636032600,"date":"2021-11-04","index":11856,"close":27.31,"high":27.84,"low":27.17,"open":27.65,"volume":12463800},{"timestamp":1636119000,"date":"2021-11-05","index":11857,"close":27.85,"high":27.95,"low":27.57,"open":27.93,"volume":8295300},{"timestamp":1636381800,"date":"2021-11-08","index":11858,"close":28.02,"high":28.3,"low":27.84,"open":28.06,"volume":8086700},{"timestamp":1636468200,"date":"2021-11-09","index":11859,"close":28.2,"high":28.22,"low":27.72,"open":28.14,"volume":7522700},{"timestamp":1636554600,"date":"2021-11-10","index":11860,"close":27.42,"high":28.09,"low":27.28,"open":28,"volume":8165000},{"timestamp":1636641000,"date":"2021-11-11","index":11861,"close":27.41,"high":27.86,"low":27.38,"open":27.59,"volume":6749100},{"timestamp":1636727400,"date":"2021-11-12","index":11862,"close":27.38,"high":27.54,"low":27.27,"open":27.34,"volume":6929500},{"timestamp":1636986600,"date":"2021-11-15","index":11863,"close":27.55,"high":27.65,"low":27.08,"open":27.44,"volume":7681100},{"timestamp":1637073000,"date":"2021-11-16","index":11864,"close":27.67,"high":28.01,"low":27.63,"open":27.96,"volume":7109500}]},{"date":"2021-08-03","estimated":0.6,"reported":0.83,"pre":[{"timestamp":1626701400,"date":"2021-07-19","index":11779,"close":23.09,"high":23.47,"low":22.82,"open":23.3,"volume":27087200},{"timestamp":1626787800,"date":"2021-07-20","index":11780,"close":23.11,"high":23.23,"low":22.64,"open":22.83,"volume":24185500},{"timestamp":1626874200,"date":"2021-07-21","index":11781,"close":23.91,"high":24.12,"low":23.65,"open":23.68,"volume":12075300},{"timestamp":1626960600,"date":"2021-07-22","index":11782,"close":23.63,"high":23.91,"low":23.47,"open":23.91,"volume":8891300},{"timestamp":1627047000,"date":"2021-07-23","index":11783,"close":23.54,"high":23.87,"low":23.4,"open":23.79,"volume":8833300},{"timestamp":1627306200,"date":"2021-07-26","index":11784,"close":24.33,"high":24.42,"low":23.85,"open":23.88,"volume":10081000},{"timestamp":1627392600,"date":"2021-07-27","index":11785,"close":24.25,"high":24.4,"low":24.02,"open":24.17,"volume":8707500},{"timestamp":1627479000,"date":"2021-07-28","index":11786,"close":24.4,"high":24.52,"low":24.18,"open":24.25,"volume":7767200},{"timestamp":1627565400,"date":"2021-07-29","index":11787,"close":24.63,"high":25.18,"low":24.62,"open":25.1,"volume":10361500},{"timestamp":1627651800,"date":"2021-07-30","index":11788,"close":24.18,"high":24.43,"low":24.06,"open":24.35,"volume":11427600},{"timestamp":1627911000,"date":"2021-08-02","index":11789,"close":24.08,"high":24.74,"low":24.04,"open":24.3,"volume":14522700}],"post":[{"timestamp":1627997400,"date":"2021-08-03","index":11790,"close":25.69,"high":25.78,"low":24.83,"open":25.26,"volume":23114200},{"timestamp":1628083800,"date":"2021-08-04","index":11791,"close":25.06,"high":25.55,"low":24.99,"open":25.38,"volume":12701900},{"timestamp":1628170200,"date":"2021-08-05","index":11792,"close":25.34,"high":25.63,"low":25.25,"open":25.44,"volume":9580700},{"timestamp":1628256600,"date":"2021-08-06","index":11793,"close":25.56,"high":25.69,"low":25.37,"open":25.6,"volume":9165500},{"timestamp":1628515800,"date":"2021-08-09","index":11794,"close":25.28,"high":25.51,"low":25.24,"open":25.37,"volume":9423500},{"timestamp":1628602200,"date":"2021-08-10","index":11795,"close":25.88,"high":25.9,"low":25.37,"open":25.38,"volume":8632100},{"timestamp":1628688600,"date":"2021-08-11","index":11796,"close":26.07,"high":26.1,"low":25.67,"open":25.83,"volume":8525800},{"timestamp":1628775000,"date":"2021-08-12","index":11797,"close":25.67,"high":25.75,"low":25.4,"open":25.68,"volume":8873600},{"timestamp":1628861400,"date":"2021-08-13","index":11798,"close":25.22,"high":25.54,"low":25.21,"open":25.42,"volume":6447700},{"timestamp":1629120600,"date":"2021-08-16","index":11799,"close":24.73,"high":24.86,"low":24.54,"open":24.84,"volume":8491300},{"timestamp":1629207000,"date":"2021-08-17","index":11800,"close":24.77,"high":25.18,"low":24.57,"open":24.7,"volume":7944700}]},{"date":"2021-04-27","estimated":0.38,"reported":0.78,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":11711,"close":24.62,"high":24.93,"low":24.48,"open":24.67,"volume":20539600},{"timestamp":1618320600,"date":"2021-04-13","index":11712,"close":24.62,"high":24.8,"low":24.54,"open":24.7,"volume":15819900},{"timestamp":1618407000,"date":"2021-04-14","index":11713,"close":25.54,"high":25.77,"low":24.9,"open":24.94,"volume":22882400},{"timestamp":1618493400,"date":"2021-04-15","index":11714,"close":25.2,"high":25.44,"low":25.1,"open":25.35,"volume":12977200},{"timestamp":1618579800,"date":"2021-04-16","index":11715,"close":25.18,"high":25.46,"low":25.04,"open":25.38,"volume":10707500},{"timestamp":1618839000,"date":"2021-04-19","index":11716,"close":25.31,"high":25.63,"low":25.19,"open":25.46,"volume":10967200},{"timestamp":1618925400,"date":"2021-04-20","index":11717,"close":24.78,"high":25.15,"low":24.4,"open":25.15,"volume":19407600},{"timestamp":1619011800,"date":"2021-04-21","index":11718,"close":24.96,"high":25.01,"low":24.49,"open":24.57,"volume":14763100},{"timestamp":1619098200,"date":"2021-04-22","index":11719,"close":24.34,"high":24.78,"low":24.31,"open":24.73,"volume":14872800},{"timestamp":1619184600,"date":"2021-04-23","index":11720,"close":24.52,"high":24.55,"low":24.23,"open":24.35,"volume":12323700},{"timestamp":1619443800,"date":"2021-04-26","index":11721,"close":24.92,"high":24.96,"low":24.65,"open":24.67,"volume":14850900}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":11722,"close":24.94,"high":25.31,"low":24.73,"open":25.14,"volume":16564200},{"timestamp":1619616600,"date":"2021-04-28","index":11723,"close":25.64,"high":25.73,"low":25.29,"open":25.3,"volume":18853100},{"timestamp":1619703000,"date":"2021-04-29","index":11724,"close":25.5,"high":25.95,"low":25.3,"open":25.83,"volume":11644600},{"timestamp":1619789400,"date":"2021-04-30","index":11725,"close":25.16,"high":25.62,"low":25.16,"open":25.45,"volume":8501900},{"timestamp":1620048600,"date":"2021-05-03","index":11726,"close":25.69,"high":25.73,"low":25.32,"open":25.47,"volume":8035900},{"timestamp":1620135000,"date":"2021-05-04","index":11727,"close":25.92,"high":26.14,"low":25.66,"open":26,"volume":13943400},{"timestamp":1620221400,"date":"2021-05-05","index":11728,"close":26.78,"high":26.78,"low":26.11,"open":26.23,"volume":19475900},{"timestamp":1620307800,"date":"2021-05-06","index":11729,"close":26.5,"high":26.53,"low":25.92,"open":26.29,"volume":11450100},{"timestamp":1620394200,"date":"2021-05-07","index":11730,"close":26.73,"high":26.75,"low":25.93,"open":26.03,"volume":11713500},{"timestamp":1620653400,"date":"2021-05-10","index":11731,"close":26.62,"high":27.2,"low":26.6,"open":26.99,"volume":11723900},{"timestamp":1620739800,"date":"2021-05-11","index":11732,"close":25.97,"high":26.45,"low":25.94,"open":26.08,"volume":14524700}]},{"date":"2021-02-02","estimated":0.09,"reported":0.04,"pre":[{"timestamp":1610721000,"date":"2021-01-15","index":11653,"close":24.26,"high":24.89,"low":24.14,"open":24.8,"volume":24063900},{"timestamp":1611066600,"date":"2021-01-19","index":11654,"close":24.65,"high":24.8,"low":24.41,"open":24.62,"volume":15885200},{"timestamp":1611153000,"date":"2021-01-20","index":11655,"close":24.81,"high":24.9,"low":24.48,"open":24.77,"volume":13765900},{"timestamp":1611239400,"date":"2021-01-21","index":11656,"close":24.02,"high":24.68,"low":23.79,"open":24.66,"volume":11675500},{"timestamp":1611325800,"date":"2021-01-22","index":11657,"close":23.87,"high":23.93,"low":23.34,"open":23.45,"volume":15195000},{"timestamp":1611585000,"date":"2021-01-25","index":11658,"close":23.07,"high":23.23,"low":22.76,"open":23.16,"volume":17207700},{"timestamp":1611671400,"date":"2021-01-26","index":11659,"close":23.03,"high":23.46,"low":23,"open":23.28,"volume":12207100},{"timestamp":1611757800,"date":"2021-01-27","index":11660,"close":22.73,"high":23.31,"low":22.41,"open":22.77,"volume":14209300},{"timestamp":1611844200,"date":"2021-01-28","index":11661,"close":22.86,"high":23.18,"low":22.66,"open":22.85,"volume":11086800},{"timestamp":1611930600,"date":"2021-01-29","index":11662,"close":22.22,"high":22.69,"low":22.05,"open":22.54,"volume":12194600},{"timestamp":1612189800,"date":"2021-02-01","index":11663,"close":22.21,"high":22.37,"low":21.83,"open":22.29,"volume":19573400}],"post":[{"timestamp":1612276200,"date":"2021-02-02","index":11664,"close":20.75,"high":21.5,"low":20.43,"open":21.48,"volume":44853000},{"timestamp":1612362600,"date":"2021-02-03","index":11665,"close":21.27,"high":21.31,"low":20.67,"open":20.68,"volume":25418100},{"timestamp":1612449000,"date":"2021-02-04","index":11666,"close":20.99,"high":21.24,"low":20.77,"open":21.16,"volume":26715800},{"timestamp":1612535400,"date":"2021-02-05","index":11667,"close":20.81,"high":21.16,"low":20.7,"open":21,"volume":29872200},{"timestamp":1612794600,"date":"2021-02-08","index":11668,"close":22.03,"high":22.22,"low":21.17,"open":21.2,"volume":35302600},{"timestamp":1612881000,"date":"2021-02-09","index":11669,"close":21.73,"high":21.89,"low":21.29,"open":21.67,"volume":19116900},{"timestamp":1612967400,"date":"2021-02-10","index":11670,"close":21.58,"high":21.7,"low":21.16,"open":21.32,"volume":17641200},{"timestamp":1613053800,"date":"2021-02-11","index":11671,"close":21.37,"high":21.47,"low":21.21,"open":21.34,"volume":10939200},{"timestamp":1613140200,"date":"2021-02-12","index":11672,"close":21.91,"high":21.95,"low":21.17,"open":21.24,"volume":12072900},{"timestamp":1613485800,"date":"2021-02-16","index":11673,"close":23.18,"high":23.3,"low":22.89,"open":23.09,"volume":18144000},{"timestamp":1613572200,"date":"2021-02-17","index":11674,"close":23.58,"high":23.59,"low":22.91,"open":23.29,"volume":17490100}]},{"date":"2020-10-27","estimated":-0.04,"reported":0.03,"pre":[{"timestamp":1602509400,"date":"2020-10-12","index":11587,"close":17.24,"high":17.28,"low":17.06,"open":17.2,"volume":13252600},{"timestamp":1602595800,"date":"2020-10-13","index":11588,"close":16.68,"high":17,"low":16.6,"open":16.97,"volume":17753600},{"timestamp":1602682200,"date":"2020-10-14","index":11589,"close":16.59,"high":16.83,"low":16.51,"open":16.52,"volume":13017100},{"timestamp":1602768600,"date":"2020-10-15","index":11590,"close":16.44,"high":16.45,"low":15.87,"open":15.98,"volume":18613900},{"timestamp":1602855000,"date":"2020-10-16","index":11591,"close":16.25,"high":16.43,"low":16.03,"open":16.18,"volume":17779500},{"timestamp":1603114200,"date":"2020-10-19","index":11592,"close":16.03,"high":16.45,"low":16.01,"open":16.21,"volume":14844000},{"timestamp":1603200600,"date":"2020-10-20","index":11593,"close":16.15,"high":16.27,"low":16.02,"open":16.12,"volume":14079500},{"timestamp":1603287000,"date":"2020-10-21","index":11594,"close":15.83,"high":16.06,"low":15.83,"open":16.02,"volume":13462000},{"timestamp":1603373400,"date":"2020-10-22","index":11595,"close":16.1,"high":16.13,"low":15.59,"open":15.62,"volume":18373500},{"timestamp":1603459800,"date":"2020-10-23","index":11596,"close":16.05,"high":16.33,"low":15.88,"open":16.27,"volume":15353000},{"timestamp":1603719000,"date":"2020-10-26","index":11597,"close":15.8,"high":16.04,"low":15.63,"open":16.02,"volume":19148600}],"post":[{"timestamp":1603805400,"date":"2020-10-27","index":11598,"close":15.38,"high":15.65,"low":15.35,"open":15.64,"volume":22195500},{"timestamp":1603891800,"date":"2020-10-28","index":11599,"close":14.9,"high":15.3,"low":14.85,"open":15,"volume":27748600},{"timestamp":1603978200,"date":"2020-10-29","index":11600,"close":15.26,"high":15.3,"low":14.74,"open":14.98,"volume":28288100},{"timestamp":1604064600,"date":"2020-10-30","index":11601,"close":15.48,"high":15.5,"low":15.24,"open":15.35,"volume":22618400},{"timestamp":1604327400,"date":"2020-11-02","index":11602,"close":16.1,"high":16.22,"low":15.52,"open":15.82,"volume":18342400},{"timestamp":1604413800,"date":"2020-11-03","index":11603,"close":16.18,"high":16.58,"low":16.1,"open":16.55,"volume":21144500},{"timestamp":1604500200,"date":"2020-11-04","index":11604,"close":16.13,"high":16.36,"low":15.84,"open":16.13,"volume":15746600},{"timestamp":1604586600,"date":"2020-11-05","index":11605,"close":15.83,"high":16.03,"low":15.77,"open":15.88,"volume":14209300},{"timestamp":1604673000,"date":"2020-11-06","index":11606,"close":15.64,"high":16.04,"low":15.6,"open":15.83,"volume":17539800},{"timestamp":1604932200,"date":"2020-11-09","index":11607,"close":18.08,"high":18.75,"low":17.98,"open":18.48,"volume":50503300},{"timestamp":1605018600,"date":"2020-11-10","index":11608,"close":19.1,"high":19.33,"low":18.93,"open":19.32,"volume":36959100}]},{"date":"2020-08-04","estimated":-1.84,"reported":-1.98,"pre":[{"timestamp":1595251800,"date":"2020-07-20","index":11528,"close":22.94,"high":23.42,"low":22.93,"open":23.23,"volume":7636200},{"timestamp":1595338200,"date":"2020-07-21","index":11529,"close":24.09,"high":24.48,"low":23.35,"open":23.41,"volume":13611500},{"timestamp":1595424600,"date":"2020-07-22","index":11530,"close":23.45,"high":23.65,"low":23.25,"open":23.62,"volume":8184500},{"timestamp":1595511000,"date":"2020-07-23","index":11531,"close":23.22,"high":23.32,"low":23.02,"open":23.11,"volume":9070500},{"timestamp":1595597400,"date":"2020-07-24","index":11532,"close":22.93,"high":23.27,"low":22.91,"open":22.98,"volume":10917900},{"timestamp":1595856600,"date":"2020-07-27","index":11533,"close":23.14,"high":23.14,"low":22.83,"open":22.99,"volume":7307800},{"timestamp":1595943000,"date":"2020-07-28","index":11534,"close":22.82,"high":23.19,"low":22.81,"open":22.95,"volume":10691300},{"timestamp":1596029400,"date":"2020-07-29","index":11535,"close":23.22,"high":23.23,"low":22.85,"open":22.96,"volume":6652500},{"timestamp":1596115800,"date":"2020-07-30","index":11536,"close":22.44,"high":22.9,"low":22.23,"open":22.8,"volume":10342400},{"timestamp":1596202200,"date":"2020-07-31","index":11537,"close":22.04,"high":22.28,"low":21.75,"open":22.19,"volume":11132200},{"timestamp":1596461400,"date":"2020-08-03","index":11538,"close":22.09,"high":22.18,"low":21.84,"open":21.97,"volume":11781300}],"post":[{"timestamp":1596547800,"date":"2020-08-04","index":11539,"close":23.74,"high":24,"low":23.18,"open":23.37,"volume":28004500},{"timestamp":1596634200,"date":"2020-08-05","index":11540,"close":23.95,"high":24.53,"low":23.79,"open":24.51,"volume":15080000},{"timestamp":1596720600,"date":"2020-08-06","index":11541,"close":23.26,"high":23.66,"low":23.21,"open":23.38,"volume":12136100},{"timestamp":1596807000,"date":"2020-08-07","index":11542,"close":22.98,"high":22.99,"low":22.53,"open":22.62,"volume":10627000},{"timestamp":1597066200,"date":"2020-08-10","index":11543,"close":23.5,"high":23.5,"low":23.25,"open":23.33,"volume":12578500},{"timestamp":1597152600,"date":"2020-08-11","index":11544,"close":23.81,"high":24.34,"low":23.71,"open":24.23,"volume":11536400},{"timestamp":1597239000,"date":"2020-08-12","index":11545,"close":24.26,"high":24.61,"low":24.19,"open":24.47,"volume":10272700},{"timestamp":1597325400,"date":"2020-08-13","index":11546,"close":23.45,"high":24.04,"low":23.39,"open":24.01,"volume":10192400},{"timestamp":1597411800,"date":"2020-08-14","index":11547,"close":22.99,"high":23.24,"low":22.84,"open":23.06,"volume":10304000},{"timestamp":1597671000,"date":"2020-08-17","index":11548,"close":22.75,"high":23.08,"low":22.54,"open":23.02,"volume":12287400},{"timestamp":1597757400,"date":"2020-08-18","index":11549,"close":22.36,"high":22.86,"low":22.32,"open":22.54,"volume":12027600}]},{"date":"2020-04-28","estimated":0.28,"reported":0.24,"pre":[{"timestamp":1586784600,"date":"2020-04-13","index":11460,"close":24.91,"high":25.44,"low":24.56,"open":25.43,"volume":10434000},{"timestamp":1586871000,"date":"2020-04-14","index":11461,"close":24.44,"high":24.81,"low":24.16,"open":24.44,"volume":12335200},{"timestamp":1586957400,"date":"2020-04-15","index":11462,"close":22.84,"high":23.37,"low":22.57,"open":23.32,"volume":23633000},{"timestamp":1587043800,"date":"2020-04-16","index":11463,"close":21.85,"high":22.31,"low":21.72,"open":22.2,"volume":19866500},{"timestamp":1587130200,"date":"2020-04-17","index":11464,"close":23.43,"high":23.45,"low":22.47,"open":22.55,"volume":14878100},{"timestamp":1587389400,"date":"2020-04-20","index":11465,"close":22.35,"high":22.99,"low":22.17,"open":22.26,"volume":18106000},{"timestamp":1587475800,"date":"2020-04-21","index":11466,"close":21.64,"high":22.18,"low":21.28,"open":21.54,"volume":23740700},{"timestamp":1587562200,"date":"2020-04-22","index":11467,"close":23.33,"high":23.44,"low":22.72,"open":22.98,"volume":14883100},{"timestamp":1587648600,"date":"2020-04-23","index":11468,"close":23.38,"high":23.89,"low":23.26,"open":23.43,"volume":14592300},{"timestamp":1587735000,"date":"2020-04-24","index":11469,"close":23.39,"high":23.82,"low":23.04,"open":23.59,"volume":13161700},{"timestamp":1587994200,"date":"2020-04-27","index":11470,"close":24.31,"high":24.4,"low":22.83,"open":23.14,"volume":16002100}],"post":[{"timestamp":1588080600,"date":"2020-04-28","index":11471,"close":24.16,"high":24.5,"low":23.77,"open":23.97,"volume":11909000},{"timestamp":1588167000,"date":"2020-04-29","index":11472,"close":25.43,"high":25.47,"low":25.02,"open":25.1,"volume":12443500},{"timestamp":1588253400,"date":"2020-04-30","index":11473,"close":23.8,"high":24.3,"low":23.6,"open":24.24,"volume":18558100},{"timestamp":1588339800,"date":"2020-05-01","index":11474,"close":22.83,"high":23.21,"low":22.63,"open":22.92,"volume":13474900},{"timestamp":1588599000,"date":"2020-05-04","index":11475,"close":23.25,"high":23.36,"low":22.53,"open":22.68,"volume":14212700},{"timestamp":1588685400,"date":"2020-05-05","index":11476,"close":23.87,"high":24.73,"low":23.8,"open":24.42,"volume":13556300},{"timestamp":1588771800,"date":"2020-05-06","index":11477,"close":23.58,"high":24.21,"low":23.52,"open":24.15,"volume":11111900},{"timestamp":1588858200,"date":"2020-05-07","index":11478,"close":24.06,"high":24.59,"low":23.95,"open":24.35,"volume":10125600},{"timestamp":1588944600,"date":"2020-05-08","index":11479,"close":24.03,"high":24.06,"low":23.71,"open":24.03,"volume":8177100},{"timestamp":1589203800,"date":"2020-05-11","index":11480,"close":23.5,"high":23.72,"low":23.39,"open":23.57,"volume":6961700},{"timestamp":1589290200,"date":"2020-05-12","index":11481,"close":23.06,"high":23.83,"low":23.06,"open":23.73,"volume":10151300}]},{"date":"2020-02-04","estimated":0.65,"reported":0.76,"pre":[{"timestamp":1579271400,"date":"2020-01-17","index":11402,"close":38.77,"high":38.94,"low":38.71,"open":38.94,"volume":5811500},{"timestamp":1579617000,"date":"2020-01-21","index":11403,"close":38.32,"high":38.51,"low":38.3,"open":38.5,"volume":6999800},{"timestamp":1579703400,"date":"2020-01-22","index":11404,"close":37.88,"high":38.17,"low":37.71,"open":38.13,"volume":7873000},{"timestamp":1579789800,"date":"2020-01-23","index":11405,"close":38.2,"high":38.21,"low":37.7,"open":37.78,"volume":8189200},{"timestamp":1579876200,"date":"2020-01-24","index":11406,"close":38.13,"high":38.2,"low":38,"open":38.15,"volume":6441200},{"timestamp":1580135400,"date":"2020-01-27","index":11407,"close":37.44,"high":37.69,"low":37.32,"open":37.52,"volume":7945800},{"timestamp":1580221800,"date":"2020-01-28","index":11408,"close":37.41,"high":37.61,"low":37.38,"open":37.59,"volume":8183300},{"timestamp":1580308200,"date":"2020-01-29","index":11409,"close":37.17,"high":37.51,"low":37.13,"open":37.41,"volume":5587600},{"timestamp":1580394600,"date":"2020-01-30","index":11410,"close":37.03,"high":37.07,"low":36.51,"open":36.83,"volume":10591400},{"timestamp":1580481000,"date":"2020-01-31","index":11411,"close":36.13,"high":36.28,"low":35.87,"open":36.24,"volume":12518800},{"timestamp":1580740200,"date":"2020-02-03","index":11412,"close":35.23,"high":35.98,"low":35.07,"open":35.9,"volume":17224200}],"post":[{"timestamp":1580826600,"date":"2020-02-04","index":11413,"close":36.5,"high":36.95,"low":36.22,"open":36.91,"volume":20783100},{"timestamp":1580913000,"date":"2020-02-05","index":11414,"close":37.67,"high":37.78,"low":37.35,"open":37.47,"volume":11978500},{"timestamp":1580999400,"date":"2020-02-06","index":11415,"close":36.88,"high":37.28,"low":36.77,"open":37.25,"volume":9641600},{"timestamp":1581085800,"date":"2020-02-07","index":11416,"close":36.37,"high":36.49,"low":36.28,"open":36.33,"volume":7769600},{"timestamp":1581345000,"date":"2020-02-10","index":11417,"close":36.19,"high":36.28,"low":36.02,"open":36.18,"volume":7835500},{"timestamp":1581431400,"date":"2020-02-11","index":11418,"close":36.55,"high":36.69,"low":36.41,"open":36.67,"volume":6969600},{"timestamp":1581517800,"date":"2020-02-12","index":11419,"close":37.17,"high":37.22,"low":36.88,"open":37.05,"volume":9822000},{"timestamp":1581604200,"date":"2020-02-13","index":11420,"close":36.18,"high":36.33,"low":36.04,"open":36.13,"volume":8125800},{"timestamp":1581690600,"date":"2020-02-14","index":11421,"close":36,"high":36.16,"low":35.64,"open":36.13,"volume":8804500},{"timestamp":1582036200,"date":"2020-02-18","index":11422,"close":36.09,"high":36.16,"low":35.72,"open":35.75,"volume":8514500},{"timestamp":1582122600,"date":"2020-02-19","index":11423,"close":36.25,"high":36.4,"low":35.92,"open":35.99,"volume":9434700}]}] diff --git a/data/CMG_full.json b/data/CMG_full.json index 26a609bc2..7257392ca 100644 --- a/data/CMG_full.json +++ b/data/CMG_full.json @@ -1 +1 @@ -[{"date":"2025-10-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-04","estimated":0.24,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":0.25,"reported":0.27,"pre":[{"timestamp":1728999000,"date":"2024-10-15","index":4711,"close":59.81,"high":60.09,"low":58.91,"open":59.69,"volume":8134900},{"timestamp":1729085400,"date":"2024-10-16","index":4712,"close":59.12,"high":60.08,"low":58.85,"open":59.91,"volume":5865700},{"timestamp":1729171800,"date":"2024-10-17","index":4713,"close":58.86,"high":59.39,"low":58.52,"open":59.24,"volume":6326100},{"timestamp":1729258200,"date":"2024-10-18","index":4714,"close":59.39,"high":59.5,"low":58.75,"open":59.3,"volume":5863700},{"timestamp":1729517400,"date":"2024-10-21","index":4715,"close":59.7,"high":59.85,"low":59.21,"open":59.74,"volume":6425000},{"timestamp":1729603800,"date":"2024-10-22","index":4716,"close":59.88,"high":60.1,"low":59.25,"open":59.69,"volume":7377500},{"timestamp":1729690200,"date":"2024-10-23","index":4717,"close":59.02,"high":59.58,"low":58.42,"open":59.56,"volume":9523800},{"timestamp":1729776600,"date":"2024-10-24","index":4718,"close":59.44,"high":59.63,"low":58.97,"open":59.27,"volume":7048500},{"timestamp":1729863000,"date":"2024-10-25","index":4719,"close":59.44,"high":59.86,"low":59.23,"open":59.84,"volume":6074200},{"timestamp":1730122200,"date":"2024-10-28","index":4720,"close":60.6,"high":61.25,"low":59.84,"open":59.85,"volume":12121400},{"timestamp":1730208600,"date":"2024-10-29","index":4721,"close":60.49,"high":60.79,"low":59.94,"open":60.76,"volume":23959200}],"post":[{"timestamp":1730295000,"date":"2024-10-30","index":4722,"close":55.73,"high":58,"low":55.51,"open":57.36,"volume":28519900},{"timestamp":1730398169,"date":"2024-10-31","index":4723,"close":56.36,"high":57.42,"low":55.02,"open":55.17,"volume":8568316},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-24","estimated":0.32,"reported":0.34,"pre":[{"timestamp":1720618200,"date":"2024-07-10","index":4643,"close":58.3,"high":58.63,"low":56.82,"open":57.43,"volume":20298400},{"timestamp":1720704600,"date":"2024-07-11","index":4644,"close":57.55,"high":58.5,"low":57.37,"open":58,"volume":13326300},{"timestamp":1720791000,"date":"2024-07-12","index":4645,"close":57.67,"high":58.67,"low":57.43,"open":57.76,"volume":14046500},{"timestamp":1721050200,"date":"2024-07-15","index":4646,"close":56.61,"high":57.8,"low":56.48,"open":57.75,"volume":15192400},{"timestamp":1721136600,"date":"2024-07-16","index":4647,"close":57.74,"high":57.92,"low":56.23,"open":56.76,"volume":14404300},{"timestamp":1721223000,"date":"2024-07-17","index":4648,"close":55.29,"high":57.39,"low":55.1,"open":56.92,"volume":17208200},{"timestamp":1721309400,"date":"2024-07-18","index":4649,"close":53.38,"high":54.55,"low":52.63,"open":53.48,"volume":29138100},{"timestamp":1721395800,"date":"2024-07-19","index":4650,"close":53.54,"high":54,"low":52.95,"open":53.92,"volume":15629900},{"timestamp":1721655000,"date":"2024-07-22","index":4651,"close":53.56,"high":54.03,"low":52.98,"open":53.48,"volume":13869100},{"timestamp":1721741400,"date":"2024-07-23","index":4652,"close":52.55,"high":54.72,"low":52.34,"open":53.89,"volume":17558000},{"timestamp":1721827800,"date":"2024-07-24","index":4653,"close":51.78,"high":52.49,"low":51.46,"open":52.04,"volume":39208200}],"post":[{"timestamp":1721914200,"date":"2024-07-25","index":4654,"close":50.82,"high":51.6,"low":49.53,"open":50.51,"volume":40764300},{"timestamp":1722000600,"date":"2024-07-26","index":4655,"close":49.83,"high":51.59,"low":49.41,"open":51.24,"volume":24611100},{"timestamp":1722259800,"date":"2024-07-29","index":4656,"close":50.97,"high":51.29,"low":49.59,"open":49.91,"volume":16035300},{"timestamp":1722346200,"date":"2024-07-30","index":4657,"close":52.57,"high":52.76,"low":51.1,"open":51.18,"volume":23648500},{"timestamp":1722432600,"date":"2024-07-31","index":4658,"close":54.32,"high":54.51,"low":52.8,"open":53.5,"volume":23028900},{"timestamp":1722519000,"date":"2024-08-01","index":4659,"close":53.46,"high":55.07,"low":52.83,"open":54.29,"volume":14099600},{"timestamp":1722605400,"date":"2024-08-02","index":4660,"close":52.57,"high":52.85,"low":51.15,"open":52.33,"volume":15098100},{"timestamp":1722864600,"date":"2024-08-05","index":4661,"close":52.18,"high":52.74,"low":47.98,"open":48.25,"volume":14448600},{"timestamp":1722951000,"date":"2024-08-06","index":4662,"close":54.08,"high":55.11,"low":52.66,"open":52.93,"volume":16405700},{"timestamp":1723037400,"date":"2024-08-07","index":4663,"close":53.63,"high":55.3,"low":53.41,"open":54.5,"volume":11238800},{"timestamp":1723123800,"date":"2024-08-08","index":4664,"close":54.32,"high":54.89,"low":53.74,"open":54,"volume":9305800}]},{"date":"2024-04-24","estimated":11.68,"reported":13.37,"pre":[{"timestamp":1712755800,"date":"2024-04-10","index":4581,"close":59.31,"high":59.45,"low":58.02,"open":58.26,"volume":14205000},{"timestamp":1712842200,"date":"2024-04-11","index":4582,"close":59.81,"high":60.02,"low":59.32,"open":59.62,"volume":13570000},{"timestamp":1712928600,"date":"2024-04-12","index":4583,"close":59.15,"high":59.86,"low":58.83,"open":59.83,"volume":12785000},{"timestamp":1713187800,"date":"2024-04-15","index":4584,"close":58.73,"high":59.66,"low":58.62,"open":59.56,"volume":9935000},{"timestamp":1713274200,"date":"2024-04-16","index":4585,"close":58.85,"high":58.94,"low":58.41,"open":58.66,"volume":8030000},{"timestamp":1713360600,"date":"2024-04-17","index":4586,"close":58.06,"high":59.1,"low":57.87,"open":59.1,"volume":8860000},{"timestamp":1713447000,"date":"2024-04-18","index":4587,"close":58.16,"high":58.82,"low":57.95,"open":58.09,"volume":10690000},{"timestamp":1713533400,"date":"2024-04-19","index":4588,"close":57.38,"high":58.28,"low":56.92,"open":58.28,"volume":22100000},{"timestamp":1713792600,"date":"2024-04-22","index":4589,"close":57.69,"high":58.24,"low":57.34,"open":57.96,"volume":12975000},{"timestamp":1713879000,"date":"2024-04-23","index":4590,"close":58.3,"high":58.6,"low":57.84,"open":58.44,"volume":10505000},{"timestamp":1713965400,"date":"2024-04-24","index":4591,"close":58.54,"high":59.2,"low":58.33,"open":58.76,"volume":18165000}],"post":[{"timestamp":1714051800,"date":"2024-04-25","index":4592,"close":62.24,"high":62.91,"low":59.04,"open":60.24,"volume":34425000},{"timestamp":1714138200,"date":"2024-04-26","index":4593,"close":63.74,"high":64,"low":62.41,"open":62.41,"volume":16830000},{"timestamp":1714397400,"date":"2024-04-29","index":4594,"close":64.19,"high":64.83,"low":63.42,"open":64.33,"volume":12270000},{"timestamp":1714483800,"date":"2024-04-30","index":4595,"close":63.19,"high":64.28,"low":63.04,"open":63.99,"volume":17185000},{"timestamp":1714570200,"date":"2024-05-01","index":4596,"close":62.77,"high":63.15,"low":62.4,"open":63.06,"volume":11815000},{"timestamp":1714656600,"date":"2024-05-02","index":4597,"close":62.84,"high":63.36,"low":62.37,"open":63.09,"volume":8950000},{"timestamp":1714743000,"date":"2024-05-03","index":4598,"close":63.11,"high":63.53,"low":62.98,"open":63.19,"volume":13470000},{"timestamp":1715002200,"date":"2024-05-06","index":4599,"close":63.98,"high":64.04,"low":63.19,"open":63.19,"volume":9970000},{"timestamp":1715088600,"date":"2024-05-07","index":4600,"close":63.87,"high":64.24,"low":63.5,"open":64.11,"volume":11085000},{"timestamp":1715175000,"date":"2024-05-08","index":4601,"close":63.67,"high":64.32,"low":63.62,"open":64.08,"volume":10300000},{"timestamp":1715261400,"date":"2024-05-09","index":4602,"close":64.66,"high":64.66,"low":63.38,"open":63.66,"volume":12270000}]},{"date":"2024-02-06","estimated":9.75,"reported":10.36,"pre":[{"timestamp":1706020200,"date":"2024-01-23","index":4527,"close":46.44,"high":46.57,"low":46.01,"open":46.4,"volume":7980000},{"timestamp":1706106600,"date":"2024-01-24","index":4528,"close":46.7,"high":46.81,"low":46.52,"open":46.78,"volume":8090000},{"timestamp":1706193000,"date":"2024-01-25","index":4529,"close":46.24,"high":46.79,"low":46.16,"open":46.56,"volume":8520000},{"timestamp":1706279400,"date":"2024-01-26","index":4530,"close":46.53,"high":46.64,"low":46.15,"open":46.26,"volume":7255000},{"timestamp":1706538600,"date":"2024-01-29","index":4531,"close":48.09,"high":48.14,"low":46.29,"open":46.57,"volume":16330000},{"timestamp":1706625000,"date":"2024-01-30","index":4532,"close":48.39,"high":48.42,"low":47.88,"open":48,"volume":9290000},{"timestamp":1706711400,"date":"2024-01-31","index":4533,"close":48.18,"high":48.79,"low":48.15,"open":48.38,"volume":10775000},{"timestamp":1706797800,"date":"2024-02-01","index":4534,"close":48.84,"high":48.96,"low":48.24,"open":48.28,"volume":13430000},{"timestamp":1706884200,"date":"2024-02-02","index":4535,"close":49.65,"high":49.86,"low":48.54,"open":48.91,"volume":10680000},{"timestamp":1707143400,"date":"2024-02-05","index":4536,"close":49.42,"high":50.12,"low":49.25,"open":50.05,"volume":18925000},{"timestamp":1707229800,"date":"2024-02-06","index":4537,"close":49.75,"high":49.96,"low":49.3,"open":49.61,"volume":22535000}],"post":[{"timestamp":1707316200,"date":"2024-02-07","index":4538,"close":53.34,"high":54.52,"low":50.1,"open":51.23,"volume":45060000},{"timestamp":1707402600,"date":"2024-02-08","index":4539,"close":52.41,"high":53.78,"low":52.32,"open":53.56,"volume":19345000},{"timestamp":1707489000,"date":"2024-02-09","index":4540,"close":52.77,"high":53.18,"low":52.32,"open":52.74,"volume":10550000},{"timestamp":1707748200,"date":"2024-02-12","index":4541,"close":52.16,"high":52.68,"low":51.9,"open":52.65,"volume":10385000},{"timestamp":1707834600,"date":"2024-02-13","index":4542,"close":51.98,"high":52.85,"low":51.72,"open":51.77,"volume":11580000},{"timestamp":1707921000,"date":"2024-02-14","index":4543,"close":52.4,"high":52.65,"low":51.88,"open":52.29,"volume":6790000},{"timestamp":1708007400,"date":"2024-02-15","index":4544,"close":52.36,"high":52.53,"low":52.05,"open":52.33,"volume":8365000},{"timestamp":1708093800,"date":"2024-02-16","index":4545,"close":51.97,"high":52.51,"low":51.96,"open":52.4,"volume":6915000},{"timestamp":1708439400,"date":"2024-02-20","index":4546,"close":51.6,"high":52.24,"low":51.38,"open":51.91,"volume":10160000},{"timestamp":1708525800,"date":"2024-02-21","index":4547,"close":51.39,"high":51.52,"low":51.15,"open":51.41,"volume":7020000},{"timestamp":1708612200,"date":"2024-02-22","index":4548,"close":52.55,"high":52.74,"low":51.87,"open":51.87,"volume":10235000}]},{"date":"2023-10-26","estimated":10.55,"reported":11.36,"pre":[{"timestamp":1697117400,"date":"2023-10-12","index":4458,"close":35.87,"high":36.54,"low":35.61,"open":36.5,"volume":12575000},{"timestamp":1697203800,"date":"2023-10-13","index":4459,"close":35.63,"high":36.07,"low":35.37,"open":35.8,"volume":11070000},{"timestamp":1697463000,"date":"2023-10-16","index":4460,"close":36.21,"high":36.52,"low":35.58,"open":35.7,"volume":12310000},{"timestamp":1697549400,"date":"2023-10-17","index":4461,"close":36.59,"high":36.6,"low":35.98,"open":35.98,"volume":10745000},{"timestamp":1697635800,"date":"2023-10-18","index":4462,"close":36.81,"high":37.14,"low":36.57,"open":36.7,"volume":11910000},{"timestamp":1697722200,"date":"2023-10-19","index":4463,"close":36.95,"high":37.35,"low":36.79,"open":36.99,"volume":10460000},{"timestamp":1697808600,"date":"2023-10-20","index":4464,"close":36.63,"high":37.06,"low":36.56,"open":37.02,"volume":9490000},{"timestamp":1698067800,"date":"2023-10-23","index":4465,"close":36.39,"high":36.79,"low":36.3,"open":36.41,"volume":11300000},{"timestamp":1698154200,"date":"2023-10-24","index":4466,"close":37.1,"high":37.24,"low":36.63,"open":36.72,"volume":12215000},{"timestamp":1698240600,"date":"2023-10-25","index":4467,"close":36.84,"high":37.24,"low":36.64,"open":37,"volume":9890000},{"timestamp":1698327000,"date":"2023-10-26","index":4468,"close":36.13,"high":37.04,"low":35.97,"open":36.9,"volume":22770000}],"post":[{"timestamp":1698413400,"date":"2023-10-27","index":4469,"close":37.75,"high":39.05,"low":37.13,"open":37.69,"volume":45280000},{"timestamp":1698672600,"date":"2023-10-30","index":4470,"close":38.19,"high":38.41,"low":37.49,"open":37.8,"volume":15430000},{"timestamp":1698759000,"date":"2023-10-31","index":4471,"close":38.84,"high":39.16,"low":38.01,"open":38.16,"volume":19690000},{"timestamp":1698845400,"date":"2023-11-01","index":4472,"close":39.73,"high":39.97,"low":38.83,"open":39,"volume":16935000},{"timestamp":1698931800,"date":"2023-11-02","index":4473,"close":40.71,"high":40.79,"low":39.92,"open":39.92,"volume":17965000},{"timestamp":1699018200,"date":"2023-11-03","index":4474,"close":40.81,"high":41.13,"low":40.6,"open":40.72,"volume":12060000},{"timestamp":1699281000,"date":"2023-11-06","index":4475,"close":41.38,"high":41.4,"low":40.73,"open":40.86,"volume":10775000},{"timestamp":1699367400,"date":"2023-11-07","index":4476,"close":41.3,"high":41.5,"low":41.13,"open":41.4,"volume":9525000},{"timestamp":1699453800,"date":"2023-11-08","index":4477,"close":41.68,"high":41.8,"low":41.19,"open":41.33,"volume":9060000},{"timestamp":1699540200,"date":"2023-11-09","index":4478,"close":41.9,"high":42.14,"low":41.72,"open":41.87,"volume":10190000},{"timestamp":1699626600,"date":"2023-11-10","index":4479,"close":42.41,"high":42.44,"low":41.92,"open":42.06,"volume":10755000}]},{"date":"2023-07-26","estimated":12.31,"reported":12.65,"pre":[{"timestamp":1689168600,"date":"2023-07-12","index":4393,"close":41.52,"high":41.65,"low":41.17,"open":41.39,"volume":8240000},{"timestamp":1689255000,"date":"2023-07-13","index":4394,"close":40.98,"high":41.78,"low":40.94,"open":41.7,"volume":11250000},{"timestamp":1689341400,"date":"2023-07-14","index":4395,"close":41.12,"high":41.56,"low":40.68,"open":41.16,"volume":12940000},{"timestamp":1689600600,"date":"2023-07-17","index":4396,"close":42.55,"high":42.6,"low":41.26,"open":41.29,"volume":17100000},{"timestamp":1689687000,"date":"2023-07-18","index":4397,"close":43.06,"high":43.47,"low":42.4,"open":43.05,"volume":14655000},{"timestamp":1689773400,"date":"2023-07-19","index":4398,"close":42.78,"high":43.5,"low":42.76,"open":43.3,"volume":11760000},{"timestamp":1689859800,"date":"2023-07-20","index":4399,"close":41.89,"high":42.7,"low":41.69,"open":42.56,"volume":14640000},{"timestamp":1689946200,"date":"2023-07-21","index":4400,"close":41.98,"high":42.6,"low":41.73,"open":42.29,"volume":14235000},{"timestamp":1690205400,"date":"2023-07-24","index":4401,"close":41.66,"high":42.16,"low":40.88,"open":42.09,"volume":15665000},{"timestamp":1690291800,"date":"2023-07-25","index":4402,"close":41.85,"high":42.1,"low":41.72,"open":41.77,"volume":10765000},{"timestamp":1690378200,"date":"2023-07-26","index":4403,"close":41.76,"high":42,"low":41.3,"open":41.84,"volume":23940000}],"post":[{"timestamp":1690464600,"date":"2023-07-27","index":4404,"close":37.66,"high":39,"low":37.45,"open":38.5,"volume":68460000},{"timestamp":1690551000,"date":"2023-07-28","index":4405,"close":38.25,"high":38.37,"low":37.55,"open":37.96,"volume":34370000},{"timestamp":1690810200,"date":"2023-07-31","index":4406,"close":39.25,"high":39.5,"low":38.34,"open":38.51,"volume":24455000},{"timestamp":1690896600,"date":"2023-08-01","index":4407,"close":39.1,"high":39.46,"low":38.92,"open":39,"volume":15410000},{"timestamp":1690983000,"date":"2023-08-02","index":4408,"close":38.74,"high":39.29,"low":38.71,"open":38.89,"volume":14775000},{"timestamp":1691069400,"date":"2023-08-03","index":4409,"close":38.46,"high":38.92,"low":38.37,"open":38.53,"volume":13785000},{"timestamp":1691155800,"date":"2023-08-04","index":4410,"close":37.81,"high":38.72,"low":37.8,"open":38.72,"volume":18005000},{"timestamp":1691415000,"date":"2023-08-07","index":4411,"close":37.8,"high":37.95,"low":37.65,"open":37.87,"volume":10040000},{"timestamp":1691501400,"date":"2023-08-08","index":4412,"close":37.23,"high":37.68,"low":37.05,"open":37.6,"volume":12345000},{"timestamp":1691587800,"date":"2023-08-09","index":4413,"close":37.01,"high":37.36,"low":36.88,"open":37.24,"volume":10640000},{"timestamp":1691674200,"date":"2023-08-10","index":4414,"close":36.91,"high":37.33,"low":36.82,"open":37.14,"volume":9580000}]},{"date":"2023-04-25","estimated":8.92,"reported":10.5,"pre":[{"timestamp":1681219800,"date":"2023-04-11","index":4330,"close":34.28,"high":34.49,"low":33.88,"open":33.88,"volume":11380000},{"timestamp":1681306200,"date":"2023-04-12","index":4331,"close":33.92,"high":34.66,"low":33.88,"open":34.6,"volume":9940000},{"timestamp":1681392600,"date":"2023-04-13","index":4332,"close":34.36,"high":34.5,"low":34.12,"open":34.25,"volume":10815000},{"timestamp":1681479000,"date":"2023-04-14","index":4333,"close":34.77,"high":34.84,"low":34.35,"open":34.36,"volume":11095000},{"timestamp":1681738200,"date":"2023-04-17","index":4334,"close":35.5,"high":35.51,"low":34.77,"open":34.96,"volume":16565000},{"timestamp":1681824600,"date":"2023-04-18","index":4335,"close":35.57,"high":35.96,"low":35.51,"open":35.66,"volume":14525000},{"timestamp":1681911000,"date":"2023-04-19","index":4336,"close":36.1,"high":36.19,"low":35.6,"open":35.71,"volume":13835000},{"timestamp":1681997400,"date":"2023-04-20","index":4337,"close":35.97,"high":36.33,"low":35.85,"open":36.05,"volume":14355000},{"timestamp":1682083800,"date":"2023-04-21","index":4338,"close":36,"high":36.16,"low":35.62,"open":36.1,"volume":15240000},{"timestamp":1682343000,"date":"2023-04-24","index":4339,"close":35.94,"high":36.26,"low":35.86,"open":36.26,"volume":13075000},{"timestamp":1682429400,"date":"2023-04-25","index":4340,"close":35.6,"high":36.34,"low":35.6,"open":35.92,"volume":22730000}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":4341,"close":40.2,"high":40.95,"low":38.36,"open":38.36,"volume":81505000},{"timestamp":1682602200,"date":"2023-04-27","index":4342,"close":40.73,"high":40.76,"low":39.92,"open":40.52,"volume":24140000},{"timestamp":1682688600,"date":"2023-04-28","index":4343,"close":41.35,"high":41.42,"low":40.52,"open":40.62,"volume":20550000},{"timestamp":1682947800,"date":"2023-05-01","index":4344,"close":40.79,"high":41.55,"low":40.74,"open":41.1,"volume":25150000},{"timestamp":1683034200,"date":"2023-05-02","index":4345,"close":41.08,"high":41.18,"low":40.52,"open":40.86,"volume":14730000},{"timestamp":1683120600,"date":"2023-05-03","index":4346,"close":41.16,"high":41.33,"low":40.94,"open":41.08,"volume":13990000},{"timestamp":1683207000,"date":"2023-05-04","index":4347,"close":40.67,"high":41.25,"low":40.57,"open":41.17,"volume":11440000},{"timestamp":1683293400,"date":"2023-05-05","index":4348,"close":40.56,"high":40.7,"low":40.41,"open":40.65,"volume":16060000},{"timestamp":1683552600,"date":"2023-05-08","index":4349,"close":40.66,"high":40.74,"low":40.33,"open":40.64,"volume":17140000},{"timestamp":1683639000,"date":"2023-05-09","index":4350,"close":40.65,"high":40.94,"low":40.62,"open":40.8,"volume":6865000},{"timestamp":1683725400,"date":"2023-05-10","index":4351,"close":41.1,"high":41.16,"low":40.73,"open":40.78,"volume":9990000}]},{"date":"2023-02-07","estimated":8.9,"reported":8.29,"pre":[{"timestamp":1674570600,"date":"2023-01-24","index":4277,"close":31.9,"high":32.33,"low":31.69,"open":31.92,"volume":11480000},{"timestamp":1674657000,"date":"2023-01-25","index":4278,"close":31.28,"high":31.56,"low":30.97,"open":31.26,"volume":17990000},{"timestamp":1674743400,"date":"2023-01-26","index":4279,"close":32.13,"high":32.37,"low":31.6,"open":31.66,"volume":15575000},{"timestamp":1674829800,"date":"2023-01-27","index":4280,"close":32.28,"high":32.6,"low":31.98,"open":32.2,"volume":12575000},{"timestamp":1675089000,"date":"2023-01-30","index":4281,"close":32.2,"high":32.56,"low":32.03,"open":32.07,"volume":13850000},{"timestamp":1675175400,"date":"2023-01-31","index":4282,"close":32.93,"high":32.98,"low":32.2,"open":32.34,"volume":13735000},{"timestamp":1675261800,"date":"2023-02-01","index":4283,"close":33.05,"high":33.36,"low":32.34,"open":32.93,"volume":13935000},{"timestamp":1675348200,"date":"2023-02-02","index":4284,"close":33.79,"high":34.07,"low":33.32,"open":33.5,"volume":16140000},{"timestamp":1675434600,"date":"2023-02-03","index":4285,"close":33.86,"high":34.26,"low":33.4,"open":33.54,"volume":15280000},{"timestamp":1675693800,"date":"2023-02-06","index":4286,"close":34.01,"high":34.02,"low":33.56,"open":33.79,"volume":15275000},{"timestamp":1675780200,"date":"2023-02-07","index":4287,"close":34.46,"high":34.49,"low":33.6,"open":33.77,"volume":32495000}],"post":[{"timestamp":1675866600,"date":"2023-02-08","index":4288,"close":32.75,"high":33.39,"low":32.34,"open":32.86,"volume":35260000},{"timestamp":1675953000,"date":"2023-02-09","index":4289,"close":32.14,"high":33,"low":31.94,"open":32.8,"volume":21615000},{"timestamp":1676039400,"date":"2023-02-10","index":4290,"close":31.68,"high":31.98,"low":31.46,"open":31.79,"volume":18265000},{"timestamp":1676298600,"date":"2023-02-13","index":4291,"close":32.29,"high":32.6,"low":31.69,"open":31.79,"volume":16740000},{"timestamp":1676385000,"date":"2023-02-14","index":4292,"close":32.89,"high":33.02,"low":32.05,"open":32.25,"volume":13560000},{"timestamp":1676471400,"date":"2023-02-15","index":4293,"close":33.13,"high":33.28,"low":32.74,"open":33,"volume":12210000},{"timestamp":1676557800,"date":"2023-02-16","index":4294,"close":32.42,"high":33.07,"low":32.41,"open":32.85,"volume":11280000},{"timestamp":1676644200,"date":"2023-02-17","index":4295,"close":32.35,"high":32.5,"low":32.05,"open":32.19,"volume":11430000},{"timestamp":1676989800,"date":"2023-02-21","index":4296,"close":31.39,"high":32.24,"low":31.32,"open":32.24,"volume":13610000},{"timestamp":1677076200,"date":"2023-02-22","index":4297,"close":31.05,"high":31.6,"low":30.94,"open":31.37,"volume":12530000},{"timestamp":1677162600,"date":"2023-02-23","index":4298,"close":30.45,"high":31.14,"low":30.4,"open":31.14,"volume":15615000}]},{"date":"2022-10-25","estimated":9.21,"reported":9.51,"pre":[{"timestamp":1665495000,"date":"2022-10-11","index":4206,"close":29.82,"high":29.97,"low":28.84,"open":29.53,"volume":21860000},{"timestamp":1665581400,"date":"2022-10-12","index":4207,"close":30.45,"high":30.6,"low":29.67,"open":30,"volume":17820000},{"timestamp":1665667800,"date":"2022-10-13","index":4208,"close":31.16,"high":31.41,"low":29.44,"open":29.72,"volume":21860000},{"timestamp":1665754200,"date":"2022-10-14","index":4209,"close":30.17,"high":31.74,"low":30.12,"open":31.59,"volume":18450000},{"timestamp":1666013400,"date":"2022-10-17","index":4210,"close":30.84,"high":31.27,"low":30.68,"open":30.8,"volume":14470000},{"timestamp":1666099800,"date":"2022-10-18","index":4211,"close":30.88,"high":31.76,"low":30.5,"open":31.65,"volume":15130000},{"timestamp":1666186200,"date":"2022-10-19","index":4212,"close":30.54,"high":31.08,"low":30.26,"open":30.78,"volume":12575000},{"timestamp":1666272600,"date":"2022-10-20","index":4213,"close":30.72,"high":30.94,"low":30.46,"open":30.62,"volume":11915000},{"timestamp":1666359000,"date":"2022-10-21","index":4214,"close":31,"high":31.03,"low":30.17,"open":30.72,"volume":18230000},{"timestamp":1666618200,"date":"2022-10-24","index":4215,"close":30.92,"high":31.26,"low":30.78,"open":31.2,"volume":19365000},{"timestamp":1666704600,"date":"2022-10-25","index":4216,"close":31.68,"high":31.83,"low":31.05,"open":31.22,"volume":33440000}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":4217,"close":29.52,"high":31.18,"low":29.49,"open":30.65,"volume":51090000},{"timestamp":1666877400,"date":"2022-10-27","index":4218,"close":29.34,"high":29.8,"low":28.99,"open":29.8,"volume":26705000},{"timestamp":1666963800,"date":"2022-10-28","index":4219,"close":30.1,"high":30.11,"low":28.93,"open":29.33,"volume":19240000},{"timestamp":1667223000,"date":"2022-10-31","index":4220,"close":29.97,"high":30.44,"low":29.85,"open":30.15,"volume":14870000},{"timestamp":1667309400,"date":"2022-11-01","index":4221,"close":29.55,"high":30.32,"low":29.55,"open":30.23,"volume":14305000},{"timestamp":1667395800,"date":"2022-11-02","index":4222,"close":28.16,"high":29.65,"low":28.14,"open":29.63,"volume":26475000},{"timestamp":1667482200,"date":"2022-11-03","index":4223,"close":27.84,"high":28.27,"low":27.7,"open":28.07,"volume":19275000},{"timestamp":1667568600,"date":"2022-11-04","index":4224,"close":27.95,"high":28.31,"low":27.33,"open":28.31,"volume":12810000},{"timestamp":1667831400,"date":"2022-11-07","index":4225,"close":27.93,"high":28.11,"low":27.58,"open":28.09,"volume":12350000},{"timestamp":1667917800,"date":"2022-11-08","index":4226,"close":27.79,"high":28.14,"low":27.6,"open":27.85,"volume":14090000},{"timestamp":1668004200,"date":"2022-11-09","index":4227,"close":27.52,"high":27.73,"low":27.21,"open":27.7,"volume":11810000}]},{"date":"2022-07-26","estimated":9.04,"reported":9.3,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":4142,"close":25.23,"high":26.06,"low":25.13,"open":25.8,"volume":10155000},{"timestamp":1657719000,"date":"2022-07-13","index":4143,"close":25.51,"high":25.7,"low":24.67,"open":24.73,"volume":11685000},{"timestamp":1657805400,"date":"2022-07-14","index":4144,"close":25.32,"high":25.39,"low":24.72,"open":25.3,"volume":7915000},{"timestamp":1657891800,"date":"2022-07-15","index":4145,"close":26,"high":26.14,"low":25.54,"open":25.71,"volume":10385000},{"timestamp":1658151000,"date":"2022-07-18","index":4146,"close":26.38,"high":27.08,"low":26.24,"open":26.3,"volume":12735000},{"timestamp":1658237400,"date":"2022-07-19","index":4147,"close":26.85,"high":26.96,"low":26.6,"open":26.71,"volume":8095000},{"timestamp":1658323800,"date":"2022-07-20","index":4148,"close":27.5,"high":27.59,"low":26.86,"open":26.86,"volume":12660000},{"timestamp":1658410200,"date":"2022-07-21","index":4149,"close":27.36,"high":27.44,"low":26.59,"open":26.89,"volume":15890000},{"timestamp":1658496600,"date":"2022-07-22","index":4150,"close":26.95,"high":27.7,"low":26.71,"open":27.5,"volume":9685000},{"timestamp":1658755800,"date":"2022-07-25","index":4151,"close":26.58,"high":27.08,"low":26.26,"open":27.08,"volume":16495000},{"timestamp":1658842200,"date":"2022-07-26","index":4152,"close":26.33,"high":26.54,"low":25.83,"open":26.36,"volume":25150000}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":4153,"close":30.2,"high":30.59,"low":28.67,"open":28.67,"volume":71630000},{"timestamp":1659015000,"date":"2022-07-28","index":4154,"close":30.78,"high":30.97,"low":29.82,"open":30.18,"volume":20740000},{"timestamp":1659101400,"date":"2022-07-29","index":4155,"close":31.28,"high":31.49,"low":30.65,"open":30.88,"volume":15490000},{"timestamp":1659360600,"date":"2022-08-01","index":4156,"close":31.15,"high":31.6,"low":30.98,"open":31.17,"volume":10655000},{"timestamp":1659447000,"date":"2022-08-02","index":4157,"close":31,"high":31.54,"low":30.92,"open":30.98,"volume":6855000},{"timestamp":1659533400,"date":"2022-08-03","index":4158,"close":31.7,"high":31.98,"low":31,"open":31.22,"volume":10735000},{"timestamp":1659619800,"date":"2022-08-04","index":4159,"close":31.69,"high":31.98,"low":31.54,"open":31.7,"volume":10155000},{"timestamp":1659706200,"date":"2022-08-05","index":4160,"close":32.02,"high":32.08,"low":31.24,"open":31.4,"volume":9050000},{"timestamp":1659965400,"date":"2022-08-08","index":4161,"close":32.44,"high":32.49,"low":32.15,"open":32.2,"volume":9055000},{"timestamp":1660051800,"date":"2022-08-09","index":4162,"close":32.78,"high":32.85,"low":32.13,"open":32.21,"volume":13295000},{"timestamp":1660138200,"date":"2022-08-10","index":4163,"close":33.17,"high":33.68,"low":33.08,"open":33.47,"volume":14195000}]},{"date":"2022-04-26","estimated":5.64,"reported":5.7,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":4080,"close":30.23,"high":30.68,"low":29.65,"open":30.54,"volume":9365000},{"timestamp":1649770200,"date":"2022-04-12","index":4081,"close":30.65,"high":31.5,"low":30.52,"open":30.62,"volume":9080000},{"timestamp":1649856600,"date":"2022-04-13","index":4082,"close":31.8,"high":31.87,"low":30.67,"open":30.68,"volume":8895000},{"timestamp":1649943000,"date":"2022-04-14","index":4083,"close":32.06,"high":32.25,"low":31.8,"open":32.05,"volume":9950000},{"timestamp":1650288600,"date":"2022-04-18","index":4084,"close":31.8,"high":32.24,"low":31.55,"open":31.83,"volume":8270000},{"timestamp":1650375000,"date":"2022-04-19","index":4085,"close":32.64,"high":32.8,"low":31.8,"open":31.8,"volume":11535000},{"timestamp":1650461400,"date":"2022-04-20","index":4086,"close":32.25,"high":32.9,"low":32.2,"open":32.86,"volume":7460000},{"timestamp":1650547800,"date":"2022-04-21","index":4087,"close":30.42,"high":32.7,"low":30.39,"open":32.54,"volume":15250000},{"timestamp":1650634200,"date":"2022-04-22","index":4088,"close":29.62,"high":30.74,"low":29.51,"open":30.19,"volume":11750000},{"timestamp":1650893400,"date":"2022-04-25","index":4089,"close":30.32,"high":30.34,"low":28.92,"open":29.4,"volume":13520000},{"timestamp":1650979800,"date":"2022-04-26","index":4090,"close":28.76,"high":29.95,"low":28.51,"open":29.86,"volume":22215000}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":4091,"close":29.51,"high":30.25,"low":28.52,"open":29.95,"volume":26945000},{"timestamp":1651152600,"date":"2022-04-28","index":4092,"close":30.02,"high":30.53,"low":29.25,"open":30.08,"volume":14985000},{"timestamp":1651239000,"date":"2022-04-29","index":4093,"close":29.11,"high":30.24,"low":29.02,"open":29.85,"volume":13115000},{"timestamp":1651498200,"date":"2022-05-02","index":4094,"close":29.22,"high":29.25,"low":28.2,"open":29.02,"volume":11685000},{"timestamp":1651584600,"date":"2022-05-03","index":4095,"close":28.95,"high":29.28,"low":28.42,"open":29.14,"volume":11160000},{"timestamp":1651671000,"date":"2022-05-04","index":4096,"close":28.69,"high":29.13,"low":27.62,"open":29.01,"volume":20925000},{"timestamp":1651757400,"date":"2022-05-05","index":4097,"close":27.4,"high":28.61,"low":26.89,"open":28.31,"volume":24845000},{"timestamp":1651843800,"date":"2022-05-06","index":4098,"close":27.09,"high":27.32,"low":26.24,"open":26.9,"volume":14945000},{"timestamp":1652103000,"date":"2022-05-09","index":4099,"close":25.53,"high":26.6,"low":25.44,"open":26.47,"volume":19900000},{"timestamp":1652189400,"date":"2022-05-10","index":4100,"close":26.42,"high":26.78,"low":25.46,"open":25.93,"volume":19815000},{"timestamp":1652275800,"date":"2022-05-11","index":4101,"close":25.63,"high":27.23,"low":25.58,"open":26.2,"volume":15610000}]},{"date":"2022-02-08","estimated":5.26,"reported":5.58,"pre":[{"timestamp":1643121000,"date":"2022-01-25","index":4027,"close":27.37,"high":28,"low":27.18,"open":27.8,"volume":22475000},{"timestamp":1643207400,"date":"2022-01-26","index":4028,"close":27.17,"high":28.53,"low":26.93,"open":28.14,"volume":15865000},{"timestamp":1643293800,"date":"2022-01-27","index":4029,"close":26.9,"high":27.94,"low":26.87,"open":27.54,"volume":13550000},{"timestamp":1643380200,"date":"2022-01-28","index":4030,"close":28.2,"high":28.24,"low":26.67,"open":26.88,"volume":14945000},{"timestamp":1643639400,"date":"2022-01-31","index":4031,"close":29.71,"high":29.78,"low":28.45,"open":28.45,"volume":23085000},{"timestamp":1643725800,"date":"2022-02-01","index":4032,"close":30.25,"high":30.26,"low":29.47,"open":30,"volume":13235000},{"timestamp":1643812200,"date":"2022-02-02","index":4033,"close":29.69,"high":30.42,"low":29.64,"open":30.4,"volume":17370000},{"timestamp":1643898600,"date":"2022-02-03","index":4034,"close":28.95,"high":29.39,"low":28.81,"open":29.12,"volume":19130000},{"timestamp":1643985000,"date":"2022-02-04","index":4035,"close":29.67,"high":29.98,"low":28.76,"open":28.83,"volume":17345000},{"timestamp":1644244200,"date":"2022-02-07","index":4036,"close":29.06,"high":30.1,"low":28.91,"open":29.72,"volume":16620000},{"timestamp":1644330600,"date":"2022-02-08","index":4037,"close":29.21,"high":29.46,"low":28.69,"open":29.06,"volume":40080000}],"post":[{"timestamp":1644417000,"date":"2022-02-09","index":4038,"close":32.17,"high":32.32,"low":30.9,"open":31.51,"volume":54105000},{"timestamp":1644503400,"date":"2022-02-10","index":4039,"close":31.56,"high":32.13,"low":31.32,"open":31.74,"volume":18350000},{"timestamp":1644589800,"date":"2022-02-11","index":4040,"close":31.23,"high":31.96,"low":30.9,"open":31.76,"volume":15385000},{"timestamp":1644849000,"date":"2022-02-14","index":4041,"close":31.28,"high":31.86,"low":30.96,"open":31.16,"volume":15705000},{"timestamp":1644935400,"date":"2022-02-15","index":4042,"close":31.34,"high":31.9,"low":31.15,"open":31.58,"volume":11120000},{"timestamp":1645021800,"date":"2022-02-16","index":4043,"close":31.51,"high":31.62,"low":30.76,"open":31,"volume":13435000},{"timestamp":1645108200,"date":"2022-02-17","index":4044,"close":30.2,"high":31.3,"low":29.99,"open":31.25,"volume":19190000},{"timestamp":1645194600,"date":"2022-02-18","index":4045,"close":30.47,"high":30.96,"low":30.12,"open":30.12,"volume":12265000},{"timestamp":1645540200,"date":"2022-02-22","index":4046,"close":29.6,"high":30.61,"low":29.07,"open":30.17,"volume":18825000},{"timestamp":1645626600,"date":"2022-02-23","index":4047,"close":28.58,"high":29.9,"low":28.43,"open":29.65,"volume":14135000},{"timestamp":1645713000,"date":"2022-02-24","index":4048,"close":29.69,"high":29.75,"low":27.24,"open":27.4,"volume":19670000}]},{"date":"2021-10-21","estimated":6.32,"reported":7.02,"pre":[{"timestamp":1633613400,"date":"2021-10-07","index":3952,"close":36.93,"high":37.41,"low":36.9,"open":37.1,"volume":7135000},{"timestamp":1633699800,"date":"2021-10-08","index":3953,"close":36.35,"high":37.09,"low":36.29,"open":36.94,"volume":8025000},{"timestamp":1633959000,"date":"2021-10-11","index":3954,"close":35.68,"high":36.36,"low":35.52,"open":36.33,"volume":12005000},{"timestamp":1634045400,"date":"2021-10-12","index":3955,"close":36.07,"high":36.29,"low":35.56,"open":35.95,"volume":11275000},{"timestamp":1634131800,"date":"2021-10-13","index":3956,"close":36.21,"high":36.35,"low":35.82,"open":36.2,"volume":7605000},{"timestamp":1634218200,"date":"2021-10-14","index":3957,"close":36.81,"high":36.96,"low":36.47,"open":36.56,"volume":12710000},{"timestamp":1634304600,"date":"2021-10-15","index":3958,"close":36.62,"high":37.09,"low":36.52,"open":37.09,"volume":8330000},{"timestamp":1634563800,"date":"2021-10-18","index":3959,"close":37.05,"high":37.23,"low":36.56,"open":36.68,"volume":11060000},{"timestamp":1634650200,"date":"2021-10-19","index":3960,"close":36.82,"high":37.33,"low":36.81,"open":37.28,"volume":7065000},{"timestamp":1634736600,"date":"2021-10-20","index":3961,"close":36.46,"high":36.68,"low":36.07,"open":36.64,"volume":13150000},{"timestamp":1634823000,"date":"2021-10-21","index":3962,"close":36.88,"high":36.99,"low":36.24,"open":36.33,"volume":19235000}],"post":[{"timestamp":1634909400,"date":"2021-10-22","index":3963,"close":35.84,"high":37.11,"low":35.47,"open":36.88,"volume":29540000},{"timestamp":1635168600,"date":"2021-10-25","index":3964,"close":35.5,"high":35.97,"low":35.23,"open":35.84,"volume":14260000},{"timestamp":1635255000,"date":"2021-10-26","index":3965,"close":34.97,"high":35.81,"low":34.8,"open":35.64,"volume":12720000},{"timestamp":1635341400,"date":"2021-10-27","index":3966,"close":35.32,"high":35.75,"low":34.96,"open":35.09,"volume":11080000},{"timestamp":1635427800,"date":"2021-10-28","index":3967,"close":35.55,"high":35.73,"low":35.25,"open":35.32,"volume":9550000},{"timestamp":1635514200,"date":"2021-10-29","index":3968,"close":35.58,"high":35.72,"low":35.12,"open":35.19,"volume":8750000},{"timestamp":1635773400,"date":"2021-11-01","index":3969,"close":36.02,"high":36.17,"low":35.56,"open":35.69,"volume":13700000},{"timestamp":1635859800,"date":"2021-11-02","index":3970,"close":35.99,"high":36.22,"low":35.96,"open":36.07,"volume":9595000},{"timestamp":1635946200,"date":"2021-11-03","index":3971,"close":35.54,"high":35.9,"low":35.2,"open":35.83,"volume":10165000},{"timestamp":1636032600,"date":"2021-11-04","index":3972,"close":36.16,"high":36.18,"low":35.5,"open":35.57,"volume":11345000},{"timestamp":1636119000,"date":"2021-11-05","index":3973,"close":35.89,"high":36.59,"low":35.83,"open":36.3,"volume":10555000}]},{"date":"2021-07-20","estimated":6.52,"reported":7.46,"pre":[{"timestamp":1625578200,"date":"2021-07-06","index":3886,"close":31.33,"high":31.44,"low":31.17,"open":31.42,"volume":11035000},{"timestamp":1625664600,"date":"2021-07-07","index":3887,"close":31.68,"high":31.96,"low":31.38,"open":31.42,"volume":10915000},{"timestamp":1625751000,"date":"2021-07-08","index":3888,"close":31.52,"high":31.79,"low":30.95,"open":31.15,"volume":15020000},{"timestamp":1625837400,"date":"2021-07-09","index":3889,"close":31.84,"high":31.93,"low":31.47,"open":31.5,"volume":9825000},{"timestamp":1626096600,"date":"2021-07-12","index":3890,"close":32.31,"high":32.36,"low":31.78,"open":31.78,"volume":13060000},{"timestamp":1626183000,"date":"2021-07-13","index":3891,"close":32.15,"high":32.53,"low":32.13,"open":32.28,"volume":10340000},{"timestamp":1626269400,"date":"2021-07-14","index":3892,"close":32.4,"high":32.46,"low":32.04,"open":32.3,"volume":11400000},{"timestamp":1626355800,"date":"2021-07-15","index":3893,"close":31.64,"high":32.45,"low":31.4,"open":32.45,"volume":12740000},{"timestamp":1626442200,"date":"2021-07-16","index":3894,"close":31.21,"high":31.85,"low":31.17,"open":31.85,"volume":11675000},{"timestamp":1626701400,"date":"2021-07-19","index":3895,"close":31.02,"high":31.06,"low":30.5,"open":30.68,"volume":12675000},{"timestamp":1626787800,"date":"2021-07-20","index":3896,"close":31.49,"high":31.74,"low":31.13,"open":31.43,"volume":21550000}],"post":[{"timestamp":1626874200,"date":"2021-07-21","index":3897,"close":35.12,"high":35.57,"low":33.14,"open":33.14,"volume":70075000},{"timestamp":1626960600,"date":"2021-07-22","index":3898,"close":35.97,"high":36.13,"low":34.82,"open":34.95,"volume":28485000},{"timestamp":1627047000,"date":"2021-07-23","index":3899,"close":36.62,"high":36.67,"low":35.68,"open":36.18,"volume":21330000},{"timestamp":1627306200,"date":"2021-07-26","index":3900,"close":36.14,"high":36.8,"low":36.07,"open":36.56,"volume":15700000},{"timestamp":1627392600,"date":"2021-07-27","index":3901,"close":36.7,"high":36.83,"low":35.92,"open":36.14,"volume":13000000},{"timestamp":1627479000,"date":"2021-07-28","index":3902,"close":36.33,"high":36.68,"low":35.97,"open":36.53,"volume":13075000},{"timestamp":1627565400,"date":"2021-07-29","index":3903,"close":36.92,"high":37.06,"low":36.33,"open":36.33,"volume":10515000},{"timestamp":1627651800,"date":"2021-07-30","index":3904,"close":37.27,"high":37.34,"low":36.67,"open":36.81,"volume":13085000},{"timestamp":1627911000,"date":"2021-08-02","index":3905,"close":37.29,"high":37.56,"low":37.11,"open":37.54,"volume":10235000},{"timestamp":1627997400,"date":"2021-08-03","index":3906,"close":37.69,"high":37.77,"low":37.09,"open":37.45,"volume":12175000},{"timestamp":1628083800,"date":"2021-08-04","index":3907,"close":37.98,"high":38.12,"low":37.53,"open":37.73,"volume":13410000}]},{"date":"2021-04-21","estimated":4.89,"reported":5.36,"pre":[{"timestamp":1617802200,"date":"2021-04-07","index":3824,"close":30,"high":30.93,"low":29.88,"open":30.07,"volume":26180000},{"timestamp":1617888600,"date":"2021-04-08","index":3825,"close":30.48,"high":30.6,"low":30.02,"open":30.3,"volume":11480000},{"timestamp":1617975000,"date":"2021-04-09","index":3826,"close":30.63,"high":30.68,"low":30.07,"open":30.37,"volume":11240000},{"timestamp":1618234200,"date":"2021-04-12","index":3827,"close":30.79,"high":31.59,"low":30.58,"open":31.11,"volume":15095000},{"timestamp":1618320600,"date":"2021-04-13","index":3828,"close":30.75,"high":31.19,"low":30.36,"open":31,"volume":11765000},{"timestamp":1618407000,"date":"2021-04-14","index":3829,"close":30.33,"high":30.88,"low":30.21,"open":30.72,"volume":11135000},{"timestamp":1618493400,"date":"2021-04-15","index":3830,"close":30.85,"high":30.85,"low":30.4,"open":30.54,"volume":11585000},{"timestamp":1618579800,"date":"2021-04-16","index":3831,"close":30.7,"high":31.18,"low":30.54,"open":31,"volume":9355000},{"timestamp":1618839000,"date":"2021-04-19","index":3832,"close":31,"high":31.22,"low":30.47,"open":30.52,"volume":17050000},{"timestamp":1618925400,"date":"2021-04-20","index":3833,"close":30.64,"high":31.1,"low":30.26,"open":31.1,"volume":11795000},{"timestamp":1619011800,"date":"2021-04-21","index":3834,"close":30.15,"high":30.72,"low":29.94,"open":30.66,"volume":25490000}],"post":[{"timestamp":1619098200,"date":"2021-04-22","index":3835,"close":29.6,"high":30.78,"low":29.28,"open":30.55,"volume":33555000},{"timestamp":1619184600,"date":"2021-04-23","index":3836,"close":29.37,"high":29.7,"low":29.22,"open":29.64,"volume":18700000},{"timestamp":1619443800,"date":"2021-04-26","index":3837,"close":29.42,"high":29.51,"low":29.07,"open":29.37,"volume":16780000},{"timestamp":1619530200,"date":"2021-04-27","index":3838,"close":29.38,"high":29.89,"low":29.31,"open":29.59,"volume":11420000},{"timestamp":1619616600,"date":"2021-04-28","index":3839,"close":29.52,"high":29.64,"low":29.2,"open":29.56,"volume":10570000},{"timestamp":1619703000,"date":"2021-04-29","index":3840,"close":29.68,"high":29.79,"low":29.18,"open":29.42,"volume":10895000},{"timestamp":1619789400,"date":"2021-04-30","index":3841,"close":29.84,"high":30.03,"low":29.58,"open":29.6,"volume":13150000},{"timestamp":1620048600,"date":"2021-05-03","index":3842,"close":29.42,"high":30,"low":29.4,"open":30,"volume":10625000},{"timestamp":1620135000,"date":"2021-05-04","index":3843,"close":29,"high":29.32,"low":28.65,"open":29.32,"volume":12480000},{"timestamp":1620221400,"date":"2021-05-05","index":3844,"close":28.53,"high":29.22,"low":28.41,"open":29.19,"volume":9775000},{"timestamp":1620307800,"date":"2021-05-06","index":3845,"close":28.23,"high":28.56,"low":27.84,"open":28.51,"volume":14365000}]},{"date":"2021-02-02","estimated":3.73,"reported":3.48,"pre":[{"timestamp":1611066600,"date":"2021-01-19","index":3770,"close":28.59,"high":28.66,"low":27.84,"open":28.4,"volume":11135000},{"timestamp":1611153000,"date":"2021-01-20","index":3771,"close":29.61,"high":29.67,"low":28.75,"open":28.88,"volume":14800000},{"timestamp":1611239400,"date":"2021-01-21","index":3772,"close":30.07,"high":30.17,"low":29.53,"open":29.54,"volume":14915000},{"timestamp":1611325800,"date":"2021-01-22","index":3773,"close":29.88,"high":30.15,"low":29.68,"open":29.85,"volume":11415000},{"timestamp":1611585000,"date":"2021-01-25","index":3774,"close":29.73,"high":30.2,"low":29.37,"open":30.08,"volume":9910000},{"timestamp":1611671400,"date":"2021-01-26","index":3775,"close":29.78,"high":29.94,"low":29.63,"open":29.88,"volume":6430000},{"timestamp":1611757800,"date":"2021-01-27","index":3776,"close":29.33,"high":29.96,"low":29.2,"open":29.6,"volume":13850000},{"timestamp":1611844200,"date":"2021-01-28","index":3777,"close":29.61,"high":30.03,"low":29.32,"open":29.42,"volume":11720000},{"timestamp":1611930600,"date":"2021-01-29","index":3778,"close":29.6,"high":30.05,"low":29.42,"open":29.49,"volume":11560000},{"timestamp":1612189800,"date":"2021-02-01","index":3779,"close":30.18,"high":30.33,"low":29.59,"open":29.9,"volume":12780000},{"timestamp":1612276200,"date":"2021-02-02","index":3780,"close":30.46,"high":31.07,"low":30.43,"open":30.5,"volume":22425000}],"post":[{"timestamp":1612362600,"date":"2021-02-03","index":3781,"close":30,"high":30.59,"low":29.23,"open":29.9,"volume":32445000},{"timestamp":1612449000,"date":"2021-02-04","index":3782,"close":29.59,"high":30.21,"low":29.48,"open":30.12,"volume":17510000},{"timestamp":1612535400,"date":"2021-02-05","index":3783,"close":30.14,"high":30.27,"low":29.54,"open":29.74,"volume":15695000},{"timestamp":1612794600,"date":"2021-02-08","index":3784,"close":30.08,"high":30.24,"low":29.83,"open":30.16,"volume":10435000},{"timestamp":1612881000,"date":"2021-02-09","index":3785,"close":31.01,"high":31.3,"low":30.02,"open":30.02,"volume":19215000},{"timestamp":1612967400,"date":"2021-02-10","index":3786,"close":30.89,"high":31.22,"low":30.5,"open":31.2,"volume":11445000},{"timestamp":1613053800,"date":"2021-02-11","index":3787,"close":30.86,"high":30.97,"low":30.64,"open":30.87,"volume":8415000},{"timestamp":1613140200,"date":"2021-02-12","index":3788,"close":30.55,"high":30.87,"low":30.44,"open":30.8,"volume":6955000},{"timestamp":1613485800,"date":"2021-02-16","index":3789,"close":29.68,"high":30.62,"low":29.53,"open":30.62,"volume":15980000},{"timestamp":1613572200,"date":"2021-02-17","index":3790,"close":29.19,"high":29.55,"low":28.86,"open":29.53,"volume":13265000},{"timestamp":1613658600,"date":"2021-02-18","index":3791,"close":29.13,"high":29.32,"low":28.88,"open":28.96,"volume":8710000}]},{"date":"2020-10-21","estimated":3.47,"reported":3.76,"pre":[{"timestamp":1602077400,"date":"2020-10-07","index":3700,"close":25.57,"high":25.91,"low":25.32,"open":25.45,"volume":12085000},{"timestamp":1602163800,"date":"2020-10-08","index":3701,"close":25.64,"high":25.76,"low":25.2,"open":25.76,"volume":12075000},{"timestamp":1602250200,"date":"2020-10-09","index":3702,"close":25.64,"high":25.84,"low":25.54,"open":25.75,"volume":12190000},{"timestamp":1602509400,"date":"2020-10-12","index":3703,"close":25.58,"high":25.84,"low":25.51,"open":25.82,"volume":10240000},{"timestamp":1602595800,"date":"2020-10-13","index":3704,"close":26.5,"high":26.6,"low":25.44,"open":25.65,"volume":20020000},{"timestamp":1602682200,"date":"2020-10-14","index":3705,"close":26.43,"high":26.84,"low":26.3,"open":26.6,"volume":14230000},{"timestamp":1602768600,"date":"2020-10-15","index":3706,"close":26.86,"high":26.9,"low":26.1,"open":26.12,"volume":13090000},{"timestamp":1602855000,"date":"2020-10-16","index":3707,"close":26.79,"high":27.14,"low":26.71,"open":26.98,"volume":14875000},{"timestamp":1603114200,"date":"2020-10-19","index":3708,"close":26.71,"high":27.15,"low":26.56,"open":26.9,"volume":16010000},{"timestamp":1603200600,"date":"2020-10-20","index":3709,"close":26.97,"high":27.29,"low":26.76,"open":26.9,"volume":16530000},{"timestamp":1603287000,"date":"2020-10-21","index":3710,"close":27.33,"high":27.33,"low":26.76,"open":26.88,"volume":39615000}],"post":[{"timestamp":1603373400,"date":"2020-10-22","index":3711,"close":26.01,"high":26.28,"low":25.08,"open":25.84,"volume":64825000},{"timestamp":1603459800,"date":"2020-10-23","index":3712,"close":26.78,"high":26.97,"low":25.92,"open":26,"volume":38135000},{"timestamp":1603719000,"date":"2020-10-26","index":3713,"close":26.24,"high":26.53,"low":25.7,"open":26.46,"volume":27205000},{"timestamp":1603805400,"date":"2020-10-27","index":3714,"close":26.2,"high":26.28,"low":25.93,"open":26.21,"volume":14905000},{"timestamp":1603891800,"date":"2020-10-28","index":3715,"close":25.07,"high":25.91,"low":25.02,"open":25.84,"volume":23970000},{"timestamp":1603978200,"date":"2020-10-29","index":3716,"close":24.86,"high":25.29,"low":24.78,"open":25.06,"volume":14215000},{"timestamp":1604064600,"date":"2020-10-30","index":3717,"close":24.03,"high":24.9,"low":23.83,"open":24.75,"volume":24565000},{"timestamp":1604327400,"date":"2020-11-02","index":3718,"close":23.77,"high":24.2,"low":23.45,"open":24.2,"volume":18435000},{"timestamp":1604413800,"date":"2020-11-03","index":3719,"close":24.19,"high":24.33,"low":23.76,"open":23.97,"volume":16115000},{"timestamp":1604500200,"date":"2020-11-04","index":3720,"close":25.55,"high":25.98,"low":24.7,"open":24.76,"volume":28070000},{"timestamp":1604586600,"date":"2020-11-05","index":3721,"close":26.21,"high":26.25,"low":25.68,"open":26.19,"volume":14945000}]},{"date":"2020-07-22","estimated":0.35,"reported":0.4,"pre":[{"timestamp":1594215000,"date":"2020-07-08","index":3636,"close":22.29,"high":22.66,"low":22.14,"open":22.38,"volume":15925000},{"timestamp":1594301400,"date":"2020-07-09","index":3637,"close":22.31,"high":22.66,"low":22.11,"open":22.6,"volume":14390000},{"timestamp":1594387800,"date":"2020-07-10","index":3638,"close":22.36,"high":22.37,"low":22.02,"open":22.21,"volume":10945000},{"timestamp":1594647000,"date":"2020-07-13","index":3639,"close":21.78,"high":22.81,"low":21.74,"open":22.64,"volume":18210000},{"timestamp":1594733400,"date":"2020-07-14","index":3640,"close":22.06,"high":22.1,"low":21.35,"open":21.78,"volume":13365000},{"timestamp":1594819800,"date":"2020-07-15","index":3641,"close":22.67,"high":22.71,"low":22.09,"open":22.52,"volume":16605000},{"timestamp":1594906200,"date":"2020-07-16","index":3642,"close":22.59,"high":22.66,"low":22.25,"open":22.48,"volume":12085000},{"timestamp":1594992600,"date":"2020-07-17","index":3643,"close":22.72,"high":22.78,"low":22.45,"open":22.73,"volume":13760000},{"timestamp":1595251800,"date":"2020-07-20","index":3644,"close":23.27,"high":23.39,"low":22.95,"open":23,"volume":21015000},{"timestamp":1595338200,"date":"2020-07-21","index":3645,"close":23.26,"high":23.53,"low":23.02,"open":23.53,"volume":14055000},{"timestamp":1595424600,"date":"2020-07-22","index":3646,"close":23.71,"high":23.74,"low":23.22,"open":23.22,"volume":37470000}],"post":[{"timestamp":1595511000,"date":"2020-07-23","index":3647,"close":22.42,"high":23.72,"low":22.34,"open":23.38,"volume":48045000},{"timestamp":1595597400,"date":"2020-07-24","index":3648,"close":22.61,"high":22.63,"low":21.9,"open":22.25,"volume":21070000},{"timestamp":1595856600,"date":"2020-07-27","index":3649,"close":22.86,"high":23.04,"low":22.55,"open":22.79,"volume":17145000},{"timestamp":1595943000,"date":"2020-07-28","index":3650,"close":22.24,"high":22.85,"low":22.21,"open":22.81,"volume":15795000},{"timestamp":1596029400,"date":"2020-07-29","index":3651,"close":23.06,"high":23.1,"low":22.36,"open":22.4,"volume":14875000},{"timestamp":1596115800,"date":"2020-07-30","index":3652,"close":22.97,"high":23.21,"low":22.77,"open":22.79,"volume":12215000},{"timestamp":1596202200,"date":"2020-07-31","index":3653,"close":23.1,"high":23.1,"low":22.56,"open":23.07,"volume":15140000},{"timestamp":1596461400,"date":"2020-08-03","index":3654,"close":22.93,"high":23.13,"low":22.73,"open":23.07,"volume":11840000},{"timestamp":1596547800,"date":"2020-08-04","index":3655,"close":23.29,"high":23.32,"low":22.92,"open":22.98,"volume":11105000},{"timestamp":1596634200,"date":"2020-08-05","index":3656,"close":23.4,"high":23.5,"low":23.14,"open":23.4,"volume":10370000},{"timestamp":1596720600,"date":"2020-08-06","index":3657,"close":23.74,"high":23.8,"low":23.31,"open":23.31,"volume":12405000}]},{"date":"2020-04-21","estimated":2.91,"reported":3.08,"pre":[{"timestamp":1586179800,"date":"2020-04-06","index":3572,"close":13.8,"high":14.15,"low":12.6,"open":12.65,"volume":49205000},{"timestamp":1586266200,"date":"2020-04-07","index":3573,"close":14.09,"high":15.13,"low":13.49,"open":15,"volume":49790000},{"timestamp":1586352600,"date":"2020-04-08","index":3574,"close":14.5,"high":14.7,"low":14,"open":14.18,"volume":30660000},{"timestamp":1586439000,"date":"2020-04-09","index":3575,"close":15.42,"high":15.78,"low":14.64,"open":14.9,"volume":51330000},{"timestamp":1586784600,"date":"2020-04-13","index":3576,"close":14.88,"high":15.42,"low":14.56,"open":15.38,"volume":34125000},{"timestamp":1586871000,"date":"2020-04-14","index":3577,"close":15.71,"high":15.88,"low":15.3,"open":15.44,"volume":41890000},{"timestamp":1586957400,"date":"2020-04-15","index":3578,"close":15.4,"high":15.56,"low":15.04,"open":15.15,"volume":28580000},{"timestamp":1587043800,"date":"2020-04-16","index":3579,"close":15.73,"high":15.8,"low":15.17,"open":15.46,"volume":28145000},{"timestamp":1587130200,"date":"2020-04-17","index":3580,"close":16.41,"high":16.49,"low":16.06,"open":16.22,"volume":32920000},{"timestamp":1587389400,"date":"2020-04-20","index":3581,"close":16.17,"high":16.44,"low":16.08,"open":16.14,"volume":29400000},{"timestamp":1587475800,"date":"2020-04-21","index":3582,"close":15.73,"high":16.18,"low":15.44,"open":15.98,"volume":48860000}],"post":[{"timestamp":1587562200,"date":"2020-04-22","index":3583,"close":17.65,"high":18.1,"low":16.68,"open":16.98,"volume":117725000},{"timestamp":1587648600,"date":"2020-04-23","index":3584,"close":17.34,"high":18.2,"low":17.18,"open":17.9,"volume":66025000},{"timestamp":1587735000,"date":"2020-04-24","index":3585,"close":17.65,"high":17.76,"low":17.22,"open":17.47,"volume":26510000},{"timestamp":1587994200,"date":"2020-04-27","index":3586,"close":17.66,"high":18,"low":17.62,"open":17.82,"volume":25925000},{"timestamp":1588080600,"date":"2020-04-28","index":3587,"close":17.37,"high":17.98,"low":17.28,"open":17.98,"volume":25835000},{"timestamp":1588167000,"date":"2020-04-29","index":3588,"close":17.65,"high":17.88,"low":17.26,"open":17.6,"volume":25875000},{"timestamp":1588253400,"date":"2020-04-30","index":3589,"close":17.57,"high":17.96,"low":17.54,"open":17.6,"volume":22470000},{"timestamp":1588339800,"date":"2020-05-01","index":3590,"close":17.5,"high":17.67,"low":17.14,"open":17.18,"volume":21730000},{"timestamp":1588599000,"date":"2020-05-04","index":3591,"close":17.5,"high":17.52,"low":17.13,"open":17.25,"volume":14060000},{"timestamp":1588685400,"date":"2020-05-05","index":3592,"close":17.4,"high":17.73,"low":17.31,"open":17.64,"volume":15935000},{"timestamp":1588771800,"date":"2020-05-06","index":3593,"close":17.34,"high":17.68,"low":17.34,"open":17.51,"volume":14565000}]},{"date":"2020-02-04","estimated":2.75,"reported":2.86,"pre":[{"timestamp":1579617000,"date":"2020-01-21","index":3519,"close":17.41,"high":17.75,"low":17.38,"open":17.57,"volume":14940000},{"timestamp":1579703400,"date":"2020-01-22","index":3520,"close":17.58,"high":17.66,"low":17.46,"open":17.56,"volume":12975000},{"timestamp":1579789800,"date":"2020-01-23","index":3521,"close":17.6,"high":17.68,"low":17.46,"open":17.48,"volume":12105000},{"timestamp":1579876200,"date":"2020-01-24","index":3522,"close":17.39,"high":17.7,"low":17.23,"open":17.7,"volume":16150000},{"timestamp":1580135400,"date":"2020-01-27","index":3523,"close":17.3,"high":17.36,"low":17.12,"open":17.23,"volume":12960000},{"timestamp":1580221800,"date":"2020-01-28","index":3524,"close":17.56,"high":17.64,"low":17.34,"open":17.34,"volume":17530000},{"timestamp":1580308200,"date":"2020-01-29","index":3525,"close":17.59,"high":17.68,"low":17.51,"open":17.57,"volume":9130000},{"timestamp":1580394600,"date":"2020-01-30","index":3526,"close":17.6,"high":17.77,"low":17.47,"open":17.57,"volume":12555000},{"timestamp":1580481000,"date":"2020-01-31","index":3527,"close":17.34,"high":17.7,"low":17.3,"open":17.59,"volume":19290000},{"timestamp":1580740200,"date":"2020-02-03","index":3528,"close":17.35,"high":17.6,"low":17.33,"open":17.36,"volume":22850000},{"timestamp":1580826600,"date":"2020-02-04","index":3529,"close":17.7,"high":17.8,"low":17.47,"open":17.52,"volume":49110000}],"post":[{"timestamp":1580913000,"date":"2020-02-05","index":3530,"close":17.08,"high":17.86,"low":17.03,"open":17.84,"volume":51735000},{"timestamp":1580999400,"date":"2020-02-06","index":3531,"close":17.14,"high":17.27,"low":16.94,"open":17.16,"volume":34475000},{"timestamp":1581085800,"date":"2020-02-07","index":3532,"close":17.28,"high":17.32,"low":17,"open":17.17,"volume":28685000},{"timestamp":1581345000,"date":"2020-02-10","index":3533,"close":17.81,"high":17.83,"low":17.19,"open":17.23,"volume":25605000},{"timestamp":1581431400,"date":"2020-02-11","index":3534,"close":17.82,"high":17.98,"low":17.8,"open":17.86,"volume":16740000},{"timestamp":1581517800,"date":"2020-02-12","index":3535,"close":18.01,"high":18.03,"low":17.75,"open":17.81,"volume":19885000},{"timestamp":1581604200,"date":"2020-02-13","index":3536,"close":18.26,"high":18.3,"low":17.96,"open":17.97,"volume":21145000},{"timestamp":1581690600,"date":"2020-02-14","index":3537,"close":18.44,"high":18.47,"low":18.17,"open":18.26,"volume":18340000},{"timestamp":1582036200,"date":"2020-02-18","index":3538,"close":18.55,"high":18.68,"low":18.45,"open":18.48,"volume":18455000},{"timestamp":1582122600,"date":"2020-02-19","index":3539,"close":18.68,"high":18.78,"low":18.62,"open":18.68,"volume":15910000},{"timestamp":1582209000,"date":"2020-02-20","index":3540,"close":18.55,"high":18.81,"low":18.33,"open":18.52,"volume":18140000}]},{"date":"2019-10-22","estimated":3.22,"reported":3.82,"pre":[{"timestamp":1570541400,"date":"2019-10-08","index":3448,"close":16.12,"high":16.27,"low":16,"open":16.14,"volume":19120000},{"timestamp":1570627800,"date":"2019-10-09","index":3449,"close":16.55,"high":16.6,"low":16.22,"open":16.3,"volume":21975000},{"timestamp":1570714200,"date":"2019-10-10","index":3450,"close":16.56,"high":16.63,"low":16.33,"open":16.6,"volume":20035000},{"timestamp":1570800600,"date":"2019-10-11","index":3451,"close":16.61,"high":16.9,"low":16.57,"open":16.65,"volume":22410000},{"timestamp":1571059800,"date":"2019-10-14","index":3452,"close":16.56,"high":16.6,"low":16.44,"open":16.6,"volume":14680000},{"timestamp":1571146200,"date":"2019-10-15","index":3453,"close":16.53,"high":16.74,"low":16.46,"open":16.61,"volume":14645000},{"timestamp":1571232600,"date":"2019-10-16","index":3454,"close":16.47,"high":16.55,"low":16.31,"open":16.54,"volume":15315000},{"timestamp":1571319000,"date":"2019-10-17","index":3455,"close":16.58,"high":16.69,"low":16.49,"open":16.6,"volume":16855000},{"timestamp":1571405400,"date":"2019-10-18","index":3456,"close":16.83,"high":16.99,"low":16.54,"open":16.56,"volume":40905000},{"timestamp":1571664600,"date":"2019-10-21","index":3457,"close":17.03,"high":17.04,"low":16.84,"open":16.95,"volume":26340000},{"timestamp":1571751000,"date":"2019-10-22","index":3458,"close":16.62,"high":17.14,"low":16.46,"open":17.14,"volume":57710000}],"post":[{"timestamp":1571837400,"date":"2019-10-23","index":3459,"close":15.76,"high":16.29,"low":15.65,"open":16.29,"volume":88990000},{"timestamp":1571923800,"date":"2019-10-24","index":3460,"close":15.97,"high":16.2,"low":15.77,"open":15.84,"volume":38585000},{"timestamp":1572010200,"date":"2019-10-25","index":3461,"close":15.76,"high":16,"low":15.71,"open":15.94,"volume":24495000},{"timestamp":1572269400,"date":"2019-10-28","index":3462,"close":15.65,"high":15.85,"low":15.34,"open":15.81,"volume":45995000},{"timestamp":1572355800,"date":"2019-10-29","index":3463,"close":15.28,"high":15.7,"low":15.22,"open":15.7,"volume":24615000},{"timestamp":1572442200,"date":"2019-10-30","index":3464,"close":15.51,"high":15.51,"low":15.18,"open":15.28,"volume":23590000},{"timestamp":1572528600,"date":"2019-10-31","index":3465,"close":15.56,"high":15.65,"low":15.47,"open":15.58,"volume":14645000},{"timestamp":1572615000,"date":"2019-11-01","index":3466,"close":15.37,"high":15.64,"low":15.35,"open":15.57,"volume":19640000},{"timestamp":1572877800,"date":"2019-11-04","index":3467,"close":15.04,"high":15.42,"low":14.95,"open":15.36,"volume":37750000},{"timestamp":1572964200,"date":"2019-11-05","index":3468,"close":14.82,"high":15.03,"low":14.67,"open":15,"volume":40130000},{"timestamp":1573050600,"date":"2019-11-06","index":3469,"close":14.89,"high":15.01,"low":14.82,"open":14.85,"volume":19040000}]},{"date":"2019-07-23","estimated":3.76,"reported":3.99,"pre":[{"timestamp":1562679000,"date":"2019-07-09","index":3384,"close":14.91,"high":15.09,"low":14.84,"open":14.98,"volume":15780000},{"timestamp":1562765400,"date":"2019-07-10","index":3385,"close":14.86,"high":15.04,"low":14.75,"open":14.91,"volume":14865000},{"timestamp":1562851800,"date":"2019-07-11","index":3386,"close":14.8,"high":14.93,"low":14.73,"open":14.89,"volume":12000000},{"timestamp":1562938200,"date":"2019-07-12","index":3387,"close":15.02,"high":15.07,"low":14.83,"open":14.88,"volume":28835000},{"timestamp":1563197400,"date":"2019-07-15","index":3388,"close":15.2,"high":15.21,"low":14.94,"open":15.08,"volume":23205000},{"timestamp":1563283800,"date":"2019-07-16","index":3389,"close":15.24,"high":15.3,"low":15.16,"open":15.17,"volume":20295000},{"timestamp":1563370200,"date":"2019-07-17","index":3390,"close":15.05,"high":15.24,"low":15.03,"open":15.21,"volume":14610000},{"timestamp":1563456600,"date":"2019-07-18","index":3391,"close":15.28,"high":15.32,"low":15.02,"open":15.06,"volume":23565000},{"timestamp":1563543000,"date":"2019-07-19","index":3392,"close":14.93,"high":15.31,"low":14.87,"open":15.28,"volume":27005000},{"timestamp":1563802200,"date":"2019-07-22","index":3393,"close":14.85,"high":15.04,"low":14.76,"open":14.93,"volume":22595000},{"timestamp":1563888600,"date":"2019-07-23","index":3394,"close":14.79,"high":14.94,"low":14.56,"open":14.92,"volume":46565000}],"post":[{"timestamp":1563975000,"date":"2019-07-24","index":3395,"close":15.56,"high":15.79,"low":15.08,"open":15.21,"volume":78635000},{"timestamp":1564061400,"date":"2019-07-25","index":3396,"close":15.55,"high":15.64,"low":15.4,"open":15.58,"volume":29360000},{"timestamp":1564147800,"date":"2019-07-26","index":3397,"close":15.6,"high":15.71,"low":15.51,"open":15.66,"volume":26085000},{"timestamp":1564407000,"date":"2019-07-29","index":3398,"close":16.18,"high":16.24,"low":15.7,"open":15.82,"volume":48590000},{"timestamp":1564493400,"date":"2019-07-30","index":3399,"close":16.1,"high":16.16,"low":16.03,"open":16.06,"volume":22320000},{"timestamp":1564579800,"date":"2019-07-31","index":3400,"close":15.91,"high":16.1,"low":15.73,"open":16.1,"volume":26745000},{"timestamp":1564666200,"date":"2019-08-01","index":3401,"close":15.81,"high":16.05,"low":15.7,"open":15.89,"volume":25555000},{"timestamp":1564752600,"date":"2019-08-02","index":3402,"close":15.84,"high":16.02,"low":15.55,"open":15.81,"volume":20120000},{"timestamp":1565011800,"date":"2019-08-05","index":3403,"close":15.6,"high":15.72,"low":15.41,"open":15.68,"volume":27915000},{"timestamp":1565098200,"date":"2019-08-06","index":3404,"close":15.81,"high":15.88,"low":15.5,"open":15.72,"volume":24145000},{"timestamp":1565184600,"date":"2019-08-07","index":3405,"close":15.9,"high":15.93,"low":15.6,"open":15.68,"volume":16420000}]},{"date":"2019-04-24","estimated":3.01,"reported":3.4,"pre":[{"timestamp":1554816600,"date":"2019-04-09","index":3322,"close":14.21,"high":14.42,"low":14.2,"open":14.26,"volume":25370000},{"timestamp":1554903000,"date":"2019-04-10","index":3323,"close":14.38,"high":14.39,"low":14.22,"open":14.22,"volume":23025000},{"timestamp":1554989400,"date":"2019-04-11","index":3324,"close":14.15,"high":14.26,"low":14.1,"open":14.24,"volume":39090000},{"timestamp":1555075800,"date":"2019-04-12","index":3325,"close":14.25,"high":14.31,"low":14.15,"open":14.15,"volume":20860000},{"timestamp":1555335000,"date":"2019-04-15","index":3326,"close":14.25,"high":14.29,"low":14.17,"open":14.24,"volume":13590000},{"timestamp":1555421400,"date":"2019-04-16","index":3327,"close":14.13,"high":14.33,"low":14.1,"open":14.33,"volume":22215000},{"timestamp":1555507800,"date":"2019-04-17","index":3328,"close":13.76,"high":14,"low":13.73,"open":13.99,"volume":43295000},{"timestamp":1555594200,"date":"2019-04-18","index":3329,"close":14,"high":14,"low":13.74,"open":13.9,"volume":32200000},{"timestamp":1555939800,"date":"2019-04-22","index":3330,"close":14.03,"high":14.06,"low":13.84,"open":13.98,"volume":23165000},{"timestamp":1556026200,"date":"2019-04-23","index":3331,"close":14.05,"high":14.09,"low":13.92,"open":14.04,"volume":26305000},{"timestamp":1556112600,"date":"2019-04-24","index":3332,"close":14.19,"high":14.29,"low":13.98,"open":14.12,"volume":59230000}],"post":[{"timestamp":1556199000,"date":"2019-04-25","index":3333,"close":13.56,"high":14.27,"low":13.17,"open":14.22,"volume":116820000},{"timestamp":1556285400,"date":"2019-04-26","index":3334,"close":13.54,"high":13.79,"low":13.49,"open":13.64,"volume":38300000},{"timestamp":1556544600,"date":"2019-04-29","index":3335,"close":13.56,"high":13.61,"low":13.38,"open":13.61,"volume":31740000},{"timestamp":1556631000,"date":"2019-04-30","index":3336,"close":13.76,"high":13.79,"low":13.4,"open":13.56,"volume":29575000},{"timestamp":1556717400,"date":"2019-05-01","index":3337,"close":13.77,"high":13.95,"low":13.71,"open":13.78,"volume":20530000},{"timestamp":1556803800,"date":"2019-05-02","index":3338,"close":14.16,"high":14.18,"low":13.72,"open":13.75,"volume":31170000},{"timestamp":1556890200,"date":"2019-05-03","index":3339,"close":14.19,"high":14.22,"low":14.07,"open":14.15,"volume":21815000},{"timestamp":1557149400,"date":"2019-05-06","index":3340,"close":14.33,"high":14.4,"low":14.06,"open":14.06,"volume":25900000},{"timestamp":1557235800,"date":"2019-05-07","index":3341,"close":14.13,"high":14.43,"low":14.04,"open":14.33,"volume":23155000},{"timestamp":1557322200,"date":"2019-05-08","index":3342,"close":14.19,"high":14.28,"low":14.03,"open":14.13,"volume":23765000},{"timestamp":1557408600,"date":"2019-05-09","index":3343,"close":14.1,"high":14.17,"low":13.95,"open":14.12,"volume":16110000}]},{"date":"2019-02-06","estimated":1.37,"reported":1.72,"pre":[{"timestamp":1548253800,"date":"2019-01-23","index":3269,"close":10.43,"high":10.65,"low":10.38,"open":10.47,"volume":52015000},{"timestamp":1548340200,"date":"2019-01-24","index":3270,"close":10.67,"high":10.72,"low":10.37,"open":10.43,"volume":39155000},{"timestamp":1548426600,"date":"2019-01-25","index":3271,"close":10.87,"high":10.88,"low":10.71,"open":10.78,"volume":33760000},{"timestamp":1548685800,"date":"2019-01-28","index":3272,"close":10.64,"high":10.85,"low":10.64,"open":10.81,"volume":28910000},{"timestamp":1548772200,"date":"2019-01-29","index":3273,"close":10.6,"high":10.68,"low":10.39,"open":10.66,"volume":27960000},{"timestamp":1548858600,"date":"2019-01-30","index":3274,"close":10.66,"high":10.77,"low":10.54,"open":10.7,"volume":19855000},{"timestamp":1548945000,"date":"2019-01-31","index":3275,"close":10.59,"high":10.7,"low":10.55,"open":10.66,"volume":17440000},{"timestamp":1549031400,"date":"2019-02-01","index":3276,"close":10.54,"high":10.62,"low":10.46,"open":10.59,"volume":32185000},{"timestamp":1549290600,"date":"2019-02-04","index":3277,"close":10.56,"high":10.74,"low":10.51,"open":10.57,"volume":27495000},{"timestamp":1549377000,"date":"2019-02-05","index":3278,"close":10.53,"high":10.64,"low":10.47,"open":10.63,"volume":19405000},{"timestamp":1549463400,"date":"2019-02-06","index":3279,"close":10.52,"high":10.61,"low":10.38,"open":10.55,"volume":62950000}],"post":[{"timestamp":1549549800,"date":"2019-02-07","index":3280,"close":11.72,"high":12.12,"low":11.33,"open":11.37,"volume":218420000},{"timestamp":1549636200,"date":"2019-02-08","index":3281,"close":11.66,"high":11.84,"low":11.57,"open":11.65,"volume":45975000},{"timestamp":1549895400,"date":"2019-02-11","index":3282,"close":12.07,"high":12.17,"low":11.68,"open":11.68,"volume":75275000},{"timestamp":1549981800,"date":"2019-02-12","index":3283,"close":11.87,"high":12.25,"low":11.85,"open":12.16,"volume":47060000},{"timestamp":1550068200,"date":"2019-02-13","index":3284,"close":11.99,"high":12.07,"low":11.87,"open":11.87,"volume":25335000},{"timestamp":1550154600,"date":"2019-02-14","index":3285,"close":12.09,"high":12.14,"low":11.88,"open":11.94,"volume":24480000},{"timestamp":1550241000,"date":"2019-02-15","index":3286,"close":12.12,"high":12.19,"low":12.02,"open":12.13,"volume":29290000},{"timestamp":1550586600,"date":"2019-02-19","index":3287,"close":11.99,"high":12.18,"low":11.98,"open":12.12,"volume":24475000},{"timestamp":1550673000,"date":"2019-02-20","index":3288,"close":11.95,"high":12.01,"low":11.88,"open":11.97,"volume":19355000},{"timestamp":1550759400,"date":"2019-02-21","index":3289,"close":12.02,"high":12.13,"low":11.85,"open":11.95,"volume":23390000},{"timestamp":1550845800,"date":"2019-02-22","index":3290,"close":12,"high":12.04,"low":11.92,"open":12.01,"volume":14000000}]},{"date":"2018-10-25","estimated":2,"reported":2.16,"pre":[{"timestamp":1539264600,"date":"2018-10-11","index":3200,"close":8.68,"high":8.85,"low":8.61,"open":8.64,"volume":32990000},{"timestamp":1539351000,"date":"2018-10-12","index":3201,"close":8.71,"high":8.89,"low":8.5,"open":8.79,"volume":40960000},{"timestamp":1539610200,"date":"2018-10-15","index":3202,"close":8.63,"high":8.73,"low":8.58,"open":8.69,"volume":25105000},{"timestamp":1539696600,"date":"2018-10-16","index":3203,"close":8.68,"high":8.71,"low":8.48,"open":8.64,"volume":47080000},{"timestamp":1539783000,"date":"2018-10-17","index":3204,"close":8.6,"high":8.69,"low":8.43,"open":8.67,"volume":36720000},{"timestamp":1539869400,"date":"2018-10-18","index":3205,"close":8.63,"high":8.65,"low":8.42,"open":8.48,"volume":37365000},{"timestamp":1539955800,"date":"2018-10-19","index":3206,"close":8.57,"high":8.73,"low":8.55,"open":8.66,"volume":25555000},{"timestamp":1540215000,"date":"2018-10-22","index":3207,"close":8.62,"high":8.74,"low":8.53,"open":8.72,"volume":28635000},{"timestamp":1540301400,"date":"2018-10-23","index":3208,"close":8.69,"high":8.71,"low":8.57,"open":8.61,"volume":28645000},{"timestamp":1540387800,"date":"2018-10-24","index":3209,"close":8.26,"high":8.69,"low":8.23,"open":8.65,"volume":42005000},{"timestamp":1540474200,"date":"2018-10-25","index":3210,"close":8.48,"high":8.56,"low":8.26,"open":8.35,"volume":63620000}],"post":[{"timestamp":1540560600,"date":"2018-10-26","index":3211,"close":8.77,"high":8.84,"low":8.41,"open":8.66,"volume":81605000},{"timestamp":1540819800,"date":"2018-10-29","index":3212,"close":8.82,"high":9.08,"low":8.73,"open":8.87,"volume":44065000},{"timestamp":1540906200,"date":"2018-10-30","index":3213,"close":9.24,"high":9.25,"low":8.76,"open":8.77,"volume":49645000},{"timestamp":1540992600,"date":"2018-10-31","index":3214,"close":9.21,"high":9.42,"low":9.11,"open":9.31,"volume":60530000},{"timestamp":1541079000,"date":"2018-11-01","index":3215,"close":9.45,"high":9.57,"low":9.15,"open":9.24,"volume":39400000},{"timestamp":1541165400,"date":"2018-11-02","index":3216,"close":9.53,"high":9.64,"low":9.42,"open":9.52,"volume":34705000},{"timestamp":1541428200,"date":"2018-11-05","index":3217,"close":9.39,"high":9.62,"low":9.36,"open":9.54,"volume":35265000},{"timestamp":1541514600,"date":"2018-11-06","index":3218,"close":9.48,"high":9.51,"low":9.33,"open":9.39,"volume":35020000},{"timestamp":1541601000,"date":"2018-11-07","index":3219,"close":9.55,"high":9.6,"low":9.49,"open":9.52,"volume":23985000},{"timestamp":1541687400,"date":"2018-11-08","index":3220,"close":9.57,"high":9.67,"low":9.52,"open":9.54,"volume":21355000},{"timestamp":1541773800,"date":"2018-11-09","index":3221,"close":9.82,"high":9.84,"low":9.52,"open":9.54,"volume":44595000}]},{"date":"2018-07-26","estimated":2.8,"reported":2.87,"pre":[{"timestamp":1531402200,"date":"2018-07-12","index":3136,"close":9.18,"high":9.29,"low":9.17,"open":9.2,"volume":20255000},{"timestamp":1531488600,"date":"2018-07-13","index":3137,"close":9.14,"high":9.22,"low":9.13,"open":9.17,"volume":17470000},{"timestamp":1531747800,"date":"2018-07-16","index":3138,"close":9.04,"high":9.16,"low":8.98,"open":9.1,"volume":26595000},{"timestamp":1531834200,"date":"2018-07-17","index":3139,"close":9.05,"high":9.2,"low":8.97,"open":9.03,"volume":26575000},{"timestamp":1531920600,"date":"2018-07-18","index":3140,"close":9.07,"high":9.09,"low":8.96,"open":9.08,"volume":15415000},{"timestamp":1532007000,"date":"2018-07-19","index":3141,"close":9.1,"high":9.17,"low":9.04,"open":9.06,"volume":14575000},{"timestamp":1532093400,"date":"2018-07-20","index":3142,"close":9.02,"high":9.09,"low":8.98,"open":9.07,"volume":21475000},{"timestamp":1532352600,"date":"2018-07-23","index":3143,"close":9.13,"high":9.14,"low":8.98,"open":9.02,"volume":22195000},{"timestamp":1532439000,"date":"2018-07-24","index":3144,"close":8.99,"high":9.14,"low":8.94,"open":9.14,"volume":28875000},{"timestamp":1532525400,"date":"2018-07-25","index":3145,"close":9.03,"high":9.14,"low":8.92,"open":8.92,"volume":22040000},{"timestamp":1532611800,"date":"2018-07-26","index":3146,"close":8.94,"high":9.03,"low":8.92,"open":8.99,"volume":43770000}],"post":[{"timestamp":1532698200,"date":"2018-07-27","index":3147,"close":9.45,"high":9.67,"low":9.31,"open":9.48,"volume":109105000},{"timestamp":1532957400,"date":"2018-07-30","index":3148,"close":9.31,"high":9.46,"low":9.29,"open":9.4,"volume":37270000},{"timestamp":1533043800,"date":"2018-07-31","index":3149,"close":8.67,"high":9.06,"low":8.52,"open":8.96,"volume":227105000},{"timestamp":1533130200,"date":"2018-08-01","index":3150,"close":8.85,"high":8.9,"low":8.58,"open":8.7,"volume":56570000},{"timestamp":1533216600,"date":"2018-08-02","index":3151,"close":9.21,"high":9.22,"low":8.79,"open":8.8,"volume":61985000},{"timestamp":1533303000,"date":"2018-08-03","index":3152,"close":9.27,"high":9.37,"low":9.18,"open":9.2,"volume":54165000},{"timestamp":1533562200,"date":"2018-08-06","index":3153,"close":9.51,"high":9.6,"low":9.24,"open":9.3,"volume":56500000},{"timestamp":1533648600,"date":"2018-08-07","index":3154,"close":9.56,"high":9.64,"low":9.42,"open":9.53,"volume":27425000},{"timestamp":1533735000,"date":"2018-08-08","index":3155,"close":9.75,"high":9.76,"low":9.56,"open":9.58,"volume":40210000},{"timestamp":1533821400,"date":"2018-08-09","index":3156,"close":9.75,"high":9.86,"low":9.73,"open":9.77,"volume":29615000},{"timestamp":1533907800,"date":"2018-08-10","index":3157,"close":9.71,"high":9.82,"low":9.65,"open":9.7,"volume":29870000}]},{"date":"2018-04-25","estimated":1.57,"reported":2.13,"pre":[{"timestamp":1523453400,"date":"2018-04-11","index":3072,"close":6.43,"high":6.64,"low":6.41,"open":6.43,"volume":33390000},{"timestamp":1523539800,"date":"2018-04-12","index":3073,"close":6.5,"high":6.55,"low":6.39,"open":6.47,"volume":30910000},{"timestamp":1523626200,"date":"2018-04-13","index":3074,"close":6.37,"high":6.57,"low":6.32,"open":6.57,"volume":31275000},{"timestamp":1523885400,"date":"2018-04-16","index":3075,"close":6.53,"high":6.6,"low":6.36,"open":6.37,"volume":39150000},{"timestamp":1523971800,"date":"2018-04-17","index":3076,"close":6.69,"high":6.82,"low":6.59,"open":6.6,"volume":44725000},{"timestamp":1524058200,"date":"2018-04-18","index":3077,"close":6.79,"high":7.02,"low":6.71,"open":6.72,"volume":79855000},{"timestamp":1524144600,"date":"2018-04-19","index":3078,"close":6.77,"high":6.85,"low":6.68,"open":6.78,"volume":35490000},{"timestamp":1524231000,"date":"2018-04-20","index":3079,"close":6.64,"high":6.8,"low":6.61,"open":6.72,"volume":40140000},{"timestamp":1524490200,"date":"2018-04-23","index":3080,"close":6.61,"high":6.73,"low":6.52,"open":6.67,"volume":49070000},{"timestamp":1524576600,"date":"2018-04-24","index":3081,"close":6.66,"high":6.78,"low":6.59,"open":6.66,"volume":42490000},{"timestamp":1524663000,"date":"2018-04-25","index":3082,"close":6.79,"high":6.84,"low":6.61,"open":6.66,"volume":68010000}],"post":[{"timestamp":1524749400,"date":"2018-04-26","index":3083,"close":8.45,"high":8.51,"low":7.72,"open":7.77,"volume":351730000},{"timestamp":1524835800,"date":"2018-04-27","index":3084,"close":8.55,"high":8.66,"low":8.34,"open":8.41,"volume":157295000},{"timestamp":1525095000,"date":"2018-04-30","index":3085,"close":8.47,"high":8.65,"low":8.4,"open":8.55,"volume":84080000},{"timestamp":1525181400,"date":"2018-05-01","index":3086,"close":8.52,"high":8.62,"low":8.4,"open":8.47,"volume":48495000},{"timestamp":1525267800,"date":"2018-05-02","index":3087,"close":8.42,"high":8.5,"low":8.35,"open":8.49,"volume":52415000},{"timestamp":1525354200,"date":"2018-05-03","index":3088,"close":8.39,"high":8.46,"low":8.33,"open":8.42,"volume":40055000},{"timestamp":1525440600,"date":"2018-05-04","index":3089,"close":8.41,"high":8.48,"low":8.35,"open":8.38,"volume":35205000},{"timestamp":1525699800,"date":"2018-05-07","index":3090,"close":8.39,"high":8.43,"low":8.3,"open":8.43,"volume":29055000},{"timestamp":1525786200,"date":"2018-05-08","index":3091,"close":8.49,"high":8.57,"low":8.36,"open":8.37,"volume":33725000},{"timestamp":1525872600,"date":"2018-05-09","index":3092,"close":8.49,"high":8.6,"low":8.45,"open":8.58,"volume":28580000},{"timestamp":1525959000,"date":"2018-05-10","index":3093,"close":8.45,"high":8.53,"low":8.41,"open":8.48,"volume":23260000}]},{"date":"2018-02-06","estimated":1.32,"reported":1.34,"pre":[{"timestamp":1516717800,"date":"2018-01-23","index":3018,"close":6.57,"high":6.69,"low":6.56,"open":6.6,"volume":61260000},{"timestamp":1516804200,"date":"2018-01-24","index":3019,"close":6.59,"high":6.64,"low":6.49,"open":6.6,"volume":39340000},{"timestamp":1516890600,"date":"2018-01-25","index":3020,"close":6.68,"high":6.7,"low":6.59,"open":6.61,"volume":28695000},{"timestamp":1516977000,"date":"2018-01-26","index":3021,"close":6.6,"high":6.65,"low":6.54,"open":6.65,"volume":33280000},{"timestamp":1517236200,"date":"2018-01-29","index":3022,"close":6.65,"high":6.72,"low":6.5,"open":6.54,"volume":38240000},{"timestamp":1517322600,"date":"2018-01-30","index":3023,"close":6.44,"high":6.62,"low":6.26,"open":6.59,"volume":96465000},{"timestamp":1517409000,"date":"2018-01-31","index":3024,"close":6.5,"high":6.6,"low":6.43,"open":6.46,"volume":36860000},{"timestamp":1517495400,"date":"2018-02-01","index":3025,"close":6.29,"high":6.3,"low":6.12,"open":6.28,"volume":82315000},{"timestamp":1517581800,"date":"2018-02-02","index":3026,"close":6.23,"high":6.35,"low":6.22,"open":6.28,"volume":47600000},{"timestamp":1517841000,"date":"2018-02-05","index":3027,"close":6.01,"high":6.29,"low":5.98,"open":6.22,"volume":67465000},{"timestamp":1517927400,"date":"2018-02-06","index":3028,"close":6.09,"high":6.11,"low":5.87,"open":5.94,"volume":104610000}],"post":[{"timestamp":1518013800,"date":"2018-02-07","index":3029,"close":5.44,"high":5.59,"low":5.36,"open":5.47,"volume":239030000},{"timestamp":1518100200,"date":"2018-02-08","index":3030,"close":5.32,"high":5.42,"low":5.3,"open":5.4,"volume":94555000},{"timestamp":1518186600,"date":"2018-02-09","index":3031,"close":5.11,"high":5.35,"low":4.95,"open":5.34,"volume":153230000},{"timestamp":1518445800,"date":"2018-02-12","index":3032,"close":5.09,"high":5.18,"low":4.99,"open":5.14,"volume":97675000},{"timestamp":1518532200,"date":"2018-02-13","index":3033,"close":5.03,"high":5.16,"low":5.01,"open":5.08,"volume":76015000},{"timestamp":1518618600,"date":"2018-02-14","index":3034,"close":5.8,"high":5.84,"low":5.62,"open":5.63,"volume":269230000},{"timestamp":1518705000,"date":"2018-02-15","index":3035,"close":5.73,"high":5.85,"low":5.72,"open":5.84,"volume":60450000},{"timestamp":1518791400,"date":"2018-02-16","index":3036,"close":6.11,"high":6.12,"low":5.74,"open":5.74,"volume":137120000},{"timestamp":1519137000,"date":"2018-02-20","index":3037,"close":6.35,"high":6.45,"low":6,"open":6.09,"volume":137030000},{"timestamp":1519223400,"date":"2018-02-21","index":3038,"close":6.42,"high":6.49,"low":6.32,"open":6.36,"volume":95145000},{"timestamp":1519309800,"date":"2018-02-22","index":3039,"close":6.28,"high":6.49,"low":6.23,"open":6.4,"volume":64370000}]},{"date":"2017-10-24","estimated":1.63,"reported":0.69,"pre":[{"timestamp":1507642200,"date":"2017-10-10","index":2947,"close":6.22,"high":6.29,"low":6.08,"open":6.08,"volume":57620000},{"timestamp":1507728600,"date":"2017-10-11","index":2948,"close":6.23,"high":6.25,"low":6.09,"open":6.15,"volume":49755000},{"timestamp":1507815000,"date":"2017-10-12","index":2949,"close":6.28,"high":6.29,"low":6.16,"open":6.2,"volume":38720000},{"timestamp":1507901400,"date":"2017-10-13","index":2950,"close":6.53,"high":6.57,"low":6.24,"open":6.24,"volume":105950000},{"timestamp":1508160600,"date":"2017-10-16","index":2951,"close":6.41,"high":6.64,"low":6.39,"open":6.55,"volume":87915000},{"timestamp":1508247000,"date":"2017-10-17","index":2952,"close":6.59,"high":6.59,"low":6.41,"open":6.41,"volume":52785000},{"timestamp":1508333400,"date":"2017-10-18","index":2953,"close":6.36,"high":6.51,"low":6.36,"open":6.4,"volume":76175000},{"timestamp":1508419800,"date":"2017-10-19","index":2954,"close":6.51,"high":6.52,"low":6.31,"open":6.32,"volume":45950000},{"timestamp":1508506200,"date":"2017-10-20","index":2955,"close":6.5,"high":6.52,"low":6.39,"open":6.5,"volume":48670000},{"timestamp":1508765400,"date":"2017-10-23","index":2956,"close":6.41,"high":6.56,"low":6.4,"open":6.5,"volume":42120000},{"timestamp":1508851800,"date":"2017-10-24","index":2957,"close":6.49,"high":6.53,"low":6.36,"open":6.45,"volume":148930000}],"post":[{"timestamp":1508938200,"date":"2017-10-25","index":2958,"close":5.54,"high":5.68,"low":5.48,"open":5.66,"volume":499555000},{"timestamp":1509024600,"date":"2017-10-26","index":2959,"close":5.63,"high":5.65,"low":5.4,"open":5.51,"volume":166685000},{"timestamp":1509111000,"date":"2017-10-27","index":2960,"close":5.52,"high":5.65,"low":5.51,"open":5.61,"volume":81870000},{"timestamp":1509370200,"date":"2017-10-30","index":2961,"close":5.37,"high":5.5,"low":5.36,"open":5.5,"volume":88450000},{"timestamp":1509456600,"date":"2017-10-31","index":2962,"close":5.44,"high":5.46,"low":5.3,"open":5.36,"volume":65525000},{"timestamp":1509543000,"date":"2017-11-01","index":2963,"close":5.4,"high":5.51,"low":5.39,"open":5.44,"volume":51775000},{"timestamp":1509629400,"date":"2017-11-02","index":2964,"close":5.59,"high":5.62,"low":5.37,"open":5.4,"volume":97625000},{"timestamp":1509715800,"date":"2017-11-03","index":2965,"close":5.47,"high":5.57,"low":5.43,"open":5.55,"volume":59445000},{"timestamp":1509978600,"date":"2017-11-06","index":2966,"close":5.52,"high":5.53,"low":5.41,"open":5.47,"volume":41770000},{"timestamp":1510065000,"date":"2017-11-07","index":2967,"close":5.49,"high":5.53,"low":5.46,"open":5.53,"volume":38270000},{"timestamp":1510151400,"date":"2017-11-08","index":2968,"close":5.48,"high":5.52,"low":5.45,"open":5.49,"volume":29945000}]},{"date":"2017-07-25","estimated":2.18,"reported":2.32,"pre":[{"timestamp":1499779800,"date":"2017-07-11","index":2883,"close":7.92,"high":8.14,"low":7.89,"open":8.14,"volume":71380000},{"timestamp":1499866200,"date":"2017-07-12","index":2884,"close":7.94,"high":7.98,"low":7.81,"open":7.92,"volume":54640000},{"timestamp":1499952600,"date":"2017-07-13","index":2885,"close":8,"high":8.02,"low":7.86,"open":7.96,"volume":46305000},{"timestamp":1500039000,"date":"2017-07-14","index":2886,"close":7.92,"high":8.04,"low":7.9,"open":7.98,"volume":55255000},{"timestamp":1500298200,"date":"2017-07-17","index":2887,"close":7.84,"high":7.95,"low":7.82,"open":7.91,"volume":41475000},{"timestamp":1500384600,"date":"2017-07-18","index":2888,"close":7.5,"high":7.91,"low":7.25,"open":7.91,"volume":381245000},{"timestamp":1500471000,"date":"2017-07-19","index":2889,"close":7.46,"high":7.6,"low":7.25,"open":7.4,"volume":161675000},{"timestamp":1500557400,"date":"2017-07-20","index":2890,"close":7.12,"high":7.48,"low":7.11,"open":7.46,"volume":222740000},{"timestamp":1500643800,"date":"2017-07-21","index":2891,"close":6.91,"high":7.17,"low":6.88,"open":7.11,"volume":159915000},{"timestamp":1500903000,"date":"2017-07-24","index":2892,"close":6.8,"high":6.93,"low":6.73,"open":6.89,"volume":127855000},{"timestamp":1500989400,"date":"2017-07-25","index":2893,"close":6.97,"high":7.02,"low":6.78,"open":6.8,"volume":176355000}],"post":[{"timestamp":1501075800,"date":"2017-07-26","index":2894,"close":6.81,"high":7.11,"low":6.8,"open":7.09,"volume":181070000},{"timestamp":1501162200,"date":"2017-07-27","index":2895,"close":7,"high":7.03,"low":6.75,"open":6.79,"volume":85055000},{"timestamp":1501248600,"date":"2017-07-28","index":2896,"close":7.01,"high":7.16,"low":6.98,"open":6.99,"volume":87055000},{"timestamp":1501507800,"date":"2017-07-31","index":2897,"close":6.88,"high":7.06,"low":6.84,"open":7.02,"volume":61710000},{"timestamp":1501594200,"date":"2017-08-01","index":2898,"close":6.94,"high":6.95,"low":6.81,"open":6.88,"volume":44875000},{"timestamp":1501680600,"date":"2017-08-02","index":2899,"close":7.02,"high":7.05,"low":6.92,"open":6.96,"volume":49795000},{"timestamp":1501767000,"date":"2017-08-03","index":2900,"close":6.91,"high":7.11,"low":6.9,"open":7.04,"volume":46130000},{"timestamp":1501853400,"date":"2017-08-04","index":2901,"close":6.89,"high":6.91,"low":6.78,"open":6.89,"volume":41490000},{"timestamp":1502112600,"date":"2017-08-07","index":2902,"close":6.79,"high":6.91,"low":6.74,"open":6.91,"volume":48060000},{"timestamp":1502199000,"date":"2017-08-08","index":2903,"close":6.67,"high":6.78,"low":6.65,"open":6.76,"volume":53905000},{"timestamp":1502285400,"date":"2017-08-09","index":2904,"close":6.69,"high":6.73,"low":6.58,"open":6.63,"volume":33340000}]},{"date":"2017-04-25","estimated":1.27,"reported":1.6,"pre":[{"timestamp":1491831000,"date":"2017-04-10","index":2820,"close":9.09,"high":9.14,"low":8.91,"open":8.94,"volume":34610000},{"timestamp":1491917400,"date":"2017-04-11","index":2821,"close":9.06,"high":9.2,"low":8.9,"open":9.1,"volume":41215000},{"timestamp":1492003800,"date":"2017-04-12","index":2822,"close":9.17,"high":9.18,"low":9.01,"open":9.04,"volume":41580000},{"timestamp":1492090200,"date":"2017-04-13","index":2823,"close":9.27,"high":9.34,"low":9.11,"open":9.14,"volume":48710000},{"timestamp":1492435800,"date":"2017-04-17","index":2824,"close":9.4,"high":9.43,"low":9.23,"open":9.3,"volume":36785000},{"timestamp":1492522200,"date":"2017-04-18","index":2825,"close":9.37,"high":9.43,"low":9.28,"open":9.42,"volume":24345000},{"timestamp":1492608600,"date":"2017-04-19","index":2826,"close":9.54,"high":9.64,"low":9.46,"open":9.48,"volume":55095000},{"timestamp":1492695000,"date":"2017-04-20","index":2827,"close":9.57,"high":9.67,"low":9.51,"open":9.55,"volume":31455000},{"timestamp":1492781400,"date":"2017-04-21","index":2828,"close":9.58,"high":9.64,"low":9.53,"open":9.58,"volume":39935000},{"timestamp":1493040600,"date":"2017-04-24","index":2829,"close":9.38,"high":9.66,"low":9.3,"open":9.65,"volume":57255000},{"timestamp":1493127000,"date":"2017-04-25","index":2830,"close":9.44,"high":9.49,"low":9.37,"open":9.42,"volume":101270000}],"post":[{"timestamp":1493213400,"date":"2017-04-26","index":2831,"close":9.66,"high":9.95,"low":9.49,"open":9.49,"volume":195500000},{"timestamp":1493299800,"date":"2017-04-27","index":2832,"close":9.64,"high":9.76,"low":9.62,"open":9.7,"volume":49090000},{"timestamp":1493386200,"date":"2017-04-28","index":2833,"close":9.49,"high":9.64,"low":9.47,"open":9.64,"volume":46885000},{"timestamp":1493645400,"date":"2017-05-01","index":2834,"close":9.55,"high":9.66,"low":9.32,"open":9.46,"volume":49135000},{"timestamp":1493731800,"date":"2017-05-02","index":2835,"close":9.74,"high":9.81,"low":9.61,"open":9.61,"volume":52160000},{"timestamp":1493818200,"date":"2017-05-03","index":2836,"close":9.6,"high":9.81,"low":9.59,"open":9.74,"volume":47250000},{"timestamp":1493904600,"date":"2017-05-04","index":2837,"close":9.45,"high":9.64,"low":9.42,"open":9.61,"volume":39120000},{"timestamp":1493991000,"date":"2017-05-05","index":2838,"close":9.51,"high":9.52,"low":9.33,"open":9.45,"volume":48185000},{"timestamp":1494250200,"date":"2017-05-08","index":2839,"close":9.42,"high":9.52,"low":9.36,"open":9.51,"volume":28445000},{"timestamp":1494336600,"date":"2017-05-09","index":2840,"close":9.58,"high":9.61,"low":9.44,"open":9.45,"volume":40645000},{"timestamp":1494423000,"date":"2017-05-10","index":2841,"close":9.73,"high":9.76,"low":9.56,"open":9.6,"volume":38935000}]},{"date":"2017-02-02","estimated":0.57,"reported":0.55,"pre":[{"timestamp":1484836200,"date":"2017-01-19","index":2764,"close":8.18,"high":8.22,"low":8.12,"open":8.19,"volume":25150000},{"timestamp":1484922600,"date":"2017-01-20","index":2765,"close":8.1,"high":8.2,"low":8.1,"open":8.18,"volume":29065000},{"timestamp":1485181800,"date":"2017-01-23","index":2766,"close":8.15,"high":8.19,"low":8.04,"open":8.11,"volume":31620000},{"timestamp":1485268200,"date":"2017-01-24","index":2767,"close":8.36,"high":8.39,"low":8.12,"open":8.15,"volume":34395000},{"timestamp":1485354600,"date":"2017-01-25","index":2768,"close":8.39,"high":8.51,"low":8.37,"open":8.38,"volume":36605000},{"timestamp":1485441000,"date":"2017-01-26","index":2769,"close":8.37,"high":8.5,"low":8.35,"open":8.42,"volume":23525000},{"timestamp":1485527400,"date":"2017-01-27","index":2770,"close":8.33,"high":8.39,"low":8.24,"open":8.38,"volume":27675000},{"timestamp":1485786600,"date":"2017-01-30","index":2771,"close":8.36,"high":8.43,"low":8.29,"open":8.32,"volume":29385000},{"timestamp":1485873000,"date":"2017-01-31","index":2772,"close":8.43,"high":8.44,"low":8.31,"open":8.33,"volume":36895000},{"timestamp":1485959400,"date":"2017-02-01","index":2773,"close":8.4,"high":8.45,"low":8.35,"open":8.41,"volume":37530000},{"timestamp":1486045800,"date":"2017-02-02","index":2774,"close":8.47,"high":8.55,"low":8.27,"open":8.4,"volume":65810000}],"post":[{"timestamp":1486132200,"date":"2017-02-03","index":2775,"close":8.08,"high":8.69,"low":8.06,"open":8.62,"volume":178695000},{"timestamp":1486391400,"date":"2017-02-06","index":2776,"close":7.91,"high":8.04,"low":7.9,"open":7.98,"volume":74940000},{"timestamp":1486477800,"date":"2017-02-07","index":2777,"close":7.97,"high":8.03,"low":7.91,"open":7.93,"volume":63515000},{"timestamp":1486564200,"date":"2017-02-08","index":2778,"close":8.06,"high":8.16,"low":7.97,"open":8.01,"volume":53785000},{"timestamp":1486650600,"date":"2017-02-09","index":2779,"close":8.31,"high":8.35,"low":8.07,"open":8.09,"volume":64645000},{"timestamp":1486737000,"date":"2017-02-10","index":2780,"close":8.27,"high":8.42,"low":8.26,"open":8.33,"volume":44000000},{"timestamp":1486996200,"date":"2017-02-13","index":2781,"close":8.28,"high":8.39,"low":8.27,"open":8.31,"volume":29290000},{"timestamp":1487082600,"date":"2017-02-14","index":2782,"close":8.39,"high":8.42,"low":8.27,"open":8.28,"volume":31970000},{"timestamp":1487169000,"date":"2017-02-15","index":2783,"close":8.47,"high":8.51,"low":8.38,"open":8.4,"volume":41115000},{"timestamp":1487255400,"date":"2017-02-16","index":2784,"close":8.5,"high":8.53,"low":8.43,"open":8.47,"volume":28020000},{"timestamp":1487341800,"date":"2017-02-17","index":2785,"close":8.55,"high":8.57,"low":8.46,"open":8.49,"volume":27155000}]},{"date":"2016-10-25","estimated":1.58,"reported":0.27,"pre":[{"timestamp":1476192600,"date":"2016-10-11","index":2696,"close":8.46,"high":8.75,"low":8.36,"open":8.75,"volume":101565000},{"timestamp":1476279000,"date":"2016-10-12","index":2697,"close":8.37,"high":8.5,"low":8.34,"open":8.46,"volume":35650000},{"timestamp":1476365400,"date":"2016-10-13","index":2698,"close":8.2,"high":8.32,"low":8.16,"open":8.28,"volume":43495000},{"timestamp":1476451800,"date":"2016-10-14","index":2699,"close":8.08,"high":8.3,"low":8.06,"open":8.22,"volume":48715000},{"timestamp":1476711000,"date":"2016-10-17","index":2700,"close":7.89,"high":8.04,"low":7.86,"open":8.02,"volume":62225000},{"timestamp":1476797400,"date":"2016-10-18","index":2701,"close":7.88,"high":7.96,"low":7.78,"open":7.91,"volume":59035000},{"timestamp":1476883800,"date":"2016-10-19","index":2702,"close":8.1,"high":8.14,"low":7.89,"open":7.89,"volume":45845000},{"timestamp":1476970200,"date":"2016-10-20","index":2703,"close":8.1,"high":8.21,"low":8.04,"open":8.08,"volume":38260000},{"timestamp":1477056600,"date":"2016-10-21","index":2704,"close":8.24,"high":8.31,"low":8.07,"open":8.11,"volume":51720000},{"timestamp":1477315800,"date":"2016-10-24","index":2705,"close":8.27,"high":8.36,"low":8.16,"open":8.33,"volume":65445000},{"timestamp":1477402200,"date":"2016-10-25","index":2706,"close":8.11,"high":8.35,"low":8.08,"open":8.21,"volume":110925000}],"post":[{"timestamp":1477488600,"date":"2016-10-26","index":2707,"close":7.36,"high":7.78,"low":7.26,"open":7.74,"volume":314565000},{"timestamp":1477575000,"date":"2016-10-27","index":2708,"close":7.37,"high":7.47,"low":7.27,"open":7.39,"volume":96805000},{"timestamp":1477661400,"date":"2016-10-28","index":2709,"close":7.4,"high":7.46,"low":7.32,"open":7.37,"volume":59370000},{"timestamp":1477920600,"date":"2016-10-31","index":2710,"close":7.22,"high":7.45,"low":7.2,"open":7.4,"volume":63225000},{"timestamp":1478007000,"date":"2016-11-01","index":2711,"close":7.2,"high":7.3,"low":7.06,"open":7.21,"volume":70840000},{"timestamp":1478093400,"date":"2016-11-02","index":2712,"close":7.39,"high":7.41,"low":7.17,"open":7.23,"volume":80040000},{"timestamp":1478179800,"date":"2016-11-03","index":2713,"close":7.49,"high":7.53,"low":7.33,"open":7.35,"volume":67840000},{"timestamp":1478266200,"date":"2016-11-04","index":2714,"close":7.41,"high":7.58,"low":7.4,"open":7.49,"volume":50775000},{"timestamp":1478529000,"date":"2016-11-07","index":2715,"close":7.65,"high":7.74,"low":7.47,"open":7.54,"volume":74590000},{"timestamp":1478615400,"date":"2016-11-08","index":2716,"close":7.57,"high":7.62,"low":7.42,"open":7.6,"volume":65925000},{"timestamp":1478701800,"date":"2016-11-09","index":2717,"close":7.39,"high":7.62,"low":7.38,"open":7.43,"volume":100345000}]},{"date":"2016-07-21","estimated":0.93,"reported":0.87,"pre":[{"timestamp":1467898200,"date":"2016-07-07","index":2629,"close":7.82,"high":7.91,"low":7.72,"open":7.88,"volume":87390000},{"timestamp":1467984600,"date":"2016-07-08","index":2630,"close":7.99,"high":8.08,"low":7.84,"open":7.86,"volume":53545000},{"timestamp":1468243800,"date":"2016-07-11","index":2631,"close":8.06,"high":8.26,"low":8.04,"open":8.14,"volume":50475000},{"timestamp":1468330200,"date":"2016-07-12","index":2632,"close":8.17,"high":8.21,"low":8.02,"open":8.11,"volume":35480000},{"timestamp":1468416600,"date":"2016-07-13","index":2633,"close":8.33,"high":8.44,"low":8.22,"open":8.23,"volume":71040000},{"timestamp":1468503000,"date":"2016-07-14","index":2634,"close":8.36,"high":8.44,"low":8.24,"open":8.42,"volume":58285000},{"timestamp":1468589400,"date":"2016-07-15","index":2635,"close":8.1,"high":8.24,"low":8.08,"open":8.19,"volume":78995000},{"timestamp":1468848600,"date":"2016-07-18","index":2636,"close":8.18,"high":8.22,"low":8.05,"open":8.1,"volume":37535000},{"timestamp":1468935000,"date":"2016-07-19","index":2637,"close":8.31,"high":8.39,"low":8.26,"open":8.28,"volume":45480000},{"timestamp":1469021400,"date":"2016-07-20","index":2638,"close":8.39,"high":8.41,"low":8.28,"open":8.3,"volume":42345000},{"timestamp":1469107800,"date":"2016-07-21","index":2639,"close":8.36,"high":8.4,"low":8.25,"open":8.39,"volume":77370000}],"post":[{"timestamp":1469194200,"date":"2016-07-22","index":2640,"close":8.85,"high":8.88,"low":8.24,"open":8.29,"volume":208395000},{"timestamp":1469453400,"date":"2016-07-25","index":2641,"close":8.83,"high":8.87,"low":8.7,"open":8.86,"volume":74070000},{"timestamp":1469539800,"date":"2016-07-26","index":2642,"close":8.62,"high":8.78,"low":8.6,"open":8.64,"volume":55130000},{"timestamp":1469626200,"date":"2016-07-27","index":2643,"close":8.52,"high":8.69,"low":8.51,"open":8.64,"volume":34810000},{"timestamp":1469712600,"date":"2016-07-28","index":2644,"close":8.61,"high":8.66,"low":8.43,"open":8.51,"volume":42210000},{"timestamp":1469799000,"date":"2016-07-29","index":2645,"close":8.48,"high":8.61,"low":8.45,"open":8.57,"volume":39185000},{"timestamp":1470058200,"date":"2016-08-01","index":2646,"close":8.28,"high":8.52,"low":8.28,"open":8.47,"volume":50245000},{"timestamp":1470144600,"date":"2016-08-02","index":2647,"close":8.05,"high":8.25,"low":8.02,"open":8.25,"volume":59775000},{"timestamp":1470231000,"date":"2016-08-03","index":2648,"close":8.05,"high":8.15,"low":8,"open":8.04,"volume":39300000},{"timestamp":1470317400,"date":"2016-08-04","index":2649,"close":7.94,"high":8.1,"low":7.89,"open":8.04,"volume":43620000},{"timestamp":1470403800,"date":"2016-08-05","index":2650,"close":8.02,"high":8.07,"low":7.97,"open":7.99,"volume":40440000}]},{"date":"2016-04-26","estimated":-0.95,"reported":-0.88,"pre":[{"timestamp":1460467800,"date":"2016-04-12","index":2569,"close":8.89,"high":8.94,"low":8.68,"open":8.91,"volume":53255000},{"timestamp":1460554200,"date":"2016-04-13","index":2570,"close":8.89,"high":8.93,"low":8.72,"open":8.85,"volume":53385000},{"timestamp":1460640600,"date":"2016-04-14","index":2571,"close":9.12,"high":9.22,"low":9.04,"open":9.2,"volume":58510000},{"timestamp":1460727000,"date":"2016-04-15","index":2572,"close":9.39,"high":9.4,"low":9.14,"open":9.14,"volume":63555000},{"timestamp":1460986200,"date":"2016-04-18","index":2573,"close":9.2,"high":9.38,"low":9.16,"open":9.36,"volume":46270000},{"timestamp":1461072600,"date":"2016-04-19","index":2574,"close":9.1,"high":9.3,"low":9.05,"open":9.24,"volume":32440000},{"timestamp":1461159000,"date":"2016-04-20","index":2575,"close":9.16,"high":9.26,"low":9.08,"open":9.14,"volume":24155000},{"timestamp":1461245400,"date":"2016-04-21","index":2576,"close":8.96,"high":9.26,"low":8.95,"open":9.22,"volume":37010000},{"timestamp":1461331800,"date":"2016-04-22","index":2577,"close":8.85,"high":9.08,"low":8.77,"open":9.04,"volume":46090000},{"timestamp":1461591000,"date":"2016-04-25","index":2578,"close":8.86,"high":8.9,"low":8.76,"open":8.85,"volume":48860000},{"timestamp":1461677400,"date":"2016-04-26","index":2579,"close":8.92,"high":8.95,"low":8.77,"open":8.9,"volume":85955000}],"post":[{"timestamp":1461763800,"date":"2016-04-27","index":2580,"close":8.34,"high":8.6,"low":8.3,"open":8.5,"volume":194230000},{"timestamp":1461850200,"date":"2016-04-28","index":2581,"close":8.47,"high":8.63,"low":8.35,"open":8.36,"volume":71455000},{"timestamp":1461936600,"date":"2016-04-29","index":2582,"close":8.42,"high":8.49,"low":8.35,"open":8.46,"volume":48155000},{"timestamp":1462195800,"date":"2016-05-02","index":2583,"close":8.67,"high":8.68,"low":8.41,"open":8.44,"volume":48275000},{"timestamp":1462282200,"date":"2016-05-03","index":2584,"close":8.76,"high":8.95,"low":8.67,"open":8.67,"volume":64520000},{"timestamp":1462368600,"date":"2016-05-04","index":2585,"close":8.67,"high":8.77,"low":8.64,"open":8.74,"volume":33740000},{"timestamp":1462455000,"date":"2016-05-05","index":2586,"close":8.7,"high":8.77,"low":8.61,"open":8.68,"volume":30495000},{"timestamp":1462541400,"date":"2016-05-06","index":2587,"close":8.68,"high":8.71,"low":8.52,"open":8.68,"volume":36725000},{"timestamp":1462800600,"date":"2016-05-09","index":2588,"close":9.06,"high":9.14,"low":8.7,"open":8.7,"volume":71045000},{"timestamp":1462887000,"date":"2016-05-10","index":2589,"close":9.11,"high":9.14,"low":8.98,"open":9.13,"volume":39055000},{"timestamp":1462973400,"date":"2016-05-11","index":2590,"close":9.08,"high":9.19,"low":9.01,"open":9.12,"volume":52300000}]},{"date":"2016-02-02","estimated":1.85,"reported":2.17,"pre":[{"timestamp":1453213800,"date":"2016-01-19","index":2511,"close":9.39,"high":9.57,"low":9.12,"open":9.57,"volume":112790000},{"timestamp":1453300200,"date":"2016-01-20","index":2512,"close":9.31,"high":9.46,"low":9.02,"open":9.26,"volume":89335000},{"timestamp":1453386600,"date":"2016-01-21","index":2513,"close":9.22,"high":9.51,"low":9.22,"open":9.4,"volume":59945000},{"timestamp":1453473000,"date":"2016-01-22","index":2514,"close":9.02,"high":9.33,"low":8.93,"open":9.32,"volume":71515000},{"timestamp":1453732200,"date":"2016-01-25","index":2515,"close":8.84,"high":8.98,"low":8.63,"open":8.96,"volume":78685000},{"timestamp":1453818600,"date":"2016-01-26","index":2516,"close":8.96,"high":9,"low":8.8,"open":8.84,"volume":38350000},{"timestamp":1453905000,"date":"2016-01-27","index":2517,"close":8.85,"high":9.09,"low":8.85,"open":8.97,"volume":65855000},{"timestamp":1453991400,"date":"2016-01-28","index":2518,"close":9.06,"high":9.12,"low":8.87,"open":8.94,"volume":51000000},{"timestamp":1454077800,"date":"2016-01-29","index":2519,"close":9.06,"high":9.4,"low":9.03,"open":9.12,"volume":76730000},{"timestamp":1454337000,"date":"2016-02-01","index":2520,"close":9.45,"high":9.58,"low":9.26,"open":9.52,"volume":116850000},{"timestamp":1454423400,"date":"2016-02-02","index":2521,"close":9.51,"high":9.68,"low":9.37,"open":9.42,"volume":136260000}],"post":[{"timestamp":1454509800,"date":"2016-02-03","index":2522,"close":9.23,"high":9.33,"low":8.81,"open":9.19,"volume":189935000},{"timestamp":1454596200,"date":"2016-02-04","index":2523,"close":9.42,"high":9.53,"low":9.12,"open":9.2,"volume":74480000},{"timestamp":1454682600,"date":"2016-02-05","index":2524,"close":9.2,"high":9.51,"low":9.09,"open":9.4,"volume":76400000},{"timestamp":1454941800,"date":"2016-02-08","index":2525,"close":8.9,"high":9.22,"low":8.72,"open":9.09,"volume":71365000},{"timestamp":1455028200,"date":"2016-02-09","index":2526,"close":8.82,"high":9.04,"low":8.74,"open":8.84,"volume":56950000},{"timestamp":1455114600,"date":"2016-02-10","index":2527,"close":8.98,"high":9.08,"low":8.85,"open":8.88,"volume":49610000},{"timestamp":1455201000,"date":"2016-02-11","index":2528,"close":9.23,"high":9.36,"low":8.82,"open":8.88,"volume":64165000},{"timestamp":1455287400,"date":"2016-02-12","index":2529,"close":9.61,"high":9.76,"low":9.31,"open":9.32,"volume":87755000},{"timestamp":1455633000,"date":"2016-02-16","index":2530,"close":9.86,"high":9.86,"low":9.56,"open":9.68,"volume":56560000},{"timestamp":1455719400,"date":"2016-02-17","index":2531,"close":10.28,"high":10.3,"low":9.9,"open":9.91,"volume":81945000},{"timestamp":1455805800,"date":"2016-02-18","index":2532,"close":10.32,"high":10.38,"low":10.04,"open":10.3,"volume":56450000}]},{"date":"2015-10-20","estimated":4.62,"reported":4.59,"pre":[{"timestamp":1444138200,"date":"2015-10-06","index":2440,"close":14.27,"high":14.55,"low":14.23,"open":14.54,"volume":17985000},{"timestamp":1444224600,"date":"2015-10-07","index":2441,"close":14.4,"high":14.41,"low":14.1,"open":14.27,"volume":19335000},{"timestamp":1444311000,"date":"2015-10-08","index":2442,"close":14.7,"high":14.77,"low":14.38,"open":14.44,"volume":24870000},{"timestamp":1444397400,"date":"2015-10-09","index":2443,"close":14.66,"high":14.76,"low":14.54,"open":14.7,"volume":17780000},{"timestamp":1444656600,"date":"2015-10-12","index":2444,"close":14.96,"high":15.01,"low":14.58,"open":14.69,"volume":21680000},{"timestamp":1444743000,"date":"2015-10-13","index":2445,"close":15.01,"high":15.14,"low":14.94,"open":14.94,"volume":20910000},{"timestamp":1444829400,"date":"2015-10-14","index":2446,"close":14.37,"high":14.85,"low":14.22,"open":14.78,"volume":48065000},{"timestamp":1444915800,"date":"2015-10-15","index":2447,"close":14.48,"high":14.5,"low":14.17,"open":14.37,"volume":31430000},{"timestamp":1445002200,"date":"2015-10-16","index":2448,"close":14.45,"high":14.56,"low":14.4,"open":14.56,"volume":17330000},{"timestamp":1445261400,"date":"2015-10-19","index":2449,"close":14.37,"high":14.5,"low":14.19,"open":14.47,"volume":35720000},{"timestamp":1445347800,"date":"2015-10-20","index":2450,"close":14.11,"high":14.41,"low":14.11,"open":14.35,"volume":109735000}],"post":[{"timestamp":1445434200,"date":"2015-10-21","index":2451,"close":13.31,"high":13.32,"low":12.94,"open":13.01,"volume":100355000},{"timestamp":1445520600,"date":"2015-10-22","index":2452,"close":13.01,"high":13.38,"low":13,"open":13.33,"volume":40155000},{"timestamp":1445607000,"date":"2015-10-23","index":2453,"close":12.99,"high":13.16,"low":12.9,"open":13.16,"volume":34540000},{"timestamp":1445866200,"date":"2015-10-26","index":2454,"close":13.19,"high":13.37,"low":12.92,"open":12.93,"volume":33600000},{"timestamp":1445952600,"date":"2015-10-27","index":2455,"close":13.13,"high":13.26,"low":13.03,"open":13.19,"volume":19405000},{"timestamp":1446039000,"date":"2015-10-28","index":2456,"close":13.1,"high":13.18,"low":13.05,"open":13.14,"volume":25360000},{"timestamp":1446125400,"date":"2015-10-29","index":2457,"close":12.96,"high":13.1,"low":12.95,"open":12.99,"volume":19085000},{"timestamp":1446211800,"date":"2015-10-30","index":2458,"close":12.8,"high":13.07,"low":12.8,"open":12.96,"volume":32180000},{"timestamp":1446474600,"date":"2015-11-02","index":2459,"close":12.48,"high":12.62,"low":12.17,"open":12.2,"volume":107010000},{"timestamp":1446561000,"date":"2015-11-03","index":2460,"close":12.46,"high":12.63,"low":12.4,"open":12.55,"volume":46040000},{"timestamp":1446647400,"date":"2015-11-04","index":2461,"close":12.3,"high":12.54,"low":12.24,"open":12.52,"volume":60805000}]},{"date":"2015-07-21","estimated":4.44,"reported":4.45,"pre":[{"timestamp":1436275800,"date":"2015-07-07","index":2376,"close":12.41,"high":12.46,"low":12.11,"open":12.12,"volume":29650000},{"timestamp":1436362200,"date":"2015-07-08","index":2377,"close":12.26,"high":12.49,"low":12.23,"open":12.39,"volume":26120000},{"timestamp":1436448600,"date":"2015-07-09","index":2378,"close":12.54,"high":12.62,"low":12.35,"open":12.45,"volume":41050000},{"timestamp":1436535000,"date":"2015-07-10","index":2379,"close":12.79,"high":12.81,"low":12.56,"open":12.6,"volume":39245000},{"timestamp":1436794200,"date":"2015-07-13","index":2380,"close":13.16,"high":13.17,"low":12.87,"open":12.92,"volume":36275000},{"timestamp":1436880600,"date":"2015-07-14","index":2381,"close":13.11,"high":13.22,"low":13.08,"open":13.16,"volume":29885000},{"timestamp":1436967000,"date":"2015-07-15","index":2382,"close":13.22,"high":13.26,"low":13.07,"open":13.15,"volume":28455000},{"timestamp":1437053400,"date":"2015-07-16","index":2383,"close":13.17,"high":13.27,"low":13.09,"open":13.23,"volume":38875000},{"timestamp":1437139800,"date":"2015-07-17","index":2384,"close":13.24,"high":13.29,"low":13.14,"open":13.17,"volume":28030000},{"timestamp":1437399000,"date":"2015-07-20","index":2385,"close":13.56,"high":13.63,"low":13.3,"open":13.31,"volume":48645000},{"timestamp":1437485400,"date":"2015-07-21","index":2386,"close":13.46,"high":13.59,"low":13.4,"open":13.56,"volume":84060000}],"post":[{"timestamp":1437571800,"date":"2015-07-22","index":2387,"close":14.52,"high":14.59,"low":13.89,"open":13.9,"volume":151695000},{"timestamp":1437658200,"date":"2015-07-23","index":2388,"close":14.52,"high":14.69,"low":14.43,"open":14.47,"volume":52950000},{"timestamp":1437744600,"date":"2015-07-24","index":2389,"close":14.58,"high":14.58,"low":14.49,"open":14.5,"volume":29550000},{"timestamp":1438003800,"date":"2015-07-27","index":2390,"close":14.63,"high":14.68,"low":14.48,"open":14.52,"volume":35635000},{"timestamp":1438090200,"date":"2015-07-28","index":2391,"close":14.62,"high":14.75,"low":14.53,"open":14.7,"volume":21695000},{"timestamp":1438176600,"date":"2015-07-29","index":2392,"close":14.77,"high":14.79,"low":14.62,"open":14.64,"volume":29740000},{"timestamp":1438263000,"date":"2015-07-30","index":2393,"close":14.88,"high":14.9,"low":14.67,"open":14.74,"volume":22070000},{"timestamp":1438349400,"date":"2015-07-31","index":2394,"close":14.84,"high":14.93,"low":14.8,"open":14.91,"volume":19310000},{"timestamp":1438608600,"date":"2015-08-03","index":2395,"close":14.86,"high":14.89,"low":14.7,"open":14.87,"volume":22675000},{"timestamp":1438695000,"date":"2015-08-04","index":2396,"close":14.96,"high":14.99,"low":14.81,"open":14.84,"volume":19975000},{"timestamp":1438781400,"date":"2015-08-05","index":2397,"close":15.16,"high":15.17,"low":14.97,"open":14.99,"volume":26695000}]},{"date":"2015-04-21","estimated":3.66,"reported":3.88,"pre":[{"timestamp":1428413400,"date":"2015-04-07","index":2313,"close":13.17,"high":13.29,"low":13.09,"open":13.19,"volume":16190000},{"timestamp":1428499800,"date":"2015-04-08","index":2314,"close":13.09,"high":13.25,"low":13.05,"open":13.17,"volume":27440000},{"timestamp":1428586200,"date":"2015-04-09","index":2315,"close":13.03,"high":13.09,"low":12.97,"open":13.08,"volume":18770000},{"timestamp":1428672600,"date":"2015-04-10","index":2316,"close":13.66,"high":13.7,"low":13.3,"open":13.32,"volume":59720000},{"timestamp":1428931800,"date":"2015-04-13","index":2317,"close":13.67,"high":13.75,"low":13.54,"open":13.61,"volume":25720000},{"timestamp":1429018200,"date":"2015-04-14","index":2318,"close":13.56,"high":13.74,"low":13.52,"open":13.62,"volume":21905000},{"timestamp":1429104600,"date":"2015-04-15","index":2319,"close":13.55,"high":13.76,"low":13.51,"open":13.67,"volume":18145000},{"timestamp":1429191000,"date":"2015-04-16","index":2320,"close":13.63,"high":13.68,"low":13.54,"open":13.56,"volume":16980000},{"timestamp":1429277400,"date":"2015-04-17","index":2321,"close":13.68,"high":13.7,"low":13.46,"open":13.58,"volume":25980000},{"timestamp":1429536600,"date":"2015-04-20","index":2322,"close":13.74,"high":13.77,"low":13.65,"open":13.74,"volume":21790000},{"timestamp":1429623000,"date":"2015-04-21","index":2323,"close":13.85,"high":13.98,"low":13.78,"open":13.83,"volume":94165000}],"post":[{"timestamp":1429709400,"date":"2015-04-22","index":2324,"close":12.82,"high":13.14,"low":12.7,"open":13.1,"volume":188830000},{"timestamp":1429795800,"date":"2015-04-23","index":2325,"close":12.71,"high":12.87,"low":12.7,"open":12.84,"volume":54715000},{"timestamp":1429882200,"date":"2015-04-24","index":2326,"close":12.75,"high":12.79,"low":12.68,"open":12.77,"volume":39685000},{"timestamp":1430141400,"date":"2015-04-27","index":2327,"close":12.88,"high":12.92,"low":12.72,"open":12.8,"volume":37970000},{"timestamp":1430227800,"date":"2015-04-28","index":2328,"close":12.79,"high":12.94,"low":12.73,"open":12.88,"volume":31710000},{"timestamp":1430314200,"date":"2015-04-29","index":2329,"close":12.6,"high":12.77,"low":12.53,"open":12.75,"volume":39470000},{"timestamp":1430400600,"date":"2015-04-30","index":2330,"close":12.43,"high":12.7,"low":12.39,"open":12.64,"volume":28170000},{"timestamp":1430487000,"date":"2015-05-01","index":2331,"close":12.68,"high":12.68,"low":12.54,"open":12.58,"volume":26175000},{"timestamp":1430746200,"date":"2015-05-04","index":2332,"close":12.67,"high":12.84,"low":12.67,"open":12.73,"volume":15905000},{"timestamp":1430832600,"date":"2015-05-05","index":2333,"close":12.51,"high":12.7,"low":12.5,"open":12.64,"volume":21040000},{"timestamp":1430919000,"date":"2015-05-06","index":2334,"close":12.54,"high":12.56,"low":12.37,"open":12.51,"volume":25895000}]},{"date":"2015-02-03","estimated":3.79,"reported":3.84,"pre":[{"timestamp":1421764200,"date":"2015-01-20","index":2260,"close":14.12,"high":14.32,"low":14.05,"open":14.3,"volume":17045000},{"timestamp":1421850600,"date":"2015-01-21","index":2261,"close":14.08,"high":14.21,"low":14.04,"open":14.09,"volume":15375000},{"timestamp":1421937000,"date":"2015-01-22","index":2262,"close":14.27,"high":14.3,"low":14.07,"open":14.14,"volume":15065000},{"timestamp":1422023400,"date":"2015-01-23","index":2263,"close":14.27,"high":14.42,"low":14.26,"open":14.31,"volume":16230000},{"timestamp":1422282600,"date":"2015-01-26","index":2264,"close":14.47,"high":14.52,"low":14.25,"open":14.31,"volume":11385000},{"timestamp":1422369000,"date":"2015-01-27","index":2265,"close":14.43,"high":14.5,"low":14.32,"open":14.37,"volume":13780000},{"timestamp":1422455400,"date":"2015-01-28","index":2266,"close":14.24,"high":14.54,"low":14.21,"open":14.46,"volume":12225000},{"timestamp":1422541800,"date":"2015-01-29","index":2267,"close":14.29,"high":14.34,"low":14.18,"open":14.31,"volume":13685000},{"timestamp":1422628200,"date":"2015-01-30","index":2268,"close":14.2,"high":14.34,"low":14.15,"open":14.29,"volume":19255000},{"timestamp":1422887400,"date":"2015-02-02","index":2269,"close":14.25,"high":14.33,"low":14,"open":14.27,"volume":23395000},{"timestamp":1422973800,"date":"2015-02-03","index":2270,"close":14.53,"high":14.53,"low":14.2,"open":14.33,"volume":68210000}],"post":[{"timestamp":1423060200,"date":"2015-02-04","index":2271,"close":13.52,"high":13.73,"low":13.34,"open":13.61,"volume":123735000},{"timestamp":1423146600,"date":"2015-02-05","index":2272,"close":13.42,"high":13.6,"low":13.4,"open":13.6,"volume":41515000},{"timestamp":1423233000,"date":"2015-02-06","index":2273,"close":13.2,"high":13.56,"low":13.16,"open":13.54,"volume":43510000},{"timestamp":1423492200,"date":"2015-02-09","index":2274,"close":12.96,"high":13.16,"low":12.95,"open":13.12,"volume":32325000},{"timestamp":1423578600,"date":"2015-02-10","index":2275,"close":13.3,"high":13.32,"low":12.98,"open":13.04,"volume":36725000},{"timestamp":1423665000,"date":"2015-02-11","index":2276,"close":13.39,"high":13.53,"low":13.28,"open":13.33,"volume":26410000},{"timestamp":1423751400,"date":"2015-02-12","index":2277,"close":13.41,"high":13.44,"low":13.31,"open":13.42,"volume":14425000},{"timestamp":1423837800,"date":"2015-02-13","index":2278,"close":13.5,"high":13.56,"low":13.34,"open":13.43,"volume":18870000},{"timestamp":1424183400,"date":"2015-02-17","index":2279,"close":13.42,"high":13.55,"low":13.39,"open":13.49,"volume":14015000},{"timestamp":1424269800,"date":"2015-02-18","index":2280,"close":13.49,"high":13.5,"low":13.38,"open":13.4,"volume":14850000},{"timestamp":1424356200,"date":"2015-02-19","index":2281,"close":13.47,"high":13.65,"low":13.44,"open":13.49,"volume":14770000}]},{"date":"2014-10-20","estimated":3.84,"reported":4.15,"pre":[{"timestamp":1412602200,"date":"2014-10-06","index":2188,"close":13.42,"high":13.64,"low":13.41,"open":13.54,"volume":18940000},{"timestamp":1412688600,"date":"2014-10-07","index":2189,"close":13.26,"high":13.4,"low":13.24,"open":13.34,"volume":17415000},{"timestamp":1412775000,"date":"2014-10-08","index":2190,"close":13.44,"high":13.45,"low":13.21,"open":13.28,"volume":18105000},{"timestamp":1412861400,"date":"2014-10-09","index":2191,"close":13.21,"high":13.47,"low":13.15,"open":13.41,"volume":19600000},{"timestamp":1412947800,"date":"2014-10-10","index":2192,"close":13.11,"high":13.37,"low":13.1,"open":13.18,"volume":31295000},{"timestamp":1413207000,"date":"2014-10-13","index":2193,"close":12.79,"high":13.17,"low":12.76,"open":13.15,"volume":24085000},{"timestamp":1413293400,"date":"2014-10-14","index":2194,"close":13.02,"high":13.04,"low":12.78,"open":12.91,"volume":26725000},{"timestamp":1413379800,"date":"2014-10-15","index":2195,"close":12.95,"high":13.07,"low":12.62,"open":12.83,"volume":30680000},{"timestamp":1413466200,"date":"2014-10-16","index":2196,"close":12.92,"high":13,"low":12.7,"open":12.88,"volume":24935000},{"timestamp":1413552600,"date":"2014-10-17","index":2197,"close":12.83,"high":13.09,"low":12.76,"open":12.96,"volume":34350000},{"timestamp":1413811800,"date":"2014-10-20","index":2198,"close":13.06,"high":13.09,"low":12.82,"open":12.86,"volume":60805000}],"post":[{"timestamp":1413898200,"date":"2014-10-21","index":2199,"close":12.15,"high":12.59,"low":12.15,"open":12.5,"volume":112635000},{"timestamp":1413984600,"date":"2014-10-22","index":2200,"close":12.18,"high":12.39,"low":12.15,"open":12.23,"volume":50075000},{"timestamp":1414071000,"date":"2014-10-23","index":2201,"close":12.2,"high":12.31,"low":12.18,"open":12.25,"volume":30955000},{"timestamp":1414157400,"date":"2014-10-24","index":2202,"close":12.32,"high":12.36,"low":12.18,"open":12.26,"volume":24680000},{"timestamp":1414416600,"date":"2014-10-27","index":2203,"close":12.6,"high":12.67,"low":12.3,"open":12.3,"volume":28290000},{"timestamp":1414503000,"date":"2014-10-28","index":2204,"close":12.92,"high":12.95,"low":12.61,"open":12.63,"volume":30095000},{"timestamp":1414589400,"date":"2014-10-29","index":2205,"close":12.8,"high":12.98,"low":12.77,"open":12.91,"volume":22090000},{"timestamp":1414675800,"date":"2014-10-30","index":2206,"close":12.79,"high":12.9,"low":12.75,"open":12.81,"volume":13190000},{"timestamp":1414762200,"date":"2014-10-31","index":2207,"close":12.76,"high":12.93,"low":12.74,"open":12.87,"volume":22075000},{"timestamp":1415025000,"date":"2014-11-03","index":2208,"close":12.77,"high":12.82,"low":12.71,"open":12.77,"volume":15300000},{"timestamp":1415111400,"date":"2014-11-04","index":2209,"close":12.95,"high":12.99,"low":12.76,"open":12.81,"volume":20390000}]},{"date":"2014-07-21","estimated":3.09,"reported":3.5,"pre":[{"timestamp":1404739800,"date":"2014-07-07","index":2124,"close":11.88,"high":12.06,"low":11.86,"open":12.03,"volume":14930000},{"timestamp":1404826200,"date":"2014-07-08","index":2125,"close":11.73,"high":11.85,"low":11.52,"open":11.83,"volume":26045000},{"timestamp":1404912600,"date":"2014-07-09","index":2126,"close":12.08,"high":12.1,"low":11.77,"open":11.77,"volume":29850000},{"timestamp":1404999000,"date":"2014-07-10","index":2127,"close":12.01,"high":12.15,"low":11.9,"open":11.92,"volume":21270000},{"timestamp":1405085400,"date":"2014-07-11","index":2128,"close":11.97,"high":12.03,"low":11.95,"open":12.01,"volume":11230000},{"timestamp":1405344600,"date":"2014-07-14","index":2129,"close":12.1,"high":12.18,"low":12,"open":12.03,"volume":16275000},{"timestamp":1405431000,"date":"2014-07-15","index":2130,"close":11.95,"high":12.14,"low":11.81,"open":12.1,"volume":27935000},{"timestamp":1405517400,"date":"2014-07-16","index":2131,"close":11.81,"high":12.03,"low":11.8,"open":12.02,"volume":19350000},{"timestamp":1405603800,"date":"2014-07-17","index":2132,"close":11.63,"high":11.84,"low":11.6,"open":11.82,"volume":20770000},{"timestamp":1405690200,"date":"2014-07-18","index":2133,"close":11.85,"high":11.87,"low":11.66,"open":11.67,"volume":21625000},{"timestamp":1405949400,"date":"2014-07-21","index":2134,"close":11.8,"high":11.94,"low":11.65,"open":11.87,"volume":54980000}],"post":[{"timestamp":1406035800,"date":"2014-07-22","index":2135,"close":13.2,"high":13.36,"low":12.99,"open":13,"volume":113040000},{"timestamp":1406122200,"date":"2014-07-23","index":2136,"close":13.23,"high":13.25,"low":13.1,"open":13.17,"volume":27725000},{"timestamp":1406208600,"date":"2014-07-24","index":2137,"close":13.2,"high":13.28,"low":13.14,"open":13.26,"volume":18690000},{"timestamp":1406295000,"date":"2014-07-25","index":2138,"close":13.47,"high":13.48,"low":13.16,"open":13.16,"volume":29790000},{"timestamp":1406554200,"date":"2014-07-28","index":2139,"close":13.56,"high":13.58,"low":13.44,"open":13.5,"volume":23535000},{"timestamp":1406640600,"date":"2014-07-29","index":2140,"close":13.49,"high":13.61,"low":13.47,"open":13.55,"volume":14120000},{"timestamp":1406727000,"date":"2014-07-30","index":2141,"close":13.64,"high":13.65,"low":13.52,"open":13.56,"volume":20210000},{"timestamp":1406813400,"date":"2014-07-31","index":2142,"close":13.45,"high":13.59,"low":13.44,"open":13.56,"volume":23120000},{"timestamp":1406899800,"date":"2014-08-01","index":2143,"close":13.5,"high":13.54,"low":13.35,"open":13.5,"volume":17080000},{"timestamp":1407159000,"date":"2014-08-04","index":2144,"close":13.66,"high":13.72,"low":13.49,"open":13.56,"volume":22275000},{"timestamp":1407245400,"date":"2014-08-05","index":2145,"close":13.49,"high":13.66,"low":13.43,"open":13.66,"volume":16680000}]},{"date":"2014-04-17","estimated":2.86,"reported":2.64,"pre":[{"timestamp":1396531800,"date":"2014-04-03","index":2060,"close":11.42,"high":11.66,"low":11.31,"open":11.58,"volume":20550000},{"timestamp":1396618200,"date":"2014-04-04","index":2061,"close":11.1,"high":11.43,"low":11.02,"open":11.42,"volume":34355000},{"timestamp":1396877400,"date":"2014-04-07","index":2062,"close":10.71,"high":11.1,"low":10.58,"open":11,"volume":40205000},{"timestamp":1396963800,"date":"2014-04-08","index":2063,"close":11.01,"high":11.06,"low":10.78,"open":10.8,"volume":28965000},{"timestamp":1397050200,"date":"2014-04-09","index":2064,"close":11.13,"high":11.14,"low":10.94,"open":11.05,"volume":20520000},{"timestamp":1397136600,"date":"2014-04-10","index":2065,"close":10.68,"high":11.12,"low":10.68,"open":11.1,"volume":30000000},{"timestamp":1397223000,"date":"2014-04-11","index":2066,"close":10.7,"high":10.87,"low":10.53,"open":10.56,"volume":49400000},{"timestamp":1397482200,"date":"2014-04-14","index":2067,"close":10.82,"high":10.93,"low":10.68,"open":10.81,"volume":22100000},{"timestamp":1397568600,"date":"2014-04-15","index":2068,"close":10.81,"high":10.99,"low":10.64,"open":10.86,"volume":24395000},{"timestamp":1397655000,"date":"2014-04-16","index":2069,"close":11.05,"high":11.07,"low":10.8,"open":10.9,"volume":31575000},{"timestamp":1397741400,"date":"2014-04-17","index":2070,"close":10.39,"high":11.77,"low":10.37,"open":11.65,"volume":194125000}],"post":[{"timestamp":1398087000,"date":"2014-04-21","index":2071,"close":10.13,"high":10.44,"low":10.11,"open":10.43,"volume":68680000},{"timestamp":1398173400,"date":"2014-04-22","index":2072,"close":10.25,"high":10.28,"low":10.08,"open":10.17,"volume":45695000},{"timestamp":1398259800,"date":"2014-04-23","index":2073,"close":10.08,"high":10.24,"low":10.04,"open":10.22,"volume":24130000},{"timestamp":1398346200,"date":"2014-04-24","index":2074,"close":10.15,"high":10.23,"low":10.07,"open":10.17,"volume":26535000},{"timestamp":1398432600,"date":"2014-04-25","index":2075,"close":10.05,"high":10.15,"low":9.97,"open":10.15,"volume":20200000},{"timestamp":1398691800,"date":"2014-04-28","index":2076,"close":9.53,"high":10.05,"low":9.45,"open":10.05,"volume":71800000},{"timestamp":1398778200,"date":"2014-04-29","index":2077,"close":9.83,"high":9.9,"low":9.56,"open":9.6,"volume":37350000},{"timestamp":1398864600,"date":"2014-04-30","index":2078,"close":9.97,"high":10,"low":9.69,"open":9.77,"volume":33275000},{"timestamp":1398951000,"date":"2014-05-01","index":2079,"close":10,"high":10.1,"low":9.9,"open":9.97,"volume":23140000},{"timestamp":1399037400,"date":"2014-05-02","index":2080,"close":10.04,"high":10.09,"low":9.93,"open":9.93,"volume":23590000},{"timestamp":1399296600,"date":"2014-05-05","index":2081,"close":10.25,"high":10.37,"low":10.02,"open":10.09,"volume":30925000}]},{"date":"2014-01-30","estimated":2.53,"reported":2.53,"pre":[{"timestamp":1389796200,"date":"2014-01-15","index":2006,"close":10.65,"high":10.71,"low":10.6,"open":10.68,"volume":12150000},{"timestamp":1389882600,"date":"2014-01-16","index":2007,"close":10.59,"high":10.68,"low":10.56,"open":10.66,"volume":13015000},{"timestamp":1389969000,"date":"2014-01-17","index":2008,"close":10.55,"high":10.71,"low":10.52,"open":10.71,"volume":20185000},{"timestamp":1390314600,"date":"2014-01-21","index":2009,"close":10.51,"high":10.64,"low":10.46,"open":10.63,"volume":19330000},{"timestamp":1390401000,"date":"2014-01-22","index":2010,"close":10.32,"high":10.58,"low":10.27,"open":10.57,"volume":31165000},{"timestamp":1390487400,"date":"2014-01-23","index":2011,"close":10.07,"high":10.28,"low":9.97,"open":10.26,"volume":53110000},{"timestamp":1390573800,"date":"2014-01-24","index":2012,"close":9.85,"high":10.05,"low":9.79,"open":9.91,"volume":44660000},{"timestamp":1390833000,"date":"2014-01-27","index":2013,"close":9.79,"high":9.94,"low":9.65,"open":9.85,"volume":28160000},{"timestamp":1390919400,"date":"2014-01-28","index":2014,"close":9.84,"high":9.98,"low":9.77,"open":9.84,"volume":19895000},{"timestamp":1391005800,"date":"2014-01-29","index":2015,"close":9.69,"high":9.84,"low":9.62,"open":9.8,"volume":32880000},{"timestamp":1391092200,"date":"2014-01-30","index":2016,"close":9.88,"high":9.99,"low":9.71,"open":9.74,"volume":63025000}],"post":[{"timestamp":1391178600,"date":"2014-01-31","index":2017,"close":11.04,"high":11.38,"low":10.92,"open":11.07,"volume":106735000},{"timestamp":1391437800,"date":"2014-02-03","index":2018,"close":10.86,"high":11.08,"low":10.71,"open":11,"volume":53555000},{"timestamp":1391524200,"date":"2014-02-04","index":2019,"close":10.81,"high":10.93,"low":10.73,"open":10.93,"volume":27840000},{"timestamp":1391610600,"date":"2014-02-05","index":2020,"close":10.85,"high":10.89,"low":10.62,"open":10.78,"volume":24915000},{"timestamp":1391697000,"date":"2014-02-06","index":2021,"close":10.89,"high":11.1,"low":10.84,"open":10.85,"volume":22475000},{"timestamp":1391783400,"date":"2014-02-07","index":2022,"close":10.99,"high":11.01,"low":10.8,"open":10.87,"volume":24705000},{"timestamp":1392042600,"date":"2014-02-10","index":2023,"close":10.96,"high":11.05,"low":10.86,"open":11.05,"volume":17210000},{"timestamp":1392129000,"date":"2014-02-11","index":2024,"close":10.9,"high":11.04,"low":10.88,"open":10.97,"volume":20545000},{"timestamp":1392215400,"date":"2014-02-12","index":2025,"close":10.91,"high":11.04,"low":10.79,"open":10.98,"volume":24260000},{"timestamp":1392301800,"date":"2014-02-13","index":2026,"close":11.15,"high":11.23,"low":10.78,"open":10.79,"volume":26650000},{"timestamp":1392388200,"date":"2014-02-14","index":2027,"close":11.08,"high":11.18,"low":10.94,"open":11.04,"volume":16500000}]},{"date":"2013-10-17","estimated":2.78,"reported":2.66,"pre":[{"timestamp":1380807000,"date":"2013-10-03","index":1935,"close":8.53,"high":8.57,"low":8.42,"open":8.52,"volume":22010000},{"timestamp":1380893400,"date":"2013-10-04","index":1936,"close":8.68,"high":8.69,"low":8.52,"open":8.53,"volume":16795000},{"timestamp":1381152600,"date":"2013-10-07","index":1937,"close":8.67,"high":8.68,"low":8.58,"open":8.6,"volume":26185000},{"timestamp":1381239000,"date":"2013-10-08","index":1938,"close":8.55,"high":8.68,"low":8.47,"open":8.64,"volume":31740000},{"timestamp":1381325400,"date":"2013-10-09","index":1939,"close":8.57,"high":8.65,"low":8.47,"open":8.6,"volume":22150000},{"timestamp":1381411800,"date":"2013-10-10","index":1940,"close":8.72,"high":8.74,"low":8.61,"open":8.64,"volume":15490000},{"timestamp":1381498200,"date":"2013-10-11","index":1941,"close":8.87,"high":8.88,"low":8.76,"open":8.78,"volume":20560000},{"timestamp":1381757400,"date":"2013-10-14","index":1942,"close":8.84,"high":8.95,"low":8.81,"open":8.83,"volume":27165000},{"timestamp":1381843800,"date":"2013-10-15","index":1943,"close":8.67,"high":8.87,"low":8.66,"open":8.83,"volume":27715000},{"timestamp":1381930200,"date":"2013-10-16","index":1944,"close":8.76,"high":8.77,"low":8.68,"open":8.73,"volume":25540000},{"timestamp":1382016600,"date":"2013-10-17","index":1945,"close":8.78,"high":8.85,"low":8.76,"open":8.77,"volume":44900000}],"post":[{"timestamp":1382103000,"date":"2013-10-18","index":1946,"close":10.19,"high":10.22,"low":9.55,"open":9.62,"volume":121945000},{"timestamp":1382362200,"date":"2013-10-21","index":1947,"close":10.19,"high":10.24,"low":10.13,"open":10.19,"volume":45490000},{"timestamp":1382448600,"date":"2013-10-22","index":1948,"close":10.4,"high":10.41,"low":10.18,"open":10.18,"volume":40880000},{"timestamp":1382535000,"date":"2013-10-23","index":1949,"close":10.42,"high":10.45,"low":10.29,"open":10.3,"volume":29325000},{"timestamp":1382621400,"date":"2013-10-24","index":1950,"close":10.46,"high":10.49,"low":10.36,"open":10.42,"volume":21205000},{"timestamp":1382707800,"date":"2013-10-25","index":1951,"close":10.55,"high":10.56,"low":10.42,"open":10.44,"volume":23750000},{"timestamp":1382967000,"date":"2013-10-28","index":1952,"close":10.56,"high":10.56,"low":10.46,"open":10.54,"volume":20925000},{"timestamp":1383053400,"date":"2013-10-29","index":1953,"close":10.56,"high":10.6,"low":10.46,"open":10.56,"volume":16910000},{"timestamp":1383139800,"date":"2013-10-30","index":1954,"close":10.49,"high":10.6,"low":10.46,"open":10.58,"volume":14240000},{"timestamp":1383226200,"date":"2013-10-31","index":1955,"close":10.54,"high":10.63,"low":10.43,"open":10.43,"volume":16150000},{"timestamp":1383312600,"date":"2013-11-01","index":1956,"close":10.55,"high":10.6,"low":10.5,"open":10.54,"volume":18370000}]},{"date":"2013-07-18","estimated":2.81,"reported":2.82,"pre":[{"timestamp":1372858200,"date":"2013-07-03","index":1871,"close":7.69,"high":7.74,"low":7.49,"open":7.5,"volume":34600000},{"timestamp":1373031000,"date":"2013-07-05","index":1872,"close":7.73,"high":7.74,"low":7.66,"open":7.72,"volume":18950000},{"timestamp":1373290200,"date":"2013-07-08","index":1873,"close":7.72,"high":7.76,"low":7.68,"open":7.75,"volume":17270000},{"timestamp":1373376600,"date":"2013-07-09","index":1874,"close":7.73,"high":7.8,"low":7.71,"open":7.76,"volume":14745000},{"timestamp":1373463000,"date":"2013-07-10","index":1875,"close":7.64,"high":7.71,"low":7.6,"open":7.71,"volume":18925000},{"timestamp":1373549400,"date":"2013-07-11","index":1876,"close":7.66,"high":7.73,"low":7.61,"open":7.65,"volume":14115000},{"timestamp":1373635800,"date":"2013-07-12","index":1877,"close":7.73,"high":7.75,"low":7.67,"open":7.68,"volume":17020000},{"timestamp":1373895000,"date":"2013-07-15","index":1878,"close":7.68,"high":7.73,"low":7.66,"open":7.71,"volume":16885000},{"timestamp":1373981400,"date":"2013-07-16","index":1879,"close":7.58,"high":7.67,"low":7.49,"open":7.66,"volume":28000000},{"timestamp":1374067800,"date":"2013-07-17","index":1880,"close":7.52,"high":7.6,"low":7.44,"open":7.6,"volume":23905000},{"timestamp":1374154200,"date":"2013-07-18","index":1881,"close":7.53,"high":7.55,"low":7.45,"open":7.52,"volume":48580000}],"post":[{"timestamp":1374240600,"date":"2013-07-19","index":1882,"close":8.18,"high":8.2,"low":7.9,"open":7.98,"volume":113505000},{"timestamp":1374499800,"date":"2013-07-22","index":1883,"close":8.04,"high":8.16,"low":8.02,"open":8.11,"volume":28885000},{"timestamp":1374586200,"date":"2013-07-23","index":1884,"close":7.95,"high":8.1,"low":7.93,"open":8.03,"volume":19610000},{"timestamp":1374672600,"date":"2013-07-24","index":1885,"close":8,"high":8.06,"low":7.93,"open":7.93,"volume":22605000},{"timestamp":1374759000,"date":"2013-07-25","index":1886,"close":8.09,"high":8.09,"low":7.92,"open":8.01,"volume":26650000},{"timestamp":1374845400,"date":"2013-07-26","index":1887,"close":8.12,"high":8.15,"low":8.06,"open":8.06,"volume":16970000},{"timestamp":1375104600,"date":"2013-07-29","index":1888,"close":8.09,"high":8.17,"low":8.04,"open":8.09,"volume":9665000},{"timestamp":1375191000,"date":"2013-07-30","index":1889,"close":8.15,"high":8.19,"low":8.11,"open":8.13,"volume":12860000},{"timestamp":1375277400,"date":"2013-07-31","index":1890,"close":8.25,"high":8.3,"low":8.13,"open":8.16,"volume":24150000},{"timestamp":1375363800,"date":"2013-08-01","index":1891,"close":8.28,"high":8.36,"low":8.25,"open":8.3,"volume":13735000},{"timestamp":1375450200,"date":"2013-08-02","index":1892,"close":8.24,"high":8.29,"low":8.22,"open":8.29,"volume":12310000}]},{"date":"2013-04-18","estimated":2.13,"reported":2.35,"pre":[{"timestamp":1365082200,"date":"2013-04-04","index":1808,"close":6.46,"high":6.53,"low":6.44,"open":6.47,"volume":20775000},{"timestamp":1365168600,"date":"2013-04-05","index":1809,"close":6.56,"high":6.58,"low":6.34,"open":6.36,"volume":23500000},{"timestamp":1365427800,"date":"2013-04-08","index":1810,"close":6.75,"high":6.76,"low":6.54,"open":6.54,"volume":36510000},{"timestamp":1365514200,"date":"2013-04-09","index":1811,"close":6.65,"high":6.74,"low":6.61,"open":6.74,"volume":26070000},{"timestamp":1365600600,"date":"2013-04-10","index":1812,"close":6.87,"high":7,"low":6.68,"open":6.68,"volume":47385000},{"timestamp":1365687000,"date":"2013-04-11","index":1813,"close":6.63,"high":6.88,"low":6.61,"open":6.8,"volume":72920000},{"timestamp":1365773400,"date":"2013-04-12","index":1814,"close":6.84,"high":6.84,"low":6.55,"open":6.6,"volume":39120000},{"timestamp":1366032600,"date":"2013-04-15","index":1815,"close":6.74,"high":7,"low":6.74,"open":6.98,"volume":44610000},{"timestamp":1366119000,"date":"2013-04-16","index":1816,"close":6.84,"high":6.88,"low":6.75,"open":6.82,"volume":22395000},{"timestamp":1366205400,"date":"2013-04-17","index":1817,"close":6.8,"high":6.88,"low":6.75,"open":6.79,"volume":17010000},{"timestamp":1366291800,"date":"2013-04-18","index":1818,"close":6.57,"high":6.83,"low":6.57,"open":6.83,"volume":50645000}],"post":[{"timestamp":1366378200,"date":"2013-04-19","index":1819,"close":7.32,"high":7.33,"low":6.87,"open":6.9,"volume":137370000},{"timestamp":1366637400,"date":"2013-04-22","index":1820,"close":7.26,"high":7.46,"low":7.25,"open":7.34,"volume":49450000},{"timestamp":1366723800,"date":"2013-04-23","index":1821,"close":7.23,"high":7.32,"low":7.16,"open":7.27,"volume":35685000},{"timestamp":1366810200,"date":"2013-04-24","index":1822,"close":7.26,"high":7.31,"low":7.17,"open":7.17,"volume":20960000},{"timestamp":1366896600,"date":"2013-04-25","index":1823,"close":7.26,"high":7.32,"low":7.22,"open":7.27,"volume":15115000},{"timestamp":1366983000,"date":"2013-04-26","index":1824,"close":7.23,"high":7.28,"low":7.19,"open":7.24,"volume":16990000},{"timestamp":1367242200,"date":"2013-04-29","index":1825,"close":7.27,"high":7.34,"low":7.19,"open":7.24,"volume":13810000},{"timestamp":1367328600,"date":"2013-04-30","index":1826,"close":7.26,"high":7.31,"low":7.21,"open":7.31,"volume":18685000},{"timestamp":1367415000,"date":"2013-05-01","index":1827,"close":7.24,"high":7.3,"low":7.17,"open":7.22,"volume":13895000},{"timestamp":1367501400,"date":"2013-05-02","index":1828,"close":7.3,"high":7.39,"low":7.23,"open":7.23,"volume":18155000},{"timestamp":1367587800,"date":"2013-05-03","index":1829,"close":7.35,"high":7.39,"low":7.31,"open":7.36,"volume":11695000}]},{"date":"2013-02-05","estimated":1.96,"reported":1.95,"pre":[{"timestamp":1358865000,"date":"2013-01-22","index":1758,"close":5.88,"high":5.93,"low":5.81,"open":5.89,"volume":36005000},{"timestamp":1358951400,"date":"2013-01-23","index":1759,"close":5.87,"high":5.94,"low":5.82,"open":5.86,"volume":19920000},{"timestamp":1359037800,"date":"2013-01-24","index":1760,"close":5.99,"high":6.01,"low":5.86,"open":5.87,"volume":19490000},{"timestamp":1359124200,"date":"2013-01-25","index":1761,"close":6.07,"high":6.12,"low":5.98,"open":6,"volume":39895000},{"timestamp":1359383400,"date":"2013-01-28","index":1762,"close":6.23,"high":6.3,"low":6.15,"open":6.19,"volume":34015000},{"timestamp":1359469800,"date":"2013-01-29","index":1763,"close":6.2,"high":6.26,"low":6.15,"open":6.25,"volume":20305000},{"timestamp":1359556200,"date":"2013-01-30","index":1764,"close":6.17,"high":6.24,"low":6.14,"open":6.22,"volume":19075000},{"timestamp":1359642600,"date":"2013-01-31","index":1765,"close":6.14,"high":6.18,"low":6.05,"open":6.16,"volume":22415000},{"timestamp":1359729000,"date":"2013-02-01","index":1766,"close":6.25,"high":6.28,"low":6.16,"open":6.17,"volume":26795000},{"timestamp":1359988200,"date":"2013-02-04","index":1767,"close":6.2,"high":6.27,"low":6.19,"open":6.22,"volume":31425000},{"timestamp":1360074600,"date":"2013-02-05","index":1768,"close":6.1,"high":6.24,"low":6.07,"open":6.19,"volume":64020000}],"post":[{"timestamp":1360161000,"date":"2013-02-06","index":1769,"close":6.45,"high":6.49,"low":6.08,"open":6.1,"volume":96930000},{"timestamp":1360247400,"date":"2013-02-07","index":1770,"close":6.37,"high":6.46,"low":6.29,"open":6.43,"volume":39670000},{"timestamp":1360333800,"date":"2013-02-08","index":1771,"close":6.41,"high":6.43,"low":6.33,"open":6.34,"volume":20165000},{"timestamp":1360593000,"date":"2013-02-11","index":1772,"close":6.47,"high":6.51,"low":6.4,"open":6.42,"volume":22665000},{"timestamp":1360679400,"date":"2013-02-12","index":1773,"close":6.45,"high":6.54,"low":6.44,"open":6.45,"volume":17680000},{"timestamp":1360765800,"date":"2013-02-13","index":1774,"close":6.34,"high":6.45,"low":6.32,"open":6.43,"volume":30285000},{"timestamp":1360852200,"date":"2013-02-14","index":1775,"close":6.35,"high":6.38,"low":6.29,"open":6.33,"volume":24195000},{"timestamp":1360938600,"date":"2013-02-15","index":1776,"close":6.28,"high":6.38,"low":6.22,"open":6.38,"volume":33915000},{"timestamp":1361284200,"date":"2013-02-19","index":1777,"close":6.26,"high":6.35,"low":6.23,"open":6.29,"volume":26530000},{"timestamp":1361370600,"date":"2013-02-20","index":1778,"close":6.19,"high":6.3,"low":6.16,"open":6.26,"volume":29410000},{"timestamp":1361457000,"date":"2013-02-21","index":1779,"close":6.16,"high":6.27,"low":6.14,"open":6.14,"volume":31960000}]},{"date":"2012-10-18","estimated":2.3,"reported":2.27,"pre":[{"timestamp":1349357400,"date":"2012-10-04","index":1686,"close":5.88,"high":6.05,"low":5.87,"open":6.05,"volume":54160000},{"timestamp":1349443800,"date":"2012-10-05","index":1687,"close":5.62,"high":5.92,"low":5.56,"open":5.9,"volume":120910000},{"timestamp":1349703000,"date":"2012-10-08","index":1688,"close":5.73,"high":5.84,"low":5.59,"open":5.63,"volume":65600000},{"timestamp":1349789400,"date":"2012-10-09","index":1689,"close":5.73,"high":5.8,"low":5.61,"open":5.7,"volume":55345000},{"timestamp":1349875800,"date":"2012-10-10","index":1690,"close":5.73,"high":5.84,"low":5.68,"open":5.77,"volume":35865000},{"timestamp":1349962200,"date":"2012-10-11","index":1691,"close":5.73,"high":5.81,"low":5.61,"open":5.66,"volume":59845000},{"timestamp":1350048600,"date":"2012-10-12","index":1692,"close":5.81,"high":5.83,"low":5.71,"open":5.71,"volume":46365000},{"timestamp":1350307800,"date":"2012-10-15","index":1693,"close":5.9,"high":5.94,"low":5.73,"open":5.78,"volume":50070000},{"timestamp":1350394200,"date":"2012-10-16","index":1694,"close":5.84,"high":5.93,"low":5.8,"open":5.9,"volume":36945000},{"timestamp":1350480600,"date":"2012-10-17","index":1695,"close":5.8,"high":5.86,"low":5.77,"open":5.77,"volume":33665000},{"timestamp":1350567000,"date":"2012-10-18","index":1696,"close":5.72,"high":5.87,"low":5.66,"open":5.87,"volume":104860000}],"post":[{"timestamp":1350653400,"date":"2012-10-19","index":1697,"close":4.86,"high":5.06,"low":4.79,"open":5.04,"volume":317455000},{"timestamp":1350912600,"date":"2012-10-22","index":1698,"close":4.75,"high":4.88,"low":4.68,"open":4.88,"volume":101765000},{"timestamp":1350999000,"date":"2012-10-23","index":1699,"close":4.72,"high":4.86,"low":4.68,"open":4.69,"volume":90530000},{"timestamp":1351085400,"date":"2012-10-24","index":1700,"close":4.86,"high":4.87,"low":4.7,"open":4.76,"volume":91995000},{"timestamp":1351171800,"date":"2012-10-25","index":1701,"close":4.96,"high":4.97,"low":4.87,"open":4.9,"volume":82670000},{"timestamp":1351258200,"date":"2012-10-26","index":1702,"close":5.03,"high":5.05,"low":4.91,"open":4.99,"volume":60455000},{"timestamp":1351690200,"date":"2012-10-31","index":1703,"close":5.09,"high":5.11,"low":5,"open":5.07,"volume":37065000},{"timestamp":1351776600,"date":"2012-11-01","index":1704,"close":5.26,"high":5.27,"low":5.03,"open":5.03,"volume":54820000},{"timestamp":1351863000,"date":"2012-11-02","index":1705,"close":5.25,"high":5.37,"low":5.24,"open":5.28,"volume":38475000},{"timestamp":1352125800,"date":"2012-11-05","index":1706,"close":5.3,"high":5.32,"low":5.2,"open":5.25,"volume":23775000},{"timestamp":1352212200,"date":"2012-11-06","index":1707,"close":5.59,"high":5.63,"low":5.43,"open":5.43,"volume":64110000}]},{"date":"2012-07-19","estimated":2.3,"reported":2.56,"pre":[{"timestamp":1341495000,"date":"2012-07-05","index":1622,"close":7.66,"high":7.73,"low":7.58,"open":7.58,"volume":22675000},{"timestamp":1341581400,"date":"2012-07-06","index":1623,"close":7.67,"high":7.69,"low":7.57,"open":7.57,"volume":20890000},{"timestamp":1341840600,"date":"2012-07-09","index":1624,"close":7.73,"high":7.85,"low":7.64,"open":7.64,"volume":37370000},{"timestamp":1341927000,"date":"2012-07-10","index":1625,"close":7.6,"high":7.82,"low":7.56,"open":7.77,"volume":32615000},{"timestamp":1342013400,"date":"2012-07-11","index":1626,"close":7.61,"high":7.65,"low":7.51,"open":7.61,"volume":21160000},{"timestamp":1342099800,"date":"2012-07-12","index":1627,"close":7.67,"high":7.7,"low":7.54,"open":7.56,"volume":25610000},{"timestamp":1342186200,"date":"2012-07-13","index":1628,"close":7.85,"high":7.88,"low":7.66,"open":7.67,"volume":39005000},{"timestamp":1342445400,"date":"2012-07-16","index":1629,"close":7.89,"high":7.97,"low":7.81,"open":7.81,"volume":28555000},{"timestamp":1342531800,"date":"2012-07-17","index":1630,"close":7.98,"high":8.04,"low":7.88,"open":8,"volume":31530000},{"timestamp":1342618200,"date":"2012-07-18","index":1631,"close":7.96,"high":7.99,"low":7.86,"open":7.93,"volume":19085000},{"timestamp":1342704600,"date":"2012-07-19","index":1632,"close":8.08,"high":8.09,"low":7.94,"open":7.94,"volume":66715000}],"post":[{"timestamp":1342791000,"date":"2012-07-20","index":1633,"close":6.34,"high":6.72,"low":6.14,"open":6.57,"volume":489755000},{"timestamp":1343050200,"date":"2012-07-23","index":1634,"close":6.12,"high":6.26,"low":6.02,"open":6.16,"volume":90860000},{"timestamp":1343136600,"date":"2012-07-24","index":1635,"close":5.89,"high":6.1,"low":5.85,"open":6.05,"volume":96275000},{"timestamp":1343223000,"date":"2012-07-25","index":1636,"close":5.93,"high":6.01,"low":5.9,"open":5.95,"volume":46635000},{"timestamp":1343309400,"date":"2012-07-26","index":1637,"close":5.8,"high":6.06,"low":5.79,"open":6,"volume":57255000},{"timestamp":1343395800,"date":"2012-07-27","index":1638,"close":5.92,"high":5.94,"low":5.74,"open":5.82,"volume":65585000},{"timestamp":1343655000,"date":"2012-07-30","index":1639,"close":5.82,"high":5.98,"low":5.8,"open":5.93,"volume":46315000},{"timestamp":1343741400,"date":"2012-07-31","index":1640,"close":5.85,"high":5.9,"low":5.78,"open":5.83,"volume":32915000},{"timestamp":1343827800,"date":"2012-08-01","index":1641,"close":5.61,"high":5.88,"low":5.61,"open":5.86,"volume":38870000},{"timestamp":1343914200,"date":"2012-08-02","index":1642,"close":5.68,"high":5.74,"low":5.55,"open":5.56,"volume":45590000},{"timestamp":1344000600,"date":"2012-08-03","index":1643,"close":5.95,"high":5.97,"low":5.76,"open":5.77,"volume":68540000}]},{"date":"2012-04-19","estimated":1.93,"reported":1.97,"pre":[{"timestamp":1333546200,"date":"2012-04-04","index":1559,"close":8.34,"high":8.42,"low":8.22,"open":8.38,"volume":33945000},{"timestamp":1333632600,"date":"2012-04-05","index":1560,"close":8.5,"high":8.5,"low":8.3,"open":8.3,"volume":26970000},{"timestamp":1333978200,"date":"2012-04-09","index":1561,"close":8.53,"high":8.54,"low":8.41,"open":8.41,"volume":23085000},{"timestamp":1334064600,"date":"2012-04-10","index":1562,"close":8.33,"high":8.58,"low":8.29,"open":8.5,"volume":37505000},{"timestamp":1334151000,"date":"2012-04-11","index":1563,"close":8.45,"high":8.53,"low":8.42,"open":8.43,"volume":34900000},{"timestamp":1334237400,"date":"2012-04-12","index":1564,"close":8.66,"high":8.67,"low":8.46,"open":8.48,"volume":40395000},{"timestamp":1334323800,"date":"2012-04-13","index":1565,"close":8.81,"high":8.85,"low":8.58,"open":8.68,"volume":47430000},{"timestamp":1334583000,"date":"2012-04-16","index":1566,"close":8.64,"high":8.84,"low":8.58,"open":8.79,"volume":41620000},{"timestamp":1334669400,"date":"2012-04-17","index":1567,"close":8.65,"high":8.7,"low":8.58,"open":8.7,"volume":31365000},{"timestamp":1334755800,"date":"2012-04-18","index":1568,"close":8.76,"high":8.82,"low":8.64,"open":8.65,"volume":25040000},{"timestamp":1334842200,"date":"2012-04-19","index":1569,"close":8.62,"high":8.79,"low":8.57,"open":8.78,"volume":41930000}],"post":[{"timestamp":1334928600,"date":"2012-04-20","index":1570,"close":8.39,"high":8.67,"low":8.32,"open":8.59,"volume":101565000},{"timestamp":1335187800,"date":"2012-04-23","index":1571,"close":8.34,"high":8.35,"low":8.13,"open":8.28,"volume":67040000},{"timestamp":1335274200,"date":"2012-04-24","index":1572,"close":8.06,"high":8.28,"low":8.02,"open":8.24,"volume":60390000},{"timestamp":1335360600,"date":"2012-04-25","index":1573,"close":8.26,"high":8.27,"low":8.1,"open":8.11,"volume":29160000},{"timestamp":1335447000,"date":"2012-04-26","index":1574,"close":8.29,"high":8.37,"low":8.2,"open":8.24,"volume":29590000},{"timestamp":1335533400,"date":"2012-04-27","index":1575,"close":8.39,"high":8.42,"low":8.24,"open":8.3,"volume":29410000},{"timestamp":1335792600,"date":"2012-04-30","index":1576,"close":8.28,"high":8.39,"low":8.26,"open":8.37,"volume":16265000},{"timestamp":1335879000,"date":"2012-05-01","index":1577,"close":8.4,"high":8.48,"low":8.29,"open":8.31,"volume":25070000},{"timestamp":1335965400,"date":"2012-05-02","index":1578,"close":8.46,"high":8.49,"low":8.32,"open":8.36,"volume":23370000},{"timestamp":1336051800,"date":"2012-05-03","index":1579,"close":8.29,"high":8.47,"low":8.27,"open":8.47,"volume":25250000},{"timestamp":1336138200,"date":"2012-05-04","index":1580,"close":8.16,"high":8.26,"low":8.13,"open":8.26,"volume":35665000}]},{"date":"2012-02-01","estimated":1.83,"reported":1.81,"pre":[{"timestamp":1326897000,"date":"2012-01-18","index":1505,"close":7.14,"high":7.16,"low":7.04,"open":7.08,"volume":16195000},{"timestamp":1326983400,"date":"2012-01-19","index":1506,"close":7.16,"high":7.19,"low":7.11,"open":7.13,"volume":16595000},{"timestamp":1327069800,"date":"2012-01-20","index":1507,"close":7.13,"high":7.17,"low":7.08,"open":7.13,"volume":19170000},{"timestamp":1327329000,"date":"2012-01-23","index":1508,"close":7.21,"high":7.27,"low":7.13,"open":7.14,"volume":24030000},{"timestamp":1327415400,"date":"2012-01-24","index":1509,"close":7.21,"high":7.22,"low":7.14,"open":7.17,"volume":18665000},{"timestamp":1327501800,"date":"2012-01-25","index":1510,"close":7.26,"high":7.3,"low":7.18,"open":7.2,"volume":24565000},{"timestamp":1327588200,"date":"2012-01-26","index":1511,"close":7.32,"high":7.41,"low":7.26,"open":7.28,"volume":24560000},{"timestamp":1327674600,"date":"2012-01-27","index":1512,"close":7.34,"high":7.37,"low":7.25,"open":7.28,"volume":13965000},{"timestamp":1327933800,"date":"2012-01-30","index":1513,"close":7.35,"high":7.36,"low":7.28,"open":7.3,"volume":14405000},{"timestamp":1328020200,"date":"2012-01-31","index":1514,"close":7.35,"high":7.39,"low":7.31,"open":7.37,"volume":17540000},{"timestamp":1328106600,"date":"2012-02-01","index":1515,"close":7.41,"high":7.43,"low":7.29,"open":7.36,"volume":43670000}],"post":[{"timestamp":1328193000,"date":"2012-02-02","index":1516,"close":7.26,"high":7.47,"low":7.17,"open":7.32,"volume":70675000},{"timestamp":1328279400,"date":"2012-02-03","index":1517,"close":7.44,"high":7.46,"low":7.32,"open":7.34,"volume":40500000},{"timestamp":1328538600,"date":"2012-02-06","index":1518,"close":7.43,"high":7.5,"low":7.39,"open":7.4,"volume":26865000},{"timestamp":1328625000,"date":"2012-02-07","index":1519,"close":7.48,"high":7.5,"low":7.4,"open":7.42,"volume":19185000},{"timestamp":1328711400,"date":"2012-02-08","index":1520,"close":7.48,"high":7.51,"low":7.42,"open":7.48,"volume":20435000},{"timestamp":1328797800,"date":"2012-02-09","index":1521,"close":7.53,"high":7.55,"low":7.45,"open":7.51,"volume":24240000},{"timestamp":1328884200,"date":"2012-02-10","index":1522,"close":7.53,"high":7.53,"low":7.45,"open":7.46,"volume":15565000},{"timestamp":1329143400,"date":"2012-02-13","index":1523,"close":7.55,"high":7.6,"low":7.5,"open":7.57,"volume":19575000},{"timestamp":1329229800,"date":"2012-02-14","index":1524,"close":7.58,"high":7.59,"low":7.5,"open":7.54,"volume":19485000},{"timestamp":1329316200,"date":"2012-02-15","index":1525,"close":7.51,"high":7.67,"low":7.47,"open":7.61,"volume":37860000},{"timestamp":1329402600,"date":"2012-02-16","index":1526,"close":7.64,"high":7.66,"low":7.5,"open":7.51,"volume":25300000}]},{"date":"2011-10-20","estimated":1.85,"reported":1.9,"pre":[{"timestamp":1317907800,"date":"2011-10-06","index":1435,"close":5.98,"high":6.02,"low":5.78,"open":5.86,"volume":77490000},{"timestamp":1317994200,"date":"2011-10-07","index":1436,"close":5.89,"high":5.97,"low":5.81,"open":5.94,"volume":49750000},{"timestamp":1318253400,"date":"2011-10-10","index":1437,"close":6.16,"high":6.24,"low":5.97,"open":5.98,"volume":37080000},{"timestamp":1318339800,"date":"2011-10-11","index":1438,"close":6.2,"high":6.3,"low":6.1,"open":6.1,"volume":34135000},{"timestamp":1318426200,"date":"2011-10-12","index":1439,"close":6.28,"high":6.36,"low":6.22,"open":6.27,"volume":41430000},{"timestamp":1318512600,"date":"2011-10-13","index":1440,"close":6.35,"high":6.38,"low":6.23,"open":6.23,"volume":34420000},{"timestamp":1318599000,"date":"2011-10-14","index":1441,"close":6.42,"high":6.43,"low":6.29,"open":6.4,"volume":34950000},{"timestamp":1318858200,"date":"2011-10-17","index":1442,"close":6.4,"high":6.49,"low":6.34,"open":6.39,"volume":30695000},{"timestamp":1318944600,"date":"2011-10-18","index":1443,"close":6.4,"high":6.42,"low":6.21,"open":6.41,"volume":29240000},{"timestamp":1319031000,"date":"2011-10-19","index":1444,"close":6.21,"high":6.4,"low":6.18,"open":6.39,"volume":37915000},{"timestamp":1319117400,"date":"2011-10-20","index":1445,"close":6.16,"high":6.25,"low":6.12,"open":6.18,"volume":61640000}],"post":[{"timestamp":1319203800,"date":"2011-10-21","index":1446,"close":6.67,"high":6.67,"low":6.37,"open":6.4,"volume":133055000},{"timestamp":1319463000,"date":"2011-10-24","index":1447,"close":6.85,"high":6.86,"low":6.65,"open":6.68,"volume":55865000},{"timestamp":1319549400,"date":"2011-10-25","index":1448,"close":6.68,"high":6.86,"low":6.68,"open":6.79,"volume":43940000},{"timestamp":1319635800,"date":"2011-10-26","index":1449,"close":6.66,"high":6.79,"low":6.6,"open":6.78,"volume":37350000},{"timestamp":1319722200,"date":"2011-10-27","index":1450,"close":6.87,"high":6.92,"low":6.7,"open":6.82,"volume":37380000},{"timestamp":1319808600,"date":"2011-10-28","index":1451,"close":6.83,"high":6.9,"low":6.77,"open":6.83,"volume":24845000},{"timestamp":1320067800,"date":"2011-10-31","index":1452,"close":6.72,"high":6.96,"low":6.72,"open":6.78,"volume":50750000},{"timestamp":1320154200,"date":"2011-11-01","index":1453,"close":6.56,"high":6.69,"low":6.48,"open":6.53,"volume":44130000},{"timestamp":1320240600,"date":"2011-11-02","index":1454,"close":6.59,"high":6.66,"low":6.5,"open":6.66,"volume":28115000},{"timestamp":1320327000,"date":"2011-11-03","index":1455,"close":6.75,"high":6.77,"low":6.58,"open":6.67,"volume":43460000},{"timestamp":1320413400,"date":"2011-11-04","index":1456,"close":6.78,"high":6.8,"low":6.69,"open":6.69,"volume":24590000}]},{"date":"2011-07-19","estimated":1.68,"reported":1.64,"pre":[{"timestamp":1309872600,"date":"2011-07-05","index":1369,"close":6.43,"high":6.45,"low":6.29,"open":6.32,"volume":44095000},{"timestamp":1309959000,"date":"2011-07-06","index":1370,"close":6.5,"high":6.52,"low":6.39,"open":6.42,"volume":43290000},{"timestamp":1310045400,"date":"2011-07-07","index":1371,"close":6.57,"high":6.6,"low":6.48,"open":6.53,"volume":45655000},{"timestamp":1310131800,"date":"2011-07-08","index":1372,"close":6.51,"high":6.56,"low":6.43,"open":6.49,"volume":51255000},{"timestamp":1310391000,"date":"2011-07-11","index":1373,"close":6.41,"high":6.53,"low":6.37,"open":6.43,"volume":39450000},{"timestamp":1310477400,"date":"2011-07-12","index":1374,"close":6.39,"high":6.47,"low":6.37,"open":6.41,"volume":32210000},{"timestamp":1310563800,"date":"2011-07-13","index":1375,"close":6.5,"high":6.57,"low":6.43,"open":6.45,"volume":46590000},{"timestamp":1310650200,"date":"2011-07-14","index":1376,"close":6.49,"high":6.59,"low":6.41,"open":6.55,"volume":41520000},{"timestamp":1310736600,"date":"2011-07-15","index":1377,"close":6.49,"high":6.52,"low":6.4,"open":6.5,"volume":41715000},{"timestamp":1310995800,"date":"2011-07-18","index":1378,"close":6.56,"high":6.57,"low":6.45,"open":6.5,"volume":38210000},{"timestamp":1311082200,"date":"2011-07-19","index":1379,"close":6.67,"high":6.67,"low":6.51,"open":6.6,"volume":73675000}],"post":[{"timestamp":1311168600,"date":"2011-07-20","index":1380,"close":6.6,"high":6.64,"low":6.47,"open":6.49,"volume":93635000},{"timestamp":1311255000,"date":"2011-07-21","index":1381,"close":6.56,"high":6.65,"low":6.52,"open":6.61,"volume":41075000},{"timestamp":1311341400,"date":"2011-07-22","index":1382,"close":6.71,"high":6.73,"low":6.56,"open":6.59,"volume":50990000},{"timestamp":1311600600,"date":"2011-07-25","index":1383,"close":6.69,"high":6.75,"low":6.64,"open":6.66,"volume":27040000},{"timestamp":1311687000,"date":"2011-07-26","index":1384,"close":6.63,"high":6.74,"low":6.61,"open":6.67,"volume":23310000},{"timestamp":1311773400,"date":"2011-07-27","index":1385,"close":6.45,"high":6.6,"low":6.44,"open":6.58,"volume":41405000},{"timestamp":1311859800,"date":"2011-07-28","index":1386,"close":6.48,"high":6.58,"low":6.46,"open":6.46,"volume":26275000},{"timestamp":1311946200,"date":"2011-07-29","index":1387,"close":6.49,"high":6.55,"low":6.36,"open":6.42,"volume":39215000},{"timestamp":1312205400,"date":"2011-08-01","index":1388,"close":6.55,"high":6.6,"low":6.46,"open":6.58,"volume":25585000},{"timestamp":1312291800,"date":"2011-08-02","index":1389,"close":6.41,"high":6.61,"low":6.41,"open":6.51,"volume":30365000},{"timestamp":1312378200,"date":"2011-08-03","index":1390,"close":6.51,"high":6.54,"low":6.26,"open":6.42,"volume":53525000}]},{"date":"2011-04-20","estimated":1.44,"reported":1.46,"pre":[{"timestamp":1302096600,"date":"2011-04-06","index":1308,"close":5.52,"high":5.64,"low":5.44,"open":5.6,"volume":42305000},{"timestamp":1302183000,"date":"2011-04-07","index":1309,"close":5.49,"high":5.56,"low":5.44,"open":5.46,"volume":28300000},{"timestamp":1302269400,"date":"2011-04-08","index":1310,"close":5.38,"high":5.54,"low":5.35,"open":5.52,"volume":44005000},{"timestamp":1302528600,"date":"2011-04-11","index":1311,"close":5.37,"high":5.43,"low":5.3,"open":5.37,"volume":23750000},{"timestamp":1302615000,"date":"2011-04-12","index":1312,"close":5.49,"high":5.54,"low":5.3,"open":5.32,"volume":57560000},{"timestamp":1302701400,"date":"2011-04-13","index":1313,"close":5.63,"high":5.66,"low":5.5,"open":5.55,"volume":55670000},{"timestamp":1302787800,"date":"2011-04-14","index":1314,"close":5.66,"high":5.72,"low":5.57,"open":5.6,"volume":46790000},{"timestamp":1302874200,"date":"2011-04-15","index":1315,"close":5.7,"high":5.71,"low":5.61,"open":5.68,"volume":45535000},{"timestamp":1303133400,"date":"2011-04-18","index":1316,"close":5.67,"high":5.7,"low":5.58,"open":5.64,"volume":39355000},{"timestamp":1303219800,"date":"2011-04-19","index":1317,"close":5.6,"high":5.72,"low":5.59,"open":5.67,"volume":43090000},{"timestamp":1303306200,"date":"2011-04-20","index":1318,"close":5.76,"high":5.79,"low":5.61,"open":5.67,"volume":110950000}],"post":[{"timestamp":1303392600,"date":"2011-04-21","index":1319,"close":5.55,"high":5.66,"low":5.42,"open":5.65,"volume":175700000},{"timestamp":1303738200,"date":"2011-04-25","index":1320,"close":5.45,"high":5.54,"low":5.43,"open":5.51,"volume":46735000},{"timestamp":1303824600,"date":"2011-04-26","index":1321,"close":5.3,"high":5.48,"low":5.28,"open":5.46,"volume":60000000},{"timestamp":1303911000,"date":"2011-04-27","index":1322,"close":5.26,"high":5.38,"low":5.26,"open":5.31,"volume":413600000},{"timestamp":1303997400,"date":"2011-04-28","index":1323,"close":5.31,"high":5.36,"low":5.2,"open":5.24,"volume":55550000},{"timestamp":1304083800,"date":"2011-04-29","index":1324,"close":5.34,"high":5.36,"low":5.29,"open":5.31,"volume":33200000},{"timestamp":1304343000,"date":"2011-05-02","index":1325,"close":5.34,"high":5.4,"low":5.28,"open":5.38,"volume":38090000},{"timestamp":1304429400,"date":"2011-05-03","index":1326,"close":5.21,"high":5.36,"low":5.16,"open":5.32,"volume":45705000},{"timestamp":1304515800,"date":"2011-05-04","index":1327,"close":5.21,"high":5.23,"low":4.99,"open":5.14,"volume":69650000},{"timestamp":1304602200,"date":"2011-05-05","index":1328,"close":5.32,"high":5.38,"low":5.15,"open":5.17,"volume":53820000},{"timestamp":1304688600,"date":"2011-05-06","index":1329,"close":5.36,"high":5.45,"low":5.33,"open":5.4,"volume":42540000}]},{"date":"2011-02-10","estimated":1.29,"reported":1.47,"pre":[{"timestamp":1296138600,"date":"2011-01-27","index":1260,"close":4.51,"high":4.55,"low":4.32,"open":4.36,"volume":39870000},{"timestamp":1296225000,"date":"2011-01-28","index":1261,"close":4.39,"high":4.56,"low":4.34,"open":4.54,"volume":31020000},{"timestamp":1296484200,"date":"2011-01-31","index":1262,"close":4.38,"high":4.49,"low":4.36,"open":4.42,"volume":24100000},{"timestamp":1296570600,"date":"2011-02-01","index":1263,"close":4.44,"high":4.48,"low":4.34,"open":4.4,"volume":30130000},{"timestamp":1296657000,"date":"2011-02-02","index":1264,"close":4.58,"high":4.59,"low":4.4,"open":4.43,"volume":34475000},{"timestamp":1296743400,"date":"2011-02-03","index":1265,"close":4.78,"high":4.8,"low":4.57,"open":4.57,"volume":55995000},{"timestamp":1296829800,"date":"2011-02-04","index":1266,"close":4.93,"high":5.03,"low":4.79,"open":4.81,"volume":85595000},{"timestamp":1297089000,"date":"2011-02-07","index":1267,"close":4.95,"high":5.03,"low":4.9,"open":4.97,"volume":45640000},{"timestamp":1297175400,"date":"2011-02-08","index":1268,"close":4.95,"high":4.97,"low":4.87,"open":4.89,"volume":44330000},{"timestamp":1297261800,"date":"2011-02-09","index":1269,"close":5.05,"high":5.14,"low":4.94,"open":4.95,"volume":57650000},{"timestamp":1297348200,"date":"2011-02-10","index":1270,"close":5.13,"high":5.17,"low":5.05,"open":5.07,"volume":104055000}],"post":[{"timestamp":1297434600,"date":"2011-02-11","index":1271,"close":5.37,"high":5.5,"low":4.87,"open":4.98,"volume":367455000},{"timestamp":1297693800,"date":"2011-02-14","index":1272,"close":5.46,"high":5.5,"low":5.32,"open":5.39,"volume":71510000},{"timestamp":1297780200,"date":"2011-02-15","index":1273,"close":5.31,"high":5.47,"low":5.29,"open":5.42,"volume":61420000},{"timestamp":1297866600,"date":"2011-02-16","index":1274,"close":5.28,"high":5.41,"low":5.25,"open":5.35,"volume":66685000},{"timestamp":1297953000,"date":"2011-02-17","index":1275,"close":5.31,"high":5.36,"low":5.26,"open":5.29,"volume":39485000},{"timestamp":1298039400,"date":"2011-02-18","index":1276,"close":5.2,"high":5.34,"low":5.18,"open":5.31,"volume":61720000},{"timestamp":1298385000,"date":"2011-02-22","index":1277,"close":5.04,"high":5.19,"low":5.02,"open":5.13,"volume":44660000},{"timestamp":1298471400,"date":"2011-02-23","index":1278,"close":4.88,"high":5.04,"low":4.7,"open":5.02,"volume":82435000},{"timestamp":1298557800,"date":"2011-02-24","index":1279,"close":4.91,"high":4.94,"low":4.76,"open":4.85,"volume":50740000},{"timestamp":1298644200,"date":"2011-02-25","index":1280,"close":4.97,"high":5.1,"low":4.93,"open":4.94,"volume":41805000},{"timestamp":1298903400,"date":"2011-02-28","index":1281,"close":4.9,"high":5.05,"low":4.87,"open":5.02,"volume":35530000}]},{"date":"2010-10-21","estimated":1.31,"reported":1.52,"pre":[{"timestamp":1286458200,"date":"2010-10-07","index":1183,"close":3.54,"high":3.55,"low":3.49,"open":3.52,"volume":32090000},{"timestamp":1286544600,"date":"2010-10-08","index":1184,"close":3.53,"high":3.56,"low":3.5,"open":3.54,"volume":26195000},{"timestamp":1286803800,"date":"2010-10-11","index":1185,"close":3.57,"high":3.61,"low":3.53,"open":3.53,"volume":27230000},{"timestamp":1286890200,"date":"2010-10-12","index":1186,"close":3.62,"high":3.63,"low":3.53,"open":3.57,"volume":29300000},{"timestamp":1286976600,"date":"2010-10-13","index":1187,"close":3.62,"high":3.66,"low":3.6,"open":3.64,"volume":36875000},{"timestamp":1287063000,"date":"2010-10-14","index":1188,"close":3.63,"high":3.63,"low":3.59,"open":3.61,"volume":18735000},{"timestamp":1287149400,"date":"2010-10-15","index":1189,"close":3.64,"high":3.65,"low":3.58,"open":3.65,"volume":31280000},{"timestamp":1287408600,"date":"2010-10-18","index":1190,"close":3.67,"high":3.69,"low":3.64,"open":3.66,"volume":29265000},{"timestamp":1287495000,"date":"2010-10-19","index":1191,"close":3.64,"high":3.68,"low":3.6,"open":3.63,"volume":34515000},{"timestamp":1287581400,"date":"2010-10-20","index":1192,"close":3.62,"high":3.66,"low":3.61,"open":3.66,"volume":36935000},{"timestamp":1287667800,"date":"2010-10-21","index":1193,"close":3.59,"high":3.66,"low":3.56,"open":3.63,"volume":61505000}],"post":[{"timestamp":1287754200,"date":"2010-10-22","index":1194,"close":4.12,"high":4.16,"low":3.77,"open":3.78,"volume":205060000},{"timestamp":1288013400,"date":"2010-10-25","index":1195,"close":4.11,"high":4.17,"low":4.07,"open":4.14,"volume":72135000},{"timestamp":1288099800,"date":"2010-10-26","index":1196,"close":4.26,"high":4.31,"low":4.09,"open":4.1,"volume":82620000},{"timestamp":1288186200,"date":"2010-10-27","index":1197,"close":4.25,"high":4.25,"low":4.18,"open":4.21,"volume":40740000},{"timestamp":1288272600,"date":"2010-10-28","index":1198,"close":4.21,"high":4.28,"low":4.15,"open":4.28,"volume":31650000},{"timestamp":1288359000,"date":"2010-10-29","index":1199,"close":4.2,"high":4.24,"low":4.18,"open":4.2,"volume":19035000},{"timestamp":1288618200,"date":"2010-11-01","index":1200,"close":4.22,"high":4.26,"low":4.18,"open":4.24,"volume":22240000},{"timestamp":1288704600,"date":"2010-11-02","index":1201,"close":4.3,"high":4.3,"low":4.22,"open":4.25,"volume":28835000},{"timestamp":1288791000,"date":"2010-11-03","index":1202,"close":4.39,"high":4.39,"low":4.3,"open":4.31,"volume":40795000},{"timestamp":1288877400,"date":"2010-11-04","index":1203,"close":4.46,"high":4.47,"low":4.4,"open":4.42,"volume":42175000},{"timestamp":1288963800,"date":"2010-11-05","index":1204,"close":4.61,"high":4.65,"low":4.45,"open":4.46,"volume":69100000}]},{"date":"2010-07-22","estimated":1.39,"reported":1.46,"pre":[{"timestamp":1278595800,"date":"2010-07-08","index":1119,"close":2.79,"high":2.82,"low":2.75,"open":2.79,"volume":29955000},{"timestamp":1278682200,"date":"2010-07-09","index":1120,"close":2.81,"high":2.83,"low":2.77,"open":2.8,"volume":22780000},{"timestamp":1278941400,"date":"2010-07-12","index":1121,"close":2.8,"high":2.82,"low":2.75,"open":2.79,"volume":19825000},{"timestamp":1279027800,"date":"2010-07-13","index":1122,"close":2.86,"high":2.88,"low":2.81,"open":2.81,"volume":29825000},{"timestamp":1279114200,"date":"2010-07-14","index":1123,"close":2.87,"high":2.9,"low":2.83,"open":2.85,"volume":24110000},{"timestamp":1279200600,"date":"2010-07-15","index":1124,"close":2.85,"high":2.88,"low":2.8,"open":2.88,"volume":24150000},{"timestamp":1279287000,"date":"2010-07-16","index":1125,"close":2.74,"high":2.84,"low":2.73,"open":2.84,"volume":51620000},{"timestamp":1279546200,"date":"2010-07-19","index":1126,"close":2.6,"high":2.76,"low":2.57,"open":2.72,"volume":78565000},{"timestamp":1279632600,"date":"2010-07-20","index":1127,"close":2.68,"high":2.69,"low":2.55,"open":2.57,"volume":59080000},{"timestamp":1279719000,"date":"2010-07-21","index":1128,"close":2.59,"high":2.71,"low":2.59,"open":2.71,"volume":47110000},{"timestamp":1279805400,"date":"2010-07-22","index":1129,"close":2.66,"high":2.67,"low":2.61,"open":2.63,"volume":60120000}],"post":[{"timestamp":1279891800,"date":"2010-07-23","index":1130,"close":2.91,"high":2.92,"low":2.74,"open":2.74,"volume":156850000},{"timestamp":1280151000,"date":"2010-07-26","index":1131,"close":2.97,"high":2.97,"low":2.88,"open":2.91,"volume":46880000},{"timestamp":1280237400,"date":"2010-07-27","index":1132,"close":2.97,"high":3,"low":2.93,"open":2.99,"volume":45155000},{"timestamp":1280323800,"date":"2010-07-28","index":1133,"close":2.96,"high":2.97,"low":2.93,"open":2.95,"volume":37335000},{"timestamp":1280410200,"date":"2010-07-29","index":1134,"close":2.92,"high":2.99,"low":2.88,"open":2.98,"volume":35225000},{"timestamp":1280496600,"date":"2010-07-30","index":1135,"close":2.96,"high":2.96,"low":2.87,"open":2.88,"volume":25840000},{"timestamp":1280755800,"date":"2010-08-02","index":1136,"close":3.01,"high":3.02,"low":2.98,"open":3,"volume":31495000},{"timestamp":1280842200,"date":"2010-08-03","index":1137,"close":3.02,"high":3.05,"low":2.95,"open":3.01,"volume":35895000},{"timestamp":1280928600,"date":"2010-08-04","index":1138,"close":3.05,"high":3.09,"low":3.01,"open":3.02,"volume":38190000},{"timestamp":1281015000,"date":"2010-08-05","index":1139,"close":3.02,"high":3.05,"low":2.99,"open":3.02,"volume":24735000},{"timestamp":1281101400,"date":"2010-08-06","index":1140,"close":3.03,"high":3.04,"low":2.96,"open":2.97,"volume":21635000}]},{"date":"2010-04-21","estimated":0.95,"reported":1.19,"pre":[{"timestamp":1270647000,"date":"2010-04-07","index":1055,"close":2.45,"high":2.49,"low":2.43,"open":2.46,"volume":32525000},{"timestamp":1270733400,"date":"2010-04-08","index":1056,"close":2.45,"high":2.46,"low":2.42,"open":2.45,"volume":12880000},{"timestamp":1270819800,"date":"2010-04-09","index":1057,"close":2.45,"high":2.47,"low":2.42,"open":2.47,"volume":26400000},{"timestamp":1271079000,"date":"2010-04-12","index":1058,"close":2.46,"high":2.49,"low":2.45,"open":2.46,"volume":13505000},{"timestamp":1271165400,"date":"2010-04-13","index":1059,"close":2.51,"high":2.52,"low":2.46,"open":2.46,"volume":22425000},{"timestamp":1271251800,"date":"2010-04-14","index":1060,"close":2.52,"high":2.54,"low":2.5,"open":2.54,"volume":15705000},{"timestamp":1271338200,"date":"2010-04-15","index":1061,"close":2.5,"high":2.54,"low":2.49,"open":2.52,"volume":11310000},{"timestamp":1271424600,"date":"2010-04-16","index":1062,"close":2.48,"high":2.51,"low":2.46,"open":2.5,"volume":15025000},{"timestamp":1271683800,"date":"2010-04-19","index":1063,"close":2.47,"high":2.5,"low":2.4,"open":2.48,"volume":20575000},{"timestamp":1271770200,"date":"2010-04-20","index":1064,"close":2.48,"high":2.5,"low":2.44,"open":2.48,"volume":27335000},{"timestamp":1271856600,"date":"2010-04-21","index":1065,"close":2.54,"high":2.54,"low":2.47,"open":2.48,"volume":49650000}],"post":[{"timestamp":1271943000,"date":"2010-04-22","index":1066,"close":2.89,"high":2.9,"low":2.66,"open":2.73,"volume":139345000},{"timestamp":1272029400,"date":"2010-04-23","index":1067,"close":2.86,"high":2.9,"low":2.82,"open":2.9,"volume":50075000},{"timestamp":1272288600,"date":"2010-04-26","index":1068,"close":2.84,"high":2.91,"low":2.84,"open":2.86,"volume":25480000},{"timestamp":1272375000,"date":"2010-04-27","index":1069,"close":2.78,"high":2.87,"low":2.78,"open":2.84,"volume":31830000},{"timestamp":1272461400,"date":"2010-04-28","index":1070,"close":2.71,"high":2.84,"low":2.69,"open":2.84,"volume":44125000},{"timestamp":1272547800,"date":"2010-04-29","index":1071,"close":2.78,"high":2.8,"low":2.72,"open":2.72,"volume":32915000},{"timestamp":1272634200,"date":"2010-04-30","index":1072,"close":2.7,"high":2.86,"low":2.7,"open":2.79,"volume":25805000},{"timestamp":1272893400,"date":"2010-05-03","index":1073,"close":2.78,"high":2.8,"low":2.7,"open":2.71,"volume":36000000},{"timestamp":1272979800,"date":"2010-05-04","index":1074,"close":2.67,"high":2.77,"low":2.66,"open":2.75,"volume":36850000},{"timestamp":1273066200,"date":"2010-05-05","index":1075,"close":2.7,"high":2.74,"low":2.56,"open":2.63,"volume":36500000},{"timestamp":1273152600,"date":"2010-05-06","index":1076,"close":2.63,"high":2.74,"low":2.48,"open":2.7,"volume":49390000}]},{"date":"2010-02-11","estimated":0.81,"reported":0.99,"pre":[{"timestamp":1264689000,"date":"2010-01-28","index":1008,"close":1.97,"high":1.99,"low":1.93,"open":1.98,"volume":24710000},{"timestamp":1264775400,"date":"2010-01-29","index":1009,"close":1.93,"high":1.99,"low":1.93,"open":1.98,"volume":12725000},{"timestamp":1265034600,"date":"2010-02-01","index":1010,"close":2.01,"high":2.01,"low":1.94,"open":1.94,"volume":21695000},{"timestamp":1265121000,"date":"2010-02-02","index":1011,"close":2.02,"high":2.03,"low":1.99,"open":2.01,"volume":24190000},{"timestamp":1265207400,"date":"2010-02-03","index":1012,"close":2.01,"high":2.02,"low":2,"open":2.01,"volume":11155000},{"timestamp":1265293800,"date":"2010-02-04","index":1013,"close":1.97,"high":2,"low":1.96,"open":2,"volume":28535000},{"timestamp":1265380200,"date":"2010-02-05","index":1014,"close":1.9,"high":1.97,"low":1.88,"open":1.96,"volume":39660000},{"timestamp":1265639400,"date":"2010-02-08","index":1015,"close":2,"high":2.02,"low":1.9,"open":1.91,"volume":48500000},{"timestamp":1265725800,"date":"2010-02-09","index":1016,"close":2.01,"high":2.02,"low":1.98,"open":2.01,"volume":27590000},{"timestamp":1265812200,"date":"2010-02-10","index":1017,"close":1.99,"high":2.04,"low":1.99,"open":2.01,"volume":19550000},{"timestamp":1265898600,"date":"2010-02-11","index":1018,"close":2.02,"high":2.03,"low":1.97,"open":1.99,"volume":47610000}],"post":[{"timestamp":1265985000,"date":"2010-02-12","index":1019,"close":2.1,"high":2.1,"low":1.96,"open":1.97,"volume":109610000},{"timestamp":1266330600,"date":"2010-02-16","index":1020,"close":2.08,"high":2.13,"low":2.06,"open":2.11,"volume":30225000},{"timestamp":1266417000,"date":"2010-02-17","index":1021,"close":2.09,"high":2.09,"low":2.07,"open":2.08,"volume":18140000},{"timestamp":1266503400,"date":"2010-02-18","index":1022,"close":2.08,"high":2.1,"low":2.07,"open":2.08,"volume":14245000},{"timestamp":1266589800,"date":"2010-02-19","index":1023,"close":2.1,"high":2.11,"low":2.07,"open":2.07,"volume":16515000},{"timestamp":1266849000,"date":"2010-02-22","index":1024,"close":2.08,"high":2.1,"low":2.06,"open":2.1,"volume":18160000},{"timestamp":1266935400,"date":"2010-02-23","index":1025,"close":2.07,"high":2.09,"low":2.06,"open":2.08,"volume":15375000},{"timestamp":1267021800,"date":"2010-02-24","index":1026,"close":2.1,"high":2.11,"low":2.07,"open":2.07,"volume":12470000},{"timestamp":1267108200,"date":"2010-02-25","index":1027,"close":2.08,"high":2.09,"low":2.06,"open":2.07,"volume":10860000},{"timestamp":1267194600,"date":"2010-02-26","index":1028,"close":2.09,"high":2.11,"low":2.07,"open":2.08,"volume":15475000},{"timestamp":1267453800,"date":"2010-03-01","index":1029,"close":2.16,"high":2.17,"low":2.11,"open":2.11,"volume":34480000}]},{"date":"2009-10-22","estimated":0.88,"reported":1.08,"pre":[{"timestamp":1255008600,"date":"2009-10-08","index":932,"close":1.83,"high":1.86,"low":1.82,"open":1.84,"volume":15355000},{"timestamp":1255095000,"date":"2009-10-09","index":933,"close":1.84,"high":1.85,"low":1.82,"open":1.84,"volume":9375000},{"timestamp":1255354200,"date":"2009-10-12","index":934,"close":1.81,"high":1.84,"low":1.81,"open":1.84,"volume":17370000},{"timestamp":1255440600,"date":"2009-10-13","index":935,"close":1.83,"high":1.84,"low":1.79,"open":1.81,"volume":21740000},{"timestamp":1255527000,"date":"2009-10-14","index":936,"close":1.85,"high":1.86,"low":1.83,"open":1.85,"volume":18785000},{"timestamp":1255613400,"date":"2009-10-15","index":937,"close":1.82,"high":1.85,"low":1.81,"open":1.84,"volume":28675000},{"timestamp":1255699800,"date":"2009-10-16","index":938,"close":1.81,"high":1.82,"low":1.79,"open":1.81,"volume":29445000},{"timestamp":1255959000,"date":"2009-10-19","index":939,"close":1.83,"high":1.84,"low":1.8,"open":1.82,"volume":24530000},{"timestamp":1256045400,"date":"2009-10-20","index":940,"close":1.78,"high":1.83,"low":1.77,"open":1.83,"volume":37455000},{"timestamp":1256131800,"date":"2009-10-21","index":941,"close":1.71,"high":1.78,"low":1.7,"open":1.78,"volume":57360000},{"timestamp":1256218200,"date":"2009-10-22","index":942,"close":1.79,"high":1.81,"low":1.65,"open":1.66,"volume":143955000}],"post":[{"timestamp":1256304600,"date":"2009-10-23","index":943,"close":1.65,"high":1.77,"low":1.63,"open":1.74,"volume":127210000},{"timestamp":1256563800,"date":"2009-10-26","index":944,"close":1.63,"high":1.68,"low":1.62,"open":1.65,"volume":41345000},{"timestamp":1256650200,"date":"2009-10-27","index":945,"close":1.59,"high":1.64,"low":1.58,"open":1.63,"volume":45630000},{"timestamp":1256736600,"date":"2009-10-28","index":946,"close":1.6,"high":1.64,"low":1.59,"open":1.6,"volume":40730000},{"timestamp":1256823000,"date":"2009-10-29","index":947,"close":1.64,"high":1.64,"low":1.61,"open":1.62,"volume":25095000},{"timestamp":1256909400,"date":"2009-10-30","index":948,"close":1.63,"high":1.67,"low":1.63,"open":1.63,"volume":45365000},{"timestamp":1257172200,"date":"2009-11-02","index":949,"close":1.65,"high":1.67,"low":1.62,"open":1.63,"volume":31830000},{"timestamp":1257258600,"date":"2009-11-03","index":950,"close":1.65,"high":1.66,"low":1.64,"open":1.65,"volume":25005000},{"timestamp":1257345000,"date":"2009-11-04","index":951,"close":1.65,"high":1.68,"low":1.64,"open":1.68,"volume":35000000},{"timestamp":1257431400,"date":"2009-11-05","index":952,"close":1.72,"high":1.72,"low":1.66,"open":1.66,"volume":35685000},{"timestamp":1257517800,"date":"2009-11-06","index":953,"close":1.73,"high":1.73,"low":1.69,"open":1.7,"volume":25005000}]},{"date":"2009-07-22","estimated":0.88,"reported":1.1,"pre":[{"timestamp":1247059800,"date":"2009-07-08","index":867,"close":1.57,"high":1.57,"low":1.54,"open":1.54,"volume":14125000},{"timestamp":1247146200,"date":"2009-07-09","index":868,"close":1.59,"high":1.6,"low":1.56,"open":1.57,"volume":14185000},{"timestamp":1247232600,"date":"2009-07-10","index":869,"close":1.59,"high":1.63,"low":1.58,"open":1.59,"volume":23265000},{"timestamp":1247491800,"date":"2009-07-13","index":870,"close":1.61,"high":1.63,"low":1.57,"open":1.6,"volume":18765000},{"timestamp":1247578200,"date":"2009-07-14","index":871,"close":1.64,"high":1.65,"low":1.6,"open":1.62,"volume":17390000},{"timestamp":1247664600,"date":"2009-07-15","index":872,"close":1.64,"high":1.67,"low":1.63,"open":1.66,"volume":20840000},{"timestamp":1247751000,"date":"2009-07-16","index":873,"close":1.7,"high":1.71,"low":1.65,"open":1.66,"volume":26420000},{"timestamp":1247837400,"date":"2009-07-17","index":874,"close":1.7,"high":1.71,"low":1.68,"open":1.71,"volume":14295000},{"timestamp":1248096600,"date":"2009-07-20","index":875,"close":1.77,"high":1.8,"low":1.7,"open":1.7,"volume":48690000},{"timestamp":1248183000,"date":"2009-07-21","index":876,"close":1.77,"high":1.82,"low":1.75,"open":1.8,"volume":38470000},{"timestamp":1248269400,"date":"2009-07-22","index":877,"close":1.78,"high":1.83,"low":1.75,"open":1.77,"volume":73820000}],"post":[{"timestamp":1248355800,"date":"2009-07-23","index":878,"close":1.83,"high":1.87,"low":1.67,"open":1.74,"volume":86735000},{"timestamp":1248442200,"date":"2009-07-24","index":879,"close":1.82,"high":1.84,"low":1.8,"open":1.82,"volume":25920000},{"timestamp":1248701400,"date":"2009-07-27","index":880,"close":1.84,"high":1.84,"low":1.8,"open":1.82,"volume":25830000},{"timestamp":1248787800,"date":"2009-07-28","index":881,"close":1.91,"high":1.94,"low":1.83,"open":1.83,"volume":55215000},{"timestamp":1248874200,"date":"2009-07-29","index":882,"close":1.89,"high":1.94,"low":1.88,"open":1.91,"volume":46545000},{"timestamp":1248960600,"date":"2009-07-30","index":883,"close":1.88,"high":1.92,"low":1.88,"open":1.9,"volume":23190000},{"timestamp":1249047000,"date":"2009-07-31","index":884,"close":1.88,"high":1.91,"low":1.87,"open":1.88,"volume":14835000},{"timestamp":1249306200,"date":"2009-08-03","index":885,"close":1.9,"high":1.91,"low":1.87,"open":1.9,"volume":25425000},{"timestamp":1249392600,"date":"2009-08-04","index":886,"close":1.94,"high":1.94,"low":1.9,"open":1.9,"volume":22190000},{"timestamp":1249479000,"date":"2009-08-05","index":887,"close":1.93,"high":1.94,"low":1.92,"open":1.93,"volume":12505000},{"timestamp":1249565400,"date":"2009-08-06","index":888,"close":1.87,"high":1.94,"low":1.85,"open":1.93,"volume":31120000}]},{"date":"2009-04-22","estimated":0.55,"reported":0.78,"pre":[{"timestamp":1239111000,"date":"2009-04-07","index":804,"close":1.34,"high":1.41,"low":1.34,"open":1.4,"volume":17725000},{"timestamp":1239197400,"date":"2009-04-08","index":805,"close":1.39,"high":1.4,"low":1.35,"open":1.35,"volume":26120000},{"timestamp":1239283800,"date":"2009-04-09","index":806,"close":1.43,"high":1.44,"low":1.4,"open":1.41,"volume":21885000},{"timestamp":1239629400,"date":"2009-04-13","index":807,"close":1.47,"high":1.48,"low":1.41,"open":1.42,"volume":24400000},{"timestamp":1239715800,"date":"2009-04-14","index":808,"close":1.46,"high":1.47,"low":1.44,"open":1.46,"volume":22310000},{"timestamp":1239802200,"date":"2009-04-15","index":809,"close":1.49,"high":1.51,"low":1.43,"open":1.44,"volume":39280000},{"timestamp":1239888600,"date":"2009-04-16","index":810,"close":1.58,"high":1.61,"low":1.5,"open":1.52,"volume":48025000},{"timestamp":1239975000,"date":"2009-04-17","index":811,"close":1.59,"high":1.6,"low":1.54,"open":1.59,"volume":36410000},{"timestamp":1240234200,"date":"2009-04-20","index":812,"close":1.56,"high":1.58,"low":1.53,"open":1.56,"volume":32605000},{"timestamp":1240320600,"date":"2009-04-21","index":813,"close":1.62,"high":1.63,"low":1.53,"open":1.55,"volume":38285000},{"timestamp":1240407000,"date":"2009-04-22","index":814,"close":1.71,"high":1.73,"low":1.6,"open":1.6,"volume":103565000}],"post":[{"timestamp":1240493400,"date":"2009-04-23","index":815,"close":1.71,"high":1.85,"low":1.65,"open":1.85,"volume":150680000},{"timestamp":1240579800,"date":"2009-04-24","index":816,"close":1.64,"high":1.68,"low":1.6,"open":1.66,"volume":94095000},{"timestamp":1240839000,"date":"2009-04-27","index":817,"close":1.67,"high":1.73,"low":1.61,"open":1.61,"volume":60335000},{"timestamp":1240925400,"date":"2009-04-28","index":818,"close":1.68,"high":1.71,"low":1.65,"open":1.66,"volume":39375000},{"timestamp":1241011800,"date":"2009-04-29","index":819,"close":1.63,"high":1.72,"low":1.62,"open":1.7,"volume":51305000},{"timestamp":1241098200,"date":"2009-04-30","index":820,"close":1.62,"high":1.69,"low":1.61,"open":1.64,"volume":50535000},{"timestamp":1241184600,"date":"2009-05-01","index":821,"close":1.6,"high":1.64,"low":1.59,"open":1.61,"volume":30945000},{"timestamp":1241443800,"date":"2009-05-04","index":822,"close":1.66,"high":1.68,"low":1.59,"open":1.61,"volume":29985000},{"timestamp":1241530200,"date":"2009-05-05","index":823,"close":1.69,"high":1.72,"low":1.65,"open":1.65,"volume":32455000},{"timestamp":1241616600,"date":"2009-05-06","index":824,"close":1.61,"high":1.7,"low":1.6,"open":1.7,"volume":29930000},{"timestamp":1241703000,"date":"2009-05-07","index":825,"close":1.54,"high":1.64,"low":1.51,"open":1.63,"volume":48945000}]},{"date":"2009-02-11","estimated":0.49,"reported":0.52,"pre":[{"timestamp":1233153000,"date":"2009-01-28","index":756,"close":1.01,"high":1.02,"low":0.98,"open":0.99,"volume":30920000},{"timestamp":1233239400,"date":"2009-01-29","index":757,"close":0.98,"high":1.01,"low":0.97,"open":1,"volume":15605000},{"timestamp":1233325800,"date":"2009-01-30","index":758,"close":0.96,"high":0.97,"low":0.93,"open":0.97,"volume":24620000},{"timestamp":1233585000,"date":"2009-02-02","index":759,"close":0.96,"high":0.98,"low":0.94,"open":0.95,"volume":27715000},{"timestamp":1233671400,"date":"2009-02-03","index":760,"close":0.98,"high":1,"low":0.96,"open":0.97,"volume":27875000},{"timestamp":1233757800,"date":"2009-02-04","index":761,"close":0.98,"high":1.02,"low":0.98,"open":0.98,"volume":30245000},{"timestamp":1233844200,"date":"2009-02-05","index":762,"close":1.03,"high":1.04,"low":0.98,"open":0.98,"volume":28150000},{"timestamp":1233930600,"date":"2009-02-06","index":763,"close":1.03,"high":1.07,"low":1.02,"open":1.02,"volume":31475000},{"timestamp":1234189800,"date":"2009-02-09","index":764,"close":1.01,"high":1.03,"low":1,"open":1.03,"volume":23990000},{"timestamp":1234276200,"date":"2009-02-10","index":765,"close":0.96,"high":1.03,"low":0.95,"open":1,"volume":56980000},{"timestamp":1234362600,"date":"2009-02-11","index":766,"close":0.95,"high":0.98,"low":0.94,"open":0.96,"volume":70830000}],"post":[{"timestamp":1234449000,"date":"2009-02-12","index":767,"close":1.07,"high":1.08,"low":0.99,"open":1.01,"volume":163580000},{"timestamp":1234535400,"date":"2009-02-13","index":768,"close":1.1,"high":1.11,"low":1.05,"open":1.07,"volume":47330000},{"timestamp":1234881000,"date":"2009-02-17","index":769,"close":1.07,"high":1.1,"low":1.06,"open":1.1,"volume":32875000},{"timestamp":1234967400,"date":"2009-02-18","index":770,"close":1.09,"high":1.09,"low":1.05,"open":1.07,"volume":29960000},{"timestamp":1235053800,"date":"2009-02-19","index":771,"close":1.07,"high":1.12,"low":1.07,"open":1.11,"volume":22835000},{"timestamp":1235140200,"date":"2009-02-20","index":772,"close":1.11,"high":1.12,"low":1.05,"open":1.05,"volume":46060000},{"timestamp":1235399400,"date":"2009-02-23","index":773,"close":1.09,"high":1.13,"low":1.09,"open":1.12,"volume":43895000},{"timestamp":1235485800,"date":"2009-02-24","index":774,"close":1.12,"high":1.15,"low":1.1,"open":1.1,"volume":38075000},{"timestamp":1235572200,"date":"2009-02-25","index":775,"close":1.11,"high":1.14,"low":1.1,"open":1.13,"volume":40370000},{"timestamp":1235658600,"date":"2009-02-26","index":776,"close":1.08,"high":1.15,"low":1.08,"open":1.12,"volume":28215000},{"timestamp":1235745000,"date":"2009-02-27","index":777,"close":1.09,"high":1.11,"low":1.06,"open":1.06,"volume":15350000}]},{"date":"2008-10-22","estimated":0.59,"reported":0.59,"pre":[{"timestamp":1223472600,"date":"2008-10-08","index":680,"close":1.03,"high":1.06,"low":0.93,"open":0.94,"volume":31490000},{"timestamp":1223559000,"date":"2008-10-09","index":681,"close":0.99,"high":1.05,"low":0.98,"open":1.03,"volume":16160000},{"timestamp":1223645400,"date":"2008-10-10","index":682,"close":0.97,"high":1.02,"low":0.9,"open":0.93,"volume":31210000},{"timestamp":1223904600,"date":"2008-10-13","index":683,"close":1.02,"high":1.04,"low":0.99,"open":1.03,"volume":4870000},{"timestamp":1223991000,"date":"2008-10-14","index":684,"close":0.91,"high":1.05,"low":0.87,"open":1.05,"volume":45225000},{"timestamp":1224077400,"date":"2008-10-15","index":685,"close":0.82,"high":0.92,"low":0.81,"open":0.9,"volume":44745000},{"timestamp":1224163800,"date":"2008-10-16","index":686,"close":0.89,"high":0.9,"low":0.82,"open":0.87,"volume":23995000},{"timestamp":1224250200,"date":"2008-10-17","index":687,"close":0.88,"high":0.94,"low":0.84,"open":0.89,"volume":28400000},{"timestamp":1224509400,"date":"2008-10-20","index":688,"close":0.92,"high":0.93,"low":0.88,"open":0.9,"volume":24310000},{"timestamp":1224595800,"date":"2008-10-21","index":689,"close":0.87,"high":0.91,"low":0.85,"open":0.91,"volume":30355000},{"timestamp":1224682200,"date":"2008-10-22","index":690,"close":0.82,"high":0.88,"low":0.8,"open":0.86,"volume":35430000}],"post":[{"timestamp":1224768600,"date":"2008-10-23","index":691,"close":0.89,"high":0.94,"low":0.84,"open":0.85,"volume":59630000},{"timestamp":1224855000,"date":"2008-10-24","index":692,"close":0.9,"high":0.93,"low":0.82,"open":0.83,"volume":27965000},{"timestamp":1225114200,"date":"2008-10-27","index":693,"close":0.95,"high":0.98,"low":0.87,"open":0.9,"volume":21450000},{"timestamp":1225200600,"date":"2008-10-28","index":694,"close":1.03,"high":1.06,"low":0.96,"open":0.97,"volume":27400000},{"timestamp":1225287000,"date":"2008-10-29","index":695,"close":1.09,"high":1.1,"low":1.03,"open":1.03,"volume":22325000},{"timestamp":1225373400,"date":"2008-10-30","index":696,"close":1.02,"high":1.15,"low":1,"open":1.12,"volume":31670000},{"timestamp":1225459800,"date":"2008-10-31","index":697,"close":1.01,"high":1.04,"low":0.95,"open":1.02,"volume":29450000},{"timestamp":1225722600,"date":"2008-11-03","index":698,"close":0.98,"high":1.01,"low":0.97,"open":1,"volume":16340000},{"timestamp":1225809000,"date":"2008-11-04","index":699,"close":1.01,"high":1.06,"low":0.98,"open":0.99,"volume":18945000},{"timestamp":1225895400,"date":"2008-11-05","index":700,"close":0.97,"high":1.02,"low":0.97,"open":1.01,"volume":6500000},{"timestamp":1225981800,"date":"2008-11-06","index":701,"close":0.97,"high":1.01,"low":0.96,"open":0.97,"volume":8045000}]},{"date":"2008-07-23","estimated":0.75,"reported":0.74,"pre":[{"timestamp":1215610200,"date":"2008-07-09","index":616,"close":1.58,"high":1.68,"low":1.57,"open":1.68,"volume":50265000},{"timestamp":1215696600,"date":"2008-07-10","index":617,"close":1.43,"high":1.6,"low":1.41,"open":1.58,"volume":68015000},{"timestamp":1215783000,"date":"2008-07-11","index":618,"close":1.45,"high":1.48,"low":1.39,"open":1.43,"volume":54445000},{"timestamp":1216042200,"date":"2008-07-14","index":619,"close":1.4,"high":1.48,"low":1.39,"open":1.46,"volume":72440000},{"timestamp":1216128600,"date":"2008-07-15","index":620,"close":1.45,"high":1.5,"low":1.38,"open":1.38,"volume":49490000},{"timestamp":1216215000,"date":"2008-07-16","index":621,"close":1.54,"high":1.55,"low":1.42,"open":1.45,"volume":43955000},{"timestamp":1216301400,"date":"2008-07-17","index":622,"close":1.62,"high":1.63,"low":1.5,"open":1.59,"volume":38075000},{"timestamp":1216387800,"date":"2008-07-18","index":623,"close":1.6,"high":1.64,"low":1.57,"open":1.64,"volume":38605000},{"timestamp":1216647000,"date":"2008-07-21","index":624,"close":1.53,"high":1.62,"low":1.52,"open":1.59,"volume":31405000},{"timestamp":1216733400,"date":"2008-07-22","index":625,"close":1.63,"high":1.65,"low":1.48,"open":1.5,"volume":41425000},{"timestamp":1216819800,"date":"2008-07-23","index":626,"close":1.68,"high":1.79,"low":1.6,"open":1.64,"volume":81920000}],"post":[{"timestamp":1216906200,"date":"2008-07-24","index":627,"close":1.35,"high":1.52,"low":1.34,"open":1.47,"volume":186465000},{"timestamp":1216992600,"date":"2008-07-25","index":628,"close":1.33,"high":1.39,"low":1.32,"open":1.37,"volume":89550000},{"timestamp":1217251800,"date":"2008-07-28","index":629,"close":1.31,"high":1.35,"low":1.3,"open":1.35,"volume":42265000},{"timestamp":1217338200,"date":"2008-07-29","index":630,"close":1.39,"high":1.41,"low":1.31,"open":1.33,"volume":45550000},{"timestamp":1217424600,"date":"2008-07-30","index":631,"close":1.38,"high":1.41,"low":1.35,"open":1.4,"volume":39835000},{"timestamp":1217511000,"date":"2008-07-31","index":632,"close":1.37,"high":1.41,"low":1.36,"open":1.39,"volume":21615000},{"timestamp":1217597400,"date":"2008-08-01","index":633,"close":1.34,"high":1.39,"low":1.33,"open":1.39,"volume":24230000},{"timestamp":1217856600,"date":"2008-08-04","index":634,"close":1.35,"high":1.37,"low":1.32,"open":1.33,"volume":29655000},{"timestamp":1217943000,"date":"2008-08-05","index":635,"close":1.45,"high":1.46,"low":1.35,"open":1.37,"volume":59990000},{"timestamp":1218029400,"date":"2008-08-06","index":636,"close":1.49,"high":1.49,"low":1.42,"open":1.45,"volume":28195000},{"timestamp":1218115800,"date":"2008-08-07","index":637,"close":1.42,"high":1.47,"low":1.42,"open":1.44,"volume":23935000}]},{"date":"2008-04-23","estimated":0.48,"reported":0.52,"pre":[{"timestamp":1207747800,"date":"2008-04-09","index":553,"close":2.23,"high":2.32,"low":2.2,"open":2.3,"volume":38410000},{"timestamp":1207834200,"date":"2008-04-10","index":554,"close":2.27,"high":2.32,"low":2.21,"open":2.21,"volume":31285000},{"timestamp":1207920600,"date":"2008-04-11","index":555,"close":2.21,"high":2.27,"low":2.2,"open":2.27,"volume":43340000},{"timestamp":1208179800,"date":"2008-04-14","index":556,"close":2.15,"high":2.23,"low":2.14,"open":2.21,"volume":25085000},{"timestamp":1208266200,"date":"2008-04-15","index":557,"close":2.17,"high":2.2,"low":2.15,"open":2.2,"volume":35725000},{"timestamp":1208352600,"date":"2008-04-16","index":558,"close":2.26,"high":2.26,"low":2.19,"open":2.19,"volume":28155000},{"timestamp":1208439000,"date":"2008-04-17","index":559,"close":2.23,"high":2.25,"low":2.21,"open":2.23,"volume":16265000},{"timestamp":1208525400,"date":"2008-04-18","index":560,"close":2.3,"high":2.32,"low":2.26,"open":2.27,"volume":23520000},{"timestamp":1208784600,"date":"2008-04-21","index":561,"close":2.37,"high":2.38,"low":2.3,"open":2.32,"volume":32510000},{"timestamp":1208871000,"date":"2008-04-22","index":562,"close":2.26,"high":2.36,"low":2.21,"open":2.36,"volume":31740000},{"timestamp":1208957400,"date":"2008-04-23","index":563,"close":2.2,"high":2.32,"low":2.2,"open":2.32,"volume":44960000}],"post":[{"timestamp":1209043800,"date":"2008-04-24","index":564,"close":2,"high":2.15,"low":1.99,"open":2.14,"volume":98860000},{"timestamp":1209130200,"date":"2008-04-25","index":565,"close":2.06,"high":2.09,"low":1.99,"open":2.09,"volume":30150000},{"timestamp":1209389400,"date":"2008-04-28","index":566,"close":2.02,"high":2.11,"low":2.01,"open":2.11,"volume":27260000},{"timestamp":1209475800,"date":"2008-04-29","index":567,"close":1.98,"high":2.03,"low":1.96,"open":2.01,"volume":29905000},{"timestamp":1209562200,"date":"2008-04-30","index":568,"close":1.96,"high":2.01,"low":1.95,"open":1.98,"volume":38520000},{"timestamp":1209648600,"date":"2008-05-01","index":569,"close":2.01,"high":2.02,"low":1.93,"open":1.96,"volume":35310000},{"timestamp":1209735000,"date":"2008-05-02","index":570,"close":1.96,"high":2.08,"low":1.95,"open":2.08,"volume":33045000},{"timestamp":1209994200,"date":"2008-05-05","index":571,"close":1.98,"high":2,"low":1.92,"open":1.98,"volume":24100000},{"timestamp":1210080600,"date":"2008-05-06","index":572,"close":1.97,"high":1.98,"low":1.94,"open":1.96,"volume":11260000},{"timestamp":1210167000,"date":"2008-05-07","index":573,"close":1.91,"high":1.99,"low":1.9,"open":1.96,"volume":14630000},{"timestamp":1210253400,"date":"2008-05-08","index":574,"close":1.88,"high":1.95,"low":1.85,"open":1.91,"volume":34670000}]},{"date":"2008-02-14","estimated":0.55,"reported":0.53,"pre":[{"timestamp":1201789800,"date":"2008-01-31","index":506,"close":2.41,"high":2.45,"low":2.21,"open":2.27,"volume":55685000},{"timestamp":1201876200,"date":"2008-02-01","index":507,"close":2.46,"high":2.48,"low":2.4,"open":2.46,"volume":31445000},{"timestamp":1202135400,"date":"2008-02-04","index":508,"close":2.34,"high":2.46,"low":2.33,"open":2.45,"volume":33785000},{"timestamp":1202221800,"date":"2008-02-05","index":509,"close":2.3,"high":2.4,"low":2.29,"open":2.32,"volume":54155000},{"timestamp":1202308200,"date":"2008-02-06","index":510,"close":2.17,"high":2.3,"low":2.16,"open":2.29,"volume":50290000},{"timestamp":1202394600,"date":"2008-02-07","index":511,"close":2.15,"high":2.19,"low":2.03,"open":2.15,"volume":88700000},{"timestamp":1202481000,"date":"2008-02-08","index":512,"close":2.17,"high":2.22,"low":2.14,"open":2.15,"volume":38775000},{"timestamp":1202740200,"date":"2008-02-11","index":513,"close":2.2,"high":2.24,"low":2.16,"open":2.2,"volume":49775000},{"timestamp":1202826600,"date":"2008-02-12","index":514,"close":2.12,"high":2.22,"low":2.11,"open":2.22,"volume":45875000},{"timestamp":1202913000,"date":"2008-02-13","index":515,"close":2.19,"high":2.25,"low":2.08,"open":2.13,"volume":42940000},{"timestamp":1202999400,"date":"2008-02-14","index":516,"close":2.17,"high":2.29,"low":2.17,"open":2.25,"volume":97350000}],"post":[{"timestamp":1203085800,"date":"2008-02-15","index":517,"close":2.11,"high":2.12,"low":1.91,"open":1.94,"volume":210865000},{"timestamp":1203431400,"date":"2008-02-19","index":518,"close":2.06,"high":2.13,"low":2.02,"open":2.1,"volume":56355000},{"timestamp":1203517800,"date":"2008-02-20","index":519,"close":2.05,"high":2.09,"low":2.01,"open":2.02,"volume":32135000},{"timestamp":1203604200,"date":"2008-02-21","index":520,"close":2.02,"high":2.1,"low":2.01,"open":2.06,"volume":24280000},{"timestamp":1203690600,"date":"2008-02-22","index":521,"close":1.99,"high":2.03,"low":1.95,"open":2.03,"volume":33345000},{"timestamp":1203949800,"date":"2008-02-25","index":522,"close":2.06,"high":2.06,"low":1.95,"open":2,"volume":37010000},{"timestamp":1204036200,"date":"2008-02-26","index":523,"close":2.09,"high":2.13,"low":2.03,"open":2.06,"volume":40310000},{"timestamp":1204122600,"date":"2008-02-27","index":524,"close":2.06,"high":2.12,"low":2.04,"open":2.07,"volume":25890000},{"timestamp":1204209000,"date":"2008-02-28","index":525,"close":2.04,"high":2.09,"low":2.01,"open":2.03,"volume":20105000},{"timestamp":1204295400,"date":"2008-02-29","index":526,"close":1.99,"high":2.06,"low":1.97,"open":2.06,"volume":24270000},{"timestamp":1204554600,"date":"2008-03-03","index":527,"close":1.95,"high":2,"low":1.93,"open":1.98,"volume":24065000}]},{"date":"2007-10-30","estimated":0.53,"reported":0.62,"pre":[{"timestamp":1192541400,"date":"2007-10-16","index":433,"close":2.46,"high":2.5,"low":2.41,"open":2.42,"volume":17325000},{"timestamp":1192627800,"date":"2007-10-17","index":434,"close":2.46,"high":2.52,"low":2.45,"open":2.47,"volume":15400000},{"timestamp":1192714200,"date":"2007-10-18","index":435,"close":2.52,"high":2.53,"low":2.45,"open":2.45,"volume":15430000},{"timestamp":1192800600,"date":"2007-10-19","index":436,"close":2.47,"high":2.56,"low":2.46,"open":2.54,"volume":17655000},{"timestamp":1193059800,"date":"2007-10-22","index":437,"close":2.5,"high":2.52,"low":2.42,"open":2.44,"volume":14735000},{"timestamp":1193146200,"date":"2007-10-23","index":438,"close":2.54,"high":2.55,"low":2.48,"open":2.52,"volume":12550000},{"timestamp":1193232600,"date":"2007-10-24","index":439,"close":2.47,"high":2.55,"low":2.44,"open":2.55,"volume":13680000},{"timestamp":1193319000,"date":"2007-10-25","index":440,"close":2.57,"high":2.6,"low":2.54,"open":2.55,"volume":59920000},{"timestamp":1193405400,"date":"2007-10-26","index":441,"close":2.68,"high":2.69,"low":2.59,"open":2.6,"volume":216985000},{"timestamp":1193664600,"date":"2007-10-29","index":442,"close":2.69,"high":2.7,"low":2.64,"open":2.68,"volume":43980000},{"timestamp":1193751000,"date":"2007-10-30","index":443,"close":2.67,"high":2.73,"low":2.65,"open":2.7,"volume":63480000}],"post":[{"timestamp":1193837400,"date":"2007-10-31","index":444,"close":2.78,"high":2.83,"low":2.65,"open":2.76,"volume":74900000},{"timestamp":1193923800,"date":"2007-11-01","index":445,"close":2.71,"high":2.78,"low":2.67,"open":2.76,"volume":37880000},{"timestamp":1194010200,"date":"2007-11-02","index":446,"close":2.63,"high":2.72,"low":2.58,"open":2.71,"volume":35995000},{"timestamp":1194273000,"date":"2007-11-05","index":447,"close":2.62,"high":2.63,"low":2.59,"open":2.62,"volume":30015000},{"timestamp":1194359400,"date":"2007-11-06","index":448,"close":2.64,"high":2.66,"low":2.6,"open":2.64,"volume":26420000},{"timestamp":1194445800,"date":"2007-11-07","index":449,"close":2.62,"high":2.68,"low":2.6,"open":2.64,"volume":33515000},{"timestamp":1194532200,"date":"2007-11-08","index":450,"close":2.55,"high":2.66,"low":2.47,"open":2.64,"volume":55030000},{"timestamp":1194618600,"date":"2007-11-09","index":451,"close":2.43,"high":2.53,"low":2.43,"open":2.48,"volume":35700000},{"timestamp":1194877800,"date":"2007-11-12","index":452,"close":2.34,"high":2.5,"low":2.33,"open":2.4,"volume":28685000},{"timestamp":1194964200,"date":"2007-11-13","index":453,"close":2.53,"high":2.54,"low":2.35,"open":2.35,"volume":32465000},{"timestamp":1195050600,"date":"2007-11-14","index":454,"close":2.6,"high":2.65,"low":2.52,"open":2.65,"volume":34900000}]},{"date":"2007-07-31","estimated":0.45,"reported":0.6,"pre":[{"timestamp":1184679000,"date":"2007-07-17","index":369,"close":1.72,"high":1.79,"low":1.72,"open":1.78,"volume":19060000},{"timestamp":1184765400,"date":"2007-07-18","index":370,"close":1.74,"high":1.74,"low":1.69,"open":1.7,"volume":29715000},{"timestamp":1184851800,"date":"2007-07-19","index":371,"close":1.75,"high":1.76,"low":1.73,"open":1.74,"volume":10865000},{"timestamp":1184938200,"date":"2007-07-20","index":372,"close":1.71,"high":1.75,"low":1.71,"open":1.75,"volume":10900000},{"timestamp":1185197400,"date":"2007-07-23","index":373,"close":1.74,"high":1.75,"low":1.72,"open":1.72,"volume":7700000},{"timestamp":1185283800,"date":"2007-07-24","index":374,"close":1.64,"high":1.73,"low":1.62,"open":1.72,"volume":33990000},{"timestamp":1185370200,"date":"2007-07-25","index":375,"close":1.59,"high":1.68,"low":1.57,"open":1.66,"volume":40075000},{"timestamp":1185456600,"date":"2007-07-26","index":376,"close":1.57,"high":1.63,"low":1.55,"open":1.57,"volume":46645000},{"timestamp":1185543000,"date":"2007-07-27","index":377,"close":1.63,"high":1.66,"low":1.57,"open":1.58,"volume":43245000},{"timestamp":1185802200,"date":"2007-07-30","index":378,"close":1.75,"high":1.76,"low":1.64,"open":1.64,"volume":40410000},{"timestamp":1185888600,"date":"2007-07-31","index":379,"close":1.77,"high":1.81,"low":1.73,"open":1.76,"volume":68910000}],"post":[{"timestamp":1185975000,"date":"2007-08-01","index":380,"close":1.98,"high":2,"low":1.88,"open":1.88,"volume":104795000},{"timestamp":1186061400,"date":"2007-08-02","index":381,"close":2,"high":2.01,"low":1.94,"open":1.99,"volume":52545000},{"timestamp":1186147800,"date":"2007-08-03","index":382,"close":1.96,"high":2.02,"low":1.95,"open":1.97,"volume":29380000},{"timestamp":1186407000,"date":"2007-08-06","index":383,"close":1.99,"high":1.99,"low":1.93,"open":1.97,"volume":35045000},{"timestamp":1186493400,"date":"2007-08-07","index":384,"close":2.17,"high":2.2,"low":1.97,"open":1.98,"volume":73405000},{"timestamp":1186579800,"date":"2007-08-08","index":385,"close":2.15,"high":2.28,"low":2.13,"open":2.21,"volume":66340000},{"timestamp":1186666200,"date":"2007-08-09","index":386,"close":2.08,"high":2.16,"low":2.05,"open":2.08,"volume":45525000},{"timestamp":1186752600,"date":"2007-08-10","index":387,"close":2.03,"high":2.06,"low":2,"open":2.02,"volume":51950000},{"timestamp":1187011800,"date":"2007-08-13","index":388,"close":2.04,"high":2.1,"low":2.02,"open":2.08,"volume":17790000},{"timestamp":1187098200,"date":"2007-08-14","index":389,"close":1.92,"high":2.06,"low":1.91,"open":2.04,"volume":43530000},{"timestamp":1187184600,"date":"2007-08-15","index":390,"close":1.91,"high":1.96,"low":1.9,"open":1.92,"volume":28590000}]},{"date":"2007-05-01","estimated":0.32,"reported":0.38,"pre":[{"timestamp":1176816600,"date":"2007-04-17","index":306,"close":1.33,"high":1.33,"low":1.3,"open":1.3,"volume":11075000},{"timestamp":1176903000,"date":"2007-04-18","index":307,"close":1.33,"high":1.33,"low":1.32,"open":1.33,"volume":12800000},{"timestamp":1176989400,"date":"2007-04-19","index":308,"close":1.31,"high":1.32,"low":1.3,"open":1.32,"volume":6200000},{"timestamp":1177075800,"date":"2007-04-20","index":309,"close":1.31,"high":1.33,"low":1.3,"open":1.32,"volume":26395000},{"timestamp":1177335000,"date":"2007-04-23","index":310,"close":1.31,"high":1.32,"low":1.3,"open":1.31,"volume":6765000},{"timestamp":1177421400,"date":"2007-04-24","index":311,"close":1.3,"high":1.31,"low":1.28,"open":1.31,"volume":13605000},{"timestamp":1177507800,"date":"2007-04-25","index":312,"close":1.31,"high":1.32,"low":1.29,"open":1.3,"volume":8810000},{"timestamp":1177594200,"date":"2007-04-26","index":313,"close":1.34,"high":1.35,"low":1.32,"open":1.32,"volume":19710000},{"timestamp":1177680600,"date":"2007-04-27","index":314,"close":1.32,"high":1.34,"low":1.32,"open":1.34,"volume":10150000},{"timestamp":1177939800,"date":"2007-04-30","index":315,"close":1.3,"high":1.36,"low":1.3,"open":1.36,"volume":24175000},{"timestamp":1178026200,"date":"2007-05-01","index":316,"close":1.33,"high":1.34,"low":1.28,"open":1.31,"volume":43365000}],"post":[{"timestamp":1178112600,"date":"2007-05-02","index":317,"close":1.56,"high":1.62,"low":1.43,"open":1.43,"volume":214830000},{"timestamp":1178199000,"date":"2007-05-03","index":318,"close":1.58,"high":1.61,"low":1.56,"open":1.56,"volume":53925000},{"timestamp":1178285400,"date":"2007-05-04","index":319,"close":1.57,"high":1.6,"low":1.57,"open":1.58,"volume":47410000},{"timestamp":1178544600,"date":"2007-05-07","index":320,"close":1.53,"high":1.57,"low":1.53,"open":1.57,"volume":36155000},{"timestamp":1178631000,"date":"2007-05-08","index":321,"close":1.55,"high":1.56,"low":1.52,"open":1.52,"volume":23570000},{"timestamp":1178717400,"date":"2007-05-09","index":322,"close":1.55,"high":1.56,"low":1.54,"open":1.55,"volume":17365000},{"timestamp":1178803800,"date":"2007-05-10","index":323,"close":1.61,"high":1.63,"low":1.54,"open":1.55,"volume":53950000},{"timestamp":1178890200,"date":"2007-05-11","index":324,"close":1.63,"high":1.66,"low":1.61,"open":1.61,"volume":34070000},{"timestamp":1179149400,"date":"2007-05-14","index":325,"close":1.65,"high":1.67,"low":1.63,"open":1.64,"volume":24525000},{"timestamp":1179235800,"date":"2007-05-15","index":326,"close":1.62,"high":1.67,"low":1.62,"open":1.67,"volume":27855000},{"timestamp":1179322200,"date":"2007-05-16","index":327,"close":1.65,"high":1.65,"low":1.61,"open":1.64,"volume":35700000}]},{"date":"2007-02-15","estimated":0.28,"reported":0.33,"pre":[{"timestamp":1170340200,"date":"2007-02-01","index":255,"close":1.2,"high":1.21,"low":1.18,"open":1.19,"volume":43785000},{"timestamp":1170426600,"date":"2007-02-02","index":256,"close":1.2,"high":1.2,"low":1.19,"open":1.2,"volume":17445000},{"timestamp":1170685800,"date":"2007-02-05","index":257,"close":1.21,"high":1.21,"low":1.2,"open":1.2,"volume":10795000},{"timestamp":1170772200,"date":"2007-02-06","index":258,"close":1.21,"high":1.21,"low":1.2,"open":1.21,"volume":16315000},{"timestamp":1170858600,"date":"2007-02-07","index":259,"close":1.23,"high":1.24,"low":1.21,"open":1.21,"volume":37425000},{"timestamp":1170945000,"date":"2007-02-08","index":260,"close":1.24,"high":1.25,"low":1.22,"open":1.23,"volume":15230000},{"timestamp":1171031400,"date":"2007-02-09","index":261,"close":1.24,"high":1.25,"low":1.23,"open":1.25,"volume":37580000},{"timestamp":1171290600,"date":"2007-02-12","index":262,"close":1.21,"high":1.23,"low":1.2,"open":1.23,"volume":28370000},{"timestamp":1171377000,"date":"2007-02-13","index":263,"close":1.21,"high":1.23,"low":1.21,"open":1.22,"volume":10875000},{"timestamp":1171463400,"date":"2007-02-14","index":264,"close":1.19,"high":1.23,"low":1.19,"open":1.21,"volume":54380000},{"timestamp":1171549800,"date":"2007-02-15","index":265,"close":1.23,"high":1.23,"low":1.19,"open":1.2,"volume":62430000}],"post":[{"timestamp":1171636200,"date":"2007-02-16","index":266,"close":1.3,"high":1.3,"low":1.26,"open":1.28,"volume":104295000},{"timestamp":1171981800,"date":"2007-02-20","index":267,"close":1.28,"high":1.29,"low":1.26,"open":1.28,"volume":64695000},{"timestamp":1172068200,"date":"2007-02-21","index":268,"close":1.27,"high":1.27,"low":1.26,"open":1.27,"volume":30120000},{"timestamp":1172154600,"date":"2007-02-22","index":269,"close":1.29,"high":1.3,"low":1.28,"open":1.29,"volume":16615000},{"timestamp":1172241000,"date":"2007-02-23","index":270,"close":1.29,"high":1.3,"low":1.26,"open":1.28,"volume":13220000},{"timestamp":1172500200,"date":"2007-02-26","index":271,"close":1.27,"high":1.29,"low":1.26,"open":1.29,"volume":26835000},{"timestamp":1172586600,"date":"2007-02-27","index":272,"close":1.21,"high":1.26,"low":1.19,"open":1.25,"volume":58785000},{"timestamp":1172673000,"date":"2007-02-28","index":273,"close":1.2,"high":1.21,"low":1.19,"open":1.21,"volume":26450000},{"timestamp":1172759400,"date":"2007-03-01","index":274,"close":1.22,"high":1.23,"low":1.17,"open":1.17,"volume":39580000},{"timestamp":1172845800,"date":"2007-03-02","index":275,"close":1.2,"high":1.23,"low":1.2,"open":1.22,"volume":24790000},{"timestamp":1173105000,"date":"2007-03-05","index":276,"close":1.18,"high":1.2,"low":1.17,"open":1.19,"volume":14920000}]},{"date":"2006-10-31","estimated":0.27,"reported":0.36,"pre":[{"timestamp":1161091800,"date":"2006-10-17","index":183,"close":1.11,"high":1.13,"low":1.1,"open":1.11,"volume":39875000},{"timestamp":1161178200,"date":"2006-10-18","index":184,"close":1.1,"high":1.13,"low":1.09,"open":1.12,"volume":41355000},{"timestamp":1161264600,"date":"2006-10-19","index":185,"close":1.08,"high":1.1,"low":1.08,"open":1.09,"volume":39920000},{"timestamp":1161351000,"date":"2006-10-20","index":186,"close":1.1,"high":1.1,"low":1.08,"open":1.08,"volume":67510000},{"timestamp":1161610200,"date":"2006-10-23","index":187,"close":1.13,"high":1.13,"low":1.1,"open":1.1,"volume":46355000},{"timestamp":1161696600,"date":"2006-10-24","index":188,"close":1.15,"high":1.15,"low":1.12,"open":1.12,"volume":31540000},{"timestamp":1161783000,"date":"2006-10-25","index":189,"close":1.14,"high":1.17,"low":1.14,"open":1.15,"volume":55485000},{"timestamp":1161869400,"date":"2006-10-26","index":190,"close":1.17,"high":1.18,"low":1.14,"open":1.14,"volume":48780000},{"timestamp":1161955800,"date":"2006-10-27","index":191,"close":1.17,"high":1.18,"low":1.15,"open":1.17,"volume":34995000},{"timestamp":1162218600,"date":"2006-10-30","index":192,"close":1.18,"high":1.18,"low":1.15,"open":1.17,"volume":36035000},{"timestamp":1162305000,"date":"2006-10-31","index":193,"close":1.2,"high":1.21,"low":1.16,"open":1.18,"volume":97330000}],"post":[{"timestamp":1162391400,"date":"2006-11-01","index":194,"close":1.16,"high":1.2,"low":1.15,"open":1.19,"volume":84220000},{"timestamp":1162477800,"date":"2006-11-02","index":195,"close":1.14,"high":1.15,"low":1.12,"open":1.13,"volume":50785000},{"timestamp":1162564200,"date":"2006-11-03","index":196,"close":1.14,"high":1.15,"low":1.11,"open":1.14,"volume":40700000},{"timestamp":1162823400,"date":"2006-11-06","index":197,"close":1.17,"high":1.18,"low":1.16,"open":1.16,"volume":31215000},{"timestamp":1162909800,"date":"2006-11-07","index":198,"close":1.16,"high":1.18,"low":1.16,"open":1.18,"volume":34705000},{"timestamp":1162996200,"date":"2006-11-08","index":199,"close":1.15,"high":1.17,"low":1.13,"open":1.15,"volume":27155000},{"timestamp":1163082600,"date":"2006-11-09","index":200,"close":1.13,"high":1.16,"low":1.12,"open":1.16,"volume":24055000},{"timestamp":1163169000,"date":"2006-11-10","index":201,"close":1.15,"high":1.16,"low":1.13,"open":1.14,"volume":21250000},{"timestamp":1163428200,"date":"2006-11-13","index":202,"close":1.13,"high":1.16,"low":1.13,"open":1.16,"volume":26970000},{"timestamp":1163514600,"date":"2006-11-14","index":203,"close":1.16,"high":1.17,"low":1.13,"open":1.15,"volume":66525000},{"timestamp":1163601000,"date":"2006-11-15","index":204,"close":1.18,"high":1.18,"low":1.15,"open":1.16,"volume":38335000}]},{"date":"2006-07-31","estimated":0.25,"reported":0.33,"pre":[{"timestamp":1153143000,"date":"2006-07-17","index":118,"close":1.11,"high":1.12,"low":1.08,"open":1.08,"volume":12940000},{"timestamp":1153229400,"date":"2006-07-18","index":119,"close":1.08,"high":1.13,"low":1.06,"open":1.12,"volume":28765000},{"timestamp":1153315800,"date":"2006-07-19","index":120,"close":1.08,"high":1.11,"low":1.06,"open":1.08,"volume":15950000},{"timestamp":1153402200,"date":"2006-07-20","index":121,"close":1.02,"high":1.08,"low":1,"open":1.08,"volume":40635000},{"timestamp":1153488600,"date":"2006-07-21","index":122,"close":0.99,"high":1.02,"low":0.97,"open":1.02,"volume":33095000},{"timestamp":1153747800,"date":"2006-07-24","index":123,"close":1.01,"high":1.03,"low":0.99,"open":0.99,"volume":18290000},{"timestamp":1153834200,"date":"2006-07-25","index":124,"close":1.05,"high":1.07,"low":1.01,"open":1.01,"volume":21170000},{"timestamp":1153920600,"date":"2006-07-26","index":125,"close":1.05,"high":1.05,"low":1.03,"open":1.05,"volume":17810000},{"timestamp":1154007000,"date":"2006-07-27","index":126,"close":1.02,"high":1.06,"low":1.01,"open":1.05,"volume":14840000},{"timestamp":1154093400,"date":"2006-07-28","index":127,"close":1,"high":1.05,"low":1,"open":1.02,"volume":26630000},{"timestamp":1154352600,"date":"2006-07-31","index":128,"close":1.05,"high":1.06,"low":0.99,"open":1,"volume":60725000}],"post":[{"timestamp":1154439000,"date":"2006-08-01","index":129,"close":1.04,"high":1.06,"low":1,"open":1,"volume":59695000},{"timestamp":1154525400,"date":"2006-08-02","index":130,"close":1.04,"high":1.06,"low":1.03,"open":1.04,"volume":29840000},{"timestamp":1154611800,"date":"2006-08-03","index":131,"close":1.08,"high":1.08,"low":1.03,"open":1.04,"volume":25615000},{"timestamp":1154698200,"date":"2006-08-04","index":132,"close":1.1,"high":1.13,"low":1.08,"open":1.1,"volume":19180000},{"timestamp":1154957400,"date":"2006-08-07","index":133,"close":1.09,"high":1.09,"low":1.07,"open":1.09,"volume":9085000},{"timestamp":1155043800,"date":"2006-08-08","index":134,"close":1.07,"high":1.09,"low":1.06,"open":1.09,"volume":40440000},{"timestamp":1155130200,"date":"2006-08-09","index":135,"close":1.01,"high":1.07,"low":1,"open":1.07,"volume":32885000},{"timestamp":1155216600,"date":"2006-08-10","index":136,"close":0.97,"high":1,"low":0.95,"open":1,"volume":45515000},{"timestamp":1155303000,"date":"2006-08-11","index":137,"close":0.99,"high":1,"low":0.96,"open":0.98,"volume":24460000},{"timestamp":1155562200,"date":"2006-08-14","index":138,"close":1,"high":1.01,"low":0.99,"open":1,"volume":21165000},{"timestamp":1155648600,"date":"2006-08-15","index":139,"close":1.01,"high":1.02,"low":1,"open":1,"volume":26160000}]},{"date":"2006-05-08","estimated":0.12,"reported":0.26,"pre":[{"timestamp":1145885400,"date":"2006-04-24","index":60,"close":1.07,"high":1.07,"low":1.06,"open":1.07,"volume":8345000},{"timestamp":1145971800,"date":"2006-04-25","index":61,"close":1.04,"high":1.06,"low":1.02,"open":1.06,"volume":15775000},{"timestamp":1146058200,"date":"2006-04-26","index":62,"close":1.02,"high":1.05,"low":1.02,"open":1.04,"volume":8310000},{"timestamp":1146144600,"date":"2006-04-27","index":63,"close":1.02,"high":1.02,"low":0.97,"open":0.98,"volume":40650000},{"timestamp":1146231000,"date":"2006-04-28","index":64,"close":1.04,"high":1.05,"low":1,"open":1.01,"volume":7980000},{"timestamp":1146490200,"date":"2006-05-01","index":65,"close":1.03,"high":1.04,"low":1.03,"open":1.04,"volume":7745000},{"timestamp":1146576600,"date":"2006-05-02","index":66,"close":1.09,"high":1.11,"low":1.05,"open":1.06,"volume":34005000},{"timestamp":1146663000,"date":"2006-05-03","index":67,"close":1.1,"high":1.1,"low":1.09,"open":1.09,"volume":10240000},{"timestamp":1146749400,"date":"2006-05-04","index":68,"close":1.11,"high":1.12,"low":1.1,"open":1.11,"volume":9710000},{"timestamp":1146835800,"date":"2006-05-05","index":69,"close":1.14,"high":1.14,"low":1.11,"open":1.11,"volume":8190000},{"timestamp":1147095000,"date":"2006-05-08","index":70,"close":1.19,"high":1.19,"low":1.14,"open":1.15,"volume":39105000}],"post":[{"timestamp":1147181400,"date":"2006-05-09","index":71,"close":1.34,"high":1.36,"low":1.25,"open":1.31,"volume":125770000},{"timestamp":1147267800,"date":"2006-05-10","index":72,"close":1.3,"high":1.34,"low":1.29,"open":1.34,"volume":25945000},{"timestamp":1147354200,"date":"2006-05-11","index":73,"close":1.28,"high":1.31,"low":1.28,"open":1.29,"volume":16135000},{"timestamp":1147440600,"date":"2006-05-12","index":74,"close":1.27,"high":1.29,"low":1.26,"open":1.28,"volume":13420000},{"timestamp":1147699800,"date":"2006-05-15","index":75,"close":1.24,"high":1.27,"low":1.23,"open":1.27,"volume":18845000},{"timestamp":1147786200,"date":"2006-05-16","index":76,"close":1.28,"high":1.31,"low":1.24,"open":1.24,"volume":22830000},{"timestamp":1147872600,"date":"2006-05-17","index":77,"close":1.28,"high":1.3,"low":1.27,"open":1.28,"volume":12850000},{"timestamp":1147959000,"date":"2006-05-18","index":78,"close":1.25,"high":1.31,"low":1.25,"open":1.3,"volume":44505000},{"timestamp":1148045400,"date":"2006-05-19","index":79,"close":1.24,"high":1.27,"low":1.23,"open":1.24,"volume":113020000},{"timestamp":1148304600,"date":"2006-05-22","index":80,"close":1.22,"high":1.24,"low":1.19,"open":1.23,"volume":29670000},{"timestamp":1148391000,"date":"2006-05-23","index":81,"close":1.22,"high":1.25,"low":1.22,"open":1.22,"volume":19550000}]},{"date":"2006-03-13","estimated":0.11,"reported":0.16,"pre":[{"timestamp":1141050600,"date":"2006-02-27","index":21,"close":0.93,"high":0.94,"low":0.92,"open":0.94,"volume":5040000},{"timestamp":1141137000,"date":"2006-02-28","index":22,"close":0.91,"high":0.93,"low":0.91,"open":0.93,"volume":4375000},{"timestamp":1141223400,"date":"2006-03-01","index":23,"close":0.91,"high":0.92,"low":0.89,"open":0.91,"volume":9505000},{"timestamp":1141309800,"date":"2006-03-02","index":24,"close":0.92,"high":0.93,"low":0.9,"open":0.91,"volume":11450000},{"timestamp":1141396200,"date":"2006-03-03","index":25,"close":0.91,"high":0.93,"low":0.9,"open":0.92,"volume":4455000},{"timestamp":1141655400,"date":"2006-03-06","index":26,"close":0.92,"high":0.92,"low":0.9,"open":0.91,"volume":8445000},{"timestamp":1141741800,"date":"2006-03-07","index":27,"close":0.9,"high":0.9,"low":0.88,"open":0.89,"volume":16415000},{"timestamp":1141828200,"date":"2006-03-08","index":28,"close":0.85,"high":0.9,"low":0.84,"open":0.9,"volume":15330000},{"timestamp":1141914600,"date":"2006-03-09","index":29,"close":0.83,"high":0.86,"low":0.82,"open":0.86,"volume":8075000},{"timestamp":1142001000,"date":"2006-03-10","index":30,"close":0.84,"high":0.86,"low":0.82,"open":0.83,"volume":15695000},{"timestamp":1142260200,"date":"2006-03-13","index":31,"close":0.87,"high":0.88,"low":0.85,"open":0.85,"volume":9520000}],"post":[{"timestamp":1142346600,"date":"2006-03-14","index":32,"close":0.97,"high":0.98,"low":0.92,"open":0.93,"volume":62790000},{"timestamp":1142433000,"date":"2006-03-15","index":33,"close":1.04,"high":1.05,"low":0.96,"open":0.96,"volume":57105000},{"timestamp":1142519400,"date":"2006-03-16","index":34,"close":1.1,"high":1.13,"low":1.04,"open":1.04,"volume":84885000},{"timestamp":1142605800,"date":"2006-03-17","index":35,"close":1.08,"high":1.11,"low":1.07,"open":1.11,"volume":19810000},{"timestamp":1142865000,"date":"2006-03-20","index":36,"close":1,"high":1.08,"low":1,"open":1.08,"volume":43175000},{"timestamp":1142951400,"date":"2006-03-21","index":37,"close":1.04,"high":1.05,"low":1,"open":1.01,"volume":18020000},{"timestamp":1143037800,"date":"2006-03-22","index":38,"close":1.1,"high":1.1,"low":1.06,"open":1.06,"volume":28965000},{"timestamp":1143124200,"date":"2006-03-23","index":39,"close":1.08,"high":1.1,"low":1.06,"open":1.1,"volume":25275000},{"timestamp":1143210600,"date":"2006-03-24","index":40,"close":1.09,"high":1.1,"low":1.07,"open":1.08,"volume":13850000},{"timestamp":1143469800,"date":"2006-03-27","index":41,"close":1.08,"high":1.09,"low":1.07,"open":1.09,"volume":11045000},{"timestamp":1143556200,"date":"2006-03-28","index":42,"close":1.06,"high":1.08,"low":1.06,"open":1.08,"volume":8780000}]}] +[{"date":"2025-10-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-04","estimated":0.24,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":0.25,"reported":0.27,"pre":[{"timestamp":1728999000,"date":"2024-10-15","index":4711,"close":59.81,"high":60.09,"low":58.91,"open":59.69,"volume":8134900},{"timestamp":1729085400,"date":"2024-10-16","index":4712,"close":59.12,"high":60.08,"low":58.85,"open":59.91,"volume":5865700},{"timestamp":1729171800,"date":"2024-10-17","index":4713,"close":58.86,"high":59.39,"low":58.52,"open":59.24,"volume":6326100},{"timestamp":1729258200,"date":"2024-10-18","index":4714,"close":59.39,"high":59.5,"low":58.75,"open":59.3,"volume":5863700},{"timestamp":1729517400,"date":"2024-10-21","index":4715,"close":59.7,"high":59.85,"low":59.21,"open":59.74,"volume":6425000},{"timestamp":1729603800,"date":"2024-10-22","index":4716,"close":59.88,"high":60.1,"low":59.25,"open":59.69,"volume":7377500},{"timestamp":1729690200,"date":"2024-10-23","index":4717,"close":59.02,"high":59.58,"low":58.42,"open":59.56,"volume":9523800},{"timestamp":1729776600,"date":"2024-10-24","index":4718,"close":59.44,"high":59.63,"low":58.97,"open":59.27,"volume":7048500},{"timestamp":1729863000,"date":"2024-10-25","index":4719,"close":59.44,"high":59.86,"low":59.23,"open":59.84,"volume":6074200},{"timestamp":1730122200,"date":"2024-10-28","index":4720,"close":60.6,"high":61.25,"low":59.84,"open":59.85,"volume":12121400},{"timestamp":1730208600,"date":"2024-10-29","index":4721,"close":60.49,"high":60.79,"low":59.94,"open":60.76,"volume":23959200}],"post":[{"timestamp":1730295000,"date":"2024-10-30","index":4722,"close":55.73,"high":58,"low":55.51,"open":57.36,"volume":28560300},{"timestamp":1730404802,"date":"2024-10-31","index":4723,"close":55.77,"high":57.42,"low":55.02,"open":55.17,"volume":14016726},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-24","estimated":0.32,"reported":0.34,"pre":[{"timestamp":1720618200,"date":"2024-07-10","index":4643,"close":58.3,"high":58.63,"low":56.82,"open":57.43,"volume":20298400},{"timestamp":1720704600,"date":"2024-07-11","index":4644,"close":57.55,"high":58.5,"low":57.37,"open":58,"volume":13326300},{"timestamp":1720791000,"date":"2024-07-12","index":4645,"close":57.67,"high":58.67,"low":57.43,"open":57.76,"volume":14046500},{"timestamp":1721050200,"date":"2024-07-15","index":4646,"close":56.61,"high":57.8,"low":56.48,"open":57.75,"volume":15192400},{"timestamp":1721136600,"date":"2024-07-16","index":4647,"close":57.74,"high":57.92,"low":56.23,"open":56.76,"volume":14404300},{"timestamp":1721223000,"date":"2024-07-17","index":4648,"close":55.29,"high":57.39,"low":55.1,"open":56.92,"volume":17208200},{"timestamp":1721309400,"date":"2024-07-18","index":4649,"close":53.38,"high":54.55,"low":52.63,"open":53.48,"volume":29138100},{"timestamp":1721395800,"date":"2024-07-19","index":4650,"close":53.54,"high":54,"low":52.95,"open":53.92,"volume":15629900},{"timestamp":1721655000,"date":"2024-07-22","index":4651,"close":53.56,"high":54.03,"low":52.98,"open":53.48,"volume":13869100},{"timestamp":1721741400,"date":"2024-07-23","index":4652,"close":52.55,"high":54.72,"low":52.34,"open":53.89,"volume":17558000},{"timestamp":1721827800,"date":"2024-07-24","index":4653,"close":51.78,"high":52.49,"low":51.46,"open":52.04,"volume":39208200}],"post":[{"timestamp":1721914200,"date":"2024-07-25","index":4654,"close":50.82,"high":51.6,"low":49.53,"open":50.51,"volume":40764300},{"timestamp":1722000600,"date":"2024-07-26","index":4655,"close":49.83,"high":51.59,"low":49.41,"open":51.24,"volume":24611100},{"timestamp":1722259800,"date":"2024-07-29","index":4656,"close":50.97,"high":51.29,"low":49.59,"open":49.91,"volume":16035300},{"timestamp":1722346200,"date":"2024-07-30","index":4657,"close":52.57,"high":52.76,"low":51.1,"open":51.18,"volume":23648500},{"timestamp":1722432600,"date":"2024-07-31","index":4658,"close":54.32,"high":54.51,"low":52.8,"open":53.5,"volume":23028900},{"timestamp":1722519000,"date":"2024-08-01","index":4659,"close":53.46,"high":55.07,"low":52.83,"open":54.29,"volume":14099600},{"timestamp":1722605400,"date":"2024-08-02","index":4660,"close":52.57,"high":52.85,"low":51.15,"open":52.33,"volume":15098100},{"timestamp":1722864600,"date":"2024-08-05","index":4661,"close":52.18,"high":52.74,"low":47.98,"open":48.25,"volume":14448600},{"timestamp":1722951000,"date":"2024-08-06","index":4662,"close":54.08,"high":55.11,"low":52.66,"open":52.93,"volume":16405700},{"timestamp":1723037400,"date":"2024-08-07","index":4663,"close":53.63,"high":55.3,"low":53.41,"open":54.5,"volume":11238800},{"timestamp":1723123800,"date":"2024-08-08","index":4664,"close":54.32,"high":54.89,"low":53.74,"open":54,"volume":9305800}]},{"date":"2024-04-24","estimated":11.68,"reported":13.37,"pre":[{"timestamp":1712755800,"date":"2024-04-10","index":4581,"close":59.31,"high":59.45,"low":58.02,"open":58.26,"volume":14205000},{"timestamp":1712842200,"date":"2024-04-11","index":4582,"close":59.81,"high":60.02,"low":59.32,"open":59.62,"volume":13570000},{"timestamp":1712928600,"date":"2024-04-12","index":4583,"close":59.15,"high":59.86,"low":58.83,"open":59.83,"volume":12785000},{"timestamp":1713187800,"date":"2024-04-15","index":4584,"close":58.73,"high":59.66,"low":58.62,"open":59.56,"volume":9935000},{"timestamp":1713274200,"date":"2024-04-16","index":4585,"close":58.85,"high":58.94,"low":58.41,"open":58.66,"volume":8030000},{"timestamp":1713360600,"date":"2024-04-17","index":4586,"close":58.06,"high":59.1,"low":57.87,"open":59.1,"volume":8860000},{"timestamp":1713447000,"date":"2024-04-18","index":4587,"close":58.16,"high":58.82,"low":57.95,"open":58.09,"volume":10690000},{"timestamp":1713533400,"date":"2024-04-19","index":4588,"close":57.38,"high":58.28,"low":56.92,"open":58.28,"volume":22100000},{"timestamp":1713792600,"date":"2024-04-22","index":4589,"close":57.69,"high":58.24,"low":57.34,"open":57.96,"volume":12975000},{"timestamp":1713879000,"date":"2024-04-23","index":4590,"close":58.3,"high":58.6,"low":57.84,"open":58.44,"volume":10505000},{"timestamp":1713965400,"date":"2024-04-24","index":4591,"close":58.54,"high":59.2,"low":58.33,"open":58.76,"volume":18165000}],"post":[{"timestamp":1714051800,"date":"2024-04-25","index":4592,"close":62.24,"high":62.91,"low":59.04,"open":60.24,"volume":34425000},{"timestamp":1714138200,"date":"2024-04-26","index":4593,"close":63.74,"high":64,"low":62.41,"open":62.41,"volume":16830000},{"timestamp":1714397400,"date":"2024-04-29","index":4594,"close":64.19,"high":64.83,"low":63.42,"open":64.33,"volume":12270000},{"timestamp":1714483800,"date":"2024-04-30","index":4595,"close":63.19,"high":64.28,"low":63.04,"open":63.99,"volume":17185000},{"timestamp":1714570200,"date":"2024-05-01","index":4596,"close":62.77,"high":63.15,"low":62.4,"open":63.06,"volume":11815000},{"timestamp":1714656600,"date":"2024-05-02","index":4597,"close":62.84,"high":63.36,"low":62.37,"open":63.09,"volume":8950000},{"timestamp":1714743000,"date":"2024-05-03","index":4598,"close":63.11,"high":63.53,"low":62.98,"open":63.19,"volume":13470000},{"timestamp":1715002200,"date":"2024-05-06","index":4599,"close":63.98,"high":64.04,"low":63.19,"open":63.19,"volume":9970000},{"timestamp":1715088600,"date":"2024-05-07","index":4600,"close":63.87,"high":64.24,"low":63.5,"open":64.11,"volume":11085000},{"timestamp":1715175000,"date":"2024-05-08","index":4601,"close":63.67,"high":64.32,"low":63.62,"open":64.08,"volume":10300000},{"timestamp":1715261400,"date":"2024-05-09","index":4602,"close":64.66,"high":64.66,"low":63.38,"open":63.66,"volume":12270000}]},{"date":"2024-02-06","estimated":9.75,"reported":10.36,"pre":[{"timestamp":1706020200,"date":"2024-01-23","index":4527,"close":46.44,"high":46.57,"low":46.01,"open":46.4,"volume":7980000},{"timestamp":1706106600,"date":"2024-01-24","index":4528,"close":46.7,"high":46.81,"low":46.52,"open":46.78,"volume":8090000},{"timestamp":1706193000,"date":"2024-01-25","index":4529,"close":46.24,"high":46.79,"low":46.16,"open":46.56,"volume":8520000},{"timestamp":1706279400,"date":"2024-01-26","index":4530,"close":46.53,"high":46.64,"low":46.15,"open":46.26,"volume":7255000},{"timestamp":1706538600,"date":"2024-01-29","index":4531,"close":48.09,"high":48.14,"low":46.29,"open":46.57,"volume":16330000},{"timestamp":1706625000,"date":"2024-01-30","index":4532,"close":48.39,"high":48.42,"low":47.88,"open":48,"volume":9290000},{"timestamp":1706711400,"date":"2024-01-31","index":4533,"close":48.18,"high":48.79,"low":48.15,"open":48.38,"volume":10775000},{"timestamp":1706797800,"date":"2024-02-01","index":4534,"close":48.84,"high":48.96,"low":48.24,"open":48.28,"volume":13430000},{"timestamp":1706884200,"date":"2024-02-02","index":4535,"close":49.65,"high":49.86,"low":48.54,"open":48.91,"volume":10680000},{"timestamp":1707143400,"date":"2024-02-05","index":4536,"close":49.42,"high":50.12,"low":49.25,"open":50.05,"volume":18925000},{"timestamp":1707229800,"date":"2024-02-06","index":4537,"close":49.75,"high":49.96,"low":49.3,"open":49.61,"volume":22535000}],"post":[{"timestamp":1707316200,"date":"2024-02-07","index":4538,"close":53.34,"high":54.52,"low":50.1,"open":51.23,"volume":45060000},{"timestamp":1707402600,"date":"2024-02-08","index":4539,"close":52.41,"high":53.78,"low":52.32,"open":53.56,"volume":19345000},{"timestamp":1707489000,"date":"2024-02-09","index":4540,"close":52.77,"high":53.18,"low":52.32,"open":52.74,"volume":10550000},{"timestamp":1707748200,"date":"2024-02-12","index":4541,"close":52.16,"high":52.68,"low":51.9,"open":52.65,"volume":10385000},{"timestamp":1707834600,"date":"2024-02-13","index":4542,"close":51.98,"high":52.85,"low":51.72,"open":51.77,"volume":11580000},{"timestamp":1707921000,"date":"2024-02-14","index":4543,"close":52.4,"high":52.65,"low":51.88,"open":52.29,"volume":6790000},{"timestamp":1708007400,"date":"2024-02-15","index":4544,"close":52.36,"high":52.53,"low":52.05,"open":52.33,"volume":8365000},{"timestamp":1708093800,"date":"2024-02-16","index":4545,"close":51.97,"high":52.51,"low":51.96,"open":52.4,"volume":6915000},{"timestamp":1708439400,"date":"2024-02-20","index":4546,"close":51.6,"high":52.24,"low":51.38,"open":51.91,"volume":10160000},{"timestamp":1708525800,"date":"2024-02-21","index":4547,"close":51.39,"high":51.52,"low":51.15,"open":51.41,"volume":7020000},{"timestamp":1708612200,"date":"2024-02-22","index":4548,"close":52.55,"high":52.74,"low":51.87,"open":51.87,"volume":10235000}]},{"date":"2023-10-26","estimated":10.55,"reported":11.36,"pre":[{"timestamp":1697117400,"date":"2023-10-12","index":4458,"close":35.87,"high":36.54,"low":35.61,"open":36.5,"volume":12575000},{"timestamp":1697203800,"date":"2023-10-13","index":4459,"close":35.63,"high":36.07,"low":35.37,"open":35.8,"volume":11070000},{"timestamp":1697463000,"date":"2023-10-16","index":4460,"close":36.21,"high":36.52,"low":35.58,"open":35.7,"volume":12310000},{"timestamp":1697549400,"date":"2023-10-17","index":4461,"close":36.59,"high":36.6,"low":35.98,"open":35.98,"volume":10745000},{"timestamp":1697635800,"date":"2023-10-18","index":4462,"close":36.81,"high":37.14,"low":36.57,"open":36.7,"volume":11910000},{"timestamp":1697722200,"date":"2023-10-19","index":4463,"close":36.95,"high":37.35,"low":36.79,"open":36.99,"volume":10460000},{"timestamp":1697808600,"date":"2023-10-20","index":4464,"close":36.63,"high":37.06,"low":36.56,"open":37.02,"volume":9490000},{"timestamp":1698067800,"date":"2023-10-23","index":4465,"close":36.39,"high":36.79,"low":36.3,"open":36.41,"volume":11300000},{"timestamp":1698154200,"date":"2023-10-24","index":4466,"close":37.1,"high":37.24,"low":36.63,"open":36.72,"volume":12215000},{"timestamp":1698240600,"date":"2023-10-25","index":4467,"close":36.84,"high":37.24,"low":36.64,"open":37,"volume":9890000},{"timestamp":1698327000,"date":"2023-10-26","index":4468,"close":36.13,"high":37.04,"low":35.97,"open":36.9,"volume":22770000}],"post":[{"timestamp":1698413400,"date":"2023-10-27","index":4469,"close":37.75,"high":39.05,"low":37.13,"open":37.69,"volume":45280000},{"timestamp":1698672600,"date":"2023-10-30","index":4470,"close":38.19,"high":38.41,"low":37.49,"open":37.8,"volume":15430000},{"timestamp":1698759000,"date":"2023-10-31","index":4471,"close":38.84,"high":39.16,"low":38.01,"open":38.16,"volume":19690000},{"timestamp":1698845400,"date":"2023-11-01","index":4472,"close":39.73,"high":39.97,"low":38.83,"open":39,"volume":16935000},{"timestamp":1698931800,"date":"2023-11-02","index":4473,"close":40.71,"high":40.79,"low":39.92,"open":39.92,"volume":17965000},{"timestamp":1699018200,"date":"2023-11-03","index":4474,"close":40.81,"high":41.13,"low":40.6,"open":40.72,"volume":12060000},{"timestamp":1699281000,"date":"2023-11-06","index":4475,"close":41.38,"high":41.4,"low":40.73,"open":40.86,"volume":10775000},{"timestamp":1699367400,"date":"2023-11-07","index":4476,"close":41.3,"high":41.5,"low":41.13,"open":41.4,"volume":9525000},{"timestamp":1699453800,"date":"2023-11-08","index":4477,"close":41.68,"high":41.8,"low":41.19,"open":41.33,"volume":9060000},{"timestamp":1699540200,"date":"2023-11-09","index":4478,"close":41.9,"high":42.14,"low":41.72,"open":41.87,"volume":10190000},{"timestamp":1699626600,"date":"2023-11-10","index":4479,"close":42.41,"high":42.44,"low":41.92,"open":42.06,"volume":10755000}]},{"date":"2023-07-26","estimated":12.31,"reported":12.65,"pre":[{"timestamp":1689168600,"date":"2023-07-12","index":4393,"close":41.52,"high":41.65,"low":41.17,"open":41.39,"volume":8240000},{"timestamp":1689255000,"date":"2023-07-13","index":4394,"close":40.98,"high":41.78,"low":40.94,"open":41.7,"volume":11250000},{"timestamp":1689341400,"date":"2023-07-14","index":4395,"close":41.12,"high":41.56,"low":40.68,"open":41.16,"volume":12940000},{"timestamp":1689600600,"date":"2023-07-17","index":4396,"close":42.55,"high":42.6,"low":41.26,"open":41.29,"volume":17100000},{"timestamp":1689687000,"date":"2023-07-18","index":4397,"close":43.06,"high":43.47,"low":42.4,"open":43.05,"volume":14655000},{"timestamp":1689773400,"date":"2023-07-19","index":4398,"close":42.78,"high":43.5,"low":42.76,"open":43.3,"volume":11760000},{"timestamp":1689859800,"date":"2023-07-20","index":4399,"close":41.89,"high":42.7,"low":41.69,"open":42.56,"volume":14640000},{"timestamp":1689946200,"date":"2023-07-21","index":4400,"close":41.98,"high":42.6,"low":41.73,"open":42.29,"volume":14235000},{"timestamp":1690205400,"date":"2023-07-24","index":4401,"close":41.66,"high":42.16,"low":40.88,"open":42.09,"volume":15665000},{"timestamp":1690291800,"date":"2023-07-25","index":4402,"close":41.85,"high":42.1,"low":41.72,"open":41.77,"volume":10765000},{"timestamp":1690378200,"date":"2023-07-26","index":4403,"close":41.76,"high":42,"low":41.3,"open":41.84,"volume":23940000}],"post":[{"timestamp":1690464600,"date":"2023-07-27","index":4404,"close":37.66,"high":39,"low":37.45,"open":38.5,"volume":68460000},{"timestamp":1690551000,"date":"2023-07-28","index":4405,"close":38.25,"high":38.37,"low":37.55,"open":37.96,"volume":34370000},{"timestamp":1690810200,"date":"2023-07-31","index":4406,"close":39.25,"high":39.5,"low":38.34,"open":38.51,"volume":24455000},{"timestamp":1690896600,"date":"2023-08-01","index":4407,"close":39.1,"high":39.46,"low":38.92,"open":39,"volume":15410000},{"timestamp":1690983000,"date":"2023-08-02","index":4408,"close":38.74,"high":39.29,"low":38.71,"open":38.89,"volume":14775000},{"timestamp":1691069400,"date":"2023-08-03","index":4409,"close":38.46,"high":38.92,"low":38.37,"open":38.53,"volume":13785000},{"timestamp":1691155800,"date":"2023-08-04","index":4410,"close":37.81,"high":38.72,"low":37.8,"open":38.72,"volume":18005000},{"timestamp":1691415000,"date":"2023-08-07","index":4411,"close":37.8,"high":37.95,"low":37.65,"open":37.87,"volume":10040000},{"timestamp":1691501400,"date":"2023-08-08","index":4412,"close":37.23,"high":37.68,"low":37.05,"open":37.6,"volume":12345000},{"timestamp":1691587800,"date":"2023-08-09","index":4413,"close":37.01,"high":37.36,"low":36.88,"open":37.24,"volume":10640000},{"timestamp":1691674200,"date":"2023-08-10","index":4414,"close":36.91,"high":37.33,"low":36.82,"open":37.14,"volume":9580000}]},{"date":"2023-04-25","estimated":8.92,"reported":10.5,"pre":[{"timestamp":1681219800,"date":"2023-04-11","index":4330,"close":34.28,"high":34.49,"low":33.88,"open":33.88,"volume":11380000},{"timestamp":1681306200,"date":"2023-04-12","index":4331,"close":33.92,"high":34.66,"low":33.88,"open":34.6,"volume":9940000},{"timestamp":1681392600,"date":"2023-04-13","index":4332,"close":34.36,"high":34.5,"low":34.12,"open":34.25,"volume":10815000},{"timestamp":1681479000,"date":"2023-04-14","index":4333,"close":34.77,"high":34.84,"low":34.35,"open":34.36,"volume":11095000},{"timestamp":1681738200,"date":"2023-04-17","index":4334,"close":35.5,"high":35.51,"low":34.77,"open":34.96,"volume":16565000},{"timestamp":1681824600,"date":"2023-04-18","index":4335,"close":35.57,"high":35.96,"low":35.51,"open":35.66,"volume":14525000},{"timestamp":1681911000,"date":"2023-04-19","index":4336,"close":36.1,"high":36.19,"low":35.6,"open":35.71,"volume":13835000},{"timestamp":1681997400,"date":"2023-04-20","index":4337,"close":35.97,"high":36.33,"low":35.85,"open":36.05,"volume":14355000},{"timestamp":1682083800,"date":"2023-04-21","index":4338,"close":36,"high":36.16,"low":35.62,"open":36.1,"volume":15240000},{"timestamp":1682343000,"date":"2023-04-24","index":4339,"close":35.94,"high":36.26,"low":35.86,"open":36.26,"volume":13075000},{"timestamp":1682429400,"date":"2023-04-25","index":4340,"close":35.6,"high":36.34,"low":35.6,"open":35.92,"volume":22730000}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":4341,"close":40.2,"high":40.95,"low":38.36,"open":38.36,"volume":81505000},{"timestamp":1682602200,"date":"2023-04-27","index":4342,"close":40.73,"high":40.76,"low":39.92,"open":40.52,"volume":24140000},{"timestamp":1682688600,"date":"2023-04-28","index":4343,"close":41.35,"high":41.42,"low":40.52,"open":40.62,"volume":20550000},{"timestamp":1682947800,"date":"2023-05-01","index":4344,"close":40.79,"high":41.55,"low":40.74,"open":41.1,"volume":25150000},{"timestamp":1683034200,"date":"2023-05-02","index":4345,"close":41.08,"high":41.18,"low":40.52,"open":40.86,"volume":14730000},{"timestamp":1683120600,"date":"2023-05-03","index":4346,"close":41.16,"high":41.33,"low":40.94,"open":41.08,"volume":13990000},{"timestamp":1683207000,"date":"2023-05-04","index":4347,"close":40.67,"high":41.25,"low":40.57,"open":41.17,"volume":11440000},{"timestamp":1683293400,"date":"2023-05-05","index":4348,"close":40.56,"high":40.7,"low":40.41,"open":40.65,"volume":16060000},{"timestamp":1683552600,"date":"2023-05-08","index":4349,"close":40.66,"high":40.74,"low":40.33,"open":40.64,"volume":17140000},{"timestamp":1683639000,"date":"2023-05-09","index":4350,"close":40.65,"high":40.94,"low":40.62,"open":40.8,"volume":6865000},{"timestamp":1683725400,"date":"2023-05-10","index":4351,"close":41.1,"high":41.16,"low":40.73,"open":40.78,"volume":9990000}]},{"date":"2023-02-07","estimated":8.9,"reported":8.29,"pre":[{"timestamp":1674570600,"date":"2023-01-24","index":4277,"close":31.9,"high":32.33,"low":31.69,"open":31.92,"volume":11480000},{"timestamp":1674657000,"date":"2023-01-25","index":4278,"close":31.28,"high":31.56,"low":30.97,"open":31.26,"volume":17990000},{"timestamp":1674743400,"date":"2023-01-26","index":4279,"close":32.13,"high":32.37,"low":31.6,"open":31.66,"volume":15575000},{"timestamp":1674829800,"date":"2023-01-27","index":4280,"close":32.28,"high":32.6,"low":31.98,"open":32.2,"volume":12575000},{"timestamp":1675089000,"date":"2023-01-30","index":4281,"close":32.2,"high":32.56,"low":32.03,"open":32.07,"volume":13850000},{"timestamp":1675175400,"date":"2023-01-31","index":4282,"close":32.93,"high":32.98,"low":32.2,"open":32.34,"volume":13735000},{"timestamp":1675261800,"date":"2023-02-01","index":4283,"close":33.05,"high":33.36,"low":32.34,"open":32.93,"volume":13935000},{"timestamp":1675348200,"date":"2023-02-02","index":4284,"close":33.79,"high":34.07,"low":33.32,"open":33.5,"volume":16140000},{"timestamp":1675434600,"date":"2023-02-03","index":4285,"close":33.86,"high":34.26,"low":33.4,"open":33.54,"volume":15280000},{"timestamp":1675693800,"date":"2023-02-06","index":4286,"close":34.01,"high":34.02,"low":33.56,"open":33.79,"volume":15275000},{"timestamp":1675780200,"date":"2023-02-07","index":4287,"close":34.46,"high":34.49,"low":33.6,"open":33.77,"volume":32495000}],"post":[{"timestamp":1675866600,"date":"2023-02-08","index":4288,"close":32.75,"high":33.39,"low":32.34,"open":32.86,"volume":35260000},{"timestamp":1675953000,"date":"2023-02-09","index":4289,"close":32.14,"high":33,"low":31.94,"open":32.8,"volume":21615000},{"timestamp":1676039400,"date":"2023-02-10","index":4290,"close":31.68,"high":31.98,"low":31.46,"open":31.79,"volume":18265000},{"timestamp":1676298600,"date":"2023-02-13","index":4291,"close":32.29,"high":32.6,"low":31.69,"open":31.79,"volume":16740000},{"timestamp":1676385000,"date":"2023-02-14","index":4292,"close":32.89,"high":33.02,"low":32.05,"open":32.25,"volume":13560000},{"timestamp":1676471400,"date":"2023-02-15","index":4293,"close":33.13,"high":33.28,"low":32.74,"open":33,"volume":12210000},{"timestamp":1676557800,"date":"2023-02-16","index":4294,"close":32.42,"high":33.07,"low":32.41,"open":32.85,"volume":11280000},{"timestamp":1676644200,"date":"2023-02-17","index":4295,"close":32.35,"high":32.5,"low":32.05,"open":32.19,"volume":11430000},{"timestamp":1676989800,"date":"2023-02-21","index":4296,"close":31.39,"high":32.24,"low":31.32,"open":32.24,"volume":13610000},{"timestamp":1677076200,"date":"2023-02-22","index":4297,"close":31.05,"high":31.6,"low":30.94,"open":31.37,"volume":12530000},{"timestamp":1677162600,"date":"2023-02-23","index":4298,"close":30.45,"high":31.14,"low":30.4,"open":31.14,"volume":15615000}]},{"date":"2022-10-25","estimated":9.21,"reported":9.51,"pre":[{"timestamp":1665495000,"date":"2022-10-11","index":4206,"close":29.82,"high":29.97,"low":28.84,"open":29.53,"volume":21860000},{"timestamp":1665581400,"date":"2022-10-12","index":4207,"close":30.45,"high":30.6,"low":29.67,"open":30,"volume":17820000},{"timestamp":1665667800,"date":"2022-10-13","index":4208,"close":31.16,"high":31.41,"low":29.44,"open":29.72,"volume":21860000},{"timestamp":1665754200,"date":"2022-10-14","index":4209,"close":30.17,"high":31.74,"low":30.12,"open":31.59,"volume":18450000},{"timestamp":1666013400,"date":"2022-10-17","index":4210,"close":30.84,"high":31.27,"low":30.68,"open":30.8,"volume":14470000},{"timestamp":1666099800,"date":"2022-10-18","index":4211,"close":30.88,"high":31.76,"low":30.5,"open":31.65,"volume":15130000},{"timestamp":1666186200,"date":"2022-10-19","index":4212,"close":30.54,"high":31.08,"low":30.26,"open":30.78,"volume":12575000},{"timestamp":1666272600,"date":"2022-10-20","index":4213,"close":30.72,"high":30.94,"low":30.46,"open":30.62,"volume":11915000},{"timestamp":1666359000,"date":"2022-10-21","index":4214,"close":31,"high":31.03,"low":30.17,"open":30.72,"volume":18230000},{"timestamp":1666618200,"date":"2022-10-24","index":4215,"close":30.92,"high":31.26,"low":30.78,"open":31.2,"volume":19365000},{"timestamp":1666704600,"date":"2022-10-25","index":4216,"close":31.68,"high":31.83,"low":31.05,"open":31.22,"volume":33440000}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":4217,"close":29.52,"high":31.18,"low":29.49,"open":30.65,"volume":51090000},{"timestamp":1666877400,"date":"2022-10-27","index":4218,"close":29.34,"high":29.8,"low":28.99,"open":29.8,"volume":26705000},{"timestamp":1666963800,"date":"2022-10-28","index":4219,"close":30.1,"high":30.11,"low":28.93,"open":29.33,"volume":19240000},{"timestamp":1667223000,"date":"2022-10-31","index":4220,"close":29.97,"high":30.44,"low":29.85,"open":30.15,"volume":14870000},{"timestamp":1667309400,"date":"2022-11-01","index":4221,"close":29.55,"high":30.32,"low":29.55,"open":30.23,"volume":14305000},{"timestamp":1667395800,"date":"2022-11-02","index":4222,"close":28.16,"high":29.65,"low":28.14,"open":29.63,"volume":26475000},{"timestamp":1667482200,"date":"2022-11-03","index":4223,"close":27.84,"high":28.27,"low":27.7,"open":28.07,"volume":19275000},{"timestamp":1667568600,"date":"2022-11-04","index":4224,"close":27.95,"high":28.31,"low":27.33,"open":28.31,"volume":12810000},{"timestamp":1667831400,"date":"2022-11-07","index":4225,"close":27.93,"high":28.11,"low":27.58,"open":28.09,"volume":12350000},{"timestamp":1667917800,"date":"2022-11-08","index":4226,"close":27.79,"high":28.14,"low":27.6,"open":27.85,"volume":14090000},{"timestamp":1668004200,"date":"2022-11-09","index":4227,"close":27.52,"high":27.73,"low":27.21,"open":27.7,"volume":11810000}]},{"date":"2022-07-26","estimated":9.04,"reported":9.3,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":4142,"close":25.23,"high":26.06,"low":25.13,"open":25.8,"volume":10155000},{"timestamp":1657719000,"date":"2022-07-13","index":4143,"close":25.51,"high":25.7,"low":24.67,"open":24.73,"volume":11685000},{"timestamp":1657805400,"date":"2022-07-14","index":4144,"close":25.32,"high":25.39,"low":24.72,"open":25.3,"volume":7915000},{"timestamp":1657891800,"date":"2022-07-15","index":4145,"close":26,"high":26.14,"low":25.54,"open":25.71,"volume":10385000},{"timestamp":1658151000,"date":"2022-07-18","index":4146,"close":26.38,"high":27.08,"low":26.24,"open":26.3,"volume":12735000},{"timestamp":1658237400,"date":"2022-07-19","index":4147,"close":26.85,"high":26.96,"low":26.6,"open":26.71,"volume":8095000},{"timestamp":1658323800,"date":"2022-07-20","index":4148,"close":27.5,"high":27.59,"low":26.86,"open":26.86,"volume":12660000},{"timestamp":1658410200,"date":"2022-07-21","index":4149,"close":27.36,"high":27.44,"low":26.59,"open":26.89,"volume":15890000},{"timestamp":1658496600,"date":"2022-07-22","index":4150,"close":26.95,"high":27.7,"low":26.71,"open":27.5,"volume":9685000},{"timestamp":1658755800,"date":"2022-07-25","index":4151,"close":26.58,"high":27.08,"low":26.26,"open":27.08,"volume":16495000},{"timestamp":1658842200,"date":"2022-07-26","index":4152,"close":26.33,"high":26.54,"low":25.83,"open":26.36,"volume":25150000}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":4153,"close":30.2,"high":30.59,"low":28.67,"open":28.67,"volume":71630000},{"timestamp":1659015000,"date":"2022-07-28","index":4154,"close":30.78,"high":30.97,"low":29.82,"open":30.18,"volume":20740000},{"timestamp":1659101400,"date":"2022-07-29","index":4155,"close":31.28,"high":31.49,"low":30.65,"open":30.88,"volume":15490000},{"timestamp":1659360600,"date":"2022-08-01","index":4156,"close":31.15,"high":31.6,"low":30.98,"open":31.17,"volume":10655000},{"timestamp":1659447000,"date":"2022-08-02","index":4157,"close":31,"high":31.54,"low":30.92,"open":30.98,"volume":6855000},{"timestamp":1659533400,"date":"2022-08-03","index":4158,"close":31.7,"high":31.98,"low":31,"open":31.22,"volume":10735000},{"timestamp":1659619800,"date":"2022-08-04","index":4159,"close":31.69,"high":31.98,"low":31.54,"open":31.7,"volume":10155000},{"timestamp":1659706200,"date":"2022-08-05","index":4160,"close":32.02,"high":32.08,"low":31.24,"open":31.4,"volume":9050000},{"timestamp":1659965400,"date":"2022-08-08","index":4161,"close":32.44,"high":32.49,"low":32.15,"open":32.2,"volume":9055000},{"timestamp":1660051800,"date":"2022-08-09","index":4162,"close":32.78,"high":32.85,"low":32.13,"open":32.21,"volume":13295000},{"timestamp":1660138200,"date":"2022-08-10","index":4163,"close":33.17,"high":33.68,"low":33.08,"open":33.47,"volume":14195000}]},{"date":"2022-04-26","estimated":5.64,"reported":5.7,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":4080,"close":30.23,"high":30.68,"low":29.65,"open":30.54,"volume":9365000},{"timestamp":1649770200,"date":"2022-04-12","index":4081,"close":30.65,"high":31.5,"low":30.52,"open":30.62,"volume":9080000},{"timestamp":1649856600,"date":"2022-04-13","index":4082,"close":31.8,"high":31.87,"low":30.67,"open":30.68,"volume":8895000},{"timestamp":1649943000,"date":"2022-04-14","index":4083,"close":32.06,"high":32.25,"low":31.8,"open":32.05,"volume":9950000},{"timestamp":1650288600,"date":"2022-04-18","index":4084,"close":31.8,"high":32.24,"low":31.55,"open":31.83,"volume":8270000},{"timestamp":1650375000,"date":"2022-04-19","index":4085,"close":32.64,"high":32.8,"low":31.8,"open":31.8,"volume":11535000},{"timestamp":1650461400,"date":"2022-04-20","index":4086,"close":32.25,"high":32.9,"low":32.2,"open":32.86,"volume":7460000},{"timestamp":1650547800,"date":"2022-04-21","index":4087,"close":30.42,"high":32.7,"low":30.39,"open":32.54,"volume":15250000},{"timestamp":1650634200,"date":"2022-04-22","index":4088,"close":29.62,"high":30.74,"low":29.51,"open":30.19,"volume":11750000},{"timestamp":1650893400,"date":"2022-04-25","index":4089,"close":30.32,"high":30.34,"low":28.92,"open":29.4,"volume":13520000},{"timestamp":1650979800,"date":"2022-04-26","index":4090,"close":28.76,"high":29.95,"low":28.51,"open":29.86,"volume":22215000}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":4091,"close":29.51,"high":30.25,"low":28.52,"open":29.95,"volume":26945000},{"timestamp":1651152600,"date":"2022-04-28","index":4092,"close":30.02,"high":30.53,"low":29.25,"open":30.08,"volume":14985000},{"timestamp":1651239000,"date":"2022-04-29","index":4093,"close":29.11,"high":30.24,"low":29.02,"open":29.85,"volume":13115000},{"timestamp":1651498200,"date":"2022-05-02","index":4094,"close":29.22,"high":29.25,"low":28.2,"open":29.02,"volume":11685000},{"timestamp":1651584600,"date":"2022-05-03","index":4095,"close":28.95,"high":29.28,"low":28.42,"open":29.14,"volume":11160000},{"timestamp":1651671000,"date":"2022-05-04","index":4096,"close":28.69,"high":29.13,"low":27.62,"open":29.01,"volume":20925000},{"timestamp":1651757400,"date":"2022-05-05","index":4097,"close":27.4,"high":28.61,"low":26.89,"open":28.31,"volume":24845000},{"timestamp":1651843800,"date":"2022-05-06","index":4098,"close":27.09,"high":27.32,"low":26.24,"open":26.9,"volume":14945000},{"timestamp":1652103000,"date":"2022-05-09","index":4099,"close":25.53,"high":26.6,"low":25.44,"open":26.47,"volume":19900000},{"timestamp":1652189400,"date":"2022-05-10","index":4100,"close":26.42,"high":26.78,"low":25.46,"open":25.93,"volume":19815000},{"timestamp":1652275800,"date":"2022-05-11","index":4101,"close":25.63,"high":27.23,"low":25.58,"open":26.2,"volume":15610000}]},{"date":"2022-02-08","estimated":5.26,"reported":5.58,"pre":[{"timestamp":1643121000,"date":"2022-01-25","index":4027,"close":27.37,"high":28,"low":27.18,"open":27.8,"volume":22475000},{"timestamp":1643207400,"date":"2022-01-26","index":4028,"close":27.17,"high":28.53,"low":26.93,"open":28.14,"volume":15865000},{"timestamp":1643293800,"date":"2022-01-27","index":4029,"close":26.9,"high":27.94,"low":26.87,"open":27.54,"volume":13550000},{"timestamp":1643380200,"date":"2022-01-28","index":4030,"close":28.2,"high":28.24,"low":26.67,"open":26.88,"volume":14945000},{"timestamp":1643639400,"date":"2022-01-31","index":4031,"close":29.71,"high":29.78,"low":28.45,"open":28.45,"volume":23085000},{"timestamp":1643725800,"date":"2022-02-01","index":4032,"close":30.25,"high":30.26,"low":29.47,"open":30,"volume":13235000},{"timestamp":1643812200,"date":"2022-02-02","index":4033,"close":29.69,"high":30.42,"low":29.64,"open":30.4,"volume":17370000},{"timestamp":1643898600,"date":"2022-02-03","index":4034,"close":28.95,"high":29.39,"low":28.81,"open":29.12,"volume":19130000},{"timestamp":1643985000,"date":"2022-02-04","index":4035,"close":29.67,"high":29.98,"low":28.76,"open":28.83,"volume":17345000},{"timestamp":1644244200,"date":"2022-02-07","index":4036,"close":29.06,"high":30.1,"low":28.91,"open":29.72,"volume":16620000},{"timestamp":1644330600,"date":"2022-02-08","index":4037,"close":29.21,"high":29.46,"low":28.69,"open":29.06,"volume":40080000}],"post":[{"timestamp":1644417000,"date":"2022-02-09","index":4038,"close":32.17,"high":32.32,"low":30.9,"open":31.51,"volume":54105000},{"timestamp":1644503400,"date":"2022-02-10","index":4039,"close":31.56,"high":32.13,"low":31.32,"open":31.74,"volume":18350000},{"timestamp":1644589800,"date":"2022-02-11","index":4040,"close":31.23,"high":31.96,"low":30.9,"open":31.76,"volume":15385000},{"timestamp":1644849000,"date":"2022-02-14","index":4041,"close":31.28,"high":31.86,"low":30.96,"open":31.16,"volume":15705000},{"timestamp":1644935400,"date":"2022-02-15","index":4042,"close":31.34,"high":31.9,"low":31.15,"open":31.58,"volume":11120000},{"timestamp":1645021800,"date":"2022-02-16","index":4043,"close":31.51,"high":31.62,"low":30.76,"open":31,"volume":13435000},{"timestamp":1645108200,"date":"2022-02-17","index":4044,"close":30.2,"high":31.3,"low":29.99,"open":31.25,"volume":19190000},{"timestamp":1645194600,"date":"2022-02-18","index":4045,"close":30.47,"high":30.96,"low":30.12,"open":30.12,"volume":12265000},{"timestamp":1645540200,"date":"2022-02-22","index":4046,"close":29.6,"high":30.61,"low":29.07,"open":30.17,"volume":18825000},{"timestamp":1645626600,"date":"2022-02-23","index":4047,"close":28.58,"high":29.9,"low":28.43,"open":29.65,"volume":14135000},{"timestamp":1645713000,"date":"2022-02-24","index":4048,"close":29.69,"high":29.75,"low":27.24,"open":27.4,"volume":19670000}]},{"date":"2021-10-21","estimated":6.32,"reported":7.02,"pre":[{"timestamp":1633613400,"date":"2021-10-07","index":3952,"close":36.93,"high":37.41,"low":36.9,"open":37.1,"volume":7135000},{"timestamp":1633699800,"date":"2021-10-08","index":3953,"close":36.35,"high":37.09,"low":36.29,"open":36.94,"volume":8025000},{"timestamp":1633959000,"date":"2021-10-11","index":3954,"close":35.68,"high":36.36,"low":35.52,"open":36.33,"volume":12005000},{"timestamp":1634045400,"date":"2021-10-12","index":3955,"close":36.07,"high":36.29,"low":35.56,"open":35.95,"volume":11275000},{"timestamp":1634131800,"date":"2021-10-13","index":3956,"close":36.21,"high":36.35,"low":35.82,"open":36.2,"volume":7605000},{"timestamp":1634218200,"date":"2021-10-14","index":3957,"close":36.81,"high":36.96,"low":36.47,"open":36.56,"volume":12710000},{"timestamp":1634304600,"date":"2021-10-15","index":3958,"close":36.62,"high":37.09,"low":36.52,"open":37.09,"volume":8330000},{"timestamp":1634563800,"date":"2021-10-18","index":3959,"close":37.05,"high":37.23,"low":36.56,"open":36.68,"volume":11060000},{"timestamp":1634650200,"date":"2021-10-19","index":3960,"close":36.82,"high":37.33,"low":36.81,"open":37.28,"volume":7065000},{"timestamp":1634736600,"date":"2021-10-20","index":3961,"close":36.46,"high":36.68,"low":36.07,"open":36.64,"volume":13150000},{"timestamp":1634823000,"date":"2021-10-21","index":3962,"close":36.88,"high":36.99,"low":36.24,"open":36.33,"volume":19235000}],"post":[{"timestamp":1634909400,"date":"2021-10-22","index":3963,"close":35.84,"high":37.11,"low":35.47,"open":36.88,"volume":29540000},{"timestamp":1635168600,"date":"2021-10-25","index":3964,"close":35.5,"high":35.97,"low":35.23,"open":35.84,"volume":14260000},{"timestamp":1635255000,"date":"2021-10-26","index":3965,"close":34.97,"high":35.81,"low":34.8,"open":35.64,"volume":12720000},{"timestamp":1635341400,"date":"2021-10-27","index":3966,"close":35.32,"high":35.75,"low":34.96,"open":35.09,"volume":11080000},{"timestamp":1635427800,"date":"2021-10-28","index":3967,"close":35.55,"high":35.73,"low":35.25,"open":35.32,"volume":9550000},{"timestamp":1635514200,"date":"2021-10-29","index":3968,"close":35.58,"high":35.72,"low":35.12,"open":35.19,"volume":8750000},{"timestamp":1635773400,"date":"2021-11-01","index":3969,"close":36.02,"high":36.17,"low":35.56,"open":35.69,"volume":13700000},{"timestamp":1635859800,"date":"2021-11-02","index":3970,"close":35.99,"high":36.22,"low":35.96,"open":36.07,"volume":9595000},{"timestamp":1635946200,"date":"2021-11-03","index":3971,"close":35.54,"high":35.9,"low":35.2,"open":35.83,"volume":10165000},{"timestamp":1636032600,"date":"2021-11-04","index":3972,"close":36.16,"high":36.18,"low":35.5,"open":35.57,"volume":11345000},{"timestamp":1636119000,"date":"2021-11-05","index":3973,"close":35.89,"high":36.59,"low":35.83,"open":36.3,"volume":10555000}]},{"date":"2021-07-20","estimated":6.52,"reported":7.46,"pre":[{"timestamp":1625578200,"date":"2021-07-06","index":3886,"close":31.33,"high":31.44,"low":31.17,"open":31.42,"volume":11035000},{"timestamp":1625664600,"date":"2021-07-07","index":3887,"close":31.68,"high":31.96,"low":31.38,"open":31.42,"volume":10915000},{"timestamp":1625751000,"date":"2021-07-08","index":3888,"close":31.52,"high":31.79,"low":30.95,"open":31.15,"volume":15020000},{"timestamp":1625837400,"date":"2021-07-09","index":3889,"close":31.84,"high":31.93,"low":31.47,"open":31.5,"volume":9825000},{"timestamp":1626096600,"date":"2021-07-12","index":3890,"close":32.31,"high":32.36,"low":31.78,"open":31.78,"volume":13060000},{"timestamp":1626183000,"date":"2021-07-13","index":3891,"close":32.15,"high":32.53,"low":32.13,"open":32.28,"volume":10340000},{"timestamp":1626269400,"date":"2021-07-14","index":3892,"close":32.4,"high":32.46,"low":32.04,"open":32.3,"volume":11400000},{"timestamp":1626355800,"date":"2021-07-15","index":3893,"close":31.64,"high":32.45,"low":31.4,"open":32.45,"volume":12740000},{"timestamp":1626442200,"date":"2021-07-16","index":3894,"close":31.21,"high":31.85,"low":31.17,"open":31.85,"volume":11675000},{"timestamp":1626701400,"date":"2021-07-19","index":3895,"close":31.02,"high":31.06,"low":30.5,"open":30.68,"volume":12675000},{"timestamp":1626787800,"date":"2021-07-20","index":3896,"close":31.49,"high":31.74,"low":31.13,"open":31.43,"volume":21550000}],"post":[{"timestamp":1626874200,"date":"2021-07-21","index":3897,"close":35.12,"high":35.57,"low":33.14,"open":33.14,"volume":70075000},{"timestamp":1626960600,"date":"2021-07-22","index":3898,"close":35.97,"high":36.13,"low":34.82,"open":34.95,"volume":28485000},{"timestamp":1627047000,"date":"2021-07-23","index":3899,"close":36.62,"high":36.67,"low":35.68,"open":36.18,"volume":21330000},{"timestamp":1627306200,"date":"2021-07-26","index":3900,"close":36.14,"high":36.8,"low":36.07,"open":36.56,"volume":15700000},{"timestamp":1627392600,"date":"2021-07-27","index":3901,"close":36.7,"high":36.83,"low":35.92,"open":36.14,"volume":13000000},{"timestamp":1627479000,"date":"2021-07-28","index":3902,"close":36.33,"high":36.68,"low":35.97,"open":36.53,"volume":13075000},{"timestamp":1627565400,"date":"2021-07-29","index":3903,"close":36.92,"high":37.06,"low":36.33,"open":36.33,"volume":10515000},{"timestamp":1627651800,"date":"2021-07-30","index":3904,"close":37.27,"high":37.34,"low":36.67,"open":36.81,"volume":13085000},{"timestamp":1627911000,"date":"2021-08-02","index":3905,"close":37.29,"high":37.56,"low":37.11,"open":37.54,"volume":10235000},{"timestamp":1627997400,"date":"2021-08-03","index":3906,"close":37.69,"high":37.77,"low":37.09,"open":37.45,"volume":12175000},{"timestamp":1628083800,"date":"2021-08-04","index":3907,"close":37.98,"high":38.12,"low":37.53,"open":37.73,"volume":13410000}]},{"date":"2021-04-21","estimated":4.89,"reported":5.36,"pre":[{"timestamp":1617802200,"date":"2021-04-07","index":3824,"close":30,"high":30.93,"low":29.88,"open":30.07,"volume":26180000},{"timestamp":1617888600,"date":"2021-04-08","index":3825,"close":30.48,"high":30.6,"low":30.02,"open":30.3,"volume":11480000},{"timestamp":1617975000,"date":"2021-04-09","index":3826,"close":30.63,"high":30.68,"low":30.07,"open":30.37,"volume":11240000},{"timestamp":1618234200,"date":"2021-04-12","index":3827,"close":30.79,"high":31.59,"low":30.58,"open":31.11,"volume":15095000},{"timestamp":1618320600,"date":"2021-04-13","index":3828,"close":30.75,"high":31.19,"low":30.36,"open":31,"volume":11765000},{"timestamp":1618407000,"date":"2021-04-14","index":3829,"close":30.33,"high":30.88,"low":30.21,"open":30.72,"volume":11135000},{"timestamp":1618493400,"date":"2021-04-15","index":3830,"close":30.85,"high":30.85,"low":30.4,"open":30.54,"volume":11585000},{"timestamp":1618579800,"date":"2021-04-16","index":3831,"close":30.7,"high":31.18,"low":30.54,"open":31,"volume":9355000},{"timestamp":1618839000,"date":"2021-04-19","index":3832,"close":31,"high":31.22,"low":30.47,"open":30.52,"volume":17050000},{"timestamp":1618925400,"date":"2021-04-20","index":3833,"close":30.64,"high":31.1,"low":30.26,"open":31.1,"volume":11795000},{"timestamp":1619011800,"date":"2021-04-21","index":3834,"close":30.15,"high":30.72,"low":29.94,"open":30.66,"volume":25490000}],"post":[{"timestamp":1619098200,"date":"2021-04-22","index":3835,"close":29.6,"high":30.78,"low":29.28,"open":30.55,"volume":33555000},{"timestamp":1619184600,"date":"2021-04-23","index":3836,"close":29.37,"high":29.7,"low":29.22,"open":29.64,"volume":18700000},{"timestamp":1619443800,"date":"2021-04-26","index":3837,"close":29.42,"high":29.51,"low":29.07,"open":29.37,"volume":16780000},{"timestamp":1619530200,"date":"2021-04-27","index":3838,"close":29.38,"high":29.89,"low":29.31,"open":29.59,"volume":11420000},{"timestamp":1619616600,"date":"2021-04-28","index":3839,"close":29.52,"high":29.64,"low":29.2,"open":29.56,"volume":10570000},{"timestamp":1619703000,"date":"2021-04-29","index":3840,"close":29.68,"high":29.79,"low":29.18,"open":29.42,"volume":10895000},{"timestamp":1619789400,"date":"2021-04-30","index":3841,"close":29.84,"high":30.03,"low":29.58,"open":29.6,"volume":13150000},{"timestamp":1620048600,"date":"2021-05-03","index":3842,"close":29.42,"high":30,"low":29.4,"open":30,"volume":10625000},{"timestamp":1620135000,"date":"2021-05-04","index":3843,"close":29,"high":29.32,"low":28.65,"open":29.32,"volume":12480000},{"timestamp":1620221400,"date":"2021-05-05","index":3844,"close":28.53,"high":29.22,"low":28.41,"open":29.19,"volume":9775000},{"timestamp":1620307800,"date":"2021-05-06","index":3845,"close":28.23,"high":28.56,"low":27.84,"open":28.51,"volume":14365000}]},{"date":"2021-02-02","estimated":3.73,"reported":3.48,"pre":[{"timestamp":1611066600,"date":"2021-01-19","index":3770,"close":28.59,"high":28.66,"low":27.84,"open":28.4,"volume":11135000},{"timestamp":1611153000,"date":"2021-01-20","index":3771,"close":29.61,"high":29.67,"low":28.75,"open":28.88,"volume":14800000},{"timestamp":1611239400,"date":"2021-01-21","index":3772,"close":30.07,"high":30.17,"low":29.53,"open":29.54,"volume":14915000},{"timestamp":1611325800,"date":"2021-01-22","index":3773,"close":29.88,"high":30.15,"low":29.68,"open":29.85,"volume":11415000},{"timestamp":1611585000,"date":"2021-01-25","index":3774,"close":29.73,"high":30.2,"low":29.37,"open":30.08,"volume":9910000},{"timestamp":1611671400,"date":"2021-01-26","index":3775,"close":29.78,"high":29.94,"low":29.63,"open":29.88,"volume":6430000},{"timestamp":1611757800,"date":"2021-01-27","index":3776,"close":29.33,"high":29.96,"low":29.2,"open":29.6,"volume":13850000},{"timestamp":1611844200,"date":"2021-01-28","index":3777,"close":29.61,"high":30.03,"low":29.32,"open":29.42,"volume":11720000},{"timestamp":1611930600,"date":"2021-01-29","index":3778,"close":29.6,"high":30.05,"low":29.42,"open":29.49,"volume":11560000},{"timestamp":1612189800,"date":"2021-02-01","index":3779,"close":30.18,"high":30.33,"low":29.59,"open":29.9,"volume":12780000},{"timestamp":1612276200,"date":"2021-02-02","index":3780,"close":30.46,"high":31.07,"low":30.43,"open":30.5,"volume":22425000}],"post":[{"timestamp":1612362600,"date":"2021-02-03","index":3781,"close":30,"high":30.59,"low":29.23,"open":29.9,"volume":32445000},{"timestamp":1612449000,"date":"2021-02-04","index":3782,"close":29.59,"high":30.21,"low":29.48,"open":30.12,"volume":17510000},{"timestamp":1612535400,"date":"2021-02-05","index":3783,"close":30.14,"high":30.27,"low":29.54,"open":29.74,"volume":15695000},{"timestamp":1612794600,"date":"2021-02-08","index":3784,"close":30.08,"high":30.24,"low":29.83,"open":30.16,"volume":10435000},{"timestamp":1612881000,"date":"2021-02-09","index":3785,"close":31.01,"high":31.3,"low":30.02,"open":30.02,"volume":19215000},{"timestamp":1612967400,"date":"2021-02-10","index":3786,"close":30.89,"high":31.22,"low":30.5,"open":31.2,"volume":11445000},{"timestamp":1613053800,"date":"2021-02-11","index":3787,"close":30.86,"high":30.97,"low":30.64,"open":30.87,"volume":8415000},{"timestamp":1613140200,"date":"2021-02-12","index":3788,"close":30.55,"high":30.87,"low":30.44,"open":30.8,"volume":6955000},{"timestamp":1613485800,"date":"2021-02-16","index":3789,"close":29.68,"high":30.62,"low":29.53,"open":30.62,"volume":15980000},{"timestamp":1613572200,"date":"2021-02-17","index":3790,"close":29.19,"high":29.55,"low":28.86,"open":29.53,"volume":13265000},{"timestamp":1613658600,"date":"2021-02-18","index":3791,"close":29.13,"high":29.32,"low":28.88,"open":28.96,"volume":8710000}]},{"date":"2020-10-21","estimated":3.47,"reported":3.76,"pre":[{"timestamp":1602077400,"date":"2020-10-07","index":3700,"close":25.57,"high":25.91,"low":25.32,"open":25.45,"volume":12085000},{"timestamp":1602163800,"date":"2020-10-08","index":3701,"close":25.64,"high":25.76,"low":25.2,"open":25.76,"volume":12075000},{"timestamp":1602250200,"date":"2020-10-09","index":3702,"close":25.64,"high":25.84,"low":25.54,"open":25.75,"volume":12190000},{"timestamp":1602509400,"date":"2020-10-12","index":3703,"close":25.58,"high":25.84,"low":25.51,"open":25.82,"volume":10240000},{"timestamp":1602595800,"date":"2020-10-13","index":3704,"close":26.5,"high":26.6,"low":25.44,"open":25.65,"volume":20020000},{"timestamp":1602682200,"date":"2020-10-14","index":3705,"close":26.43,"high":26.84,"low":26.3,"open":26.6,"volume":14230000},{"timestamp":1602768600,"date":"2020-10-15","index":3706,"close":26.86,"high":26.9,"low":26.1,"open":26.12,"volume":13090000},{"timestamp":1602855000,"date":"2020-10-16","index":3707,"close":26.79,"high":27.14,"low":26.71,"open":26.98,"volume":14875000},{"timestamp":1603114200,"date":"2020-10-19","index":3708,"close":26.71,"high":27.15,"low":26.56,"open":26.9,"volume":16010000},{"timestamp":1603200600,"date":"2020-10-20","index":3709,"close":26.97,"high":27.29,"low":26.76,"open":26.9,"volume":16530000},{"timestamp":1603287000,"date":"2020-10-21","index":3710,"close":27.33,"high":27.33,"low":26.76,"open":26.88,"volume":39615000}],"post":[{"timestamp":1603373400,"date":"2020-10-22","index":3711,"close":26.01,"high":26.28,"low":25.08,"open":25.84,"volume":64825000},{"timestamp":1603459800,"date":"2020-10-23","index":3712,"close":26.78,"high":26.97,"low":25.92,"open":26,"volume":38135000},{"timestamp":1603719000,"date":"2020-10-26","index":3713,"close":26.24,"high":26.53,"low":25.7,"open":26.46,"volume":27205000},{"timestamp":1603805400,"date":"2020-10-27","index":3714,"close":26.2,"high":26.28,"low":25.93,"open":26.21,"volume":14905000},{"timestamp":1603891800,"date":"2020-10-28","index":3715,"close":25.07,"high":25.91,"low":25.02,"open":25.84,"volume":23970000},{"timestamp":1603978200,"date":"2020-10-29","index":3716,"close":24.86,"high":25.29,"low":24.78,"open":25.06,"volume":14215000},{"timestamp":1604064600,"date":"2020-10-30","index":3717,"close":24.03,"high":24.9,"low":23.83,"open":24.75,"volume":24565000},{"timestamp":1604327400,"date":"2020-11-02","index":3718,"close":23.77,"high":24.2,"low":23.45,"open":24.2,"volume":18435000},{"timestamp":1604413800,"date":"2020-11-03","index":3719,"close":24.19,"high":24.33,"low":23.76,"open":23.97,"volume":16115000},{"timestamp":1604500200,"date":"2020-11-04","index":3720,"close":25.55,"high":25.98,"low":24.7,"open":24.76,"volume":28070000},{"timestamp":1604586600,"date":"2020-11-05","index":3721,"close":26.21,"high":26.25,"low":25.68,"open":26.19,"volume":14945000}]},{"date":"2020-07-22","estimated":0.35,"reported":0.4,"pre":[{"timestamp":1594215000,"date":"2020-07-08","index":3636,"close":22.29,"high":22.66,"low":22.14,"open":22.38,"volume":15925000},{"timestamp":1594301400,"date":"2020-07-09","index":3637,"close":22.31,"high":22.66,"low":22.11,"open":22.6,"volume":14390000},{"timestamp":1594387800,"date":"2020-07-10","index":3638,"close":22.36,"high":22.37,"low":22.02,"open":22.21,"volume":10945000},{"timestamp":1594647000,"date":"2020-07-13","index":3639,"close":21.78,"high":22.81,"low":21.74,"open":22.64,"volume":18210000},{"timestamp":1594733400,"date":"2020-07-14","index":3640,"close":22.06,"high":22.1,"low":21.35,"open":21.78,"volume":13365000},{"timestamp":1594819800,"date":"2020-07-15","index":3641,"close":22.67,"high":22.71,"low":22.09,"open":22.52,"volume":16605000},{"timestamp":1594906200,"date":"2020-07-16","index":3642,"close":22.59,"high":22.66,"low":22.25,"open":22.48,"volume":12085000},{"timestamp":1594992600,"date":"2020-07-17","index":3643,"close":22.72,"high":22.78,"low":22.45,"open":22.73,"volume":13760000},{"timestamp":1595251800,"date":"2020-07-20","index":3644,"close":23.27,"high":23.39,"low":22.95,"open":23,"volume":21015000},{"timestamp":1595338200,"date":"2020-07-21","index":3645,"close":23.26,"high":23.53,"low":23.02,"open":23.53,"volume":14055000},{"timestamp":1595424600,"date":"2020-07-22","index":3646,"close":23.71,"high":23.74,"low":23.22,"open":23.22,"volume":37470000}],"post":[{"timestamp":1595511000,"date":"2020-07-23","index":3647,"close":22.42,"high":23.72,"low":22.34,"open":23.38,"volume":48045000},{"timestamp":1595597400,"date":"2020-07-24","index":3648,"close":22.61,"high":22.63,"low":21.9,"open":22.25,"volume":21070000},{"timestamp":1595856600,"date":"2020-07-27","index":3649,"close":22.86,"high":23.04,"low":22.55,"open":22.79,"volume":17145000},{"timestamp":1595943000,"date":"2020-07-28","index":3650,"close":22.24,"high":22.85,"low":22.21,"open":22.81,"volume":15795000},{"timestamp":1596029400,"date":"2020-07-29","index":3651,"close":23.06,"high":23.1,"low":22.36,"open":22.4,"volume":14875000},{"timestamp":1596115800,"date":"2020-07-30","index":3652,"close":22.97,"high":23.21,"low":22.77,"open":22.79,"volume":12215000},{"timestamp":1596202200,"date":"2020-07-31","index":3653,"close":23.1,"high":23.1,"low":22.56,"open":23.07,"volume":15140000},{"timestamp":1596461400,"date":"2020-08-03","index":3654,"close":22.93,"high":23.13,"low":22.73,"open":23.07,"volume":11840000},{"timestamp":1596547800,"date":"2020-08-04","index":3655,"close":23.29,"high":23.32,"low":22.92,"open":22.98,"volume":11105000},{"timestamp":1596634200,"date":"2020-08-05","index":3656,"close":23.4,"high":23.5,"low":23.14,"open":23.4,"volume":10370000},{"timestamp":1596720600,"date":"2020-08-06","index":3657,"close":23.74,"high":23.8,"low":23.31,"open":23.31,"volume":12405000}]},{"date":"2020-04-21","estimated":2.91,"reported":3.08,"pre":[{"timestamp":1586179800,"date":"2020-04-06","index":3572,"close":13.8,"high":14.15,"low":12.6,"open":12.65,"volume":49205000},{"timestamp":1586266200,"date":"2020-04-07","index":3573,"close":14.09,"high":15.13,"low":13.49,"open":15,"volume":49790000},{"timestamp":1586352600,"date":"2020-04-08","index":3574,"close":14.5,"high":14.7,"low":14,"open":14.18,"volume":30660000},{"timestamp":1586439000,"date":"2020-04-09","index":3575,"close":15.42,"high":15.78,"low":14.64,"open":14.9,"volume":51330000},{"timestamp":1586784600,"date":"2020-04-13","index":3576,"close":14.88,"high":15.42,"low":14.56,"open":15.38,"volume":34125000},{"timestamp":1586871000,"date":"2020-04-14","index":3577,"close":15.71,"high":15.88,"low":15.3,"open":15.44,"volume":41890000},{"timestamp":1586957400,"date":"2020-04-15","index":3578,"close":15.4,"high":15.56,"low":15.04,"open":15.15,"volume":28580000},{"timestamp":1587043800,"date":"2020-04-16","index":3579,"close":15.73,"high":15.8,"low":15.17,"open":15.46,"volume":28145000},{"timestamp":1587130200,"date":"2020-04-17","index":3580,"close":16.41,"high":16.49,"low":16.06,"open":16.22,"volume":32920000},{"timestamp":1587389400,"date":"2020-04-20","index":3581,"close":16.17,"high":16.44,"low":16.08,"open":16.14,"volume":29400000},{"timestamp":1587475800,"date":"2020-04-21","index":3582,"close":15.73,"high":16.18,"low":15.44,"open":15.98,"volume":48860000}],"post":[{"timestamp":1587562200,"date":"2020-04-22","index":3583,"close":17.65,"high":18.1,"low":16.68,"open":16.98,"volume":117725000},{"timestamp":1587648600,"date":"2020-04-23","index":3584,"close":17.34,"high":18.2,"low":17.18,"open":17.9,"volume":66025000},{"timestamp":1587735000,"date":"2020-04-24","index":3585,"close":17.65,"high":17.76,"low":17.22,"open":17.47,"volume":26510000},{"timestamp":1587994200,"date":"2020-04-27","index":3586,"close":17.66,"high":18,"low":17.62,"open":17.82,"volume":25925000},{"timestamp":1588080600,"date":"2020-04-28","index":3587,"close":17.37,"high":17.98,"low":17.28,"open":17.98,"volume":25835000},{"timestamp":1588167000,"date":"2020-04-29","index":3588,"close":17.65,"high":17.88,"low":17.26,"open":17.6,"volume":25875000},{"timestamp":1588253400,"date":"2020-04-30","index":3589,"close":17.57,"high":17.96,"low":17.54,"open":17.6,"volume":22470000},{"timestamp":1588339800,"date":"2020-05-01","index":3590,"close":17.5,"high":17.67,"low":17.14,"open":17.18,"volume":21730000},{"timestamp":1588599000,"date":"2020-05-04","index":3591,"close":17.5,"high":17.52,"low":17.13,"open":17.25,"volume":14060000},{"timestamp":1588685400,"date":"2020-05-05","index":3592,"close":17.4,"high":17.73,"low":17.31,"open":17.64,"volume":15935000},{"timestamp":1588771800,"date":"2020-05-06","index":3593,"close":17.34,"high":17.68,"low":17.34,"open":17.51,"volume":14565000}]},{"date":"2020-02-04","estimated":2.75,"reported":2.86,"pre":[{"timestamp":1579617000,"date":"2020-01-21","index":3519,"close":17.41,"high":17.75,"low":17.38,"open":17.57,"volume":14940000},{"timestamp":1579703400,"date":"2020-01-22","index":3520,"close":17.58,"high":17.66,"low":17.46,"open":17.56,"volume":12975000},{"timestamp":1579789800,"date":"2020-01-23","index":3521,"close":17.6,"high":17.68,"low":17.46,"open":17.48,"volume":12105000},{"timestamp":1579876200,"date":"2020-01-24","index":3522,"close":17.39,"high":17.7,"low":17.23,"open":17.7,"volume":16150000},{"timestamp":1580135400,"date":"2020-01-27","index":3523,"close":17.3,"high":17.36,"low":17.12,"open":17.23,"volume":12960000},{"timestamp":1580221800,"date":"2020-01-28","index":3524,"close":17.56,"high":17.64,"low":17.34,"open":17.34,"volume":17530000},{"timestamp":1580308200,"date":"2020-01-29","index":3525,"close":17.59,"high":17.68,"low":17.51,"open":17.57,"volume":9130000},{"timestamp":1580394600,"date":"2020-01-30","index":3526,"close":17.6,"high":17.77,"low":17.47,"open":17.57,"volume":12555000},{"timestamp":1580481000,"date":"2020-01-31","index":3527,"close":17.34,"high":17.7,"low":17.3,"open":17.59,"volume":19290000},{"timestamp":1580740200,"date":"2020-02-03","index":3528,"close":17.35,"high":17.6,"low":17.33,"open":17.36,"volume":22850000},{"timestamp":1580826600,"date":"2020-02-04","index":3529,"close":17.7,"high":17.8,"low":17.47,"open":17.52,"volume":49110000}],"post":[{"timestamp":1580913000,"date":"2020-02-05","index":3530,"close":17.08,"high":17.86,"low":17.03,"open":17.84,"volume":51735000},{"timestamp":1580999400,"date":"2020-02-06","index":3531,"close":17.14,"high":17.27,"low":16.94,"open":17.16,"volume":34475000},{"timestamp":1581085800,"date":"2020-02-07","index":3532,"close":17.28,"high":17.32,"low":17,"open":17.17,"volume":28685000},{"timestamp":1581345000,"date":"2020-02-10","index":3533,"close":17.81,"high":17.83,"low":17.19,"open":17.23,"volume":25605000},{"timestamp":1581431400,"date":"2020-02-11","index":3534,"close":17.82,"high":17.98,"low":17.8,"open":17.86,"volume":16740000},{"timestamp":1581517800,"date":"2020-02-12","index":3535,"close":18.01,"high":18.03,"low":17.75,"open":17.81,"volume":19885000},{"timestamp":1581604200,"date":"2020-02-13","index":3536,"close":18.26,"high":18.3,"low":17.96,"open":17.97,"volume":21145000},{"timestamp":1581690600,"date":"2020-02-14","index":3537,"close":18.44,"high":18.47,"low":18.17,"open":18.26,"volume":18340000},{"timestamp":1582036200,"date":"2020-02-18","index":3538,"close":18.55,"high":18.68,"low":18.45,"open":18.48,"volume":18455000},{"timestamp":1582122600,"date":"2020-02-19","index":3539,"close":18.68,"high":18.78,"low":18.62,"open":18.68,"volume":15910000},{"timestamp":1582209000,"date":"2020-02-20","index":3540,"close":18.55,"high":18.81,"low":18.33,"open":18.52,"volume":18140000}]},{"date":"2019-10-22","estimated":3.22,"reported":3.82,"pre":[{"timestamp":1570541400,"date":"2019-10-08","index":3448,"close":16.12,"high":16.27,"low":16,"open":16.14,"volume":19120000},{"timestamp":1570627800,"date":"2019-10-09","index":3449,"close":16.55,"high":16.6,"low":16.22,"open":16.3,"volume":21975000},{"timestamp":1570714200,"date":"2019-10-10","index":3450,"close":16.56,"high":16.63,"low":16.33,"open":16.6,"volume":20035000},{"timestamp":1570800600,"date":"2019-10-11","index":3451,"close":16.61,"high":16.9,"low":16.57,"open":16.65,"volume":22410000},{"timestamp":1571059800,"date":"2019-10-14","index":3452,"close":16.56,"high":16.6,"low":16.44,"open":16.6,"volume":14680000},{"timestamp":1571146200,"date":"2019-10-15","index":3453,"close":16.53,"high":16.74,"low":16.46,"open":16.61,"volume":14645000},{"timestamp":1571232600,"date":"2019-10-16","index":3454,"close":16.47,"high":16.55,"low":16.31,"open":16.54,"volume":15315000},{"timestamp":1571319000,"date":"2019-10-17","index":3455,"close":16.58,"high":16.69,"low":16.49,"open":16.6,"volume":16855000},{"timestamp":1571405400,"date":"2019-10-18","index":3456,"close":16.83,"high":16.99,"low":16.54,"open":16.56,"volume":40905000},{"timestamp":1571664600,"date":"2019-10-21","index":3457,"close":17.03,"high":17.04,"low":16.84,"open":16.95,"volume":26340000},{"timestamp":1571751000,"date":"2019-10-22","index":3458,"close":16.62,"high":17.14,"low":16.46,"open":17.14,"volume":57710000}],"post":[{"timestamp":1571837400,"date":"2019-10-23","index":3459,"close":15.76,"high":16.29,"low":15.65,"open":16.29,"volume":88990000},{"timestamp":1571923800,"date":"2019-10-24","index":3460,"close":15.97,"high":16.2,"low":15.77,"open":15.84,"volume":38585000},{"timestamp":1572010200,"date":"2019-10-25","index":3461,"close":15.76,"high":16,"low":15.71,"open":15.94,"volume":24495000},{"timestamp":1572269400,"date":"2019-10-28","index":3462,"close":15.65,"high":15.85,"low":15.34,"open":15.81,"volume":45995000},{"timestamp":1572355800,"date":"2019-10-29","index":3463,"close":15.28,"high":15.7,"low":15.22,"open":15.7,"volume":24615000},{"timestamp":1572442200,"date":"2019-10-30","index":3464,"close":15.51,"high":15.51,"low":15.18,"open":15.28,"volume":23590000},{"timestamp":1572528600,"date":"2019-10-31","index":3465,"close":15.56,"high":15.65,"low":15.47,"open":15.58,"volume":14645000},{"timestamp":1572615000,"date":"2019-11-01","index":3466,"close":15.37,"high":15.64,"low":15.35,"open":15.57,"volume":19640000},{"timestamp":1572877800,"date":"2019-11-04","index":3467,"close":15.04,"high":15.42,"low":14.95,"open":15.36,"volume":37750000},{"timestamp":1572964200,"date":"2019-11-05","index":3468,"close":14.82,"high":15.03,"low":14.67,"open":15,"volume":40130000},{"timestamp":1573050600,"date":"2019-11-06","index":3469,"close":14.89,"high":15.01,"low":14.82,"open":14.85,"volume":19040000}]},{"date":"2019-07-23","estimated":3.76,"reported":3.99,"pre":[{"timestamp":1562679000,"date":"2019-07-09","index":3384,"close":14.91,"high":15.09,"low":14.84,"open":14.98,"volume":15780000},{"timestamp":1562765400,"date":"2019-07-10","index":3385,"close":14.86,"high":15.04,"low":14.75,"open":14.91,"volume":14865000},{"timestamp":1562851800,"date":"2019-07-11","index":3386,"close":14.8,"high":14.93,"low":14.73,"open":14.89,"volume":12000000},{"timestamp":1562938200,"date":"2019-07-12","index":3387,"close":15.02,"high":15.07,"low":14.83,"open":14.88,"volume":28835000},{"timestamp":1563197400,"date":"2019-07-15","index":3388,"close":15.2,"high":15.21,"low":14.94,"open":15.08,"volume":23205000},{"timestamp":1563283800,"date":"2019-07-16","index":3389,"close":15.24,"high":15.3,"low":15.16,"open":15.17,"volume":20295000},{"timestamp":1563370200,"date":"2019-07-17","index":3390,"close":15.05,"high":15.24,"low":15.03,"open":15.21,"volume":14610000},{"timestamp":1563456600,"date":"2019-07-18","index":3391,"close":15.28,"high":15.32,"low":15.02,"open":15.06,"volume":23565000},{"timestamp":1563543000,"date":"2019-07-19","index":3392,"close":14.93,"high":15.31,"low":14.87,"open":15.28,"volume":27005000},{"timestamp":1563802200,"date":"2019-07-22","index":3393,"close":14.85,"high":15.04,"low":14.76,"open":14.93,"volume":22595000},{"timestamp":1563888600,"date":"2019-07-23","index":3394,"close":14.79,"high":14.94,"low":14.56,"open":14.92,"volume":46565000}],"post":[{"timestamp":1563975000,"date":"2019-07-24","index":3395,"close":15.56,"high":15.79,"low":15.08,"open":15.21,"volume":78635000},{"timestamp":1564061400,"date":"2019-07-25","index":3396,"close":15.55,"high":15.64,"low":15.4,"open":15.58,"volume":29360000},{"timestamp":1564147800,"date":"2019-07-26","index":3397,"close":15.6,"high":15.71,"low":15.51,"open":15.66,"volume":26085000},{"timestamp":1564407000,"date":"2019-07-29","index":3398,"close":16.18,"high":16.24,"low":15.7,"open":15.82,"volume":48590000},{"timestamp":1564493400,"date":"2019-07-30","index":3399,"close":16.1,"high":16.16,"low":16.03,"open":16.06,"volume":22320000},{"timestamp":1564579800,"date":"2019-07-31","index":3400,"close":15.91,"high":16.1,"low":15.73,"open":16.1,"volume":26745000},{"timestamp":1564666200,"date":"2019-08-01","index":3401,"close":15.81,"high":16.05,"low":15.7,"open":15.89,"volume":25555000},{"timestamp":1564752600,"date":"2019-08-02","index":3402,"close":15.84,"high":16.02,"low":15.55,"open":15.81,"volume":20120000},{"timestamp":1565011800,"date":"2019-08-05","index":3403,"close":15.6,"high":15.72,"low":15.41,"open":15.68,"volume":27915000},{"timestamp":1565098200,"date":"2019-08-06","index":3404,"close":15.81,"high":15.88,"low":15.5,"open":15.72,"volume":24145000},{"timestamp":1565184600,"date":"2019-08-07","index":3405,"close":15.9,"high":15.93,"low":15.6,"open":15.68,"volume":16420000}]},{"date":"2019-04-24","estimated":3.01,"reported":3.4,"pre":[{"timestamp":1554816600,"date":"2019-04-09","index":3322,"close":14.21,"high":14.42,"low":14.2,"open":14.26,"volume":25370000},{"timestamp":1554903000,"date":"2019-04-10","index":3323,"close":14.38,"high":14.39,"low":14.22,"open":14.22,"volume":23025000},{"timestamp":1554989400,"date":"2019-04-11","index":3324,"close":14.15,"high":14.26,"low":14.1,"open":14.24,"volume":39090000},{"timestamp":1555075800,"date":"2019-04-12","index":3325,"close":14.25,"high":14.31,"low":14.15,"open":14.15,"volume":20860000},{"timestamp":1555335000,"date":"2019-04-15","index":3326,"close":14.25,"high":14.29,"low":14.17,"open":14.24,"volume":13590000},{"timestamp":1555421400,"date":"2019-04-16","index":3327,"close":14.13,"high":14.33,"low":14.1,"open":14.33,"volume":22215000},{"timestamp":1555507800,"date":"2019-04-17","index":3328,"close":13.76,"high":14,"low":13.73,"open":13.99,"volume":43295000},{"timestamp":1555594200,"date":"2019-04-18","index":3329,"close":14,"high":14,"low":13.74,"open":13.9,"volume":32200000},{"timestamp":1555939800,"date":"2019-04-22","index":3330,"close":14.03,"high":14.06,"low":13.84,"open":13.98,"volume":23165000},{"timestamp":1556026200,"date":"2019-04-23","index":3331,"close":14.05,"high":14.09,"low":13.92,"open":14.04,"volume":26305000},{"timestamp":1556112600,"date":"2019-04-24","index":3332,"close":14.19,"high":14.29,"low":13.98,"open":14.12,"volume":59230000}],"post":[{"timestamp":1556199000,"date":"2019-04-25","index":3333,"close":13.56,"high":14.27,"low":13.17,"open":14.22,"volume":116820000},{"timestamp":1556285400,"date":"2019-04-26","index":3334,"close":13.54,"high":13.79,"low":13.49,"open":13.64,"volume":38300000},{"timestamp":1556544600,"date":"2019-04-29","index":3335,"close":13.56,"high":13.61,"low":13.38,"open":13.61,"volume":31740000},{"timestamp":1556631000,"date":"2019-04-30","index":3336,"close":13.76,"high":13.79,"low":13.4,"open":13.56,"volume":29575000},{"timestamp":1556717400,"date":"2019-05-01","index":3337,"close":13.77,"high":13.95,"low":13.71,"open":13.78,"volume":20530000},{"timestamp":1556803800,"date":"2019-05-02","index":3338,"close":14.16,"high":14.18,"low":13.72,"open":13.75,"volume":31170000},{"timestamp":1556890200,"date":"2019-05-03","index":3339,"close":14.19,"high":14.22,"low":14.07,"open":14.15,"volume":21815000},{"timestamp":1557149400,"date":"2019-05-06","index":3340,"close":14.33,"high":14.4,"low":14.06,"open":14.06,"volume":25900000},{"timestamp":1557235800,"date":"2019-05-07","index":3341,"close":14.13,"high":14.43,"low":14.04,"open":14.33,"volume":23155000},{"timestamp":1557322200,"date":"2019-05-08","index":3342,"close":14.19,"high":14.28,"low":14.03,"open":14.13,"volume":23765000},{"timestamp":1557408600,"date":"2019-05-09","index":3343,"close":14.1,"high":14.17,"low":13.95,"open":14.12,"volume":16110000}]},{"date":"2019-02-06","estimated":1.37,"reported":1.72,"pre":[{"timestamp":1548253800,"date":"2019-01-23","index":3269,"close":10.43,"high":10.65,"low":10.38,"open":10.47,"volume":52015000},{"timestamp":1548340200,"date":"2019-01-24","index":3270,"close":10.67,"high":10.72,"low":10.37,"open":10.43,"volume":39155000},{"timestamp":1548426600,"date":"2019-01-25","index":3271,"close":10.87,"high":10.88,"low":10.71,"open":10.78,"volume":33760000},{"timestamp":1548685800,"date":"2019-01-28","index":3272,"close":10.64,"high":10.85,"low":10.64,"open":10.81,"volume":28910000},{"timestamp":1548772200,"date":"2019-01-29","index":3273,"close":10.6,"high":10.68,"low":10.39,"open":10.66,"volume":27960000},{"timestamp":1548858600,"date":"2019-01-30","index":3274,"close":10.66,"high":10.77,"low":10.54,"open":10.7,"volume":19855000},{"timestamp":1548945000,"date":"2019-01-31","index":3275,"close":10.59,"high":10.7,"low":10.55,"open":10.66,"volume":17440000},{"timestamp":1549031400,"date":"2019-02-01","index":3276,"close":10.54,"high":10.62,"low":10.46,"open":10.59,"volume":32185000},{"timestamp":1549290600,"date":"2019-02-04","index":3277,"close":10.56,"high":10.74,"low":10.51,"open":10.57,"volume":27495000},{"timestamp":1549377000,"date":"2019-02-05","index":3278,"close":10.53,"high":10.64,"low":10.47,"open":10.63,"volume":19405000},{"timestamp":1549463400,"date":"2019-02-06","index":3279,"close":10.52,"high":10.61,"low":10.38,"open":10.55,"volume":62950000}],"post":[{"timestamp":1549549800,"date":"2019-02-07","index":3280,"close":11.72,"high":12.12,"low":11.33,"open":11.37,"volume":218420000},{"timestamp":1549636200,"date":"2019-02-08","index":3281,"close":11.66,"high":11.84,"low":11.57,"open":11.65,"volume":45975000},{"timestamp":1549895400,"date":"2019-02-11","index":3282,"close":12.07,"high":12.17,"low":11.68,"open":11.68,"volume":75275000},{"timestamp":1549981800,"date":"2019-02-12","index":3283,"close":11.87,"high":12.25,"low":11.85,"open":12.16,"volume":47060000},{"timestamp":1550068200,"date":"2019-02-13","index":3284,"close":11.99,"high":12.07,"low":11.87,"open":11.87,"volume":25335000},{"timestamp":1550154600,"date":"2019-02-14","index":3285,"close":12.09,"high":12.14,"low":11.88,"open":11.94,"volume":24480000},{"timestamp":1550241000,"date":"2019-02-15","index":3286,"close":12.12,"high":12.19,"low":12.02,"open":12.13,"volume":29290000},{"timestamp":1550586600,"date":"2019-02-19","index":3287,"close":11.99,"high":12.18,"low":11.98,"open":12.12,"volume":24475000},{"timestamp":1550673000,"date":"2019-02-20","index":3288,"close":11.95,"high":12.01,"low":11.88,"open":11.97,"volume":19355000},{"timestamp":1550759400,"date":"2019-02-21","index":3289,"close":12.02,"high":12.13,"low":11.85,"open":11.95,"volume":23390000},{"timestamp":1550845800,"date":"2019-02-22","index":3290,"close":12,"high":12.04,"low":11.92,"open":12.01,"volume":14000000}]},{"date":"2018-10-25","estimated":2,"reported":2.16,"pre":[{"timestamp":1539264600,"date":"2018-10-11","index":3200,"close":8.68,"high":8.85,"low":8.61,"open":8.64,"volume":32990000},{"timestamp":1539351000,"date":"2018-10-12","index":3201,"close":8.71,"high":8.89,"low":8.5,"open":8.79,"volume":40960000},{"timestamp":1539610200,"date":"2018-10-15","index":3202,"close":8.63,"high":8.73,"low":8.58,"open":8.69,"volume":25105000},{"timestamp":1539696600,"date":"2018-10-16","index":3203,"close":8.68,"high":8.71,"low":8.48,"open":8.64,"volume":47080000},{"timestamp":1539783000,"date":"2018-10-17","index":3204,"close":8.6,"high":8.69,"low":8.43,"open":8.67,"volume":36720000},{"timestamp":1539869400,"date":"2018-10-18","index":3205,"close":8.63,"high":8.65,"low":8.42,"open":8.48,"volume":37365000},{"timestamp":1539955800,"date":"2018-10-19","index":3206,"close":8.57,"high":8.73,"low":8.55,"open":8.66,"volume":25555000},{"timestamp":1540215000,"date":"2018-10-22","index":3207,"close":8.62,"high":8.74,"low":8.53,"open":8.72,"volume":28635000},{"timestamp":1540301400,"date":"2018-10-23","index":3208,"close":8.69,"high":8.71,"low":8.57,"open":8.61,"volume":28645000},{"timestamp":1540387800,"date":"2018-10-24","index":3209,"close":8.26,"high":8.69,"low":8.23,"open":8.65,"volume":42005000},{"timestamp":1540474200,"date":"2018-10-25","index":3210,"close":8.48,"high":8.56,"low":8.26,"open":8.35,"volume":63620000}],"post":[{"timestamp":1540560600,"date":"2018-10-26","index":3211,"close":8.77,"high":8.84,"low":8.41,"open":8.66,"volume":81605000},{"timestamp":1540819800,"date":"2018-10-29","index":3212,"close":8.82,"high":9.08,"low":8.73,"open":8.87,"volume":44065000},{"timestamp":1540906200,"date":"2018-10-30","index":3213,"close":9.24,"high":9.25,"low":8.76,"open":8.77,"volume":49645000},{"timestamp":1540992600,"date":"2018-10-31","index":3214,"close":9.21,"high":9.42,"low":9.11,"open":9.31,"volume":60530000},{"timestamp":1541079000,"date":"2018-11-01","index":3215,"close":9.45,"high":9.57,"low":9.15,"open":9.24,"volume":39400000},{"timestamp":1541165400,"date":"2018-11-02","index":3216,"close":9.53,"high":9.64,"low":9.42,"open":9.52,"volume":34705000},{"timestamp":1541428200,"date":"2018-11-05","index":3217,"close":9.39,"high":9.62,"low":9.36,"open":9.54,"volume":35265000},{"timestamp":1541514600,"date":"2018-11-06","index":3218,"close":9.48,"high":9.51,"low":9.33,"open":9.39,"volume":35020000},{"timestamp":1541601000,"date":"2018-11-07","index":3219,"close":9.55,"high":9.6,"low":9.49,"open":9.52,"volume":23985000},{"timestamp":1541687400,"date":"2018-11-08","index":3220,"close":9.57,"high":9.67,"low":9.52,"open":9.54,"volume":21355000},{"timestamp":1541773800,"date":"2018-11-09","index":3221,"close":9.82,"high":9.84,"low":9.52,"open":9.54,"volume":44595000}]},{"date":"2018-07-26","estimated":2.8,"reported":2.87,"pre":[{"timestamp":1531402200,"date":"2018-07-12","index":3136,"close":9.18,"high":9.29,"low":9.17,"open":9.2,"volume":20255000},{"timestamp":1531488600,"date":"2018-07-13","index":3137,"close":9.14,"high":9.22,"low":9.13,"open":9.17,"volume":17470000},{"timestamp":1531747800,"date":"2018-07-16","index":3138,"close":9.04,"high":9.16,"low":8.98,"open":9.1,"volume":26595000},{"timestamp":1531834200,"date":"2018-07-17","index":3139,"close":9.05,"high":9.2,"low":8.97,"open":9.03,"volume":26575000},{"timestamp":1531920600,"date":"2018-07-18","index":3140,"close":9.07,"high":9.09,"low":8.96,"open":9.08,"volume":15415000},{"timestamp":1532007000,"date":"2018-07-19","index":3141,"close":9.1,"high":9.17,"low":9.04,"open":9.06,"volume":14575000},{"timestamp":1532093400,"date":"2018-07-20","index":3142,"close":9.02,"high":9.09,"low":8.98,"open":9.07,"volume":21475000},{"timestamp":1532352600,"date":"2018-07-23","index":3143,"close":9.13,"high":9.14,"low":8.98,"open":9.02,"volume":22195000},{"timestamp":1532439000,"date":"2018-07-24","index":3144,"close":8.99,"high":9.14,"low":8.94,"open":9.14,"volume":28875000},{"timestamp":1532525400,"date":"2018-07-25","index":3145,"close":9.03,"high":9.14,"low":8.92,"open":8.92,"volume":22040000},{"timestamp":1532611800,"date":"2018-07-26","index":3146,"close":8.94,"high":9.03,"low":8.92,"open":8.99,"volume":43770000}],"post":[{"timestamp":1532698200,"date":"2018-07-27","index":3147,"close":9.45,"high":9.67,"low":9.31,"open":9.48,"volume":109105000},{"timestamp":1532957400,"date":"2018-07-30","index":3148,"close":9.31,"high":9.46,"low":9.29,"open":9.4,"volume":37270000},{"timestamp":1533043800,"date":"2018-07-31","index":3149,"close":8.67,"high":9.06,"low":8.52,"open":8.96,"volume":227105000},{"timestamp":1533130200,"date":"2018-08-01","index":3150,"close":8.85,"high":8.9,"low":8.58,"open":8.7,"volume":56570000},{"timestamp":1533216600,"date":"2018-08-02","index":3151,"close":9.21,"high":9.22,"low":8.79,"open":8.8,"volume":61985000},{"timestamp":1533303000,"date":"2018-08-03","index":3152,"close":9.27,"high":9.37,"low":9.18,"open":9.2,"volume":54165000},{"timestamp":1533562200,"date":"2018-08-06","index":3153,"close":9.51,"high":9.6,"low":9.24,"open":9.3,"volume":56500000},{"timestamp":1533648600,"date":"2018-08-07","index":3154,"close":9.56,"high":9.64,"low":9.42,"open":9.53,"volume":27425000},{"timestamp":1533735000,"date":"2018-08-08","index":3155,"close":9.75,"high":9.76,"low":9.56,"open":9.58,"volume":40210000},{"timestamp":1533821400,"date":"2018-08-09","index":3156,"close":9.75,"high":9.86,"low":9.73,"open":9.77,"volume":29615000},{"timestamp":1533907800,"date":"2018-08-10","index":3157,"close":9.71,"high":9.82,"low":9.65,"open":9.7,"volume":29870000}]},{"date":"2018-04-25","estimated":1.57,"reported":2.13,"pre":[{"timestamp":1523453400,"date":"2018-04-11","index":3072,"close":6.43,"high":6.64,"low":6.41,"open":6.43,"volume":33390000},{"timestamp":1523539800,"date":"2018-04-12","index":3073,"close":6.5,"high":6.55,"low":6.39,"open":6.47,"volume":30910000},{"timestamp":1523626200,"date":"2018-04-13","index":3074,"close":6.37,"high":6.57,"low":6.32,"open":6.57,"volume":31275000},{"timestamp":1523885400,"date":"2018-04-16","index":3075,"close":6.53,"high":6.6,"low":6.36,"open":6.37,"volume":39150000},{"timestamp":1523971800,"date":"2018-04-17","index":3076,"close":6.69,"high":6.82,"low":6.59,"open":6.6,"volume":44725000},{"timestamp":1524058200,"date":"2018-04-18","index":3077,"close":6.79,"high":7.02,"low":6.71,"open":6.72,"volume":79855000},{"timestamp":1524144600,"date":"2018-04-19","index":3078,"close":6.77,"high":6.85,"low":6.68,"open":6.78,"volume":35490000},{"timestamp":1524231000,"date":"2018-04-20","index":3079,"close":6.64,"high":6.8,"low":6.61,"open":6.72,"volume":40140000},{"timestamp":1524490200,"date":"2018-04-23","index":3080,"close":6.61,"high":6.73,"low":6.52,"open":6.67,"volume":49070000},{"timestamp":1524576600,"date":"2018-04-24","index":3081,"close":6.66,"high":6.78,"low":6.59,"open":6.66,"volume":42490000},{"timestamp":1524663000,"date":"2018-04-25","index":3082,"close":6.79,"high":6.84,"low":6.61,"open":6.66,"volume":68010000}],"post":[{"timestamp":1524749400,"date":"2018-04-26","index":3083,"close":8.45,"high":8.51,"low":7.72,"open":7.77,"volume":351730000},{"timestamp":1524835800,"date":"2018-04-27","index":3084,"close":8.55,"high":8.66,"low":8.34,"open":8.41,"volume":157295000},{"timestamp":1525095000,"date":"2018-04-30","index":3085,"close":8.47,"high":8.65,"low":8.4,"open":8.55,"volume":84080000},{"timestamp":1525181400,"date":"2018-05-01","index":3086,"close":8.52,"high":8.62,"low":8.4,"open":8.47,"volume":48495000},{"timestamp":1525267800,"date":"2018-05-02","index":3087,"close":8.42,"high":8.5,"low":8.35,"open":8.49,"volume":52415000},{"timestamp":1525354200,"date":"2018-05-03","index":3088,"close":8.39,"high":8.46,"low":8.33,"open":8.42,"volume":40055000},{"timestamp":1525440600,"date":"2018-05-04","index":3089,"close":8.41,"high":8.48,"low":8.35,"open":8.38,"volume":35205000},{"timestamp":1525699800,"date":"2018-05-07","index":3090,"close":8.39,"high":8.43,"low":8.3,"open":8.43,"volume":29055000},{"timestamp":1525786200,"date":"2018-05-08","index":3091,"close":8.49,"high":8.57,"low":8.36,"open":8.37,"volume":33725000},{"timestamp":1525872600,"date":"2018-05-09","index":3092,"close":8.49,"high":8.6,"low":8.45,"open":8.58,"volume":28580000},{"timestamp":1525959000,"date":"2018-05-10","index":3093,"close":8.45,"high":8.53,"low":8.41,"open":8.48,"volume":23260000}]},{"date":"2018-02-06","estimated":1.32,"reported":1.34,"pre":[{"timestamp":1516717800,"date":"2018-01-23","index":3018,"close":6.57,"high":6.69,"low":6.56,"open":6.6,"volume":61260000},{"timestamp":1516804200,"date":"2018-01-24","index":3019,"close":6.59,"high":6.64,"low":6.49,"open":6.6,"volume":39340000},{"timestamp":1516890600,"date":"2018-01-25","index":3020,"close":6.68,"high":6.7,"low":6.59,"open":6.61,"volume":28695000},{"timestamp":1516977000,"date":"2018-01-26","index":3021,"close":6.6,"high":6.65,"low":6.54,"open":6.65,"volume":33280000},{"timestamp":1517236200,"date":"2018-01-29","index":3022,"close":6.65,"high":6.72,"low":6.5,"open":6.54,"volume":38240000},{"timestamp":1517322600,"date":"2018-01-30","index":3023,"close":6.44,"high":6.62,"low":6.26,"open":6.59,"volume":96465000},{"timestamp":1517409000,"date":"2018-01-31","index":3024,"close":6.5,"high":6.6,"low":6.43,"open":6.46,"volume":36860000},{"timestamp":1517495400,"date":"2018-02-01","index":3025,"close":6.29,"high":6.3,"low":6.12,"open":6.28,"volume":82315000},{"timestamp":1517581800,"date":"2018-02-02","index":3026,"close":6.23,"high":6.35,"low":6.22,"open":6.28,"volume":47600000},{"timestamp":1517841000,"date":"2018-02-05","index":3027,"close":6.01,"high":6.29,"low":5.98,"open":6.22,"volume":67465000},{"timestamp":1517927400,"date":"2018-02-06","index":3028,"close":6.09,"high":6.11,"low":5.87,"open":5.94,"volume":104610000}],"post":[{"timestamp":1518013800,"date":"2018-02-07","index":3029,"close":5.44,"high":5.59,"low":5.36,"open":5.47,"volume":239030000},{"timestamp":1518100200,"date":"2018-02-08","index":3030,"close":5.32,"high":5.42,"low":5.3,"open":5.4,"volume":94555000},{"timestamp":1518186600,"date":"2018-02-09","index":3031,"close":5.11,"high":5.35,"low":4.95,"open":5.34,"volume":153230000},{"timestamp":1518445800,"date":"2018-02-12","index":3032,"close":5.09,"high":5.18,"low":4.99,"open":5.14,"volume":97675000},{"timestamp":1518532200,"date":"2018-02-13","index":3033,"close":5.03,"high":5.16,"low":5.01,"open":5.08,"volume":76015000},{"timestamp":1518618600,"date":"2018-02-14","index":3034,"close":5.8,"high":5.84,"low":5.62,"open":5.63,"volume":269230000},{"timestamp":1518705000,"date":"2018-02-15","index":3035,"close":5.73,"high":5.85,"low":5.72,"open":5.84,"volume":60450000},{"timestamp":1518791400,"date":"2018-02-16","index":3036,"close":6.11,"high":6.12,"low":5.74,"open":5.74,"volume":137120000},{"timestamp":1519137000,"date":"2018-02-20","index":3037,"close":6.35,"high":6.45,"low":6,"open":6.09,"volume":137030000},{"timestamp":1519223400,"date":"2018-02-21","index":3038,"close":6.42,"high":6.49,"low":6.32,"open":6.36,"volume":95145000},{"timestamp":1519309800,"date":"2018-02-22","index":3039,"close":6.28,"high":6.49,"low":6.23,"open":6.4,"volume":64370000}]},{"date":"2017-10-24","estimated":1.63,"reported":0.69,"pre":[{"timestamp":1507642200,"date":"2017-10-10","index":2947,"close":6.22,"high":6.29,"low":6.08,"open":6.08,"volume":57620000},{"timestamp":1507728600,"date":"2017-10-11","index":2948,"close":6.23,"high":6.25,"low":6.09,"open":6.15,"volume":49755000},{"timestamp":1507815000,"date":"2017-10-12","index":2949,"close":6.28,"high":6.29,"low":6.16,"open":6.2,"volume":38720000},{"timestamp":1507901400,"date":"2017-10-13","index":2950,"close":6.53,"high":6.57,"low":6.24,"open":6.24,"volume":105950000},{"timestamp":1508160600,"date":"2017-10-16","index":2951,"close":6.41,"high":6.64,"low":6.39,"open":6.55,"volume":87915000},{"timestamp":1508247000,"date":"2017-10-17","index":2952,"close":6.59,"high":6.59,"low":6.41,"open":6.41,"volume":52785000},{"timestamp":1508333400,"date":"2017-10-18","index":2953,"close":6.36,"high":6.51,"low":6.36,"open":6.4,"volume":76175000},{"timestamp":1508419800,"date":"2017-10-19","index":2954,"close":6.51,"high":6.52,"low":6.31,"open":6.32,"volume":45950000},{"timestamp":1508506200,"date":"2017-10-20","index":2955,"close":6.5,"high":6.52,"low":6.39,"open":6.5,"volume":48670000},{"timestamp":1508765400,"date":"2017-10-23","index":2956,"close":6.41,"high":6.56,"low":6.4,"open":6.5,"volume":42120000},{"timestamp":1508851800,"date":"2017-10-24","index":2957,"close":6.49,"high":6.53,"low":6.36,"open":6.45,"volume":148930000}],"post":[{"timestamp":1508938200,"date":"2017-10-25","index":2958,"close":5.54,"high":5.68,"low":5.48,"open":5.66,"volume":499555000},{"timestamp":1509024600,"date":"2017-10-26","index":2959,"close":5.63,"high":5.65,"low":5.4,"open":5.51,"volume":166685000},{"timestamp":1509111000,"date":"2017-10-27","index":2960,"close":5.52,"high":5.65,"low":5.51,"open":5.61,"volume":81870000},{"timestamp":1509370200,"date":"2017-10-30","index":2961,"close":5.37,"high":5.5,"low":5.36,"open":5.5,"volume":88450000},{"timestamp":1509456600,"date":"2017-10-31","index":2962,"close":5.44,"high":5.46,"low":5.3,"open":5.36,"volume":65525000},{"timestamp":1509543000,"date":"2017-11-01","index":2963,"close":5.4,"high":5.51,"low":5.39,"open":5.44,"volume":51775000},{"timestamp":1509629400,"date":"2017-11-02","index":2964,"close":5.59,"high":5.62,"low":5.37,"open":5.4,"volume":97625000},{"timestamp":1509715800,"date":"2017-11-03","index":2965,"close":5.47,"high":5.57,"low":5.43,"open":5.55,"volume":59445000},{"timestamp":1509978600,"date":"2017-11-06","index":2966,"close":5.52,"high":5.53,"low":5.41,"open":5.47,"volume":41770000},{"timestamp":1510065000,"date":"2017-11-07","index":2967,"close":5.49,"high":5.53,"low":5.46,"open":5.53,"volume":38270000},{"timestamp":1510151400,"date":"2017-11-08","index":2968,"close":5.48,"high":5.52,"low":5.45,"open":5.49,"volume":29945000}]},{"date":"2017-07-25","estimated":2.18,"reported":2.32,"pre":[{"timestamp":1499779800,"date":"2017-07-11","index":2883,"close":7.92,"high":8.14,"low":7.89,"open":8.14,"volume":71380000},{"timestamp":1499866200,"date":"2017-07-12","index":2884,"close":7.94,"high":7.98,"low":7.81,"open":7.92,"volume":54640000},{"timestamp":1499952600,"date":"2017-07-13","index":2885,"close":8,"high":8.02,"low":7.86,"open":7.96,"volume":46305000},{"timestamp":1500039000,"date":"2017-07-14","index":2886,"close":7.92,"high":8.04,"low":7.9,"open":7.98,"volume":55255000},{"timestamp":1500298200,"date":"2017-07-17","index":2887,"close":7.84,"high":7.95,"low":7.82,"open":7.91,"volume":41475000},{"timestamp":1500384600,"date":"2017-07-18","index":2888,"close":7.5,"high":7.91,"low":7.25,"open":7.91,"volume":381245000},{"timestamp":1500471000,"date":"2017-07-19","index":2889,"close":7.46,"high":7.6,"low":7.25,"open":7.4,"volume":161675000},{"timestamp":1500557400,"date":"2017-07-20","index":2890,"close":7.12,"high":7.48,"low":7.11,"open":7.46,"volume":222740000},{"timestamp":1500643800,"date":"2017-07-21","index":2891,"close":6.91,"high":7.17,"low":6.88,"open":7.11,"volume":159915000},{"timestamp":1500903000,"date":"2017-07-24","index":2892,"close":6.8,"high":6.93,"low":6.73,"open":6.89,"volume":127855000},{"timestamp":1500989400,"date":"2017-07-25","index":2893,"close":6.97,"high":7.02,"low":6.78,"open":6.8,"volume":176355000}],"post":[{"timestamp":1501075800,"date":"2017-07-26","index":2894,"close":6.81,"high":7.11,"low":6.8,"open":7.09,"volume":181070000},{"timestamp":1501162200,"date":"2017-07-27","index":2895,"close":7,"high":7.03,"low":6.75,"open":6.79,"volume":85055000},{"timestamp":1501248600,"date":"2017-07-28","index":2896,"close":7.01,"high":7.16,"low":6.98,"open":6.99,"volume":87055000},{"timestamp":1501507800,"date":"2017-07-31","index":2897,"close":6.88,"high":7.06,"low":6.84,"open":7.02,"volume":61710000},{"timestamp":1501594200,"date":"2017-08-01","index":2898,"close":6.94,"high":6.95,"low":6.81,"open":6.88,"volume":44875000},{"timestamp":1501680600,"date":"2017-08-02","index":2899,"close":7.02,"high":7.05,"low":6.92,"open":6.96,"volume":49795000},{"timestamp":1501767000,"date":"2017-08-03","index":2900,"close":6.91,"high":7.11,"low":6.9,"open":7.04,"volume":46130000},{"timestamp":1501853400,"date":"2017-08-04","index":2901,"close":6.89,"high":6.91,"low":6.78,"open":6.89,"volume":41490000},{"timestamp":1502112600,"date":"2017-08-07","index":2902,"close":6.79,"high":6.91,"low":6.74,"open":6.91,"volume":48060000},{"timestamp":1502199000,"date":"2017-08-08","index":2903,"close":6.67,"high":6.78,"low":6.65,"open":6.76,"volume":53905000},{"timestamp":1502285400,"date":"2017-08-09","index":2904,"close":6.69,"high":6.73,"low":6.58,"open":6.63,"volume":33340000}]},{"date":"2017-04-25","estimated":1.27,"reported":1.6,"pre":[{"timestamp":1491831000,"date":"2017-04-10","index":2820,"close":9.09,"high":9.14,"low":8.91,"open":8.94,"volume":34610000},{"timestamp":1491917400,"date":"2017-04-11","index":2821,"close":9.06,"high":9.2,"low":8.9,"open":9.1,"volume":41215000},{"timestamp":1492003800,"date":"2017-04-12","index":2822,"close":9.17,"high":9.18,"low":9.01,"open":9.04,"volume":41580000},{"timestamp":1492090200,"date":"2017-04-13","index":2823,"close":9.27,"high":9.34,"low":9.11,"open":9.14,"volume":48710000},{"timestamp":1492435800,"date":"2017-04-17","index":2824,"close":9.4,"high":9.43,"low":9.23,"open":9.3,"volume":36785000},{"timestamp":1492522200,"date":"2017-04-18","index":2825,"close":9.37,"high":9.43,"low":9.28,"open":9.42,"volume":24345000},{"timestamp":1492608600,"date":"2017-04-19","index":2826,"close":9.54,"high":9.64,"low":9.46,"open":9.48,"volume":55095000},{"timestamp":1492695000,"date":"2017-04-20","index":2827,"close":9.57,"high":9.67,"low":9.51,"open":9.55,"volume":31455000},{"timestamp":1492781400,"date":"2017-04-21","index":2828,"close":9.58,"high":9.64,"low":9.53,"open":9.58,"volume":39935000},{"timestamp":1493040600,"date":"2017-04-24","index":2829,"close":9.38,"high":9.66,"low":9.3,"open":9.65,"volume":57255000},{"timestamp":1493127000,"date":"2017-04-25","index":2830,"close":9.44,"high":9.49,"low":9.37,"open":9.42,"volume":101270000}],"post":[{"timestamp":1493213400,"date":"2017-04-26","index":2831,"close":9.66,"high":9.95,"low":9.49,"open":9.49,"volume":195500000},{"timestamp":1493299800,"date":"2017-04-27","index":2832,"close":9.64,"high":9.76,"low":9.62,"open":9.7,"volume":49090000},{"timestamp":1493386200,"date":"2017-04-28","index":2833,"close":9.49,"high":9.64,"low":9.47,"open":9.64,"volume":46885000},{"timestamp":1493645400,"date":"2017-05-01","index":2834,"close":9.55,"high":9.66,"low":9.32,"open":9.46,"volume":49135000},{"timestamp":1493731800,"date":"2017-05-02","index":2835,"close":9.74,"high":9.81,"low":9.61,"open":9.61,"volume":52160000},{"timestamp":1493818200,"date":"2017-05-03","index":2836,"close":9.6,"high":9.81,"low":9.59,"open":9.74,"volume":47250000},{"timestamp":1493904600,"date":"2017-05-04","index":2837,"close":9.45,"high":9.64,"low":9.42,"open":9.61,"volume":39120000},{"timestamp":1493991000,"date":"2017-05-05","index":2838,"close":9.51,"high":9.52,"low":9.33,"open":9.45,"volume":48185000},{"timestamp":1494250200,"date":"2017-05-08","index":2839,"close":9.42,"high":9.52,"low":9.36,"open":9.51,"volume":28445000},{"timestamp":1494336600,"date":"2017-05-09","index":2840,"close":9.58,"high":9.61,"low":9.44,"open":9.45,"volume":40645000},{"timestamp":1494423000,"date":"2017-05-10","index":2841,"close":9.73,"high":9.76,"low":9.56,"open":9.6,"volume":38935000}]},{"date":"2017-02-02","estimated":0.57,"reported":0.55,"pre":[{"timestamp":1484836200,"date":"2017-01-19","index":2764,"close":8.18,"high":8.22,"low":8.12,"open":8.19,"volume":25150000},{"timestamp":1484922600,"date":"2017-01-20","index":2765,"close":8.1,"high":8.2,"low":8.1,"open":8.18,"volume":29065000},{"timestamp":1485181800,"date":"2017-01-23","index":2766,"close":8.15,"high":8.19,"low":8.04,"open":8.11,"volume":31620000},{"timestamp":1485268200,"date":"2017-01-24","index":2767,"close":8.36,"high":8.39,"low":8.12,"open":8.15,"volume":34395000},{"timestamp":1485354600,"date":"2017-01-25","index":2768,"close":8.39,"high":8.51,"low":8.37,"open":8.38,"volume":36605000},{"timestamp":1485441000,"date":"2017-01-26","index":2769,"close":8.37,"high":8.5,"low":8.35,"open":8.42,"volume":23525000},{"timestamp":1485527400,"date":"2017-01-27","index":2770,"close":8.33,"high":8.39,"low":8.24,"open":8.38,"volume":27675000},{"timestamp":1485786600,"date":"2017-01-30","index":2771,"close":8.36,"high":8.43,"low":8.29,"open":8.32,"volume":29385000},{"timestamp":1485873000,"date":"2017-01-31","index":2772,"close":8.43,"high":8.44,"low":8.31,"open":8.33,"volume":36895000},{"timestamp":1485959400,"date":"2017-02-01","index":2773,"close":8.4,"high":8.45,"low":8.35,"open":8.41,"volume":37530000},{"timestamp":1486045800,"date":"2017-02-02","index":2774,"close":8.47,"high":8.55,"low":8.27,"open":8.4,"volume":65810000}],"post":[{"timestamp":1486132200,"date":"2017-02-03","index":2775,"close":8.08,"high":8.69,"low":8.06,"open":8.62,"volume":178695000},{"timestamp":1486391400,"date":"2017-02-06","index":2776,"close":7.91,"high":8.04,"low":7.9,"open":7.98,"volume":74940000},{"timestamp":1486477800,"date":"2017-02-07","index":2777,"close":7.97,"high":8.03,"low":7.91,"open":7.93,"volume":63515000},{"timestamp":1486564200,"date":"2017-02-08","index":2778,"close":8.06,"high":8.16,"low":7.97,"open":8.01,"volume":53785000},{"timestamp":1486650600,"date":"2017-02-09","index":2779,"close":8.31,"high":8.35,"low":8.07,"open":8.09,"volume":64645000},{"timestamp":1486737000,"date":"2017-02-10","index":2780,"close":8.27,"high":8.42,"low":8.26,"open":8.33,"volume":44000000},{"timestamp":1486996200,"date":"2017-02-13","index":2781,"close":8.28,"high":8.39,"low":8.27,"open":8.31,"volume":29290000},{"timestamp":1487082600,"date":"2017-02-14","index":2782,"close":8.39,"high":8.42,"low":8.27,"open":8.28,"volume":31970000},{"timestamp":1487169000,"date":"2017-02-15","index":2783,"close":8.47,"high":8.51,"low":8.38,"open":8.4,"volume":41115000},{"timestamp":1487255400,"date":"2017-02-16","index":2784,"close":8.5,"high":8.53,"low":8.43,"open":8.47,"volume":28020000},{"timestamp":1487341800,"date":"2017-02-17","index":2785,"close":8.55,"high":8.57,"low":8.46,"open":8.49,"volume":27155000}]},{"date":"2016-10-25","estimated":1.58,"reported":0.27,"pre":[{"timestamp":1476192600,"date":"2016-10-11","index":2696,"close":8.46,"high":8.75,"low":8.36,"open":8.75,"volume":101565000},{"timestamp":1476279000,"date":"2016-10-12","index":2697,"close":8.37,"high":8.5,"low":8.34,"open":8.46,"volume":35650000},{"timestamp":1476365400,"date":"2016-10-13","index":2698,"close":8.2,"high":8.32,"low":8.16,"open":8.28,"volume":43495000},{"timestamp":1476451800,"date":"2016-10-14","index":2699,"close":8.08,"high":8.3,"low":8.06,"open":8.22,"volume":48715000},{"timestamp":1476711000,"date":"2016-10-17","index":2700,"close":7.89,"high":8.04,"low":7.86,"open":8.02,"volume":62225000},{"timestamp":1476797400,"date":"2016-10-18","index":2701,"close":7.88,"high":7.96,"low":7.78,"open":7.91,"volume":59035000},{"timestamp":1476883800,"date":"2016-10-19","index":2702,"close":8.1,"high":8.14,"low":7.89,"open":7.89,"volume":45845000},{"timestamp":1476970200,"date":"2016-10-20","index":2703,"close":8.1,"high":8.21,"low":8.04,"open":8.08,"volume":38260000},{"timestamp":1477056600,"date":"2016-10-21","index":2704,"close":8.24,"high":8.31,"low":8.07,"open":8.11,"volume":51720000},{"timestamp":1477315800,"date":"2016-10-24","index":2705,"close":8.27,"high":8.36,"low":8.16,"open":8.33,"volume":65445000},{"timestamp":1477402200,"date":"2016-10-25","index":2706,"close":8.11,"high":8.35,"low":8.08,"open":8.21,"volume":110925000}],"post":[{"timestamp":1477488600,"date":"2016-10-26","index":2707,"close":7.36,"high":7.78,"low":7.26,"open":7.74,"volume":314565000},{"timestamp":1477575000,"date":"2016-10-27","index":2708,"close":7.37,"high":7.47,"low":7.27,"open":7.39,"volume":96805000},{"timestamp":1477661400,"date":"2016-10-28","index":2709,"close":7.4,"high":7.46,"low":7.32,"open":7.37,"volume":59370000},{"timestamp":1477920600,"date":"2016-10-31","index":2710,"close":7.22,"high":7.45,"low":7.2,"open":7.4,"volume":63225000},{"timestamp":1478007000,"date":"2016-11-01","index":2711,"close":7.2,"high":7.3,"low":7.06,"open":7.21,"volume":70840000},{"timestamp":1478093400,"date":"2016-11-02","index":2712,"close":7.39,"high":7.41,"low":7.17,"open":7.23,"volume":80040000},{"timestamp":1478179800,"date":"2016-11-03","index":2713,"close":7.49,"high":7.53,"low":7.33,"open":7.35,"volume":67840000},{"timestamp":1478266200,"date":"2016-11-04","index":2714,"close":7.41,"high":7.58,"low":7.4,"open":7.49,"volume":50775000},{"timestamp":1478529000,"date":"2016-11-07","index":2715,"close":7.65,"high":7.74,"low":7.47,"open":7.54,"volume":74590000},{"timestamp":1478615400,"date":"2016-11-08","index":2716,"close":7.57,"high":7.62,"low":7.42,"open":7.6,"volume":65925000},{"timestamp":1478701800,"date":"2016-11-09","index":2717,"close":7.39,"high":7.62,"low":7.38,"open":7.43,"volume":100345000}]},{"date":"2016-07-21","estimated":0.93,"reported":0.87,"pre":[{"timestamp":1467898200,"date":"2016-07-07","index":2629,"close":7.82,"high":7.91,"low":7.72,"open":7.88,"volume":87390000},{"timestamp":1467984600,"date":"2016-07-08","index":2630,"close":7.99,"high":8.08,"low":7.84,"open":7.86,"volume":53545000},{"timestamp":1468243800,"date":"2016-07-11","index":2631,"close":8.06,"high":8.26,"low":8.04,"open":8.14,"volume":50475000},{"timestamp":1468330200,"date":"2016-07-12","index":2632,"close":8.17,"high":8.21,"low":8.02,"open":8.11,"volume":35480000},{"timestamp":1468416600,"date":"2016-07-13","index":2633,"close":8.33,"high":8.44,"low":8.22,"open":8.23,"volume":71040000},{"timestamp":1468503000,"date":"2016-07-14","index":2634,"close":8.36,"high":8.44,"low":8.24,"open":8.42,"volume":58285000},{"timestamp":1468589400,"date":"2016-07-15","index":2635,"close":8.1,"high":8.24,"low":8.08,"open":8.19,"volume":78995000},{"timestamp":1468848600,"date":"2016-07-18","index":2636,"close":8.18,"high":8.22,"low":8.05,"open":8.1,"volume":37535000},{"timestamp":1468935000,"date":"2016-07-19","index":2637,"close":8.31,"high":8.39,"low":8.26,"open":8.28,"volume":45480000},{"timestamp":1469021400,"date":"2016-07-20","index":2638,"close":8.39,"high":8.41,"low":8.28,"open":8.3,"volume":42345000},{"timestamp":1469107800,"date":"2016-07-21","index":2639,"close":8.36,"high":8.4,"low":8.25,"open":8.39,"volume":77370000}],"post":[{"timestamp":1469194200,"date":"2016-07-22","index":2640,"close":8.85,"high":8.88,"low":8.24,"open":8.29,"volume":208395000},{"timestamp":1469453400,"date":"2016-07-25","index":2641,"close":8.83,"high":8.87,"low":8.7,"open":8.86,"volume":74070000},{"timestamp":1469539800,"date":"2016-07-26","index":2642,"close":8.62,"high":8.78,"low":8.6,"open":8.64,"volume":55130000},{"timestamp":1469626200,"date":"2016-07-27","index":2643,"close":8.52,"high":8.69,"low":8.51,"open":8.64,"volume":34810000},{"timestamp":1469712600,"date":"2016-07-28","index":2644,"close":8.61,"high":8.66,"low":8.43,"open":8.51,"volume":42210000},{"timestamp":1469799000,"date":"2016-07-29","index":2645,"close":8.48,"high":8.61,"low":8.45,"open":8.57,"volume":39185000},{"timestamp":1470058200,"date":"2016-08-01","index":2646,"close":8.28,"high":8.52,"low":8.28,"open":8.47,"volume":50245000},{"timestamp":1470144600,"date":"2016-08-02","index":2647,"close":8.05,"high":8.25,"low":8.02,"open":8.25,"volume":59775000},{"timestamp":1470231000,"date":"2016-08-03","index":2648,"close":8.05,"high":8.15,"low":8,"open":8.04,"volume":39300000},{"timestamp":1470317400,"date":"2016-08-04","index":2649,"close":7.94,"high":8.1,"low":7.89,"open":8.04,"volume":43620000},{"timestamp":1470403800,"date":"2016-08-05","index":2650,"close":8.02,"high":8.07,"low":7.97,"open":7.99,"volume":40440000}]},{"date":"2016-04-26","estimated":-0.95,"reported":-0.88,"pre":[{"timestamp":1460467800,"date":"2016-04-12","index":2569,"close":8.89,"high":8.94,"low":8.68,"open":8.91,"volume":53255000},{"timestamp":1460554200,"date":"2016-04-13","index":2570,"close":8.89,"high":8.93,"low":8.72,"open":8.85,"volume":53385000},{"timestamp":1460640600,"date":"2016-04-14","index":2571,"close":9.12,"high":9.22,"low":9.04,"open":9.2,"volume":58510000},{"timestamp":1460727000,"date":"2016-04-15","index":2572,"close":9.39,"high":9.4,"low":9.14,"open":9.14,"volume":63555000},{"timestamp":1460986200,"date":"2016-04-18","index":2573,"close":9.2,"high":9.38,"low":9.16,"open":9.36,"volume":46270000},{"timestamp":1461072600,"date":"2016-04-19","index":2574,"close":9.1,"high":9.3,"low":9.05,"open":9.24,"volume":32440000},{"timestamp":1461159000,"date":"2016-04-20","index":2575,"close":9.16,"high":9.26,"low":9.08,"open":9.14,"volume":24155000},{"timestamp":1461245400,"date":"2016-04-21","index":2576,"close":8.96,"high":9.26,"low":8.95,"open":9.22,"volume":37010000},{"timestamp":1461331800,"date":"2016-04-22","index":2577,"close":8.85,"high":9.08,"low":8.77,"open":9.04,"volume":46090000},{"timestamp":1461591000,"date":"2016-04-25","index":2578,"close":8.86,"high":8.9,"low":8.76,"open":8.85,"volume":48860000},{"timestamp":1461677400,"date":"2016-04-26","index":2579,"close":8.92,"high":8.95,"low":8.77,"open":8.9,"volume":85955000}],"post":[{"timestamp":1461763800,"date":"2016-04-27","index":2580,"close":8.34,"high":8.6,"low":8.3,"open":8.5,"volume":194230000},{"timestamp":1461850200,"date":"2016-04-28","index":2581,"close":8.47,"high":8.63,"low":8.35,"open":8.36,"volume":71455000},{"timestamp":1461936600,"date":"2016-04-29","index":2582,"close":8.42,"high":8.49,"low":8.35,"open":8.46,"volume":48155000},{"timestamp":1462195800,"date":"2016-05-02","index":2583,"close":8.67,"high":8.68,"low":8.41,"open":8.44,"volume":48275000},{"timestamp":1462282200,"date":"2016-05-03","index":2584,"close":8.76,"high":8.95,"low":8.67,"open":8.67,"volume":64520000},{"timestamp":1462368600,"date":"2016-05-04","index":2585,"close":8.67,"high":8.77,"low":8.64,"open":8.74,"volume":33740000},{"timestamp":1462455000,"date":"2016-05-05","index":2586,"close":8.7,"high":8.77,"low":8.61,"open":8.68,"volume":30495000},{"timestamp":1462541400,"date":"2016-05-06","index":2587,"close":8.68,"high":8.71,"low":8.52,"open":8.68,"volume":36725000},{"timestamp":1462800600,"date":"2016-05-09","index":2588,"close":9.06,"high":9.14,"low":8.7,"open":8.7,"volume":71045000},{"timestamp":1462887000,"date":"2016-05-10","index":2589,"close":9.11,"high":9.14,"low":8.98,"open":9.13,"volume":39055000},{"timestamp":1462973400,"date":"2016-05-11","index":2590,"close":9.08,"high":9.19,"low":9.01,"open":9.12,"volume":52300000}]},{"date":"2016-02-02","estimated":1.85,"reported":2.17,"pre":[{"timestamp":1453213800,"date":"2016-01-19","index":2511,"close":9.39,"high":9.57,"low":9.12,"open":9.57,"volume":112790000},{"timestamp":1453300200,"date":"2016-01-20","index":2512,"close":9.31,"high":9.46,"low":9.02,"open":9.26,"volume":89335000},{"timestamp":1453386600,"date":"2016-01-21","index":2513,"close":9.22,"high":9.51,"low":9.22,"open":9.4,"volume":59945000},{"timestamp":1453473000,"date":"2016-01-22","index":2514,"close":9.02,"high":9.33,"low":8.93,"open":9.32,"volume":71515000},{"timestamp":1453732200,"date":"2016-01-25","index":2515,"close":8.84,"high":8.98,"low":8.63,"open":8.96,"volume":78685000},{"timestamp":1453818600,"date":"2016-01-26","index":2516,"close":8.96,"high":9,"low":8.8,"open":8.84,"volume":38350000},{"timestamp":1453905000,"date":"2016-01-27","index":2517,"close":8.85,"high":9.09,"low":8.85,"open":8.97,"volume":65855000},{"timestamp":1453991400,"date":"2016-01-28","index":2518,"close":9.06,"high":9.12,"low":8.87,"open":8.94,"volume":51000000},{"timestamp":1454077800,"date":"2016-01-29","index":2519,"close":9.06,"high":9.4,"low":9.03,"open":9.12,"volume":76730000},{"timestamp":1454337000,"date":"2016-02-01","index":2520,"close":9.45,"high":9.58,"low":9.26,"open":9.52,"volume":116850000},{"timestamp":1454423400,"date":"2016-02-02","index":2521,"close":9.51,"high":9.68,"low":9.37,"open":9.42,"volume":136260000}],"post":[{"timestamp":1454509800,"date":"2016-02-03","index":2522,"close":9.23,"high":9.33,"low":8.81,"open":9.19,"volume":189935000},{"timestamp":1454596200,"date":"2016-02-04","index":2523,"close":9.42,"high":9.53,"low":9.12,"open":9.2,"volume":74480000},{"timestamp":1454682600,"date":"2016-02-05","index":2524,"close":9.2,"high":9.51,"low":9.09,"open":9.4,"volume":76400000},{"timestamp":1454941800,"date":"2016-02-08","index":2525,"close":8.9,"high":9.22,"low":8.72,"open":9.09,"volume":71365000},{"timestamp":1455028200,"date":"2016-02-09","index":2526,"close":8.82,"high":9.04,"low":8.74,"open":8.84,"volume":56950000},{"timestamp":1455114600,"date":"2016-02-10","index":2527,"close":8.98,"high":9.08,"low":8.85,"open":8.88,"volume":49610000},{"timestamp":1455201000,"date":"2016-02-11","index":2528,"close":9.23,"high":9.36,"low":8.82,"open":8.88,"volume":64165000},{"timestamp":1455287400,"date":"2016-02-12","index":2529,"close":9.61,"high":9.76,"low":9.31,"open":9.32,"volume":87755000},{"timestamp":1455633000,"date":"2016-02-16","index":2530,"close":9.86,"high":9.86,"low":9.56,"open":9.68,"volume":56560000},{"timestamp":1455719400,"date":"2016-02-17","index":2531,"close":10.28,"high":10.3,"low":9.9,"open":9.91,"volume":81945000},{"timestamp":1455805800,"date":"2016-02-18","index":2532,"close":10.32,"high":10.38,"low":10.04,"open":10.3,"volume":56450000}]},{"date":"2015-10-20","estimated":4.62,"reported":4.59,"pre":[{"timestamp":1444138200,"date":"2015-10-06","index":2440,"close":14.27,"high":14.55,"low":14.23,"open":14.54,"volume":17985000},{"timestamp":1444224600,"date":"2015-10-07","index":2441,"close":14.4,"high":14.41,"low":14.1,"open":14.27,"volume":19335000},{"timestamp":1444311000,"date":"2015-10-08","index":2442,"close":14.7,"high":14.77,"low":14.38,"open":14.44,"volume":24870000},{"timestamp":1444397400,"date":"2015-10-09","index":2443,"close":14.66,"high":14.76,"low":14.54,"open":14.7,"volume":17780000},{"timestamp":1444656600,"date":"2015-10-12","index":2444,"close":14.96,"high":15.01,"low":14.58,"open":14.69,"volume":21680000},{"timestamp":1444743000,"date":"2015-10-13","index":2445,"close":15.01,"high":15.14,"low":14.94,"open":14.94,"volume":20910000},{"timestamp":1444829400,"date":"2015-10-14","index":2446,"close":14.37,"high":14.85,"low":14.22,"open":14.78,"volume":48065000},{"timestamp":1444915800,"date":"2015-10-15","index":2447,"close":14.48,"high":14.5,"low":14.17,"open":14.37,"volume":31430000},{"timestamp":1445002200,"date":"2015-10-16","index":2448,"close":14.45,"high":14.56,"low":14.4,"open":14.56,"volume":17330000},{"timestamp":1445261400,"date":"2015-10-19","index":2449,"close":14.37,"high":14.5,"low":14.19,"open":14.47,"volume":35720000},{"timestamp":1445347800,"date":"2015-10-20","index":2450,"close":14.11,"high":14.41,"low":14.11,"open":14.35,"volume":109735000}],"post":[{"timestamp":1445434200,"date":"2015-10-21","index":2451,"close":13.31,"high":13.32,"low":12.94,"open":13.01,"volume":100355000},{"timestamp":1445520600,"date":"2015-10-22","index":2452,"close":13.01,"high":13.38,"low":13,"open":13.33,"volume":40155000},{"timestamp":1445607000,"date":"2015-10-23","index":2453,"close":12.99,"high":13.16,"low":12.9,"open":13.16,"volume":34540000},{"timestamp":1445866200,"date":"2015-10-26","index":2454,"close":13.19,"high":13.37,"low":12.92,"open":12.93,"volume":33600000},{"timestamp":1445952600,"date":"2015-10-27","index":2455,"close":13.13,"high":13.26,"low":13.03,"open":13.19,"volume":19405000},{"timestamp":1446039000,"date":"2015-10-28","index":2456,"close":13.1,"high":13.18,"low":13.05,"open":13.14,"volume":25360000},{"timestamp":1446125400,"date":"2015-10-29","index":2457,"close":12.96,"high":13.1,"low":12.95,"open":12.99,"volume":19085000},{"timestamp":1446211800,"date":"2015-10-30","index":2458,"close":12.8,"high":13.07,"low":12.8,"open":12.96,"volume":32180000},{"timestamp":1446474600,"date":"2015-11-02","index":2459,"close":12.48,"high":12.62,"low":12.17,"open":12.2,"volume":107010000},{"timestamp":1446561000,"date":"2015-11-03","index":2460,"close":12.46,"high":12.63,"low":12.4,"open":12.55,"volume":46040000},{"timestamp":1446647400,"date":"2015-11-04","index":2461,"close":12.3,"high":12.54,"low":12.24,"open":12.52,"volume":60805000}]},{"date":"2015-07-21","estimated":4.44,"reported":4.45,"pre":[{"timestamp":1436275800,"date":"2015-07-07","index":2376,"close":12.41,"high":12.46,"low":12.11,"open":12.12,"volume":29650000},{"timestamp":1436362200,"date":"2015-07-08","index":2377,"close":12.26,"high":12.49,"low":12.23,"open":12.39,"volume":26120000},{"timestamp":1436448600,"date":"2015-07-09","index":2378,"close":12.54,"high":12.62,"low":12.35,"open":12.45,"volume":41050000},{"timestamp":1436535000,"date":"2015-07-10","index":2379,"close":12.79,"high":12.81,"low":12.56,"open":12.6,"volume":39245000},{"timestamp":1436794200,"date":"2015-07-13","index":2380,"close":13.16,"high":13.17,"low":12.87,"open":12.92,"volume":36275000},{"timestamp":1436880600,"date":"2015-07-14","index":2381,"close":13.11,"high":13.22,"low":13.08,"open":13.16,"volume":29885000},{"timestamp":1436967000,"date":"2015-07-15","index":2382,"close":13.22,"high":13.26,"low":13.07,"open":13.15,"volume":28455000},{"timestamp":1437053400,"date":"2015-07-16","index":2383,"close":13.17,"high":13.27,"low":13.09,"open":13.23,"volume":38875000},{"timestamp":1437139800,"date":"2015-07-17","index":2384,"close":13.24,"high":13.29,"low":13.14,"open":13.17,"volume":28030000},{"timestamp":1437399000,"date":"2015-07-20","index":2385,"close":13.56,"high":13.63,"low":13.3,"open":13.31,"volume":48645000},{"timestamp":1437485400,"date":"2015-07-21","index":2386,"close":13.46,"high":13.59,"low":13.4,"open":13.56,"volume":84060000}],"post":[{"timestamp":1437571800,"date":"2015-07-22","index":2387,"close":14.52,"high":14.59,"low":13.89,"open":13.9,"volume":151695000},{"timestamp":1437658200,"date":"2015-07-23","index":2388,"close":14.52,"high":14.69,"low":14.43,"open":14.47,"volume":52950000},{"timestamp":1437744600,"date":"2015-07-24","index":2389,"close":14.58,"high":14.58,"low":14.49,"open":14.5,"volume":29550000},{"timestamp":1438003800,"date":"2015-07-27","index":2390,"close":14.63,"high":14.68,"low":14.48,"open":14.52,"volume":35635000},{"timestamp":1438090200,"date":"2015-07-28","index":2391,"close":14.62,"high":14.75,"low":14.53,"open":14.7,"volume":21695000},{"timestamp":1438176600,"date":"2015-07-29","index":2392,"close":14.77,"high":14.79,"low":14.62,"open":14.64,"volume":29740000},{"timestamp":1438263000,"date":"2015-07-30","index":2393,"close":14.88,"high":14.9,"low":14.67,"open":14.74,"volume":22070000},{"timestamp":1438349400,"date":"2015-07-31","index":2394,"close":14.84,"high":14.93,"low":14.8,"open":14.91,"volume":19310000},{"timestamp":1438608600,"date":"2015-08-03","index":2395,"close":14.86,"high":14.89,"low":14.7,"open":14.87,"volume":22675000},{"timestamp":1438695000,"date":"2015-08-04","index":2396,"close":14.96,"high":14.99,"low":14.81,"open":14.84,"volume":19975000},{"timestamp":1438781400,"date":"2015-08-05","index":2397,"close":15.16,"high":15.17,"low":14.97,"open":14.99,"volume":26695000}]},{"date":"2015-04-21","estimated":3.66,"reported":3.88,"pre":[{"timestamp":1428413400,"date":"2015-04-07","index":2313,"close":13.17,"high":13.29,"low":13.09,"open":13.19,"volume":16190000},{"timestamp":1428499800,"date":"2015-04-08","index":2314,"close":13.09,"high":13.25,"low":13.05,"open":13.17,"volume":27440000},{"timestamp":1428586200,"date":"2015-04-09","index":2315,"close":13.03,"high":13.09,"low":12.97,"open":13.08,"volume":18770000},{"timestamp":1428672600,"date":"2015-04-10","index":2316,"close":13.66,"high":13.7,"low":13.3,"open":13.32,"volume":59720000},{"timestamp":1428931800,"date":"2015-04-13","index":2317,"close":13.67,"high":13.75,"low":13.54,"open":13.61,"volume":25720000},{"timestamp":1429018200,"date":"2015-04-14","index":2318,"close":13.56,"high":13.74,"low":13.52,"open":13.62,"volume":21905000},{"timestamp":1429104600,"date":"2015-04-15","index":2319,"close":13.55,"high":13.76,"low":13.51,"open":13.67,"volume":18145000},{"timestamp":1429191000,"date":"2015-04-16","index":2320,"close":13.63,"high":13.68,"low":13.54,"open":13.56,"volume":16980000},{"timestamp":1429277400,"date":"2015-04-17","index":2321,"close":13.68,"high":13.7,"low":13.46,"open":13.58,"volume":25980000},{"timestamp":1429536600,"date":"2015-04-20","index":2322,"close":13.74,"high":13.77,"low":13.65,"open":13.74,"volume":21790000},{"timestamp":1429623000,"date":"2015-04-21","index":2323,"close":13.85,"high":13.98,"low":13.78,"open":13.83,"volume":94165000}],"post":[{"timestamp":1429709400,"date":"2015-04-22","index":2324,"close":12.82,"high":13.14,"low":12.7,"open":13.1,"volume":188830000},{"timestamp":1429795800,"date":"2015-04-23","index":2325,"close":12.71,"high":12.87,"low":12.7,"open":12.84,"volume":54715000},{"timestamp":1429882200,"date":"2015-04-24","index":2326,"close":12.75,"high":12.79,"low":12.68,"open":12.77,"volume":39685000},{"timestamp":1430141400,"date":"2015-04-27","index":2327,"close":12.88,"high":12.92,"low":12.72,"open":12.8,"volume":37970000},{"timestamp":1430227800,"date":"2015-04-28","index":2328,"close":12.79,"high":12.94,"low":12.73,"open":12.88,"volume":31710000},{"timestamp":1430314200,"date":"2015-04-29","index":2329,"close":12.6,"high":12.77,"low":12.53,"open":12.75,"volume":39470000},{"timestamp":1430400600,"date":"2015-04-30","index":2330,"close":12.43,"high":12.7,"low":12.39,"open":12.64,"volume":28170000},{"timestamp":1430487000,"date":"2015-05-01","index":2331,"close":12.68,"high":12.68,"low":12.54,"open":12.58,"volume":26175000},{"timestamp":1430746200,"date":"2015-05-04","index":2332,"close":12.67,"high":12.84,"low":12.67,"open":12.73,"volume":15905000},{"timestamp":1430832600,"date":"2015-05-05","index":2333,"close":12.51,"high":12.7,"low":12.5,"open":12.64,"volume":21040000},{"timestamp":1430919000,"date":"2015-05-06","index":2334,"close":12.54,"high":12.56,"low":12.37,"open":12.51,"volume":25895000}]},{"date":"2015-02-03","estimated":3.79,"reported":3.84,"pre":[{"timestamp":1421764200,"date":"2015-01-20","index":2260,"close":14.12,"high":14.32,"low":14.05,"open":14.3,"volume":17045000},{"timestamp":1421850600,"date":"2015-01-21","index":2261,"close":14.08,"high":14.21,"low":14.04,"open":14.09,"volume":15375000},{"timestamp":1421937000,"date":"2015-01-22","index":2262,"close":14.27,"high":14.3,"low":14.07,"open":14.14,"volume":15065000},{"timestamp":1422023400,"date":"2015-01-23","index":2263,"close":14.27,"high":14.42,"low":14.26,"open":14.31,"volume":16230000},{"timestamp":1422282600,"date":"2015-01-26","index":2264,"close":14.47,"high":14.52,"low":14.25,"open":14.31,"volume":11385000},{"timestamp":1422369000,"date":"2015-01-27","index":2265,"close":14.43,"high":14.5,"low":14.32,"open":14.37,"volume":13780000},{"timestamp":1422455400,"date":"2015-01-28","index":2266,"close":14.24,"high":14.54,"low":14.21,"open":14.46,"volume":12225000},{"timestamp":1422541800,"date":"2015-01-29","index":2267,"close":14.29,"high":14.34,"low":14.18,"open":14.31,"volume":13685000},{"timestamp":1422628200,"date":"2015-01-30","index":2268,"close":14.2,"high":14.34,"low":14.15,"open":14.29,"volume":19255000},{"timestamp":1422887400,"date":"2015-02-02","index":2269,"close":14.25,"high":14.33,"low":14,"open":14.27,"volume":23395000},{"timestamp":1422973800,"date":"2015-02-03","index":2270,"close":14.53,"high":14.53,"low":14.2,"open":14.33,"volume":68210000}],"post":[{"timestamp":1423060200,"date":"2015-02-04","index":2271,"close":13.52,"high":13.73,"low":13.34,"open":13.61,"volume":123735000},{"timestamp":1423146600,"date":"2015-02-05","index":2272,"close":13.42,"high":13.6,"low":13.4,"open":13.6,"volume":41515000},{"timestamp":1423233000,"date":"2015-02-06","index":2273,"close":13.2,"high":13.56,"low":13.16,"open":13.54,"volume":43510000},{"timestamp":1423492200,"date":"2015-02-09","index":2274,"close":12.96,"high":13.16,"low":12.95,"open":13.12,"volume":32325000},{"timestamp":1423578600,"date":"2015-02-10","index":2275,"close":13.3,"high":13.32,"low":12.98,"open":13.04,"volume":36725000},{"timestamp":1423665000,"date":"2015-02-11","index":2276,"close":13.39,"high":13.53,"low":13.28,"open":13.33,"volume":26410000},{"timestamp":1423751400,"date":"2015-02-12","index":2277,"close":13.41,"high":13.44,"low":13.31,"open":13.42,"volume":14425000},{"timestamp":1423837800,"date":"2015-02-13","index":2278,"close":13.5,"high":13.56,"low":13.34,"open":13.43,"volume":18870000},{"timestamp":1424183400,"date":"2015-02-17","index":2279,"close":13.42,"high":13.55,"low":13.39,"open":13.49,"volume":14015000},{"timestamp":1424269800,"date":"2015-02-18","index":2280,"close":13.49,"high":13.5,"low":13.38,"open":13.4,"volume":14850000},{"timestamp":1424356200,"date":"2015-02-19","index":2281,"close":13.47,"high":13.65,"low":13.44,"open":13.49,"volume":14770000}]},{"date":"2014-10-20","estimated":3.84,"reported":4.15,"pre":[{"timestamp":1412602200,"date":"2014-10-06","index":2188,"close":13.42,"high":13.64,"low":13.41,"open":13.54,"volume":18940000},{"timestamp":1412688600,"date":"2014-10-07","index":2189,"close":13.26,"high":13.4,"low":13.24,"open":13.34,"volume":17415000},{"timestamp":1412775000,"date":"2014-10-08","index":2190,"close":13.44,"high":13.45,"low":13.21,"open":13.28,"volume":18105000},{"timestamp":1412861400,"date":"2014-10-09","index":2191,"close":13.21,"high":13.47,"low":13.15,"open":13.41,"volume":19600000},{"timestamp":1412947800,"date":"2014-10-10","index":2192,"close":13.11,"high":13.37,"low":13.1,"open":13.18,"volume":31295000},{"timestamp":1413207000,"date":"2014-10-13","index":2193,"close":12.79,"high":13.17,"low":12.76,"open":13.15,"volume":24085000},{"timestamp":1413293400,"date":"2014-10-14","index":2194,"close":13.02,"high":13.04,"low":12.78,"open":12.91,"volume":26725000},{"timestamp":1413379800,"date":"2014-10-15","index":2195,"close":12.95,"high":13.07,"low":12.62,"open":12.83,"volume":30680000},{"timestamp":1413466200,"date":"2014-10-16","index":2196,"close":12.92,"high":13,"low":12.7,"open":12.88,"volume":24935000},{"timestamp":1413552600,"date":"2014-10-17","index":2197,"close":12.83,"high":13.09,"low":12.76,"open":12.96,"volume":34350000},{"timestamp":1413811800,"date":"2014-10-20","index":2198,"close":13.06,"high":13.09,"low":12.82,"open":12.86,"volume":60805000}],"post":[{"timestamp":1413898200,"date":"2014-10-21","index":2199,"close":12.15,"high":12.59,"low":12.15,"open":12.5,"volume":112635000},{"timestamp":1413984600,"date":"2014-10-22","index":2200,"close":12.18,"high":12.39,"low":12.15,"open":12.23,"volume":50075000},{"timestamp":1414071000,"date":"2014-10-23","index":2201,"close":12.2,"high":12.31,"low":12.18,"open":12.25,"volume":30955000},{"timestamp":1414157400,"date":"2014-10-24","index":2202,"close":12.32,"high":12.36,"low":12.18,"open":12.26,"volume":24680000},{"timestamp":1414416600,"date":"2014-10-27","index":2203,"close":12.6,"high":12.67,"low":12.3,"open":12.3,"volume":28290000},{"timestamp":1414503000,"date":"2014-10-28","index":2204,"close":12.92,"high":12.95,"low":12.61,"open":12.63,"volume":30095000},{"timestamp":1414589400,"date":"2014-10-29","index":2205,"close":12.8,"high":12.98,"low":12.77,"open":12.91,"volume":22090000},{"timestamp":1414675800,"date":"2014-10-30","index":2206,"close":12.79,"high":12.9,"low":12.75,"open":12.81,"volume":13190000},{"timestamp":1414762200,"date":"2014-10-31","index":2207,"close":12.76,"high":12.93,"low":12.74,"open":12.87,"volume":22075000},{"timestamp":1415025000,"date":"2014-11-03","index":2208,"close":12.77,"high":12.82,"low":12.71,"open":12.77,"volume":15300000},{"timestamp":1415111400,"date":"2014-11-04","index":2209,"close":12.95,"high":12.99,"low":12.76,"open":12.81,"volume":20390000}]},{"date":"2014-07-21","estimated":3.09,"reported":3.5,"pre":[{"timestamp":1404739800,"date":"2014-07-07","index":2124,"close":11.88,"high":12.06,"low":11.86,"open":12.03,"volume":14930000},{"timestamp":1404826200,"date":"2014-07-08","index":2125,"close":11.73,"high":11.85,"low":11.52,"open":11.83,"volume":26045000},{"timestamp":1404912600,"date":"2014-07-09","index":2126,"close":12.08,"high":12.1,"low":11.77,"open":11.77,"volume":29850000},{"timestamp":1404999000,"date":"2014-07-10","index":2127,"close":12.01,"high":12.15,"low":11.9,"open":11.92,"volume":21270000},{"timestamp":1405085400,"date":"2014-07-11","index":2128,"close":11.97,"high":12.03,"low":11.95,"open":12.01,"volume":11230000},{"timestamp":1405344600,"date":"2014-07-14","index":2129,"close":12.1,"high":12.18,"low":12,"open":12.03,"volume":16275000},{"timestamp":1405431000,"date":"2014-07-15","index":2130,"close":11.95,"high":12.14,"low":11.81,"open":12.1,"volume":27935000},{"timestamp":1405517400,"date":"2014-07-16","index":2131,"close":11.81,"high":12.03,"low":11.8,"open":12.02,"volume":19350000},{"timestamp":1405603800,"date":"2014-07-17","index":2132,"close":11.63,"high":11.84,"low":11.6,"open":11.82,"volume":20770000},{"timestamp":1405690200,"date":"2014-07-18","index":2133,"close":11.85,"high":11.87,"low":11.66,"open":11.67,"volume":21625000},{"timestamp":1405949400,"date":"2014-07-21","index":2134,"close":11.8,"high":11.94,"low":11.65,"open":11.87,"volume":54980000}],"post":[{"timestamp":1406035800,"date":"2014-07-22","index":2135,"close":13.2,"high":13.36,"low":12.99,"open":13,"volume":113040000},{"timestamp":1406122200,"date":"2014-07-23","index":2136,"close":13.23,"high":13.25,"low":13.1,"open":13.17,"volume":27725000},{"timestamp":1406208600,"date":"2014-07-24","index":2137,"close":13.2,"high":13.28,"low":13.14,"open":13.26,"volume":18690000},{"timestamp":1406295000,"date":"2014-07-25","index":2138,"close":13.47,"high":13.48,"low":13.16,"open":13.16,"volume":29790000},{"timestamp":1406554200,"date":"2014-07-28","index":2139,"close":13.56,"high":13.58,"low":13.44,"open":13.5,"volume":23535000},{"timestamp":1406640600,"date":"2014-07-29","index":2140,"close":13.49,"high":13.61,"low":13.47,"open":13.55,"volume":14120000},{"timestamp":1406727000,"date":"2014-07-30","index":2141,"close":13.64,"high":13.65,"low":13.52,"open":13.56,"volume":20210000},{"timestamp":1406813400,"date":"2014-07-31","index":2142,"close":13.45,"high":13.59,"low":13.44,"open":13.56,"volume":23120000},{"timestamp":1406899800,"date":"2014-08-01","index":2143,"close":13.5,"high":13.54,"low":13.35,"open":13.5,"volume":17080000},{"timestamp":1407159000,"date":"2014-08-04","index":2144,"close":13.66,"high":13.72,"low":13.49,"open":13.56,"volume":22275000},{"timestamp":1407245400,"date":"2014-08-05","index":2145,"close":13.49,"high":13.66,"low":13.43,"open":13.66,"volume":16680000}]},{"date":"2014-04-17","estimated":2.86,"reported":2.64,"pre":[{"timestamp":1396531800,"date":"2014-04-03","index":2060,"close":11.42,"high":11.66,"low":11.31,"open":11.58,"volume":20550000},{"timestamp":1396618200,"date":"2014-04-04","index":2061,"close":11.1,"high":11.43,"low":11.02,"open":11.42,"volume":34355000},{"timestamp":1396877400,"date":"2014-04-07","index":2062,"close":10.71,"high":11.1,"low":10.58,"open":11,"volume":40205000},{"timestamp":1396963800,"date":"2014-04-08","index":2063,"close":11.01,"high":11.06,"low":10.78,"open":10.8,"volume":28965000},{"timestamp":1397050200,"date":"2014-04-09","index":2064,"close":11.13,"high":11.14,"low":10.94,"open":11.05,"volume":20520000},{"timestamp":1397136600,"date":"2014-04-10","index":2065,"close":10.68,"high":11.12,"low":10.68,"open":11.1,"volume":30000000},{"timestamp":1397223000,"date":"2014-04-11","index":2066,"close":10.7,"high":10.87,"low":10.53,"open":10.56,"volume":49400000},{"timestamp":1397482200,"date":"2014-04-14","index":2067,"close":10.82,"high":10.93,"low":10.68,"open":10.81,"volume":22100000},{"timestamp":1397568600,"date":"2014-04-15","index":2068,"close":10.81,"high":10.99,"low":10.64,"open":10.86,"volume":24395000},{"timestamp":1397655000,"date":"2014-04-16","index":2069,"close":11.05,"high":11.07,"low":10.8,"open":10.9,"volume":31575000},{"timestamp":1397741400,"date":"2014-04-17","index":2070,"close":10.39,"high":11.77,"low":10.37,"open":11.65,"volume":194125000}],"post":[{"timestamp":1398087000,"date":"2014-04-21","index":2071,"close":10.13,"high":10.44,"low":10.11,"open":10.43,"volume":68680000},{"timestamp":1398173400,"date":"2014-04-22","index":2072,"close":10.25,"high":10.28,"low":10.08,"open":10.17,"volume":45695000},{"timestamp":1398259800,"date":"2014-04-23","index":2073,"close":10.08,"high":10.24,"low":10.04,"open":10.22,"volume":24130000},{"timestamp":1398346200,"date":"2014-04-24","index":2074,"close":10.15,"high":10.23,"low":10.07,"open":10.17,"volume":26535000},{"timestamp":1398432600,"date":"2014-04-25","index":2075,"close":10.05,"high":10.15,"low":9.97,"open":10.15,"volume":20200000},{"timestamp":1398691800,"date":"2014-04-28","index":2076,"close":9.53,"high":10.05,"low":9.45,"open":10.05,"volume":71800000},{"timestamp":1398778200,"date":"2014-04-29","index":2077,"close":9.83,"high":9.9,"low":9.56,"open":9.6,"volume":37350000},{"timestamp":1398864600,"date":"2014-04-30","index":2078,"close":9.97,"high":10,"low":9.69,"open":9.77,"volume":33275000},{"timestamp":1398951000,"date":"2014-05-01","index":2079,"close":10,"high":10.1,"low":9.9,"open":9.97,"volume":23140000},{"timestamp":1399037400,"date":"2014-05-02","index":2080,"close":10.04,"high":10.09,"low":9.93,"open":9.93,"volume":23590000},{"timestamp":1399296600,"date":"2014-05-05","index":2081,"close":10.25,"high":10.37,"low":10.02,"open":10.09,"volume":30925000}]},{"date":"2014-01-30","estimated":2.53,"reported":2.53,"pre":[{"timestamp":1389796200,"date":"2014-01-15","index":2006,"close":10.65,"high":10.71,"low":10.6,"open":10.68,"volume":12150000},{"timestamp":1389882600,"date":"2014-01-16","index":2007,"close":10.59,"high":10.68,"low":10.56,"open":10.66,"volume":13015000},{"timestamp":1389969000,"date":"2014-01-17","index":2008,"close":10.55,"high":10.71,"low":10.52,"open":10.71,"volume":20185000},{"timestamp":1390314600,"date":"2014-01-21","index":2009,"close":10.51,"high":10.64,"low":10.46,"open":10.63,"volume":19330000},{"timestamp":1390401000,"date":"2014-01-22","index":2010,"close":10.32,"high":10.58,"low":10.27,"open":10.57,"volume":31165000},{"timestamp":1390487400,"date":"2014-01-23","index":2011,"close":10.07,"high":10.28,"low":9.97,"open":10.26,"volume":53110000},{"timestamp":1390573800,"date":"2014-01-24","index":2012,"close":9.85,"high":10.05,"low":9.79,"open":9.91,"volume":44660000},{"timestamp":1390833000,"date":"2014-01-27","index":2013,"close":9.79,"high":9.94,"low":9.65,"open":9.85,"volume":28160000},{"timestamp":1390919400,"date":"2014-01-28","index":2014,"close":9.84,"high":9.98,"low":9.77,"open":9.84,"volume":19895000},{"timestamp":1391005800,"date":"2014-01-29","index":2015,"close":9.69,"high":9.84,"low":9.62,"open":9.8,"volume":32880000},{"timestamp":1391092200,"date":"2014-01-30","index":2016,"close":9.88,"high":9.99,"low":9.71,"open":9.74,"volume":63025000}],"post":[{"timestamp":1391178600,"date":"2014-01-31","index":2017,"close":11.04,"high":11.38,"low":10.92,"open":11.07,"volume":106735000},{"timestamp":1391437800,"date":"2014-02-03","index":2018,"close":10.86,"high":11.08,"low":10.71,"open":11,"volume":53555000},{"timestamp":1391524200,"date":"2014-02-04","index":2019,"close":10.81,"high":10.93,"low":10.73,"open":10.93,"volume":27840000},{"timestamp":1391610600,"date":"2014-02-05","index":2020,"close":10.85,"high":10.89,"low":10.62,"open":10.78,"volume":24915000},{"timestamp":1391697000,"date":"2014-02-06","index":2021,"close":10.89,"high":11.1,"low":10.84,"open":10.85,"volume":22475000},{"timestamp":1391783400,"date":"2014-02-07","index":2022,"close":10.99,"high":11.01,"low":10.8,"open":10.87,"volume":24705000},{"timestamp":1392042600,"date":"2014-02-10","index":2023,"close":10.96,"high":11.05,"low":10.86,"open":11.05,"volume":17210000},{"timestamp":1392129000,"date":"2014-02-11","index":2024,"close":10.9,"high":11.04,"low":10.88,"open":10.97,"volume":20545000},{"timestamp":1392215400,"date":"2014-02-12","index":2025,"close":10.91,"high":11.04,"low":10.79,"open":10.98,"volume":24260000},{"timestamp":1392301800,"date":"2014-02-13","index":2026,"close":11.15,"high":11.23,"low":10.78,"open":10.79,"volume":26650000},{"timestamp":1392388200,"date":"2014-02-14","index":2027,"close":11.08,"high":11.18,"low":10.94,"open":11.04,"volume":16500000}]},{"date":"2013-10-17","estimated":2.78,"reported":2.66,"pre":[{"timestamp":1380807000,"date":"2013-10-03","index":1935,"close":8.53,"high":8.57,"low":8.42,"open":8.52,"volume":22010000},{"timestamp":1380893400,"date":"2013-10-04","index":1936,"close":8.68,"high":8.69,"low":8.52,"open":8.53,"volume":16795000},{"timestamp":1381152600,"date":"2013-10-07","index":1937,"close":8.67,"high":8.68,"low":8.58,"open":8.6,"volume":26185000},{"timestamp":1381239000,"date":"2013-10-08","index":1938,"close":8.55,"high":8.68,"low":8.47,"open":8.64,"volume":31740000},{"timestamp":1381325400,"date":"2013-10-09","index":1939,"close":8.57,"high":8.65,"low":8.47,"open":8.6,"volume":22150000},{"timestamp":1381411800,"date":"2013-10-10","index":1940,"close":8.72,"high":8.74,"low":8.61,"open":8.64,"volume":15490000},{"timestamp":1381498200,"date":"2013-10-11","index":1941,"close":8.87,"high":8.88,"low":8.76,"open":8.78,"volume":20560000},{"timestamp":1381757400,"date":"2013-10-14","index":1942,"close":8.84,"high":8.95,"low":8.81,"open":8.83,"volume":27165000},{"timestamp":1381843800,"date":"2013-10-15","index":1943,"close":8.67,"high":8.87,"low":8.66,"open":8.83,"volume":27715000},{"timestamp":1381930200,"date":"2013-10-16","index":1944,"close":8.76,"high":8.77,"low":8.68,"open":8.73,"volume":25540000},{"timestamp":1382016600,"date":"2013-10-17","index":1945,"close":8.78,"high":8.85,"low":8.76,"open":8.77,"volume":44900000}],"post":[{"timestamp":1382103000,"date":"2013-10-18","index":1946,"close":10.19,"high":10.22,"low":9.55,"open":9.62,"volume":121945000},{"timestamp":1382362200,"date":"2013-10-21","index":1947,"close":10.19,"high":10.24,"low":10.13,"open":10.19,"volume":45490000},{"timestamp":1382448600,"date":"2013-10-22","index":1948,"close":10.4,"high":10.41,"low":10.18,"open":10.18,"volume":40880000},{"timestamp":1382535000,"date":"2013-10-23","index":1949,"close":10.42,"high":10.45,"low":10.29,"open":10.3,"volume":29325000},{"timestamp":1382621400,"date":"2013-10-24","index":1950,"close":10.46,"high":10.49,"low":10.36,"open":10.42,"volume":21205000},{"timestamp":1382707800,"date":"2013-10-25","index":1951,"close":10.55,"high":10.56,"low":10.42,"open":10.44,"volume":23750000},{"timestamp":1382967000,"date":"2013-10-28","index":1952,"close":10.56,"high":10.56,"low":10.46,"open":10.54,"volume":20925000},{"timestamp":1383053400,"date":"2013-10-29","index":1953,"close":10.56,"high":10.6,"low":10.46,"open":10.56,"volume":16910000},{"timestamp":1383139800,"date":"2013-10-30","index":1954,"close":10.49,"high":10.6,"low":10.46,"open":10.58,"volume":14240000},{"timestamp":1383226200,"date":"2013-10-31","index":1955,"close":10.54,"high":10.63,"low":10.43,"open":10.43,"volume":16150000},{"timestamp":1383312600,"date":"2013-11-01","index":1956,"close":10.55,"high":10.6,"low":10.5,"open":10.54,"volume":18370000}]},{"date":"2013-07-18","estimated":2.81,"reported":2.82,"pre":[{"timestamp":1372858200,"date":"2013-07-03","index":1871,"close":7.69,"high":7.74,"low":7.49,"open":7.5,"volume":34600000},{"timestamp":1373031000,"date":"2013-07-05","index":1872,"close":7.73,"high":7.74,"low":7.66,"open":7.72,"volume":18950000},{"timestamp":1373290200,"date":"2013-07-08","index":1873,"close":7.72,"high":7.76,"low":7.68,"open":7.75,"volume":17270000},{"timestamp":1373376600,"date":"2013-07-09","index":1874,"close":7.73,"high":7.8,"low":7.71,"open":7.76,"volume":14745000},{"timestamp":1373463000,"date":"2013-07-10","index":1875,"close":7.64,"high":7.71,"low":7.6,"open":7.71,"volume":18925000},{"timestamp":1373549400,"date":"2013-07-11","index":1876,"close":7.66,"high":7.73,"low":7.61,"open":7.65,"volume":14115000},{"timestamp":1373635800,"date":"2013-07-12","index":1877,"close":7.73,"high":7.75,"low":7.67,"open":7.68,"volume":17020000},{"timestamp":1373895000,"date":"2013-07-15","index":1878,"close":7.68,"high":7.73,"low":7.66,"open":7.71,"volume":16885000},{"timestamp":1373981400,"date":"2013-07-16","index":1879,"close":7.58,"high":7.67,"low":7.49,"open":7.66,"volume":28000000},{"timestamp":1374067800,"date":"2013-07-17","index":1880,"close":7.52,"high":7.6,"low":7.44,"open":7.6,"volume":23905000},{"timestamp":1374154200,"date":"2013-07-18","index":1881,"close":7.53,"high":7.55,"low":7.45,"open":7.52,"volume":48580000}],"post":[{"timestamp":1374240600,"date":"2013-07-19","index":1882,"close":8.18,"high":8.2,"low":7.9,"open":7.98,"volume":113505000},{"timestamp":1374499800,"date":"2013-07-22","index":1883,"close":8.04,"high":8.16,"low":8.02,"open":8.11,"volume":28885000},{"timestamp":1374586200,"date":"2013-07-23","index":1884,"close":7.95,"high":8.1,"low":7.93,"open":8.03,"volume":19610000},{"timestamp":1374672600,"date":"2013-07-24","index":1885,"close":8,"high":8.06,"low":7.93,"open":7.93,"volume":22605000},{"timestamp":1374759000,"date":"2013-07-25","index":1886,"close":8.09,"high":8.09,"low":7.92,"open":8.01,"volume":26650000},{"timestamp":1374845400,"date":"2013-07-26","index":1887,"close":8.12,"high":8.15,"low":8.06,"open":8.06,"volume":16970000},{"timestamp":1375104600,"date":"2013-07-29","index":1888,"close":8.09,"high":8.17,"low":8.04,"open":8.09,"volume":9665000},{"timestamp":1375191000,"date":"2013-07-30","index":1889,"close":8.15,"high":8.19,"low":8.11,"open":8.13,"volume":12860000},{"timestamp":1375277400,"date":"2013-07-31","index":1890,"close":8.25,"high":8.3,"low":8.13,"open":8.16,"volume":24150000},{"timestamp":1375363800,"date":"2013-08-01","index":1891,"close":8.28,"high":8.36,"low":8.25,"open":8.3,"volume":13735000},{"timestamp":1375450200,"date":"2013-08-02","index":1892,"close":8.24,"high":8.29,"low":8.22,"open":8.29,"volume":12310000}]},{"date":"2013-04-18","estimated":2.13,"reported":2.35,"pre":[{"timestamp":1365082200,"date":"2013-04-04","index":1808,"close":6.46,"high":6.53,"low":6.44,"open":6.47,"volume":20775000},{"timestamp":1365168600,"date":"2013-04-05","index":1809,"close":6.56,"high":6.58,"low":6.34,"open":6.36,"volume":23500000},{"timestamp":1365427800,"date":"2013-04-08","index":1810,"close":6.75,"high":6.76,"low":6.54,"open":6.54,"volume":36510000},{"timestamp":1365514200,"date":"2013-04-09","index":1811,"close":6.65,"high":6.74,"low":6.61,"open":6.74,"volume":26070000},{"timestamp":1365600600,"date":"2013-04-10","index":1812,"close":6.87,"high":7,"low":6.68,"open":6.68,"volume":47385000},{"timestamp":1365687000,"date":"2013-04-11","index":1813,"close":6.63,"high":6.88,"low":6.61,"open":6.8,"volume":72920000},{"timestamp":1365773400,"date":"2013-04-12","index":1814,"close":6.84,"high":6.84,"low":6.55,"open":6.6,"volume":39120000},{"timestamp":1366032600,"date":"2013-04-15","index":1815,"close":6.74,"high":7,"low":6.74,"open":6.98,"volume":44610000},{"timestamp":1366119000,"date":"2013-04-16","index":1816,"close":6.84,"high":6.88,"low":6.75,"open":6.82,"volume":22395000},{"timestamp":1366205400,"date":"2013-04-17","index":1817,"close":6.8,"high":6.88,"low":6.75,"open":6.79,"volume":17010000},{"timestamp":1366291800,"date":"2013-04-18","index":1818,"close":6.57,"high":6.83,"low":6.57,"open":6.83,"volume":50645000}],"post":[{"timestamp":1366378200,"date":"2013-04-19","index":1819,"close":7.32,"high":7.33,"low":6.87,"open":6.9,"volume":137370000},{"timestamp":1366637400,"date":"2013-04-22","index":1820,"close":7.26,"high":7.46,"low":7.25,"open":7.34,"volume":49450000},{"timestamp":1366723800,"date":"2013-04-23","index":1821,"close":7.23,"high":7.32,"low":7.16,"open":7.27,"volume":35685000},{"timestamp":1366810200,"date":"2013-04-24","index":1822,"close":7.26,"high":7.31,"low":7.17,"open":7.17,"volume":20960000},{"timestamp":1366896600,"date":"2013-04-25","index":1823,"close":7.26,"high":7.32,"low":7.22,"open":7.27,"volume":15115000},{"timestamp":1366983000,"date":"2013-04-26","index":1824,"close":7.23,"high":7.28,"low":7.19,"open":7.24,"volume":16990000},{"timestamp":1367242200,"date":"2013-04-29","index":1825,"close":7.27,"high":7.34,"low":7.19,"open":7.24,"volume":13810000},{"timestamp":1367328600,"date":"2013-04-30","index":1826,"close":7.26,"high":7.31,"low":7.21,"open":7.31,"volume":18685000},{"timestamp":1367415000,"date":"2013-05-01","index":1827,"close":7.24,"high":7.3,"low":7.17,"open":7.22,"volume":13895000},{"timestamp":1367501400,"date":"2013-05-02","index":1828,"close":7.3,"high":7.39,"low":7.23,"open":7.23,"volume":18155000},{"timestamp":1367587800,"date":"2013-05-03","index":1829,"close":7.35,"high":7.39,"low":7.31,"open":7.36,"volume":11695000}]},{"date":"2013-02-05","estimated":1.96,"reported":1.95,"pre":[{"timestamp":1358865000,"date":"2013-01-22","index":1758,"close":5.88,"high":5.93,"low":5.81,"open":5.89,"volume":36005000},{"timestamp":1358951400,"date":"2013-01-23","index":1759,"close":5.87,"high":5.94,"low":5.82,"open":5.86,"volume":19920000},{"timestamp":1359037800,"date":"2013-01-24","index":1760,"close":5.99,"high":6.01,"low":5.86,"open":5.87,"volume":19490000},{"timestamp":1359124200,"date":"2013-01-25","index":1761,"close":6.07,"high":6.12,"low":5.98,"open":6,"volume":39895000},{"timestamp":1359383400,"date":"2013-01-28","index":1762,"close":6.23,"high":6.3,"low":6.15,"open":6.19,"volume":34015000},{"timestamp":1359469800,"date":"2013-01-29","index":1763,"close":6.2,"high":6.26,"low":6.15,"open":6.25,"volume":20305000},{"timestamp":1359556200,"date":"2013-01-30","index":1764,"close":6.17,"high":6.24,"low":6.14,"open":6.22,"volume":19075000},{"timestamp":1359642600,"date":"2013-01-31","index":1765,"close":6.14,"high":6.18,"low":6.05,"open":6.16,"volume":22415000},{"timestamp":1359729000,"date":"2013-02-01","index":1766,"close":6.25,"high":6.28,"low":6.16,"open":6.17,"volume":26795000},{"timestamp":1359988200,"date":"2013-02-04","index":1767,"close":6.2,"high":6.27,"low":6.19,"open":6.22,"volume":31425000},{"timestamp":1360074600,"date":"2013-02-05","index":1768,"close":6.1,"high":6.24,"low":6.07,"open":6.19,"volume":64020000}],"post":[{"timestamp":1360161000,"date":"2013-02-06","index":1769,"close":6.45,"high":6.49,"low":6.08,"open":6.1,"volume":96930000},{"timestamp":1360247400,"date":"2013-02-07","index":1770,"close":6.37,"high":6.46,"low":6.29,"open":6.43,"volume":39670000},{"timestamp":1360333800,"date":"2013-02-08","index":1771,"close":6.41,"high":6.43,"low":6.33,"open":6.34,"volume":20165000},{"timestamp":1360593000,"date":"2013-02-11","index":1772,"close":6.47,"high":6.51,"low":6.4,"open":6.42,"volume":22665000},{"timestamp":1360679400,"date":"2013-02-12","index":1773,"close":6.45,"high":6.54,"low":6.44,"open":6.45,"volume":17680000},{"timestamp":1360765800,"date":"2013-02-13","index":1774,"close":6.34,"high":6.45,"low":6.32,"open":6.43,"volume":30285000},{"timestamp":1360852200,"date":"2013-02-14","index":1775,"close":6.35,"high":6.38,"low":6.29,"open":6.33,"volume":24195000},{"timestamp":1360938600,"date":"2013-02-15","index":1776,"close":6.28,"high":6.38,"low":6.22,"open":6.38,"volume":33915000},{"timestamp":1361284200,"date":"2013-02-19","index":1777,"close":6.26,"high":6.35,"low":6.23,"open":6.29,"volume":26530000},{"timestamp":1361370600,"date":"2013-02-20","index":1778,"close":6.19,"high":6.3,"low":6.16,"open":6.26,"volume":29410000},{"timestamp":1361457000,"date":"2013-02-21","index":1779,"close":6.16,"high":6.27,"low":6.14,"open":6.14,"volume":31960000}]},{"date":"2012-10-18","estimated":2.3,"reported":2.27,"pre":[{"timestamp":1349357400,"date":"2012-10-04","index":1686,"close":5.88,"high":6.05,"low":5.87,"open":6.05,"volume":54160000},{"timestamp":1349443800,"date":"2012-10-05","index":1687,"close":5.62,"high":5.92,"low":5.56,"open":5.9,"volume":120910000},{"timestamp":1349703000,"date":"2012-10-08","index":1688,"close":5.73,"high":5.84,"low":5.59,"open":5.63,"volume":65600000},{"timestamp":1349789400,"date":"2012-10-09","index":1689,"close":5.73,"high":5.8,"low":5.61,"open":5.7,"volume":55345000},{"timestamp":1349875800,"date":"2012-10-10","index":1690,"close":5.73,"high":5.84,"low":5.68,"open":5.77,"volume":35865000},{"timestamp":1349962200,"date":"2012-10-11","index":1691,"close":5.73,"high":5.81,"low":5.61,"open":5.66,"volume":59845000},{"timestamp":1350048600,"date":"2012-10-12","index":1692,"close":5.81,"high":5.83,"low":5.71,"open":5.71,"volume":46365000},{"timestamp":1350307800,"date":"2012-10-15","index":1693,"close":5.9,"high":5.94,"low":5.73,"open":5.78,"volume":50070000},{"timestamp":1350394200,"date":"2012-10-16","index":1694,"close":5.84,"high":5.93,"low":5.8,"open":5.9,"volume":36945000},{"timestamp":1350480600,"date":"2012-10-17","index":1695,"close":5.8,"high":5.86,"low":5.77,"open":5.77,"volume":33665000},{"timestamp":1350567000,"date":"2012-10-18","index":1696,"close":5.72,"high":5.87,"low":5.66,"open":5.87,"volume":104860000}],"post":[{"timestamp":1350653400,"date":"2012-10-19","index":1697,"close":4.86,"high":5.06,"low":4.79,"open":5.04,"volume":317455000},{"timestamp":1350912600,"date":"2012-10-22","index":1698,"close":4.75,"high":4.88,"low":4.68,"open":4.88,"volume":101765000},{"timestamp":1350999000,"date":"2012-10-23","index":1699,"close":4.72,"high":4.86,"low":4.68,"open":4.69,"volume":90530000},{"timestamp":1351085400,"date":"2012-10-24","index":1700,"close":4.86,"high":4.87,"low":4.7,"open":4.76,"volume":91995000},{"timestamp":1351171800,"date":"2012-10-25","index":1701,"close":4.96,"high":4.97,"low":4.87,"open":4.9,"volume":82670000},{"timestamp":1351258200,"date":"2012-10-26","index":1702,"close":5.03,"high":5.05,"low":4.91,"open":4.99,"volume":60455000},{"timestamp":1351690200,"date":"2012-10-31","index":1703,"close":5.09,"high":5.11,"low":5,"open":5.07,"volume":37065000},{"timestamp":1351776600,"date":"2012-11-01","index":1704,"close":5.26,"high":5.27,"low":5.03,"open":5.03,"volume":54820000},{"timestamp":1351863000,"date":"2012-11-02","index":1705,"close":5.25,"high":5.37,"low":5.24,"open":5.28,"volume":38475000},{"timestamp":1352125800,"date":"2012-11-05","index":1706,"close":5.3,"high":5.32,"low":5.2,"open":5.25,"volume":23775000},{"timestamp":1352212200,"date":"2012-11-06","index":1707,"close":5.59,"high":5.63,"low":5.43,"open":5.43,"volume":64110000}]},{"date":"2012-07-19","estimated":2.3,"reported":2.56,"pre":[{"timestamp":1341495000,"date":"2012-07-05","index":1622,"close":7.66,"high":7.73,"low":7.58,"open":7.58,"volume":22675000},{"timestamp":1341581400,"date":"2012-07-06","index":1623,"close":7.67,"high":7.69,"low":7.57,"open":7.57,"volume":20890000},{"timestamp":1341840600,"date":"2012-07-09","index":1624,"close":7.73,"high":7.85,"low":7.64,"open":7.64,"volume":37370000},{"timestamp":1341927000,"date":"2012-07-10","index":1625,"close":7.6,"high":7.82,"low":7.56,"open":7.77,"volume":32615000},{"timestamp":1342013400,"date":"2012-07-11","index":1626,"close":7.61,"high":7.65,"low":7.51,"open":7.61,"volume":21160000},{"timestamp":1342099800,"date":"2012-07-12","index":1627,"close":7.67,"high":7.7,"low":7.54,"open":7.56,"volume":25610000},{"timestamp":1342186200,"date":"2012-07-13","index":1628,"close":7.85,"high":7.88,"low":7.66,"open":7.67,"volume":39005000},{"timestamp":1342445400,"date":"2012-07-16","index":1629,"close":7.89,"high":7.97,"low":7.81,"open":7.81,"volume":28555000},{"timestamp":1342531800,"date":"2012-07-17","index":1630,"close":7.98,"high":8.04,"low":7.88,"open":8,"volume":31530000},{"timestamp":1342618200,"date":"2012-07-18","index":1631,"close":7.96,"high":7.99,"low":7.86,"open":7.93,"volume":19085000},{"timestamp":1342704600,"date":"2012-07-19","index":1632,"close":8.08,"high":8.09,"low":7.94,"open":7.94,"volume":66715000}],"post":[{"timestamp":1342791000,"date":"2012-07-20","index":1633,"close":6.34,"high":6.72,"low":6.14,"open":6.57,"volume":489755000},{"timestamp":1343050200,"date":"2012-07-23","index":1634,"close":6.12,"high":6.26,"low":6.02,"open":6.16,"volume":90860000},{"timestamp":1343136600,"date":"2012-07-24","index":1635,"close":5.89,"high":6.1,"low":5.85,"open":6.05,"volume":96275000},{"timestamp":1343223000,"date":"2012-07-25","index":1636,"close":5.93,"high":6.01,"low":5.9,"open":5.95,"volume":46635000},{"timestamp":1343309400,"date":"2012-07-26","index":1637,"close":5.8,"high":6.06,"low":5.79,"open":6,"volume":57255000},{"timestamp":1343395800,"date":"2012-07-27","index":1638,"close":5.92,"high":5.94,"low":5.74,"open":5.82,"volume":65585000},{"timestamp":1343655000,"date":"2012-07-30","index":1639,"close":5.82,"high":5.98,"low":5.8,"open":5.93,"volume":46315000},{"timestamp":1343741400,"date":"2012-07-31","index":1640,"close":5.85,"high":5.9,"low":5.78,"open":5.83,"volume":32915000},{"timestamp":1343827800,"date":"2012-08-01","index":1641,"close":5.61,"high":5.88,"low":5.61,"open":5.86,"volume":38870000},{"timestamp":1343914200,"date":"2012-08-02","index":1642,"close":5.68,"high":5.74,"low":5.55,"open":5.56,"volume":45590000},{"timestamp":1344000600,"date":"2012-08-03","index":1643,"close":5.95,"high":5.97,"low":5.76,"open":5.77,"volume":68540000}]},{"date":"2012-04-19","estimated":1.93,"reported":1.97,"pre":[{"timestamp":1333546200,"date":"2012-04-04","index":1559,"close":8.34,"high":8.42,"low":8.22,"open":8.38,"volume":33945000},{"timestamp":1333632600,"date":"2012-04-05","index":1560,"close":8.5,"high":8.5,"low":8.3,"open":8.3,"volume":26970000},{"timestamp":1333978200,"date":"2012-04-09","index":1561,"close":8.53,"high":8.54,"low":8.41,"open":8.41,"volume":23085000},{"timestamp":1334064600,"date":"2012-04-10","index":1562,"close":8.33,"high":8.58,"low":8.29,"open":8.5,"volume":37505000},{"timestamp":1334151000,"date":"2012-04-11","index":1563,"close":8.45,"high":8.53,"low":8.42,"open":8.43,"volume":34900000},{"timestamp":1334237400,"date":"2012-04-12","index":1564,"close":8.66,"high":8.67,"low":8.46,"open":8.48,"volume":40395000},{"timestamp":1334323800,"date":"2012-04-13","index":1565,"close":8.81,"high":8.85,"low":8.58,"open":8.68,"volume":47430000},{"timestamp":1334583000,"date":"2012-04-16","index":1566,"close":8.64,"high":8.84,"low":8.58,"open":8.79,"volume":41620000},{"timestamp":1334669400,"date":"2012-04-17","index":1567,"close":8.65,"high":8.7,"low":8.58,"open":8.7,"volume":31365000},{"timestamp":1334755800,"date":"2012-04-18","index":1568,"close":8.76,"high":8.82,"low":8.64,"open":8.65,"volume":25040000},{"timestamp":1334842200,"date":"2012-04-19","index":1569,"close":8.62,"high":8.79,"low":8.57,"open":8.78,"volume":41930000}],"post":[{"timestamp":1334928600,"date":"2012-04-20","index":1570,"close":8.39,"high":8.67,"low":8.32,"open":8.59,"volume":101565000},{"timestamp":1335187800,"date":"2012-04-23","index":1571,"close":8.34,"high":8.35,"low":8.13,"open":8.28,"volume":67040000},{"timestamp":1335274200,"date":"2012-04-24","index":1572,"close":8.06,"high":8.28,"low":8.02,"open":8.24,"volume":60390000},{"timestamp":1335360600,"date":"2012-04-25","index":1573,"close":8.26,"high":8.27,"low":8.1,"open":8.11,"volume":29160000},{"timestamp":1335447000,"date":"2012-04-26","index":1574,"close":8.29,"high":8.37,"low":8.2,"open":8.24,"volume":29590000},{"timestamp":1335533400,"date":"2012-04-27","index":1575,"close":8.39,"high":8.42,"low":8.24,"open":8.3,"volume":29410000},{"timestamp":1335792600,"date":"2012-04-30","index":1576,"close":8.28,"high":8.39,"low":8.26,"open":8.37,"volume":16265000},{"timestamp":1335879000,"date":"2012-05-01","index":1577,"close":8.4,"high":8.48,"low":8.29,"open":8.31,"volume":25070000},{"timestamp":1335965400,"date":"2012-05-02","index":1578,"close":8.46,"high":8.49,"low":8.32,"open":8.36,"volume":23370000},{"timestamp":1336051800,"date":"2012-05-03","index":1579,"close":8.29,"high":8.47,"low":8.27,"open":8.47,"volume":25250000},{"timestamp":1336138200,"date":"2012-05-04","index":1580,"close":8.16,"high":8.26,"low":8.13,"open":8.26,"volume":35665000}]},{"date":"2012-02-01","estimated":1.83,"reported":1.81,"pre":[{"timestamp":1326897000,"date":"2012-01-18","index":1505,"close":7.14,"high":7.16,"low":7.04,"open":7.08,"volume":16195000},{"timestamp":1326983400,"date":"2012-01-19","index":1506,"close":7.16,"high":7.19,"low":7.11,"open":7.13,"volume":16595000},{"timestamp":1327069800,"date":"2012-01-20","index":1507,"close":7.13,"high":7.17,"low":7.08,"open":7.13,"volume":19170000},{"timestamp":1327329000,"date":"2012-01-23","index":1508,"close":7.21,"high":7.27,"low":7.13,"open":7.14,"volume":24030000},{"timestamp":1327415400,"date":"2012-01-24","index":1509,"close":7.21,"high":7.22,"low":7.14,"open":7.17,"volume":18665000},{"timestamp":1327501800,"date":"2012-01-25","index":1510,"close":7.26,"high":7.3,"low":7.18,"open":7.2,"volume":24565000},{"timestamp":1327588200,"date":"2012-01-26","index":1511,"close":7.32,"high":7.41,"low":7.26,"open":7.28,"volume":24560000},{"timestamp":1327674600,"date":"2012-01-27","index":1512,"close":7.34,"high":7.37,"low":7.25,"open":7.28,"volume":13965000},{"timestamp":1327933800,"date":"2012-01-30","index":1513,"close":7.35,"high":7.36,"low":7.28,"open":7.3,"volume":14405000},{"timestamp":1328020200,"date":"2012-01-31","index":1514,"close":7.35,"high":7.39,"low":7.31,"open":7.37,"volume":17540000},{"timestamp":1328106600,"date":"2012-02-01","index":1515,"close":7.41,"high":7.43,"low":7.29,"open":7.36,"volume":43670000}],"post":[{"timestamp":1328193000,"date":"2012-02-02","index":1516,"close":7.26,"high":7.47,"low":7.17,"open":7.32,"volume":70675000},{"timestamp":1328279400,"date":"2012-02-03","index":1517,"close":7.44,"high":7.46,"low":7.32,"open":7.34,"volume":40500000},{"timestamp":1328538600,"date":"2012-02-06","index":1518,"close":7.43,"high":7.5,"low":7.39,"open":7.4,"volume":26865000},{"timestamp":1328625000,"date":"2012-02-07","index":1519,"close":7.48,"high":7.5,"low":7.4,"open":7.42,"volume":19185000},{"timestamp":1328711400,"date":"2012-02-08","index":1520,"close":7.48,"high":7.51,"low":7.42,"open":7.48,"volume":20435000},{"timestamp":1328797800,"date":"2012-02-09","index":1521,"close":7.53,"high":7.55,"low":7.45,"open":7.51,"volume":24240000},{"timestamp":1328884200,"date":"2012-02-10","index":1522,"close":7.53,"high":7.53,"low":7.45,"open":7.46,"volume":15565000},{"timestamp":1329143400,"date":"2012-02-13","index":1523,"close":7.55,"high":7.6,"low":7.5,"open":7.57,"volume":19575000},{"timestamp":1329229800,"date":"2012-02-14","index":1524,"close":7.58,"high":7.59,"low":7.5,"open":7.54,"volume":19485000},{"timestamp":1329316200,"date":"2012-02-15","index":1525,"close":7.51,"high":7.67,"low":7.47,"open":7.61,"volume":37860000},{"timestamp":1329402600,"date":"2012-02-16","index":1526,"close":7.64,"high":7.66,"low":7.5,"open":7.51,"volume":25300000}]},{"date":"2011-10-20","estimated":1.85,"reported":1.9,"pre":[{"timestamp":1317907800,"date":"2011-10-06","index":1435,"close":5.98,"high":6.02,"low":5.78,"open":5.86,"volume":77490000},{"timestamp":1317994200,"date":"2011-10-07","index":1436,"close":5.89,"high":5.97,"low":5.81,"open":5.94,"volume":49750000},{"timestamp":1318253400,"date":"2011-10-10","index":1437,"close":6.16,"high":6.24,"low":5.97,"open":5.98,"volume":37080000},{"timestamp":1318339800,"date":"2011-10-11","index":1438,"close":6.2,"high":6.3,"low":6.1,"open":6.1,"volume":34135000},{"timestamp":1318426200,"date":"2011-10-12","index":1439,"close":6.28,"high":6.36,"low":6.22,"open":6.27,"volume":41430000},{"timestamp":1318512600,"date":"2011-10-13","index":1440,"close":6.35,"high":6.38,"low":6.23,"open":6.23,"volume":34420000},{"timestamp":1318599000,"date":"2011-10-14","index":1441,"close":6.42,"high":6.43,"low":6.29,"open":6.4,"volume":34950000},{"timestamp":1318858200,"date":"2011-10-17","index":1442,"close":6.4,"high":6.49,"low":6.34,"open":6.39,"volume":30695000},{"timestamp":1318944600,"date":"2011-10-18","index":1443,"close":6.4,"high":6.42,"low":6.21,"open":6.41,"volume":29240000},{"timestamp":1319031000,"date":"2011-10-19","index":1444,"close":6.21,"high":6.4,"low":6.18,"open":6.39,"volume":37915000},{"timestamp":1319117400,"date":"2011-10-20","index":1445,"close":6.16,"high":6.25,"low":6.12,"open":6.18,"volume":61640000}],"post":[{"timestamp":1319203800,"date":"2011-10-21","index":1446,"close":6.67,"high":6.67,"low":6.37,"open":6.4,"volume":133055000},{"timestamp":1319463000,"date":"2011-10-24","index":1447,"close":6.85,"high":6.86,"low":6.65,"open":6.68,"volume":55865000},{"timestamp":1319549400,"date":"2011-10-25","index":1448,"close":6.68,"high":6.86,"low":6.68,"open":6.79,"volume":43940000},{"timestamp":1319635800,"date":"2011-10-26","index":1449,"close":6.66,"high":6.79,"low":6.6,"open":6.78,"volume":37350000},{"timestamp":1319722200,"date":"2011-10-27","index":1450,"close":6.87,"high":6.92,"low":6.7,"open":6.82,"volume":37380000},{"timestamp":1319808600,"date":"2011-10-28","index":1451,"close":6.83,"high":6.9,"low":6.77,"open":6.83,"volume":24845000},{"timestamp":1320067800,"date":"2011-10-31","index":1452,"close":6.72,"high":6.96,"low":6.72,"open":6.78,"volume":50750000},{"timestamp":1320154200,"date":"2011-11-01","index":1453,"close":6.56,"high":6.69,"low":6.48,"open":6.53,"volume":44130000},{"timestamp":1320240600,"date":"2011-11-02","index":1454,"close":6.59,"high":6.66,"low":6.5,"open":6.66,"volume":28115000},{"timestamp":1320327000,"date":"2011-11-03","index":1455,"close":6.75,"high":6.77,"low":6.58,"open":6.67,"volume":43460000},{"timestamp":1320413400,"date":"2011-11-04","index":1456,"close":6.78,"high":6.8,"low":6.69,"open":6.69,"volume":24590000}]},{"date":"2011-07-19","estimated":1.68,"reported":1.64,"pre":[{"timestamp":1309872600,"date":"2011-07-05","index":1369,"close":6.43,"high":6.45,"low":6.29,"open":6.32,"volume":44095000},{"timestamp":1309959000,"date":"2011-07-06","index":1370,"close":6.5,"high":6.52,"low":6.39,"open":6.42,"volume":43290000},{"timestamp":1310045400,"date":"2011-07-07","index":1371,"close":6.57,"high":6.6,"low":6.48,"open":6.53,"volume":45655000},{"timestamp":1310131800,"date":"2011-07-08","index":1372,"close":6.51,"high":6.56,"low":6.43,"open":6.49,"volume":51255000},{"timestamp":1310391000,"date":"2011-07-11","index":1373,"close":6.41,"high":6.53,"low":6.37,"open":6.43,"volume":39450000},{"timestamp":1310477400,"date":"2011-07-12","index":1374,"close":6.39,"high":6.47,"low":6.37,"open":6.41,"volume":32210000},{"timestamp":1310563800,"date":"2011-07-13","index":1375,"close":6.5,"high":6.57,"low":6.43,"open":6.45,"volume":46590000},{"timestamp":1310650200,"date":"2011-07-14","index":1376,"close":6.49,"high":6.59,"low":6.41,"open":6.55,"volume":41520000},{"timestamp":1310736600,"date":"2011-07-15","index":1377,"close":6.49,"high":6.52,"low":6.4,"open":6.5,"volume":41715000},{"timestamp":1310995800,"date":"2011-07-18","index":1378,"close":6.56,"high":6.57,"low":6.45,"open":6.5,"volume":38210000},{"timestamp":1311082200,"date":"2011-07-19","index":1379,"close":6.67,"high":6.67,"low":6.51,"open":6.6,"volume":73675000}],"post":[{"timestamp":1311168600,"date":"2011-07-20","index":1380,"close":6.6,"high":6.64,"low":6.47,"open":6.49,"volume":93635000},{"timestamp":1311255000,"date":"2011-07-21","index":1381,"close":6.56,"high":6.65,"low":6.52,"open":6.61,"volume":41075000},{"timestamp":1311341400,"date":"2011-07-22","index":1382,"close":6.71,"high":6.73,"low":6.56,"open":6.59,"volume":50990000},{"timestamp":1311600600,"date":"2011-07-25","index":1383,"close":6.69,"high":6.75,"low":6.64,"open":6.66,"volume":27040000},{"timestamp":1311687000,"date":"2011-07-26","index":1384,"close":6.63,"high":6.74,"low":6.61,"open":6.67,"volume":23310000},{"timestamp":1311773400,"date":"2011-07-27","index":1385,"close":6.45,"high":6.6,"low":6.44,"open":6.58,"volume":41405000},{"timestamp":1311859800,"date":"2011-07-28","index":1386,"close":6.48,"high":6.58,"low":6.46,"open":6.46,"volume":26275000},{"timestamp":1311946200,"date":"2011-07-29","index":1387,"close":6.49,"high":6.55,"low":6.36,"open":6.42,"volume":39215000},{"timestamp":1312205400,"date":"2011-08-01","index":1388,"close":6.55,"high":6.6,"low":6.46,"open":6.58,"volume":25585000},{"timestamp":1312291800,"date":"2011-08-02","index":1389,"close":6.41,"high":6.61,"low":6.41,"open":6.51,"volume":30365000},{"timestamp":1312378200,"date":"2011-08-03","index":1390,"close":6.51,"high":6.54,"low":6.26,"open":6.42,"volume":53525000}]},{"date":"2011-04-20","estimated":1.44,"reported":1.46,"pre":[{"timestamp":1302096600,"date":"2011-04-06","index":1308,"close":5.52,"high":5.64,"low":5.44,"open":5.6,"volume":42305000},{"timestamp":1302183000,"date":"2011-04-07","index":1309,"close":5.49,"high":5.56,"low":5.44,"open":5.46,"volume":28300000},{"timestamp":1302269400,"date":"2011-04-08","index":1310,"close":5.38,"high":5.54,"low":5.35,"open":5.52,"volume":44005000},{"timestamp":1302528600,"date":"2011-04-11","index":1311,"close":5.37,"high":5.43,"low":5.3,"open":5.37,"volume":23750000},{"timestamp":1302615000,"date":"2011-04-12","index":1312,"close":5.49,"high":5.54,"low":5.3,"open":5.32,"volume":57560000},{"timestamp":1302701400,"date":"2011-04-13","index":1313,"close":5.63,"high":5.66,"low":5.5,"open":5.55,"volume":55670000},{"timestamp":1302787800,"date":"2011-04-14","index":1314,"close":5.66,"high":5.72,"low":5.57,"open":5.6,"volume":46790000},{"timestamp":1302874200,"date":"2011-04-15","index":1315,"close":5.7,"high":5.71,"low":5.61,"open":5.68,"volume":45535000},{"timestamp":1303133400,"date":"2011-04-18","index":1316,"close":5.67,"high":5.7,"low":5.58,"open":5.64,"volume":39355000},{"timestamp":1303219800,"date":"2011-04-19","index":1317,"close":5.6,"high":5.72,"low":5.59,"open":5.67,"volume":43090000},{"timestamp":1303306200,"date":"2011-04-20","index":1318,"close":5.76,"high":5.79,"low":5.61,"open":5.67,"volume":110950000}],"post":[{"timestamp":1303392600,"date":"2011-04-21","index":1319,"close":5.55,"high":5.66,"low":5.42,"open":5.65,"volume":175700000},{"timestamp":1303738200,"date":"2011-04-25","index":1320,"close":5.45,"high":5.54,"low":5.43,"open":5.51,"volume":46735000},{"timestamp":1303824600,"date":"2011-04-26","index":1321,"close":5.3,"high":5.48,"low":5.28,"open":5.46,"volume":60000000},{"timestamp":1303911000,"date":"2011-04-27","index":1322,"close":5.26,"high":5.38,"low":5.26,"open":5.31,"volume":413600000},{"timestamp":1303997400,"date":"2011-04-28","index":1323,"close":5.31,"high":5.36,"low":5.2,"open":5.24,"volume":55550000},{"timestamp":1304083800,"date":"2011-04-29","index":1324,"close":5.34,"high":5.36,"low":5.29,"open":5.31,"volume":33200000},{"timestamp":1304343000,"date":"2011-05-02","index":1325,"close":5.34,"high":5.4,"low":5.28,"open":5.38,"volume":38090000},{"timestamp":1304429400,"date":"2011-05-03","index":1326,"close":5.21,"high":5.36,"low":5.16,"open":5.32,"volume":45705000},{"timestamp":1304515800,"date":"2011-05-04","index":1327,"close":5.21,"high":5.23,"low":4.99,"open":5.14,"volume":69650000},{"timestamp":1304602200,"date":"2011-05-05","index":1328,"close":5.32,"high":5.38,"low":5.15,"open":5.17,"volume":53820000},{"timestamp":1304688600,"date":"2011-05-06","index":1329,"close":5.36,"high":5.45,"low":5.33,"open":5.4,"volume":42540000}]},{"date":"2011-02-10","estimated":1.29,"reported":1.47,"pre":[{"timestamp":1296138600,"date":"2011-01-27","index":1260,"close":4.51,"high":4.55,"low":4.32,"open":4.36,"volume":39870000},{"timestamp":1296225000,"date":"2011-01-28","index":1261,"close":4.39,"high":4.56,"low":4.34,"open":4.54,"volume":31020000},{"timestamp":1296484200,"date":"2011-01-31","index":1262,"close":4.38,"high":4.49,"low":4.36,"open":4.42,"volume":24100000},{"timestamp":1296570600,"date":"2011-02-01","index":1263,"close":4.44,"high":4.48,"low":4.34,"open":4.4,"volume":30130000},{"timestamp":1296657000,"date":"2011-02-02","index":1264,"close":4.58,"high":4.59,"low":4.4,"open":4.43,"volume":34475000},{"timestamp":1296743400,"date":"2011-02-03","index":1265,"close":4.78,"high":4.8,"low":4.57,"open":4.57,"volume":55995000},{"timestamp":1296829800,"date":"2011-02-04","index":1266,"close":4.93,"high":5.03,"low":4.79,"open":4.81,"volume":85595000},{"timestamp":1297089000,"date":"2011-02-07","index":1267,"close":4.95,"high":5.03,"low":4.9,"open":4.97,"volume":45640000},{"timestamp":1297175400,"date":"2011-02-08","index":1268,"close":4.95,"high":4.97,"low":4.87,"open":4.89,"volume":44330000},{"timestamp":1297261800,"date":"2011-02-09","index":1269,"close":5.05,"high":5.14,"low":4.94,"open":4.95,"volume":57650000},{"timestamp":1297348200,"date":"2011-02-10","index":1270,"close":5.13,"high":5.17,"low":5.05,"open":5.07,"volume":104055000}],"post":[{"timestamp":1297434600,"date":"2011-02-11","index":1271,"close":5.37,"high":5.5,"low":4.87,"open":4.98,"volume":367455000},{"timestamp":1297693800,"date":"2011-02-14","index":1272,"close":5.46,"high":5.5,"low":5.32,"open":5.39,"volume":71510000},{"timestamp":1297780200,"date":"2011-02-15","index":1273,"close":5.31,"high":5.47,"low":5.29,"open":5.42,"volume":61420000},{"timestamp":1297866600,"date":"2011-02-16","index":1274,"close":5.28,"high":5.41,"low":5.25,"open":5.35,"volume":66685000},{"timestamp":1297953000,"date":"2011-02-17","index":1275,"close":5.31,"high":5.36,"low":5.26,"open":5.29,"volume":39485000},{"timestamp":1298039400,"date":"2011-02-18","index":1276,"close":5.2,"high":5.34,"low":5.18,"open":5.31,"volume":61720000},{"timestamp":1298385000,"date":"2011-02-22","index":1277,"close":5.04,"high":5.19,"low":5.02,"open":5.13,"volume":44660000},{"timestamp":1298471400,"date":"2011-02-23","index":1278,"close":4.88,"high":5.04,"low":4.7,"open":5.02,"volume":82435000},{"timestamp":1298557800,"date":"2011-02-24","index":1279,"close":4.91,"high":4.94,"low":4.76,"open":4.85,"volume":50740000},{"timestamp":1298644200,"date":"2011-02-25","index":1280,"close":4.97,"high":5.1,"low":4.93,"open":4.94,"volume":41805000},{"timestamp":1298903400,"date":"2011-02-28","index":1281,"close":4.9,"high":5.05,"low":4.87,"open":5.02,"volume":35530000}]},{"date":"2010-10-21","estimated":1.31,"reported":1.52,"pre":[{"timestamp":1286458200,"date":"2010-10-07","index":1183,"close":3.54,"high":3.55,"low":3.49,"open":3.52,"volume":32090000},{"timestamp":1286544600,"date":"2010-10-08","index":1184,"close":3.53,"high":3.56,"low":3.5,"open":3.54,"volume":26195000},{"timestamp":1286803800,"date":"2010-10-11","index":1185,"close":3.57,"high":3.61,"low":3.53,"open":3.53,"volume":27230000},{"timestamp":1286890200,"date":"2010-10-12","index":1186,"close":3.62,"high":3.63,"low":3.53,"open":3.57,"volume":29300000},{"timestamp":1286976600,"date":"2010-10-13","index":1187,"close":3.62,"high":3.66,"low":3.6,"open":3.64,"volume":36875000},{"timestamp":1287063000,"date":"2010-10-14","index":1188,"close":3.63,"high":3.63,"low":3.59,"open":3.61,"volume":18735000},{"timestamp":1287149400,"date":"2010-10-15","index":1189,"close":3.64,"high":3.65,"low":3.58,"open":3.65,"volume":31280000},{"timestamp":1287408600,"date":"2010-10-18","index":1190,"close":3.67,"high":3.69,"low":3.64,"open":3.66,"volume":29265000},{"timestamp":1287495000,"date":"2010-10-19","index":1191,"close":3.64,"high":3.68,"low":3.6,"open":3.63,"volume":34515000},{"timestamp":1287581400,"date":"2010-10-20","index":1192,"close":3.62,"high":3.66,"low":3.61,"open":3.66,"volume":36935000},{"timestamp":1287667800,"date":"2010-10-21","index":1193,"close":3.59,"high":3.66,"low":3.56,"open":3.63,"volume":61505000}],"post":[{"timestamp":1287754200,"date":"2010-10-22","index":1194,"close":4.12,"high":4.16,"low":3.77,"open":3.78,"volume":205060000},{"timestamp":1288013400,"date":"2010-10-25","index":1195,"close":4.11,"high":4.17,"low":4.07,"open":4.14,"volume":72135000},{"timestamp":1288099800,"date":"2010-10-26","index":1196,"close":4.26,"high":4.31,"low":4.09,"open":4.1,"volume":82620000},{"timestamp":1288186200,"date":"2010-10-27","index":1197,"close":4.25,"high":4.25,"low":4.18,"open":4.21,"volume":40740000},{"timestamp":1288272600,"date":"2010-10-28","index":1198,"close":4.21,"high":4.28,"low":4.15,"open":4.28,"volume":31650000},{"timestamp":1288359000,"date":"2010-10-29","index":1199,"close":4.2,"high":4.24,"low":4.18,"open":4.2,"volume":19035000},{"timestamp":1288618200,"date":"2010-11-01","index":1200,"close":4.22,"high":4.26,"low":4.18,"open":4.24,"volume":22240000},{"timestamp":1288704600,"date":"2010-11-02","index":1201,"close":4.3,"high":4.3,"low":4.22,"open":4.25,"volume":28835000},{"timestamp":1288791000,"date":"2010-11-03","index":1202,"close":4.39,"high":4.39,"low":4.3,"open":4.31,"volume":40795000},{"timestamp":1288877400,"date":"2010-11-04","index":1203,"close":4.46,"high":4.47,"low":4.4,"open":4.42,"volume":42175000},{"timestamp":1288963800,"date":"2010-11-05","index":1204,"close":4.61,"high":4.65,"low":4.45,"open":4.46,"volume":69100000}]},{"date":"2010-07-22","estimated":1.39,"reported":1.46,"pre":[{"timestamp":1278595800,"date":"2010-07-08","index":1119,"close":2.79,"high":2.82,"low":2.75,"open":2.79,"volume":29955000},{"timestamp":1278682200,"date":"2010-07-09","index":1120,"close":2.81,"high":2.83,"low":2.77,"open":2.8,"volume":22780000},{"timestamp":1278941400,"date":"2010-07-12","index":1121,"close":2.8,"high":2.82,"low":2.75,"open":2.79,"volume":19825000},{"timestamp":1279027800,"date":"2010-07-13","index":1122,"close":2.86,"high":2.88,"low":2.81,"open":2.81,"volume":29825000},{"timestamp":1279114200,"date":"2010-07-14","index":1123,"close":2.87,"high":2.9,"low":2.83,"open":2.85,"volume":24110000},{"timestamp":1279200600,"date":"2010-07-15","index":1124,"close":2.85,"high":2.88,"low":2.8,"open":2.88,"volume":24150000},{"timestamp":1279287000,"date":"2010-07-16","index":1125,"close":2.74,"high":2.84,"low":2.73,"open":2.84,"volume":51620000},{"timestamp":1279546200,"date":"2010-07-19","index":1126,"close":2.6,"high":2.76,"low":2.57,"open":2.72,"volume":78565000},{"timestamp":1279632600,"date":"2010-07-20","index":1127,"close":2.68,"high":2.69,"low":2.55,"open":2.57,"volume":59080000},{"timestamp":1279719000,"date":"2010-07-21","index":1128,"close":2.59,"high":2.71,"low":2.59,"open":2.71,"volume":47110000},{"timestamp":1279805400,"date":"2010-07-22","index":1129,"close":2.66,"high":2.67,"low":2.61,"open":2.63,"volume":60120000}],"post":[{"timestamp":1279891800,"date":"2010-07-23","index":1130,"close":2.91,"high":2.92,"low":2.74,"open":2.74,"volume":156850000},{"timestamp":1280151000,"date":"2010-07-26","index":1131,"close":2.97,"high":2.97,"low":2.88,"open":2.91,"volume":46880000},{"timestamp":1280237400,"date":"2010-07-27","index":1132,"close":2.97,"high":3,"low":2.93,"open":2.99,"volume":45155000},{"timestamp":1280323800,"date":"2010-07-28","index":1133,"close":2.96,"high":2.97,"low":2.93,"open":2.95,"volume":37335000},{"timestamp":1280410200,"date":"2010-07-29","index":1134,"close":2.92,"high":2.99,"low":2.88,"open":2.98,"volume":35225000},{"timestamp":1280496600,"date":"2010-07-30","index":1135,"close":2.96,"high":2.96,"low":2.87,"open":2.88,"volume":25840000},{"timestamp":1280755800,"date":"2010-08-02","index":1136,"close":3.01,"high":3.02,"low":2.98,"open":3,"volume":31495000},{"timestamp":1280842200,"date":"2010-08-03","index":1137,"close":3.02,"high":3.05,"low":2.95,"open":3.01,"volume":35895000},{"timestamp":1280928600,"date":"2010-08-04","index":1138,"close":3.05,"high":3.09,"low":3.01,"open":3.02,"volume":38190000},{"timestamp":1281015000,"date":"2010-08-05","index":1139,"close":3.02,"high":3.05,"low":2.99,"open":3.02,"volume":24735000},{"timestamp":1281101400,"date":"2010-08-06","index":1140,"close":3.03,"high":3.04,"low":2.96,"open":2.97,"volume":21635000}]},{"date":"2010-04-21","estimated":0.95,"reported":1.19,"pre":[{"timestamp":1270647000,"date":"2010-04-07","index":1055,"close":2.45,"high":2.49,"low":2.43,"open":2.46,"volume":32525000},{"timestamp":1270733400,"date":"2010-04-08","index":1056,"close":2.45,"high":2.46,"low":2.42,"open":2.45,"volume":12880000},{"timestamp":1270819800,"date":"2010-04-09","index":1057,"close":2.45,"high":2.47,"low":2.42,"open":2.47,"volume":26400000},{"timestamp":1271079000,"date":"2010-04-12","index":1058,"close":2.46,"high":2.49,"low":2.45,"open":2.46,"volume":13505000},{"timestamp":1271165400,"date":"2010-04-13","index":1059,"close":2.51,"high":2.52,"low":2.46,"open":2.46,"volume":22425000},{"timestamp":1271251800,"date":"2010-04-14","index":1060,"close":2.52,"high":2.54,"low":2.5,"open":2.54,"volume":15705000},{"timestamp":1271338200,"date":"2010-04-15","index":1061,"close":2.5,"high":2.54,"low":2.49,"open":2.52,"volume":11310000},{"timestamp":1271424600,"date":"2010-04-16","index":1062,"close":2.48,"high":2.51,"low":2.46,"open":2.5,"volume":15025000},{"timestamp":1271683800,"date":"2010-04-19","index":1063,"close":2.47,"high":2.5,"low":2.4,"open":2.48,"volume":20575000},{"timestamp":1271770200,"date":"2010-04-20","index":1064,"close":2.48,"high":2.5,"low":2.44,"open":2.48,"volume":27335000},{"timestamp":1271856600,"date":"2010-04-21","index":1065,"close":2.54,"high":2.54,"low":2.47,"open":2.48,"volume":49650000}],"post":[{"timestamp":1271943000,"date":"2010-04-22","index":1066,"close":2.89,"high":2.9,"low":2.66,"open":2.73,"volume":139345000},{"timestamp":1272029400,"date":"2010-04-23","index":1067,"close":2.86,"high":2.9,"low":2.82,"open":2.9,"volume":50075000},{"timestamp":1272288600,"date":"2010-04-26","index":1068,"close":2.84,"high":2.91,"low":2.84,"open":2.86,"volume":25480000},{"timestamp":1272375000,"date":"2010-04-27","index":1069,"close":2.78,"high":2.87,"low":2.78,"open":2.84,"volume":31830000},{"timestamp":1272461400,"date":"2010-04-28","index":1070,"close":2.71,"high":2.84,"low":2.69,"open":2.84,"volume":44125000},{"timestamp":1272547800,"date":"2010-04-29","index":1071,"close":2.78,"high":2.8,"low":2.72,"open":2.72,"volume":32915000},{"timestamp":1272634200,"date":"2010-04-30","index":1072,"close":2.7,"high":2.86,"low":2.7,"open":2.79,"volume":25805000},{"timestamp":1272893400,"date":"2010-05-03","index":1073,"close":2.78,"high":2.8,"low":2.7,"open":2.71,"volume":36000000},{"timestamp":1272979800,"date":"2010-05-04","index":1074,"close":2.67,"high":2.77,"low":2.66,"open":2.75,"volume":36850000},{"timestamp":1273066200,"date":"2010-05-05","index":1075,"close":2.7,"high":2.74,"low":2.56,"open":2.63,"volume":36500000},{"timestamp":1273152600,"date":"2010-05-06","index":1076,"close":2.63,"high":2.74,"low":2.48,"open":2.7,"volume":49390000}]},{"date":"2010-02-11","estimated":0.81,"reported":0.99,"pre":[{"timestamp":1264689000,"date":"2010-01-28","index":1008,"close":1.97,"high":1.99,"low":1.93,"open":1.98,"volume":24710000},{"timestamp":1264775400,"date":"2010-01-29","index":1009,"close":1.93,"high":1.99,"low":1.93,"open":1.98,"volume":12725000},{"timestamp":1265034600,"date":"2010-02-01","index":1010,"close":2.01,"high":2.01,"low":1.94,"open":1.94,"volume":21695000},{"timestamp":1265121000,"date":"2010-02-02","index":1011,"close":2.02,"high":2.03,"low":1.99,"open":2.01,"volume":24190000},{"timestamp":1265207400,"date":"2010-02-03","index":1012,"close":2.01,"high":2.02,"low":2,"open":2.01,"volume":11155000},{"timestamp":1265293800,"date":"2010-02-04","index":1013,"close":1.97,"high":2,"low":1.96,"open":2,"volume":28535000},{"timestamp":1265380200,"date":"2010-02-05","index":1014,"close":1.9,"high":1.97,"low":1.88,"open":1.96,"volume":39660000},{"timestamp":1265639400,"date":"2010-02-08","index":1015,"close":2,"high":2.02,"low":1.9,"open":1.91,"volume":48500000},{"timestamp":1265725800,"date":"2010-02-09","index":1016,"close":2.01,"high":2.02,"low":1.98,"open":2.01,"volume":27590000},{"timestamp":1265812200,"date":"2010-02-10","index":1017,"close":1.99,"high":2.04,"low":1.99,"open":2.01,"volume":19550000},{"timestamp":1265898600,"date":"2010-02-11","index":1018,"close":2.02,"high":2.03,"low":1.97,"open":1.99,"volume":47610000}],"post":[{"timestamp":1265985000,"date":"2010-02-12","index":1019,"close":2.1,"high":2.1,"low":1.96,"open":1.97,"volume":109610000},{"timestamp":1266330600,"date":"2010-02-16","index":1020,"close":2.08,"high":2.13,"low":2.06,"open":2.11,"volume":30225000},{"timestamp":1266417000,"date":"2010-02-17","index":1021,"close":2.09,"high":2.09,"low":2.07,"open":2.08,"volume":18140000},{"timestamp":1266503400,"date":"2010-02-18","index":1022,"close":2.08,"high":2.1,"low":2.07,"open":2.08,"volume":14245000},{"timestamp":1266589800,"date":"2010-02-19","index":1023,"close":2.1,"high":2.11,"low":2.07,"open":2.07,"volume":16515000},{"timestamp":1266849000,"date":"2010-02-22","index":1024,"close":2.08,"high":2.1,"low":2.06,"open":2.1,"volume":18160000},{"timestamp":1266935400,"date":"2010-02-23","index":1025,"close":2.07,"high":2.09,"low":2.06,"open":2.08,"volume":15375000},{"timestamp":1267021800,"date":"2010-02-24","index":1026,"close":2.1,"high":2.11,"low":2.07,"open":2.07,"volume":12470000},{"timestamp":1267108200,"date":"2010-02-25","index":1027,"close":2.08,"high":2.09,"low":2.06,"open":2.07,"volume":10860000},{"timestamp":1267194600,"date":"2010-02-26","index":1028,"close":2.09,"high":2.11,"low":2.07,"open":2.08,"volume":15475000},{"timestamp":1267453800,"date":"2010-03-01","index":1029,"close":2.16,"high":2.17,"low":2.11,"open":2.11,"volume":34480000}]},{"date":"2009-10-22","estimated":0.88,"reported":1.08,"pre":[{"timestamp":1255008600,"date":"2009-10-08","index":932,"close":1.83,"high":1.86,"low":1.82,"open":1.84,"volume":15355000},{"timestamp":1255095000,"date":"2009-10-09","index":933,"close":1.84,"high":1.85,"low":1.82,"open":1.84,"volume":9375000},{"timestamp":1255354200,"date":"2009-10-12","index":934,"close":1.81,"high":1.84,"low":1.81,"open":1.84,"volume":17370000},{"timestamp":1255440600,"date":"2009-10-13","index":935,"close":1.83,"high":1.84,"low":1.79,"open":1.81,"volume":21740000},{"timestamp":1255527000,"date":"2009-10-14","index":936,"close":1.85,"high":1.86,"low":1.83,"open":1.85,"volume":18785000},{"timestamp":1255613400,"date":"2009-10-15","index":937,"close":1.82,"high":1.85,"low":1.81,"open":1.84,"volume":28675000},{"timestamp":1255699800,"date":"2009-10-16","index":938,"close":1.81,"high":1.82,"low":1.79,"open":1.81,"volume":29445000},{"timestamp":1255959000,"date":"2009-10-19","index":939,"close":1.83,"high":1.84,"low":1.8,"open":1.82,"volume":24530000},{"timestamp":1256045400,"date":"2009-10-20","index":940,"close":1.78,"high":1.83,"low":1.77,"open":1.83,"volume":37455000},{"timestamp":1256131800,"date":"2009-10-21","index":941,"close":1.71,"high":1.78,"low":1.7,"open":1.78,"volume":57360000},{"timestamp":1256218200,"date":"2009-10-22","index":942,"close":1.79,"high":1.81,"low":1.65,"open":1.66,"volume":143955000}],"post":[{"timestamp":1256304600,"date":"2009-10-23","index":943,"close":1.65,"high":1.77,"low":1.63,"open":1.74,"volume":127210000},{"timestamp":1256563800,"date":"2009-10-26","index":944,"close":1.63,"high":1.68,"low":1.62,"open":1.65,"volume":41345000},{"timestamp":1256650200,"date":"2009-10-27","index":945,"close":1.59,"high":1.64,"low":1.58,"open":1.63,"volume":45630000},{"timestamp":1256736600,"date":"2009-10-28","index":946,"close":1.6,"high":1.64,"low":1.59,"open":1.6,"volume":40730000},{"timestamp":1256823000,"date":"2009-10-29","index":947,"close":1.64,"high":1.64,"low":1.61,"open":1.62,"volume":25095000},{"timestamp":1256909400,"date":"2009-10-30","index":948,"close":1.63,"high":1.67,"low":1.63,"open":1.63,"volume":45365000},{"timestamp":1257172200,"date":"2009-11-02","index":949,"close":1.65,"high":1.67,"low":1.62,"open":1.63,"volume":31830000},{"timestamp":1257258600,"date":"2009-11-03","index":950,"close":1.65,"high":1.66,"low":1.64,"open":1.65,"volume":25005000},{"timestamp":1257345000,"date":"2009-11-04","index":951,"close":1.65,"high":1.68,"low":1.64,"open":1.68,"volume":35000000},{"timestamp":1257431400,"date":"2009-11-05","index":952,"close":1.72,"high":1.72,"low":1.66,"open":1.66,"volume":35685000},{"timestamp":1257517800,"date":"2009-11-06","index":953,"close":1.73,"high":1.73,"low":1.69,"open":1.7,"volume":25005000}]},{"date":"2009-07-22","estimated":0.88,"reported":1.1,"pre":[{"timestamp":1247059800,"date":"2009-07-08","index":867,"close":1.57,"high":1.57,"low":1.54,"open":1.54,"volume":14125000},{"timestamp":1247146200,"date":"2009-07-09","index":868,"close":1.59,"high":1.6,"low":1.56,"open":1.57,"volume":14185000},{"timestamp":1247232600,"date":"2009-07-10","index":869,"close":1.59,"high":1.63,"low":1.58,"open":1.59,"volume":23265000},{"timestamp":1247491800,"date":"2009-07-13","index":870,"close":1.61,"high":1.63,"low":1.57,"open":1.6,"volume":18765000},{"timestamp":1247578200,"date":"2009-07-14","index":871,"close":1.64,"high":1.65,"low":1.6,"open":1.62,"volume":17390000},{"timestamp":1247664600,"date":"2009-07-15","index":872,"close":1.64,"high":1.67,"low":1.63,"open":1.66,"volume":20840000},{"timestamp":1247751000,"date":"2009-07-16","index":873,"close":1.7,"high":1.71,"low":1.65,"open":1.66,"volume":26420000},{"timestamp":1247837400,"date":"2009-07-17","index":874,"close":1.7,"high":1.71,"low":1.68,"open":1.71,"volume":14295000},{"timestamp":1248096600,"date":"2009-07-20","index":875,"close":1.77,"high":1.8,"low":1.7,"open":1.7,"volume":48690000},{"timestamp":1248183000,"date":"2009-07-21","index":876,"close":1.77,"high":1.82,"low":1.75,"open":1.8,"volume":38470000},{"timestamp":1248269400,"date":"2009-07-22","index":877,"close":1.78,"high":1.83,"low":1.75,"open":1.77,"volume":73820000}],"post":[{"timestamp":1248355800,"date":"2009-07-23","index":878,"close":1.83,"high":1.87,"low":1.67,"open":1.74,"volume":86735000},{"timestamp":1248442200,"date":"2009-07-24","index":879,"close":1.82,"high":1.84,"low":1.8,"open":1.82,"volume":25920000},{"timestamp":1248701400,"date":"2009-07-27","index":880,"close":1.84,"high":1.84,"low":1.8,"open":1.82,"volume":25830000},{"timestamp":1248787800,"date":"2009-07-28","index":881,"close":1.91,"high":1.94,"low":1.83,"open":1.83,"volume":55215000},{"timestamp":1248874200,"date":"2009-07-29","index":882,"close":1.89,"high":1.94,"low":1.88,"open":1.91,"volume":46545000},{"timestamp":1248960600,"date":"2009-07-30","index":883,"close":1.88,"high":1.92,"low":1.88,"open":1.9,"volume":23190000},{"timestamp":1249047000,"date":"2009-07-31","index":884,"close":1.88,"high":1.91,"low":1.87,"open":1.88,"volume":14835000},{"timestamp":1249306200,"date":"2009-08-03","index":885,"close":1.9,"high":1.91,"low":1.87,"open":1.9,"volume":25425000},{"timestamp":1249392600,"date":"2009-08-04","index":886,"close":1.94,"high":1.94,"low":1.9,"open":1.9,"volume":22190000},{"timestamp":1249479000,"date":"2009-08-05","index":887,"close":1.93,"high":1.94,"low":1.92,"open":1.93,"volume":12505000},{"timestamp":1249565400,"date":"2009-08-06","index":888,"close":1.87,"high":1.94,"low":1.85,"open":1.93,"volume":31120000}]},{"date":"2009-04-22","estimated":0.55,"reported":0.78,"pre":[{"timestamp":1239111000,"date":"2009-04-07","index":804,"close":1.34,"high":1.41,"low":1.34,"open":1.4,"volume":17725000},{"timestamp":1239197400,"date":"2009-04-08","index":805,"close":1.39,"high":1.4,"low":1.35,"open":1.35,"volume":26120000},{"timestamp":1239283800,"date":"2009-04-09","index":806,"close":1.43,"high":1.44,"low":1.4,"open":1.41,"volume":21885000},{"timestamp":1239629400,"date":"2009-04-13","index":807,"close":1.47,"high":1.48,"low":1.41,"open":1.42,"volume":24400000},{"timestamp":1239715800,"date":"2009-04-14","index":808,"close":1.46,"high":1.47,"low":1.44,"open":1.46,"volume":22310000},{"timestamp":1239802200,"date":"2009-04-15","index":809,"close":1.49,"high":1.51,"low":1.43,"open":1.44,"volume":39280000},{"timestamp":1239888600,"date":"2009-04-16","index":810,"close":1.58,"high":1.61,"low":1.5,"open":1.52,"volume":48025000},{"timestamp":1239975000,"date":"2009-04-17","index":811,"close":1.59,"high":1.6,"low":1.54,"open":1.59,"volume":36410000},{"timestamp":1240234200,"date":"2009-04-20","index":812,"close":1.56,"high":1.58,"low":1.53,"open":1.56,"volume":32605000},{"timestamp":1240320600,"date":"2009-04-21","index":813,"close":1.62,"high":1.63,"low":1.53,"open":1.55,"volume":38285000},{"timestamp":1240407000,"date":"2009-04-22","index":814,"close":1.71,"high":1.73,"low":1.6,"open":1.6,"volume":103565000}],"post":[{"timestamp":1240493400,"date":"2009-04-23","index":815,"close":1.71,"high":1.85,"low":1.65,"open":1.85,"volume":150680000},{"timestamp":1240579800,"date":"2009-04-24","index":816,"close":1.64,"high":1.68,"low":1.6,"open":1.66,"volume":94095000},{"timestamp":1240839000,"date":"2009-04-27","index":817,"close":1.67,"high":1.73,"low":1.61,"open":1.61,"volume":60335000},{"timestamp":1240925400,"date":"2009-04-28","index":818,"close":1.68,"high":1.71,"low":1.65,"open":1.66,"volume":39375000},{"timestamp":1241011800,"date":"2009-04-29","index":819,"close":1.63,"high":1.72,"low":1.62,"open":1.7,"volume":51305000},{"timestamp":1241098200,"date":"2009-04-30","index":820,"close":1.62,"high":1.69,"low":1.61,"open":1.64,"volume":50535000},{"timestamp":1241184600,"date":"2009-05-01","index":821,"close":1.6,"high":1.64,"low":1.59,"open":1.61,"volume":30945000},{"timestamp":1241443800,"date":"2009-05-04","index":822,"close":1.66,"high":1.68,"low":1.59,"open":1.61,"volume":29985000},{"timestamp":1241530200,"date":"2009-05-05","index":823,"close":1.69,"high":1.72,"low":1.65,"open":1.65,"volume":32455000},{"timestamp":1241616600,"date":"2009-05-06","index":824,"close":1.61,"high":1.7,"low":1.6,"open":1.7,"volume":29930000},{"timestamp":1241703000,"date":"2009-05-07","index":825,"close":1.54,"high":1.64,"low":1.51,"open":1.63,"volume":48945000}]},{"date":"2009-02-11","estimated":0.49,"reported":0.52,"pre":[{"timestamp":1233153000,"date":"2009-01-28","index":756,"close":1.01,"high":1.02,"low":0.98,"open":0.99,"volume":30920000},{"timestamp":1233239400,"date":"2009-01-29","index":757,"close":0.98,"high":1.01,"low":0.97,"open":1,"volume":15605000},{"timestamp":1233325800,"date":"2009-01-30","index":758,"close":0.96,"high":0.97,"low":0.93,"open":0.97,"volume":24620000},{"timestamp":1233585000,"date":"2009-02-02","index":759,"close":0.96,"high":0.98,"low":0.94,"open":0.95,"volume":27715000},{"timestamp":1233671400,"date":"2009-02-03","index":760,"close":0.98,"high":1,"low":0.96,"open":0.97,"volume":27875000},{"timestamp":1233757800,"date":"2009-02-04","index":761,"close":0.98,"high":1.02,"low":0.98,"open":0.98,"volume":30245000},{"timestamp":1233844200,"date":"2009-02-05","index":762,"close":1.03,"high":1.04,"low":0.98,"open":0.98,"volume":28150000},{"timestamp":1233930600,"date":"2009-02-06","index":763,"close":1.03,"high":1.07,"low":1.02,"open":1.02,"volume":31475000},{"timestamp":1234189800,"date":"2009-02-09","index":764,"close":1.01,"high":1.03,"low":1,"open":1.03,"volume":23990000},{"timestamp":1234276200,"date":"2009-02-10","index":765,"close":0.96,"high":1.03,"low":0.95,"open":1,"volume":56980000},{"timestamp":1234362600,"date":"2009-02-11","index":766,"close":0.95,"high":0.98,"low":0.94,"open":0.96,"volume":70830000}],"post":[{"timestamp":1234449000,"date":"2009-02-12","index":767,"close":1.07,"high":1.08,"low":0.99,"open":1.01,"volume":163580000},{"timestamp":1234535400,"date":"2009-02-13","index":768,"close":1.1,"high":1.11,"low":1.05,"open":1.07,"volume":47330000},{"timestamp":1234881000,"date":"2009-02-17","index":769,"close":1.07,"high":1.1,"low":1.06,"open":1.1,"volume":32875000},{"timestamp":1234967400,"date":"2009-02-18","index":770,"close":1.09,"high":1.09,"low":1.05,"open":1.07,"volume":29960000},{"timestamp":1235053800,"date":"2009-02-19","index":771,"close":1.07,"high":1.12,"low":1.07,"open":1.11,"volume":22835000},{"timestamp":1235140200,"date":"2009-02-20","index":772,"close":1.11,"high":1.12,"low":1.05,"open":1.05,"volume":46060000},{"timestamp":1235399400,"date":"2009-02-23","index":773,"close":1.09,"high":1.13,"low":1.09,"open":1.12,"volume":43895000},{"timestamp":1235485800,"date":"2009-02-24","index":774,"close":1.12,"high":1.15,"low":1.1,"open":1.1,"volume":38075000},{"timestamp":1235572200,"date":"2009-02-25","index":775,"close":1.11,"high":1.14,"low":1.1,"open":1.13,"volume":40370000},{"timestamp":1235658600,"date":"2009-02-26","index":776,"close":1.08,"high":1.15,"low":1.08,"open":1.12,"volume":28215000},{"timestamp":1235745000,"date":"2009-02-27","index":777,"close":1.09,"high":1.11,"low":1.06,"open":1.06,"volume":15350000}]},{"date":"2008-10-22","estimated":0.59,"reported":0.59,"pre":[{"timestamp":1223472600,"date":"2008-10-08","index":680,"close":1.03,"high":1.06,"low":0.93,"open":0.94,"volume":31490000},{"timestamp":1223559000,"date":"2008-10-09","index":681,"close":0.99,"high":1.05,"low":0.98,"open":1.03,"volume":16160000},{"timestamp":1223645400,"date":"2008-10-10","index":682,"close":0.97,"high":1.02,"low":0.9,"open":0.93,"volume":31210000},{"timestamp":1223904600,"date":"2008-10-13","index":683,"close":1.02,"high":1.04,"low":0.99,"open":1.03,"volume":4870000},{"timestamp":1223991000,"date":"2008-10-14","index":684,"close":0.91,"high":1.05,"low":0.87,"open":1.05,"volume":45225000},{"timestamp":1224077400,"date":"2008-10-15","index":685,"close":0.82,"high":0.92,"low":0.81,"open":0.9,"volume":44745000},{"timestamp":1224163800,"date":"2008-10-16","index":686,"close":0.89,"high":0.9,"low":0.82,"open":0.87,"volume":23995000},{"timestamp":1224250200,"date":"2008-10-17","index":687,"close":0.88,"high":0.94,"low":0.84,"open":0.89,"volume":28400000},{"timestamp":1224509400,"date":"2008-10-20","index":688,"close":0.92,"high":0.93,"low":0.88,"open":0.9,"volume":24310000},{"timestamp":1224595800,"date":"2008-10-21","index":689,"close":0.87,"high":0.91,"low":0.85,"open":0.91,"volume":30355000},{"timestamp":1224682200,"date":"2008-10-22","index":690,"close":0.82,"high":0.88,"low":0.8,"open":0.86,"volume":35430000}],"post":[{"timestamp":1224768600,"date":"2008-10-23","index":691,"close":0.89,"high":0.94,"low":0.84,"open":0.85,"volume":59630000},{"timestamp":1224855000,"date":"2008-10-24","index":692,"close":0.9,"high":0.93,"low":0.82,"open":0.83,"volume":27965000},{"timestamp":1225114200,"date":"2008-10-27","index":693,"close":0.95,"high":0.98,"low":0.87,"open":0.9,"volume":21450000},{"timestamp":1225200600,"date":"2008-10-28","index":694,"close":1.03,"high":1.06,"low":0.96,"open":0.97,"volume":27400000},{"timestamp":1225287000,"date":"2008-10-29","index":695,"close":1.09,"high":1.1,"low":1.03,"open":1.03,"volume":22325000},{"timestamp":1225373400,"date":"2008-10-30","index":696,"close":1.02,"high":1.15,"low":1,"open":1.12,"volume":31670000},{"timestamp":1225459800,"date":"2008-10-31","index":697,"close":1.01,"high":1.04,"low":0.95,"open":1.02,"volume":29450000},{"timestamp":1225722600,"date":"2008-11-03","index":698,"close":0.98,"high":1.01,"low":0.97,"open":1,"volume":16340000},{"timestamp":1225809000,"date":"2008-11-04","index":699,"close":1.01,"high":1.06,"low":0.98,"open":0.99,"volume":18945000},{"timestamp":1225895400,"date":"2008-11-05","index":700,"close":0.97,"high":1.02,"low":0.97,"open":1.01,"volume":6500000},{"timestamp":1225981800,"date":"2008-11-06","index":701,"close":0.97,"high":1.01,"low":0.96,"open":0.97,"volume":8045000}]},{"date":"2008-07-23","estimated":0.75,"reported":0.74,"pre":[{"timestamp":1215610200,"date":"2008-07-09","index":616,"close":1.58,"high":1.68,"low":1.57,"open":1.68,"volume":50265000},{"timestamp":1215696600,"date":"2008-07-10","index":617,"close":1.43,"high":1.6,"low":1.41,"open":1.58,"volume":68015000},{"timestamp":1215783000,"date":"2008-07-11","index":618,"close":1.45,"high":1.48,"low":1.39,"open":1.43,"volume":54445000},{"timestamp":1216042200,"date":"2008-07-14","index":619,"close":1.4,"high":1.48,"low":1.39,"open":1.46,"volume":72440000},{"timestamp":1216128600,"date":"2008-07-15","index":620,"close":1.45,"high":1.5,"low":1.38,"open":1.38,"volume":49490000},{"timestamp":1216215000,"date":"2008-07-16","index":621,"close":1.54,"high":1.55,"low":1.42,"open":1.45,"volume":43955000},{"timestamp":1216301400,"date":"2008-07-17","index":622,"close":1.62,"high":1.63,"low":1.5,"open":1.59,"volume":38075000},{"timestamp":1216387800,"date":"2008-07-18","index":623,"close":1.6,"high":1.64,"low":1.57,"open":1.64,"volume":38605000},{"timestamp":1216647000,"date":"2008-07-21","index":624,"close":1.53,"high":1.62,"low":1.52,"open":1.59,"volume":31405000},{"timestamp":1216733400,"date":"2008-07-22","index":625,"close":1.63,"high":1.65,"low":1.48,"open":1.5,"volume":41425000},{"timestamp":1216819800,"date":"2008-07-23","index":626,"close":1.68,"high":1.79,"low":1.6,"open":1.64,"volume":81920000}],"post":[{"timestamp":1216906200,"date":"2008-07-24","index":627,"close":1.35,"high":1.52,"low":1.34,"open":1.47,"volume":186465000},{"timestamp":1216992600,"date":"2008-07-25","index":628,"close":1.33,"high":1.39,"low":1.32,"open":1.37,"volume":89550000},{"timestamp":1217251800,"date":"2008-07-28","index":629,"close":1.31,"high":1.35,"low":1.3,"open":1.35,"volume":42265000},{"timestamp":1217338200,"date":"2008-07-29","index":630,"close":1.39,"high":1.41,"low":1.31,"open":1.33,"volume":45550000},{"timestamp":1217424600,"date":"2008-07-30","index":631,"close":1.38,"high":1.41,"low":1.35,"open":1.4,"volume":39835000},{"timestamp":1217511000,"date":"2008-07-31","index":632,"close":1.37,"high":1.41,"low":1.36,"open":1.39,"volume":21615000},{"timestamp":1217597400,"date":"2008-08-01","index":633,"close":1.34,"high":1.39,"low":1.33,"open":1.39,"volume":24230000},{"timestamp":1217856600,"date":"2008-08-04","index":634,"close":1.35,"high":1.37,"low":1.32,"open":1.33,"volume":29655000},{"timestamp":1217943000,"date":"2008-08-05","index":635,"close":1.45,"high":1.46,"low":1.35,"open":1.37,"volume":59990000},{"timestamp":1218029400,"date":"2008-08-06","index":636,"close":1.49,"high":1.49,"low":1.42,"open":1.45,"volume":28195000},{"timestamp":1218115800,"date":"2008-08-07","index":637,"close":1.42,"high":1.47,"low":1.42,"open":1.44,"volume":23935000}]},{"date":"2008-04-23","estimated":0.48,"reported":0.52,"pre":[{"timestamp":1207747800,"date":"2008-04-09","index":553,"close":2.23,"high":2.32,"low":2.2,"open":2.3,"volume":38410000},{"timestamp":1207834200,"date":"2008-04-10","index":554,"close":2.27,"high":2.32,"low":2.21,"open":2.21,"volume":31285000},{"timestamp":1207920600,"date":"2008-04-11","index":555,"close":2.21,"high":2.27,"low":2.2,"open":2.27,"volume":43340000},{"timestamp":1208179800,"date":"2008-04-14","index":556,"close":2.15,"high":2.23,"low":2.14,"open":2.21,"volume":25085000},{"timestamp":1208266200,"date":"2008-04-15","index":557,"close":2.17,"high":2.2,"low":2.15,"open":2.2,"volume":35725000},{"timestamp":1208352600,"date":"2008-04-16","index":558,"close":2.26,"high":2.26,"low":2.19,"open":2.19,"volume":28155000},{"timestamp":1208439000,"date":"2008-04-17","index":559,"close":2.23,"high":2.25,"low":2.21,"open":2.23,"volume":16265000},{"timestamp":1208525400,"date":"2008-04-18","index":560,"close":2.3,"high":2.32,"low":2.26,"open":2.27,"volume":23520000},{"timestamp":1208784600,"date":"2008-04-21","index":561,"close":2.37,"high":2.38,"low":2.3,"open":2.32,"volume":32510000},{"timestamp":1208871000,"date":"2008-04-22","index":562,"close":2.26,"high":2.36,"low":2.21,"open":2.36,"volume":31740000},{"timestamp":1208957400,"date":"2008-04-23","index":563,"close":2.2,"high":2.32,"low":2.2,"open":2.32,"volume":44960000}],"post":[{"timestamp":1209043800,"date":"2008-04-24","index":564,"close":2,"high":2.15,"low":1.99,"open":2.14,"volume":98860000},{"timestamp":1209130200,"date":"2008-04-25","index":565,"close":2.06,"high":2.09,"low":1.99,"open":2.09,"volume":30150000},{"timestamp":1209389400,"date":"2008-04-28","index":566,"close":2.02,"high":2.11,"low":2.01,"open":2.11,"volume":27260000},{"timestamp":1209475800,"date":"2008-04-29","index":567,"close":1.98,"high":2.03,"low":1.96,"open":2.01,"volume":29905000},{"timestamp":1209562200,"date":"2008-04-30","index":568,"close":1.96,"high":2.01,"low":1.95,"open":1.98,"volume":38520000},{"timestamp":1209648600,"date":"2008-05-01","index":569,"close":2.01,"high":2.02,"low":1.93,"open":1.96,"volume":35310000},{"timestamp":1209735000,"date":"2008-05-02","index":570,"close":1.96,"high":2.08,"low":1.95,"open":2.08,"volume":33045000},{"timestamp":1209994200,"date":"2008-05-05","index":571,"close":1.98,"high":2,"low":1.92,"open":1.98,"volume":24100000},{"timestamp":1210080600,"date":"2008-05-06","index":572,"close":1.97,"high":1.98,"low":1.94,"open":1.96,"volume":11260000},{"timestamp":1210167000,"date":"2008-05-07","index":573,"close":1.91,"high":1.99,"low":1.9,"open":1.96,"volume":14630000},{"timestamp":1210253400,"date":"2008-05-08","index":574,"close":1.88,"high":1.95,"low":1.85,"open":1.91,"volume":34670000}]},{"date":"2008-02-14","estimated":0.55,"reported":0.53,"pre":[{"timestamp":1201789800,"date":"2008-01-31","index":506,"close":2.41,"high":2.45,"low":2.21,"open":2.27,"volume":55685000},{"timestamp":1201876200,"date":"2008-02-01","index":507,"close":2.46,"high":2.48,"low":2.4,"open":2.46,"volume":31445000},{"timestamp":1202135400,"date":"2008-02-04","index":508,"close":2.34,"high":2.46,"low":2.33,"open":2.45,"volume":33785000},{"timestamp":1202221800,"date":"2008-02-05","index":509,"close":2.3,"high":2.4,"low":2.29,"open":2.32,"volume":54155000},{"timestamp":1202308200,"date":"2008-02-06","index":510,"close":2.17,"high":2.3,"low":2.16,"open":2.29,"volume":50290000},{"timestamp":1202394600,"date":"2008-02-07","index":511,"close":2.15,"high":2.19,"low":2.03,"open":2.15,"volume":88700000},{"timestamp":1202481000,"date":"2008-02-08","index":512,"close":2.17,"high":2.22,"low":2.14,"open":2.15,"volume":38775000},{"timestamp":1202740200,"date":"2008-02-11","index":513,"close":2.2,"high":2.24,"low":2.16,"open":2.2,"volume":49775000},{"timestamp":1202826600,"date":"2008-02-12","index":514,"close":2.12,"high":2.22,"low":2.11,"open":2.22,"volume":45875000},{"timestamp":1202913000,"date":"2008-02-13","index":515,"close":2.19,"high":2.25,"low":2.08,"open":2.13,"volume":42940000},{"timestamp":1202999400,"date":"2008-02-14","index":516,"close":2.17,"high":2.29,"low":2.17,"open":2.25,"volume":97350000}],"post":[{"timestamp":1203085800,"date":"2008-02-15","index":517,"close":2.11,"high":2.12,"low":1.91,"open":1.94,"volume":210865000},{"timestamp":1203431400,"date":"2008-02-19","index":518,"close":2.06,"high":2.13,"low":2.02,"open":2.1,"volume":56355000},{"timestamp":1203517800,"date":"2008-02-20","index":519,"close":2.05,"high":2.09,"low":2.01,"open":2.02,"volume":32135000},{"timestamp":1203604200,"date":"2008-02-21","index":520,"close":2.02,"high":2.1,"low":2.01,"open":2.06,"volume":24280000},{"timestamp":1203690600,"date":"2008-02-22","index":521,"close":1.99,"high":2.03,"low":1.95,"open":2.03,"volume":33345000},{"timestamp":1203949800,"date":"2008-02-25","index":522,"close":2.06,"high":2.06,"low":1.95,"open":2,"volume":37010000},{"timestamp":1204036200,"date":"2008-02-26","index":523,"close":2.09,"high":2.13,"low":2.03,"open":2.06,"volume":40310000},{"timestamp":1204122600,"date":"2008-02-27","index":524,"close":2.06,"high":2.12,"low":2.04,"open":2.07,"volume":25890000},{"timestamp":1204209000,"date":"2008-02-28","index":525,"close":2.04,"high":2.09,"low":2.01,"open":2.03,"volume":20105000},{"timestamp":1204295400,"date":"2008-02-29","index":526,"close":1.99,"high":2.06,"low":1.97,"open":2.06,"volume":24270000},{"timestamp":1204554600,"date":"2008-03-03","index":527,"close":1.95,"high":2,"low":1.93,"open":1.98,"volume":24065000}]},{"date":"2007-10-30","estimated":0.53,"reported":0.62,"pre":[{"timestamp":1192541400,"date":"2007-10-16","index":433,"close":2.46,"high":2.5,"low":2.41,"open":2.42,"volume":17325000},{"timestamp":1192627800,"date":"2007-10-17","index":434,"close":2.46,"high":2.52,"low":2.45,"open":2.47,"volume":15400000},{"timestamp":1192714200,"date":"2007-10-18","index":435,"close":2.52,"high":2.53,"low":2.45,"open":2.45,"volume":15430000},{"timestamp":1192800600,"date":"2007-10-19","index":436,"close":2.47,"high":2.56,"low":2.46,"open":2.54,"volume":17655000},{"timestamp":1193059800,"date":"2007-10-22","index":437,"close":2.5,"high":2.52,"low":2.42,"open":2.44,"volume":14735000},{"timestamp":1193146200,"date":"2007-10-23","index":438,"close":2.54,"high":2.55,"low":2.48,"open":2.52,"volume":12550000},{"timestamp":1193232600,"date":"2007-10-24","index":439,"close":2.47,"high":2.55,"low":2.44,"open":2.55,"volume":13680000},{"timestamp":1193319000,"date":"2007-10-25","index":440,"close":2.57,"high":2.6,"low":2.54,"open":2.55,"volume":59920000},{"timestamp":1193405400,"date":"2007-10-26","index":441,"close":2.68,"high":2.69,"low":2.59,"open":2.6,"volume":216985000},{"timestamp":1193664600,"date":"2007-10-29","index":442,"close":2.69,"high":2.7,"low":2.64,"open":2.68,"volume":43980000},{"timestamp":1193751000,"date":"2007-10-30","index":443,"close":2.67,"high":2.73,"low":2.65,"open":2.7,"volume":63480000}],"post":[{"timestamp":1193837400,"date":"2007-10-31","index":444,"close":2.78,"high":2.83,"low":2.65,"open":2.76,"volume":74900000},{"timestamp":1193923800,"date":"2007-11-01","index":445,"close":2.71,"high":2.78,"low":2.67,"open":2.76,"volume":37880000},{"timestamp":1194010200,"date":"2007-11-02","index":446,"close":2.63,"high":2.72,"low":2.58,"open":2.71,"volume":35995000},{"timestamp":1194273000,"date":"2007-11-05","index":447,"close":2.62,"high":2.63,"low":2.59,"open":2.62,"volume":30015000},{"timestamp":1194359400,"date":"2007-11-06","index":448,"close":2.64,"high":2.66,"low":2.6,"open":2.64,"volume":26420000},{"timestamp":1194445800,"date":"2007-11-07","index":449,"close":2.62,"high":2.68,"low":2.6,"open":2.64,"volume":33515000},{"timestamp":1194532200,"date":"2007-11-08","index":450,"close":2.55,"high":2.66,"low":2.47,"open":2.64,"volume":55030000},{"timestamp":1194618600,"date":"2007-11-09","index":451,"close":2.43,"high":2.53,"low":2.43,"open":2.48,"volume":35700000},{"timestamp":1194877800,"date":"2007-11-12","index":452,"close":2.34,"high":2.5,"low":2.33,"open":2.4,"volume":28685000},{"timestamp":1194964200,"date":"2007-11-13","index":453,"close":2.53,"high":2.54,"low":2.35,"open":2.35,"volume":32465000},{"timestamp":1195050600,"date":"2007-11-14","index":454,"close":2.6,"high":2.65,"low":2.52,"open":2.65,"volume":34900000}]},{"date":"2007-07-31","estimated":0.45,"reported":0.6,"pre":[{"timestamp":1184679000,"date":"2007-07-17","index":369,"close":1.72,"high":1.79,"low":1.72,"open":1.78,"volume":19060000},{"timestamp":1184765400,"date":"2007-07-18","index":370,"close":1.74,"high":1.74,"low":1.69,"open":1.7,"volume":29715000},{"timestamp":1184851800,"date":"2007-07-19","index":371,"close":1.75,"high":1.76,"low":1.73,"open":1.74,"volume":10865000},{"timestamp":1184938200,"date":"2007-07-20","index":372,"close":1.71,"high":1.75,"low":1.71,"open":1.75,"volume":10900000},{"timestamp":1185197400,"date":"2007-07-23","index":373,"close":1.74,"high":1.75,"low":1.72,"open":1.72,"volume":7700000},{"timestamp":1185283800,"date":"2007-07-24","index":374,"close":1.64,"high":1.73,"low":1.62,"open":1.72,"volume":33990000},{"timestamp":1185370200,"date":"2007-07-25","index":375,"close":1.59,"high":1.68,"low":1.57,"open":1.66,"volume":40075000},{"timestamp":1185456600,"date":"2007-07-26","index":376,"close":1.57,"high":1.63,"low":1.55,"open":1.57,"volume":46645000},{"timestamp":1185543000,"date":"2007-07-27","index":377,"close":1.63,"high":1.66,"low":1.57,"open":1.58,"volume":43245000},{"timestamp":1185802200,"date":"2007-07-30","index":378,"close":1.75,"high":1.76,"low":1.64,"open":1.64,"volume":40410000},{"timestamp":1185888600,"date":"2007-07-31","index":379,"close":1.77,"high":1.81,"low":1.73,"open":1.76,"volume":68910000}],"post":[{"timestamp":1185975000,"date":"2007-08-01","index":380,"close":1.98,"high":2,"low":1.88,"open":1.88,"volume":104795000},{"timestamp":1186061400,"date":"2007-08-02","index":381,"close":2,"high":2.01,"low":1.94,"open":1.99,"volume":52545000},{"timestamp":1186147800,"date":"2007-08-03","index":382,"close":1.96,"high":2.02,"low":1.95,"open":1.97,"volume":29380000},{"timestamp":1186407000,"date":"2007-08-06","index":383,"close":1.99,"high":1.99,"low":1.93,"open":1.97,"volume":35045000},{"timestamp":1186493400,"date":"2007-08-07","index":384,"close":2.17,"high":2.2,"low":1.97,"open":1.98,"volume":73405000},{"timestamp":1186579800,"date":"2007-08-08","index":385,"close":2.15,"high":2.28,"low":2.13,"open":2.21,"volume":66340000},{"timestamp":1186666200,"date":"2007-08-09","index":386,"close":2.08,"high":2.16,"low":2.05,"open":2.08,"volume":45525000},{"timestamp":1186752600,"date":"2007-08-10","index":387,"close":2.03,"high":2.06,"low":2,"open":2.02,"volume":51950000},{"timestamp":1187011800,"date":"2007-08-13","index":388,"close":2.04,"high":2.1,"low":2.02,"open":2.08,"volume":17790000},{"timestamp":1187098200,"date":"2007-08-14","index":389,"close":1.92,"high":2.06,"low":1.91,"open":2.04,"volume":43530000},{"timestamp":1187184600,"date":"2007-08-15","index":390,"close":1.91,"high":1.96,"low":1.9,"open":1.92,"volume":28590000}]},{"date":"2007-05-01","estimated":0.32,"reported":0.38,"pre":[{"timestamp":1176816600,"date":"2007-04-17","index":306,"close":1.33,"high":1.33,"low":1.3,"open":1.3,"volume":11075000},{"timestamp":1176903000,"date":"2007-04-18","index":307,"close":1.33,"high":1.33,"low":1.32,"open":1.33,"volume":12800000},{"timestamp":1176989400,"date":"2007-04-19","index":308,"close":1.31,"high":1.32,"low":1.3,"open":1.32,"volume":6200000},{"timestamp":1177075800,"date":"2007-04-20","index":309,"close":1.31,"high":1.33,"low":1.3,"open":1.32,"volume":26395000},{"timestamp":1177335000,"date":"2007-04-23","index":310,"close":1.31,"high":1.32,"low":1.3,"open":1.31,"volume":6765000},{"timestamp":1177421400,"date":"2007-04-24","index":311,"close":1.3,"high":1.31,"low":1.28,"open":1.31,"volume":13605000},{"timestamp":1177507800,"date":"2007-04-25","index":312,"close":1.31,"high":1.32,"low":1.29,"open":1.3,"volume":8810000},{"timestamp":1177594200,"date":"2007-04-26","index":313,"close":1.34,"high":1.35,"low":1.32,"open":1.32,"volume":19710000},{"timestamp":1177680600,"date":"2007-04-27","index":314,"close":1.32,"high":1.34,"low":1.32,"open":1.34,"volume":10150000},{"timestamp":1177939800,"date":"2007-04-30","index":315,"close":1.3,"high":1.36,"low":1.3,"open":1.36,"volume":24175000},{"timestamp":1178026200,"date":"2007-05-01","index":316,"close":1.33,"high":1.34,"low":1.28,"open":1.31,"volume":43365000}],"post":[{"timestamp":1178112600,"date":"2007-05-02","index":317,"close":1.56,"high":1.62,"low":1.43,"open":1.43,"volume":214830000},{"timestamp":1178199000,"date":"2007-05-03","index":318,"close":1.58,"high":1.61,"low":1.56,"open":1.56,"volume":53925000},{"timestamp":1178285400,"date":"2007-05-04","index":319,"close":1.57,"high":1.6,"low":1.57,"open":1.58,"volume":47410000},{"timestamp":1178544600,"date":"2007-05-07","index":320,"close":1.53,"high":1.57,"low":1.53,"open":1.57,"volume":36155000},{"timestamp":1178631000,"date":"2007-05-08","index":321,"close":1.55,"high":1.56,"low":1.52,"open":1.52,"volume":23570000},{"timestamp":1178717400,"date":"2007-05-09","index":322,"close":1.55,"high":1.56,"low":1.54,"open":1.55,"volume":17365000},{"timestamp":1178803800,"date":"2007-05-10","index":323,"close":1.61,"high":1.63,"low":1.54,"open":1.55,"volume":53950000},{"timestamp":1178890200,"date":"2007-05-11","index":324,"close":1.63,"high":1.66,"low":1.61,"open":1.61,"volume":34070000},{"timestamp":1179149400,"date":"2007-05-14","index":325,"close":1.65,"high":1.67,"low":1.63,"open":1.64,"volume":24525000},{"timestamp":1179235800,"date":"2007-05-15","index":326,"close":1.62,"high":1.67,"low":1.62,"open":1.67,"volume":27855000},{"timestamp":1179322200,"date":"2007-05-16","index":327,"close":1.65,"high":1.65,"low":1.61,"open":1.64,"volume":35700000}]},{"date":"2007-02-15","estimated":0.28,"reported":0.33,"pre":[{"timestamp":1170340200,"date":"2007-02-01","index":255,"close":1.2,"high":1.21,"low":1.18,"open":1.19,"volume":43785000},{"timestamp":1170426600,"date":"2007-02-02","index":256,"close":1.2,"high":1.2,"low":1.19,"open":1.2,"volume":17445000},{"timestamp":1170685800,"date":"2007-02-05","index":257,"close":1.21,"high":1.21,"low":1.2,"open":1.2,"volume":10795000},{"timestamp":1170772200,"date":"2007-02-06","index":258,"close":1.21,"high":1.21,"low":1.2,"open":1.21,"volume":16315000},{"timestamp":1170858600,"date":"2007-02-07","index":259,"close":1.23,"high":1.24,"low":1.21,"open":1.21,"volume":37425000},{"timestamp":1170945000,"date":"2007-02-08","index":260,"close":1.24,"high":1.25,"low":1.22,"open":1.23,"volume":15230000},{"timestamp":1171031400,"date":"2007-02-09","index":261,"close":1.24,"high":1.25,"low":1.23,"open":1.25,"volume":37580000},{"timestamp":1171290600,"date":"2007-02-12","index":262,"close":1.21,"high":1.23,"low":1.2,"open":1.23,"volume":28370000},{"timestamp":1171377000,"date":"2007-02-13","index":263,"close":1.21,"high":1.23,"low":1.21,"open":1.22,"volume":10875000},{"timestamp":1171463400,"date":"2007-02-14","index":264,"close":1.19,"high":1.23,"low":1.19,"open":1.21,"volume":54380000},{"timestamp":1171549800,"date":"2007-02-15","index":265,"close":1.23,"high":1.23,"low":1.19,"open":1.2,"volume":62430000}],"post":[{"timestamp":1171636200,"date":"2007-02-16","index":266,"close":1.3,"high":1.3,"low":1.26,"open":1.28,"volume":104295000},{"timestamp":1171981800,"date":"2007-02-20","index":267,"close":1.28,"high":1.29,"low":1.26,"open":1.28,"volume":64695000},{"timestamp":1172068200,"date":"2007-02-21","index":268,"close":1.27,"high":1.27,"low":1.26,"open":1.27,"volume":30120000},{"timestamp":1172154600,"date":"2007-02-22","index":269,"close":1.29,"high":1.3,"low":1.28,"open":1.29,"volume":16615000},{"timestamp":1172241000,"date":"2007-02-23","index":270,"close":1.29,"high":1.3,"low":1.26,"open":1.28,"volume":13220000},{"timestamp":1172500200,"date":"2007-02-26","index":271,"close":1.27,"high":1.29,"low":1.26,"open":1.29,"volume":26835000},{"timestamp":1172586600,"date":"2007-02-27","index":272,"close":1.21,"high":1.26,"low":1.19,"open":1.25,"volume":58785000},{"timestamp":1172673000,"date":"2007-02-28","index":273,"close":1.2,"high":1.21,"low":1.19,"open":1.21,"volume":26450000},{"timestamp":1172759400,"date":"2007-03-01","index":274,"close":1.22,"high":1.23,"low":1.17,"open":1.17,"volume":39580000},{"timestamp":1172845800,"date":"2007-03-02","index":275,"close":1.2,"high":1.23,"low":1.2,"open":1.22,"volume":24790000},{"timestamp":1173105000,"date":"2007-03-05","index":276,"close":1.18,"high":1.2,"low":1.17,"open":1.19,"volume":14920000}]},{"date":"2006-10-31","estimated":0.27,"reported":0.36,"pre":[{"timestamp":1161091800,"date":"2006-10-17","index":183,"close":1.11,"high":1.13,"low":1.1,"open":1.11,"volume":39875000},{"timestamp":1161178200,"date":"2006-10-18","index":184,"close":1.1,"high":1.13,"low":1.09,"open":1.12,"volume":41355000},{"timestamp":1161264600,"date":"2006-10-19","index":185,"close":1.08,"high":1.1,"low":1.08,"open":1.09,"volume":39920000},{"timestamp":1161351000,"date":"2006-10-20","index":186,"close":1.1,"high":1.1,"low":1.08,"open":1.08,"volume":67510000},{"timestamp":1161610200,"date":"2006-10-23","index":187,"close":1.13,"high":1.13,"low":1.1,"open":1.1,"volume":46355000},{"timestamp":1161696600,"date":"2006-10-24","index":188,"close":1.15,"high":1.15,"low":1.12,"open":1.12,"volume":31540000},{"timestamp":1161783000,"date":"2006-10-25","index":189,"close":1.14,"high":1.17,"low":1.14,"open":1.15,"volume":55485000},{"timestamp":1161869400,"date":"2006-10-26","index":190,"close":1.17,"high":1.18,"low":1.14,"open":1.14,"volume":48780000},{"timestamp":1161955800,"date":"2006-10-27","index":191,"close":1.17,"high":1.18,"low":1.15,"open":1.17,"volume":34995000},{"timestamp":1162218600,"date":"2006-10-30","index":192,"close":1.18,"high":1.18,"low":1.15,"open":1.17,"volume":36035000},{"timestamp":1162305000,"date":"2006-10-31","index":193,"close":1.2,"high":1.21,"low":1.16,"open":1.18,"volume":97330000}],"post":[{"timestamp":1162391400,"date":"2006-11-01","index":194,"close":1.16,"high":1.2,"low":1.15,"open":1.19,"volume":84220000},{"timestamp":1162477800,"date":"2006-11-02","index":195,"close":1.14,"high":1.15,"low":1.12,"open":1.13,"volume":50785000},{"timestamp":1162564200,"date":"2006-11-03","index":196,"close":1.14,"high":1.15,"low":1.11,"open":1.14,"volume":40700000},{"timestamp":1162823400,"date":"2006-11-06","index":197,"close":1.17,"high":1.18,"low":1.16,"open":1.16,"volume":31215000},{"timestamp":1162909800,"date":"2006-11-07","index":198,"close":1.16,"high":1.18,"low":1.16,"open":1.18,"volume":34705000},{"timestamp":1162996200,"date":"2006-11-08","index":199,"close":1.15,"high":1.17,"low":1.13,"open":1.15,"volume":27155000},{"timestamp":1163082600,"date":"2006-11-09","index":200,"close":1.13,"high":1.16,"low":1.12,"open":1.16,"volume":24055000},{"timestamp":1163169000,"date":"2006-11-10","index":201,"close":1.15,"high":1.16,"low":1.13,"open":1.14,"volume":21250000},{"timestamp":1163428200,"date":"2006-11-13","index":202,"close":1.13,"high":1.16,"low":1.13,"open":1.16,"volume":26970000},{"timestamp":1163514600,"date":"2006-11-14","index":203,"close":1.16,"high":1.17,"low":1.13,"open":1.15,"volume":66525000},{"timestamp":1163601000,"date":"2006-11-15","index":204,"close":1.18,"high":1.18,"low":1.15,"open":1.16,"volume":38335000}]},{"date":"2006-07-31","estimated":0.25,"reported":0.33,"pre":[{"timestamp":1153143000,"date":"2006-07-17","index":118,"close":1.11,"high":1.12,"low":1.08,"open":1.08,"volume":12940000},{"timestamp":1153229400,"date":"2006-07-18","index":119,"close":1.08,"high":1.13,"low":1.06,"open":1.12,"volume":28765000},{"timestamp":1153315800,"date":"2006-07-19","index":120,"close":1.08,"high":1.11,"low":1.06,"open":1.08,"volume":15950000},{"timestamp":1153402200,"date":"2006-07-20","index":121,"close":1.02,"high":1.08,"low":1,"open":1.08,"volume":40635000},{"timestamp":1153488600,"date":"2006-07-21","index":122,"close":0.99,"high":1.02,"low":0.97,"open":1.02,"volume":33095000},{"timestamp":1153747800,"date":"2006-07-24","index":123,"close":1.01,"high":1.03,"low":0.99,"open":0.99,"volume":18290000},{"timestamp":1153834200,"date":"2006-07-25","index":124,"close":1.05,"high":1.07,"low":1.01,"open":1.01,"volume":21170000},{"timestamp":1153920600,"date":"2006-07-26","index":125,"close":1.05,"high":1.05,"low":1.03,"open":1.05,"volume":17810000},{"timestamp":1154007000,"date":"2006-07-27","index":126,"close":1.02,"high":1.06,"low":1.01,"open":1.05,"volume":14840000},{"timestamp":1154093400,"date":"2006-07-28","index":127,"close":1,"high":1.05,"low":1,"open":1.02,"volume":26630000},{"timestamp":1154352600,"date":"2006-07-31","index":128,"close":1.05,"high":1.06,"low":0.99,"open":1,"volume":60725000}],"post":[{"timestamp":1154439000,"date":"2006-08-01","index":129,"close":1.04,"high":1.06,"low":1,"open":1,"volume":59695000},{"timestamp":1154525400,"date":"2006-08-02","index":130,"close":1.04,"high":1.06,"low":1.03,"open":1.04,"volume":29840000},{"timestamp":1154611800,"date":"2006-08-03","index":131,"close":1.08,"high":1.08,"low":1.03,"open":1.04,"volume":25615000},{"timestamp":1154698200,"date":"2006-08-04","index":132,"close":1.1,"high":1.13,"low":1.08,"open":1.1,"volume":19180000},{"timestamp":1154957400,"date":"2006-08-07","index":133,"close":1.09,"high":1.09,"low":1.07,"open":1.09,"volume":9085000},{"timestamp":1155043800,"date":"2006-08-08","index":134,"close":1.07,"high":1.09,"low":1.06,"open":1.09,"volume":40440000},{"timestamp":1155130200,"date":"2006-08-09","index":135,"close":1.01,"high":1.07,"low":1,"open":1.07,"volume":32885000},{"timestamp":1155216600,"date":"2006-08-10","index":136,"close":0.97,"high":1,"low":0.95,"open":1,"volume":45515000},{"timestamp":1155303000,"date":"2006-08-11","index":137,"close":0.99,"high":1,"low":0.96,"open":0.98,"volume":24460000},{"timestamp":1155562200,"date":"2006-08-14","index":138,"close":1,"high":1.01,"low":0.99,"open":1,"volume":21165000},{"timestamp":1155648600,"date":"2006-08-15","index":139,"close":1.01,"high":1.02,"low":1,"open":1,"volume":26160000}]},{"date":"2006-05-08","estimated":0.12,"reported":0.26,"pre":[{"timestamp":1145885400,"date":"2006-04-24","index":60,"close":1.07,"high":1.07,"low":1.06,"open":1.07,"volume":8345000},{"timestamp":1145971800,"date":"2006-04-25","index":61,"close":1.04,"high":1.06,"low":1.02,"open":1.06,"volume":15775000},{"timestamp":1146058200,"date":"2006-04-26","index":62,"close":1.02,"high":1.05,"low":1.02,"open":1.04,"volume":8310000},{"timestamp":1146144600,"date":"2006-04-27","index":63,"close":1.02,"high":1.02,"low":0.97,"open":0.98,"volume":40650000},{"timestamp":1146231000,"date":"2006-04-28","index":64,"close":1.04,"high":1.05,"low":1,"open":1.01,"volume":7980000},{"timestamp":1146490200,"date":"2006-05-01","index":65,"close":1.03,"high":1.04,"low":1.03,"open":1.04,"volume":7745000},{"timestamp":1146576600,"date":"2006-05-02","index":66,"close":1.09,"high":1.11,"low":1.05,"open":1.06,"volume":34005000},{"timestamp":1146663000,"date":"2006-05-03","index":67,"close":1.1,"high":1.1,"low":1.09,"open":1.09,"volume":10240000},{"timestamp":1146749400,"date":"2006-05-04","index":68,"close":1.11,"high":1.12,"low":1.1,"open":1.11,"volume":9710000},{"timestamp":1146835800,"date":"2006-05-05","index":69,"close":1.14,"high":1.14,"low":1.11,"open":1.11,"volume":8190000},{"timestamp":1147095000,"date":"2006-05-08","index":70,"close":1.19,"high":1.19,"low":1.14,"open":1.15,"volume":39105000}],"post":[{"timestamp":1147181400,"date":"2006-05-09","index":71,"close":1.34,"high":1.36,"low":1.25,"open":1.31,"volume":125770000},{"timestamp":1147267800,"date":"2006-05-10","index":72,"close":1.3,"high":1.34,"low":1.29,"open":1.34,"volume":25945000},{"timestamp":1147354200,"date":"2006-05-11","index":73,"close":1.28,"high":1.31,"low":1.28,"open":1.29,"volume":16135000},{"timestamp":1147440600,"date":"2006-05-12","index":74,"close":1.27,"high":1.29,"low":1.26,"open":1.28,"volume":13420000},{"timestamp":1147699800,"date":"2006-05-15","index":75,"close":1.24,"high":1.27,"low":1.23,"open":1.27,"volume":18845000},{"timestamp":1147786200,"date":"2006-05-16","index":76,"close":1.28,"high":1.31,"low":1.24,"open":1.24,"volume":22830000},{"timestamp":1147872600,"date":"2006-05-17","index":77,"close":1.28,"high":1.3,"low":1.27,"open":1.28,"volume":12850000},{"timestamp":1147959000,"date":"2006-05-18","index":78,"close":1.25,"high":1.31,"low":1.25,"open":1.3,"volume":44505000},{"timestamp":1148045400,"date":"2006-05-19","index":79,"close":1.24,"high":1.27,"low":1.23,"open":1.24,"volume":113020000},{"timestamp":1148304600,"date":"2006-05-22","index":80,"close":1.22,"high":1.24,"low":1.19,"open":1.23,"volume":29670000},{"timestamp":1148391000,"date":"2006-05-23","index":81,"close":1.22,"high":1.25,"low":1.22,"open":1.22,"volume":19550000}]},{"date":"2006-03-13","estimated":0.11,"reported":0.16,"pre":[{"timestamp":1141050600,"date":"2006-02-27","index":21,"close":0.93,"high":0.94,"low":0.92,"open":0.94,"volume":5040000},{"timestamp":1141137000,"date":"2006-02-28","index":22,"close":0.91,"high":0.93,"low":0.91,"open":0.93,"volume":4375000},{"timestamp":1141223400,"date":"2006-03-01","index":23,"close":0.91,"high":0.92,"low":0.89,"open":0.91,"volume":9505000},{"timestamp":1141309800,"date":"2006-03-02","index":24,"close":0.92,"high":0.93,"low":0.9,"open":0.91,"volume":11450000},{"timestamp":1141396200,"date":"2006-03-03","index":25,"close":0.91,"high":0.93,"low":0.9,"open":0.92,"volume":4455000},{"timestamp":1141655400,"date":"2006-03-06","index":26,"close":0.92,"high":0.92,"low":0.9,"open":0.91,"volume":8445000},{"timestamp":1141741800,"date":"2006-03-07","index":27,"close":0.9,"high":0.9,"low":0.88,"open":0.89,"volume":16415000},{"timestamp":1141828200,"date":"2006-03-08","index":28,"close":0.85,"high":0.9,"low":0.84,"open":0.9,"volume":15330000},{"timestamp":1141914600,"date":"2006-03-09","index":29,"close":0.83,"high":0.86,"low":0.82,"open":0.86,"volume":8075000},{"timestamp":1142001000,"date":"2006-03-10","index":30,"close":0.84,"high":0.86,"low":0.82,"open":0.83,"volume":15695000},{"timestamp":1142260200,"date":"2006-03-13","index":31,"close":0.87,"high":0.88,"low":0.85,"open":0.85,"volume":9520000}],"post":[{"timestamp":1142346600,"date":"2006-03-14","index":32,"close":0.97,"high":0.98,"low":0.92,"open":0.93,"volume":62790000},{"timestamp":1142433000,"date":"2006-03-15","index":33,"close":1.04,"high":1.05,"low":0.96,"open":0.96,"volume":57105000},{"timestamp":1142519400,"date":"2006-03-16","index":34,"close":1.1,"high":1.13,"low":1.04,"open":1.04,"volume":84885000},{"timestamp":1142605800,"date":"2006-03-17","index":35,"close":1.08,"high":1.11,"low":1.07,"open":1.11,"volume":19810000},{"timestamp":1142865000,"date":"2006-03-20","index":36,"close":1,"high":1.08,"low":1,"open":1.08,"volume":43175000},{"timestamp":1142951400,"date":"2006-03-21","index":37,"close":1.04,"high":1.05,"low":1,"open":1.01,"volume":18020000},{"timestamp":1143037800,"date":"2006-03-22","index":38,"close":1.1,"high":1.1,"low":1.06,"open":1.06,"volume":28965000},{"timestamp":1143124200,"date":"2006-03-23","index":39,"close":1.08,"high":1.1,"low":1.06,"open":1.1,"volume":25275000},{"timestamp":1143210600,"date":"2006-03-24","index":40,"close":1.09,"high":1.1,"low":1.07,"open":1.08,"volume":13850000},{"timestamp":1143469800,"date":"2006-03-27","index":41,"close":1.08,"high":1.09,"low":1.07,"open":1.09,"volume":11045000},{"timestamp":1143556200,"date":"2006-03-28","index":42,"close":1.06,"high":1.08,"low":1.06,"open":1.08,"volume":8780000}]}] diff --git a/data/CMG_partial.json b/data/CMG_partial.json index e5178de9e..60644590e 100644 --- a/data/CMG_partial.json +++ b/data/CMG_partial.json @@ -1 +1 @@ -[{"date":"2025-10-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-04","estimated":0.24,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":0.25,"reported":0.27,"pre":[{"timestamp":1728999000,"date":"2024-10-15","index":4711,"close":59.81,"high":60.09,"low":58.91,"open":59.69,"volume":8134900},{"timestamp":1729085400,"date":"2024-10-16","index":4712,"close":59.12,"high":60.08,"low":58.85,"open":59.91,"volume":5865700},{"timestamp":1729171800,"date":"2024-10-17","index":4713,"close":58.86,"high":59.39,"low":58.52,"open":59.24,"volume":6326100},{"timestamp":1729258200,"date":"2024-10-18","index":4714,"close":59.39,"high":59.5,"low":58.75,"open":59.3,"volume":5863700},{"timestamp":1729517400,"date":"2024-10-21","index":4715,"close":59.7,"high":59.85,"low":59.21,"open":59.74,"volume":6425000},{"timestamp":1729603800,"date":"2024-10-22","index":4716,"close":59.88,"high":60.1,"low":59.25,"open":59.69,"volume":7377500},{"timestamp":1729690200,"date":"2024-10-23","index":4717,"close":59.02,"high":59.58,"low":58.42,"open":59.56,"volume":9523800},{"timestamp":1729776600,"date":"2024-10-24","index":4718,"close":59.44,"high":59.63,"low":58.97,"open":59.27,"volume":7048500},{"timestamp":1729863000,"date":"2024-10-25","index":4719,"close":59.44,"high":59.86,"low":59.23,"open":59.84,"volume":6074200},{"timestamp":1730122200,"date":"2024-10-28","index":4720,"close":60.6,"high":61.25,"low":59.84,"open":59.85,"volume":12121400},{"timestamp":1730208600,"date":"2024-10-29","index":4721,"close":60.49,"high":60.79,"low":59.94,"open":60.76,"volume":23959200}],"post":[{"timestamp":1730295000,"date":"2024-10-30","index":4722,"close":55.73,"high":58,"low":55.51,"open":57.36,"volume":28519900},{"timestamp":1730398169,"date":"2024-10-31","index":4723,"close":56.36,"high":57.42,"low":55.02,"open":55.17,"volume":8568316},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-24","estimated":0.32,"reported":0.34,"pre":[{"timestamp":1720618200,"date":"2024-07-10","index":4643,"close":58.3,"high":58.63,"low":56.82,"open":57.43,"volume":20298400},{"timestamp":1720704600,"date":"2024-07-11","index":4644,"close":57.55,"high":58.5,"low":57.37,"open":58,"volume":13326300},{"timestamp":1720791000,"date":"2024-07-12","index":4645,"close":57.67,"high":58.67,"low":57.43,"open":57.76,"volume":14046500},{"timestamp":1721050200,"date":"2024-07-15","index":4646,"close":56.61,"high":57.8,"low":56.48,"open":57.75,"volume":15192400},{"timestamp":1721136600,"date":"2024-07-16","index":4647,"close":57.74,"high":57.92,"low":56.23,"open":56.76,"volume":14404300},{"timestamp":1721223000,"date":"2024-07-17","index":4648,"close":55.29,"high":57.39,"low":55.1,"open":56.92,"volume":17208200},{"timestamp":1721309400,"date":"2024-07-18","index":4649,"close":53.38,"high":54.55,"low":52.63,"open":53.48,"volume":29138100},{"timestamp":1721395800,"date":"2024-07-19","index":4650,"close":53.54,"high":54,"low":52.95,"open":53.92,"volume":15629900},{"timestamp":1721655000,"date":"2024-07-22","index":4651,"close":53.56,"high":54.03,"low":52.98,"open":53.48,"volume":13869100},{"timestamp":1721741400,"date":"2024-07-23","index":4652,"close":52.55,"high":54.72,"low":52.34,"open":53.89,"volume":17558000},{"timestamp":1721827800,"date":"2024-07-24","index":4653,"close":51.78,"high":52.49,"low":51.46,"open":52.04,"volume":39208200}],"post":[{"timestamp":1721914200,"date":"2024-07-25","index":4654,"close":50.82,"high":51.6,"low":49.53,"open":50.51,"volume":40764300},{"timestamp":1722000600,"date":"2024-07-26","index":4655,"close":49.83,"high":51.59,"low":49.41,"open":51.24,"volume":24611100},{"timestamp":1722259800,"date":"2024-07-29","index":4656,"close":50.97,"high":51.29,"low":49.59,"open":49.91,"volume":16035300},{"timestamp":1722346200,"date":"2024-07-30","index":4657,"close":52.57,"high":52.76,"low":51.1,"open":51.18,"volume":23648500},{"timestamp":1722432600,"date":"2024-07-31","index":4658,"close":54.32,"high":54.51,"low":52.8,"open":53.5,"volume":23028900},{"timestamp":1722519000,"date":"2024-08-01","index":4659,"close":53.46,"high":55.07,"low":52.83,"open":54.29,"volume":14099600},{"timestamp":1722605400,"date":"2024-08-02","index":4660,"close":52.57,"high":52.85,"low":51.15,"open":52.33,"volume":15098100},{"timestamp":1722864600,"date":"2024-08-05","index":4661,"close":52.18,"high":52.74,"low":47.98,"open":48.25,"volume":14448600},{"timestamp":1722951000,"date":"2024-08-06","index":4662,"close":54.08,"high":55.11,"low":52.66,"open":52.93,"volume":16405700},{"timestamp":1723037400,"date":"2024-08-07","index":4663,"close":53.63,"high":55.3,"low":53.41,"open":54.5,"volume":11238800},{"timestamp":1723123800,"date":"2024-08-08","index":4664,"close":54.32,"high":54.89,"low":53.74,"open":54,"volume":9305800}]},{"date":"2024-04-24","estimated":11.68,"reported":13.37,"pre":[{"timestamp":1712755800,"date":"2024-04-10","index":4581,"close":59.31,"high":59.45,"low":58.02,"open":58.26,"volume":14205000},{"timestamp":1712842200,"date":"2024-04-11","index":4582,"close":59.81,"high":60.02,"low":59.32,"open":59.62,"volume":13570000},{"timestamp":1712928600,"date":"2024-04-12","index":4583,"close":59.15,"high":59.86,"low":58.83,"open":59.83,"volume":12785000},{"timestamp":1713187800,"date":"2024-04-15","index":4584,"close":58.73,"high":59.66,"low":58.62,"open":59.56,"volume":9935000},{"timestamp":1713274200,"date":"2024-04-16","index":4585,"close":58.85,"high":58.94,"low":58.41,"open":58.66,"volume":8030000},{"timestamp":1713360600,"date":"2024-04-17","index":4586,"close":58.06,"high":59.1,"low":57.87,"open":59.1,"volume":8860000},{"timestamp":1713447000,"date":"2024-04-18","index":4587,"close":58.16,"high":58.82,"low":57.95,"open":58.09,"volume":10690000},{"timestamp":1713533400,"date":"2024-04-19","index":4588,"close":57.38,"high":58.28,"low":56.92,"open":58.28,"volume":22100000},{"timestamp":1713792600,"date":"2024-04-22","index":4589,"close":57.69,"high":58.24,"low":57.34,"open":57.96,"volume":12975000},{"timestamp":1713879000,"date":"2024-04-23","index":4590,"close":58.3,"high":58.6,"low":57.84,"open":58.44,"volume":10505000},{"timestamp":1713965400,"date":"2024-04-24","index":4591,"close":58.54,"high":59.2,"low":58.33,"open":58.76,"volume":18165000}],"post":[{"timestamp":1714051800,"date":"2024-04-25","index":4592,"close":62.24,"high":62.91,"low":59.04,"open":60.24,"volume":34425000},{"timestamp":1714138200,"date":"2024-04-26","index":4593,"close":63.74,"high":64,"low":62.41,"open":62.41,"volume":16830000},{"timestamp":1714397400,"date":"2024-04-29","index":4594,"close":64.19,"high":64.83,"low":63.42,"open":64.33,"volume":12270000},{"timestamp":1714483800,"date":"2024-04-30","index":4595,"close":63.19,"high":64.28,"low":63.04,"open":63.99,"volume":17185000},{"timestamp":1714570200,"date":"2024-05-01","index":4596,"close":62.77,"high":63.15,"low":62.4,"open":63.06,"volume":11815000},{"timestamp":1714656600,"date":"2024-05-02","index":4597,"close":62.84,"high":63.36,"low":62.37,"open":63.09,"volume":8950000},{"timestamp":1714743000,"date":"2024-05-03","index":4598,"close":63.11,"high":63.53,"low":62.98,"open":63.19,"volume":13470000},{"timestamp":1715002200,"date":"2024-05-06","index":4599,"close":63.98,"high":64.04,"low":63.19,"open":63.19,"volume":9970000},{"timestamp":1715088600,"date":"2024-05-07","index":4600,"close":63.87,"high":64.24,"low":63.5,"open":64.11,"volume":11085000},{"timestamp":1715175000,"date":"2024-05-08","index":4601,"close":63.67,"high":64.32,"low":63.62,"open":64.08,"volume":10300000},{"timestamp":1715261400,"date":"2024-05-09","index":4602,"close":64.66,"high":64.66,"low":63.38,"open":63.66,"volume":12270000}]},{"date":"2024-02-06","estimated":9.75,"reported":10.36,"pre":[{"timestamp":1706020200,"date":"2024-01-23","index":4527,"close":46.44,"high":46.57,"low":46.01,"open":46.4,"volume":7980000},{"timestamp":1706106600,"date":"2024-01-24","index":4528,"close":46.7,"high":46.81,"low":46.52,"open":46.78,"volume":8090000},{"timestamp":1706193000,"date":"2024-01-25","index":4529,"close":46.24,"high":46.79,"low":46.16,"open":46.56,"volume":8520000},{"timestamp":1706279400,"date":"2024-01-26","index":4530,"close":46.53,"high":46.64,"low":46.15,"open":46.26,"volume":7255000},{"timestamp":1706538600,"date":"2024-01-29","index":4531,"close":48.09,"high":48.14,"low":46.29,"open":46.57,"volume":16330000},{"timestamp":1706625000,"date":"2024-01-30","index":4532,"close":48.39,"high":48.42,"low":47.88,"open":48,"volume":9290000},{"timestamp":1706711400,"date":"2024-01-31","index":4533,"close":48.18,"high":48.79,"low":48.15,"open":48.38,"volume":10775000},{"timestamp":1706797800,"date":"2024-02-01","index":4534,"close":48.84,"high":48.96,"low":48.24,"open":48.28,"volume":13430000},{"timestamp":1706884200,"date":"2024-02-02","index":4535,"close":49.65,"high":49.86,"low":48.54,"open":48.91,"volume":10680000},{"timestamp":1707143400,"date":"2024-02-05","index":4536,"close":49.42,"high":50.12,"low":49.25,"open":50.05,"volume":18925000},{"timestamp":1707229800,"date":"2024-02-06","index":4537,"close":49.75,"high":49.96,"low":49.3,"open":49.61,"volume":22535000}],"post":[{"timestamp":1707316200,"date":"2024-02-07","index":4538,"close":53.34,"high":54.52,"low":50.1,"open":51.23,"volume":45060000},{"timestamp":1707402600,"date":"2024-02-08","index":4539,"close":52.41,"high":53.78,"low":52.32,"open":53.56,"volume":19345000},{"timestamp":1707489000,"date":"2024-02-09","index":4540,"close":52.77,"high":53.18,"low":52.32,"open":52.74,"volume":10550000},{"timestamp":1707748200,"date":"2024-02-12","index":4541,"close":52.16,"high":52.68,"low":51.9,"open":52.65,"volume":10385000},{"timestamp":1707834600,"date":"2024-02-13","index":4542,"close":51.98,"high":52.85,"low":51.72,"open":51.77,"volume":11580000},{"timestamp":1707921000,"date":"2024-02-14","index":4543,"close":52.4,"high":52.65,"low":51.88,"open":52.29,"volume":6790000},{"timestamp":1708007400,"date":"2024-02-15","index":4544,"close":52.36,"high":52.53,"low":52.05,"open":52.33,"volume":8365000},{"timestamp":1708093800,"date":"2024-02-16","index":4545,"close":51.97,"high":52.51,"low":51.96,"open":52.4,"volume":6915000},{"timestamp":1708439400,"date":"2024-02-20","index":4546,"close":51.6,"high":52.24,"low":51.38,"open":51.91,"volume":10160000},{"timestamp":1708525800,"date":"2024-02-21","index":4547,"close":51.39,"high":51.52,"low":51.15,"open":51.41,"volume":7020000},{"timestamp":1708612200,"date":"2024-02-22","index":4548,"close":52.55,"high":52.74,"low":51.87,"open":51.87,"volume":10235000}]},{"date":"2023-10-26","estimated":10.55,"reported":11.36,"pre":[{"timestamp":1697117400,"date":"2023-10-12","index":4458,"close":35.87,"high":36.54,"low":35.61,"open":36.5,"volume":12575000},{"timestamp":1697203800,"date":"2023-10-13","index":4459,"close":35.63,"high":36.07,"low":35.37,"open":35.8,"volume":11070000},{"timestamp":1697463000,"date":"2023-10-16","index":4460,"close":36.21,"high":36.52,"low":35.58,"open":35.7,"volume":12310000},{"timestamp":1697549400,"date":"2023-10-17","index":4461,"close":36.59,"high":36.6,"low":35.98,"open":35.98,"volume":10745000},{"timestamp":1697635800,"date":"2023-10-18","index":4462,"close":36.81,"high":37.14,"low":36.57,"open":36.7,"volume":11910000},{"timestamp":1697722200,"date":"2023-10-19","index":4463,"close":36.95,"high":37.35,"low":36.79,"open":36.99,"volume":10460000},{"timestamp":1697808600,"date":"2023-10-20","index":4464,"close":36.63,"high":37.06,"low":36.56,"open":37.02,"volume":9490000},{"timestamp":1698067800,"date":"2023-10-23","index":4465,"close":36.39,"high":36.79,"low":36.3,"open":36.41,"volume":11300000},{"timestamp":1698154200,"date":"2023-10-24","index":4466,"close":37.1,"high":37.24,"low":36.63,"open":36.72,"volume":12215000},{"timestamp":1698240600,"date":"2023-10-25","index":4467,"close":36.84,"high":37.24,"low":36.64,"open":37,"volume":9890000},{"timestamp":1698327000,"date":"2023-10-26","index":4468,"close":36.13,"high":37.04,"low":35.97,"open":36.9,"volume":22770000}],"post":[{"timestamp":1698413400,"date":"2023-10-27","index":4469,"close":37.75,"high":39.05,"low":37.13,"open":37.69,"volume":45280000},{"timestamp":1698672600,"date":"2023-10-30","index":4470,"close":38.19,"high":38.41,"low":37.49,"open":37.8,"volume":15430000},{"timestamp":1698759000,"date":"2023-10-31","index":4471,"close":38.84,"high":39.16,"low":38.01,"open":38.16,"volume":19690000},{"timestamp":1698845400,"date":"2023-11-01","index":4472,"close":39.73,"high":39.97,"low":38.83,"open":39,"volume":16935000},{"timestamp":1698931800,"date":"2023-11-02","index":4473,"close":40.71,"high":40.79,"low":39.92,"open":39.92,"volume":17965000},{"timestamp":1699018200,"date":"2023-11-03","index":4474,"close":40.81,"high":41.13,"low":40.6,"open":40.72,"volume":12060000},{"timestamp":1699281000,"date":"2023-11-06","index":4475,"close":41.38,"high":41.4,"low":40.73,"open":40.86,"volume":10775000},{"timestamp":1699367400,"date":"2023-11-07","index":4476,"close":41.3,"high":41.5,"low":41.13,"open":41.4,"volume":9525000},{"timestamp":1699453800,"date":"2023-11-08","index":4477,"close":41.68,"high":41.8,"low":41.19,"open":41.33,"volume":9060000},{"timestamp":1699540200,"date":"2023-11-09","index":4478,"close":41.9,"high":42.14,"low":41.72,"open":41.87,"volume":10190000},{"timestamp":1699626600,"date":"2023-11-10","index":4479,"close":42.41,"high":42.44,"low":41.92,"open":42.06,"volume":10755000}]},{"date":"2023-07-26","estimated":12.31,"reported":12.65,"pre":[{"timestamp":1689168600,"date":"2023-07-12","index":4393,"close":41.52,"high":41.65,"low":41.17,"open":41.39,"volume":8240000},{"timestamp":1689255000,"date":"2023-07-13","index":4394,"close":40.98,"high":41.78,"low":40.94,"open":41.7,"volume":11250000},{"timestamp":1689341400,"date":"2023-07-14","index":4395,"close":41.12,"high":41.56,"low":40.68,"open":41.16,"volume":12940000},{"timestamp":1689600600,"date":"2023-07-17","index":4396,"close":42.55,"high":42.6,"low":41.26,"open":41.29,"volume":17100000},{"timestamp":1689687000,"date":"2023-07-18","index":4397,"close":43.06,"high":43.47,"low":42.4,"open":43.05,"volume":14655000},{"timestamp":1689773400,"date":"2023-07-19","index":4398,"close":42.78,"high":43.5,"low":42.76,"open":43.3,"volume":11760000},{"timestamp":1689859800,"date":"2023-07-20","index":4399,"close":41.89,"high":42.7,"low":41.69,"open":42.56,"volume":14640000},{"timestamp":1689946200,"date":"2023-07-21","index":4400,"close":41.98,"high":42.6,"low":41.73,"open":42.29,"volume":14235000},{"timestamp":1690205400,"date":"2023-07-24","index":4401,"close":41.66,"high":42.16,"low":40.88,"open":42.09,"volume":15665000},{"timestamp":1690291800,"date":"2023-07-25","index":4402,"close":41.85,"high":42.1,"low":41.72,"open":41.77,"volume":10765000},{"timestamp":1690378200,"date":"2023-07-26","index":4403,"close":41.76,"high":42,"low":41.3,"open":41.84,"volume":23940000}],"post":[{"timestamp":1690464600,"date":"2023-07-27","index":4404,"close":37.66,"high":39,"low":37.45,"open":38.5,"volume":68460000},{"timestamp":1690551000,"date":"2023-07-28","index":4405,"close":38.25,"high":38.37,"low":37.55,"open":37.96,"volume":34370000},{"timestamp":1690810200,"date":"2023-07-31","index":4406,"close":39.25,"high":39.5,"low":38.34,"open":38.51,"volume":24455000},{"timestamp":1690896600,"date":"2023-08-01","index":4407,"close":39.1,"high":39.46,"low":38.92,"open":39,"volume":15410000},{"timestamp":1690983000,"date":"2023-08-02","index":4408,"close":38.74,"high":39.29,"low":38.71,"open":38.89,"volume":14775000},{"timestamp":1691069400,"date":"2023-08-03","index":4409,"close":38.46,"high":38.92,"low":38.37,"open":38.53,"volume":13785000},{"timestamp":1691155800,"date":"2023-08-04","index":4410,"close":37.81,"high":38.72,"low":37.8,"open":38.72,"volume":18005000},{"timestamp":1691415000,"date":"2023-08-07","index":4411,"close":37.8,"high":37.95,"low":37.65,"open":37.87,"volume":10040000},{"timestamp":1691501400,"date":"2023-08-08","index":4412,"close":37.23,"high":37.68,"low":37.05,"open":37.6,"volume":12345000},{"timestamp":1691587800,"date":"2023-08-09","index":4413,"close":37.01,"high":37.36,"low":36.88,"open":37.24,"volume":10640000},{"timestamp":1691674200,"date":"2023-08-10","index":4414,"close":36.91,"high":37.33,"low":36.82,"open":37.14,"volume":9580000}]},{"date":"2023-04-25","estimated":8.92,"reported":10.5,"pre":[{"timestamp":1681219800,"date":"2023-04-11","index":4330,"close":34.28,"high":34.49,"low":33.88,"open":33.88,"volume":11380000},{"timestamp":1681306200,"date":"2023-04-12","index":4331,"close":33.92,"high":34.66,"low":33.88,"open":34.6,"volume":9940000},{"timestamp":1681392600,"date":"2023-04-13","index":4332,"close":34.36,"high":34.5,"low":34.12,"open":34.25,"volume":10815000},{"timestamp":1681479000,"date":"2023-04-14","index":4333,"close":34.77,"high":34.84,"low":34.35,"open":34.36,"volume":11095000},{"timestamp":1681738200,"date":"2023-04-17","index":4334,"close":35.5,"high":35.51,"low":34.77,"open":34.96,"volume":16565000},{"timestamp":1681824600,"date":"2023-04-18","index":4335,"close":35.57,"high":35.96,"low":35.51,"open":35.66,"volume":14525000},{"timestamp":1681911000,"date":"2023-04-19","index":4336,"close":36.1,"high":36.19,"low":35.6,"open":35.71,"volume":13835000},{"timestamp":1681997400,"date":"2023-04-20","index":4337,"close":35.97,"high":36.33,"low":35.85,"open":36.05,"volume":14355000},{"timestamp":1682083800,"date":"2023-04-21","index":4338,"close":36,"high":36.16,"low":35.62,"open":36.1,"volume":15240000},{"timestamp":1682343000,"date":"2023-04-24","index":4339,"close":35.94,"high":36.26,"low":35.86,"open":36.26,"volume":13075000},{"timestamp":1682429400,"date":"2023-04-25","index":4340,"close":35.6,"high":36.34,"low":35.6,"open":35.92,"volume":22730000}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":4341,"close":40.2,"high":40.95,"low":38.36,"open":38.36,"volume":81505000},{"timestamp":1682602200,"date":"2023-04-27","index":4342,"close":40.73,"high":40.76,"low":39.92,"open":40.52,"volume":24140000},{"timestamp":1682688600,"date":"2023-04-28","index":4343,"close":41.35,"high":41.42,"low":40.52,"open":40.62,"volume":20550000},{"timestamp":1682947800,"date":"2023-05-01","index":4344,"close":40.79,"high":41.55,"low":40.74,"open":41.1,"volume":25150000},{"timestamp":1683034200,"date":"2023-05-02","index":4345,"close":41.08,"high":41.18,"low":40.52,"open":40.86,"volume":14730000},{"timestamp":1683120600,"date":"2023-05-03","index":4346,"close":41.16,"high":41.33,"low":40.94,"open":41.08,"volume":13990000},{"timestamp":1683207000,"date":"2023-05-04","index":4347,"close":40.67,"high":41.25,"low":40.57,"open":41.17,"volume":11440000},{"timestamp":1683293400,"date":"2023-05-05","index":4348,"close":40.56,"high":40.7,"low":40.41,"open":40.65,"volume":16060000},{"timestamp":1683552600,"date":"2023-05-08","index":4349,"close":40.66,"high":40.74,"low":40.33,"open":40.64,"volume":17140000},{"timestamp":1683639000,"date":"2023-05-09","index":4350,"close":40.65,"high":40.94,"low":40.62,"open":40.8,"volume":6865000},{"timestamp":1683725400,"date":"2023-05-10","index":4351,"close":41.1,"high":41.16,"low":40.73,"open":40.78,"volume":9990000}]},{"date":"2023-02-07","estimated":8.9,"reported":8.29,"pre":[{"timestamp":1674570600,"date":"2023-01-24","index":4277,"close":31.9,"high":32.33,"low":31.69,"open":31.92,"volume":11480000},{"timestamp":1674657000,"date":"2023-01-25","index":4278,"close":31.28,"high":31.56,"low":30.97,"open":31.26,"volume":17990000},{"timestamp":1674743400,"date":"2023-01-26","index":4279,"close":32.13,"high":32.37,"low":31.6,"open":31.66,"volume":15575000},{"timestamp":1674829800,"date":"2023-01-27","index":4280,"close":32.28,"high":32.6,"low":31.98,"open":32.2,"volume":12575000},{"timestamp":1675089000,"date":"2023-01-30","index":4281,"close":32.2,"high":32.56,"low":32.03,"open":32.07,"volume":13850000},{"timestamp":1675175400,"date":"2023-01-31","index":4282,"close":32.93,"high":32.98,"low":32.2,"open":32.34,"volume":13735000},{"timestamp":1675261800,"date":"2023-02-01","index":4283,"close":33.05,"high":33.36,"low":32.34,"open":32.93,"volume":13935000},{"timestamp":1675348200,"date":"2023-02-02","index":4284,"close":33.79,"high":34.07,"low":33.32,"open":33.5,"volume":16140000},{"timestamp":1675434600,"date":"2023-02-03","index":4285,"close":33.86,"high":34.26,"low":33.4,"open":33.54,"volume":15280000},{"timestamp":1675693800,"date":"2023-02-06","index":4286,"close":34.01,"high":34.02,"low":33.56,"open":33.79,"volume":15275000},{"timestamp":1675780200,"date":"2023-02-07","index":4287,"close":34.46,"high":34.49,"low":33.6,"open":33.77,"volume":32495000}],"post":[{"timestamp":1675866600,"date":"2023-02-08","index":4288,"close":32.75,"high":33.39,"low":32.34,"open":32.86,"volume":35260000},{"timestamp":1675953000,"date":"2023-02-09","index":4289,"close":32.14,"high":33,"low":31.94,"open":32.8,"volume":21615000},{"timestamp":1676039400,"date":"2023-02-10","index":4290,"close":31.68,"high":31.98,"low":31.46,"open":31.79,"volume":18265000},{"timestamp":1676298600,"date":"2023-02-13","index":4291,"close":32.29,"high":32.6,"low":31.69,"open":31.79,"volume":16740000},{"timestamp":1676385000,"date":"2023-02-14","index":4292,"close":32.89,"high":33.02,"low":32.05,"open":32.25,"volume":13560000},{"timestamp":1676471400,"date":"2023-02-15","index":4293,"close":33.13,"high":33.28,"low":32.74,"open":33,"volume":12210000},{"timestamp":1676557800,"date":"2023-02-16","index":4294,"close":32.42,"high":33.07,"low":32.41,"open":32.85,"volume":11280000},{"timestamp":1676644200,"date":"2023-02-17","index":4295,"close":32.35,"high":32.5,"low":32.05,"open":32.19,"volume":11430000},{"timestamp":1676989800,"date":"2023-02-21","index":4296,"close":31.39,"high":32.24,"low":31.32,"open":32.24,"volume":13610000},{"timestamp":1677076200,"date":"2023-02-22","index":4297,"close":31.05,"high":31.6,"low":30.94,"open":31.37,"volume":12530000},{"timestamp":1677162600,"date":"2023-02-23","index":4298,"close":30.45,"high":31.14,"low":30.4,"open":31.14,"volume":15615000}]},{"date":"2022-10-25","estimated":9.21,"reported":9.51,"pre":[{"timestamp":1665495000,"date":"2022-10-11","index":4206,"close":29.82,"high":29.97,"low":28.84,"open":29.53,"volume":21860000},{"timestamp":1665581400,"date":"2022-10-12","index":4207,"close":30.45,"high":30.6,"low":29.67,"open":30,"volume":17820000},{"timestamp":1665667800,"date":"2022-10-13","index":4208,"close":31.16,"high":31.41,"low":29.44,"open":29.72,"volume":21860000},{"timestamp":1665754200,"date":"2022-10-14","index":4209,"close":30.17,"high":31.74,"low":30.12,"open":31.59,"volume":18450000},{"timestamp":1666013400,"date":"2022-10-17","index":4210,"close":30.84,"high":31.27,"low":30.68,"open":30.8,"volume":14470000},{"timestamp":1666099800,"date":"2022-10-18","index":4211,"close":30.88,"high":31.76,"low":30.5,"open":31.65,"volume":15130000},{"timestamp":1666186200,"date":"2022-10-19","index":4212,"close":30.54,"high":31.08,"low":30.26,"open":30.78,"volume":12575000},{"timestamp":1666272600,"date":"2022-10-20","index":4213,"close":30.72,"high":30.94,"low":30.46,"open":30.62,"volume":11915000},{"timestamp":1666359000,"date":"2022-10-21","index":4214,"close":31,"high":31.03,"low":30.17,"open":30.72,"volume":18230000},{"timestamp":1666618200,"date":"2022-10-24","index":4215,"close":30.92,"high":31.26,"low":30.78,"open":31.2,"volume":19365000},{"timestamp":1666704600,"date":"2022-10-25","index":4216,"close":31.68,"high":31.83,"low":31.05,"open":31.22,"volume":33440000}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":4217,"close":29.52,"high":31.18,"low":29.49,"open":30.65,"volume":51090000},{"timestamp":1666877400,"date":"2022-10-27","index":4218,"close":29.34,"high":29.8,"low":28.99,"open":29.8,"volume":26705000},{"timestamp":1666963800,"date":"2022-10-28","index":4219,"close":30.1,"high":30.11,"low":28.93,"open":29.33,"volume":19240000},{"timestamp":1667223000,"date":"2022-10-31","index":4220,"close":29.97,"high":30.44,"low":29.85,"open":30.15,"volume":14870000},{"timestamp":1667309400,"date":"2022-11-01","index":4221,"close":29.55,"high":30.32,"low":29.55,"open":30.23,"volume":14305000},{"timestamp":1667395800,"date":"2022-11-02","index":4222,"close":28.16,"high":29.65,"low":28.14,"open":29.63,"volume":26475000},{"timestamp":1667482200,"date":"2022-11-03","index":4223,"close":27.84,"high":28.27,"low":27.7,"open":28.07,"volume":19275000},{"timestamp":1667568600,"date":"2022-11-04","index":4224,"close":27.95,"high":28.31,"low":27.33,"open":28.31,"volume":12810000},{"timestamp":1667831400,"date":"2022-11-07","index":4225,"close":27.93,"high":28.11,"low":27.58,"open":28.09,"volume":12350000},{"timestamp":1667917800,"date":"2022-11-08","index":4226,"close":27.79,"high":28.14,"low":27.6,"open":27.85,"volume":14090000},{"timestamp":1668004200,"date":"2022-11-09","index":4227,"close":27.52,"high":27.73,"low":27.21,"open":27.7,"volume":11810000}]},{"date":"2022-07-26","estimated":9.04,"reported":9.3,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":4142,"close":25.23,"high":26.06,"low":25.13,"open":25.8,"volume":10155000},{"timestamp":1657719000,"date":"2022-07-13","index":4143,"close":25.51,"high":25.7,"low":24.67,"open":24.73,"volume":11685000},{"timestamp":1657805400,"date":"2022-07-14","index":4144,"close":25.32,"high":25.39,"low":24.72,"open":25.3,"volume":7915000},{"timestamp":1657891800,"date":"2022-07-15","index":4145,"close":26,"high":26.14,"low":25.54,"open":25.71,"volume":10385000},{"timestamp":1658151000,"date":"2022-07-18","index":4146,"close":26.38,"high":27.08,"low":26.24,"open":26.3,"volume":12735000},{"timestamp":1658237400,"date":"2022-07-19","index":4147,"close":26.85,"high":26.96,"low":26.6,"open":26.71,"volume":8095000},{"timestamp":1658323800,"date":"2022-07-20","index":4148,"close":27.5,"high":27.59,"low":26.86,"open":26.86,"volume":12660000},{"timestamp":1658410200,"date":"2022-07-21","index":4149,"close":27.36,"high":27.44,"low":26.59,"open":26.89,"volume":15890000},{"timestamp":1658496600,"date":"2022-07-22","index":4150,"close":26.95,"high":27.7,"low":26.71,"open":27.5,"volume":9685000},{"timestamp":1658755800,"date":"2022-07-25","index":4151,"close":26.58,"high":27.08,"low":26.26,"open":27.08,"volume":16495000},{"timestamp":1658842200,"date":"2022-07-26","index":4152,"close":26.33,"high":26.54,"low":25.83,"open":26.36,"volume":25150000}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":4153,"close":30.2,"high":30.59,"low":28.67,"open":28.67,"volume":71630000},{"timestamp":1659015000,"date":"2022-07-28","index":4154,"close":30.78,"high":30.97,"low":29.82,"open":30.18,"volume":20740000},{"timestamp":1659101400,"date":"2022-07-29","index":4155,"close":31.28,"high":31.49,"low":30.65,"open":30.88,"volume":15490000},{"timestamp":1659360600,"date":"2022-08-01","index":4156,"close":31.15,"high":31.6,"low":30.98,"open":31.17,"volume":10655000},{"timestamp":1659447000,"date":"2022-08-02","index":4157,"close":31,"high":31.54,"low":30.92,"open":30.98,"volume":6855000},{"timestamp":1659533400,"date":"2022-08-03","index":4158,"close":31.7,"high":31.98,"low":31,"open":31.22,"volume":10735000},{"timestamp":1659619800,"date":"2022-08-04","index":4159,"close":31.69,"high":31.98,"low":31.54,"open":31.7,"volume":10155000},{"timestamp":1659706200,"date":"2022-08-05","index":4160,"close":32.02,"high":32.08,"low":31.24,"open":31.4,"volume":9050000},{"timestamp":1659965400,"date":"2022-08-08","index":4161,"close":32.44,"high":32.49,"low":32.15,"open":32.2,"volume":9055000},{"timestamp":1660051800,"date":"2022-08-09","index":4162,"close":32.78,"high":32.85,"low":32.13,"open":32.21,"volume":13295000},{"timestamp":1660138200,"date":"2022-08-10","index":4163,"close":33.17,"high":33.68,"low":33.08,"open":33.47,"volume":14195000}]},{"date":"2022-04-26","estimated":5.64,"reported":5.7,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":4080,"close":30.23,"high":30.68,"low":29.65,"open":30.54,"volume":9365000},{"timestamp":1649770200,"date":"2022-04-12","index":4081,"close":30.65,"high":31.5,"low":30.52,"open":30.62,"volume":9080000},{"timestamp":1649856600,"date":"2022-04-13","index":4082,"close":31.8,"high":31.87,"low":30.67,"open":30.68,"volume":8895000},{"timestamp":1649943000,"date":"2022-04-14","index":4083,"close":32.06,"high":32.25,"low":31.8,"open":32.05,"volume":9950000},{"timestamp":1650288600,"date":"2022-04-18","index":4084,"close":31.8,"high":32.24,"low":31.55,"open":31.83,"volume":8270000},{"timestamp":1650375000,"date":"2022-04-19","index":4085,"close":32.64,"high":32.8,"low":31.8,"open":31.8,"volume":11535000},{"timestamp":1650461400,"date":"2022-04-20","index":4086,"close":32.25,"high":32.9,"low":32.2,"open":32.86,"volume":7460000},{"timestamp":1650547800,"date":"2022-04-21","index":4087,"close":30.42,"high":32.7,"low":30.39,"open":32.54,"volume":15250000},{"timestamp":1650634200,"date":"2022-04-22","index":4088,"close":29.62,"high":30.74,"low":29.51,"open":30.19,"volume":11750000},{"timestamp":1650893400,"date":"2022-04-25","index":4089,"close":30.32,"high":30.34,"low":28.92,"open":29.4,"volume":13520000},{"timestamp":1650979800,"date":"2022-04-26","index":4090,"close":28.76,"high":29.95,"low":28.51,"open":29.86,"volume":22215000}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":4091,"close":29.51,"high":30.25,"low":28.52,"open":29.95,"volume":26945000},{"timestamp":1651152600,"date":"2022-04-28","index":4092,"close":30.02,"high":30.53,"low":29.25,"open":30.08,"volume":14985000},{"timestamp":1651239000,"date":"2022-04-29","index":4093,"close":29.11,"high":30.24,"low":29.02,"open":29.85,"volume":13115000},{"timestamp":1651498200,"date":"2022-05-02","index":4094,"close":29.22,"high":29.25,"low":28.2,"open":29.02,"volume":11685000},{"timestamp":1651584600,"date":"2022-05-03","index":4095,"close":28.95,"high":29.28,"low":28.42,"open":29.14,"volume":11160000},{"timestamp":1651671000,"date":"2022-05-04","index":4096,"close":28.69,"high":29.13,"low":27.62,"open":29.01,"volume":20925000},{"timestamp":1651757400,"date":"2022-05-05","index":4097,"close":27.4,"high":28.61,"low":26.89,"open":28.31,"volume":24845000},{"timestamp":1651843800,"date":"2022-05-06","index":4098,"close":27.09,"high":27.32,"low":26.24,"open":26.9,"volume":14945000},{"timestamp":1652103000,"date":"2022-05-09","index":4099,"close":25.53,"high":26.6,"low":25.44,"open":26.47,"volume":19900000},{"timestamp":1652189400,"date":"2022-05-10","index":4100,"close":26.42,"high":26.78,"low":25.46,"open":25.93,"volume":19815000},{"timestamp":1652275800,"date":"2022-05-11","index":4101,"close":25.63,"high":27.23,"low":25.58,"open":26.2,"volume":15610000}]},{"date":"2022-02-08","estimated":5.26,"reported":5.58,"pre":[{"timestamp":1643121000,"date":"2022-01-25","index":4027,"close":27.37,"high":28,"low":27.18,"open":27.8,"volume":22475000},{"timestamp":1643207400,"date":"2022-01-26","index":4028,"close":27.17,"high":28.53,"low":26.93,"open":28.14,"volume":15865000},{"timestamp":1643293800,"date":"2022-01-27","index":4029,"close":26.9,"high":27.94,"low":26.87,"open":27.54,"volume":13550000},{"timestamp":1643380200,"date":"2022-01-28","index":4030,"close":28.2,"high":28.24,"low":26.67,"open":26.88,"volume":14945000},{"timestamp":1643639400,"date":"2022-01-31","index":4031,"close":29.71,"high":29.78,"low":28.45,"open":28.45,"volume":23085000},{"timestamp":1643725800,"date":"2022-02-01","index":4032,"close":30.25,"high":30.26,"low":29.47,"open":30,"volume":13235000},{"timestamp":1643812200,"date":"2022-02-02","index":4033,"close":29.69,"high":30.42,"low":29.64,"open":30.4,"volume":17370000},{"timestamp":1643898600,"date":"2022-02-03","index":4034,"close":28.95,"high":29.39,"low":28.81,"open":29.12,"volume":19130000},{"timestamp":1643985000,"date":"2022-02-04","index":4035,"close":29.67,"high":29.98,"low":28.76,"open":28.83,"volume":17345000},{"timestamp":1644244200,"date":"2022-02-07","index":4036,"close":29.06,"high":30.1,"low":28.91,"open":29.72,"volume":16620000},{"timestamp":1644330600,"date":"2022-02-08","index":4037,"close":29.21,"high":29.46,"low":28.69,"open":29.06,"volume":40080000}],"post":[{"timestamp":1644417000,"date":"2022-02-09","index":4038,"close":32.17,"high":32.32,"low":30.9,"open":31.51,"volume":54105000},{"timestamp":1644503400,"date":"2022-02-10","index":4039,"close":31.56,"high":32.13,"low":31.32,"open":31.74,"volume":18350000},{"timestamp":1644589800,"date":"2022-02-11","index":4040,"close":31.23,"high":31.96,"low":30.9,"open":31.76,"volume":15385000},{"timestamp":1644849000,"date":"2022-02-14","index":4041,"close":31.28,"high":31.86,"low":30.96,"open":31.16,"volume":15705000},{"timestamp":1644935400,"date":"2022-02-15","index":4042,"close":31.34,"high":31.9,"low":31.15,"open":31.58,"volume":11120000},{"timestamp":1645021800,"date":"2022-02-16","index":4043,"close":31.51,"high":31.62,"low":30.76,"open":31,"volume":13435000},{"timestamp":1645108200,"date":"2022-02-17","index":4044,"close":30.2,"high":31.3,"low":29.99,"open":31.25,"volume":19190000},{"timestamp":1645194600,"date":"2022-02-18","index":4045,"close":30.47,"high":30.96,"low":30.12,"open":30.12,"volume":12265000},{"timestamp":1645540200,"date":"2022-02-22","index":4046,"close":29.6,"high":30.61,"low":29.07,"open":30.17,"volume":18825000},{"timestamp":1645626600,"date":"2022-02-23","index":4047,"close":28.58,"high":29.9,"low":28.43,"open":29.65,"volume":14135000},{"timestamp":1645713000,"date":"2022-02-24","index":4048,"close":29.69,"high":29.75,"low":27.24,"open":27.4,"volume":19670000}]},{"date":"2021-10-21","estimated":6.32,"reported":7.02,"pre":[{"timestamp":1633613400,"date":"2021-10-07","index":3952,"close":36.93,"high":37.41,"low":36.9,"open":37.1,"volume":7135000},{"timestamp":1633699800,"date":"2021-10-08","index":3953,"close":36.35,"high":37.09,"low":36.29,"open":36.94,"volume":8025000},{"timestamp":1633959000,"date":"2021-10-11","index":3954,"close":35.68,"high":36.36,"low":35.52,"open":36.33,"volume":12005000},{"timestamp":1634045400,"date":"2021-10-12","index":3955,"close":36.07,"high":36.29,"low":35.56,"open":35.95,"volume":11275000},{"timestamp":1634131800,"date":"2021-10-13","index":3956,"close":36.21,"high":36.35,"low":35.82,"open":36.2,"volume":7605000},{"timestamp":1634218200,"date":"2021-10-14","index":3957,"close":36.81,"high":36.96,"low":36.47,"open":36.56,"volume":12710000},{"timestamp":1634304600,"date":"2021-10-15","index":3958,"close":36.62,"high":37.09,"low":36.52,"open":37.09,"volume":8330000},{"timestamp":1634563800,"date":"2021-10-18","index":3959,"close":37.05,"high":37.23,"low":36.56,"open":36.68,"volume":11060000},{"timestamp":1634650200,"date":"2021-10-19","index":3960,"close":36.82,"high":37.33,"low":36.81,"open":37.28,"volume":7065000},{"timestamp":1634736600,"date":"2021-10-20","index":3961,"close":36.46,"high":36.68,"low":36.07,"open":36.64,"volume":13150000},{"timestamp":1634823000,"date":"2021-10-21","index":3962,"close":36.88,"high":36.99,"low":36.24,"open":36.33,"volume":19235000}],"post":[{"timestamp":1634909400,"date":"2021-10-22","index":3963,"close":35.84,"high":37.11,"low":35.47,"open":36.88,"volume":29540000},{"timestamp":1635168600,"date":"2021-10-25","index":3964,"close":35.5,"high":35.97,"low":35.23,"open":35.84,"volume":14260000},{"timestamp":1635255000,"date":"2021-10-26","index":3965,"close":34.97,"high":35.81,"low":34.8,"open":35.64,"volume":12720000},{"timestamp":1635341400,"date":"2021-10-27","index":3966,"close":35.32,"high":35.75,"low":34.96,"open":35.09,"volume":11080000},{"timestamp":1635427800,"date":"2021-10-28","index":3967,"close":35.55,"high":35.73,"low":35.25,"open":35.32,"volume":9550000},{"timestamp":1635514200,"date":"2021-10-29","index":3968,"close":35.58,"high":35.72,"low":35.12,"open":35.19,"volume":8750000},{"timestamp":1635773400,"date":"2021-11-01","index":3969,"close":36.02,"high":36.17,"low":35.56,"open":35.69,"volume":13700000},{"timestamp":1635859800,"date":"2021-11-02","index":3970,"close":35.99,"high":36.22,"low":35.96,"open":36.07,"volume":9595000},{"timestamp":1635946200,"date":"2021-11-03","index":3971,"close":35.54,"high":35.9,"low":35.2,"open":35.83,"volume":10165000},{"timestamp":1636032600,"date":"2021-11-04","index":3972,"close":36.16,"high":36.18,"low":35.5,"open":35.57,"volume":11345000},{"timestamp":1636119000,"date":"2021-11-05","index":3973,"close":35.89,"high":36.59,"low":35.83,"open":36.3,"volume":10555000}]},{"date":"2021-07-20","estimated":6.52,"reported":7.46,"pre":[{"timestamp":1625578200,"date":"2021-07-06","index":3886,"close":31.33,"high":31.44,"low":31.17,"open":31.42,"volume":11035000},{"timestamp":1625664600,"date":"2021-07-07","index":3887,"close":31.68,"high":31.96,"low":31.38,"open":31.42,"volume":10915000},{"timestamp":1625751000,"date":"2021-07-08","index":3888,"close":31.52,"high":31.79,"low":30.95,"open":31.15,"volume":15020000},{"timestamp":1625837400,"date":"2021-07-09","index":3889,"close":31.84,"high":31.93,"low":31.47,"open":31.5,"volume":9825000},{"timestamp":1626096600,"date":"2021-07-12","index":3890,"close":32.31,"high":32.36,"low":31.78,"open":31.78,"volume":13060000},{"timestamp":1626183000,"date":"2021-07-13","index":3891,"close":32.15,"high":32.53,"low":32.13,"open":32.28,"volume":10340000},{"timestamp":1626269400,"date":"2021-07-14","index":3892,"close":32.4,"high":32.46,"low":32.04,"open":32.3,"volume":11400000},{"timestamp":1626355800,"date":"2021-07-15","index":3893,"close":31.64,"high":32.45,"low":31.4,"open":32.45,"volume":12740000},{"timestamp":1626442200,"date":"2021-07-16","index":3894,"close":31.21,"high":31.85,"low":31.17,"open":31.85,"volume":11675000},{"timestamp":1626701400,"date":"2021-07-19","index":3895,"close":31.02,"high":31.06,"low":30.5,"open":30.68,"volume":12675000},{"timestamp":1626787800,"date":"2021-07-20","index":3896,"close":31.49,"high":31.74,"low":31.13,"open":31.43,"volume":21550000}],"post":[{"timestamp":1626874200,"date":"2021-07-21","index":3897,"close":35.12,"high":35.57,"low":33.14,"open":33.14,"volume":70075000},{"timestamp":1626960600,"date":"2021-07-22","index":3898,"close":35.97,"high":36.13,"low":34.82,"open":34.95,"volume":28485000},{"timestamp":1627047000,"date":"2021-07-23","index":3899,"close":36.62,"high":36.67,"low":35.68,"open":36.18,"volume":21330000},{"timestamp":1627306200,"date":"2021-07-26","index":3900,"close":36.14,"high":36.8,"low":36.07,"open":36.56,"volume":15700000},{"timestamp":1627392600,"date":"2021-07-27","index":3901,"close":36.7,"high":36.83,"low":35.92,"open":36.14,"volume":13000000},{"timestamp":1627479000,"date":"2021-07-28","index":3902,"close":36.33,"high":36.68,"low":35.97,"open":36.53,"volume":13075000},{"timestamp":1627565400,"date":"2021-07-29","index":3903,"close":36.92,"high":37.06,"low":36.33,"open":36.33,"volume":10515000},{"timestamp":1627651800,"date":"2021-07-30","index":3904,"close":37.27,"high":37.34,"low":36.67,"open":36.81,"volume":13085000},{"timestamp":1627911000,"date":"2021-08-02","index":3905,"close":37.29,"high":37.56,"low":37.11,"open":37.54,"volume":10235000},{"timestamp":1627997400,"date":"2021-08-03","index":3906,"close":37.69,"high":37.77,"low":37.09,"open":37.45,"volume":12175000},{"timestamp":1628083800,"date":"2021-08-04","index":3907,"close":37.98,"high":38.12,"low":37.53,"open":37.73,"volume":13410000}]},{"date":"2021-04-21","estimated":4.89,"reported":5.36,"pre":[{"timestamp":1617802200,"date":"2021-04-07","index":3824,"close":30,"high":30.93,"low":29.88,"open":30.07,"volume":26180000},{"timestamp":1617888600,"date":"2021-04-08","index":3825,"close":30.48,"high":30.6,"low":30.02,"open":30.3,"volume":11480000},{"timestamp":1617975000,"date":"2021-04-09","index":3826,"close":30.63,"high":30.68,"low":30.07,"open":30.37,"volume":11240000},{"timestamp":1618234200,"date":"2021-04-12","index":3827,"close":30.79,"high":31.59,"low":30.58,"open":31.11,"volume":15095000},{"timestamp":1618320600,"date":"2021-04-13","index":3828,"close":30.75,"high":31.19,"low":30.36,"open":31,"volume":11765000},{"timestamp":1618407000,"date":"2021-04-14","index":3829,"close":30.33,"high":30.88,"low":30.21,"open":30.72,"volume":11135000},{"timestamp":1618493400,"date":"2021-04-15","index":3830,"close":30.85,"high":30.85,"low":30.4,"open":30.54,"volume":11585000},{"timestamp":1618579800,"date":"2021-04-16","index":3831,"close":30.7,"high":31.18,"low":30.54,"open":31,"volume":9355000},{"timestamp":1618839000,"date":"2021-04-19","index":3832,"close":31,"high":31.22,"low":30.47,"open":30.52,"volume":17050000},{"timestamp":1618925400,"date":"2021-04-20","index":3833,"close":30.64,"high":31.1,"low":30.26,"open":31.1,"volume":11795000},{"timestamp":1619011800,"date":"2021-04-21","index":3834,"close":30.15,"high":30.72,"low":29.94,"open":30.66,"volume":25490000}],"post":[{"timestamp":1619098200,"date":"2021-04-22","index":3835,"close":29.6,"high":30.78,"low":29.28,"open":30.55,"volume":33555000},{"timestamp":1619184600,"date":"2021-04-23","index":3836,"close":29.37,"high":29.7,"low":29.22,"open":29.64,"volume":18700000},{"timestamp":1619443800,"date":"2021-04-26","index":3837,"close":29.42,"high":29.51,"low":29.07,"open":29.37,"volume":16780000},{"timestamp":1619530200,"date":"2021-04-27","index":3838,"close":29.38,"high":29.89,"low":29.31,"open":29.59,"volume":11420000},{"timestamp":1619616600,"date":"2021-04-28","index":3839,"close":29.52,"high":29.64,"low":29.2,"open":29.56,"volume":10570000},{"timestamp":1619703000,"date":"2021-04-29","index":3840,"close":29.68,"high":29.79,"low":29.18,"open":29.42,"volume":10895000},{"timestamp":1619789400,"date":"2021-04-30","index":3841,"close":29.84,"high":30.03,"low":29.58,"open":29.6,"volume":13150000},{"timestamp":1620048600,"date":"2021-05-03","index":3842,"close":29.42,"high":30,"low":29.4,"open":30,"volume":10625000},{"timestamp":1620135000,"date":"2021-05-04","index":3843,"close":29,"high":29.32,"low":28.65,"open":29.32,"volume":12480000},{"timestamp":1620221400,"date":"2021-05-05","index":3844,"close":28.53,"high":29.22,"low":28.41,"open":29.19,"volume":9775000},{"timestamp":1620307800,"date":"2021-05-06","index":3845,"close":28.23,"high":28.56,"low":27.84,"open":28.51,"volume":14365000}]},{"date":"2021-02-02","estimated":3.73,"reported":3.48,"pre":[{"timestamp":1611066600,"date":"2021-01-19","index":3770,"close":28.59,"high":28.66,"low":27.84,"open":28.4,"volume":11135000},{"timestamp":1611153000,"date":"2021-01-20","index":3771,"close":29.61,"high":29.67,"low":28.75,"open":28.88,"volume":14800000},{"timestamp":1611239400,"date":"2021-01-21","index":3772,"close":30.07,"high":30.17,"low":29.53,"open":29.54,"volume":14915000},{"timestamp":1611325800,"date":"2021-01-22","index":3773,"close":29.88,"high":30.15,"low":29.68,"open":29.85,"volume":11415000},{"timestamp":1611585000,"date":"2021-01-25","index":3774,"close":29.73,"high":30.2,"low":29.37,"open":30.08,"volume":9910000},{"timestamp":1611671400,"date":"2021-01-26","index":3775,"close":29.78,"high":29.94,"low":29.63,"open":29.88,"volume":6430000},{"timestamp":1611757800,"date":"2021-01-27","index":3776,"close":29.33,"high":29.96,"low":29.2,"open":29.6,"volume":13850000},{"timestamp":1611844200,"date":"2021-01-28","index":3777,"close":29.61,"high":30.03,"low":29.32,"open":29.42,"volume":11720000},{"timestamp":1611930600,"date":"2021-01-29","index":3778,"close":29.6,"high":30.05,"low":29.42,"open":29.49,"volume":11560000},{"timestamp":1612189800,"date":"2021-02-01","index":3779,"close":30.18,"high":30.33,"low":29.59,"open":29.9,"volume":12780000},{"timestamp":1612276200,"date":"2021-02-02","index":3780,"close":30.46,"high":31.07,"low":30.43,"open":30.5,"volume":22425000}],"post":[{"timestamp":1612362600,"date":"2021-02-03","index":3781,"close":30,"high":30.59,"low":29.23,"open":29.9,"volume":32445000},{"timestamp":1612449000,"date":"2021-02-04","index":3782,"close":29.59,"high":30.21,"low":29.48,"open":30.12,"volume":17510000},{"timestamp":1612535400,"date":"2021-02-05","index":3783,"close":30.14,"high":30.27,"low":29.54,"open":29.74,"volume":15695000},{"timestamp":1612794600,"date":"2021-02-08","index":3784,"close":30.08,"high":30.24,"low":29.83,"open":30.16,"volume":10435000},{"timestamp":1612881000,"date":"2021-02-09","index":3785,"close":31.01,"high":31.3,"low":30.02,"open":30.02,"volume":19215000},{"timestamp":1612967400,"date":"2021-02-10","index":3786,"close":30.89,"high":31.22,"low":30.5,"open":31.2,"volume":11445000},{"timestamp":1613053800,"date":"2021-02-11","index":3787,"close":30.86,"high":30.97,"low":30.64,"open":30.87,"volume":8415000},{"timestamp":1613140200,"date":"2021-02-12","index":3788,"close":30.55,"high":30.87,"low":30.44,"open":30.8,"volume":6955000},{"timestamp":1613485800,"date":"2021-02-16","index":3789,"close":29.68,"high":30.62,"low":29.53,"open":30.62,"volume":15980000},{"timestamp":1613572200,"date":"2021-02-17","index":3790,"close":29.19,"high":29.55,"low":28.86,"open":29.53,"volume":13265000},{"timestamp":1613658600,"date":"2021-02-18","index":3791,"close":29.13,"high":29.32,"low":28.88,"open":28.96,"volume":8710000}]},{"date":"2020-10-21","estimated":3.47,"reported":3.76,"pre":[{"timestamp":1602077400,"date":"2020-10-07","index":3700,"close":25.57,"high":25.91,"low":25.32,"open":25.45,"volume":12085000},{"timestamp":1602163800,"date":"2020-10-08","index":3701,"close":25.64,"high":25.76,"low":25.2,"open":25.76,"volume":12075000},{"timestamp":1602250200,"date":"2020-10-09","index":3702,"close":25.64,"high":25.84,"low":25.54,"open":25.75,"volume":12190000},{"timestamp":1602509400,"date":"2020-10-12","index":3703,"close":25.58,"high":25.84,"low":25.51,"open":25.82,"volume":10240000},{"timestamp":1602595800,"date":"2020-10-13","index":3704,"close":26.5,"high":26.6,"low":25.44,"open":25.65,"volume":20020000},{"timestamp":1602682200,"date":"2020-10-14","index":3705,"close":26.43,"high":26.84,"low":26.3,"open":26.6,"volume":14230000},{"timestamp":1602768600,"date":"2020-10-15","index":3706,"close":26.86,"high":26.9,"low":26.1,"open":26.12,"volume":13090000},{"timestamp":1602855000,"date":"2020-10-16","index":3707,"close":26.79,"high":27.14,"low":26.71,"open":26.98,"volume":14875000},{"timestamp":1603114200,"date":"2020-10-19","index":3708,"close":26.71,"high":27.15,"low":26.56,"open":26.9,"volume":16010000},{"timestamp":1603200600,"date":"2020-10-20","index":3709,"close":26.97,"high":27.29,"low":26.76,"open":26.9,"volume":16530000},{"timestamp":1603287000,"date":"2020-10-21","index":3710,"close":27.33,"high":27.33,"low":26.76,"open":26.88,"volume":39615000}],"post":[{"timestamp":1603373400,"date":"2020-10-22","index":3711,"close":26.01,"high":26.28,"low":25.08,"open":25.84,"volume":64825000},{"timestamp":1603459800,"date":"2020-10-23","index":3712,"close":26.78,"high":26.97,"low":25.92,"open":26,"volume":38135000},{"timestamp":1603719000,"date":"2020-10-26","index":3713,"close":26.24,"high":26.53,"low":25.7,"open":26.46,"volume":27205000},{"timestamp":1603805400,"date":"2020-10-27","index":3714,"close":26.2,"high":26.28,"low":25.93,"open":26.21,"volume":14905000},{"timestamp":1603891800,"date":"2020-10-28","index":3715,"close":25.07,"high":25.91,"low":25.02,"open":25.84,"volume":23970000},{"timestamp":1603978200,"date":"2020-10-29","index":3716,"close":24.86,"high":25.29,"low":24.78,"open":25.06,"volume":14215000},{"timestamp":1604064600,"date":"2020-10-30","index":3717,"close":24.03,"high":24.9,"low":23.83,"open":24.75,"volume":24565000},{"timestamp":1604327400,"date":"2020-11-02","index":3718,"close":23.77,"high":24.2,"low":23.45,"open":24.2,"volume":18435000},{"timestamp":1604413800,"date":"2020-11-03","index":3719,"close":24.19,"high":24.33,"low":23.76,"open":23.97,"volume":16115000},{"timestamp":1604500200,"date":"2020-11-04","index":3720,"close":25.55,"high":25.98,"low":24.7,"open":24.76,"volume":28070000},{"timestamp":1604586600,"date":"2020-11-05","index":3721,"close":26.21,"high":26.25,"low":25.68,"open":26.19,"volume":14945000}]},{"date":"2020-07-22","estimated":0.35,"reported":0.4,"pre":[{"timestamp":1594215000,"date":"2020-07-08","index":3636,"close":22.29,"high":22.66,"low":22.14,"open":22.38,"volume":15925000},{"timestamp":1594301400,"date":"2020-07-09","index":3637,"close":22.31,"high":22.66,"low":22.11,"open":22.6,"volume":14390000},{"timestamp":1594387800,"date":"2020-07-10","index":3638,"close":22.36,"high":22.37,"low":22.02,"open":22.21,"volume":10945000},{"timestamp":1594647000,"date":"2020-07-13","index":3639,"close":21.78,"high":22.81,"low":21.74,"open":22.64,"volume":18210000},{"timestamp":1594733400,"date":"2020-07-14","index":3640,"close":22.06,"high":22.1,"low":21.35,"open":21.78,"volume":13365000},{"timestamp":1594819800,"date":"2020-07-15","index":3641,"close":22.67,"high":22.71,"low":22.09,"open":22.52,"volume":16605000},{"timestamp":1594906200,"date":"2020-07-16","index":3642,"close":22.59,"high":22.66,"low":22.25,"open":22.48,"volume":12085000},{"timestamp":1594992600,"date":"2020-07-17","index":3643,"close":22.72,"high":22.78,"low":22.45,"open":22.73,"volume":13760000},{"timestamp":1595251800,"date":"2020-07-20","index":3644,"close":23.27,"high":23.39,"low":22.95,"open":23,"volume":21015000},{"timestamp":1595338200,"date":"2020-07-21","index":3645,"close":23.26,"high":23.53,"low":23.02,"open":23.53,"volume":14055000},{"timestamp":1595424600,"date":"2020-07-22","index":3646,"close":23.71,"high":23.74,"low":23.22,"open":23.22,"volume":37470000}],"post":[{"timestamp":1595511000,"date":"2020-07-23","index":3647,"close":22.42,"high":23.72,"low":22.34,"open":23.38,"volume":48045000},{"timestamp":1595597400,"date":"2020-07-24","index":3648,"close":22.61,"high":22.63,"low":21.9,"open":22.25,"volume":21070000},{"timestamp":1595856600,"date":"2020-07-27","index":3649,"close":22.86,"high":23.04,"low":22.55,"open":22.79,"volume":17145000},{"timestamp":1595943000,"date":"2020-07-28","index":3650,"close":22.24,"high":22.85,"low":22.21,"open":22.81,"volume":15795000},{"timestamp":1596029400,"date":"2020-07-29","index":3651,"close":23.06,"high":23.1,"low":22.36,"open":22.4,"volume":14875000},{"timestamp":1596115800,"date":"2020-07-30","index":3652,"close":22.97,"high":23.21,"low":22.77,"open":22.79,"volume":12215000},{"timestamp":1596202200,"date":"2020-07-31","index":3653,"close":23.1,"high":23.1,"low":22.56,"open":23.07,"volume":15140000},{"timestamp":1596461400,"date":"2020-08-03","index":3654,"close":22.93,"high":23.13,"low":22.73,"open":23.07,"volume":11840000},{"timestamp":1596547800,"date":"2020-08-04","index":3655,"close":23.29,"high":23.32,"low":22.92,"open":22.98,"volume":11105000},{"timestamp":1596634200,"date":"2020-08-05","index":3656,"close":23.4,"high":23.5,"low":23.14,"open":23.4,"volume":10370000},{"timestamp":1596720600,"date":"2020-08-06","index":3657,"close":23.74,"high":23.8,"low":23.31,"open":23.31,"volume":12405000}]},{"date":"2020-04-21","estimated":2.91,"reported":3.08,"pre":[{"timestamp":1586179800,"date":"2020-04-06","index":3572,"close":13.8,"high":14.15,"low":12.6,"open":12.65,"volume":49205000},{"timestamp":1586266200,"date":"2020-04-07","index":3573,"close":14.09,"high":15.13,"low":13.49,"open":15,"volume":49790000},{"timestamp":1586352600,"date":"2020-04-08","index":3574,"close":14.5,"high":14.7,"low":14,"open":14.18,"volume":30660000},{"timestamp":1586439000,"date":"2020-04-09","index":3575,"close":15.42,"high":15.78,"low":14.64,"open":14.9,"volume":51330000},{"timestamp":1586784600,"date":"2020-04-13","index":3576,"close":14.88,"high":15.42,"low":14.56,"open":15.38,"volume":34125000},{"timestamp":1586871000,"date":"2020-04-14","index":3577,"close":15.71,"high":15.88,"low":15.3,"open":15.44,"volume":41890000},{"timestamp":1586957400,"date":"2020-04-15","index":3578,"close":15.4,"high":15.56,"low":15.04,"open":15.15,"volume":28580000},{"timestamp":1587043800,"date":"2020-04-16","index":3579,"close":15.73,"high":15.8,"low":15.17,"open":15.46,"volume":28145000},{"timestamp":1587130200,"date":"2020-04-17","index":3580,"close":16.41,"high":16.49,"low":16.06,"open":16.22,"volume":32920000},{"timestamp":1587389400,"date":"2020-04-20","index":3581,"close":16.17,"high":16.44,"low":16.08,"open":16.14,"volume":29400000},{"timestamp":1587475800,"date":"2020-04-21","index":3582,"close":15.73,"high":16.18,"low":15.44,"open":15.98,"volume":48860000}],"post":[{"timestamp":1587562200,"date":"2020-04-22","index":3583,"close":17.65,"high":18.1,"low":16.68,"open":16.98,"volume":117725000},{"timestamp":1587648600,"date":"2020-04-23","index":3584,"close":17.34,"high":18.2,"low":17.18,"open":17.9,"volume":66025000},{"timestamp":1587735000,"date":"2020-04-24","index":3585,"close":17.65,"high":17.76,"low":17.22,"open":17.47,"volume":26510000},{"timestamp":1587994200,"date":"2020-04-27","index":3586,"close":17.66,"high":18,"low":17.62,"open":17.82,"volume":25925000},{"timestamp":1588080600,"date":"2020-04-28","index":3587,"close":17.37,"high":17.98,"low":17.28,"open":17.98,"volume":25835000},{"timestamp":1588167000,"date":"2020-04-29","index":3588,"close":17.65,"high":17.88,"low":17.26,"open":17.6,"volume":25875000},{"timestamp":1588253400,"date":"2020-04-30","index":3589,"close":17.57,"high":17.96,"low":17.54,"open":17.6,"volume":22470000},{"timestamp":1588339800,"date":"2020-05-01","index":3590,"close":17.5,"high":17.67,"low":17.14,"open":17.18,"volume":21730000},{"timestamp":1588599000,"date":"2020-05-04","index":3591,"close":17.5,"high":17.52,"low":17.13,"open":17.25,"volume":14060000},{"timestamp":1588685400,"date":"2020-05-05","index":3592,"close":17.4,"high":17.73,"low":17.31,"open":17.64,"volume":15935000},{"timestamp":1588771800,"date":"2020-05-06","index":3593,"close":17.34,"high":17.68,"low":17.34,"open":17.51,"volume":14565000}]},{"date":"2020-02-04","estimated":2.75,"reported":2.86,"pre":[{"timestamp":1579617000,"date":"2020-01-21","index":3519,"close":17.41,"high":17.75,"low":17.38,"open":17.57,"volume":14940000},{"timestamp":1579703400,"date":"2020-01-22","index":3520,"close":17.58,"high":17.66,"low":17.46,"open":17.56,"volume":12975000},{"timestamp":1579789800,"date":"2020-01-23","index":3521,"close":17.6,"high":17.68,"low":17.46,"open":17.48,"volume":12105000},{"timestamp":1579876200,"date":"2020-01-24","index":3522,"close":17.39,"high":17.7,"low":17.23,"open":17.7,"volume":16150000},{"timestamp":1580135400,"date":"2020-01-27","index":3523,"close":17.3,"high":17.36,"low":17.12,"open":17.23,"volume":12960000},{"timestamp":1580221800,"date":"2020-01-28","index":3524,"close":17.56,"high":17.64,"low":17.34,"open":17.34,"volume":17530000},{"timestamp":1580308200,"date":"2020-01-29","index":3525,"close":17.59,"high":17.68,"low":17.51,"open":17.57,"volume":9130000},{"timestamp":1580394600,"date":"2020-01-30","index":3526,"close":17.6,"high":17.77,"low":17.47,"open":17.57,"volume":12555000},{"timestamp":1580481000,"date":"2020-01-31","index":3527,"close":17.34,"high":17.7,"low":17.3,"open":17.59,"volume":19290000},{"timestamp":1580740200,"date":"2020-02-03","index":3528,"close":17.35,"high":17.6,"low":17.33,"open":17.36,"volume":22850000},{"timestamp":1580826600,"date":"2020-02-04","index":3529,"close":17.7,"high":17.8,"low":17.47,"open":17.52,"volume":49110000}],"post":[{"timestamp":1580913000,"date":"2020-02-05","index":3530,"close":17.08,"high":17.86,"low":17.03,"open":17.84,"volume":51735000},{"timestamp":1580999400,"date":"2020-02-06","index":3531,"close":17.14,"high":17.27,"low":16.94,"open":17.16,"volume":34475000},{"timestamp":1581085800,"date":"2020-02-07","index":3532,"close":17.28,"high":17.32,"low":17,"open":17.17,"volume":28685000},{"timestamp":1581345000,"date":"2020-02-10","index":3533,"close":17.81,"high":17.83,"low":17.19,"open":17.23,"volume":25605000},{"timestamp":1581431400,"date":"2020-02-11","index":3534,"close":17.82,"high":17.98,"low":17.8,"open":17.86,"volume":16740000},{"timestamp":1581517800,"date":"2020-02-12","index":3535,"close":18.01,"high":18.03,"low":17.75,"open":17.81,"volume":19885000},{"timestamp":1581604200,"date":"2020-02-13","index":3536,"close":18.26,"high":18.3,"low":17.96,"open":17.97,"volume":21145000},{"timestamp":1581690600,"date":"2020-02-14","index":3537,"close":18.44,"high":18.47,"low":18.17,"open":18.26,"volume":18340000},{"timestamp":1582036200,"date":"2020-02-18","index":3538,"close":18.55,"high":18.68,"low":18.45,"open":18.48,"volume":18455000},{"timestamp":1582122600,"date":"2020-02-19","index":3539,"close":18.68,"high":18.78,"low":18.62,"open":18.68,"volume":15910000},{"timestamp":1582209000,"date":"2020-02-20","index":3540,"close":18.55,"high":18.81,"low":18.33,"open":18.52,"volume":18140000}]}] +[{"date":"2025-10-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-04","estimated":0.24,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":0.25,"reported":0.27,"pre":[{"timestamp":1728999000,"date":"2024-10-15","index":4711,"close":59.81,"high":60.09,"low":58.91,"open":59.69,"volume":8134900},{"timestamp":1729085400,"date":"2024-10-16","index":4712,"close":59.12,"high":60.08,"low":58.85,"open":59.91,"volume":5865700},{"timestamp":1729171800,"date":"2024-10-17","index":4713,"close":58.86,"high":59.39,"low":58.52,"open":59.24,"volume":6326100},{"timestamp":1729258200,"date":"2024-10-18","index":4714,"close":59.39,"high":59.5,"low":58.75,"open":59.3,"volume":5863700},{"timestamp":1729517400,"date":"2024-10-21","index":4715,"close":59.7,"high":59.85,"low":59.21,"open":59.74,"volume":6425000},{"timestamp":1729603800,"date":"2024-10-22","index":4716,"close":59.88,"high":60.1,"low":59.25,"open":59.69,"volume":7377500},{"timestamp":1729690200,"date":"2024-10-23","index":4717,"close":59.02,"high":59.58,"low":58.42,"open":59.56,"volume":9523800},{"timestamp":1729776600,"date":"2024-10-24","index":4718,"close":59.44,"high":59.63,"low":58.97,"open":59.27,"volume":7048500},{"timestamp":1729863000,"date":"2024-10-25","index":4719,"close":59.44,"high":59.86,"low":59.23,"open":59.84,"volume":6074200},{"timestamp":1730122200,"date":"2024-10-28","index":4720,"close":60.6,"high":61.25,"low":59.84,"open":59.85,"volume":12121400},{"timestamp":1730208600,"date":"2024-10-29","index":4721,"close":60.49,"high":60.79,"low":59.94,"open":60.76,"volume":23959200}],"post":[{"timestamp":1730295000,"date":"2024-10-30","index":4722,"close":55.73,"high":58,"low":55.51,"open":57.36,"volume":28560300},{"timestamp":1730404802,"date":"2024-10-31","index":4723,"close":55.77,"high":57.42,"low":55.02,"open":55.17,"volume":14016726},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-24","estimated":0.32,"reported":0.34,"pre":[{"timestamp":1720618200,"date":"2024-07-10","index":4643,"close":58.3,"high":58.63,"low":56.82,"open":57.43,"volume":20298400},{"timestamp":1720704600,"date":"2024-07-11","index":4644,"close":57.55,"high":58.5,"low":57.37,"open":58,"volume":13326300},{"timestamp":1720791000,"date":"2024-07-12","index":4645,"close":57.67,"high":58.67,"low":57.43,"open":57.76,"volume":14046500},{"timestamp":1721050200,"date":"2024-07-15","index":4646,"close":56.61,"high":57.8,"low":56.48,"open":57.75,"volume":15192400},{"timestamp":1721136600,"date":"2024-07-16","index":4647,"close":57.74,"high":57.92,"low":56.23,"open":56.76,"volume":14404300},{"timestamp":1721223000,"date":"2024-07-17","index":4648,"close":55.29,"high":57.39,"low":55.1,"open":56.92,"volume":17208200},{"timestamp":1721309400,"date":"2024-07-18","index":4649,"close":53.38,"high":54.55,"low":52.63,"open":53.48,"volume":29138100},{"timestamp":1721395800,"date":"2024-07-19","index":4650,"close":53.54,"high":54,"low":52.95,"open":53.92,"volume":15629900},{"timestamp":1721655000,"date":"2024-07-22","index":4651,"close":53.56,"high":54.03,"low":52.98,"open":53.48,"volume":13869100},{"timestamp":1721741400,"date":"2024-07-23","index":4652,"close":52.55,"high":54.72,"low":52.34,"open":53.89,"volume":17558000},{"timestamp":1721827800,"date":"2024-07-24","index":4653,"close":51.78,"high":52.49,"low":51.46,"open":52.04,"volume":39208200}],"post":[{"timestamp":1721914200,"date":"2024-07-25","index":4654,"close":50.82,"high":51.6,"low":49.53,"open":50.51,"volume":40764300},{"timestamp":1722000600,"date":"2024-07-26","index":4655,"close":49.83,"high":51.59,"low":49.41,"open":51.24,"volume":24611100},{"timestamp":1722259800,"date":"2024-07-29","index":4656,"close":50.97,"high":51.29,"low":49.59,"open":49.91,"volume":16035300},{"timestamp":1722346200,"date":"2024-07-30","index":4657,"close":52.57,"high":52.76,"low":51.1,"open":51.18,"volume":23648500},{"timestamp":1722432600,"date":"2024-07-31","index":4658,"close":54.32,"high":54.51,"low":52.8,"open":53.5,"volume":23028900},{"timestamp":1722519000,"date":"2024-08-01","index":4659,"close":53.46,"high":55.07,"low":52.83,"open":54.29,"volume":14099600},{"timestamp":1722605400,"date":"2024-08-02","index":4660,"close":52.57,"high":52.85,"low":51.15,"open":52.33,"volume":15098100},{"timestamp":1722864600,"date":"2024-08-05","index":4661,"close":52.18,"high":52.74,"low":47.98,"open":48.25,"volume":14448600},{"timestamp":1722951000,"date":"2024-08-06","index":4662,"close":54.08,"high":55.11,"low":52.66,"open":52.93,"volume":16405700},{"timestamp":1723037400,"date":"2024-08-07","index":4663,"close":53.63,"high":55.3,"low":53.41,"open":54.5,"volume":11238800},{"timestamp":1723123800,"date":"2024-08-08","index":4664,"close":54.32,"high":54.89,"low":53.74,"open":54,"volume":9305800}]},{"date":"2024-04-24","estimated":11.68,"reported":13.37,"pre":[{"timestamp":1712755800,"date":"2024-04-10","index":4581,"close":59.31,"high":59.45,"low":58.02,"open":58.26,"volume":14205000},{"timestamp":1712842200,"date":"2024-04-11","index":4582,"close":59.81,"high":60.02,"low":59.32,"open":59.62,"volume":13570000},{"timestamp":1712928600,"date":"2024-04-12","index":4583,"close":59.15,"high":59.86,"low":58.83,"open":59.83,"volume":12785000},{"timestamp":1713187800,"date":"2024-04-15","index":4584,"close":58.73,"high":59.66,"low":58.62,"open":59.56,"volume":9935000},{"timestamp":1713274200,"date":"2024-04-16","index":4585,"close":58.85,"high":58.94,"low":58.41,"open":58.66,"volume":8030000},{"timestamp":1713360600,"date":"2024-04-17","index":4586,"close":58.06,"high":59.1,"low":57.87,"open":59.1,"volume":8860000},{"timestamp":1713447000,"date":"2024-04-18","index":4587,"close":58.16,"high":58.82,"low":57.95,"open":58.09,"volume":10690000},{"timestamp":1713533400,"date":"2024-04-19","index":4588,"close":57.38,"high":58.28,"low":56.92,"open":58.28,"volume":22100000},{"timestamp":1713792600,"date":"2024-04-22","index":4589,"close":57.69,"high":58.24,"low":57.34,"open":57.96,"volume":12975000},{"timestamp":1713879000,"date":"2024-04-23","index":4590,"close":58.3,"high":58.6,"low":57.84,"open":58.44,"volume":10505000},{"timestamp":1713965400,"date":"2024-04-24","index":4591,"close":58.54,"high":59.2,"low":58.33,"open":58.76,"volume":18165000}],"post":[{"timestamp":1714051800,"date":"2024-04-25","index":4592,"close":62.24,"high":62.91,"low":59.04,"open":60.24,"volume":34425000},{"timestamp":1714138200,"date":"2024-04-26","index":4593,"close":63.74,"high":64,"low":62.41,"open":62.41,"volume":16830000},{"timestamp":1714397400,"date":"2024-04-29","index":4594,"close":64.19,"high":64.83,"low":63.42,"open":64.33,"volume":12270000},{"timestamp":1714483800,"date":"2024-04-30","index":4595,"close":63.19,"high":64.28,"low":63.04,"open":63.99,"volume":17185000},{"timestamp":1714570200,"date":"2024-05-01","index":4596,"close":62.77,"high":63.15,"low":62.4,"open":63.06,"volume":11815000},{"timestamp":1714656600,"date":"2024-05-02","index":4597,"close":62.84,"high":63.36,"low":62.37,"open":63.09,"volume":8950000},{"timestamp":1714743000,"date":"2024-05-03","index":4598,"close":63.11,"high":63.53,"low":62.98,"open":63.19,"volume":13470000},{"timestamp":1715002200,"date":"2024-05-06","index":4599,"close":63.98,"high":64.04,"low":63.19,"open":63.19,"volume":9970000},{"timestamp":1715088600,"date":"2024-05-07","index":4600,"close":63.87,"high":64.24,"low":63.5,"open":64.11,"volume":11085000},{"timestamp":1715175000,"date":"2024-05-08","index":4601,"close":63.67,"high":64.32,"low":63.62,"open":64.08,"volume":10300000},{"timestamp":1715261400,"date":"2024-05-09","index":4602,"close":64.66,"high":64.66,"low":63.38,"open":63.66,"volume":12270000}]},{"date":"2024-02-06","estimated":9.75,"reported":10.36,"pre":[{"timestamp":1706020200,"date":"2024-01-23","index":4527,"close":46.44,"high":46.57,"low":46.01,"open":46.4,"volume":7980000},{"timestamp":1706106600,"date":"2024-01-24","index":4528,"close":46.7,"high":46.81,"low":46.52,"open":46.78,"volume":8090000},{"timestamp":1706193000,"date":"2024-01-25","index":4529,"close":46.24,"high":46.79,"low":46.16,"open":46.56,"volume":8520000},{"timestamp":1706279400,"date":"2024-01-26","index":4530,"close":46.53,"high":46.64,"low":46.15,"open":46.26,"volume":7255000},{"timestamp":1706538600,"date":"2024-01-29","index":4531,"close":48.09,"high":48.14,"low":46.29,"open":46.57,"volume":16330000},{"timestamp":1706625000,"date":"2024-01-30","index":4532,"close":48.39,"high":48.42,"low":47.88,"open":48,"volume":9290000},{"timestamp":1706711400,"date":"2024-01-31","index":4533,"close":48.18,"high":48.79,"low":48.15,"open":48.38,"volume":10775000},{"timestamp":1706797800,"date":"2024-02-01","index":4534,"close":48.84,"high":48.96,"low":48.24,"open":48.28,"volume":13430000},{"timestamp":1706884200,"date":"2024-02-02","index":4535,"close":49.65,"high":49.86,"low":48.54,"open":48.91,"volume":10680000},{"timestamp":1707143400,"date":"2024-02-05","index":4536,"close":49.42,"high":50.12,"low":49.25,"open":50.05,"volume":18925000},{"timestamp":1707229800,"date":"2024-02-06","index":4537,"close":49.75,"high":49.96,"low":49.3,"open":49.61,"volume":22535000}],"post":[{"timestamp":1707316200,"date":"2024-02-07","index":4538,"close":53.34,"high":54.52,"low":50.1,"open":51.23,"volume":45060000},{"timestamp":1707402600,"date":"2024-02-08","index":4539,"close":52.41,"high":53.78,"low":52.32,"open":53.56,"volume":19345000},{"timestamp":1707489000,"date":"2024-02-09","index":4540,"close":52.77,"high":53.18,"low":52.32,"open":52.74,"volume":10550000},{"timestamp":1707748200,"date":"2024-02-12","index":4541,"close":52.16,"high":52.68,"low":51.9,"open":52.65,"volume":10385000},{"timestamp":1707834600,"date":"2024-02-13","index":4542,"close":51.98,"high":52.85,"low":51.72,"open":51.77,"volume":11580000},{"timestamp":1707921000,"date":"2024-02-14","index":4543,"close":52.4,"high":52.65,"low":51.88,"open":52.29,"volume":6790000},{"timestamp":1708007400,"date":"2024-02-15","index":4544,"close":52.36,"high":52.53,"low":52.05,"open":52.33,"volume":8365000},{"timestamp":1708093800,"date":"2024-02-16","index":4545,"close":51.97,"high":52.51,"low":51.96,"open":52.4,"volume":6915000},{"timestamp":1708439400,"date":"2024-02-20","index":4546,"close":51.6,"high":52.24,"low":51.38,"open":51.91,"volume":10160000},{"timestamp":1708525800,"date":"2024-02-21","index":4547,"close":51.39,"high":51.52,"low":51.15,"open":51.41,"volume":7020000},{"timestamp":1708612200,"date":"2024-02-22","index":4548,"close":52.55,"high":52.74,"low":51.87,"open":51.87,"volume":10235000}]},{"date":"2023-10-26","estimated":10.55,"reported":11.36,"pre":[{"timestamp":1697117400,"date":"2023-10-12","index":4458,"close":35.87,"high":36.54,"low":35.61,"open":36.5,"volume":12575000},{"timestamp":1697203800,"date":"2023-10-13","index":4459,"close":35.63,"high":36.07,"low":35.37,"open":35.8,"volume":11070000},{"timestamp":1697463000,"date":"2023-10-16","index":4460,"close":36.21,"high":36.52,"low":35.58,"open":35.7,"volume":12310000},{"timestamp":1697549400,"date":"2023-10-17","index":4461,"close":36.59,"high":36.6,"low":35.98,"open":35.98,"volume":10745000},{"timestamp":1697635800,"date":"2023-10-18","index":4462,"close":36.81,"high":37.14,"low":36.57,"open":36.7,"volume":11910000},{"timestamp":1697722200,"date":"2023-10-19","index":4463,"close":36.95,"high":37.35,"low":36.79,"open":36.99,"volume":10460000},{"timestamp":1697808600,"date":"2023-10-20","index":4464,"close":36.63,"high":37.06,"low":36.56,"open":37.02,"volume":9490000},{"timestamp":1698067800,"date":"2023-10-23","index":4465,"close":36.39,"high":36.79,"low":36.3,"open":36.41,"volume":11300000},{"timestamp":1698154200,"date":"2023-10-24","index":4466,"close":37.1,"high":37.24,"low":36.63,"open":36.72,"volume":12215000},{"timestamp":1698240600,"date":"2023-10-25","index":4467,"close":36.84,"high":37.24,"low":36.64,"open":37,"volume":9890000},{"timestamp":1698327000,"date":"2023-10-26","index":4468,"close":36.13,"high":37.04,"low":35.97,"open":36.9,"volume":22770000}],"post":[{"timestamp":1698413400,"date":"2023-10-27","index":4469,"close":37.75,"high":39.05,"low":37.13,"open":37.69,"volume":45280000},{"timestamp":1698672600,"date":"2023-10-30","index":4470,"close":38.19,"high":38.41,"low":37.49,"open":37.8,"volume":15430000},{"timestamp":1698759000,"date":"2023-10-31","index":4471,"close":38.84,"high":39.16,"low":38.01,"open":38.16,"volume":19690000},{"timestamp":1698845400,"date":"2023-11-01","index":4472,"close":39.73,"high":39.97,"low":38.83,"open":39,"volume":16935000},{"timestamp":1698931800,"date":"2023-11-02","index":4473,"close":40.71,"high":40.79,"low":39.92,"open":39.92,"volume":17965000},{"timestamp":1699018200,"date":"2023-11-03","index":4474,"close":40.81,"high":41.13,"low":40.6,"open":40.72,"volume":12060000},{"timestamp":1699281000,"date":"2023-11-06","index":4475,"close":41.38,"high":41.4,"low":40.73,"open":40.86,"volume":10775000},{"timestamp":1699367400,"date":"2023-11-07","index":4476,"close":41.3,"high":41.5,"low":41.13,"open":41.4,"volume":9525000},{"timestamp":1699453800,"date":"2023-11-08","index":4477,"close":41.68,"high":41.8,"low":41.19,"open":41.33,"volume":9060000},{"timestamp":1699540200,"date":"2023-11-09","index":4478,"close":41.9,"high":42.14,"low":41.72,"open":41.87,"volume":10190000},{"timestamp":1699626600,"date":"2023-11-10","index":4479,"close":42.41,"high":42.44,"low":41.92,"open":42.06,"volume":10755000}]},{"date":"2023-07-26","estimated":12.31,"reported":12.65,"pre":[{"timestamp":1689168600,"date":"2023-07-12","index":4393,"close":41.52,"high":41.65,"low":41.17,"open":41.39,"volume":8240000},{"timestamp":1689255000,"date":"2023-07-13","index":4394,"close":40.98,"high":41.78,"low":40.94,"open":41.7,"volume":11250000},{"timestamp":1689341400,"date":"2023-07-14","index":4395,"close":41.12,"high":41.56,"low":40.68,"open":41.16,"volume":12940000},{"timestamp":1689600600,"date":"2023-07-17","index":4396,"close":42.55,"high":42.6,"low":41.26,"open":41.29,"volume":17100000},{"timestamp":1689687000,"date":"2023-07-18","index":4397,"close":43.06,"high":43.47,"low":42.4,"open":43.05,"volume":14655000},{"timestamp":1689773400,"date":"2023-07-19","index":4398,"close":42.78,"high":43.5,"low":42.76,"open":43.3,"volume":11760000},{"timestamp":1689859800,"date":"2023-07-20","index":4399,"close":41.89,"high":42.7,"low":41.69,"open":42.56,"volume":14640000},{"timestamp":1689946200,"date":"2023-07-21","index":4400,"close":41.98,"high":42.6,"low":41.73,"open":42.29,"volume":14235000},{"timestamp":1690205400,"date":"2023-07-24","index":4401,"close":41.66,"high":42.16,"low":40.88,"open":42.09,"volume":15665000},{"timestamp":1690291800,"date":"2023-07-25","index":4402,"close":41.85,"high":42.1,"low":41.72,"open":41.77,"volume":10765000},{"timestamp":1690378200,"date":"2023-07-26","index":4403,"close":41.76,"high":42,"low":41.3,"open":41.84,"volume":23940000}],"post":[{"timestamp":1690464600,"date":"2023-07-27","index":4404,"close":37.66,"high":39,"low":37.45,"open":38.5,"volume":68460000},{"timestamp":1690551000,"date":"2023-07-28","index":4405,"close":38.25,"high":38.37,"low":37.55,"open":37.96,"volume":34370000},{"timestamp":1690810200,"date":"2023-07-31","index":4406,"close":39.25,"high":39.5,"low":38.34,"open":38.51,"volume":24455000},{"timestamp":1690896600,"date":"2023-08-01","index":4407,"close":39.1,"high":39.46,"low":38.92,"open":39,"volume":15410000},{"timestamp":1690983000,"date":"2023-08-02","index":4408,"close":38.74,"high":39.29,"low":38.71,"open":38.89,"volume":14775000},{"timestamp":1691069400,"date":"2023-08-03","index":4409,"close":38.46,"high":38.92,"low":38.37,"open":38.53,"volume":13785000},{"timestamp":1691155800,"date":"2023-08-04","index":4410,"close":37.81,"high":38.72,"low":37.8,"open":38.72,"volume":18005000},{"timestamp":1691415000,"date":"2023-08-07","index":4411,"close":37.8,"high":37.95,"low":37.65,"open":37.87,"volume":10040000},{"timestamp":1691501400,"date":"2023-08-08","index":4412,"close":37.23,"high":37.68,"low":37.05,"open":37.6,"volume":12345000},{"timestamp":1691587800,"date":"2023-08-09","index":4413,"close":37.01,"high":37.36,"low":36.88,"open":37.24,"volume":10640000},{"timestamp":1691674200,"date":"2023-08-10","index":4414,"close":36.91,"high":37.33,"low":36.82,"open":37.14,"volume":9580000}]},{"date":"2023-04-25","estimated":8.92,"reported":10.5,"pre":[{"timestamp":1681219800,"date":"2023-04-11","index":4330,"close":34.28,"high":34.49,"low":33.88,"open":33.88,"volume":11380000},{"timestamp":1681306200,"date":"2023-04-12","index":4331,"close":33.92,"high":34.66,"low":33.88,"open":34.6,"volume":9940000},{"timestamp":1681392600,"date":"2023-04-13","index":4332,"close":34.36,"high":34.5,"low":34.12,"open":34.25,"volume":10815000},{"timestamp":1681479000,"date":"2023-04-14","index":4333,"close":34.77,"high":34.84,"low":34.35,"open":34.36,"volume":11095000},{"timestamp":1681738200,"date":"2023-04-17","index":4334,"close":35.5,"high":35.51,"low":34.77,"open":34.96,"volume":16565000},{"timestamp":1681824600,"date":"2023-04-18","index":4335,"close":35.57,"high":35.96,"low":35.51,"open":35.66,"volume":14525000},{"timestamp":1681911000,"date":"2023-04-19","index":4336,"close":36.1,"high":36.19,"low":35.6,"open":35.71,"volume":13835000},{"timestamp":1681997400,"date":"2023-04-20","index":4337,"close":35.97,"high":36.33,"low":35.85,"open":36.05,"volume":14355000},{"timestamp":1682083800,"date":"2023-04-21","index":4338,"close":36,"high":36.16,"low":35.62,"open":36.1,"volume":15240000},{"timestamp":1682343000,"date":"2023-04-24","index":4339,"close":35.94,"high":36.26,"low":35.86,"open":36.26,"volume":13075000},{"timestamp":1682429400,"date":"2023-04-25","index":4340,"close":35.6,"high":36.34,"low":35.6,"open":35.92,"volume":22730000}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":4341,"close":40.2,"high":40.95,"low":38.36,"open":38.36,"volume":81505000},{"timestamp":1682602200,"date":"2023-04-27","index":4342,"close":40.73,"high":40.76,"low":39.92,"open":40.52,"volume":24140000},{"timestamp":1682688600,"date":"2023-04-28","index":4343,"close":41.35,"high":41.42,"low":40.52,"open":40.62,"volume":20550000},{"timestamp":1682947800,"date":"2023-05-01","index":4344,"close":40.79,"high":41.55,"low":40.74,"open":41.1,"volume":25150000},{"timestamp":1683034200,"date":"2023-05-02","index":4345,"close":41.08,"high":41.18,"low":40.52,"open":40.86,"volume":14730000},{"timestamp":1683120600,"date":"2023-05-03","index":4346,"close":41.16,"high":41.33,"low":40.94,"open":41.08,"volume":13990000},{"timestamp":1683207000,"date":"2023-05-04","index":4347,"close":40.67,"high":41.25,"low":40.57,"open":41.17,"volume":11440000},{"timestamp":1683293400,"date":"2023-05-05","index":4348,"close":40.56,"high":40.7,"low":40.41,"open":40.65,"volume":16060000},{"timestamp":1683552600,"date":"2023-05-08","index":4349,"close":40.66,"high":40.74,"low":40.33,"open":40.64,"volume":17140000},{"timestamp":1683639000,"date":"2023-05-09","index":4350,"close":40.65,"high":40.94,"low":40.62,"open":40.8,"volume":6865000},{"timestamp":1683725400,"date":"2023-05-10","index":4351,"close":41.1,"high":41.16,"low":40.73,"open":40.78,"volume":9990000}]},{"date":"2023-02-07","estimated":8.9,"reported":8.29,"pre":[{"timestamp":1674570600,"date":"2023-01-24","index":4277,"close":31.9,"high":32.33,"low":31.69,"open":31.92,"volume":11480000},{"timestamp":1674657000,"date":"2023-01-25","index":4278,"close":31.28,"high":31.56,"low":30.97,"open":31.26,"volume":17990000},{"timestamp":1674743400,"date":"2023-01-26","index":4279,"close":32.13,"high":32.37,"low":31.6,"open":31.66,"volume":15575000},{"timestamp":1674829800,"date":"2023-01-27","index":4280,"close":32.28,"high":32.6,"low":31.98,"open":32.2,"volume":12575000},{"timestamp":1675089000,"date":"2023-01-30","index":4281,"close":32.2,"high":32.56,"low":32.03,"open":32.07,"volume":13850000},{"timestamp":1675175400,"date":"2023-01-31","index":4282,"close":32.93,"high":32.98,"low":32.2,"open":32.34,"volume":13735000},{"timestamp":1675261800,"date":"2023-02-01","index":4283,"close":33.05,"high":33.36,"low":32.34,"open":32.93,"volume":13935000},{"timestamp":1675348200,"date":"2023-02-02","index":4284,"close":33.79,"high":34.07,"low":33.32,"open":33.5,"volume":16140000},{"timestamp":1675434600,"date":"2023-02-03","index":4285,"close":33.86,"high":34.26,"low":33.4,"open":33.54,"volume":15280000},{"timestamp":1675693800,"date":"2023-02-06","index":4286,"close":34.01,"high":34.02,"low":33.56,"open":33.79,"volume":15275000},{"timestamp":1675780200,"date":"2023-02-07","index":4287,"close":34.46,"high":34.49,"low":33.6,"open":33.77,"volume":32495000}],"post":[{"timestamp":1675866600,"date":"2023-02-08","index":4288,"close":32.75,"high":33.39,"low":32.34,"open":32.86,"volume":35260000},{"timestamp":1675953000,"date":"2023-02-09","index":4289,"close":32.14,"high":33,"low":31.94,"open":32.8,"volume":21615000},{"timestamp":1676039400,"date":"2023-02-10","index":4290,"close":31.68,"high":31.98,"low":31.46,"open":31.79,"volume":18265000},{"timestamp":1676298600,"date":"2023-02-13","index":4291,"close":32.29,"high":32.6,"low":31.69,"open":31.79,"volume":16740000},{"timestamp":1676385000,"date":"2023-02-14","index":4292,"close":32.89,"high":33.02,"low":32.05,"open":32.25,"volume":13560000},{"timestamp":1676471400,"date":"2023-02-15","index":4293,"close":33.13,"high":33.28,"low":32.74,"open":33,"volume":12210000},{"timestamp":1676557800,"date":"2023-02-16","index":4294,"close":32.42,"high":33.07,"low":32.41,"open":32.85,"volume":11280000},{"timestamp":1676644200,"date":"2023-02-17","index":4295,"close":32.35,"high":32.5,"low":32.05,"open":32.19,"volume":11430000},{"timestamp":1676989800,"date":"2023-02-21","index":4296,"close":31.39,"high":32.24,"low":31.32,"open":32.24,"volume":13610000},{"timestamp":1677076200,"date":"2023-02-22","index":4297,"close":31.05,"high":31.6,"low":30.94,"open":31.37,"volume":12530000},{"timestamp":1677162600,"date":"2023-02-23","index":4298,"close":30.45,"high":31.14,"low":30.4,"open":31.14,"volume":15615000}]},{"date":"2022-10-25","estimated":9.21,"reported":9.51,"pre":[{"timestamp":1665495000,"date":"2022-10-11","index":4206,"close":29.82,"high":29.97,"low":28.84,"open":29.53,"volume":21860000},{"timestamp":1665581400,"date":"2022-10-12","index":4207,"close":30.45,"high":30.6,"low":29.67,"open":30,"volume":17820000},{"timestamp":1665667800,"date":"2022-10-13","index":4208,"close":31.16,"high":31.41,"low":29.44,"open":29.72,"volume":21860000},{"timestamp":1665754200,"date":"2022-10-14","index":4209,"close":30.17,"high":31.74,"low":30.12,"open":31.59,"volume":18450000},{"timestamp":1666013400,"date":"2022-10-17","index":4210,"close":30.84,"high":31.27,"low":30.68,"open":30.8,"volume":14470000},{"timestamp":1666099800,"date":"2022-10-18","index":4211,"close":30.88,"high":31.76,"low":30.5,"open":31.65,"volume":15130000},{"timestamp":1666186200,"date":"2022-10-19","index":4212,"close":30.54,"high":31.08,"low":30.26,"open":30.78,"volume":12575000},{"timestamp":1666272600,"date":"2022-10-20","index":4213,"close":30.72,"high":30.94,"low":30.46,"open":30.62,"volume":11915000},{"timestamp":1666359000,"date":"2022-10-21","index":4214,"close":31,"high":31.03,"low":30.17,"open":30.72,"volume":18230000},{"timestamp":1666618200,"date":"2022-10-24","index":4215,"close":30.92,"high":31.26,"low":30.78,"open":31.2,"volume":19365000},{"timestamp":1666704600,"date":"2022-10-25","index":4216,"close":31.68,"high":31.83,"low":31.05,"open":31.22,"volume":33440000}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":4217,"close":29.52,"high":31.18,"low":29.49,"open":30.65,"volume":51090000},{"timestamp":1666877400,"date":"2022-10-27","index":4218,"close":29.34,"high":29.8,"low":28.99,"open":29.8,"volume":26705000},{"timestamp":1666963800,"date":"2022-10-28","index":4219,"close":30.1,"high":30.11,"low":28.93,"open":29.33,"volume":19240000},{"timestamp":1667223000,"date":"2022-10-31","index":4220,"close":29.97,"high":30.44,"low":29.85,"open":30.15,"volume":14870000},{"timestamp":1667309400,"date":"2022-11-01","index":4221,"close":29.55,"high":30.32,"low":29.55,"open":30.23,"volume":14305000},{"timestamp":1667395800,"date":"2022-11-02","index":4222,"close":28.16,"high":29.65,"low":28.14,"open":29.63,"volume":26475000},{"timestamp":1667482200,"date":"2022-11-03","index":4223,"close":27.84,"high":28.27,"low":27.7,"open":28.07,"volume":19275000},{"timestamp":1667568600,"date":"2022-11-04","index":4224,"close":27.95,"high":28.31,"low":27.33,"open":28.31,"volume":12810000},{"timestamp":1667831400,"date":"2022-11-07","index":4225,"close":27.93,"high":28.11,"low":27.58,"open":28.09,"volume":12350000},{"timestamp":1667917800,"date":"2022-11-08","index":4226,"close":27.79,"high":28.14,"low":27.6,"open":27.85,"volume":14090000},{"timestamp":1668004200,"date":"2022-11-09","index":4227,"close":27.52,"high":27.73,"low":27.21,"open":27.7,"volume":11810000}]},{"date":"2022-07-26","estimated":9.04,"reported":9.3,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":4142,"close":25.23,"high":26.06,"low":25.13,"open":25.8,"volume":10155000},{"timestamp":1657719000,"date":"2022-07-13","index":4143,"close":25.51,"high":25.7,"low":24.67,"open":24.73,"volume":11685000},{"timestamp":1657805400,"date":"2022-07-14","index":4144,"close":25.32,"high":25.39,"low":24.72,"open":25.3,"volume":7915000},{"timestamp":1657891800,"date":"2022-07-15","index":4145,"close":26,"high":26.14,"low":25.54,"open":25.71,"volume":10385000},{"timestamp":1658151000,"date":"2022-07-18","index":4146,"close":26.38,"high":27.08,"low":26.24,"open":26.3,"volume":12735000},{"timestamp":1658237400,"date":"2022-07-19","index":4147,"close":26.85,"high":26.96,"low":26.6,"open":26.71,"volume":8095000},{"timestamp":1658323800,"date":"2022-07-20","index":4148,"close":27.5,"high":27.59,"low":26.86,"open":26.86,"volume":12660000},{"timestamp":1658410200,"date":"2022-07-21","index":4149,"close":27.36,"high":27.44,"low":26.59,"open":26.89,"volume":15890000},{"timestamp":1658496600,"date":"2022-07-22","index":4150,"close":26.95,"high":27.7,"low":26.71,"open":27.5,"volume":9685000},{"timestamp":1658755800,"date":"2022-07-25","index":4151,"close":26.58,"high":27.08,"low":26.26,"open":27.08,"volume":16495000},{"timestamp":1658842200,"date":"2022-07-26","index":4152,"close":26.33,"high":26.54,"low":25.83,"open":26.36,"volume":25150000}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":4153,"close":30.2,"high":30.59,"low":28.67,"open":28.67,"volume":71630000},{"timestamp":1659015000,"date":"2022-07-28","index":4154,"close":30.78,"high":30.97,"low":29.82,"open":30.18,"volume":20740000},{"timestamp":1659101400,"date":"2022-07-29","index":4155,"close":31.28,"high":31.49,"low":30.65,"open":30.88,"volume":15490000},{"timestamp":1659360600,"date":"2022-08-01","index":4156,"close":31.15,"high":31.6,"low":30.98,"open":31.17,"volume":10655000},{"timestamp":1659447000,"date":"2022-08-02","index":4157,"close":31,"high":31.54,"low":30.92,"open":30.98,"volume":6855000},{"timestamp":1659533400,"date":"2022-08-03","index":4158,"close":31.7,"high":31.98,"low":31,"open":31.22,"volume":10735000},{"timestamp":1659619800,"date":"2022-08-04","index":4159,"close":31.69,"high":31.98,"low":31.54,"open":31.7,"volume":10155000},{"timestamp":1659706200,"date":"2022-08-05","index":4160,"close":32.02,"high":32.08,"low":31.24,"open":31.4,"volume":9050000},{"timestamp":1659965400,"date":"2022-08-08","index":4161,"close":32.44,"high":32.49,"low":32.15,"open":32.2,"volume":9055000},{"timestamp":1660051800,"date":"2022-08-09","index":4162,"close":32.78,"high":32.85,"low":32.13,"open":32.21,"volume":13295000},{"timestamp":1660138200,"date":"2022-08-10","index":4163,"close":33.17,"high":33.68,"low":33.08,"open":33.47,"volume":14195000}]},{"date":"2022-04-26","estimated":5.64,"reported":5.7,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":4080,"close":30.23,"high":30.68,"low":29.65,"open":30.54,"volume":9365000},{"timestamp":1649770200,"date":"2022-04-12","index":4081,"close":30.65,"high":31.5,"low":30.52,"open":30.62,"volume":9080000},{"timestamp":1649856600,"date":"2022-04-13","index":4082,"close":31.8,"high":31.87,"low":30.67,"open":30.68,"volume":8895000},{"timestamp":1649943000,"date":"2022-04-14","index":4083,"close":32.06,"high":32.25,"low":31.8,"open":32.05,"volume":9950000},{"timestamp":1650288600,"date":"2022-04-18","index":4084,"close":31.8,"high":32.24,"low":31.55,"open":31.83,"volume":8270000},{"timestamp":1650375000,"date":"2022-04-19","index":4085,"close":32.64,"high":32.8,"low":31.8,"open":31.8,"volume":11535000},{"timestamp":1650461400,"date":"2022-04-20","index":4086,"close":32.25,"high":32.9,"low":32.2,"open":32.86,"volume":7460000},{"timestamp":1650547800,"date":"2022-04-21","index":4087,"close":30.42,"high":32.7,"low":30.39,"open":32.54,"volume":15250000},{"timestamp":1650634200,"date":"2022-04-22","index":4088,"close":29.62,"high":30.74,"low":29.51,"open":30.19,"volume":11750000},{"timestamp":1650893400,"date":"2022-04-25","index":4089,"close":30.32,"high":30.34,"low":28.92,"open":29.4,"volume":13520000},{"timestamp":1650979800,"date":"2022-04-26","index":4090,"close":28.76,"high":29.95,"low":28.51,"open":29.86,"volume":22215000}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":4091,"close":29.51,"high":30.25,"low":28.52,"open":29.95,"volume":26945000},{"timestamp":1651152600,"date":"2022-04-28","index":4092,"close":30.02,"high":30.53,"low":29.25,"open":30.08,"volume":14985000},{"timestamp":1651239000,"date":"2022-04-29","index":4093,"close":29.11,"high":30.24,"low":29.02,"open":29.85,"volume":13115000},{"timestamp":1651498200,"date":"2022-05-02","index":4094,"close":29.22,"high":29.25,"low":28.2,"open":29.02,"volume":11685000},{"timestamp":1651584600,"date":"2022-05-03","index":4095,"close":28.95,"high":29.28,"low":28.42,"open":29.14,"volume":11160000},{"timestamp":1651671000,"date":"2022-05-04","index":4096,"close":28.69,"high":29.13,"low":27.62,"open":29.01,"volume":20925000},{"timestamp":1651757400,"date":"2022-05-05","index":4097,"close":27.4,"high":28.61,"low":26.89,"open":28.31,"volume":24845000},{"timestamp":1651843800,"date":"2022-05-06","index":4098,"close":27.09,"high":27.32,"low":26.24,"open":26.9,"volume":14945000},{"timestamp":1652103000,"date":"2022-05-09","index":4099,"close":25.53,"high":26.6,"low":25.44,"open":26.47,"volume":19900000},{"timestamp":1652189400,"date":"2022-05-10","index":4100,"close":26.42,"high":26.78,"low":25.46,"open":25.93,"volume":19815000},{"timestamp":1652275800,"date":"2022-05-11","index":4101,"close":25.63,"high":27.23,"low":25.58,"open":26.2,"volume":15610000}]},{"date":"2022-02-08","estimated":5.26,"reported":5.58,"pre":[{"timestamp":1643121000,"date":"2022-01-25","index":4027,"close":27.37,"high":28,"low":27.18,"open":27.8,"volume":22475000},{"timestamp":1643207400,"date":"2022-01-26","index":4028,"close":27.17,"high":28.53,"low":26.93,"open":28.14,"volume":15865000},{"timestamp":1643293800,"date":"2022-01-27","index":4029,"close":26.9,"high":27.94,"low":26.87,"open":27.54,"volume":13550000},{"timestamp":1643380200,"date":"2022-01-28","index":4030,"close":28.2,"high":28.24,"low":26.67,"open":26.88,"volume":14945000},{"timestamp":1643639400,"date":"2022-01-31","index":4031,"close":29.71,"high":29.78,"low":28.45,"open":28.45,"volume":23085000},{"timestamp":1643725800,"date":"2022-02-01","index":4032,"close":30.25,"high":30.26,"low":29.47,"open":30,"volume":13235000},{"timestamp":1643812200,"date":"2022-02-02","index":4033,"close":29.69,"high":30.42,"low":29.64,"open":30.4,"volume":17370000},{"timestamp":1643898600,"date":"2022-02-03","index":4034,"close":28.95,"high":29.39,"low":28.81,"open":29.12,"volume":19130000},{"timestamp":1643985000,"date":"2022-02-04","index":4035,"close":29.67,"high":29.98,"low":28.76,"open":28.83,"volume":17345000},{"timestamp":1644244200,"date":"2022-02-07","index":4036,"close":29.06,"high":30.1,"low":28.91,"open":29.72,"volume":16620000},{"timestamp":1644330600,"date":"2022-02-08","index":4037,"close":29.21,"high":29.46,"low":28.69,"open":29.06,"volume":40080000}],"post":[{"timestamp":1644417000,"date":"2022-02-09","index":4038,"close":32.17,"high":32.32,"low":30.9,"open":31.51,"volume":54105000},{"timestamp":1644503400,"date":"2022-02-10","index":4039,"close":31.56,"high":32.13,"low":31.32,"open":31.74,"volume":18350000},{"timestamp":1644589800,"date":"2022-02-11","index":4040,"close":31.23,"high":31.96,"low":30.9,"open":31.76,"volume":15385000},{"timestamp":1644849000,"date":"2022-02-14","index":4041,"close":31.28,"high":31.86,"low":30.96,"open":31.16,"volume":15705000},{"timestamp":1644935400,"date":"2022-02-15","index":4042,"close":31.34,"high":31.9,"low":31.15,"open":31.58,"volume":11120000},{"timestamp":1645021800,"date":"2022-02-16","index":4043,"close":31.51,"high":31.62,"low":30.76,"open":31,"volume":13435000},{"timestamp":1645108200,"date":"2022-02-17","index":4044,"close":30.2,"high":31.3,"low":29.99,"open":31.25,"volume":19190000},{"timestamp":1645194600,"date":"2022-02-18","index":4045,"close":30.47,"high":30.96,"low":30.12,"open":30.12,"volume":12265000},{"timestamp":1645540200,"date":"2022-02-22","index":4046,"close":29.6,"high":30.61,"low":29.07,"open":30.17,"volume":18825000},{"timestamp":1645626600,"date":"2022-02-23","index":4047,"close":28.58,"high":29.9,"low":28.43,"open":29.65,"volume":14135000},{"timestamp":1645713000,"date":"2022-02-24","index":4048,"close":29.69,"high":29.75,"low":27.24,"open":27.4,"volume":19670000}]},{"date":"2021-10-21","estimated":6.32,"reported":7.02,"pre":[{"timestamp":1633613400,"date":"2021-10-07","index":3952,"close":36.93,"high":37.41,"low":36.9,"open":37.1,"volume":7135000},{"timestamp":1633699800,"date":"2021-10-08","index":3953,"close":36.35,"high":37.09,"low":36.29,"open":36.94,"volume":8025000},{"timestamp":1633959000,"date":"2021-10-11","index":3954,"close":35.68,"high":36.36,"low":35.52,"open":36.33,"volume":12005000},{"timestamp":1634045400,"date":"2021-10-12","index":3955,"close":36.07,"high":36.29,"low":35.56,"open":35.95,"volume":11275000},{"timestamp":1634131800,"date":"2021-10-13","index":3956,"close":36.21,"high":36.35,"low":35.82,"open":36.2,"volume":7605000},{"timestamp":1634218200,"date":"2021-10-14","index":3957,"close":36.81,"high":36.96,"low":36.47,"open":36.56,"volume":12710000},{"timestamp":1634304600,"date":"2021-10-15","index":3958,"close":36.62,"high":37.09,"low":36.52,"open":37.09,"volume":8330000},{"timestamp":1634563800,"date":"2021-10-18","index":3959,"close":37.05,"high":37.23,"low":36.56,"open":36.68,"volume":11060000},{"timestamp":1634650200,"date":"2021-10-19","index":3960,"close":36.82,"high":37.33,"low":36.81,"open":37.28,"volume":7065000},{"timestamp":1634736600,"date":"2021-10-20","index":3961,"close":36.46,"high":36.68,"low":36.07,"open":36.64,"volume":13150000},{"timestamp":1634823000,"date":"2021-10-21","index":3962,"close":36.88,"high":36.99,"low":36.24,"open":36.33,"volume":19235000}],"post":[{"timestamp":1634909400,"date":"2021-10-22","index":3963,"close":35.84,"high":37.11,"low":35.47,"open":36.88,"volume":29540000},{"timestamp":1635168600,"date":"2021-10-25","index":3964,"close":35.5,"high":35.97,"low":35.23,"open":35.84,"volume":14260000},{"timestamp":1635255000,"date":"2021-10-26","index":3965,"close":34.97,"high":35.81,"low":34.8,"open":35.64,"volume":12720000},{"timestamp":1635341400,"date":"2021-10-27","index":3966,"close":35.32,"high":35.75,"low":34.96,"open":35.09,"volume":11080000},{"timestamp":1635427800,"date":"2021-10-28","index":3967,"close":35.55,"high":35.73,"low":35.25,"open":35.32,"volume":9550000},{"timestamp":1635514200,"date":"2021-10-29","index":3968,"close":35.58,"high":35.72,"low":35.12,"open":35.19,"volume":8750000},{"timestamp":1635773400,"date":"2021-11-01","index":3969,"close":36.02,"high":36.17,"low":35.56,"open":35.69,"volume":13700000},{"timestamp":1635859800,"date":"2021-11-02","index":3970,"close":35.99,"high":36.22,"low":35.96,"open":36.07,"volume":9595000},{"timestamp":1635946200,"date":"2021-11-03","index":3971,"close":35.54,"high":35.9,"low":35.2,"open":35.83,"volume":10165000},{"timestamp":1636032600,"date":"2021-11-04","index":3972,"close":36.16,"high":36.18,"low":35.5,"open":35.57,"volume":11345000},{"timestamp":1636119000,"date":"2021-11-05","index":3973,"close":35.89,"high":36.59,"low":35.83,"open":36.3,"volume":10555000}]},{"date":"2021-07-20","estimated":6.52,"reported":7.46,"pre":[{"timestamp":1625578200,"date":"2021-07-06","index":3886,"close":31.33,"high":31.44,"low":31.17,"open":31.42,"volume":11035000},{"timestamp":1625664600,"date":"2021-07-07","index":3887,"close":31.68,"high":31.96,"low":31.38,"open":31.42,"volume":10915000},{"timestamp":1625751000,"date":"2021-07-08","index":3888,"close":31.52,"high":31.79,"low":30.95,"open":31.15,"volume":15020000},{"timestamp":1625837400,"date":"2021-07-09","index":3889,"close":31.84,"high":31.93,"low":31.47,"open":31.5,"volume":9825000},{"timestamp":1626096600,"date":"2021-07-12","index":3890,"close":32.31,"high":32.36,"low":31.78,"open":31.78,"volume":13060000},{"timestamp":1626183000,"date":"2021-07-13","index":3891,"close":32.15,"high":32.53,"low":32.13,"open":32.28,"volume":10340000},{"timestamp":1626269400,"date":"2021-07-14","index":3892,"close":32.4,"high":32.46,"low":32.04,"open":32.3,"volume":11400000},{"timestamp":1626355800,"date":"2021-07-15","index":3893,"close":31.64,"high":32.45,"low":31.4,"open":32.45,"volume":12740000},{"timestamp":1626442200,"date":"2021-07-16","index":3894,"close":31.21,"high":31.85,"low":31.17,"open":31.85,"volume":11675000},{"timestamp":1626701400,"date":"2021-07-19","index":3895,"close":31.02,"high":31.06,"low":30.5,"open":30.68,"volume":12675000},{"timestamp":1626787800,"date":"2021-07-20","index":3896,"close":31.49,"high":31.74,"low":31.13,"open":31.43,"volume":21550000}],"post":[{"timestamp":1626874200,"date":"2021-07-21","index":3897,"close":35.12,"high":35.57,"low":33.14,"open":33.14,"volume":70075000},{"timestamp":1626960600,"date":"2021-07-22","index":3898,"close":35.97,"high":36.13,"low":34.82,"open":34.95,"volume":28485000},{"timestamp":1627047000,"date":"2021-07-23","index":3899,"close":36.62,"high":36.67,"low":35.68,"open":36.18,"volume":21330000},{"timestamp":1627306200,"date":"2021-07-26","index":3900,"close":36.14,"high":36.8,"low":36.07,"open":36.56,"volume":15700000},{"timestamp":1627392600,"date":"2021-07-27","index":3901,"close":36.7,"high":36.83,"low":35.92,"open":36.14,"volume":13000000},{"timestamp":1627479000,"date":"2021-07-28","index":3902,"close":36.33,"high":36.68,"low":35.97,"open":36.53,"volume":13075000},{"timestamp":1627565400,"date":"2021-07-29","index":3903,"close":36.92,"high":37.06,"low":36.33,"open":36.33,"volume":10515000},{"timestamp":1627651800,"date":"2021-07-30","index":3904,"close":37.27,"high":37.34,"low":36.67,"open":36.81,"volume":13085000},{"timestamp":1627911000,"date":"2021-08-02","index":3905,"close":37.29,"high":37.56,"low":37.11,"open":37.54,"volume":10235000},{"timestamp":1627997400,"date":"2021-08-03","index":3906,"close":37.69,"high":37.77,"low":37.09,"open":37.45,"volume":12175000},{"timestamp":1628083800,"date":"2021-08-04","index":3907,"close":37.98,"high":38.12,"low":37.53,"open":37.73,"volume":13410000}]},{"date":"2021-04-21","estimated":4.89,"reported":5.36,"pre":[{"timestamp":1617802200,"date":"2021-04-07","index":3824,"close":30,"high":30.93,"low":29.88,"open":30.07,"volume":26180000},{"timestamp":1617888600,"date":"2021-04-08","index":3825,"close":30.48,"high":30.6,"low":30.02,"open":30.3,"volume":11480000},{"timestamp":1617975000,"date":"2021-04-09","index":3826,"close":30.63,"high":30.68,"low":30.07,"open":30.37,"volume":11240000},{"timestamp":1618234200,"date":"2021-04-12","index":3827,"close":30.79,"high":31.59,"low":30.58,"open":31.11,"volume":15095000},{"timestamp":1618320600,"date":"2021-04-13","index":3828,"close":30.75,"high":31.19,"low":30.36,"open":31,"volume":11765000},{"timestamp":1618407000,"date":"2021-04-14","index":3829,"close":30.33,"high":30.88,"low":30.21,"open":30.72,"volume":11135000},{"timestamp":1618493400,"date":"2021-04-15","index":3830,"close":30.85,"high":30.85,"low":30.4,"open":30.54,"volume":11585000},{"timestamp":1618579800,"date":"2021-04-16","index":3831,"close":30.7,"high":31.18,"low":30.54,"open":31,"volume":9355000},{"timestamp":1618839000,"date":"2021-04-19","index":3832,"close":31,"high":31.22,"low":30.47,"open":30.52,"volume":17050000},{"timestamp":1618925400,"date":"2021-04-20","index":3833,"close":30.64,"high":31.1,"low":30.26,"open":31.1,"volume":11795000},{"timestamp":1619011800,"date":"2021-04-21","index":3834,"close":30.15,"high":30.72,"low":29.94,"open":30.66,"volume":25490000}],"post":[{"timestamp":1619098200,"date":"2021-04-22","index":3835,"close":29.6,"high":30.78,"low":29.28,"open":30.55,"volume":33555000},{"timestamp":1619184600,"date":"2021-04-23","index":3836,"close":29.37,"high":29.7,"low":29.22,"open":29.64,"volume":18700000},{"timestamp":1619443800,"date":"2021-04-26","index":3837,"close":29.42,"high":29.51,"low":29.07,"open":29.37,"volume":16780000},{"timestamp":1619530200,"date":"2021-04-27","index":3838,"close":29.38,"high":29.89,"low":29.31,"open":29.59,"volume":11420000},{"timestamp":1619616600,"date":"2021-04-28","index":3839,"close":29.52,"high":29.64,"low":29.2,"open":29.56,"volume":10570000},{"timestamp":1619703000,"date":"2021-04-29","index":3840,"close":29.68,"high":29.79,"low":29.18,"open":29.42,"volume":10895000},{"timestamp":1619789400,"date":"2021-04-30","index":3841,"close":29.84,"high":30.03,"low":29.58,"open":29.6,"volume":13150000},{"timestamp":1620048600,"date":"2021-05-03","index":3842,"close":29.42,"high":30,"low":29.4,"open":30,"volume":10625000},{"timestamp":1620135000,"date":"2021-05-04","index":3843,"close":29,"high":29.32,"low":28.65,"open":29.32,"volume":12480000},{"timestamp":1620221400,"date":"2021-05-05","index":3844,"close":28.53,"high":29.22,"low":28.41,"open":29.19,"volume":9775000},{"timestamp":1620307800,"date":"2021-05-06","index":3845,"close":28.23,"high":28.56,"low":27.84,"open":28.51,"volume":14365000}]},{"date":"2021-02-02","estimated":3.73,"reported":3.48,"pre":[{"timestamp":1611066600,"date":"2021-01-19","index":3770,"close":28.59,"high":28.66,"low":27.84,"open":28.4,"volume":11135000},{"timestamp":1611153000,"date":"2021-01-20","index":3771,"close":29.61,"high":29.67,"low":28.75,"open":28.88,"volume":14800000},{"timestamp":1611239400,"date":"2021-01-21","index":3772,"close":30.07,"high":30.17,"low":29.53,"open":29.54,"volume":14915000},{"timestamp":1611325800,"date":"2021-01-22","index":3773,"close":29.88,"high":30.15,"low":29.68,"open":29.85,"volume":11415000},{"timestamp":1611585000,"date":"2021-01-25","index":3774,"close":29.73,"high":30.2,"low":29.37,"open":30.08,"volume":9910000},{"timestamp":1611671400,"date":"2021-01-26","index":3775,"close":29.78,"high":29.94,"low":29.63,"open":29.88,"volume":6430000},{"timestamp":1611757800,"date":"2021-01-27","index":3776,"close":29.33,"high":29.96,"low":29.2,"open":29.6,"volume":13850000},{"timestamp":1611844200,"date":"2021-01-28","index":3777,"close":29.61,"high":30.03,"low":29.32,"open":29.42,"volume":11720000},{"timestamp":1611930600,"date":"2021-01-29","index":3778,"close":29.6,"high":30.05,"low":29.42,"open":29.49,"volume":11560000},{"timestamp":1612189800,"date":"2021-02-01","index":3779,"close":30.18,"high":30.33,"low":29.59,"open":29.9,"volume":12780000},{"timestamp":1612276200,"date":"2021-02-02","index":3780,"close":30.46,"high":31.07,"low":30.43,"open":30.5,"volume":22425000}],"post":[{"timestamp":1612362600,"date":"2021-02-03","index":3781,"close":30,"high":30.59,"low":29.23,"open":29.9,"volume":32445000},{"timestamp":1612449000,"date":"2021-02-04","index":3782,"close":29.59,"high":30.21,"low":29.48,"open":30.12,"volume":17510000},{"timestamp":1612535400,"date":"2021-02-05","index":3783,"close":30.14,"high":30.27,"low":29.54,"open":29.74,"volume":15695000},{"timestamp":1612794600,"date":"2021-02-08","index":3784,"close":30.08,"high":30.24,"low":29.83,"open":30.16,"volume":10435000},{"timestamp":1612881000,"date":"2021-02-09","index":3785,"close":31.01,"high":31.3,"low":30.02,"open":30.02,"volume":19215000},{"timestamp":1612967400,"date":"2021-02-10","index":3786,"close":30.89,"high":31.22,"low":30.5,"open":31.2,"volume":11445000},{"timestamp":1613053800,"date":"2021-02-11","index":3787,"close":30.86,"high":30.97,"low":30.64,"open":30.87,"volume":8415000},{"timestamp":1613140200,"date":"2021-02-12","index":3788,"close":30.55,"high":30.87,"low":30.44,"open":30.8,"volume":6955000},{"timestamp":1613485800,"date":"2021-02-16","index":3789,"close":29.68,"high":30.62,"low":29.53,"open":30.62,"volume":15980000},{"timestamp":1613572200,"date":"2021-02-17","index":3790,"close":29.19,"high":29.55,"low":28.86,"open":29.53,"volume":13265000},{"timestamp":1613658600,"date":"2021-02-18","index":3791,"close":29.13,"high":29.32,"low":28.88,"open":28.96,"volume":8710000}]},{"date":"2020-10-21","estimated":3.47,"reported":3.76,"pre":[{"timestamp":1602077400,"date":"2020-10-07","index":3700,"close":25.57,"high":25.91,"low":25.32,"open":25.45,"volume":12085000},{"timestamp":1602163800,"date":"2020-10-08","index":3701,"close":25.64,"high":25.76,"low":25.2,"open":25.76,"volume":12075000},{"timestamp":1602250200,"date":"2020-10-09","index":3702,"close":25.64,"high":25.84,"low":25.54,"open":25.75,"volume":12190000},{"timestamp":1602509400,"date":"2020-10-12","index":3703,"close":25.58,"high":25.84,"low":25.51,"open":25.82,"volume":10240000},{"timestamp":1602595800,"date":"2020-10-13","index":3704,"close":26.5,"high":26.6,"low":25.44,"open":25.65,"volume":20020000},{"timestamp":1602682200,"date":"2020-10-14","index":3705,"close":26.43,"high":26.84,"low":26.3,"open":26.6,"volume":14230000},{"timestamp":1602768600,"date":"2020-10-15","index":3706,"close":26.86,"high":26.9,"low":26.1,"open":26.12,"volume":13090000},{"timestamp":1602855000,"date":"2020-10-16","index":3707,"close":26.79,"high":27.14,"low":26.71,"open":26.98,"volume":14875000},{"timestamp":1603114200,"date":"2020-10-19","index":3708,"close":26.71,"high":27.15,"low":26.56,"open":26.9,"volume":16010000},{"timestamp":1603200600,"date":"2020-10-20","index":3709,"close":26.97,"high":27.29,"low":26.76,"open":26.9,"volume":16530000},{"timestamp":1603287000,"date":"2020-10-21","index":3710,"close":27.33,"high":27.33,"low":26.76,"open":26.88,"volume":39615000}],"post":[{"timestamp":1603373400,"date":"2020-10-22","index":3711,"close":26.01,"high":26.28,"low":25.08,"open":25.84,"volume":64825000},{"timestamp":1603459800,"date":"2020-10-23","index":3712,"close":26.78,"high":26.97,"low":25.92,"open":26,"volume":38135000},{"timestamp":1603719000,"date":"2020-10-26","index":3713,"close":26.24,"high":26.53,"low":25.7,"open":26.46,"volume":27205000},{"timestamp":1603805400,"date":"2020-10-27","index":3714,"close":26.2,"high":26.28,"low":25.93,"open":26.21,"volume":14905000},{"timestamp":1603891800,"date":"2020-10-28","index":3715,"close":25.07,"high":25.91,"low":25.02,"open":25.84,"volume":23970000},{"timestamp":1603978200,"date":"2020-10-29","index":3716,"close":24.86,"high":25.29,"low":24.78,"open":25.06,"volume":14215000},{"timestamp":1604064600,"date":"2020-10-30","index":3717,"close":24.03,"high":24.9,"low":23.83,"open":24.75,"volume":24565000},{"timestamp":1604327400,"date":"2020-11-02","index":3718,"close":23.77,"high":24.2,"low":23.45,"open":24.2,"volume":18435000},{"timestamp":1604413800,"date":"2020-11-03","index":3719,"close":24.19,"high":24.33,"low":23.76,"open":23.97,"volume":16115000},{"timestamp":1604500200,"date":"2020-11-04","index":3720,"close":25.55,"high":25.98,"low":24.7,"open":24.76,"volume":28070000},{"timestamp":1604586600,"date":"2020-11-05","index":3721,"close":26.21,"high":26.25,"low":25.68,"open":26.19,"volume":14945000}]},{"date":"2020-07-22","estimated":0.35,"reported":0.4,"pre":[{"timestamp":1594215000,"date":"2020-07-08","index":3636,"close":22.29,"high":22.66,"low":22.14,"open":22.38,"volume":15925000},{"timestamp":1594301400,"date":"2020-07-09","index":3637,"close":22.31,"high":22.66,"low":22.11,"open":22.6,"volume":14390000},{"timestamp":1594387800,"date":"2020-07-10","index":3638,"close":22.36,"high":22.37,"low":22.02,"open":22.21,"volume":10945000},{"timestamp":1594647000,"date":"2020-07-13","index":3639,"close":21.78,"high":22.81,"low":21.74,"open":22.64,"volume":18210000},{"timestamp":1594733400,"date":"2020-07-14","index":3640,"close":22.06,"high":22.1,"low":21.35,"open":21.78,"volume":13365000},{"timestamp":1594819800,"date":"2020-07-15","index":3641,"close":22.67,"high":22.71,"low":22.09,"open":22.52,"volume":16605000},{"timestamp":1594906200,"date":"2020-07-16","index":3642,"close":22.59,"high":22.66,"low":22.25,"open":22.48,"volume":12085000},{"timestamp":1594992600,"date":"2020-07-17","index":3643,"close":22.72,"high":22.78,"low":22.45,"open":22.73,"volume":13760000},{"timestamp":1595251800,"date":"2020-07-20","index":3644,"close":23.27,"high":23.39,"low":22.95,"open":23,"volume":21015000},{"timestamp":1595338200,"date":"2020-07-21","index":3645,"close":23.26,"high":23.53,"low":23.02,"open":23.53,"volume":14055000},{"timestamp":1595424600,"date":"2020-07-22","index":3646,"close":23.71,"high":23.74,"low":23.22,"open":23.22,"volume":37470000}],"post":[{"timestamp":1595511000,"date":"2020-07-23","index":3647,"close":22.42,"high":23.72,"low":22.34,"open":23.38,"volume":48045000},{"timestamp":1595597400,"date":"2020-07-24","index":3648,"close":22.61,"high":22.63,"low":21.9,"open":22.25,"volume":21070000},{"timestamp":1595856600,"date":"2020-07-27","index":3649,"close":22.86,"high":23.04,"low":22.55,"open":22.79,"volume":17145000},{"timestamp":1595943000,"date":"2020-07-28","index":3650,"close":22.24,"high":22.85,"low":22.21,"open":22.81,"volume":15795000},{"timestamp":1596029400,"date":"2020-07-29","index":3651,"close":23.06,"high":23.1,"low":22.36,"open":22.4,"volume":14875000},{"timestamp":1596115800,"date":"2020-07-30","index":3652,"close":22.97,"high":23.21,"low":22.77,"open":22.79,"volume":12215000},{"timestamp":1596202200,"date":"2020-07-31","index":3653,"close":23.1,"high":23.1,"low":22.56,"open":23.07,"volume":15140000},{"timestamp":1596461400,"date":"2020-08-03","index":3654,"close":22.93,"high":23.13,"low":22.73,"open":23.07,"volume":11840000},{"timestamp":1596547800,"date":"2020-08-04","index":3655,"close":23.29,"high":23.32,"low":22.92,"open":22.98,"volume":11105000},{"timestamp":1596634200,"date":"2020-08-05","index":3656,"close":23.4,"high":23.5,"low":23.14,"open":23.4,"volume":10370000},{"timestamp":1596720600,"date":"2020-08-06","index":3657,"close":23.74,"high":23.8,"low":23.31,"open":23.31,"volume":12405000}]},{"date":"2020-04-21","estimated":2.91,"reported":3.08,"pre":[{"timestamp":1586179800,"date":"2020-04-06","index":3572,"close":13.8,"high":14.15,"low":12.6,"open":12.65,"volume":49205000},{"timestamp":1586266200,"date":"2020-04-07","index":3573,"close":14.09,"high":15.13,"low":13.49,"open":15,"volume":49790000},{"timestamp":1586352600,"date":"2020-04-08","index":3574,"close":14.5,"high":14.7,"low":14,"open":14.18,"volume":30660000},{"timestamp":1586439000,"date":"2020-04-09","index":3575,"close":15.42,"high":15.78,"low":14.64,"open":14.9,"volume":51330000},{"timestamp":1586784600,"date":"2020-04-13","index":3576,"close":14.88,"high":15.42,"low":14.56,"open":15.38,"volume":34125000},{"timestamp":1586871000,"date":"2020-04-14","index":3577,"close":15.71,"high":15.88,"low":15.3,"open":15.44,"volume":41890000},{"timestamp":1586957400,"date":"2020-04-15","index":3578,"close":15.4,"high":15.56,"low":15.04,"open":15.15,"volume":28580000},{"timestamp":1587043800,"date":"2020-04-16","index":3579,"close":15.73,"high":15.8,"low":15.17,"open":15.46,"volume":28145000},{"timestamp":1587130200,"date":"2020-04-17","index":3580,"close":16.41,"high":16.49,"low":16.06,"open":16.22,"volume":32920000},{"timestamp":1587389400,"date":"2020-04-20","index":3581,"close":16.17,"high":16.44,"low":16.08,"open":16.14,"volume":29400000},{"timestamp":1587475800,"date":"2020-04-21","index":3582,"close":15.73,"high":16.18,"low":15.44,"open":15.98,"volume":48860000}],"post":[{"timestamp":1587562200,"date":"2020-04-22","index":3583,"close":17.65,"high":18.1,"low":16.68,"open":16.98,"volume":117725000},{"timestamp":1587648600,"date":"2020-04-23","index":3584,"close":17.34,"high":18.2,"low":17.18,"open":17.9,"volume":66025000},{"timestamp":1587735000,"date":"2020-04-24","index":3585,"close":17.65,"high":17.76,"low":17.22,"open":17.47,"volume":26510000},{"timestamp":1587994200,"date":"2020-04-27","index":3586,"close":17.66,"high":18,"low":17.62,"open":17.82,"volume":25925000},{"timestamp":1588080600,"date":"2020-04-28","index":3587,"close":17.37,"high":17.98,"low":17.28,"open":17.98,"volume":25835000},{"timestamp":1588167000,"date":"2020-04-29","index":3588,"close":17.65,"high":17.88,"low":17.26,"open":17.6,"volume":25875000},{"timestamp":1588253400,"date":"2020-04-30","index":3589,"close":17.57,"high":17.96,"low":17.54,"open":17.6,"volume":22470000},{"timestamp":1588339800,"date":"2020-05-01","index":3590,"close":17.5,"high":17.67,"low":17.14,"open":17.18,"volume":21730000},{"timestamp":1588599000,"date":"2020-05-04","index":3591,"close":17.5,"high":17.52,"low":17.13,"open":17.25,"volume":14060000},{"timestamp":1588685400,"date":"2020-05-05","index":3592,"close":17.4,"high":17.73,"low":17.31,"open":17.64,"volume":15935000},{"timestamp":1588771800,"date":"2020-05-06","index":3593,"close":17.34,"high":17.68,"low":17.34,"open":17.51,"volume":14565000}]},{"date":"2020-02-04","estimated":2.75,"reported":2.86,"pre":[{"timestamp":1579617000,"date":"2020-01-21","index":3519,"close":17.41,"high":17.75,"low":17.38,"open":17.57,"volume":14940000},{"timestamp":1579703400,"date":"2020-01-22","index":3520,"close":17.58,"high":17.66,"low":17.46,"open":17.56,"volume":12975000},{"timestamp":1579789800,"date":"2020-01-23","index":3521,"close":17.6,"high":17.68,"low":17.46,"open":17.48,"volume":12105000},{"timestamp":1579876200,"date":"2020-01-24","index":3522,"close":17.39,"high":17.7,"low":17.23,"open":17.7,"volume":16150000},{"timestamp":1580135400,"date":"2020-01-27","index":3523,"close":17.3,"high":17.36,"low":17.12,"open":17.23,"volume":12960000},{"timestamp":1580221800,"date":"2020-01-28","index":3524,"close":17.56,"high":17.64,"low":17.34,"open":17.34,"volume":17530000},{"timestamp":1580308200,"date":"2020-01-29","index":3525,"close":17.59,"high":17.68,"low":17.51,"open":17.57,"volume":9130000},{"timestamp":1580394600,"date":"2020-01-30","index":3526,"close":17.6,"high":17.77,"low":17.47,"open":17.57,"volume":12555000},{"timestamp":1580481000,"date":"2020-01-31","index":3527,"close":17.34,"high":17.7,"low":17.3,"open":17.59,"volume":19290000},{"timestamp":1580740200,"date":"2020-02-03","index":3528,"close":17.35,"high":17.6,"low":17.33,"open":17.36,"volume":22850000},{"timestamp":1580826600,"date":"2020-02-04","index":3529,"close":17.7,"high":17.8,"low":17.47,"open":17.52,"volume":49110000}],"post":[{"timestamp":1580913000,"date":"2020-02-05","index":3530,"close":17.08,"high":17.86,"low":17.03,"open":17.84,"volume":51735000},{"timestamp":1580999400,"date":"2020-02-06","index":3531,"close":17.14,"high":17.27,"low":16.94,"open":17.16,"volume":34475000},{"timestamp":1581085800,"date":"2020-02-07","index":3532,"close":17.28,"high":17.32,"low":17,"open":17.17,"volume":28685000},{"timestamp":1581345000,"date":"2020-02-10","index":3533,"close":17.81,"high":17.83,"low":17.19,"open":17.23,"volume":25605000},{"timestamp":1581431400,"date":"2020-02-11","index":3534,"close":17.82,"high":17.98,"low":17.8,"open":17.86,"volume":16740000},{"timestamp":1581517800,"date":"2020-02-12","index":3535,"close":18.01,"high":18.03,"low":17.75,"open":17.81,"volume":19885000},{"timestamp":1581604200,"date":"2020-02-13","index":3536,"close":18.26,"high":18.3,"low":17.96,"open":17.97,"volume":21145000},{"timestamp":1581690600,"date":"2020-02-14","index":3537,"close":18.44,"high":18.47,"low":18.17,"open":18.26,"volume":18340000},{"timestamp":1582036200,"date":"2020-02-18","index":3538,"close":18.55,"high":18.68,"low":18.45,"open":18.48,"volume":18455000},{"timestamp":1582122600,"date":"2020-02-19","index":3539,"close":18.68,"high":18.78,"low":18.62,"open":18.68,"volume":15910000},{"timestamp":1582209000,"date":"2020-02-20","index":3540,"close":18.55,"high":18.81,"low":18.33,"open":18.52,"volume":18140000}]}] diff --git a/data/CROX_full.json b/data/CROX_full.json index 271ebefc8..2007c8c63 100644 --- a/data/CROX_full.json +++ b/data/CROX_full.json @@ -1 +1 @@ -[{"date":"2025-10-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-13","estimated":2.34,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":3.1,"reported":3.6,"pre":[{"timestamp":1728912600,"date":"2024-10-14","index":4701,"close":139.43,"high":141.29,"low":137.05,"open":139.65,"volume":1132400},{"timestamp":1728999000,"date":"2024-10-15","index":4702,"close":140.45,"high":144.23,"low":138.72,"open":139.3,"volume":910100},{"timestamp":1729085400,"date":"2024-10-16","index":4703,"close":137.54,"high":141.5,"low":135.77,"open":141.07,"volume":1164200},{"timestamp":1729171800,"date":"2024-10-17","index":4704,"close":136.09,"high":139.29,"low":135.27,"open":139.29,"volume":899900},{"timestamp":1729258200,"date":"2024-10-18","index":4705,"close":139.4,"high":139.47,"low":137.04,"open":137.92,"volume":895200},{"timestamp":1729517400,"date":"2024-10-21","index":4706,"close":138.23,"high":139.04,"low":136.45,"open":138.66,"volume":868100},{"timestamp":1729603800,"date":"2024-10-22","index":4707,"close":132.35,"high":137.1,"low":132.29,"open":137.03,"volume":1217200},{"timestamp":1729690200,"date":"2024-10-23","index":4708,"close":131.29,"high":134.85,"low":130.35,"open":132.57,"volume":770000},{"timestamp":1729776600,"date":"2024-10-24","index":4709,"close":129.99,"high":132.95,"low":129.69,"open":132.95,"volume":820000},{"timestamp":1729863000,"date":"2024-10-25","index":4710,"close":133.75,"high":137,"low":132.78,"open":134,"volume":1491200},{"timestamp":1730122200,"date":"2024-10-28","index":4711,"close":138.05,"high":139.96,"low":135.35,"open":135.44,"volume":2281700}],"post":[{"timestamp":1730208600,"date":"2024-10-29","index":4712,"close":111.58,"high":117.76,"low":111.16,"open":113.75,"volume":9251400},{"timestamp":1730295000,"date":"2024-10-30","index":4713,"close":109,"high":113.2,"low":108.72,"open":110.15,"volume":3537800},{"timestamp":1730398165,"date":"2024-10-31","index":4714,"close":107.45,"high":110.89,"low":106.48,"open":109.42,"volume":1299182},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-08-01","estimated":3.56,"reported":4.01,"pre":[{"timestamp":1721223000,"date":"2024-07-17","index":4639,"close":132.99,"high":137.16,"low":132.27,"open":133.49,"volume":1088100},{"timestamp":1721309400,"date":"2024-07-18","index":4640,"close":131.55,"high":135.52,"low":130.08,"open":133.72,"volume":1188000},{"timestamp":1721395800,"date":"2024-07-19","index":4641,"close":133.5,"high":134.5,"low":130.22,"open":131.48,"volume":1729400},{"timestamp":1721655000,"date":"2024-07-22","index":4642,"close":133.28,"high":134.43,"low":130.89,"open":134.3,"volume":1257700},{"timestamp":1721741400,"date":"2024-07-23","index":4643,"close":131.3,"high":136.1,"low":131.13,"open":133.73,"volume":1519900},{"timestamp":1721827800,"date":"2024-07-24","index":4644,"close":129.38,"high":131.26,"low":128.16,"open":130.67,"volume":999500},{"timestamp":1721914200,"date":"2024-07-25","index":4645,"close":125.14,"high":130,"low":123.36,"open":130,"volume":2123600},{"timestamp":1722000600,"date":"2024-07-26","index":4646,"close":130.5,"high":133.64,"low":129.21,"open":129.5,"volume":1876000},{"timestamp":1722259800,"date":"2024-07-29","index":4647,"close":132.51,"high":134.04,"low":130.77,"open":130.91,"volume":1337300},{"timestamp":1722346200,"date":"2024-07-30","index":4648,"close":132.61,"high":136.03,"low":130.91,"open":132.69,"volume":1694500},{"timestamp":1722432600,"date":"2024-07-31","index":4649,"close":134.37,"high":137.7,"low":132.61,"open":134.69,"volume":2432800}],"post":[{"timestamp":1722519000,"date":"2024-08-01","index":4650,"close":130.81,"high":133.04,"low":120.8,"open":126.59,"volume":4896100},{"timestamp":1722605400,"date":"2024-08-02","index":4651,"close":123.31,"high":125.37,"low":121.55,"open":123.86,"volume":2195500},{"timestamp":1722864600,"date":"2024-08-05","index":4652,"close":121.05,"high":122.38,"low":112.5,"open":114.55,"volume":1821700},{"timestamp":1722951000,"date":"2024-08-06","index":4653,"close":126.69,"high":127.45,"low":122.77,"open":123.15,"volume":1221300},{"timestamp":1723037400,"date":"2024-08-07","index":4654,"close":126.18,"high":131.72,"low":125.89,"open":128.49,"volume":1355000},{"timestamp":1723123800,"date":"2024-08-08","index":4655,"close":131.75,"high":132.48,"low":126.6,"open":127.64,"volume":914600},{"timestamp":1723210200,"date":"2024-08-09","index":4656,"close":132.27,"high":132.74,"low":129.48,"open":131.73,"volume":899700},{"timestamp":1723469400,"date":"2024-08-12","index":4657,"close":130.24,"high":132.44,"low":129.21,"open":132.27,"volume":1048600},{"timestamp":1723555800,"date":"2024-08-13","index":4658,"close":134.61,"high":135.85,"low":131.83,"open":132.06,"volume":1451400},{"timestamp":1723642200,"date":"2024-08-14","index":4659,"close":131.39,"high":136.55,"low":131.09,"open":135.33,"volume":1025500},{"timestamp":1723728600,"date":"2024-08-15","index":4660,"close":137.18,"high":138.66,"low":134.44,"open":136.66,"volume":926000}]},{"date":"2024-05-07","estimated":2.23,"reported":3.02,"pre":[{"timestamp":1713792600,"date":"2024-04-22","index":4580,"close":125.38,"high":127.47,"low":121.32,"open":121.82,"volume":1285300},{"timestamp":1713879000,"date":"2024-04-23","index":4581,"close":126.43,"high":128.45,"low":125.19,"open":125.65,"volume":1172200},{"timestamp":1713965400,"date":"2024-04-24","index":4582,"close":125.77,"high":127.37,"low":124.25,"open":126.68,"volume":664800},{"timestamp":1714051800,"date":"2024-04-25","index":4583,"close":123.51,"high":124.07,"low":120.33,"open":123.44,"volume":794200},{"timestamp":1714138200,"date":"2024-04-26","index":4584,"close":125.4,"high":127.73,"low":124.42,"open":125.31,"volume":847000},{"timestamp":1714397400,"date":"2024-04-29","index":4585,"close":127.69,"high":128.87,"low":126.02,"open":126.02,"volume":825300},{"timestamp":1714483800,"date":"2024-04-30","index":4586,"close":124.37,"high":127.56,"low":124.31,"open":126.73,"volume":756200},{"timestamp":1714570200,"date":"2024-05-01","index":4587,"close":123.55,"high":126.67,"low":121.5,"open":124.25,"volume":1010100},{"timestamp":1714656600,"date":"2024-05-02","index":4588,"close":126.7,"high":126.73,"low":123.62,"open":126.34,"volume":801400},{"timestamp":1714743000,"date":"2024-05-03","index":4589,"close":124.28,"high":129.59,"low":123.08,"open":129.59,"volume":1423400},{"timestamp":1715002200,"date":"2024-05-06","index":4590,"close":126.63,"high":128.24,"low":125.53,"open":125.9,"volume":1799400}],"post":[{"timestamp":1715088600,"date":"2024-05-07","index":4591,"close":136.49,"high":142.71,"low":132.1,"open":133.12,"volume":5366600},{"timestamp":1715175000,"date":"2024-05-08","index":4592,"close":135.42,"high":137.27,"low":133.15,"open":135.27,"volume":1204900},{"timestamp":1715261400,"date":"2024-05-09","index":4593,"close":139.7,"high":139.86,"low":134.77,"open":135.86,"volume":1419200},{"timestamp":1715347800,"date":"2024-05-10","index":4594,"close":143.27,"high":143.36,"low":139.18,"open":140.72,"volume":1711700},{"timestamp":1715607000,"date":"2024-05-13","index":4595,"close":142.94,"high":144.78,"low":141.02,"open":144.59,"volume":903900},{"timestamp":1715693400,"date":"2024-05-14","index":4596,"close":145.31,"high":147.36,"low":144.57,"open":144.77,"volume":1371200},{"timestamp":1715779800,"date":"2024-05-15","index":4597,"close":144.73,"high":148.16,"low":144.06,"open":146.83,"volume":1054200},{"timestamp":1715866200,"date":"2024-05-16","index":4598,"close":142.01,"high":145.38,"low":140.73,"open":144.8,"volume":1102200},{"timestamp":1715952600,"date":"2024-05-17","index":4599,"close":140.95,"high":142.78,"low":140.2,"open":142.16,"volume":878100},{"timestamp":1716211800,"date":"2024-05-20","index":4600,"close":139.32,"high":141.87,"low":139.01,"open":141.09,"volume":608900},{"timestamp":1716298200,"date":"2024-05-21","index":4601,"close":144.42,"high":144.89,"low":139.5,"open":139.54,"volume":1086600}]},{"date":"2024-02-15","estimated":2.37,"reported":2.58,"pre":[{"timestamp":1706711400,"date":"2024-01-31","index":4524,"close":101.48,"high":104.68,"low":101.41,"open":103,"volume":1278400},{"timestamp":1706797800,"date":"2024-02-01","index":4525,"close":100.81,"high":103.32,"low":98.89,"open":103.04,"volume":1759200},{"timestamp":1706884200,"date":"2024-02-02","index":4526,"close":98.18,"high":99.75,"low":96.91,"open":99.58,"volume":1664500},{"timestamp":1707143400,"date":"2024-02-05","index":4527,"close":96.21,"high":97.71,"low":95.26,"open":97.53,"volume":922000},{"timestamp":1707229800,"date":"2024-02-06","index":4528,"close":99,"high":99.6,"low":94.5,"open":96.49,"volume":1004300},{"timestamp":1707316200,"date":"2024-02-07","index":4529,"close":99.97,"high":100.51,"low":97.86,"open":99.82,"volume":1021000},{"timestamp":1707402600,"date":"2024-02-08","index":4530,"close":104.31,"high":104.37,"low":99.33,"open":100.97,"volume":1136000},{"timestamp":1707489000,"date":"2024-02-09","index":4531,"close":107.54,"high":107.77,"low":104.62,"open":105.1,"volume":1263900},{"timestamp":1707748200,"date":"2024-02-12","index":4532,"close":110.08,"high":112.41,"low":108,"open":108.14,"volume":1554100},{"timestamp":1707834600,"date":"2024-02-13","index":4533,"close":106.94,"high":108.5,"low":104.64,"open":105.4,"volume":1370100},{"timestamp":1707921000,"date":"2024-02-14","index":4534,"close":108.37,"high":109.67,"low":106.02,"open":108.99,"volume":1944300}],"post":[{"timestamp":1708007400,"date":"2024-02-15","index":4535,"close":121.63,"high":122.69,"low":112.32,"open":116.66,"volume":4853600},{"timestamp":1708093800,"date":"2024-02-16","index":4536,"close":118.98,"high":121.13,"low":117.69,"open":120.58,"volume":1888000},{"timestamp":1708439400,"date":"2024-02-20","index":4537,"close":115.59,"high":117.83,"low":113.7,"open":117.08,"volume":1482300},{"timestamp":1708525800,"date":"2024-02-21","index":4538,"close":115.72,"high":116.22,"low":113.32,"open":113.89,"volume":861200},{"timestamp":1708612200,"date":"2024-02-22","index":4539,"close":117.29,"high":118.53,"low":116.11,"open":116.65,"volume":1272400},{"timestamp":1708698600,"date":"2024-02-23","index":4540,"close":118.31,"high":119.44,"low":117.18,"open":117.28,"volume":891700},{"timestamp":1708957800,"date":"2024-02-26","index":4541,"close":119.88,"high":120.43,"low":118.05,"open":118.75,"volume":1099000},{"timestamp":1709044200,"date":"2024-02-27","index":4542,"close":121.09,"high":121.64,"low":118.52,"open":118.52,"volume":1189800},{"timestamp":1709130600,"date":"2024-02-28","index":4543,"close":123.26,"high":124.42,"low":119.86,"open":120.17,"volume":1015700},{"timestamp":1709217000,"date":"2024-02-29","index":4544,"close":122.25,"high":125.5,"low":121.87,"open":124.7,"volume":1423300},{"timestamp":1709303400,"date":"2024-03-01","index":4545,"close":124.81,"high":126.03,"low":122.09,"open":123.57,"volume":1084400}]},{"date":"2023-11-02","estimated":3.1,"reported":3.25,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":4453,"close":85.3,"high":86.97,"low":85.05,"open":86.18,"volume":1209600},{"timestamp":1697722200,"date":"2023-10-19","index":4454,"close":84.45,"high":86.31,"low":84.14,"open":85.3,"volume":1292800},{"timestamp":1697808600,"date":"2023-10-20","index":4455,"close":85.56,"high":88.52,"low":85.06,"open":86.8,"volume":1290000},{"timestamp":1698067800,"date":"2023-10-23","index":4456,"close":84.85,"high":86.32,"low":84.28,"open":85.28,"volume":1087600},{"timestamp":1698154200,"date":"2023-10-24","index":4457,"close":89.16,"high":89.92,"low":86.27,"open":86.27,"volume":1539800},{"timestamp":1698240600,"date":"2023-10-25","index":4458,"close":87.52,"high":89.4,"low":87.47,"open":88.89,"volume":1076300},{"timestamp":1698327000,"date":"2023-10-26","index":4459,"close":86.35,"high":88.68,"low":85.71,"open":87.16,"volume":1271700},{"timestamp":1698413400,"date":"2023-10-27","index":4460,"close":85.98,"high":89.55,"low":85.84,"open":87.08,"volume":1113300},{"timestamp":1698672600,"date":"2023-10-30","index":4461,"close":87.48,"high":88.84,"low":87,"open":87,"volume":1242600},{"timestamp":1698759000,"date":"2023-10-31","index":4462,"close":89.32,"high":90.03,"low":87.4,"open":87.4,"volume":1398500},{"timestamp":1698845400,"date":"2023-11-01","index":4463,"close":87.41,"high":89.67,"low":84.69,"open":89.32,"volume":2640300}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":4464,"close":82.79,"high":82.85,"low":74,"open":74.2,"volume":6414400},{"timestamp":1699018200,"date":"2023-11-03","index":4465,"close":83.93,"high":87.43,"low":82.59,"open":84,"volume":2183500},{"timestamp":1699281000,"date":"2023-11-06","index":4466,"close":82.2,"high":84.48,"low":81.03,"open":84.28,"volume":1495200},{"timestamp":1699367400,"date":"2023-11-07","index":4467,"close":84.4,"high":84.47,"low":82.2,"open":82.29,"volume":1194500},{"timestamp":1699453800,"date":"2023-11-08","index":4468,"close":82.98,"high":84.65,"low":81.63,"open":84.4,"volume":1322100},{"timestamp":1699540200,"date":"2023-11-09","index":4469,"close":79.24,"high":83.57,"low":79.19,"open":83.57,"volume":1425400},{"timestamp":1699626600,"date":"2023-11-10","index":4470,"close":79.69,"high":79.71,"low":78.11,"open":79.3,"volume":1223000},{"timestamp":1699885800,"date":"2023-11-13","index":4471,"close":77.27,"high":79.63,"low":77.16,"open":79.1,"volume":1608600},{"timestamp":1699972200,"date":"2023-11-14","index":4472,"close":85.14,"high":85.19,"low":79.44,"open":79.5,"volume":1908000},{"timestamp":1700058600,"date":"2023-11-15","index":4473,"close":89.51,"high":91.61,"low":86.5,"open":86.69,"volume":2352400},{"timestamp":1700145000,"date":"2023-11-16","index":4474,"close":87.82,"high":88.97,"low":86.74,"open":88.5,"volume":1065100}]},{"date":"2023-07-27","estimated":2.97,"reported":3.59,"pre":[{"timestamp":1689168600,"date":"2023-07-12","index":4384,"close":126.42,"high":126.68,"low":122.15,"open":122.97,"volume":1834000},{"timestamp":1689255000,"date":"2023-07-13","index":4385,"close":125.99,"high":129.89,"low":123.76,"open":127.73,"volume":1786100},{"timestamp":1689341400,"date":"2023-07-14","index":4386,"close":124.04,"high":126.78,"low":123.52,"open":125.99,"volume":1370000},{"timestamp":1689600600,"date":"2023-07-17","index":4387,"close":127.1,"high":127.49,"low":122.35,"open":124.07,"volume":1183900},{"timestamp":1689687000,"date":"2023-07-18","index":4388,"close":127.34,"high":128.85,"low":125.15,"open":126.83,"volume":1285800},{"timestamp":1689773400,"date":"2023-07-19","index":4389,"close":129.89,"high":130.36,"low":127.22,"open":128.45,"volume":1115700},{"timestamp":1689859800,"date":"2023-07-20","index":4390,"close":121.84,"high":129.68,"low":121.77,"open":129.68,"volume":1702800},{"timestamp":1689946200,"date":"2023-07-21","index":4391,"close":122.81,"high":125.63,"low":122.62,"open":124.05,"volume":1105100},{"timestamp":1690205400,"date":"2023-07-24","index":4392,"close":122.66,"high":126.42,"low":122.14,"open":123.82,"volume":1571300},{"timestamp":1690291800,"date":"2023-07-25","index":4393,"close":121.87,"high":124.69,"low":121.69,"open":122.58,"volume":1479800},{"timestamp":1690378200,"date":"2023-07-26","index":4394,"close":119.8,"high":122.55,"low":118.39,"open":121,"volume":2410900}],"post":[{"timestamp":1690464600,"date":"2023-07-27","index":4395,"close":102.3,"high":111.14,"low":101.01,"open":110.38,"volume":10487000},{"timestamp":1690551000,"date":"2023-07-28","index":4396,"close":108.14,"high":108.76,"low":103.71,"open":105.16,"volume":4591000},{"timestamp":1690810200,"date":"2023-07-31","index":4397,"close":108.35,"high":108.69,"low":105.91,"open":108.49,"volume":3093500},{"timestamp":1690896600,"date":"2023-08-01","index":4398,"close":107,"high":108,"low":105.8,"open":107.09,"volume":1674700},{"timestamp":1690983000,"date":"2023-08-02","index":4399,"close":104.3,"high":106.37,"low":102.83,"open":105.83,"volume":2135800},{"timestamp":1691069400,"date":"2023-08-03","index":4400,"close":103.77,"high":105.76,"low":103.36,"open":104.79,"volume":1788400},{"timestamp":1691155800,"date":"2023-08-04","index":4401,"close":105.91,"high":108.25,"low":104.47,"open":105.13,"volume":2301600},{"timestamp":1691415000,"date":"2023-08-07","index":4402,"close":104.48,"high":106.79,"low":103.3,"open":106.16,"volume":1384600},{"timestamp":1691501400,"date":"2023-08-08","index":4403,"close":104.06,"high":104.24,"low":101.21,"open":102.39,"volume":1646900},{"timestamp":1691587800,"date":"2023-08-09","index":4404,"close":102.95,"high":104.38,"low":101.73,"open":103.2,"volume":1061000},{"timestamp":1691674200,"date":"2023-08-10","index":4405,"close":103,"high":106.19,"low":102.11,"open":103.38,"volume":1379800}]},{"date":"2023-04-27","estimated":2.15,"reported":2.61,"pre":[{"timestamp":1681306200,"date":"2023-04-12","index":4322,"close":126.19,"high":130.41,"low":126,"open":129.46,"volume":970800},{"timestamp":1681392600,"date":"2023-04-13","index":4323,"close":130.78,"high":131.28,"low":126.88,"open":128,"volume":909000},{"timestamp":1681479000,"date":"2023-04-14","index":4324,"close":134.3,"high":134.8,"low":131.01,"open":131.45,"volume":1256200},{"timestamp":1681738200,"date":"2023-04-17","index":4325,"close":139.04,"high":140.16,"low":135.35,"open":135.55,"volume":1980600},{"timestamp":1681824600,"date":"2023-04-18","index":4326,"close":143.75,"high":145.19,"low":138.92,"open":140.6,"volume":1923600},{"timestamp":1681911000,"date":"2023-04-19","index":4327,"close":144.37,"high":146.23,"low":142.01,"open":142.69,"volume":1691000},{"timestamp":1681997400,"date":"2023-04-20","index":4328,"close":145.73,"high":146.85,"low":142.12,"open":142.33,"volume":1189400},{"timestamp":1682083800,"date":"2023-04-21","index":4329,"close":147.18,"high":148.18,"low":144.07,"open":145.83,"volume":1055800},{"timestamp":1682343000,"date":"2023-04-24","index":4330,"close":151.13,"high":151.32,"low":146.68,"open":146.68,"volume":1947600},{"timestamp":1682429400,"date":"2023-04-25","index":4331,"close":145.33,"high":150.56,"low":144.73,"open":149.06,"volume":1457300},{"timestamp":1682515800,"date":"2023-04-26","index":4332,"close":147.78,"high":150.28,"low":143.83,"open":145.35,"volume":2089000}],"post":[{"timestamp":1682602200,"date":"2023-04-27","index":4333,"close":124.32,"high":136.5,"low":116.61,"open":135.8,"volume":10529500},{"timestamp":1682688600,"date":"2023-04-28","index":4334,"close":123.67,"high":124.8,"low":118.53,"open":123.01,"volume":3114100},{"timestamp":1682947800,"date":"2023-05-01","index":4335,"close":120.98,"high":125.5,"low":119.44,"open":123.88,"volume":1744900},{"timestamp":1683034200,"date":"2023-05-02","index":4336,"close":120.16,"high":120.74,"low":116.5,"open":120.67,"volume":1668700},{"timestamp":1683120600,"date":"2023-05-03","index":4337,"close":120.13,"high":121.93,"low":118.83,"open":119.84,"volume":1526700},{"timestamp":1683207000,"date":"2023-05-04","index":4338,"close":109.85,"high":119.61,"low":109.4,"open":119.08,"volume":2266700},{"timestamp":1683293400,"date":"2023-05-05","index":4339,"close":114.48,"high":115.61,"low":110.04,"open":111.7,"volume":1534700},{"timestamp":1683552600,"date":"2023-05-08","index":4340,"close":116.75,"high":117.08,"low":113.53,"open":115.11,"volume":1197900},{"timestamp":1683639000,"date":"2023-05-09","index":4341,"close":116.91,"high":117.07,"low":113.36,"open":115.03,"volume":1312300},{"timestamp":1683725400,"date":"2023-05-10","index":4342,"close":116.46,"high":119.04,"low":114.37,"open":118.68,"volume":1151000},{"timestamp":1683811800,"date":"2023-05-11","index":4343,"close":116.8,"high":117.6,"low":114.68,"open":116.2,"volume":883100}]},{"date":"2023-02-16","estimated":2.26,"reported":2.65,"pre":[{"timestamp":1675261800,"date":"2023-02-01","index":4274,"close":125.24,"high":126.96,"low":121.35,"open":122.2,"volume":1624500},{"timestamp":1675348200,"date":"2023-02-02","index":4275,"close":125.42,"high":128.8,"low":123.7,"open":126.03,"volume":1168200},{"timestamp":1675434600,"date":"2023-02-03","index":4276,"close":121.98,"high":126.99,"low":120.89,"open":122.9,"volume":1945500},{"timestamp":1675693800,"date":"2023-02-06","index":4277,"close":118.73,"high":121.14,"low":117.2,"open":120,"volume":1446300},{"timestamp":1675780200,"date":"2023-02-07","index":4278,"close":120.56,"high":121.26,"low":115.81,"open":118.48,"volume":1459300},{"timestamp":1675866600,"date":"2023-02-08","index":4279,"close":116.62,"high":119.38,"low":115.84,"open":118.39,"volume":1608000},{"timestamp":1675953000,"date":"2023-02-09","index":4280,"close":114.78,"high":119.43,"low":113.93,"open":119.02,"volume":1304500},{"timestamp":1676039400,"date":"2023-02-10","index":4281,"close":115.3,"high":115.86,"low":110.69,"open":112.74,"volume":1592800},{"timestamp":1676298600,"date":"2023-02-13","index":4282,"close":118.65,"high":119.15,"low":112.73,"open":116.44,"volume":2069600},{"timestamp":1676385000,"date":"2023-02-14","index":4283,"close":122.43,"high":122.78,"low":116.09,"open":116.52,"volume":1893500},{"timestamp":1676471400,"date":"2023-02-15","index":4284,"close":125.67,"high":125.87,"low":121.57,"open":121.75,"volume":1851300}],"post":[{"timestamp":1676557800,"date":"2023-02-16","index":4285,"close":131.2,"high":143.5,"low":130.46,"open":132.85,"volume":5664800},{"timestamp":1676644200,"date":"2023-02-17","index":4286,"close":131.47,"high":136.22,"low":129.74,"open":131.29,"volume":2440400},{"timestamp":1676989800,"date":"2023-02-21","index":4287,"close":118.72,"high":131.34,"low":118.19,"open":129,"volume":2611700},{"timestamp":1677076200,"date":"2023-02-22","index":4288,"close":125.18,"high":125.21,"low":116.65,"open":118.64,"volume":2057400},{"timestamp":1677162600,"date":"2023-02-23","index":4289,"close":125.47,"high":128.8,"low":123.57,"open":127.5,"volume":1280000},{"timestamp":1677249000,"date":"2023-02-24","index":4290,"close":122.36,"high":123.89,"low":121.73,"open":122.87,"volume":1061800},{"timestamp":1677508200,"date":"2023-02-27","index":4291,"close":123.58,"high":126.13,"low":122.94,"open":123.93,"volume":1130300},{"timestamp":1677594600,"date":"2023-02-28","index":4292,"close":121.71,"high":124.05,"low":121.29,"open":123.42,"volume":1225600},{"timestamp":1677681000,"date":"2023-03-01","index":4293,"close":124.45,"high":125.76,"low":121.1,"open":123.08,"volume":1396200},{"timestamp":1677767400,"date":"2023-03-02","index":4294,"close":125.35,"high":125.98,"low":122,"open":123.22,"volume":928100},{"timestamp":1677853800,"date":"2023-03-03","index":4295,"close":125.54,"high":126.33,"low":121.78,"open":125.97,"volume":1548100}]},{"date":"2022-11-03","estimated":2.61,"reported":2.97,"pre":[{"timestamp":1666186200,"date":"2022-10-19","index":4203,"close":77.1,"high":78.62,"low":75.95,"open":77.93,"volume":1534100},{"timestamp":1666272600,"date":"2022-10-20","index":4204,"close":73.3,"high":79.97,"low":73.26,"open":77.44,"volume":1933300},{"timestamp":1666359000,"date":"2022-10-21","index":4205,"close":77.71,"high":77.85,"low":72.96,"open":73.44,"volume":1701900},{"timestamp":1666618200,"date":"2022-10-24","index":4206,"close":76.42,"high":78.34,"low":74.36,"open":78.03,"volume":1361000},{"timestamp":1666704600,"date":"2022-10-25","index":4207,"close":79.52,"high":80.72,"low":77.09,"open":77.09,"volume":1541800},{"timestamp":1666791000,"date":"2022-10-26","index":4208,"close":76.71,"high":80.4,"low":76.4,"open":78,"volume":1649400},{"timestamp":1666877400,"date":"2022-10-27","index":4209,"close":73.39,"high":78.65,"low":73.3,"open":77.91,"volume":1833500},{"timestamp":1666963800,"date":"2022-10-28","index":4210,"close":71.81,"high":73.36,"low":68.56,"open":73.2,"volume":2645100},{"timestamp":1667223000,"date":"2022-10-31","index":4211,"close":70.75,"high":72.2,"low":69.71,"open":70.86,"volume":1660900},{"timestamp":1667309400,"date":"2022-11-01","index":4212,"close":71.68,"high":74.47,"low":70.44,"open":72.53,"volume":1614100},{"timestamp":1667395800,"date":"2022-11-02","index":4213,"close":67.05,"high":71.49,"low":66.6,"open":71,"volume":2897100}],"post":[{"timestamp":1667482200,"date":"2022-11-03","index":4214,"close":76.6,"high":78.48,"low":67.61,"open":70.09,"volume":5122600},{"timestamp":1667568600,"date":"2022-11-04","index":4215,"close":85.38,"high":85.43,"low":76.82,"open":78.81,"volume":3825700},{"timestamp":1667831400,"date":"2022-11-07","index":4216,"close":80.4,"high":86.97,"low":77.56,"open":86.69,"volume":3196000},{"timestamp":1667917800,"date":"2022-11-08","index":4217,"close":82.93,"high":84.32,"low":80.72,"open":81.17,"volume":2182700},{"timestamp":1668004200,"date":"2022-11-09","index":4218,"close":81.13,"high":85.88,"low":80.8,"open":81.85,"volume":1794200},{"timestamp":1668090600,"date":"2022-11-10","index":4219,"close":92.36,"high":92.44,"low":85.68,"open":85.91,"volume":2535500},{"timestamp":1668177000,"date":"2022-11-11","index":4220,"close":93.24,"high":98.7,"low":92.46,"open":93.36,"volume":3325700},{"timestamp":1668436200,"date":"2022-11-14","index":4221,"close":90.89,"high":92.72,"low":89.06,"open":92.63,"volume":1639800},{"timestamp":1668522600,"date":"2022-11-15","index":4222,"close":96.66,"high":99.45,"low":92.28,"open":94.28,"volume":2812300},{"timestamp":1668609000,"date":"2022-11-16","index":4223,"close":97.28,"high":99.91,"low":94.07,"open":95.16,"volume":2218700},{"timestamp":1668695400,"date":"2022-11-17","index":4224,"close":98.31,"high":98.4,"low":94.25,"open":95.8,"volume":1478100}]},{"date":"2022-08-04","estimated":2.66,"reported":3.24,"pre":[{"timestamp":1658323800,"date":"2022-07-20","index":4139,"close":62.61,"high":62.95,"low":57.08,"open":57.55,"volume":2862200},{"timestamp":1658410200,"date":"2022-07-21","index":4140,"close":63.89,"high":63.89,"low":61.14,"open":62.17,"volume":2316100},{"timestamp":1658496600,"date":"2022-07-22","index":4141,"close":62.84,"high":65,"low":61.5,"open":63.82,"volume":1458900},{"timestamp":1658755800,"date":"2022-07-25","index":4142,"close":60.88,"high":62.55,"low":60.25,"open":62.51,"volume":1167700},{"timestamp":1658842200,"date":"2022-07-26","index":4143,"close":58.35,"high":60.06,"low":57.38,"open":59,"volume":1360000},{"timestamp":1658928600,"date":"2022-07-27","index":4144,"close":61.32,"high":61.55,"low":58.6,"open":59.75,"volume":1431900},{"timestamp":1659015000,"date":"2022-07-28","index":4145,"close":66.56,"high":66.9,"low":61.1,"open":61.86,"volume":2635600},{"timestamp":1659101400,"date":"2022-07-29","index":4146,"close":71.64,"high":72,"low":65.76,"open":67,"volume":2747400},{"timestamp":1659360600,"date":"2022-08-01","index":4147,"close":72.66,"high":74,"low":70.2,"open":71,"volume":1760500},{"timestamp":1659447000,"date":"2022-08-02","index":4148,"close":72.74,"high":73.71,"low":71.34,"open":72.09,"volume":1578600},{"timestamp":1659533400,"date":"2022-08-03","index":4149,"close":77.38,"high":77.74,"low":73.73,"open":73.73,"volume":2100400}],"post":[{"timestamp":1659619800,"date":"2022-08-04","index":4150,"close":69.08,"high":71.81,"low":66.01,"open":69.18,"volume":6350900},{"timestamp":1659706200,"date":"2022-08-05","index":4151,"close":73.61,"high":73.66,"low":67.25,"open":68.03,"volume":3329500},{"timestamp":1659965400,"date":"2022-08-08","index":4152,"close":74.14,"high":77.35,"low":73.39,"open":74,"volume":2023700},{"timestamp":1660051800,"date":"2022-08-09","index":4153,"close":70.97,"high":73.25,"low":70.01,"open":72.7,"volume":1617700},{"timestamp":1660138200,"date":"2022-08-10","index":4154,"close":75.57,"high":75.92,"low":73.34,"open":73.6,"volume":1651700},{"timestamp":1660224600,"date":"2022-08-11","index":4155,"close":76.8,"high":79.3,"low":75.99,"open":77,"volume":1730900},{"timestamp":1660311000,"date":"2022-08-12","index":4156,"close":77.94,"high":78.19,"low":76.31,"open":77.7,"volume":1030600},{"timestamp":1660570200,"date":"2022-08-15","index":4157,"close":78.83,"high":79.63,"low":76.69,"open":77.38,"volume":1378900},{"timestamp":1660656600,"date":"2022-08-16","index":4158,"close":79.16,"high":80.59,"low":76.63,"open":78.69,"volume":1304900},{"timestamp":1660743000,"date":"2022-08-17","index":4159,"close":76.75,"high":78.61,"low":75.79,"open":77.86,"volume":1233200},{"timestamp":1660829400,"date":"2022-08-18","index":4160,"close":76.92,"high":77.29,"low":75.38,"open":76.5,"volume":1100400}]},{"date":"2022-05-05","estimated":1.55,"reported":2.05,"pre":[{"timestamp":1650461400,"date":"2022-04-20","index":4077,"close":76.32,"high":78.73,"low":76.26,"open":78.3,"volume":1431800},{"timestamp":1650547800,"date":"2022-04-21","index":4078,"close":74.16,"high":79.51,"low":73.42,"open":78.53,"volume":1288100},{"timestamp":1650634200,"date":"2022-04-22","index":4079,"close":71.18,"high":74.01,"low":70.67,"open":73.51,"volume":1172400},{"timestamp":1650893400,"date":"2022-04-25","index":4080,"close":69.4,"high":69.8,"low":66.8,"open":69.71,"volume":1649600},{"timestamp":1650979800,"date":"2022-04-26","index":4081,"close":65.02,"high":68.82,"low":64.7,"open":68.75,"volume":1533100},{"timestamp":1651066200,"date":"2022-04-27","index":4082,"close":66.58,"high":68.36,"low":65.13,"open":65.45,"volume":1487300},{"timestamp":1651152600,"date":"2022-04-28","index":4083,"close":67.82,"high":68.92,"low":65.35,"open":68.1,"volume":1549100},{"timestamp":1651239000,"date":"2022-04-29","index":4084,"close":66.43,"high":71.01,"low":66.28,"open":67.83,"volume":1373600},{"timestamp":1651498200,"date":"2022-05-02","index":4085,"close":70.96,"high":71.1,"low":65.99,"open":66.75,"volume":1591700},{"timestamp":1651584600,"date":"2022-05-03","index":4086,"close":70.44,"high":71.03,"low":68.41,"open":70.5,"volume":1126600},{"timestamp":1651671000,"date":"2022-05-04","index":4087,"close":72.21,"high":72.4,"low":67.4,"open":70.86,"volume":1914000}],"post":[{"timestamp":1651757400,"date":"2022-05-05","index":4088,"close":65.63,"high":75.5,"low":64.81,"open":75,"volume":4708200},{"timestamp":1651843800,"date":"2022-05-06","index":4089,"close":60.87,"high":65.6,"low":59.57,"open":65.02,"volume":3169300},{"timestamp":1652103000,"date":"2022-05-09","index":4090,"close":54.22,"high":59.89,"low":54.06,"open":59.3,"volume":3129500},{"timestamp":1652189400,"date":"2022-05-10","index":4091,"close":54.2,"high":56.81,"low":51.26,"open":56.8,"volume":2840100},{"timestamp":1652275800,"date":"2022-05-11","index":4092,"close":52.35,"high":56.86,"low":52.24,"open":55.78,"volume":2339200},{"timestamp":1652362200,"date":"2022-05-12","index":4093,"close":56.05,"high":57.06,"low":51.44,"open":51.46,"volume":2839400},{"timestamp":1652448600,"date":"2022-05-13","index":4094,"close":58.34,"high":60.51,"low":57.2,"open":57.49,"volume":2081700},{"timestamp":1652707800,"date":"2022-05-16","index":4095,"close":56.48,"high":58.52,"low":56.03,"open":57.55,"volume":1393500},{"timestamp":1652794200,"date":"2022-05-17","index":4096,"close":57.22,"high":58.85,"low":55.11,"open":58.06,"volume":1604100},{"timestamp":1652880600,"date":"2022-05-18","index":4097,"close":55.24,"high":59.37,"low":54.35,"open":56.32,"volume":2242900},{"timestamp":1652967000,"date":"2022-05-19","index":4098,"close":54.28,"high":55.5,"low":52.87,"open":54.2,"volume":2060900}]},{"date":"2022-02-16","estimated":2,"reported":2.15,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":4023,"close":103.66,"high":104.16,"low":99.41,"open":103.26,"volume":1314100},{"timestamp":1643812200,"date":"2022-02-02","index":4024,"close":103.61,"high":106.4,"low":101.51,"open":106.36,"volume":1157100},{"timestamp":1643898600,"date":"2022-02-03","index":4025,"close":98.83,"high":102.94,"low":98.37,"open":100.25,"volume":1336400},{"timestamp":1643985000,"date":"2022-02-04","index":4026,"close":99.74,"high":101.12,"low":97.12,"open":99.35,"volume":1232400},{"timestamp":1644244200,"date":"2022-02-07","index":4027,"close":100.31,"high":102.51,"low":99.39,"open":99.96,"volume":756500},{"timestamp":1644330600,"date":"2022-02-08","index":4028,"close":103.28,"high":103.6,"low":98.65,"open":100.2,"volume":814500},{"timestamp":1644417000,"date":"2022-02-09","index":4029,"close":108.39,"high":109.23,"low":104.93,"open":105.98,"volume":1816300},{"timestamp":1644503400,"date":"2022-02-10","index":4030,"close":105.22,"high":111.18,"low":104.16,"open":105.44,"volume":1599800},{"timestamp":1644589800,"date":"2022-02-11","index":4031,"close":98.2,"high":105.7,"low":96.55,"open":104.78,"volume":2263500},{"timestamp":1644849000,"date":"2022-02-14","index":4032,"close":97.73,"high":100.93,"low":96.8,"open":99.18,"volume":1455600},{"timestamp":1644935400,"date":"2022-02-15","index":4033,"close":101.23,"high":102.01,"low":99.08,"open":100.3,"volume":1731500}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":4034,"close":94.8,"high":97.9,"low":93.01,"open":93.8,"volume":4126500},{"timestamp":1645108200,"date":"2022-02-17","index":4035,"close":82.09,"high":94.76,"low":82.05,"open":94.54,"volume":5147400},{"timestamp":1645194600,"date":"2022-02-18","index":4036,"close":79.26,"high":84.03,"low":78.83,"open":83.91,"volume":3415600},{"timestamp":1645540200,"date":"2022-02-22","index":4037,"close":81.19,"high":83.66,"low":78.15,"open":78.49,"volume":2533700},{"timestamp":1645626600,"date":"2022-02-23","index":4038,"close":79.78,"high":83.06,"low":79.44,"open":82.25,"volume":1984900},{"timestamp":1645713000,"date":"2022-02-24","index":4039,"close":83.89,"high":84.07,"low":75.71,"open":76.48,"volume":2096900},{"timestamp":1645799400,"date":"2022-02-25","index":4040,"close":83.62,"high":84.44,"low":80.81,"open":83.14,"volume":1510100},{"timestamp":1646058600,"date":"2022-02-28","index":4041,"close":83.73,"high":84.21,"low":80.64,"open":82.06,"volume":1801100},{"timestamp":1646145000,"date":"2022-03-01","index":4042,"close":79.78,"high":84.24,"low":79.39,"open":83.73,"volume":1543500},{"timestamp":1646231400,"date":"2022-03-02","index":4043,"close":82.67,"high":83.94,"low":80,"open":80.73,"volume":1412400},{"timestamp":1646317800,"date":"2022-03-03","index":4044,"close":77.03,"high":83.22,"low":76.18,"open":82.66,"volume":2020400}]},{"date":"2021-10-21","estimated":1.88,"reported":2.47,"pre":[{"timestamp":1633527000,"date":"2021-10-06","index":3942,"close":138.31,"high":139.86,"low":133.86,"open":134.88,"volume":1127800},{"timestamp":1633613400,"date":"2021-10-07","index":3943,"close":139.54,"high":142.74,"low":139.05,"open":140.53,"volume":1073600},{"timestamp":1633699800,"date":"2021-10-08","index":3944,"close":130.4,"high":140.14,"low":129.89,"open":139.5,"volume":2414300},{"timestamp":1633959000,"date":"2021-10-11","index":3945,"close":125.62,"high":131.4,"low":125.54,"open":129.8,"volume":2207800},{"timestamp":1634045400,"date":"2021-10-12","index":3946,"close":130.09,"high":131.16,"low":125.89,"open":126.89,"volume":1230100},{"timestamp":1634131800,"date":"2021-10-13","index":3947,"close":132.47,"high":133.49,"low":130.2,"open":130.51,"volume":1063600},{"timestamp":1634218200,"date":"2021-10-14","index":3948,"close":136.62,"high":136.95,"low":133.81,"open":135.25,"volume":1540000},{"timestamp":1634304600,"date":"2021-10-15","index":3949,"close":137.19,"high":139.7,"low":136.91,"open":137.98,"volume":1155500},{"timestamp":1634563800,"date":"2021-10-18","index":3950,"close":143.15,"high":143.42,"low":136.52,"open":136.74,"volume":1141300},{"timestamp":1634650200,"date":"2021-10-19","index":3951,"close":142.4,"high":145.37,"low":140.19,"open":144.5,"volume":1712100},{"timestamp":1634736600,"date":"2021-10-20","index":3952,"close":135.93,"high":143.2,"low":135.32,"open":142.76,"volume":2193600}],"post":[{"timestamp":1634823000,"date":"2021-10-21","index":3953,"close":148.6,"high":155.5,"low":143.39,"open":152,"volume":8067300},{"timestamp":1634909400,"date":"2021-10-22","index":3954,"close":149.76,"high":154.44,"low":147.38,"open":147.8,"volume":2162600},{"timestamp":1635168600,"date":"2021-10-25","index":3955,"close":155.64,"high":159.74,"low":151.61,"open":152.29,"volume":2222900},{"timestamp":1635255000,"date":"2021-10-26","index":3956,"close":154.24,"high":160.75,"low":152.77,"open":156.4,"volume":1713400},{"timestamp":1635341400,"date":"2021-10-27","index":3957,"close":151.88,"high":155.02,"low":150.23,"open":154.42,"volume":1188000},{"timestamp":1635427800,"date":"2021-10-28","index":3958,"close":156.53,"high":157.1,"low":151.9,"open":152.2,"volume":1168600},{"timestamp":1635514200,"date":"2021-10-29","index":3959,"close":161.45,"high":161.75,"low":155.84,"open":155.84,"volume":1278200},{"timestamp":1635773400,"date":"2021-11-01","index":3960,"close":167.73,"high":169.09,"low":162.7,"open":162.7,"volume":1510000},{"timestamp":1635859800,"date":"2021-11-02","index":3961,"close":167.4,"high":171.36,"low":165.53,"open":168.44,"volume":1110800},{"timestamp":1635946200,"date":"2021-11-03","index":3962,"close":173.3,"high":175.25,"low":166.74,"open":166.74,"volume":1324600},{"timestamp":1636032600,"date":"2021-11-04","index":3963,"close":177.42,"high":179.47,"low":173.8,"open":175.31,"volume":1801500}]},{"date":"2021-07-22","estimated":1.6,"reported":2.23,"pre":[{"timestamp":1625664600,"date":"2021-07-07","index":3878,"close":112.81,"high":114.22,"low":111,"open":113.5,"volume":843200},{"timestamp":1625751000,"date":"2021-07-08","index":3879,"close":113.45,"high":114.3,"low":106.2,"open":109.75,"volume":957500},{"timestamp":1625837400,"date":"2021-07-09","index":3880,"close":117,"high":117.38,"low":114.56,"open":114.56,"volume":672500},{"timestamp":1626096600,"date":"2021-07-12","index":3881,"close":117.61,"high":117.83,"low":115.09,"open":117,"volume":706200},{"timestamp":1626183000,"date":"2021-07-13","index":3882,"close":117.06,"high":117.99,"low":115.39,"open":117.03,"volume":571600},{"timestamp":1626269400,"date":"2021-07-14","index":3883,"close":116.62,"high":120.92,"low":116.4,"open":118.58,"volume":752400},{"timestamp":1626355800,"date":"2021-07-15","index":3884,"close":115.72,"high":117.5,"low":113.71,"open":116.97,"volume":1266200},{"timestamp":1626442200,"date":"2021-07-16","index":3885,"close":112.26,"high":116.69,"low":111.66,"open":116.69,"volume":1026900},{"timestamp":1626701400,"date":"2021-07-19","index":3886,"close":112.56,"high":114.11,"low":107.75,"open":109.47,"volume":964800},{"timestamp":1626787800,"date":"2021-07-20","index":3887,"close":116.29,"high":117.12,"low":112.18,"open":113.54,"volume":881500},{"timestamp":1626874200,"date":"2021-07-21","index":3888,"close":119.98,"high":120.33,"low":117.38,"open":117.51,"volume":1270000}],"post":[{"timestamp":1626960600,"date":"2021-07-22","index":3889,"close":131.93,"high":136.5,"low":125.24,"open":133.56,"volume":5852600},{"timestamp":1627047000,"date":"2021-07-23","index":3890,"close":131.29,"high":134.48,"low":129.25,"open":133,"volume":1522600},{"timestamp":1627306200,"date":"2021-07-26","index":3891,"close":131.82,"high":133.2,"low":129.82,"open":131.59,"volume":995300},{"timestamp":1627392600,"date":"2021-07-27","index":3892,"close":128.69,"high":131.37,"low":125.35,"open":131.31,"volume":1098100},{"timestamp":1627479000,"date":"2021-07-28","index":3893,"close":131.25,"high":131.33,"low":127.52,"open":128.87,"volume":845200},{"timestamp":1627565400,"date":"2021-07-29","index":3894,"close":136.05,"high":137.65,"low":132.05,"open":134.38,"volume":1724600},{"timestamp":1627651800,"date":"2021-07-30","index":3895,"close":135.81,"high":138.69,"low":134.37,"open":135.05,"volume":1050700},{"timestamp":1627911000,"date":"2021-08-02","index":3896,"close":136.64,"high":140.99,"low":135.82,"open":137.63,"volume":1234500},{"timestamp":1627997400,"date":"2021-08-03","index":3897,"close":137.09,"high":138.87,"low":135.24,"open":137.53,"volume":691700},{"timestamp":1628083800,"date":"2021-08-04","index":3898,"close":140.43,"high":142.58,"low":136,"open":136,"volume":902700},{"timestamp":1628170200,"date":"2021-08-05","index":3899,"close":141.91,"high":144.26,"low":140.68,"open":140.86,"volume":743300}]},{"date":"2021-04-27","estimated":0.89,"reported":1.49,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":3818,"close":82.7,"high":83.2,"low":80.27,"open":82.29,"volume":753900},{"timestamp":1618320600,"date":"2021-04-13","index":3819,"close":78.9,"high":82.54,"low":77.74,"open":82.47,"volume":1236300},{"timestamp":1618407000,"date":"2021-04-14","index":3820,"close":80.29,"high":81.57,"low":78.84,"open":79.08,"volume":891000},{"timestamp":1618493400,"date":"2021-04-15","index":3821,"close":78.4,"high":80.85,"low":78.09,"open":80.75,"volume":881000},{"timestamp":1618579800,"date":"2021-04-16","index":3822,"close":79.04,"high":80.37,"low":78.93,"open":79.62,"volume":710300},{"timestamp":1618839000,"date":"2021-04-19","index":3823,"close":77.88,"high":79.6,"low":76.82,"open":78.76,"volume":1117900},{"timestamp":1618925400,"date":"2021-04-20","index":3824,"close":75.07,"high":78.05,"low":73.56,"open":78.05,"volume":1239600},{"timestamp":1619011800,"date":"2021-04-21","index":3825,"close":77.98,"high":78.22,"low":74.25,"open":74.86,"volume":868100},{"timestamp":1619098200,"date":"2021-04-22","index":3826,"close":81.25,"high":82.3,"low":78.1,"open":78.1,"volume":1406800},{"timestamp":1619184600,"date":"2021-04-23","index":3827,"close":84.15,"high":84.43,"low":81.7,"open":81.83,"volume":1301800},{"timestamp":1619443800,"date":"2021-04-26","index":3828,"close":84.84,"high":85.77,"low":84.01,"open":84.89,"volume":1807800}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":3829,"close":97.82,"high":101,"low":92.13,"open":94.7,"volume":9372700},{"timestamp":1619616600,"date":"2021-04-28","index":3830,"close":98.41,"high":102.85,"low":95.91,"open":98.94,"volume":3417300},{"timestamp":1619703000,"date":"2021-04-29","index":3831,"close":101.86,"high":101.9,"low":96.81,"open":99.64,"volume":1955500},{"timestamp":1619789400,"date":"2021-04-30","index":3832,"close":100.12,"high":101.83,"low":99,"open":100.74,"volume":1763900},{"timestamp":1620048600,"date":"2021-05-03","index":3833,"close":98.13,"high":101.41,"low":98.03,"open":101.25,"volume":1511100},{"timestamp":1620135000,"date":"2021-05-04","index":3834,"close":103.7,"high":104,"low":97.24,"open":97.68,"volume":2078100},{"timestamp":1620221400,"date":"2021-05-05","index":3835,"close":106.36,"high":107.75,"low":103.25,"open":104.7,"volume":1593800},{"timestamp":1620307800,"date":"2021-05-06","index":3836,"close":106.17,"high":106.62,"low":104.25,"open":105.94,"volume":1368700},{"timestamp":1620394200,"date":"2021-05-07","index":3837,"close":108.92,"high":109.39,"low":105.54,"open":105.8,"volume":1802600},{"timestamp":1620653400,"date":"2021-05-10","index":3838,"close":104.23,"high":109.91,"low":103.78,"open":108.5,"volume":1947400},{"timestamp":1620739800,"date":"2021-05-11","index":3839,"close":104.17,"high":105.49,"low":101.13,"open":101.71,"volume":1416900}]},{"date":"2021-02-23","estimated":0.79,"reported":1.06,"pre":[{"timestamp":1612535400,"date":"2021-02-05","index":3774,"close":75.52,"high":77.16,"low":74.81,"open":75.72,"volume":1062400},{"timestamp":1612794600,"date":"2021-02-08","index":3775,"close":77.81,"high":78.47,"low":76.35,"open":76.96,"volume":870000},{"timestamp":1612881000,"date":"2021-02-09","index":3776,"close":79.88,"high":81.07,"low":77.25,"open":77.48,"volume":900700},{"timestamp":1612967400,"date":"2021-02-10","index":3777,"close":78.73,"high":81.61,"low":76.81,"open":81.36,"volume":682300},{"timestamp":1613053800,"date":"2021-02-11","index":3778,"close":79.48,"high":79.91,"low":77.53,"open":79.36,"volume":653800},{"timestamp":1613140200,"date":"2021-02-12","index":3779,"close":81.71,"high":81.84,"low":78.72,"open":79.22,"volume":496000},{"timestamp":1613485800,"date":"2021-02-16","index":3780,"close":81.24,"high":83.2,"low":79.42,"open":82.46,"volume":773500},{"timestamp":1613572200,"date":"2021-02-17","index":3781,"close":80.04,"high":80.94,"low":77.36,"open":80.83,"volume":860200},{"timestamp":1613658600,"date":"2021-02-18","index":3782,"close":79.9,"high":80.66,"low":76.71,"open":79.53,"volume":870200},{"timestamp":1613745000,"date":"2021-02-19","index":3783,"close":82.37,"high":84.09,"low":81,"open":81.05,"volume":783000},{"timestamp":1614004200,"date":"2021-02-22","index":3784,"close":83.14,"high":83.98,"low":81.52,"open":82.32,"volume":1257300}],"post":[{"timestamp":1614090600,"date":"2021-02-23","index":3785,"close":80.01,"high":82.03,"low":76,"open":78.04,"volume":2047600},{"timestamp":1614177000,"date":"2021-02-24","index":3786,"close":77.74,"high":81.13,"low":76.74,"open":80.75,"volume":1370200},{"timestamp":1614263400,"date":"2021-02-25","index":3787,"close":75.56,"high":78.65,"low":73.96,"open":77.11,"volume":1431400},{"timestamp":1614349800,"date":"2021-02-26","index":3788,"close":76.72,"high":78.08,"low":74.34,"open":76,"volume":906200},{"timestamp":1614609000,"date":"2021-03-01","index":3789,"close":80.53,"high":81.58,"low":77.83,"open":78.54,"volume":1055800},{"timestamp":1614695400,"date":"2021-03-02","index":3790,"close":78.27,"high":81.98,"low":78.24,"open":80.39,"volume":645100},{"timestamp":1614781800,"date":"2021-03-03","index":3791,"close":77.61,"high":79.74,"low":76.31,"open":79.47,"volume":740200},{"timestamp":1614868200,"date":"2021-03-04","index":3792,"close":75.16,"high":77.75,"low":73.5,"open":76.81,"volume":1528400},{"timestamp":1614954600,"date":"2021-03-05","index":3793,"close":75.3,"high":76.37,"low":70.34,"open":76.35,"volume":1239300},{"timestamp":1615213800,"date":"2021-03-08","index":3794,"close":75.44,"high":78.53,"low":74.76,"open":75.41,"volume":874800},{"timestamp":1615300200,"date":"2021-03-09","index":3795,"close":76.82,"high":78.13,"low":76.1,"open":76.7,"volume":907700}]},{"date":"2020-10-27","estimated":0.7,"reported":0.94,"pre":[{"timestamp":1602509400,"date":"2020-10-12","index":3694,"close":48.53,"high":48.82,"low":47.68,"open":48.5,"volume":824200},{"timestamp":1602595800,"date":"2020-10-13","index":3695,"close":48.81,"high":49.22,"low":47.51,"open":48.56,"volume":681400},{"timestamp":1602682200,"date":"2020-10-14","index":3696,"close":48.75,"high":50.06,"low":48.54,"open":49.14,"volume":1129200},{"timestamp":1602768600,"date":"2020-10-15","index":3697,"close":51.1,"high":51.47,"low":47.43,"open":48.06,"volume":2215700},{"timestamp":1602855000,"date":"2020-10-16","index":3698,"close":51.08,"high":51.61,"low":50.22,"open":51.57,"volume":998000},{"timestamp":1603114200,"date":"2020-10-19","index":3699,"close":51.52,"high":53.31,"low":51.18,"open":51.58,"volume":1257700},{"timestamp":1603200600,"date":"2020-10-20","index":3700,"close":52.18,"high":54.48,"low":52.04,"open":52.04,"volume":1524000},{"timestamp":1603287000,"date":"2020-10-21","index":3701,"close":51.48,"high":53,"low":51.09,"open":52.27,"volume":1012200},{"timestamp":1603373400,"date":"2020-10-22","index":3702,"close":52.14,"high":52.89,"low":51.32,"open":51.85,"volume":952300},{"timestamp":1603459800,"date":"2020-10-23","index":3703,"close":52.55,"high":52.78,"low":51.2,"open":52.69,"volume":1045700},{"timestamp":1603719000,"date":"2020-10-26","index":3704,"close":52.24,"high":52.71,"low":50.55,"open":51.83,"volume":1824300}],"post":[{"timestamp":1603805400,"date":"2020-10-27","index":3705,"close":54.82,"high":55.4,"low":52,"open":52.65,"volume":3529300},{"timestamp":1603891800,"date":"2020-10-28","index":3706,"close":53.93,"high":54.65,"low":51.91,"open":54.12,"volume":1611900},{"timestamp":1603978200,"date":"2020-10-29","index":3707,"close":53.99,"high":54.21,"low":52.43,"open":53.56,"volume":1328800},{"timestamp":1604064600,"date":"2020-10-30","index":3708,"close":52.33,"high":53.97,"low":51.43,"open":53.26,"volume":1458700},{"timestamp":1604327400,"date":"2020-11-02","index":3709,"close":53.81,"high":55.09,"low":52.28,"open":52.39,"volume":1426700},{"timestamp":1604413800,"date":"2020-11-03","index":3710,"close":55.15,"high":56,"low":53.92,"open":54.75,"volume":1219300},{"timestamp":1604500200,"date":"2020-11-04","index":3711,"close":56.04,"high":56.77,"low":54.7,"open":55.2,"volume":1098700},{"timestamp":1604586600,"date":"2020-11-05","index":3712,"close":58.83,"high":58.94,"low":56.16,"open":57.16,"volume":2316300},{"timestamp":1604673000,"date":"2020-11-06","index":3713,"close":58.33,"high":58.91,"low":57.29,"open":58.82,"volume":847900},{"timestamp":1604932200,"date":"2020-11-09","index":3714,"close":55.25,"high":61,"low":55.21,"open":60.35,"volume":1432000},{"timestamp":1605018600,"date":"2020-11-10","index":3715,"close":54.25,"high":55.84,"low":53.22,"open":55.45,"volume":1371800}]},{"date":"2020-07-30","estimated":0.14,"reported":1.01,"pre":[{"timestamp":1594819800,"date":"2020-07-15","index":3632,"close":36.83,"high":37.63,"low":35.14,"open":35.5,"volume":1522000},{"timestamp":1594906200,"date":"2020-07-16","index":3633,"close":36.47,"high":37.1,"low":36.14,"open":36.37,"volume":998700},{"timestamp":1594992600,"date":"2020-07-17","index":3634,"close":34.76,"high":35.99,"low":34.33,"open":35.73,"volume":1443200},{"timestamp":1595251800,"date":"2020-07-20","index":3635,"close":34.34,"high":34.98,"low":33.34,"open":34.68,"volume":867000},{"timestamp":1595338200,"date":"2020-07-21","index":3636,"close":35.83,"high":36.33,"low":34.88,"open":34.96,"volume":1119900},{"timestamp":1595424600,"date":"2020-07-22","index":3637,"close":36.32,"high":36.35,"low":35.53,"open":35.78,"volume":822300},{"timestamp":1595511000,"date":"2020-07-23","index":3638,"close":35.96,"high":36.78,"low":35.17,"open":36.08,"volume":944400},{"timestamp":1595597400,"date":"2020-07-24","index":3639,"close":35.63,"high":36.46,"low":35.17,"open":35.87,"volume":744900},{"timestamp":1595856600,"date":"2020-07-27","index":3640,"close":35.9,"high":36.65,"low":35.14,"open":36.01,"volume":1558800},{"timestamp":1595943000,"date":"2020-07-28","index":3641,"close":35.64,"high":36.05,"low":35.27,"open":35.42,"volume":1040500},{"timestamp":1596029400,"date":"2020-07-29","index":3642,"close":37.37,"high":37.67,"low":35.71,"open":35.74,"volume":1725300}],"post":[{"timestamp":1596115800,"date":"2020-07-30","index":3643,"close":37.54,"high":39.74,"low":36.87,"open":38.44,"volume":3706400},{"timestamp":1596202200,"date":"2020-07-31","index":3644,"close":35.94,"high":38.62,"low":35.17,"open":37.86,"volume":3255400},{"timestamp":1596461400,"date":"2020-08-03","index":3645,"close":36.66,"high":37.74,"low":36.03,"open":36.16,"volume":1783300},{"timestamp":1596547800,"date":"2020-08-04","index":3646,"close":36.41,"high":37.28,"low":35.9,"open":36.96,"volume":1557000},{"timestamp":1596634200,"date":"2020-08-05","index":3647,"close":38.51,"high":38.66,"low":36.58,"open":36.58,"volume":1847100},{"timestamp":1596720600,"date":"2020-08-06","index":3648,"close":37.53,"high":38.52,"low":36.51,"open":38.52,"volume":1153300},{"timestamp":1596807000,"date":"2020-08-07","index":3649,"close":38.59,"high":39.06,"low":37.01,"open":37.01,"volume":1361600},{"timestamp":1597066200,"date":"2020-08-10","index":3650,"close":37.7,"high":39.35,"low":37.63,"open":38.68,"volume":1224000},{"timestamp":1597152600,"date":"2020-08-11","index":3651,"close":38.03,"high":38.65,"low":37.61,"open":38.03,"volume":829200},{"timestamp":1597239000,"date":"2020-08-12","index":3652,"close":38.87,"high":38.92,"low":37.83,"open":38.53,"volume":702700},{"timestamp":1597325400,"date":"2020-08-13","index":3653,"close":39.37,"high":39.51,"low":38.29,"open":38.66,"volume":1271300}]},{"date":"2020-04-23","estimated":0.36,"reported":0.22,"pre":[{"timestamp":1586266200,"date":"2020-04-07","index":3564,"close":17.89,"high":20.61,"low":17.67,"open":19.86,"volume":1764300},{"timestamp":1586352600,"date":"2020-04-08","index":3565,"close":20.69,"high":20.92,"low":18.11,"open":19.33,"volume":1987400},{"timestamp":1586439000,"date":"2020-04-09","index":3566,"close":20.84,"high":22.75,"low":20.45,"open":21.46,"volume":2596100},{"timestamp":1586784600,"date":"2020-04-13","index":3567,"close":20.67,"high":21.06,"low":19.71,"open":20.84,"volume":1250400},{"timestamp":1586871000,"date":"2020-04-14","index":3568,"close":21.71,"high":22.48,"low":21,"open":21.31,"volume":1624100},{"timestamp":1586957400,"date":"2020-04-15","index":3569,"close":21.42,"high":21.93,"low":20.21,"open":20.55,"volume":1408200},{"timestamp":1587043800,"date":"2020-04-16","index":3570,"close":21.39,"high":21.72,"low":20.32,"open":21.37,"volume":1436200},{"timestamp":1587130200,"date":"2020-04-17","index":3571,"close":23.22,"high":23.33,"low":21.98,"open":22.08,"volume":1762500},{"timestamp":1587389400,"date":"2020-04-20","index":3572,"close":22.79,"high":23.5,"low":22.11,"open":22.35,"volume":1164800},{"timestamp":1587475800,"date":"2020-04-21","index":3573,"close":22.98,"high":23.22,"low":21.84,"open":21.95,"volume":1130100},{"timestamp":1587562200,"date":"2020-04-22","index":3574,"close":23.3,"high":23.79,"low":22.89,"open":23.53,"volume":1123400}],"post":[{"timestamp":1587648600,"date":"2020-04-23","index":3575,"close":19.45,"high":22.12,"low":19.08,"open":21.62,"volume":4994800},{"timestamp":1587735000,"date":"2020-04-24","index":3576,"close":21.51,"high":22.1,"low":18.97,"open":19.6,"volume":3235100},{"timestamp":1587994200,"date":"2020-04-27","index":3577,"close":23.5,"high":23.92,"low":20.97,"open":21.79,"volume":2431400},{"timestamp":1588080600,"date":"2020-04-28","index":3578,"close":23.71,"high":24.97,"low":22.95,"open":24.46,"volume":1593100},{"timestamp":1588167000,"date":"2020-04-29","index":3579,"close":26.17,"high":26.4,"low":24.28,"open":24.32,"volume":1543700},{"timestamp":1588253400,"date":"2020-04-30","index":3580,"close":24.25,"high":25.61,"low":23.88,"open":25.61,"volume":1312000},{"timestamp":1588339800,"date":"2020-05-01","index":3581,"close":22.07,"high":23.42,"low":21.7,"open":23.35,"volume":1095000},{"timestamp":1588599000,"date":"2020-05-04","index":3582,"close":22.3,"high":22.54,"low":21.31,"open":21.51,"volume":907200},{"timestamp":1588685400,"date":"2020-05-05","index":3583,"close":22.51,"high":23.69,"low":22.3,"open":23.04,"volume":783000},{"timestamp":1588771800,"date":"2020-05-06","index":3584,"close":22.83,"high":23.07,"low":21.71,"open":22.66,"volume":1067700},{"timestamp":1588858200,"date":"2020-05-07","index":3585,"close":23.57,"high":23.73,"low":22.64,"open":23.47,"volume":891800}]},{"date":"2020-02-27","estimated":0.08,"reported":0.12,"pre":[{"timestamp":1581431400,"date":"2020-02-11","index":3525,"close":36.52,"high":37.2,"low":36.11,"open":36.56,"volume":811300},{"timestamp":1581517800,"date":"2020-02-12","index":3526,"close":37.86,"high":38.48,"low":36.76,"open":36.76,"volume":1040100},{"timestamp":1581604200,"date":"2020-02-13","index":3527,"close":38.57,"high":39.06,"low":37.4,"open":37.41,"volume":723900},{"timestamp":1581690600,"date":"2020-02-14","index":3528,"close":37.31,"high":38.96,"low":37.16,"open":38.7,"volume":614200},{"timestamp":1582036200,"date":"2020-02-18","index":3529,"close":38.27,"high":38.34,"low":37.06,"open":37.06,"volume":928600},{"timestamp":1582122600,"date":"2020-02-19","index":3530,"close":38.85,"high":39.24,"low":38.3,"open":38.59,"volume":838100},{"timestamp":1582209000,"date":"2020-02-20","index":3531,"close":36.9,"high":38.73,"low":36.26,"open":38.73,"volume":882300},{"timestamp":1582295400,"date":"2020-02-21","index":3532,"close":36.7,"high":37.71,"low":36.2,"open":36.8,"volume":819900},{"timestamp":1582554600,"date":"2020-02-24","index":3533,"close":35.39,"high":35.6,"low":34.18,"open":35.16,"volume":1231900},{"timestamp":1582641000,"date":"2020-02-25","index":3534,"close":34.21,"high":35.66,"low":33.82,"open":35.66,"volume":1034200},{"timestamp":1582727400,"date":"2020-02-26","index":3535,"close":33.87,"high":35.3,"low":33.67,"open":34.44,"volume":1686200}],"post":[{"timestamp":1582813800,"date":"2020-02-27","index":3536,"close":28.45,"high":30.8,"low":26.77,"open":28.35,"volume":4289200},{"timestamp":1582900200,"date":"2020-02-28","index":3537,"close":26.17,"high":28.29,"low":25.11,"open":26.8,"volume":2975800},{"timestamp":1583159400,"date":"2020-03-02","index":3538,"close":26.54,"high":27.19,"low":25.43,"open":26.78,"volume":2160100},{"timestamp":1583245800,"date":"2020-03-03","index":3539,"close":26.07,"high":28.45,"low":25.6,"open":26.83,"volume":2574100},{"timestamp":1583332200,"date":"2020-03-04","index":3540,"close":26.87,"high":26.9,"low":25.5,"open":26.43,"volume":1239300},{"timestamp":1583418600,"date":"2020-03-05","index":3541,"close":24.15,"high":26.33,"low":23.96,"open":25.9,"volume":1745600},{"timestamp":1583505000,"date":"2020-03-06","index":3542,"close":24.23,"high":24.38,"low":23.05,"open":23.1,"volume":1873300},{"timestamp":1583760600,"date":"2020-03-09","index":3543,"close":21.56,"high":23.38,"low":21.55,"open":22.04,"volume":1442700},{"timestamp":1583847000,"date":"2020-03-10","index":3544,"close":22.6,"high":23.22,"low":21.17,"open":22.45,"volume":1387400},{"timestamp":1583933400,"date":"2020-03-11","index":3545,"close":20.34,"high":22.66,"low":20.05,"open":22.15,"volume":1333400},{"timestamp":1584019800,"date":"2020-03-12","index":3546,"close":18.16,"high":20.9,"low":17.39,"open":18.86,"volume":2352000}]},{"date":"2019-10-30","estimated":0.43,"reported":0.57,"pre":[{"timestamp":1571146200,"date":"2019-10-15","index":3444,"close":31.63,"high":31.79,"low":30.71,"open":31.24,"volume":1652100},{"timestamp":1571232600,"date":"2019-10-16","index":3445,"close":31.68,"high":31.72,"low":30.91,"open":31.7,"volume":1217400},{"timestamp":1571319000,"date":"2019-10-17","index":3446,"close":32.74,"high":32.89,"low":31.66,"open":31.8,"volume":1789000},{"timestamp":1571405400,"date":"2019-10-18","index":3447,"close":32.79,"high":32.9,"low":31.66,"open":32.43,"volume":1557300},{"timestamp":1571664600,"date":"2019-10-21","index":3448,"close":32.85,"high":33.77,"low":32.78,"open":33,"volume":1394000},{"timestamp":1571751000,"date":"2019-10-22","index":3449,"close":33.07,"high":33.36,"low":31.84,"open":32.76,"volume":1486600},{"timestamp":1571837400,"date":"2019-10-23","index":3450,"close":33.32,"high":33.4,"low":32.58,"open":33.1,"volume":1002700},{"timestamp":1571923800,"date":"2019-10-24","index":3451,"close":33.31,"high":33.43,"low":32.69,"open":33.42,"volume":726600},{"timestamp":1572010200,"date":"2019-10-25","index":3452,"close":33.7,"high":33.9,"low":32.96,"open":33.21,"volume":1038300},{"timestamp":1572269400,"date":"2019-10-28","index":3453,"close":34.33,"high":34.53,"low":33.78,"open":33.84,"volume":1327300},{"timestamp":1572355800,"date":"2019-10-29","index":3454,"close":33.32,"high":34.5,"low":33.15,"open":34.37,"volume":3475500}],"post":[{"timestamp":1572442200,"date":"2019-10-30","index":3455,"close":38.53,"high":39.13,"low":35.75,"open":36.36,"volume":8599800},{"timestamp":1572528600,"date":"2019-10-31","index":3456,"close":34.99,"high":36.06,"low":34.33,"open":36.06,"volume":8487300},{"timestamp":1572615000,"date":"2019-11-01","index":3457,"close":36.02,"high":36.82,"low":35.44,"open":35.52,"volume":3070100},{"timestamp":1572877800,"date":"2019-11-04","index":3458,"close":35.78,"high":36.75,"low":35.72,"open":36.38,"volume":1867500},{"timestamp":1572964200,"date":"2019-11-05","index":3459,"close":35.42,"high":36.31,"low":34.71,"open":35.84,"volume":2376400},{"timestamp":1573050600,"date":"2019-11-06","index":3460,"close":35.07,"high":35.67,"low":35.02,"open":35.54,"volume":1813900},{"timestamp":1573137000,"date":"2019-11-07","index":3461,"close":35.52,"high":35.87,"low":35.29,"open":35.39,"volume":1184900},{"timestamp":1573223400,"date":"2019-11-08","index":3462,"close":35.56,"high":35.96,"low":35.2,"open":35.51,"volume":1024300},{"timestamp":1573482600,"date":"2019-11-11","index":3463,"close":35.5,"high":35.67,"low":34.96,"open":35.4,"volume":1532500},{"timestamp":1573569000,"date":"2019-11-12","index":3464,"close":35.38,"high":35.83,"low":35.08,"open":35.56,"volume":1380300},{"timestamp":1573655400,"date":"2019-11-13","index":3465,"close":35.51,"high":35.77,"low":35.11,"open":35.11,"volume":829200}]},{"date":"2019-08-01","estimated":0.46,"reported":0.59,"pre":[{"timestamp":1563370200,"date":"2019-07-17","index":3381,"close":22.55,"high":22.88,"low":22.31,"open":22.47,"volume":1698800},{"timestamp":1563456600,"date":"2019-07-18","index":3382,"close":22.35,"high":22.59,"low":22.25,"open":22.56,"volume":1718800},{"timestamp":1563543000,"date":"2019-07-19","index":3383,"close":23.13,"high":23.27,"low":22.5,"open":22.65,"volume":1886800},{"timestamp":1563802200,"date":"2019-07-22","index":3384,"close":23.23,"high":23.7,"low":23,"open":23.25,"volume":1811200},{"timestamp":1563888600,"date":"2019-07-23","index":3385,"close":23.39,"high":23.43,"low":22.8,"open":23.25,"volume":1251100},{"timestamp":1563975000,"date":"2019-07-24","index":3386,"close":23.72,"high":23.75,"low":22.86,"open":23.03,"volume":1153600},{"timestamp":1564061400,"date":"2019-07-25","index":3387,"close":23.55,"high":24.42,"low":23.42,"open":23.86,"volume":2010200},{"timestamp":1564147800,"date":"2019-07-26","index":3388,"close":23.67,"high":24.21,"low":23.29,"open":24.01,"volume":1074900},{"timestamp":1564407000,"date":"2019-07-29","index":3389,"close":23.29,"high":23.99,"low":23.02,"open":23.71,"volume":1959100},{"timestamp":1564493400,"date":"2019-07-30","index":3390,"close":23.14,"high":23.36,"low":23.01,"open":23.25,"volume":1927500},{"timestamp":1564579800,"date":"2019-07-31","index":3391,"close":22.85,"high":23.29,"low":22.13,"open":23.15,"volume":3805900}],"post":[{"timestamp":1564666200,"date":"2019-08-01","index":3392,"close":24.44,"high":26.53,"low":23.8,"open":25.9,"volume":6994800},{"timestamp":1564752600,"date":"2019-08-02","index":3393,"close":24.49,"high":24.71,"low":23.54,"open":24.52,"volume":2547700},{"timestamp":1565011800,"date":"2019-08-05","index":3394,"close":24.08,"high":24.18,"low":23.39,"open":23.59,"volume":1965700},{"timestamp":1565098200,"date":"2019-08-06","index":3395,"close":24.83,"high":24.94,"low":23.98,"open":24.12,"volume":1651600},{"timestamp":1565184600,"date":"2019-08-07","index":3396,"close":24.9,"high":24.98,"low":24.3,"open":24.58,"volume":2199500},{"timestamp":1565271000,"date":"2019-08-08","index":3397,"close":25.29,"high":25.4,"low":24.9,"open":25,"volume":1313400},{"timestamp":1565357400,"date":"2019-08-09","index":3398,"close":24.84,"high":25.47,"low":24.81,"open":25.31,"volume":1119500},{"timestamp":1565616600,"date":"2019-08-12","index":3399,"close":24.43,"high":24.81,"low":24.34,"open":24.7,"volume":1004100},{"timestamp":1565703000,"date":"2019-08-13","index":3400,"close":24.47,"high":25.03,"low":24.02,"open":24.36,"volume":1075300},{"timestamp":1565789400,"date":"2019-08-14","index":3401,"close":23.96,"high":24.08,"low":23.19,"open":23.95,"volume":1501600},{"timestamp":1565875800,"date":"2019-08-15","index":3402,"close":23.57,"high":24.2,"low":23.18,"open":24.12,"volume":1278500}]},{"date":"2019-05-07","estimated":0.26,"reported":0.36,"pre":[{"timestamp":1555939800,"date":"2019-04-22","index":3321,"close":27.26,"high":27.81,"low":27.18,"open":27.39,"volume":1097900},{"timestamp":1556026200,"date":"2019-04-23","index":3322,"close":26.57,"high":26.85,"low":25.66,"open":25.8,"volume":1560100},{"timestamp":1556112600,"date":"2019-04-24","index":3323,"close":27.67,"high":27.92,"low":26.54,"open":26.54,"volume":1202600},{"timestamp":1556199000,"date":"2019-04-25","index":3324,"close":27.26,"high":27.82,"low":27.04,"open":27.78,"volume":1125200},{"timestamp":1556285400,"date":"2019-04-26","index":3325,"close":27.54,"high":27.76,"low":26.86,"open":27.28,"volume":739700},{"timestamp":1556544600,"date":"2019-04-29","index":3326,"close":28.05,"high":28.12,"low":27.55,"open":27.66,"volume":796000},{"timestamp":1556631000,"date":"2019-04-30","index":3327,"close":27.85,"high":28.07,"low":27.55,"open":27.97,"volume":1085800},{"timestamp":1556717400,"date":"2019-05-01","index":3328,"close":28,"high":28.31,"low":27.6,"open":27.81,"volume":1043700},{"timestamp":1556803800,"date":"2019-05-02","index":3329,"close":28.19,"high":28.25,"low":27.5,"open":28.12,"volume":961700},{"timestamp":1556890200,"date":"2019-05-03","index":3330,"close":29.18,"high":29.29,"low":28.04,"open":28.29,"volume":1072300},{"timestamp":1557149400,"date":"2019-05-06","index":3331,"close":28.34,"high":28.71,"low":27.98,"open":28.68,"volume":2241700}],"post":[{"timestamp":1557235800,"date":"2019-05-07","index":3332,"close":26.94,"high":30.91,"low":26.9,"open":30,"volume":3539500},{"timestamp":1557322200,"date":"2019-05-08","index":3333,"close":24.39,"high":27.2,"low":24.27,"open":27,"volume":5883700},{"timestamp":1557408600,"date":"2019-05-09","index":3334,"close":23.82,"high":24.21,"low":23,"open":24.05,"volume":3619800},{"timestamp":1557495000,"date":"2019-05-10","index":3335,"close":23.23,"high":23.93,"low":22.79,"open":23.59,"volume":4879800},{"timestamp":1557754200,"date":"2019-05-13","index":3336,"close":22.2,"high":22.77,"low":21.97,"open":22.69,"volume":2466200},{"timestamp":1557840600,"date":"2019-05-14","index":3337,"close":22.47,"high":22.63,"low":21.86,"open":22.2,"volume":3562700},{"timestamp":1557927000,"date":"2019-05-15","index":3338,"close":22.08,"high":22.42,"low":21.83,"open":22.17,"volume":1950100},{"timestamp":1558013400,"date":"2019-05-16","index":3339,"close":22.45,"high":22.58,"low":22.11,"open":22.15,"volume":1761600},{"timestamp":1558099800,"date":"2019-05-17","index":3340,"close":22.25,"high":22.61,"low":22.2,"open":22.55,"volume":1426500},{"timestamp":1558359000,"date":"2019-05-20","index":3341,"close":22.33,"high":22.41,"low":21.8,"open":22.14,"volume":1173000},{"timestamp":1558445400,"date":"2019-05-21","index":3342,"close":22.68,"high":22.8,"low":22.3,"open":22.38,"volume":2421500}]},{"date":"2019-02-28","estimated":-0.24,"reported":-1.72,"pre":[{"timestamp":1549981800,"date":"2019-02-12","index":3274,"close":27.09,"high":27.27,"low":26.7,"open":26.9,"volume":1192600},{"timestamp":1550068200,"date":"2019-02-13","index":3275,"close":27.04,"high":27.17,"low":26.5,"open":26.97,"volume":879100},{"timestamp":1550154600,"date":"2019-02-14","index":3276,"close":27.62,"high":27.88,"low":26.87,"open":26.88,"volume":1653600},{"timestamp":1550241000,"date":"2019-02-15","index":3277,"close":27.86,"high":28.48,"low":27.43,"open":27.65,"volume":1574300},{"timestamp":1550586600,"date":"2019-02-19","index":3278,"close":28.5,"high":28.75,"low":28.04,"open":28.32,"volume":2333300},{"timestamp":1550673000,"date":"2019-02-20","index":3279,"close":28.18,"high":28.8,"low":27.88,"open":28.62,"volume":1237400},{"timestamp":1550759400,"date":"2019-02-21","index":3280,"close":28.1,"high":28.49,"low":27.95,"open":28.18,"volume":1497600},{"timestamp":1550845800,"date":"2019-02-22","index":3281,"close":28.27,"high":28.48,"low":28.04,"open":28.15,"volume":684600},{"timestamp":1551105000,"date":"2019-02-25","index":3282,"close":28.48,"high":29.13,"low":28.42,"open":28.47,"volume":951200},{"timestamp":1551191400,"date":"2019-02-26","index":3283,"close":27.83,"high":28.76,"low":27.72,"open":28.44,"volume":1078800},{"timestamp":1551277800,"date":"2019-02-27","index":3284,"close":28.52,"high":28.56,"low":27.56,"open":27.72,"volume":1409800}],"post":[{"timestamp":1551364200,"date":"2019-02-28","index":3285,"close":25.68,"high":26.93,"low":24.77,"open":26.2,"volume":4594400},{"timestamp":1551450600,"date":"2019-03-01","index":3286,"close":25.12,"high":26.46,"low":24.91,"open":26,"volume":2675800},{"timestamp":1551709800,"date":"2019-03-04","index":3287,"close":24.27,"high":25.21,"low":24.23,"open":25.17,"volume":2379100},{"timestamp":1551796200,"date":"2019-03-05","index":3288,"close":25.25,"high":25.35,"low":24.26,"open":24.29,"volume":1748300},{"timestamp":1551882600,"date":"2019-03-06","index":3289,"close":24.94,"high":25.46,"low":24.6,"open":25.29,"volume":1570700},{"timestamp":1551969000,"date":"2019-03-07","index":3290,"close":25.37,"high":25.42,"low":24.79,"open":24.95,"volume":1071600},{"timestamp":1552055400,"date":"2019-03-08","index":3291,"close":25.18,"high":25.5,"low":24.82,"open":25.25,"volume":1232300},{"timestamp":1552311000,"date":"2019-03-11","index":3292,"close":24.96,"high":25.28,"low":24.72,"open":25.18,"volume":1649400},{"timestamp":1552397400,"date":"2019-03-12","index":3293,"close":24.9,"high":25.05,"low":24.46,"open":24.93,"volume":1117200},{"timestamp":1552483800,"date":"2019-03-13","index":3294,"close":25.05,"high":25.25,"low":24.89,"open":24.89,"volume":1318900},{"timestamp":1552570200,"date":"2019-03-14","index":3295,"close":24.83,"high":25.1,"low":24.72,"open":25.04,"volume":794600}]},{"date":"2018-11-08","estimated":-0.01,"reported":0.07,"pre":[{"timestamp":1540387800,"date":"2018-10-24","index":3200,"close":19.27,"high":19.96,"low":19.25,"open":19.45,"volume":695400},{"timestamp":1540474200,"date":"2018-10-25","index":3201,"close":19.59,"high":19.79,"low":19.28,"open":19.28,"volume":463100},{"timestamp":1540560600,"date":"2018-10-26","index":3202,"close":19.69,"high":20.03,"low":19.32,"open":19.43,"volume":514300},{"timestamp":1540819800,"date":"2018-10-29","index":3203,"close":20.06,"high":20.59,"low":19.76,"open":19.94,"volume":794600},{"timestamp":1540906200,"date":"2018-10-30","index":3204,"close":21.2,"high":21.44,"low":20.07,"open":20.07,"volume":1048500},{"timestamp":1540992600,"date":"2018-10-31","index":3205,"close":20.54,"high":21.47,"low":20.45,"open":21.35,"volume":854600},{"timestamp":1541079000,"date":"2018-11-01","index":3206,"close":20.78,"high":20.96,"low":20.33,"open":20.57,"volume":778300},{"timestamp":1541165400,"date":"2018-11-02","index":3207,"close":21.07,"high":21.45,"low":20.8,"open":20.92,"volume":834200},{"timestamp":1541428200,"date":"2018-11-05","index":3208,"close":21.01,"high":21.32,"low":20.9,"open":21.09,"volume":765300},{"timestamp":1541514600,"date":"2018-11-06","index":3209,"close":21.35,"high":21.53,"low":20.98,"open":21.09,"volume":805200},{"timestamp":1541601000,"date":"2018-11-07","index":3210,"close":21.44,"high":21.5,"low":20.55,"open":21.3,"volume":1107700}],"post":[{"timestamp":1541687400,"date":"2018-11-08","index":3211,"close":27.35,"high":28.2,"low":23.02,"open":23.75,"volume":7610100},{"timestamp":1541773800,"date":"2018-11-09","index":3212,"close":25.37,"high":27.65,"low":25.1,"open":27.37,"volume":2463900},{"timestamp":1542033000,"date":"2018-11-12","index":3213,"close":25.51,"high":26.57,"low":25.48,"open":26.57,"volume":1555500},{"timestamp":1542119400,"date":"2018-11-13","index":3214,"close":26.55,"high":26.65,"low":25.19,"open":25.31,"volume":1554200},{"timestamp":1542205800,"date":"2018-11-14","index":3215,"close":26.99,"high":27.78,"low":26.78,"open":26.78,"volume":1477400},{"timestamp":1542292200,"date":"2018-11-15","index":3216,"close":26.87,"high":26.98,"low":25.85,"open":26.78,"volume":835100},{"timestamp":1542378600,"date":"2018-11-16","index":3217,"close":27.32,"high":27.39,"low":25.92,"open":26.59,"volume":1740200},{"timestamp":1542637800,"date":"2018-11-19","index":3218,"close":26.73,"high":27.54,"low":26.46,"open":27.32,"volume":1635100},{"timestamp":1542724200,"date":"2018-11-20","index":3219,"close":25.06,"high":26.36,"low":24.86,"open":26.11,"volume":1498400},{"timestamp":1542810600,"date":"2018-11-21","index":3220,"close":25.65,"high":25.74,"low":25.2,"open":25.23,"volume":798300},{"timestamp":1542983400,"date":"2018-11-23","index":3221,"close":25.61,"high":25.96,"low":25.11,"open":25.46,"volume":264900}]},{"date":"2018-08-07","estimated":0.31,"reported":0.53,"pre":[{"timestamp":1532352600,"date":"2018-07-23","index":3134,"close":17.35,"high":17.79,"low":17.21,"open":17.65,"volume":629400},{"timestamp":1532439000,"date":"2018-07-24","index":3135,"close":17.13,"high":17.51,"low":16.92,"open":17.38,"volume":1364400},{"timestamp":1532525400,"date":"2018-07-25","index":3136,"close":18.63,"high":18.65,"low":17.49,"open":17.8,"volume":1471800},{"timestamp":1532611800,"date":"2018-07-26","index":3137,"close":18.72,"high":19.22,"low":18.41,"open":18.58,"volume":1175300},{"timestamp":1532698200,"date":"2018-07-27","index":3138,"close":18.08,"high":18.82,"low":18,"open":18.79,"volume":832600},{"timestamp":1532957400,"date":"2018-07-30","index":3139,"close":17.91,"high":18.2,"low":17.76,"open":18.04,"volume":1107900},{"timestamp":1533043800,"date":"2018-07-31","index":3140,"close":18.11,"high":18.4,"low":17.73,"open":17.99,"volume":841400},{"timestamp":1533130200,"date":"2018-08-01","index":3141,"close":17.71,"high":18.3,"low":17.43,"open":18.06,"volume":1072000},{"timestamp":1533216600,"date":"2018-08-02","index":3142,"close":17.96,"high":18.17,"low":17.55,"open":17.64,"volume":720900},{"timestamp":1533303000,"date":"2018-08-03","index":3143,"close":17.98,"high":18.13,"low":17.72,"open":18.04,"volume":770800},{"timestamp":1533562200,"date":"2018-08-06","index":3144,"close":18.12,"high":18.41,"low":17.84,"open":18,"volume":1857800}],"post":[{"timestamp":1533648600,"date":"2018-08-07","index":3145,"close":17.64,"high":18,"low":16.26,"open":17.34,"volume":3216200},{"timestamp":1533735000,"date":"2018-08-08","index":3146,"close":18.26,"high":18.37,"low":17.64,"open":17.67,"volume":1330900},{"timestamp":1533821400,"date":"2018-08-09","index":3147,"close":18.96,"high":18.99,"low":18.22,"open":18.25,"volume":1140300},{"timestamp":1533907800,"date":"2018-08-10","index":3148,"close":18.53,"high":19.49,"low":18.5,"open":18.75,"volume":1066000},{"timestamp":1534167000,"date":"2018-08-13","index":3149,"close":17.94,"high":18.71,"low":17.91,"open":18.5,"volume":1052900},{"timestamp":1534253400,"date":"2018-08-14","index":3150,"close":18.64,"high":18.71,"low":18.01,"open":18.04,"volume":984800},{"timestamp":1534339800,"date":"2018-08-15","index":3151,"close":18.3,"high":18.75,"low":18.17,"open":18.51,"volume":839200},{"timestamp":1534426200,"date":"2018-08-16","index":3152,"close":18.18,"high":18.51,"low":18.13,"open":18.35,"volume":852100},{"timestamp":1534512600,"date":"2018-08-17","index":3153,"close":18.67,"high":18.72,"low":18.14,"open":18.14,"volume":717700},{"timestamp":1534771800,"date":"2018-08-20","index":3154,"close":19.53,"high":19.66,"low":18.73,"open":18.73,"volume":1917200},{"timestamp":1534858200,"date":"2018-08-21","index":3155,"close":20.22,"high":20.37,"low":19.18,"open":19.54,"volume":1329200}]},{"date":"2018-05-08","estimated":0.13,"reported":0.2,"pre":[{"timestamp":1524490200,"date":"2018-04-23","index":3071,"close":15.7,"high":15.95,"low":15.54,"open":15.55,"volume":644600},{"timestamp":1524576600,"date":"2018-04-24","index":3072,"close":15.72,"high":15.97,"low":15.65,"open":15.84,"volume":1332200},{"timestamp":1524663000,"date":"2018-04-25","index":3073,"close":15.84,"high":15.97,"low":15.59,"open":15.65,"volume":736700},{"timestamp":1524749400,"date":"2018-04-26","index":3074,"close":15.98,"high":15.99,"low":15.62,"open":15.85,"volume":379600},{"timestamp":1524835800,"date":"2018-04-27","index":3075,"close":15.99,"high":16.37,"low":15.91,"open":15.96,"volume":686300},{"timestamp":1525095000,"date":"2018-04-30","index":3076,"close":15.8,"high":16.26,"low":15.8,"open":16,"volume":361200},{"timestamp":1525181400,"date":"2018-05-01","index":3077,"close":15.67,"high":15.78,"low":15.25,"open":15.72,"volume":1178300},{"timestamp":1525267800,"date":"2018-05-02","index":3078,"close":15.99,"high":16.07,"low":15.42,"open":15.61,"volume":916900},{"timestamp":1525354200,"date":"2018-05-03","index":3079,"close":15.61,"high":15.91,"low":15.51,"open":15.91,"volume":633400},{"timestamp":1525440600,"date":"2018-05-04","index":3080,"close":15.43,"high":15.7,"low":15.4,"open":15.6,"volume":1513500},{"timestamp":1525699800,"date":"2018-05-07","index":3081,"close":15.15,"high":15.57,"low":14.98,"open":15.41,"volume":1970200}],"post":[{"timestamp":1525786200,"date":"2018-05-08","index":3082,"close":16.21,"high":16.44,"low":15.23,"open":16.25,"volume":2438700},{"timestamp":1525872600,"date":"2018-05-09","index":3083,"close":15.71,"high":15.87,"low":15.42,"open":15.86,"volume":1799900},{"timestamp":1525959000,"date":"2018-05-10","index":3084,"close":16.13,"high":16.14,"low":15.62,"open":15.82,"volume":818800},{"timestamp":1526045400,"date":"2018-05-11","index":3085,"close":16,"high":16.28,"low":15.83,"open":16.19,"volume":822000},{"timestamp":1526304600,"date":"2018-05-14","index":3086,"close":15.32,"high":16.22,"low":15.25,"open":16,"volume":1399200},{"timestamp":1526391000,"date":"2018-05-15","index":3087,"close":15.7,"high":15.91,"low":15.21,"open":15.21,"volume":907500},{"timestamp":1526477400,"date":"2018-05-16","index":3088,"close":16.21,"high":16.29,"low":15.79,"open":15.79,"volume":890800},{"timestamp":1526563800,"date":"2018-05-17","index":3089,"close":16.17,"high":16.46,"low":15.96,"open":16.13,"volume":845700},{"timestamp":1526650200,"date":"2018-05-18","index":3090,"close":16.42,"high":16.5,"low":16,"open":16.18,"volume":926700},{"timestamp":1526909400,"date":"2018-05-21","index":3091,"close":17.09,"high":17.14,"low":16.53,"open":16.53,"volume":1327400},{"timestamp":1526995800,"date":"2018-05-22","index":3092,"close":16.72,"high":17.24,"low":16.67,"open":17.05,"volume":948300}]},{"date":"2018-02-28","estimated":-0.33,"reported":-0.27,"pre":[{"timestamp":1518445800,"date":"2018-02-12","index":3023,"close":12.74,"high":13.04,"low":12.55,"open":12.94,"volume":2096200},{"timestamp":1518532200,"date":"2018-02-13","index":3024,"close":12.9,"high":13.08,"low":12.65,"open":12.77,"volume":351600},{"timestamp":1518618600,"date":"2018-02-14","index":3025,"close":13.29,"high":13.35,"low":12.71,"open":12.76,"volume":904200},{"timestamp":1518705000,"date":"2018-02-15","index":3026,"close":13.26,"high":13.44,"low":13.03,"open":13.41,"volume":328800},{"timestamp":1518791400,"date":"2018-02-16","index":3027,"close":13.25,"high":13.65,"low":13.13,"open":13.2,"volume":763000},{"timestamp":1519137000,"date":"2018-02-20","index":3028,"close":13.48,"high":13.55,"low":13.11,"open":13.14,"volume":807100},{"timestamp":1519223400,"date":"2018-02-21","index":3029,"close":13.45,"high":13.79,"low":13.25,"open":13.47,"volume":917400},{"timestamp":1519309800,"date":"2018-02-22","index":3030,"close":13.75,"high":13.86,"low":13.48,"open":13.56,"volume":826300},{"timestamp":1519396200,"date":"2018-02-23","index":3031,"close":13.73,"high":13.9,"low":13.66,"open":13.88,"volume":696400},{"timestamp":1519655400,"date":"2018-02-26","index":3032,"close":14.67,"high":14.76,"low":13.68,"open":13.73,"volume":1635600},{"timestamp":1519741800,"date":"2018-02-27","index":3033,"close":14.07,"high":14.95,"low":13.98,"open":14.82,"volume":1762200}],"post":[{"timestamp":1519828200,"date":"2018-02-28","index":3034,"close":12.24,"high":13.34,"low":12.02,"open":13.2,"volume":3891400},{"timestamp":1519914600,"date":"2018-03-01","index":3035,"close":12.92,"high":13.67,"low":12.64,"open":12.75,"volume":1816900},{"timestamp":1520001000,"date":"2018-03-02","index":3036,"close":13.63,"high":13.77,"low":12.8,"open":12.95,"volume":1722700},{"timestamp":1520260200,"date":"2018-03-05","index":3037,"close":13.52,"high":13.77,"low":13.46,"open":13.49,"volume":1238100},{"timestamp":1520346600,"date":"2018-03-06","index":3038,"close":13.95,"high":13.97,"low":13.46,"open":13.52,"volume":1193300},{"timestamp":1520433000,"date":"2018-03-07","index":3039,"close":14.32,"high":14.35,"low":13.74,"open":13.78,"volume":1180000},{"timestamp":1520519400,"date":"2018-03-08","index":3040,"close":14.11,"high":14.54,"low":13.91,"open":14.37,"volume":951000},{"timestamp":1520605800,"date":"2018-03-09","index":3041,"close":14.18,"high":14.25,"low":13.95,"open":14.12,"volume":990100},{"timestamp":1520861400,"date":"2018-03-12","index":3042,"close":14.22,"high":14.36,"low":14.17,"open":14.24,"volume":748800},{"timestamp":1520947800,"date":"2018-03-13","index":3043,"close":14.31,"high":14.6,"low":14.24,"open":14.24,"volume":1353800},{"timestamp":1521034200,"date":"2018-03-14","index":3044,"close":14.19,"high":14.5,"low":14.13,"open":14.37,"volume":740900}]},{"date":"2017-11-07","estimated":-0.05,"reported":0.02,"pre":[{"timestamp":1508765400,"date":"2017-10-23","index":2947,"close":10.31,"high":10.6,"low":10.28,"open":10.45,"volume":1173400},{"timestamp":1508851800,"date":"2017-10-24","index":2948,"close":10.5,"high":10.56,"low":10.33,"open":10.39,"volume":845200},{"timestamp":1508938200,"date":"2017-10-25","index":2949,"close":10.49,"high":10.64,"low":10.41,"open":10.48,"volume":912400},{"timestamp":1509024600,"date":"2017-10-26","index":2950,"close":10.54,"high":10.8,"low":10.5,"open":10.5,"volume":1079200},{"timestamp":1509111000,"date":"2017-10-27","index":2951,"close":10.62,"high":10.69,"low":10.5,"open":10.52,"volume":1463400},{"timestamp":1509370200,"date":"2017-10-30","index":2952,"close":10.51,"high":10.69,"low":10.45,"open":10.68,"volume":949200},{"timestamp":1509456600,"date":"2017-10-31","index":2953,"close":10.2,"high":10.63,"low":10.18,"open":10.5,"volume":1010500},{"timestamp":1509543000,"date":"2017-11-01","index":2954,"close":10.2,"high":10.28,"low":10.04,"open":10.22,"volume":771800},{"timestamp":1509629400,"date":"2017-11-02","index":2955,"close":10.02,"high":10.26,"low":9.96,"open":10.21,"volume":902000},{"timestamp":1509715800,"date":"2017-11-03","index":2956,"close":9.14,"high":10.11,"low":9.13,"open":10.01,"volume":2140400},{"timestamp":1509978600,"date":"2017-11-06","index":2957,"close":9.63,"high":9.78,"low":9.03,"open":9.05,"volume":1505900}],"post":[{"timestamp":1510065000,"date":"2017-11-07","index":2958,"close":8.76,"high":9.75,"low":8.64,"open":9.67,"volume":2562000},{"timestamp":1510151400,"date":"2017-11-08","index":2959,"close":9.87,"high":10.29,"low":8.71,"open":8.82,"volume":2907000},{"timestamp":1510237800,"date":"2017-11-09","index":2960,"close":9.97,"high":10.08,"low":9.57,"open":9.72,"volume":1607100},{"timestamp":1510324200,"date":"2017-11-10","index":2961,"close":10.56,"high":10.73,"low":10.02,"open":10.02,"volume":1675600},{"timestamp":1510583400,"date":"2017-11-13","index":2962,"close":10.56,"high":10.72,"low":10.38,"open":10.49,"volume":1895700},{"timestamp":1510669800,"date":"2017-11-14","index":2963,"close":10.46,"high":10.61,"low":10.39,"open":10.47,"volume":821500},{"timestamp":1510756200,"date":"2017-11-15","index":2964,"close":10.56,"high":10.58,"low":10.17,"open":10.39,"volume":1139800},{"timestamp":1510842600,"date":"2017-11-16","index":2965,"close":10.7,"high":10.8,"low":10.53,"open":10.55,"volume":929800},{"timestamp":1510929000,"date":"2017-11-17","index":2966,"close":10.71,"high":10.86,"low":10.64,"open":10.78,"volume":1689100},{"timestamp":1511188200,"date":"2017-11-20","index":2967,"close":10.57,"high":10.6,"low":10.26,"open":10.42,"volume":2816700},{"timestamp":1511274600,"date":"2017-11-21","index":2968,"close":10.99,"high":11.08,"low":10.42,"open":10.59,"volume":1621100}]},{"date":"2017-08-09","estimated":0.14,"reported":0.23,"pre":[{"timestamp":1500989400,"date":"2017-07-25","index":2884,"close":7.97,"high":8.03,"low":7.64,"open":7.64,"volume":1268600},{"timestamp":1501075800,"date":"2017-07-26","index":2885,"close":7.86,"high":8.07,"low":7.82,"open":8.02,"volume":574900},{"timestamp":1501162200,"date":"2017-07-27","index":2886,"close":7.92,"high":7.98,"low":7.78,"open":7.88,"volume":772500},{"timestamp":1501248600,"date":"2017-07-28","index":2887,"close":7.95,"high":8.04,"low":7.84,"open":7.9,"volume":1433700},{"timestamp":1501507800,"date":"2017-07-31","index":2888,"close":7.94,"high":7.99,"low":7.84,"open":7.97,"volume":655100},{"timestamp":1501594200,"date":"2017-08-01","index":2889,"close":7.91,"high":8.01,"low":7.82,"open":7.97,"volume":893700},{"timestamp":1501680600,"date":"2017-08-02","index":2890,"close":7.77,"high":7.95,"low":7.72,"open":7.89,"volume":516800},{"timestamp":1501767000,"date":"2017-08-03","index":2891,"close":7.77,"high":7.93,"low":7.71,"open":7.8,"volume":406200},{"timestamp":1501853400,"date":"2017-08-04","index":2892,"close":7.94,"high":8.1,"low":7.79,"open":7.8,"volume":1023000},{"timestamp":1502112600,"date":"2017-08-07","index":2893,"close":7.99,"high":8.07,"low":7.81,"open":7.92,"volume":963400},{"timestamp":1502199000,"date":"2017-08-08","index":2894,"close":8.09,"high":8.33,"low":7.92,"open":8,"volume":1683100}],"post":[{"timestamp":1502285400,"date":"2017-08-09","index":2895,"close":8.5,"high":8.9,"low":7.78,"open":7.83,"volume":3459900},{"timestamp":1502371800,"date":"2017-08-10","index":2896,"close":8.9,"high":8.99,"low":8.38,"open":8.59,"volume":2591300},{"timestamp":1502458200,"date":"2017-08-11","index":2897,"close":9.21,"high":9.54,"low":8.8,"open":8.91,"volume":3414600},{"timestamp":1502717400,"date":"2017-08-14","index":2898,"close":9.4,"high":9.46,"low":9.12,"open":9.22,"volume":1850200},{"timestamp":1502803800,"date":"2017-08-15","index":2899,"close":9.45,"high":9.48,"low":8.36,"open":9,"volume":2948000},{"timestamp":1502890200,"date":"2017-08-16","index":2900,"close":9.43,"high":9.7,"low":9.41,"open":9.57,"volume":1264300},{"timestamp":1502976600,"date":"2017-08-17","index":2901,"close":9.19,"high":9.39,"low":9.14,"open":9.39,"volume":1226300},{"timestamp":1503063000,"date":"2017-08-18","index":2902,"close":8.88,"high":9.08,"low":8.83,"open":9.06,"volume":1465700},{"timestamp":1503322200,"date":"2017-08-21","index":2903,"close":8.65,"high":8.88,"low":8.56,"open":8.88,"volume":1163800},{"timestamp":1503408600,"date":"2017-08-22","index":2904,"close":8.73,"high":8.85,"low":8.68,"open":8.74,"volume":989300},{"timestamp":1503495000,"date":"2017-08-23","index":2905,"close":8.68,"high":8.78,"low":8.67,"open":8.68,"volume":1173000}]},{"date":"2017-05-10","estimated":0.03,"reported":0.11,"pre":[{"timestamp":1493127000,"date":"2017-04-25","index":2821,"close":6.19,"high":6.26,"low":6.09,"open":6.16,"volume":598200},{"timestamp":1493213400,"date":"2017-04-26","index":2822,"close":6.23,"high":6.35,"low":6.14,"open":6.24,"volume":1172100},{"timestamp":1493299800,"date":"2017-04-27","index":2823,"close":6.41,"high":6.47,"low":6.23,"open":6.27,"volume":980100},{"timestamp":1493386200,"date":"2017-04-28","index":2824,"close":6.23,"high":6.42,"low":6.2,"open":6.41,"volume":488600},{"timestamp":1493645400,"date":"2017-05-01","index":2825,"close":6.15,"high":6.25,"low":6.15,"open":6.25,"volume":565200},{"timestamp":1493731800,"date":"2017-05-02","index":2826,"close":6.18,"high":6.29,"low":6.17,"open":6.19,"volume":703400},{"timestamp":1493818200,"date":"2017-05-03","index":2827,"close":6.14,"high":6.23,"low":6.07,"open":6.17,"volume":553700},{"timestamp":1493904600,"date":"2017-05-04","index":2828,"close":6.13,"high":6.19,"low":6,"open":6.16,"volume":439400},{"timestamp":1493991000,"date":"2017-05-05","index":2829,"close":5.94,"high":6.15,"low":5.93,"open":6.14,"volume":4576700},{"timestamp":1494250200,"date":"2017-05-08","index":2830,"close":5.95,"high":6.07,"low":5.93,"open":5.97,"volume":1354300},{"timestamp":1494336600,"date":"2017-05-09","index":2831,"close":6.2,"high":6.21,"low":5.97,"open":5.97,"volume":2281600}],"post":[{"timestamp":1494423000,"date":"2017-05-10","index":2832,"close":7.28,"high":7.39,"low":6.9,"open":7.04,"volume":7366000},{"timestamp":1494509400,"date":"2017-05-11","index":2833,"close":6.94,"high":7.34,"low":6.93,"open":7.29,"volume":2232900},{"timestamp":1494595800,"date":"2017-05-12","index":2834,"close":6.84,"high":7.09,"low":6.83,"open":6.94,"volume":1245000},{"timestamp":1494855000,"date":"2017-05-15","index":2835,"close":6.51,"high":6.89,"low":6.46,"open":6.82,"volume":1242900},{"timestamp":1494941400,"date":"2017-05-16","index":2836,"close":6.55,"high":6.62,"low":6.38,"open":6.49,"volume":932800},{"timestamp":1495027800,"date":"2017-05-17","index":2837,"close":6.3,"high":6.58,"low":6.29,"open":6.46,"volume":1237400},{"timestamp":1495114200,"date":"2017-05-18","index":2838,"close":6.33,"high":6.4,"low":6.22,"open":6.31,"volume":1417800},{"timestamp":1495200600,"date":"2017-05-19","index":2839,"close":6.47,"high":6.51,"low":6.14,"open":6.32,"volume":1135200},{"timestamp":1495459800,"date":"2017-05-22","index":2840,"close":6.53,"high":6.66,"low":6.42,"open":6.48,"volume":665800},{"timestamp":1495546200,"date":"2017-05-23","index":2841,"close":6.52,"high":6.61,"low":6.47,"open":6.57,"volume":559100},{"timestamp":1495632600,"date":"2017-05-24","index":2842,"close":6.43,"high":6.55,"low":6.39,"open":6.53,"volume":566900}]},{"date":"2017-03-01","estimated":-0.35,"reported":-0.58,"pre":[{"timestamp":1486996200,"date":"2017-02-13","index":2772,"close":7.21,"high":7.27,"low":7.11,"open":7.14,"volume":1071800},{"timestamp":1487082600,"date":"2017-02-14","index":2773,"close":7.31,"high":7.35,"low":7.16,"open":7.17,"volume":808500},{"timestamp":1487169000,"date":"2017-02-15","index":2774,"close":7.2,"high":7.37,"low":7.19,"open":7.27,"volume":1203300},{"timestamp":1487255400,"date":"2017-02-16","index":2775,"close":7,"high":7.25,"low":6.93,"open":7.21,"volume":865000},{"timestamp":1487341800,"date":"2017-02-17","index":2776,"close":6.98,"high":7.03,"low":6.89,"open":7,"volume":821900},{"timestamp":1487687400,"date":"2017-02-21","index":2777,"close":6.93,"high":6.99,"low":6.78,"open":6.96,"volume":1419200},{"timestamp":1487773800,"date":"2017-02-22","index":2778,"close":6.86,"high":7.08,"low":6.82,"open":6.96,"volume":679600},{"timestamp":1487860200,"date":"2017-02-23","index":2779,"close":6.74,"high":6.85,"low":6.67,"open":6.78,"volume":1267000},{"timestamp":1487946600,"date":"2017-02-24","index":2780,"close":6.66,"high":6.81,"low":6.61,"open":6.69,"volume":1001200},{"timestamp":1488205800,"date":"2017-02-27","index":2781,"close":6.71,"high":6.8,"low":6.55,"open":6.66,"volume":1536100},{"timestamp":1488292200,"date":"2017-02-28","index":2782,"close":6.65,"high":6.72,"low":6.55,"open":6.69,"volume":1780000}],"post":[{"timestamp":1488378600,"date":"2017-03-01","index":2783,"close":6.9,"high":6.94,"low":6.26,"open":6.32,"volume":4736800},{"timestamp":1488465000,"date":"2017-03-02","index":2784,"close":7.21,"high":7.29,"low":6.57,"open":6.81,"volume":2841300},{"timestamp":1488551400,"date":"2017-03-03","index":2785,"close":7.06,"high":7.36,"low":6.99,"open":7.21,"volume":1472600},{"timestamp":1488810600,"date":"2017-03-06","index":2786,"close":7.13,"high":7.14,"low":6.92,"open":7,"volume":974100},{"timestamp":1488897000,"date":"2017-03-07","index":2787,"close":6.78,"high":7.11,"low":6.68,"open":7.08,"volume":1470400},{"timestamp":1488983400,"date":"2017-03-08","index":2788,"close":6.78,"high":6.9,"low":6.69,"open":6.85,"volume":966300},{"timestamp":1489069800,"date":"2017-03-09","index":2789,"close":6.69,"high":6.76,"low":6.5,"open":6.76,"volume":1210800},{"timestamp":1489156200,"date":"2017-03-10","index":2790,"close":6.73,"high":6.78,"low":6.66,"open":6.75,"volume":815400},{"timestamp":1489411800,"date":"2017-03-13","index":2791,"close":6.65,"high":6.77,"low":6.57,"open":6.72,"volume":531500},{"timestamp":1489498200,"date":"2017-03-14","index":2792,"close":6.48,"high":6.67,"low":6.46,"open":6.62,"volume":773600},{"timestamp":1489584600,"date":"2017-03-15","index":2793,"close":6.56,"high":6.6,"low":6.39,"open":6.5,"volume":797700}]},{"date":"2016-11-09","estimated":-0.05,"reported":-0.03,"pre":[{"timestamp":1477402200,"date":"2016-10-25","index":2697,"close":7.76,"high":7.84,"low":7.62,"open":7.79,"volume":660800},{"timestamp":1477488600,"date":"2016-10-26","index":2698,"close":7.67,"high":7.82,"low":7.65,"open":7.67,"volume":492100},{"timestamp":1477575000,"date":"2016-10-27","index":2699,"close":7.68,"high":7.78,"low":7.63,"open":7.68,"volume":673600},{"timestamp":1477661400,"date":"2016-10-28","index":2700,"close":7.82,"high":7.96,"low":7.68,"open":7.7,"volume":877300},{"timestamp":1477920600,"date":"2016-10-31","index":2701,"close":7.69,"high":7.88,"low":7.56,"open":7.8,"volume":814100},{"timestamp":1478007000,"date":"2016-11-01","index":2702,"close":7.65,"high":7.92,"low":7.61,"open":7.72,"volume":473700},{"timestamp":1478093400,"date":"2016-11-02","index":2703,"close":7.41,"high":7.81,"low":7.4,"open":7.6,"volume":811000},{"timestamp":1478179800,"date":"2016-11-03","index":2704,"close":7.47,"high":7.5,"low":7.35,"open":7.47,"volume":716100},{"timestamp":1478266200,"date":"2016-11-04","index":2705,"close":7.54,"high":7.67,"low":7.46,"open":7.55,"volume":920000},{"timestamp":1478529000,"date":"2016-11-07","index":2706,"close":7.64,"high":7.83,"low":7.56,"open":7.74,"volume":780900},{"timestamp":1478615400,"date":"2016-11-08","index":2707,"close":7.81,"high":7.9,"low":7.58,"open":7.66,"volume":1117200}],"post":[{"timestamp":1478701800,"date":"2016-11-09","index":2708,"close":7.62,"high":7.91,"low":6.79,"open":7.47,"volume":1527600},{"timestamp":1478788200,"date":"2016-11-10","index":2709,"close":7.6,"high":7.8,"low":7.06,"open":7.5,"volume":1539900},{"timestamp":1478874600,"date":"2016-11-11","index":2710,"close":8.55,"high":8.75,"low":7.63,"open":7.67,"volume":3229300},{"timestamp":1479133800,"date":"2016-11-14","index":2711,"close":8.46,"high":8.99,"low":8.41,"open":8.63,"volume":1378800},{"timestamp":1479220200,"date":"2016-11-15","index":2712,"close":8.38,"high":8.5,"low":8.14,"open":8.43,"volume":723000},{"timestamp":1479306600,"date":"2016-11-16","index":2713,"close":8.14,"high":8.43,"low":8.09,"open":8.38,"volume":899000},{"timestamp":1479393000,"date":"2016-11-17","index":2714,"close":8.16,"high":8.31,"low":8.13,"open":8.2,"volume":1032500},{"timestamp":1479479400,"date":"2016-11-18","index":2715,"close":8.29,"high":8.31,"low":8.07,"open":8.11,"volume":680800},{"timestamp":1479738600,"date":"2016-11-21","index":2716,"close":8.2,"high":8.42,"low":8.11,"open":8.28,"volume":699300},{"timestamp":1479825000,"date":"2016-11-22","index":2717,"close":8.38,"high":8.53,"low":8.22,"open":8.22,"volume":786300},{"timestamp":1479911400,"date":"2016-11-23","index":2718,"close":8.41,"high":8.5,"low":8.3,"open":8.35,"volume":456800}]},{"date":"2016-08-03","estimated":0.16,"reported":0.13,"pre":[{"timestamp":1468935000,"date":"2016-07-19","index":2628,"close":11.71,"high":12.16,"low":11.66,"open":12.06,"volume":589600},{"timestamp":1469021400,"date":"2016-07-20","index":2629,"close":11.9,"high":12.06,"low":11.65,"open":11.82,"volume":717600},{"timestamp":1469107800,"date":"2016-07-21","index":2630,"close":11.74,"high":12.04,"low":11.7,"open":11.91,"volume":746000},{"timestamp":1469194200,"date":"2016-07-22","index":2631,"close":11.53,"high":11.64,"low":11.12,"open":11.62,"volume":1536200},{"timestamp":1469453400,"date":"2016-07-25","index":2632,"close":11.3,"high":11.57,"low":11.29,"open":11.53,"volume":708000},{"timestamp":1469539800,"date":"2016-07-26","index":2633,"close":11.59,"high":11.73,"low":11.25,"open":11.25,"volume":830600},{"timestamp":1469626200,"date":"2016-07-27","index":2634,"close":11.52,"high":11.74,"low":11.28,"open":11.56,"volume":935100},{"timestamp":1469712600,"date":"2016-07-28","index":2635,"close":11.41,"high":11.6,"low":11.36,"open":11.46,"volume":349700},{"timestamp":1469799000,"date":"2016-07-29","index":2636,"close":11.33,"high":11.53,"low":11.27,"open":11.39,"volume":732900},{"timestamp":1470058200,"date":"2016-08-01","index":2637,"close":11.44,"high":11.54,"low":11.14,"open":11.36,"volume":516900},{"timestamp":1470144600,"date":"2016-08-02","index":2638,"close":11,"high":11.43,"low":11,"open":11.32,"volume":981700}],"post":[{"timestamp":1470231000,"date":"2016-08-03","index":2639,"close":8.44,"high":9.5,"low":8.1,"open":8.74,"volume":8086300},{"timestamp":1470317400,"date":"2016-08-04","index":2640,"close":8.44,"high":8.66,"low":8.28,"open":8.45,"volume":2786500},{"timestamp":1470403800,"date":"2016-08-05","index":2641,"close":8.34,"high":8.73,"low":8.28,"open":8.3,"volume":1861100},{"timestamp":1470663000,"date":"2016-08-08","index":2642,"close":8.37,"high":8.7,"low":8.3,"open":8.39,"volume":1547100},{"timestamp":1470749400,"date":"2016-08-09","index":2643,"close":8.37,"high":8.47,"low":8.23,"open":8.41,"volume":1659800},{"timestamp":1470835800,"date":"2016-08-10","index":2644,"close":8.39,"high":8.48,"low":8.3,"open":8.41,"volume":1099900},{"timestamp":1470922200,"date":"2016-08-11","index":2645,"close":8.46,"high":8.57,"low":8.38,"open":8.47,"volume":1617500},{"timestamp":1471008600,"date":"2016-08-12","index":2646,"close":8.62,"high":8.82,"low":8.35,"open":8.35,"volume":1205500},{"timestamp":1471267800,"date":"2016-08-15","index":2647,"close":8.7,"high":8.91,"low":8.62,"open":8.62,"volume":643600},{"timestamp":1471354200,"date":"2016-08-16","index":2648,"close":8.6,"high":8.77,"low":8.55,"open":8.7,"volume":596700},{"timestamp":1471440600,"date":"2016-08-17","index":2649,"close":8.59,"high":8.72,"low":8.58,"open":8.61,"volume":488300}]},{"date":"2016-05-10","estimated":0.05,"reported":0.07,"pre":[{"timestamp":1461591000,"date":"2016-04-25","index":2569,"close":9.74,"high":9.93,"low":9.63,"open":9.77,"volume":344200},{"timestamp":1461677400,"date":"2016-04-26","index":2570,"close":9.84,"high":9.89,"low":9.62,"open":9.73,"volume":324600},{"timestamp":1461763800,"date":"2016-04-27","index":2571,"close":8.78,"high":9.58,"low":8.53,"open":9.58,"volume":2448600},{"timestamp":1461850200,"date":"2016-04-28","index":2572,"close":8.65,"high":8.96,"low":8.63,"open":8.76,"volume":890600},{"timestamp":1461936600,"date":"2016-04-29","index":2573,"close":8.35,"high":8.76,"low":8.21,"open":8.61,"volume":755200},{"timestamp":1462195800,"date":"2016-05-02","index":2574,"close":8.42,"high":8.51,"low":8.29,"open":8.41,"volume":725600},{"timestamp":1462282200,"date":"2016-05-03","index":2575,"close":8.36,"high":8.45,"low":8.25,"open":8.4,"volume":703000},{"timestamp":1462368600,"date":"2016-05-04","index":2576,"close":8.14,"high":8.38,"low":8.08,"open":8.33,"volume":692400},{"timestamp":1462455000,"date":"2016-05-05","index":2577,"close":8.04,"high":8.16,"low":8.01,"open":8.14,"volume":478600},{"timestamp":1462541400,"date":"2016-05-06","index":2578,"close":8.06,"high":8.11,"low":7.82,"open":7.98,"volume":1005100},{"timestamp":1462800600,"date":"2016-05-09","index":2579,"close":7.73,"high":8.12,"low":7.63,"open":8.06,"volume":2015100}],"post":[{"timestamp":1462887000,"date":"2016-05-10","index":2580,"close":10.26,"high":10.68,"low":8.43,"open":8.48,"volume":10064500},{"timestamp":1462973400,"date":"2016-05-11","index":2581,"close":9.55,"high":10.25,"low":9.53,"open":10.24,"volume":3014600},{"timestamp":1463059800,"date":"2016-05-12","index":2582,"close":9.36,"high":9.55,"low":9.14,"open":9.51,"volume":1346600},{"timestamp":1463146200,"date":"2016-05-13","index":2583,"close":9.21,"high":9.74,"low":9.17,"open":9.36,"volume":1040700},{"timestamp":1463405400,"date":"2016-05-16","index":2584,"close":9.31,"high":9.33,"low":9.07,"open":9.15,"volume":639700},{"timestamp":1463491800,"date":"2016-05-17","index":2585,"close":9.11,"high":9.64,"low":9.05,"open":9.24,"volume":1247200},{"timestamp":1463578200,"date":"2016-05-18","index":2586,"close":8.99,"high":9.26,"low":8.85,"open":9.09,"volume":813600},{"timestamp":1463664600,"date":"2016-05-19","index":2587,"close":9.04,"high":9.16,"low":8.86,"open":8.87,"volume":567200},{"timestamp":1463751000,"date":"2016-05-20","index":2588,"close":9.24,"high":9.29,"low":9.11,"open":9.11,"volume":657300},{"timestamp":1464010200,"date":"2016-05-23","index":2589,"close":9.26,"high":9.42,"low":9.09,"open":9.28,"volume":1087900},{"timestamp":1464096600,"date":"2016-05-24","index":2590,"close":9.41,"high":9.47,"low":9.14,"open":9.23,"volume":1094200}]},{"date":"2016-02-29","estimated":-0.33,"reported":-0.72,"pre":[{"timestamp":1455201000,"date":"2016-02-11","index":2519,"close":8.77,"high":9.36,"low":8.6,"open":9.06,"volume":590600},{"timestamp":1455287400,"date":"2016-02-12","index":2520,"close":9.14,"high":9.22,"low":8.61,"open":8.86,"volume":868000},{"timestamp":1455633000,"date":"2016-02-16","index":2521,"close":9.34,"high":9.4,"low":9.12,"open":9.24,"volume":477100},{"timestamp":1455719400,"date":"2016-02-17","index":2522,"close":9.62,"high":9.86,"low":9.46,"open":9.46,"volume":705000},{"timestamp":1455805800,"date":"2016-02-18","index":2523,"close":9.65,"high":9.7,"low":9.45,"open":9.67,"volume":586600},{"timestamp":1455892200,"date":"2016-02-19","index":2524,"close":9.34,"high":9.69,"low":9.3,"open":9.62,"volume":757900},{"timestamp":1456151400,"date":"2016-02-22","index":2525,"close":9.39,"high":9.58,"low":9.3,"open":9.36,"volume":808700},{"timestamp":1456237800,"date":"2016-02-23","index":2526,"close":9.26,"high":9.53,"low":8.8,"open":9.4,"volume":1215900},{"timestamp":1456324200,"date":"2016-02-24","index":2527,"close":9.55,"high":9.58,"low":9.09,"open":9.09,"volume":848800},{"timestamp":1456410600,"date":"2016-02-25","index":2528,"close":9.86,"high":9.9,"low":9.32,"open":9.6,"volume":718100},{"timestamp":1456497000,"date":"2016-02-26","index":2529,"close":9.77,"high":9.91,"low":9.65,"open":9.9,"volume":723600}],"post":[{"timestamp":1456756200,"date":"2016-02-29","index":2530,"close":9.79,"high":10.06,"low":9.73,"open":9.74,"volume":876100},{"timestamp":1456842600,"date":"2016-03-01","index":2531,"close":9.14,"high":9.68,"low":8.09,"open":9.33,"volume":4013600},{"timestamp":1456929000,"date":"2016-03-02","index":2532,"close":9.85,"high":10.16,"low":8.95,"open":9.04,"volume":2262000},{"timestamp":1457015400,"date":"2016-03-03","index":2533,"close":10.03,"high":10.08,"low":9.78,"open":9.78,"volume":1230300},{"timestamp":1457101800,"date":"2016-03-04","index":2534,"close":9.9,"high":10.14,"low":9.77,"open":9.99,"volume":806500},{"timestamp":1457361000,"date":"2016-03-07","index":2535,"close":9.99,"high":10.06,"low":9.81,"open":9.81,"volume":713300},{"timestamp":1457447400,"date":"2016-03-08","index":2536,"close":9.43,"high":10.01,"low":9.39,"open":9.97,"volume":896400},{"timestamp":1457533800,"date":"2016-03-09","index":2537,"close":9.23,"high":9.51,"low":9.11,"open":9.45,"volume":530500},{"timestamp":1457620200,"date":"2016-03-10","index":2538,"close":8.9,"high":9.34,"low":8.74,"open":9.27,"volume":923700},{"timestamp":1457706600,"date":"2016-03-11","index":2539,"close":9.68,"high":9.68,"low":8.95,"open":9.02,"volume":860600},{"timestamp":1457962200,"date":"2016-03-14","index":2540,"close":9.77,"high":9.86,"low":9.62,"open":9.81,"volume":658900}]},{"date":"2015-11-05","estimated":0.09,"reported":-0.26,"pre":[{"timestamp":1445434200,"date":"2015-10-21","index":2442,"close":11.05,"high":11.44,"low":11.03,"open":11.19,"volume":671400},{"timestamp":1445520600,"date":"2015-10-22","index":2443,"close":11.16,"high":11.32,"low":11.04,"open":11.09,"volume":730700},{"timestamp":1445607000,"date":"2015-10-23","index":2444,"close":10.86,"high":11.29,"low":10.68,"open":11.22,"volume":1331900},{"timestamp":1445866200,"date":"2015-10-26","index":2445,"close":10.66,"high":11.08,"low":10.65,"open":10.82,"volume":1152200},{"timestamp":1445952600,"date":"2015-10-27","index":2446,"close":9.95,"high":10.63,"low":9.89,"open":10.3,"volume":1934600},{"timestamp":1446039000,"date":"2015-10-28","index":2447,"close":10.38,"high":10.44,"low":9.92,"open":10.02,"volume":1184600},{"timestamp":1446125400,"date":"2015-10-29","index":2448,"close":10.54,"high":10.63,"low":10.31,"open":10.31,"volume":641500},{"timestamp":1446211800,"date":"2015-10-30","index":2449,"close":10.8,"high":10.9,"low":10.53,"open":10.85,"volume":944500},{"timestamp":1446474600,"date":"2015-11-02","index":2450,"close":10.88,"high":10.97,"low":10.51,"open":10.79,"volume":1199500},{"timestamp":1446561000,"date":"2015-11-03","index":2451,"close":10.93,"high":11.2,"low":10.87,"open":10.91,"volume":1689000},{"timestamp":1446647400,"date":"2015-11-04","index":2452,"close":10.84,"high":11,"low":10.71,"open":10.89,"volume":1010600}],"post":[{"timestamp":1446733800,"date":"2015-11-05","index":2453,"close":10.37,"high":10.64,"low":9.6,"open":10.18,"volume":3348100},{"timestamp":1446820200,"date":"2015-11-06","index":2454,"close":9.97,"high":10.3,"low":9.82,"open":10.13,"volume":2709300},{"timestamp":1447079400,"date":"2015-11-09","index":2455,"close":10,"high":10.18,"low":9.74,"open":9.9,"volume":1141200},{"timestamp":1447165800,"date":"2015-11-10","index":2456,"close":10.03,"high":10.1,"low":9.87,"open":9.93,"volume":987600},{"timestamp":1447252200,"date":"2015-11-11","index":2457,"close":9.67,"high":10.03,"low":9.54,"open":10,"volume":1240700},{"timestamp":1447338600,"date":"2015-11-12","index":2458,"close":9.33,"high":9.69,"low":9.29,"open":9.57,"volume":1514400},{"timestamp":1447425000,"date":"2015-11-13","index":2459,"close":9.38,"high":9.68,"low":9.26,"open":9.4,"volume":1725600},{"timestamp":1447684200,"date":"2015-11-16","index":2460,"close":9.78,"high":9.8,"low":9.3,"open":9.33,"volume":1445100},{"timestamp":1447770600,"date":"2015-11-17","index":2461,"close":9.61,"high":9.95,"low":9.45,"open":9.85,"volume":1828700},{"timestamp":1447857000,"date":"2015-11-18","index":2462,"close":10.14,"high":10.14,"low":9.55,"open":9.61,"volume":1117900},{"timestamp":1447943400,"date":"2015-11-19","index":2463,"close":10.21,"high":10.27,"low":9.59,"open":10.12,"volume":900100}]},{"date":"2015-07-30","estimated":0.26,"reported":0.31,"pre":[{"timestamp":1436967000,"date":"2015-07-15","index":2373,"close":15.03,"high":15.19,"low":14.95,"open":15.17,"volume":1028100},{"timestamp":1437053400,"date":"2015-07-16","index":2374,"close":15.13,"high":15.18,"low":14.95,"open":15.08,"volume":975300},{"timestamp":1437139800,"date":"2015-07-17","index":2375,"close":14.68,"high":15.15,"low":14.67,"open":15.12,"volume":816700},{"timestamp":1437399000,"date":"2015-07-20","index":2376,"close":14.37,"high":14.81,"low":14.29,"open":14.71,"volume":1073700},{"timestamp":1437485400,"date":"2015-07-21","index":2377,"close":14.46,"high":14.71,"low":14.26,"open":14.35,"volume":1144800},{"timestamp":1437571800,"date":"2015-07-22","index":2378,"close":14.44,"high":14.64,"low":14.38,"open":14.46,"volume":650500},{"timestamp":1437658200,"date":"2015-07-23","index":2379,"close":14.24,"high":14.54,"low":14.18,"open":14.47,"volume":1488900},{"timestamp":1437744600,"date":"2015-07-24","index":2380,"close":14.17,"high":14.33,"low":14.11,"open":14.21,"volume":1244700},{"timestamp":1438003800,"date":"2015-07-27","index":2381,"close":13.59,"high":14.12,"low":13.51,"open":14,"volume":1325300},{"timestamp":1438090200,"date":"2015-07-28","index":2382,"close":13.94,"high":14,"low":13.6,"open":13.61,"volume":1014100},{"timestamp":1438176600,"date":"2015-07-29","index":2383,"close":14.13,"high":14.17,"low":13.8,"open":13.96,"volume":1100600}],"post":[{"timestamp":1438263000,"date":"2015-07-30","index":2384,"close":15.48,"high":15.5,"low":13.31,"open":13.37,"volume":4999300},{"timestamp":1438349400,"date":"2015-07-31","index":2385,"close":15.73,"high":15.77,"low":15.23,"open":15.38,"volume":1873300},{"timestamp":1438608600,"date":"2015-08-03","index":2386,"close":15.03,"high":15.86,"low":14.78,"open":15.82,"volume":1313800},{"timestamp":1438695000,"date":"2015-08-04","index":2387,"close":14.97,"high":15.27,"low":14.94,"open":15.08,"volume":1370900},{"timestamp":1438781400,"date":"2015-08-05","index":2388,"close":15.03,"high":15.48,"low":15,"open":15.08,"volume":1192400},{"timestamp":1438867800,"date":"2015-08-06","index":2389,"close":14.92,"high":15.23,"low":14.73,"open":15.09,"volume":855200},{"timestamp":1438954200,"date":"2015-08-07","index":2390,"close":15.05,"high":15.08,"low":14.77,"open":14.9,"volume":1144600},{"timestamp":1439213400,"date":"2015-08-10","index":2391,"close":15.36,"high":15.57,"low":15.07,"open":15.18,"volume":1326800},{"timestamp":1439299800,"date":"2015-08-11","index":2392,"close":15.6,"high":15.73,"low":15.17,"open":15.24,"volume":1213200},{"timestamp":1439386200,"date":"2015-08-12","index":2393,"close":15,"high":15.35,"low":14.61,"open":15.3,"volume":1994500},{"timestamp":1439472600,"date":"2015-08-13","index":2394,"close":15.12,"high":15.39,"low":14.96,"open":15.13,"volume":1260400}]},{"date":"2015-05-08","estimated":-0.02,"reported":0.06,"pre":[{"timestamp":1429795800,"date":"2015-04-23","index":2316,"close":12.97,"high":13.08,"low":12.67,"open":12.76,"volume":1162500},{"timestamp":1429882200,"date":"2015-04-24","index":2317,"close":12.97,"high":13.06,"low":12.87,"open":13,"volume":893800},{"timestamp":1430141400,"date":"2015-04-27","index":2318,"close":13.37,"high":13.4,"low":12.95,"open":13,"volume":1235400},{"timestamp":1430227800,"date":"2015-04-28","index":2319,"close":13.49,"high":13.54,"low":13.24,"open":13.42,"volume":1454500},{"timestamp":1430314200,"date":"2015-04-29","index":2320,"close":13.4,"high":13.51,"low":13.26,"open":13.38,"volume":1341900},{"timestamp":1430400600,"date":"2015-04-30","index":2321,"close":13.2,"high":13.4,"low":13.05,"open":13.23,"volume":1881100},{"timestamp":1430487000,"date":"2015-05-01","index":2322,"close":12.93,"high":13.26,"low":12.77,"open":13.19,"volume":1091400},{"timestamp":1430746200,"date":"2015-05-04","index":2323,"close":13.49,"high":13.53,"low":12.93,"open":13.02,"volume":1414500},{"timestamp":1430832600,"date":"2015-05-05","index":2324,"close":13.35,"high":13.6,"low":13.22,"open":13.42,"volume":888400},{"timestamp":1430919000,"date":"2015-05-06","index":2325,"close":13.11,"high":13.45,"low":12.97,"open":13.4,"volume":1157700},{"timestamp":1431005400,"date":"2015-05-07","index":2326,"close":13.19,"high":13.34,"low":12.99,"open":13.08,"volume":1193500}],"post":[{"timestamp":1431091800,"date":"2015-05-08","index":2327,"close":14.02,"high":14.33,"low":13.24,"open":13.3,"volume":2567800},{"timestamp":1431351000,"date":"2015-05-11","index":2328,"close":14.27,"high":14.32,"low":13.96,"open":14.08,"volume":1649600},{"timestamp":1431437400,"date":"2015-05-12","index":2329,"close":14.34,"high":14.38,"low":14.06,"open":14.16,"volume":1613500},{"timestamp":1431523800,"date":"2015-05-13","index":2330,"close":14.54,"high":14.65,"low":14.25,"open":14.32,"volume":2091800},{"timestamp":1431610200,"date":"2015-05-14","index":2331,"close":15.29,"high":15.39,"low":14.91,"open":15.19,"volume":3556800},{"timestamp":1431696600,"date":"2015-05-15","index":2332,"close":15.79,"high":16.05,"low":15.25,"open":15.3,"volume":2363600},{"timestamp":1431955800,"date":"2015-05-18","index":2333,"close":15.85,"high":15.98,"low":15.62,"open":15.8,"volume":2153100},{"timestamp":1432042200,"date":"2015-05-19","index":2334,"close":15.87,"high":16.03,"low":15.75,"open":15.94,"volume":2292200},{"timestamp":1432128600,"date":"2015-05-20","index":2335,"close":15.88,"high":15.96,"low":15.6,"open":15.85,"volume":1492000},{"timestamp":1432215000,"date":"2015-05-21","index":2336,"close":15.58,"high":15.91,"low":15.21,"open":15.84,"volume":1690100},{"timestamp":1432301400,"date":"2015-05-22","index":2337,"close":15.72,"high":15.78,"low":15.56,"open":15.61,"volume":1289000}]},{"date":"2015-02-26","estimated":-0.31,"reported":-0.37,"pre":[{"timestamp":1423578600,"date":"2015-02-10","index":2266,"close":10.45,"high":10.62,"low":10.37,"open":10.57,"volume":643200},{"timestamp":1423665000,"date":"2015-02-11","index":2267,"close":10.55,"high":10.62,"low":10.29,"open":10.44,"volume":1006900},{"timestamp":1423751400,"date":"2015-02-12","index":2268,"close":10.58,"high":10.79,"low":10.53,"open":10.64,"volume":676200},{"timestamp":1423837800,"date":"2015-02-13","index":2269,"close":10.62,"high":10.73,"low":10.57,"open":10.58,"volume":525900},{"timestamp":1424183400,"date":"2015-02-17","index":2270,"close":10.7,"high":10.81,"low":10.67,"open":10.67,"volume":535100},{"timestamp":1424269800,"date":"2015-02-18","index":2271,"close":10.98,"high":11.02,"low":10.66,"open":10.66,"volume":1713400},{"timestamp":1424356200,"date":"2015-02-19","index":2272,"close":11.01,"high":11.28,"low":10.98,"open":11.04,"volume":1086500},{"timestamp":1424442600,"date":"2015-02-20","index":2273,"close":10.75,"high":11.05,"low":10.73,"open":11.01,"volume":849400},{"timestamp":1424701800,"date":"2015-02-23","index":2274,"close":10.48,"high":10.72,"low":10.33,"open":10.68,"volume":1030300},{"timestamp":1424788200,"date":"2015-02-24","index":2275,"close":10.46,"high":10.59,"low":10.27,"open":10.51,"volume":949000},{"timestamp":1424874600,"date":"2015-02-25","index":2276,"close":10.64,"high":10.72,"low":10.33,"open":10.35,"volume":1009800}],"post":[{"timestamp":1424961000,"date":"2015-02-26","index":2277,"close":10.69,"high":10.79,"low":10.6,"open":10.67,"volume":1747100},{"timestamp":1425047400,"date":"2015-02-27","index":2278,"close":11.15,"high":11.35,"low":10.25,"open":10.49,"volume":4796600},{"timestamp":1425306600,"date":"2015-03-02","index":2279,"close":11.18,"high":11.33,"low":10.8,"open":11.1,"volume":1711500},{"timestamp":1425393000,"date":"2015-03-03","index":2280,"close":11.3,"high":11.42,"low":11.16,"open":11.17,"volume":1281400},{"timestamp":1425479400,"date":"2015-03-04","index":2281,"close":11.52,"high":11.59,"low":11.21,"open":11.28,"volume":1404000},{"timestamp":1425565800,"date":"2015-03-05","index":2282,"close":11.45,"high":11.67,"low":11.41,"open":11.53,"volume":1480500},{"timestamp":1425652200,"date":"2015-03-06","index":2283,"close":11.38,"high":11.55,"low":11.29,"open":11.53,"volume":1632400},{"timestamp":1425907800,"date":"2015-03-09","index":2284,"close":11.44,"high":11.81,"low":11.35,"open":11.8,"volume":1449700},{"timestamp":1425994200,"date":"2015-03-10","index":2285,"close":11.2,"high":11.41,"low":11.07,"open":11.36,"volume":1587900},{"timestamp":1426080600,"date":"2015-03-11","index":2286,"close":11.51,"high":11.59,"low":11.14,"open":11.19,"volume":1754800},{"timestamp":1426167000,"date":"2015-03-12","index":2287,"close":11.93,"high":11.97,"low":11.52,"open":11.57,"volume":2192800}]},{"date":"2014-10-27","estimated":0.14,"reported":0.3,"pre":[{"timestamp":1412947800,"date":"2014-10-10","index":2183,"close":11.8,"high":12.06,"low":11.78,"open":11.93,"volume":678900},{"timestamp":1413207000,"date":"2014-10-13","index":2184,"close":11.68,"high":11.96,"low":11.56,"open":11.77,"volume":830600},{"timestamp":1413293400,"date":"2014-10-14","index":2185,"close":11.78,"high":11.93,"low":11.7,"open":11.71,"volume":873500},{"timestamp":1413379800,"date":"2014-10-15","index":2186,"close":12.19,"high":12.26,"low":11.52,"open":11.66,"volume":977500},{"timestamp":1413466200,"date":"2014-10-16","index":2187,"close":12.29,"high":12.36,"low":11.95,"open":11.95,"volume":819100},{"timestamp":1413552600,"date":"2014-10-17","index":2188,"close":12.1,"high":12.46,"low":11.99,"open":12.46,"volume":1188100},{"timestamp":1413811800,"date":"2014-10-20","index":2189,"close":12.23,"high":12.25,"low":12.01,"open":12.01,"volume":441800},{"timestamp":1413898200,"date":"2014-10-21","index":2190,"close":12.52,"high":12.57,"low":12.25,"open":12.25,"volume":491900},{"timestamp":1413984600,"date":"2014-10-22","index":2191,"close":12.22,"high":12.53,"low":12.21,"open":12.5,"volume":821100},{"timestamp":1414071000,"date":"2014-10-23","index":2192,"close":11.97,"high":12.35,"low":11.95,"open":12.35,"volume":881600},{"timestamp":1414157400,"date":"2014-10-24","index":2193,"close":12.03,"high":12.16,"low":11.83,"open":11.92,"volume":731400}],"post":[{"timestamp":1414416600,"date":"2014-10-27","index":2194,"close":12.15,"high":12.15,"low":11.74,"open":12.02,"volume":1326700},{"timestamp":1414503000,"date":"2014-10-28","index":2195,"close":11.76,"high":11.82,"low":11.33,"open":11.6,"volume":4005000},{"timestamp":1414589400,"date":"2014-10-29","index":2196,"close":11.59,"high":12.14,"low":11.5,"open":11.78,"volume":1858000},{"timestamp":1414675800,"date":"2014-10-30","index":2197,"close":11.42,"high":11.67,"low":11.37,"open":11.56,"volume":759100},{"timestamp":1414762200,"date":"2014-10-31","index":2198,"close":11.68,"high":11.7,"low":11.4,"open":11.55,"volume":1342100},{"timestamp":1415025000,"date":"2014-11-03","index":2199,"close":11.54,"high":11.68,"low":11.5,"open":11.68,"volume":1052800},{"timestamp":1415111400,"date":"2014-11-04","index":2200,"close":11.49,"high":11.55,"low":11.4,"open":11.47,"volume":874500},{"timestamp":1415197800,"date":"2014-11-05","index":2201,"close":12.22,"high":12.29,"low":11.63,"open":11.86,"volume":1862300},{"timestamp":1415284200,"date":"2014-11-06","index":2202,"close":12.51,"high":12.53,"low":12.23,"open":12.3,"volume":1227000},{"timestamp":1415370600,"date":"2014-11-07","index":2203,"close":12.4,"high":12.55,"low":12.34,"open":12.5,"volume":1149400},{"timestamp":1415629800,"date":"2014-11-10","index":2204,"close":12.57,"high":12.58,"low":12.34,"open":12.38,"volume":959500}]},{"date":"2014-07-21","estimated":0.31,"reported":0.36,"pre":[{"timestamp":1404394200,"date":"2014-07-03","index":2114,"close":15.18,"high":15.24,"low":15.1,"open":15.12,"volume":184000},{"timestamp":1404739800,"date":"2014-07-07","index":2115,"close":15,"high":15.21,"low":15,"open":15.15,"volume":545900},{"timestamp":1404826200,"date":"2014-07-08","index":2116,"close":14.88,"high":15.01,"low":14.67,"open":15.01,"volume":1011900},{"timestamp":1404912600,"date":"2014-07-09","index":2117,"close":15.1,"high":15.11,"low":14.77,"open":14.92,"volume":787300},{"timestamp":1404999000,"date":"2014-07-10","index":2118,"close":14.85,"high":15.05,"low":14.64,"open":14.89,"volume":732400},{"timestamp":1405085400,"date":"2014-07-11","index":2119,"close":14.67,"high":14.85,"low":14.6,"open":14.82,"volume":506800},{"timestamp":1405344600,"date":"2014-07-14","index":2120,"close":14.73,"high":14.89,"low":14.71,"open":14.77,"volume":393600},{"timestamp":1405431000,"date":"2014-07-15","index":2121,"close":14.57,"high":14.71,"low":14.5,"open":14.7,"volume":457200},{"timestamp":1405517400,"date":"2014-07-16","index":2122,"close":14.74,"high":14.85,"low":14.53,"open":14.6,"volume":825900},{"timestamp":1405603800,"date":"2014-07-17","index":2123,"close":14.5,"high":14.78,"low":14.46,"open":14.62,"volume":1338200},{"timestamp":1405690200,"date":"2014-07-18","index":2124,"close":14.86,"high":14.93,"low":14.47,"open":14.47,"volume":874800}],"post":[{"timestamp":1405949400,"date":"2014-07-21","index":2125,"close":14.84,"high":15.08,"low":14.63,"open":14.72,"volume":1721200},{"timestamp":1406035800,"date":"2014-07-22","index":2126,"close":16.68,"high":16.83,"low":15.85,"open":15.95,"volume":7465300},{"timestamp":1406122200,"date":"2014-07-23","index":2127,"close":16.56,"high":16.69,"low":16.43,"open":16.69,"volume":1455900},{"timestamp":1406208600,"date":"2014-07-24","index":2128,"close":16.32,"high":16.68,"low":16.19,"open":16.63,"volume":2556700},{"timestamp":1406295000,"date":"2014-07-25","index":2129,"close":16.26,"high":16.35,"low":16.05,"open":16.22,"volume":1100800},{"timestamp":1406554200,"date":"2014-07-28","index":2130,"close":16.29,"high":16.32,"low":16.02,"open":16.25,"volume":736600},{"timestamp":1406640600,"date":"2014-07-29","index":2131,"close":16.31,"high":16.5,"low":16.13,"open":16.28,"volume":1132500},{"timestamp":1406727000,"date":"2014-07-30","index":2132,"close":16.26,"high":16.46,"low":16.17,"open":16.41,"volume":1528900},{"timestamp":1406813400,"date":"2014-07-31","index":2133,"close":15.87,"high":16.2,"low":15.81,"open":16.06,"volume":738400},{"timestamp":1406899800,"date":"2014-08-01","index":2134,"close":15.87,"high":16.25,"low":15.78,"open":16.05,"volume":944600},{"timestamp":1407159000,"date":"2014-08-04","index":2135,"close":15.93,"high":15.98,"low":15.69,"open":15.92,"volume":1059800}]},{"date":"2014-04-30","estimated":0.17,"reported":0.14,"pre":[{"timestamp":1397482200,"date":"2014-04-14","index":2058,"close":14.36,"high":14.66,"low":14.24,"open":14.56,"volume":963700},{"timestamp":1397568600,"date":"2014-04-15","index":2059,"close":14.45,"high":14.6,"low":14.15,"open":14.46,"volume":1019000},{"timestamp":1397655000,"date":"2014-04-16","index":2060,"close":14.55,"high":14.61,"low":14.42,"open":14.61,"volume":520900},{"timestamp":1397741400,"date":"2014-04-17","index":2061,"close":14.51,"high":14.65,"low":14.46,"open":14.55,"volume":685800},{"timestamp":1398087000,"date":"2014-04-21","index":2062,"close":14.72,"high":14.72,"low":14.48,"open":14.53,"volume":1089400},{"timestamp":1398173400,"date":"2014-04-22","index":2063,"close":14.78,"high":14.88,"low":14.71,"open":14.77,"volume":985600},{"timestamp":1398259800,"date":"2014-04-23","index":2064,"close":14.99,"high":15.15,"low":14.76,"open":14.86,"volume":1537500},{"timestamp":1398346200,"date":"2014-04-24","index":2065,"close":15.03,"high":15.2,"low":14.68,"open":15.01,"volume":597000},{"timestamp":1398432600,"date":"2014-04-25","index":2066,"close":15.04,"high":15.17,"low":14.8,"open":15.02,"volume":1162300},{"timestamp":1398691800,"date":"2014-04-28","index":2067,"close":14.81,"high":15.19,"low":14.58,"open":15.03,"volume":1024500},{"timestamp":1398778200,"date":"2014-04-29","index":2068,"close":15.3,"high":15.35,"low":14.74,"open":14.85,"volume":1695100}],"post":[{"timestamp":1398864600,"date":"2014-04-30","index":2069,"close":15.13,"high":15.32,"low":14.99,"open":15.3,"volume":1545100},{"timestamp":1398951000,"date":"2014-05-01","index":2070,"close":15.55,"high":15.78,"low":15.05,"open":15.08,"volume":3083000},{"timestamp":1399037400,"date":"2014-05-02","index":2071,"close":15.17,"high":15.56,"low":15.17,"open":15.56,"volume":1298400},{"timestamp":1399296600,"date":"2014-05-05","index":2072,"close":15.01,"high":15.33,"low":14.95,"open":15.04,"volume":731100},{"timestamp":1399383000,"date":"2014-05-06","index":2073,"close":14.6,"high":15.01,"low":14.6,"open":14.92,"volume":1335100},{"timestamp":1399469400,"date":"2014-05-07","index":2074,"close":14.48,"high":14.72,"low":14.15,"open":14.58,"volume":2562100},{"timestamp":1399555800,"date":"2014-05-08","index":2075,"close":14.42,"high":14.89,"low":14.4,"open":14.5,"volume":799000},{"timestamp":1399642200,"date":"2014-05-09","index":2076,"close":14.7,"high":14.71,"low":14.28,"open":14.4,"volume":895000},{"timestamp":1399901400,"date":"2014-05-12","index":2077,"close":15.06,"high":15.12,"low":14.7,"open":14.73,"volume":1531400},{"timestamp":1399987800,"date":"2014-05-13","index":2078,"close":14.85,"high":15.16,"low":14.76,"open":15.05,"volume":1209600},{"timestamp":1400074200,"date":"2014-05-14","index":2079,"close":14.8,"high":14.9,"low":14.66,"open":14.79,"volume":1154300}]},{"date":"2014-02-20","estimated":-0.22,"reported":-0.2,"pre":[{"timestamp":1391524200,"date":"2014-02-04","index":2010,"close":14.91,"high":15.06,"low":14.85,"open":14.99,"volume":1712800},{"timestamp":1391610600,"date":"2014-02-05","index":2011,"close":14.79,"high":14.88,"low":14.57,"open":14.88,"volume":1783600},{"timestamp":1391697000,"date":"2014-02-06","index":2012,"close":14.97,"high":15.24,"low":14.6,"open":14.87,"volume":981800},{"timestamp":1391783400,"date":"2014-02-07","index":2013,"close":15.17,"high":15.27,"low":15,"open":15.07,"volume":1086800},{"timestamp":1392042600,"date":"2014-02-10","index":2014,"close":15.25,"high":15.25,"low":14.91,"open":15.11,"volume":1025400},{"timestamp":1392129000,"date":"2014-02-11","index":2015,"close":15.26,"high":15.36,"low":15.05,"open":15.25,"volume":720600},{"timestamp":1392215400,"date":"2014-02-12","index":2016,"close":15.45,"high":16,"low":15.45,"open":16,"volume":2060900},{"timestamp":1392301800,"date":"2014-02-13","index":2017,"close":15.73,"high":15.91,"low":15.28,"open":15.4,"volume":908300},{"timestamp":1392388200,"date":"2014-02-14","index":2018,"close":15.68,"high":15.78,"low":15.46,"open":15.74,"volume":763600},{"timestamp":1392733800,"date":"2014-02-18","index":2019,"close":15.21,"high":15.65,"low":15.11,"open":15.65,"volume":1448500},{"timestamp":1392820200,"date":"2014-02-19","index":2020,"close":15.05,"high":15.35,"low":14.97,"open":15.16,"volume":1449000}],"post":[{"timestamp":1392906600,"date":"2014-02-20","index":2021,"close":15.81,"high":16.2,"low":15,"open":15.01,"volume":3306800},{"timestamp":1392993000,"date":"2014-02-21","index":2022,"close":15.49,"high":15.9,"low":15.35,"open":15.79,"volume":1884400},{"timestamp":1393252200,"date":"2014-02-24","index":2023,"close":15.55,"high":15.71,"low":15.41,"open":15.47,"volume":938400},{"timestamp":1393338600,"date":"2014-02-25","index":2024,"close":15.22,"high":15.51,"low":15.2,"open":15.5,"volume":1192100},{"timestamp":1393425000,"date":"2014-02-26","index":2025,"close":15.23,"high":15.42,"low":15.15,"open":15.21,"volume":982200},{"timestamp":1393511400,"date":"2014-02-27","index":2026,"close":15.12,"high":15.22,"low":14.95,"open":15.15,"volume":1075700},{"timestamp":1393597800,"date":"2014-02-28","index":2027,"close":15.23,"high":15.34,"low":14.99,"open":15.15,"volume":975300},{"timestamp":1393857000,"date":"2014-03-03","index":2028,"close":15.09,"high":15.09,"low":14.83,"open":15.05,"volume":572900},{"timestamp":1393943400,"date":"2014-03-04","index":2029,"close":15.3,"high":15.51,"low":15.18,"open":15.23,"volume":1067500},{"timestamp":1394029800,"date":"2014-03-05","index":2030,"close":15.47,"high":15.57,"low":15.06,"open":15.25,"volume":997200},{"timestamp":1394116200,"date":"2014-03-06","index":2031,"close":15.21,"high":15.48,"low":15.2,"open":15.48,"volume":883300}]},{"date":"2013-10-30","estimated":0.18,"reported":0.18,"pre":[{"timestamp":1381843800,"date":"2013-10-15","index":1934,"close":13.33,"high":13.75,"low":13.25,"open":13.74,"volume":1954200},{"timestamp":1381930200,"date":"2013-10-16","index":1935,"close":13.42,"high":13.62,"low":13.35,"open":13.42,"volume":999200},{"timestamp":1382016600,"date":"2013-10-17","index":1936,"close":13.5,"high":13.62,"low":13.38,"open":13.4,"volume":1007500},{"timestamp":1382103000,"date":"2013-10-18","index":1937,"close":13.54,"high":13.7,"low":13.44,"open":13.57,"volume":1154600},{"timestamp":1382362200,"date":"2013-10-21","index":1938,"close":13.64,"high":13.77,"low":13.54,"open":13.6,"volume":1030400},{"timestamp":1382448600,"date":"2013-10-22","index":1939,"close":13.86,"high":13.94,"low":13.57,"open":13.67,"volume":868000},{"timestamp":1382535000,"date":"2013-10-23","index":1940,"close":13.71,"high":13.82,"low":13.59,"open":13.75,"volume":732600},{"timestamp":1382621400,"date":"2013-10-24","index":1941,"close":13.67,"high":13.81,"low":13.62,"open":13.69,"volume":525200},{"timestamp":1382707800,"date":"2013-10-25","index":1942,"close":13.68,"high":13.77,"low":13.64,"open":13.72,"volume":692000},{"timestamp":1382967000,"date":"2013-10-28","index":1943,"close":13.03,"high":13.18,"low":12.87,"open":13.06,"volume":2877700},{"timestamp":1383053400,"date":"2013-10-29","index":1944,"close":13.04,"high":13.15,"low":12.94,"open":13.03,"volume":1149400}],"post":[{"timestamp":1383139800,"date":"2013-10-30","index":1945,"close":13.04,"high":13.23,"low":12.94,"open":13,"volume":2094300},{"timestamp":1383226200,"date":"2013-10-31","index":1946,"close":12.17,"high":13,"low":12.05,"open":12.85,"volume":5330600},{"timestamp":1383312600,"date":"2013-11-01","index":1947,"close":12.38,"high":12.47,"low":11.96,"open":12.1,"volume":2324500},{"timestamp":1383575400,"date":"2013-11-04","index":1948,"close":12.45,"high":12.55,"low":12.34,"open":12.34,"volume":1598600},{"timestamp":1383661800,"date":"2013-11-05","index":1949,"close":12.48,"high":12.58,"low":12.41,"open":12.43,"volume":1226300},{"timestamp":1383748200,"date":"2013-11-06","index":1950,"close":12.22,"high":12.62,"low":12.2,"open":12.52,"volume":1187400},{"timestamp":1383834600,"date":"2013-11-07","index":1951,"close":12.29,"high":12.4,"low":12.14,"open":12.24,"volume":1366600},{"timestamp":1383921000,"date":"2013-11-08","index":1952,"close":12.66,"high":12.67,"low":12.28,"open":12.28,"volume":1617800},{"timestamp":1384180200,"date":"2013-11-11","index":1953,"close":12.73,"high":12.83,"low":12.52,"open":12.6,"volume":1067900},{"timestamp":1384266600,"date":"2013-11-12","index":1954,"close":12.65,"high":12.85,"low":12.59,"open":12.73,"volume":839600},{"timestamp":1384353000,"date":"2013-11-13","index":1955,"close":13.89,"high":14.53,"low":12.6,"open":12.61,"volume":12852900}]},{"date":"2013-07-24","estimated":0.64,"reported":0.48,"pre":[{"timestamp":1373376600,"date":"2013-07-09","index":1865,"close":17.23,"high":17.5,"low":17.21,"open":17.37,"volume":1047600},{"timestamp":1373463000,"date":"2013-07-10","index":1866,"close":17.24,"high":17.32,"low":17.15,"open":17.23,"volume":655700},{"timestamp":1373549400,"date":"2013-07-11","index":1867,"close":17.37,"high":17.47,"low":17.25,"open":17.32,"volume":815100},{"timestamp":1373635800,"date":"2013-07-12","index":1868,"close":17.49,"high":17.62,"low":17.32,"open":17.32,"volume":617200},{"timestamp":1373895000,"date":"2013-07-15","index":1869,"close":16.71,"high":17.19,"low":16.52,"open":17.11,"volume":2632100},{"timestamp":1373981400,"date":"2013-07-16","index":1870,"close":16.69,"high":16.82,"low":16.31,"open":16.66,"volume":1472600},{"timestamp":1374067800,"date":"2013-07-17","index":1871,"close":16.7,"high":16.88,"low":16.65,"open":16.75,"volume":772500},{"timestamp":1374154200,"date":"2013-07-18","index":1872,"close":17.04,"high":17.22,"low":16.88,"open":17.12,"volume":1343500},{"timestamp":1374240600,"date":"2013-07-19","index":1873,"close":16.75,"high":17.17,"low":16.72,"open":17.04,"volume":1199000},{"timestamp":1374499800,"date":"2013-07-22","index":1874,"close":16.87,"high":16.87,"low":16.33,"open":16.4,"volume":1714100},{"timestamp":1374586200,"date":"2013-07-23","index":1875,"close":17.31,"high":17.54,"low":16.88,"open":17.1,"volume":2446700}],"post":[{"timestamp":1374672600,"date":"2013-07-24","index":1876,"close":16.98,"high":17.42,"low":16.95,"open":17.37,"volume":2208400},{"timestamp":1374759000,"date":"2013-07-25","index":1877,"close":13.55,"high":13.77,"low":12.97,"open":12.97,"volume":14655800},{"timestamp":1374845400,"date":"2013-07-26","index":1878,"close":13.73,"high":13.88,"low":13.26,"open":13.59,"volume":3966900},{"timestamp":1375104600,"date":"2013-07-29","index":1879,"close":13.36,"high":13.8,"low":13.3,"open":13.76,"volume":3456400},{"timestamp":1375191000,"date":"2013-07-30","index":1880,"close":13.6,"high":13.6,"low":13.31,"open":13.36,"volume":1351500},{"timestamp":1375277400,"date":"2013-07-31","index":1881,"close":13.67,"high":13.79,"low":13.49,"open":13.69,"volume":1674500},{"timestamp":1375363800,"date":"2013-08-01","index":1882,"close":13.92,"high":13.97,"low":13.77,"open":13.77,"volume":2111700},{"timestamp":1375450200,"date":"2013-08-02","index":1883,"close":14.07,"high":14.25,"low":13.86,"open":13.98,"volume":1506900},{"timestamp":1375709400,"date":"2013-08-05","index":1884,"close":14.3,"high":14.45,"low":14.03,"open":14.09,"volume":1272500},{"timestamp":1375795800,"date":"2013-08-06","index":1885,"close":14.18,"high":14.32,"low":14.1,"open":14.31,"volume":884000},{"timestamp":1375882200,"date":"2013-08-07","index":1886,"close":14.01,"high":14.3,"low":14,"open":14.12,"volume":1054600}]},{"date":"2013-04-24","estimated":0.34,"reported":0.35,"pre":[{"timestamp":1365514200,"date":"2013-04-09","index":1802,"close":15.06,"high":15.5,"low":14.99,"open":15.49,"volume":1503000},{"timestamp":1365600600,"date":"2013-04-10","index":1803,"close":15.18,"high":15.25,"low":15,"open":15.12,"volume":2121800},{"timestamp":1365687000,"date":"2013-04-11","index":1804,"close":15.91,"high":15.94,"low":15.1,"open":15.17,"volume":2156200},{"timestamp":1365773400,"date":"2013-04-12","index":1805,"close":15.86,"high":15.97,"low":15.43,"open":15.78,"volume":1503900},{"timestamp":1366032600,"date":"2013-04-15","index":1806,"close":15.07,"high":15.98,"low":15.02,"open":15.71,"volume":1496900},{"timestamp":1366119000,"date":"2013-04-16","index":1807,"close":15.03,"high":15.39,"low":14.87,"open":15.17,"volume":1690500},{"timestamp":1366205400,"date":"2013-04-17","index":1808,"close":14.97,"high":15.01,"low":14.65,"open":14.89,"volume":2012400},{"timestamp":1366291800,"date":"2013-04-18","index":1809,"close":14.95,"high":15.18,"low":14.84,"open":15.03,"volume":2036700},{"timestamp":1366378200,"date":"2013-04-19","index":1810,"close":15.27,"high":15.28,"low":14.76,"open":14.94,"volume":1529300},{"timestamp":1366637400,"date":"2013-04-22","index":1811,"close":15.36,"high":15.45,"low":14.94,"open":15.28,"volume":1146700},{"timestamp":1366723800,"date":"2013-04-23","index":1812,"close":15.54,"high":15.59,"low":15.38,"open":15.46,"volume":1933600}],"post":[{"timestamp":1366810200,"date":"2013-04-24","index":1813,"close":15.69,"high":15.93,"low":15.5,"open":15.59,"volume":2031400},{"timestamp":1366896600,"date":"2013-04-25","index":1814,"close":16.34,"high":16.55,"low":15.77,"open":16.2,"volume":4577800},{"timestamp":1366983000,"date":"2013-04-26","index":1815,"close":15.93,"high":16.5,"low":15.8,"open":16.27,"volume":1671400},{"timestamp":1367242200,"date":"2013-04-29","index":1816,"close":15.98,"high":16.15,"low":15.75,"open":15.95,"volume":1099500},{"timestamp":1367328600,"date":"2013-04-30","index":1817,"close":16.02,"high":16.04,"low":15.76,"open":15.85,"volume":1092200},{"timestamp":1367415000,"date":"2013-05-01","index":1818,"close":15.82,"high":16.01,"low":15.74,"open":15.91,"volume":1242200},{"timestamp":1367501400,"date":"2013-05-02","index":1819,"close":15.9,"high":15.95,"low":15.74,"open":15.86,"volume":805000},{"timestamp":1367587800,"date":"2013-05-03","index":1820,"close":16.17,"high":16.39,"low":16.08,"open":16.1,"volume":970500},{"timestamp":1367847000,"date":"2013-05-06","index":1821,"close":16.1,"high":16.39,"low":16.07,"open":16.16,"volume":774800},{"timestamp":1367933400,"date":"2013-05-07","index":1822,"close":16.1,"high":16.2,"low":15.94,"open":16.05,"volume":1592500},{"timestamp":1368019800,"date":"2013-05-08","index":1823,"close":16.59,"high":16.72,"low":16.01,"open":16.05,"volume":1550400}]},{"date":"2013-02-20","estimated":null,"reported":0.04,"pre":[],"post":[]},{"date":"2012-10-24","estimated":0.43,"reported":0.37,"pre":[{"timestamp":1349789400,"date":"2012-10-09","index":1680,"close":15.73,"high":16.26,"low":15.72,"open":16.12,"volume":924500},{"timestamp":1349875800,"date":"2012-10-10","index":1681,"close":15.7,"high":15.99,"low":15.62,"open":15.78,"volume":1088200},{"timestamp":1349962200,"date":"2012-10-11","index":1682,"close":16.11,"high":16.27,"low":15.81,"open":15.89,"volume":848000},{"timestamp":1350048600,"date":"2012-10-12","index":1683,"close":15.69,"high":16.23,"low":15.64,"open":16.08,"volume":915100},{"timestamp":1350307800,"date":"2012-10-15","index":1684,"close":15.67,"high":15.9,"low":15.6,"open":15.76,"volume":796800},{"timestamp":1350394200,"date":"2012-10-16","index":1685,"close":16,"high":16.1,"low":15.67,"open":15.74,"volume":1487000},{"timestamp":1350480600,"date":"2012-10-17","index":1686,"close":16.21,"high":16.33,"low":15.84,"open":16.01,"volume":1597100},{"timestamp":1350567000,"date":"2012-10-18","index":1687,"close":16.61,"high":16.7,"low":16.34,"open":16.37,"volume":1822700},{"timestamp":1350653400,"date":"2012-10-19","index":1688,"close":16.38,"high":16.67,"low":16.31,"open":16.55,"volume":1465100},{"timestamp":1350912600,"date":"2012-10-22","index":1689,"close":16.56,"high":16.64,"low":16.29,"open":16.36,"volume":1058900},{"timestamp":1350999000,"date":"2012-10-23","index":1690,"close":16.41,"high":16.55,"low":16.18,"open":16.5,"volume":948400}],"post":[{"timestamp":1351085400,"date":"2012-10-24","index":1691,"close":16.19,"high":16.62,"low":15.92,"open":16.48,"volume":2298400},{"timestamp":1351171800,"date":"2012-10-25","index":1692,"close":12.76,"high":14.04,"low":12.61,"open":13.91,"volume":16139700},{"timestamp":1351258200,"date":"2012-10-26","index":1693,"close":12.73,"high":12.86,"low":12.44,"open":12.86,"volume":4541700},{"timestamp":1351690200,"date":"2012-10-31","index":1694,"close":12.6,"high":12.97,"low":12.57,"open":12.74,"volume":2098800},{"timestamp":1351776600,"date":"2012-11-01","index":1695,"close":12.79,"high":12.95,"low":12.7,"open":12.71,"volume":1860700},{"timestamp":1351863000,"date":"2012-11-02","index":1696,"close":12.96,"high":13.14,"low":12.61,"open":12.79,"volume":2700700},{"timestamp":1352125800,"date":"2012-11-05","index":1697,"close":13.11,"high":13.23,"low":12.97,"open":12.98,"volume":1709000},{"timestamp":1352212200,"date":"2012-11-06","index":1698,"close":12.63,"high":13.28,"low":12.54,"open":13.18,"volume":3830100},{"timestamp":1352298600,"date":"2012-11-07","index":1699,"close":12.39,"high":12.65,"low":12.36,"open":12.61,"volume":2137600},{"timestamp":1352385000,"date":"2012-11-08","index":1700,"close":12.12,"high":12.5,"low":12.05,"open":12.4,"volume":1792300},{"timestamp":1352471400,"date":"2012-11-09","index":1701,"close":12.14,"high":12.19,"low":12,"open":12.1,"volume":1712200}]},{"date":"2012-07-25","estimated":0.63,"reported":0.68,"pre":[{"timestamp":1341927000,"date":"2012-07-10","index":1616,"close":14.28,"high":15.25,"low":14.17,"open":15.06,"volume":2569500},{"timestamp":1342013400,"date":"2012-07-11","index":1617,"close":14.14,"high":14.35,"low":13.92,"open":14.35,"volume":1888400},{"timestamp":1342099800,"date":"2012-07-12","index":1618,"close":14.68,"high":14.78,"low":13.8,"open":13.91,"volume":2142400},{"timestamp":1342186200,"date":"2012-07-13","index":1619,"close":14.79,"high":14.98,"low":14.56,"open":14.74,"volume":1123900},{"timestamp":1342445400,"date":"2012-07-16","index":1620,"close":14.51,"high":14.92,"low":14.33,"open":14.67,"volume":1335700},{"timestamp":1342531800,"date":"2012-07-17","index":1621,"close":14.14,"high":14.64,"low":14.04,"open":14.57,"volume":1918000},{"timestamp":1342618200,"date":"2012-07-18","index":1622,"close":14.92,"high":15.13,"low":13.86,"open":14.07,"volume":2516500},{"timestamp":1342704600,"date":"2012-07-19","index":1623,"close":15.31,"high":15.5,"low":14.91,"open":15,"volume":1508900},{"timestamp":1342791000,"date":"2012-07-20","index":1624,"close":15.12,"high":15.35,"low":15.04,"open":15.31,"volume":2024400},{"timestamp":1343050200,"date":"2012-07-23","index":1625,"close":14.24,"high":14.79,"low":14.18,"open":14.79,"volume":2376300},{"timestamp":1343136600,"date":"2012-07-24","index":1626,"close":13.92,"high":14.44,"low":13.85,"open":14.35,"volume":2065100}],"post":[{"timestamp":1343223000,"date":"2012-07-25","index":1627,"close":13.89,"high":14.25,"low":13.84,"open":13.96,"volume":2619500},{"timestamp":1343309400,"date":"2012-07-26","index":1628,"close":16.24,"high":16.79,"low":14.57,"open":14.8,"volume":10870900},{"timestamp":1343395800,"date":"2012-07-27","index":1629,"close":15.79,"high":16.34,"low":15.51,"open":16.31,"volume":3877800},{"timestamp":1343655000,"date":"2012-07-30","index":1630,"close":15.58,"high":15.85,"low":15.22,"open":15.8,"volume":2483000},{"timestamp":1343741400,"date":"2012-07-31","index":1631,"close":15.35,"high":15.64,"low":15.32,"open":15.56,"volume":1889300},{"timestamp":1343827800,"date":"2012-08-01","index":1632,"close":15.61,"high":15.72,"low":15.36,"open":15.41,"volume":2519900},{"timestamp":1343914200,"date":"2012-08-02","index":1633,"close":15.61,"high":15.76,"low":15.4,"open":15.45,"volume":1703500},{"timestamp":1344000600,"date":"2012-08-03","index":1634,"close":16,"high":16.24,"low":15.75,"open":15.95,"volume":2331300},{"timestamp":1344259800,"date":"2012-08-06","index":1635,"close":16.54,"high":16.61,"low":16.02,"open":16.07,"volume":1161500},{"timestamp":1344346200,"date":"2012-08-07","index":1636,"close":16.93,"high":17.24,"low":16.62,"open":16.62,"volume":1719900},{"timestamp":1344432600,"date":"2012-08-08","index":1637,"close":16.69,"high":17.01,"low":16.58,"open":16.8,"volume":1090800}]},{"date":"2012-04-25","estimated":0.26,"reported":0.31,"pre":[{"timestamp":1334064600,"date":"2012-04-10","index":1553,"close":19.36,"high":20.44,"low":19.21,"open":20.44,"volume":1888300},{"timestamp":1334151000,"date":"2012-04-11","index":1554,"close":20,"high":20.25,"low":19.56,"open":19.61,"volume":1281700},{"timestamp":1334237400,"date":"2012-04-12","index":1555,"close":20.77,"high":20.89,"low":20.27,"open":20.32,"volume":1584800},{"timestamp":1334323800,"date":"2012-04-13","index":1556,"close":21.38,"high":21.6,"low":20.56,"open":20.67,"volume":1843400},{"timestamp":1334583000,"date":"2012-04-16","index":1557,"close":20.99,"high":21.69,"low":20.98,"open":21.48,"volume":1941300},{"timestamp":1334669400,"date":"2012-04-17","index":1558,"close":22.04,"high":22.33,"low":21.29,"open":21.3,"volume":2206800},{"timestamp":1334755800,"date":"2012-04-18","index":1559,"close":22.04,"high":22.09,"low":21.7,"open":21.9,"volume":1958000},{"timestamp":1334842200,"date":"2012-04-19","index":1560,"close":22.07,"high":22.45,"low":21.85,"open":22.05,"volume":2156800},{"timestamp":1334928600,"date":"2012-04-20","index":1561,"close":22,"high":22.59,"low":21.97,"open":22.35,"volume":1923700},{"timestamp":1335187800,"date":"2012-04-23","index":1562,"close":22.33,"high":22.46,"low":21.37,"open":21.67,"volume":2672000},{"timestamp":1335274200,"date":"2012-04-24","index":1563,"close":21.49,"high":22.32,"low":21.47,"open":22.19,"volume":2489200}],"post":[{"timestamp":1335360600,"date":"2012-04-25","index":1564,"close":22.04,"high":22.29,"low":21.47,"open":21.93,"volume":3345600},{"timestamp":1335447000,"date":"2012-04-26","index":1565,"close":20.26,"high":21.56,"low":19.62,"open":21.45,"volume":8602400},{"timestamp":1335533400,"date":"2012-04-27","index":1566,"close":19.93,"high":20.42,"low":19.81,"open":20.28,"volume":2029400},{"timestamp":1335792600,"date":"2012-04-30","index":1567,"close":20.2,"high":20.31,"low":19.83,"open":19.96,"volume":1935600},{"timestamp":1335879000,"date":"2012-05-01","index":1568,"close":20.13,"high":20.47,"low":20.09,"open":20.22,"volume":1513000},{"timestamp":1335965400,"date":"2012-05-02","index":1569,"close":20.34,"high":20.5,"low":19.9,"open":19.94,"volume":1399400},{"timestamp":1336051800,"date":"2012-05-03","index":1570,"close":19.5,"high":20.36,"low":19.47,"open":20.27,"volume":2187300},{"timestamp":1336138200,"date":"2012-05-04","index":1571,"close":18.43,"high":19.44,"low":18.32,"open":19.44,"volume":3829400},{"timestamp":1336397400,"date":"2012-05-07","index":1572,"close":18.05,"high":18.46,"low":17.84,"open":18.34,"volume":2685500},{"timestamp":1336483800,"date":"2012-05-08","index":1573,"close":17.67,"high":17.9,"low":16.46,"open":17.85,"volume":4190800},{"timestamp":1336570200,"date":"2012-05-09","index":1574,"close":17.7,"high":17.85,"low":17.1,"open":17.42,"volume":2350700}]},{"date":"2012-02-23","estimated":0.04,"reported":0.06,"pre":[{"timestamp":1328625000,"date":"2012-02-07","index":1510,"close":20.34,"high":20.43,"low":20.04,"open":20.25,"volume":1512800},{"timestamp":1328711400,"date":"2012-02-08","index":1511,"close":20.49,"high":20.89,"low":20.15,"open":20.4,"volume":1425700},{"timestamp":1328797800,"date":"2012-02-09","index":1512,"close":20.44,"high":21.34,"low":20.41,"open":21.18,"volume":1951400},{"timestamp":1328884200,"date":"2012-02-10","index":1513,"close":19.98,"high":20.37,"low":19.77,"open":20.13,"volume":1765300},{"timestamp":1329143400,"date":"2012-02-13","index":1514,"close":20,"high":20.25,"low":19.84,"open":20.25,"volume":1470000},{"timestamp":1329229800,"date":"2012-02-14","index":1515,"close":20.2,"high":20.21,"low":19.78,"open":19.95,"volume":1986900},{"timestamp":1329316200,"date":"2012-02-15","index":1516,"close":20.67,"high":21,"low":20.26,"open":20.26,"volume":2898300},{"timestamp":1329402600,"date":"2012-02-16","index":1517,"close":21.32,"high":21.54,"low":20.61,"open":20.63,"volume":2128100},{"timestamp":1329489000,"date":"2012-02-17","index":1518,"close":20.71,"high":21.52,"low":20.55,"open":21.48,"volume":2712700},{"timestamp":1329834600,"date":"2012-02-21","index":1519,"close":20,"high":21,"low":19.89,"open":20.82,"volume":2446300},{"timestamp":1329921000,"date":"2012-02-22","index":1520,"close":20.19,"high":20.47,"low":19.94,"open":20.1,"volume":1567900}],"post":[{"timestamp":1330007400,"date":"2012-02-23","index":1521,"close":20.42,"high":20.7,"low":20.21,"open":20.3,"volume":3894400},{"timestamp":1330093800,"date":"2012-02-24","index":1522,"close":19.41,"high":19.41,"low":18.3,"open":18.61,"volume":7480500},{"timestamp":1330353000,"date":"2012-02-27","index":1523,"close":19.43,"high":20,"low":19.2,"open":19.2,"volume":3005100},{"timestamp":1330439400,"date":"2012-02-28","index":1524,"close":19.7,"high":19.77,"low":19.3,"open":19.47,"volume":1913500},{"timestamp":1330525800,"date":"2012-02-29","index":1525,"close":19.64,"high":19.99,"low":19.57,"open":19.7,"volume":1796800},{"timestamp":1330612200,"date":"2012-03-01","index":1526,"close":20.36,"high":20.59,"low":19.73,"open":19.74,"volume":2024900},{"timestamp":1330698600,"date":"2012-03-02","index":1527,"close":20.05,"high":20.72,"low":20.01,"open":20.45,"volume":1529300},{"timestamp":1330957800,"date":"2012-03-05","index":1528,"close":19.63,"high":20.31,"low":19.63,"open":19.96,"volume":1795800},{"timestamp":1331044200,"date":"2012-03-06","index":1529,"close":19.03,"high":19.36,"low":18.95,"open":19.19,"volume":1619300},{"timestamp":1331130600,"date":"2012-03-07","index":1530,"close":19.03,"high":19.28,"low":18.97,"open":19.1,"volume":1314000},{"timestamp":1331217000,"date":"2012-03-08","index":1531,"close":18.39,"high":19.31,"low":18.24,"open":19.17,"volume":3707200}]},{"date":"2011-10-27","estimated":0.32,"reported":0.33,"pre":[{"timestamp":1318426200,"date":"2011-10-12","index":1430,"close":26.33,"high":27.33,"low":26.25,"open":26.88,"volume":2040500},{"timestamp":1318512600,"date":"2011-10-13","index":1431,"close":26.76,"high":26.95,"low":26.02,"open":26.07,"volume":1560300},{"timestamp":1318599000,"date":"2011-10-14","index":1432,"close":26.97,"high":27.68,"low":26.37,"open":27.42,"volume":2006700},{"timestamp":1318858200,"date":"2011-10-17","index":1433,"close":26.64,"high":27.42,"low":26.52,"open":26.85,"volume":5261700},{"timestamp":1318944600,"date":"2011-10-18","index":1434,"close":16.15,"high":17.45,"low":16.08,"open":17.37,"volume":26709000},{"timestamp":1319031000,"date":"2011-10-19","index":1435,"close":15.36,"high":17.08,"low":15.36,"open":16.49,"volume":11563700},{"timestamp":1319117400,"date":"2011-10-20","index":1436,"close":15.23,"high":15.72,"low":14.95,"open":15.46,"volume":6022100},{"timestamp":1319203800,"date":"2011-10-21","index":1437,"close":15.25,"high":15.49,"low":14.95,"open":15.43,"volume":4142300},{"timestamp":1319463000,"date":"2011-10-24","index":1438,"close":17.01,"high":17.03,"low":15.3,"open":15.32,"volume":8359000},{"timestamp":1319549400,"date":"2011-10-25","index":1439,"close":16.3,"high":16.87,"low":16.27,"open":16.85,"volume":4820900},{"timestamp":1319635800,"date":"2011-10-26","index":1440,"close":16.45,"high":16.72,"low":15.81,"open":16.52,"volume":3699600}],"post":[{"timestamp":1319722200,"date":"2011-10-27","index":1441,"close":17,"high":17.23,"low":16.52,"open":16.89,"volume":4771400},{"timestamp":1319808600,"date":"2011-10-28","index":1442,"close":17.24,"high":17.35,"low":16.27,"open":16.75,"volume":5242900},{"timestamp":1320067800,"date":"2011-10-31","index":1443,"close":17.67,"high":18.06,"low":16.86,"open":17,"volume":4345100},{"timestamp":1320154200,"date":"2011-11-01","index":1444,"close":17.86,"high":18.22,"low":16.55,"open":16.71,"volume":5242000},{"timestamp":1320240600,"date":"2011-11-02","index":1445,"close":17.88,"high":18.49,"low":17.5,"open":18.12,"volume":2937600},{"timestamp":1320327000,"date":"2011-11-03","index":1446,"close":17.89,"high":18.13,"low":17.25,"open":17.97,"volume":2564800},{"timestamp":1320413400,"date":"2011-11-04","index":1447,"close":17.81,"high":17.96,"low":17.41,"open":17.75,"volume":1906000},{"timestamp":1320676200,"date":"2011-11-07","index":1448,"close":17.52,"high":17.9,"low":17.32,"open":17.71,"volume":2019800},{"timestamp":1320762600,"date":"2011-11-08","index":1449,"close":17.42,"high":17.78,"low":16.96,"open":17.6,"volume":2635400},{"timestamp":1320849000,"date":"2011-11-09","index":1450,"close":16.75,"high":17.3,"low":16.6,"open":16.94,"volume":2128800},{"timestamp":1320935400,"date":"2011-11-10","index":1451,"close":16.29,"high":16.91,"low":16.08,"open":16.87,"volume":2973300}]},{"date":"2011-07-27","estimated":0.44,"reported":0.61,"pre":[{"timestamp":1310477400,"date":"2011-07-12","index":1365,"close":26.25,"high":26.51,"low":25.78,"open":26.03,"volume":1964300},{"timestamp":1310563800,"date":"2011-07-13","index":1366,"close":26.56,"high":26.83,"low":26.21,"open":26.35,"volume":1409900},{"timestamp":1310650200,"date":"2011-07-14","index":1367,"close":26.12,"high":26.85,"low":25.92,"open":26.33,"volume":1393600},{"timestamp":1310736600,"date":"2011-07-15","index":1368,"close":26.49,"high":26.52,"low":25.93,"open":26.46,"volume":2251800},{"timestamp":1310995800,"date":"2011-07-18","index":1369,"close":26.04,"high":26.64,"low":26.04,"open":26.28,"volume":1291600},{"timestamp":1311082200,"date":"2011-07-19","index":1370,"close":27.14,"high":27.16,"low":26.22,"open":26.25,"volume":1764600},{"timestamp":1311168600,"date":"2011-07-20","index":1371,"close":27.39,"high":27.45,"low":27.02,"open":27.31,"volume":2236900},{"timestamp":1311255000,"date":"2011-07-21","index":1372,"close":26.92,"high":27.96,"low":26.79,"open":27.39,"volume":1704500},{"timestamp":1311341400,"date":"2011-07-22","index":1373,"close":28.24,"high":28.55,"low":27.34,"open":27.5,"volume":3127300},{"timestamp":1311600600,"date":"2011-07-25","index":1374,"close":28.26,"high":29,"low":27.8,"open":27.92,"volume":2695800},{"timestamp":1311687000,"date":"2011-07-26","index":1375,"close":27.15,"high":28.27,"low":27.03,"open":28.16,"volume":3374900}],"post":[{"timestamp":1311773400,"date":"2011-07-27","index":1376,"close":26.76,"high":27.96,"low":26.55,"open":27.41,"volume":4216400},{"timestamp":1311859800,"date":"2011-07-28","index":1377,"close":30.92,"high":31.21,"low":28.98,"open":29,"volume":10458000},{"timestamp":1311946200,"date":"2011-07-29","index":1378,"close":31.33,"high":31.7,"low":30.25,"open":30.49,"volume":3419100},{"timestamp":1312205400,"date":"2011-08-01","index":1379,"close":31.52,"high":32.47,"low":30.36,"open":32.15,"volume":3378300},{"timestamp":1312291800,"date":"2011-08-02","index":1380,"close":30.39,"high":31.82,"low":30.08,"open":31.2,"volume":3366400},{"timestamp":1312378200,"date":"2011-08-03","index":1381,"close":30.57,"high":30.99,"low":28.63,"open":30.52,"volume":3941200},{"timestamp":1312464600,"date":"2011-08-04","index":1382,"close":27.48,"high":30.28,"low":27.47,"open":30.28,"volume":3383700},{"timestamp":1312551000,"date":"2011-08-05","index":1383,"close":28.64,"high":28.97,"low":26.75,"open":27.89,"volume":4688100},{"timestamp":1312810200,"date":"2011-08-08","index":1384,"close":24.63,"high":27.5,"low":23.63,"open":26.07,"volume":7000400},{"timestamp":1312896600,"date":"2011-08-09","index":1385,"close":27.72,"high":28.1,"low":24.8,"open":25.45,"volume":5193000},{"timestamp":1312983000,"date":"2011-08-10","index":1386,"close":26.97,"high":28.31,"low":26.5,"open":27.65,"volume":4261400}]},{"date":"2011-04-28","estimated":0.2,"reported":0.24,"pre":[{"timestamp":1302615000,"date":"2011-04-12","index":1303,"close":18.19,"high":18.66,"low":18.11,"open":18.53,"volume":1248400},{"timestamp":1302701400,"date":"2011-04-13","index":1304,"close":18.59,"high":18.7,"low":18.28,"open":18.38,"volume":1598700},{"timestamp":1302787800,"date":"2011-04-14","index":1305,"close":18.64,"high":18.9,"low":18.41,"open":18.43,"volume":1164100},{"timestamp":1302874200,"date":"2011-04-15","index":1306,"close":18.54,"high":18.67,"low":18.36,"open":18.48,"volume":1347600},{"timestamp":1303133400,"date":"2011-04-18","index":1307,"close":18.35,"high":18.42,"low":18.04,"open":18.34,"volume":843300},{"timestamp":1303219800,"date":"2011-04-19","index":1308,"close":19.45,"high":19.49,"low":18.48,"open":18.49,"volume":2931300},{"timestamp":1303306200,"date":"2011-04-20","index":1309,"close":20.21,"high":20.25,"low":19.65,"open":19.85,"volume":2579500},{"timestamp":1303392600,"date":"2011-04-21","index":1310,"close":20.4,"high":20.46,"low":20.03,"open":20.46,"volume":1134700},{"timestamp":1303738200,"date":"2011-04-25","index":1311,"close":21.01,"high":21.03,"low":20.33,"open":20.41,"volume":2579600},{"timestamp":1303824600,"date":"2011-04-26","index":1312,"close":21.09,"high":21.33,"low":20.91,"open":21.32,"volume":3900000},{"timestamp":1303911000,"date":"2011-04-27","index":1313,"close":20.73,"high":21.19,"low":20.17,"open":21.14,"volume":3681500}],"post":[{"timestamp":1303997400,"date":"2011-04-28","index":1314,"close":21.29,"high":21.59,"low":20.54,"open":20.65,"volume":4300000},{"timestamp":1304083800,"date":"2011-04-29","index":1315,"close":20.11,"high":20.84,"low":19.3,"open":20.28,"volume":7489600},{"timestamp":1304343000,"date":"2011-05-02","index":1316,"close":20.18,"high":20.73,"low":20.07,"open":20.3,"volume":2373600},{"timestamp":1304429400,"date":"2011-05-03","index":1317,"close":19.85,"high":20.17,"low":19.53,"open":20.1,"volume":2447200},{"timestamp":1304515800,"date":"2011-05-04","index":1318,"close":20.61,"high":20.64,"low":19.49,"open":19.9,"volume":2871200},{"timestamp":1304602200,"date":"2011-05-05","index":1319,"close":20.67,"high":21.12,"low":20.22,"open":20.37,"volume":2300500},{"timestamp":1304688600,"date":"2011-05-06","index":1320,"close":21,"high":21.49,"low":20.91,"open":21.41,"volume":3059300},{"timestamp":1304947800,"date":"2011-05-09","index":1321,"close":21.57,"high":21.91,"low":20.87,"open":21.03,"volume":2710700},{"timestamp":1305034200,"date":"2011-05-10","index":1322,"close":22.62,"high":22.72,"low":21.77,"open":21.8,"volume":5389600},{"timestamp":1305120600,"date":"2011-05-11","index":1323,"close":22.18,"high":22.75,"low":21.9,"open":22.63,"volume":2358500},{"timestamp":1305207000,"date":"2011-05-12","index":1324,"close":22.41,"high":22.59,"low":21.92,"open":22.01,"volume":2212200}]},{"date":"2011-02-24","estimated":0.02,"reported":0.05,"pre":[{"timestamp":1297175400,"date":"2011-02-08","index":1259,"close":18.2,"high":18.2,"low":17.74,"open":18.06,"volume":1171500},{"timestamp":1297261800,"date":"2011-02-09","index":1260,"close":17.81,"high":18.39,"low":17.58,"open":18.1,"volume":1861400},{"timestamp":1297348200,"date":"2011-02-10","index":1261,"close":17.83,"high":17.95,"low":17.45,"open":17.56,"volume":1400200},{"timestamp":1297434600,"date":"2011-02-11","index":1262,"close":17.93,"high":18.1,"low":17.69,"open":17.7,"volume":741100},{"timestamp":1297693800,"date":"2011-02-14","index":1263,"close":17.99,"high":18.24,"low":17.85,"open":17.98,"volume":704500},{"timestamp":1297780200,"date":"2011-02-15","index":1264,"close":17.77,"high":18.06,"low":17.62,"open":17.87,"volume":1085300},{"timestamp":1297866600,"date":"2011-02-16","index":1265,"close":17.82,"high":18.06,"low":17.58,"open":17.86,"volume":989200},{"timestamp":1297953000,"date":"2011-02-17","index":1266,"close":17.77,"high":17.97,"low":17.6,"open":17.81,"volume":1658500},{"timestamp":1298039400,"date":"2011-02-18","index":1267,"close":18.01,"high":18.04,"low":17.6,"open":17.71,"volume":1856900},{"timestamp":1298385000,"date":"2011-02-22","index":1268,"close":17.61,"high":17.91,"low":17.28,"open":17.83,"volume":2106800},{"timestamp":1298471400,"date":"2011-02-23","index":1269,"close":17.15,"high":17.65,"low":16.84,"open":17.61,"volume":2275800}],"post":[{"timestamp":1298557800,"date":"2011-02-24","index":1270,"close":18.09,"high":18.12,"low":16.77,"open":17.07,"volume":3717400},{"timestamp":1298644200,"date":"2011-02-25","index":1271,"close":17.69,"high":19,"low":17.38,"open":18.76,"volume":6226500},{"timestamp":1298903400,"date":"2011-02-28","index":1272,"close":17.65,"high":17.89,"low":17.41,"open":17.87,"volume":1751200},{"timestamp":1298989800,"date":"2011-03-01","index":1273,"close":17.21,"high":17.84,"low":17.16,"open":17.76,"volume":2097900},{"timestamp":1299076200,"date":"2011-03-02","index":1274,"close":17.47,"high":17.82,"low":17.15,"open":17.15,"volume":2382000},{"timestamp":1299162600,"date":"2011-03-03","index":1275,"close":17.92,"high":17.97,"low":17.5,"open":17.61,"volume":3573200},{"timestamp":1299249000,"date":"2011-03-04","index":1276,"close":18.42,"high":18.45,"low":17.73,"open":17.9,"volume":2162500},{"timestamp":1299508200,"date":"2011-03-07","index":1277,"close":18.5,"high":18.75,"low":18.09,"open":18.46,"volume":2183200},{"timestamp":1299594600,"date":"2011-03-08","index":1278,"close":19.18,"high":19.23,"low":18.39,"open":18.52,"volume":2357300},{"timestamp":1299681000,"date":"2011-03-09","index":1279,"close":19.32,"high":19.61,"low":19,"open":19.11,"volume":2571400},{"timestamp":1299767400,"date":"2011-03-10","index":1280,"close":18.4,"high":19.14,"low":18.36,"open":19.08,"volume":2453200}]},{"date":"2010-11-04","estimated":0.24,"reported":0.28,"pre":[{"timestamp":1287581400,"date":"2010-10-20","index":1183,"close":13.66,"high":13.93,"low":13.47,"open":13.56,"volume":1565600},{"timestamp":1287667800,"date":"2010-10-21","index":1184,"close":13.51,"high":14,"low":13.2,"open":13.77,"volume":2118700},{"timestamp":1287754200,"date":"2010-10-22","index":1185,"close":13.55,"high":13.78,"low":13.32,"open":13.55,"volume":1910400},{"timestamp":1288013400,"date":"2010-10-25","index":1186,"close":13.93,"high":14,"low":13.31,"open":13.64,"volume":3247400},{"timestamp":1288099800,"date":"2010-10-26","index":1187,"close":14.41,"high":14.47,"low":13.74,"open":13.81,"volume":3076800},{"timestamp":1288186200,"date":"2010-10-27","index":1188,"close":14.19,"high":14.37,"low":13.89,"open":14.36,"volume":2355200},{"timestamp":1288272600,"date":"2010-10-28","index":1189,"close":13.82,"high":14.37,"low":13.72,"open":14.19,"volume":1962800},{"timestamp":1288359000,"date":"2010-10-29","index":1190,"close":13.93,"high":14.05,"low":13.74,"open":13.8,"volume":1334700},{"timestamp":1288618200,"date":"2010-11-01","index":1191,"close":14.22,"high":14.55,"low":13.99,"open":14.07,"volume":2704500},{"timestamp":1288704600,"date":"2010-11-02","index":1192,"close":14.08,"high":14.5,"low":13.94,"open":14.34,"volume":2428700},{"timestamp":1288791000,"date":"2010-11-03","index":1193,"close":14.13,"high":14.2,"low":13.84,"open":14.17,"volume":1846900}],"post":[{"timestamp":1288877400,"date":"2010-11-04","index":1194,"close":14.8,"high":14.88,"low":14.08,"open":14.32,"volume":4764300},{"timestamp":1288963800,"date":"2010-11-05","index":1195,"close":14.46,"high":14.75,"low":13.86,"open":14.3,"volume":9534500},{"timestamp":1289226600,"date":"2010-11-08","index":1196,"close":15.82,"high":15.94,"low":14.57,"open":14.6,"volume":8857900},{"timestamp":1289313000,"date":"2010-11-09","index":1197,"close":15.3,"high":15.97,"low":15.23,"open":15.89,"volume":3318100},{"timestamp":1289399400,"date":"2010-11-10","index":1198,"close":15.59,"high":15.6,"low":14.93,"open":15.25,"volume":2966900},{"timestamp":1289485800,"date":"2010-11-11","index":1199,"close":16.3,"high":16.32,"low":15.24,"open":15.34,"volume":3675400},{"timestamp":1289572200,"date":"2010-11-12","index":1200,"close":15.65,"high":16.23,"low":15.53,"open":16.09,"volume":2986400},{"timestamp":1289831400,"date":"2010-11-15","index":1201,"close":15.73,"high":16,"low":15.66,"open":15.68,"volume":1513600},{"timestamp":1289917800,"date":"2010-11-16","index":1202,"close":15.41,"high":15.83,"low":15.15,"open":15.56,"volume":2160400},{"timestamp":1290004200,"date":"2010-11-17","index":1203,"close":15.91,"high":15.97,"low":15.46,"open":15.48,"volume":1881000},{"timestamp":1290090600,"date":"2010-11-18","index":1204,"close":15.96,"high":16.3,"low":15.9,"open":16.09,"volume":2056800}]},{"date":"2010-08-05","estimated":0.22,"reported":0.37,"pre":[{"timestamp":1279719000,"date":"2010-07-21","index":1119,"close":11.09,"high":11.43,"low":10.95,"open":11.35,"volume":2335000},{"timestamp":1279805400,"date":"2010-07-22","index":1120,"close":11.37,"high":11.55,"low":11.17,"open":11.33,"volume":2681900},{"timestamp":1279891800,"date":"2010-07-23","index":1121,"close":11.85,"high":11.95,"low":11.2,"open":11.34,"volume":2326800},{"timestamp":1280151000,"date":"2010-07-26","index":1122,"close":11.98,"high":12.18,"low":11.8,"open":11.89,"volume":2659500},{"timestamp":1280237400,"date":"2010-07-27","index":1123,"close":11.89,"high":12.17,"low":11.77,"open":12.09,"volume":1849300},{"timestamp":1280323800,"date":"2010-07-28","index":1124,"close":11.96,"high":11.98,"low":11.61,"open":11.76,"volume":1826800},{"timestamp":1280410200,"date":"2010-07-29","index":1125,"close":12.5,"high":12.69,"low":12.05,"open":12.05,"volume":3794600},{"timestamp":1280496600,"date":"2010-07-30","index":1126,"close":12.83,"high":12.99,"low":12.24,"open":12.25,"volume":2826600},{"timestamp":1280755800,"date":"2010-08-02","index":1127,"close":12.51,"high":13.2,"low":12.41,"open":13.12,"volume":3358400},{"timestamp":1280842200,"date":"2010-08-03","index":1128,"close":12.17,"high":12.66,"low":12.08,"open":12.52,"volume":2617900},{"timestamp":1280928600,"date":"2010-08-04","index":1129,"close":12.4,"high":12.6,"low":12.12,"open":12.31,"volume":2268200}],"post":[{"timestamp":1281015000,"date":"2010-08-05","index":1130,"close":12.58,"high":12.91,"low":12,"open":12.26,"volume":5352700},{"timestamp":1281101400,"date":"2010-08-06","index":1131,"close":13.95,"high":14,"low":12.94,"open":13.99,"volume":18039800},{"timestamp":1281360600,"date":"2010-08-09","index":1132,"close":13.97,"high":14.08,"low":13.53,"open":14.08,"volume":6050800},{"timestamp":1281447000,"date":"2010-08-10","index":1133,"close":13.64,"high":13.88,"low":13.54,"open":13.72,"volume":3144400},{"timestamp":1281533400,"date":"2010-08-11","index":1134,"close":12.89,"high":13.38,"low":12.85,"open":13.35,"volume":3143400},{"timestamp":1281619800,"date":"2010-08-12","index":1135,"close":13.21,"high":13.35,"low":12.6,"open":12.7,"volume":2803900},{"timestamp":1281706200,"date":"2010-08-13","index":1136,"close":12.8,"high":13.19,"low":12.71,"open":13.18,"volume":2202900},{"timestamp":1281965400,"date":"2010-08-16","index":1137,"close":12.99,"high":13.12,"low":12.51,"open":12.73,"volume":2013600},{"timestamp":1282051800,"date":"2010-08-17","index":1138,"close":13.45,"high":13.65,"low":13.04,"open":13.22,"volume":2900000},{"timestamp":1282138200,"date":"2010-08-18","index":1139,"close":13.41,"high":13.5,"low":13.08,"open":13.42,"volume":2137500},{"timestamp":1282224600,"date":"2010-08-19","index":1140,"close":12.74,"high":13.34,"low":12.74,"open":13.29,"volume":2773700}]},{"date":"2010-05-06","estimated":0.02,"reported":0.07,"pre":[{"timestamp":1271856600,"date":"2010-04-21","index":1056,"close":10.31,"high":10.39,"low":10.06,"open":10.34,"volume":2032600},{"timestamp":1271943000,"date":"2010-04-22","index":1057,"close":10.7,"high":10.82,"low":10.02,"open":10.16,"volume":2115500},{"timestamp":1272029400,"date":"2010-04-23","index":1058,"close":10.96,"high":10.97,"low":10.51,"open":10.76,"volume":2861800},{"timestamp":1272288600,"date":"2010-04-26","index":1059,"close":10.66,"high":11.4,"low":10.57,"open":11.25,"volume":2957200},{"timestamp":1272375000,"date":"2010-04-27","index":1060,"close":9.96,"high":10.79,"low":9.91,"open":10.55,"volume":3829100},{"timestamp":1272461400,"date":"2010-04-28","index":1061,"close":10.17,"high":10.34,"low":9.86,"open":10.05,"volume":2723500},{"timestamp":1272547800,"date":"2010-04-29","index":1062,"close":10.23,"high":10.4,"low":10.12,"open":10.29,"volume":2013100},{"timestamp":1272634200,"date":"2010-04-30","index":1063,"close":9.66,"high":10.48,"low":9.62,"open":10.26,"volume":2641500},{"timestamp":1272893400,"date":"2010-05-03","index":1064,"close":10.36,"high":10.43,"low":9.64,"open":9.7,"volume":2987800},{"timestamp":1272979800,"date":"2010-05-04","index":1065,"close":10,"high":10.21,"low":9.9,"open":10.15,"volume":3846500},{"timestamp":1273066200,"date":"2010-05-05","index":1066,"close":9.82,"high":10.2,"low":9.39,"open":9.82,"volume":3276200}],"post":[{"timestamp":1273152600,"date":"2010-05-06","index":1067,"close":9.59,"high":10.2,"low":8.5,"open":9.68,"volume":7651500},{"timestamp":1273239000,"date":"2010-05-07","index":1068,"close":9.84,"high":10.65,"low":9.77,"open":10.25,"volume":11005100},{"timestamp":1273498200,"date":"2010-05-10","index":1069,"close":10.21,"high":10.97,"low":10.06,"open":10.68,"volume":5201800},{"timestamp":1273584600,"date":"2010-05-11","index":1070,"close":10.28,"high":10.45,"low":9.72,"open":10,"volume":3434200},{"timestamp":1273671000,"date":"2010-05-12","index":1071,"close":10.81,"high":10.85,"low":10.29,"open":10.29,"volume":2940500},{"timestamp":1273757400,"date":"2010-05-13","index":1072,"close":11.15,"high":11.39,"low":10.75,"open":10.76,"volume":4986800},{"timestamp":1273843800,"date":"2010-05-14","index":1073,"close":10.7,"high":11.09,"low":10.46,"open":11,"volume":3677300},{"timestamp":1274103000,"date":"2010-05-17","index":1074,"close":10.5,"high":11.04,"low":9.93,"open":10.79,"volume":4224400},{"timestamp":1274189400,"date":"2010-05-18","index":1075,"close":10.27,"high":10.91,"low":10.2,"open":10.7,"volume":2981100},{"timestamp":1274275800,"date":"2010-05-19","index":1076,"close":9.88,"high":10.38,"low":9.63,"open":10.19,"volume":2987000},{"timestamp":1274362200,"date":"2010-05-20","index":1077,"close":8.96,"high":9.54,"low":8.95,"open":9.54,"volume":5582100}]},{"date":"2010-02-25","estimated":-0.13,"reported":-0.13,"pre":[{"timestamp":1265725800,"date":"2010-02-09","index":1007,"close":7.28,"high":7.36,"low":7.12,"open":7.25,"volume":1173200},{"timestamp":1265812200,"date":"2010-02-10","index":1008,"close":7.4,"high":7.43,"low":7.15,"open":7.28,"volume":1891500},{"timestamp":1265898600,"date":"2010-02-11","index":1009,"close":7.59,"high":7.75,"low":7.24,"open":7.39,"volume":3093500},{"timestamp":1265985000,"date":"2010-02-12","index":1010,"close":7.58,"high":7.72,"low":7.35,"open":7.46,"volume":2523600},{"timestamp":1266330600,"date":"2010-02-16","index":1011,"close":7.92,"high":7.94,"low":7.49,"open":7.65,"volume":2130700},{"timestamp":1266417000,"date":"2010-02-17","index":1012,"close":7.98,"high":8,"low":7.83,"open":7.94,"volume":3090900},{"timestamp":1266503400,"date":"2010-02-18","index":1013,"close":7.83,"high":7.95,"low":7.65,"open":7.93,"volume":2248400},{"timestamp":1266589800,"date":"2010-02-19","index":1014,"close":7.84,"high":7.96,"low":7.72,"open":7.82,"volume":1295000},{"timestamp":1266849000,"date":"2010-02-22","index":1015,"close":7.73,"high":7.92,"low":7.65,"open":7.92,"volume":2125600},{"timestamp":1266935400,"date":"2010-02-23","index":1016,"close":7.43,"high":7.7,"low":7.36,"open":7.69,"volume":2188100},{"timestamp":1267021800,"date":"2010-02-24","index":1017,"close":7.61,"high":7.83,"low":7.29,"open":7.44,"volume":4480900}],"post":[{"timestamp":1267108200,"date":"2010-02-25","index":1018,"close":7.79,"high":7.82,"low":7.5,"open":7.66,"volume":4834200},{"timestamp":1267194600,"date":"2010-02-26","index":1019,"close":7.05,"high":7.18,"low":6.69,"open":7.06,"volume":16095100},{"timestamp":1267453800,"date":"2010-03-01","index":1020,"close":7.22,"high":7.44,"low":6.95,"open":7.04,"volume":4327900},{"timestamp":1267540200,"date":"2010-03-02","index":1021,"close":7.3,"high":7.5,"low":7.25,"open":7.26,"volume":2143100},{"timestamp":1267626600,"date":"2010-03-03","index":1022,"close":7.32,"high":7.49,"low":7.28,"open":7.37,"volume":1729800},{"timestamp":1267713000,"date":"2010-03-04","index":1023,"close":7.27,"high":7.44,"low":7.23,"open":7.36,"volume":1628200},{"timestamp":1267799400,"date":"2010-03-05","index":1024,"close":7.49,"high":7.5,"low":7.3,"open":7.34,"volume":2062000},{"timestamp":1268058600,"date":"2010-03-08","index":1025,"close":7.72,"high":7.81,"low":7.52,"open":7.52,"volume":1940700},{"timestamp":1268145000,"date":"2010-03-09","index":1026,"close":7.41,"high":7.83,"low":7.4,"open":7.66,"volume":2420400},{"timestamp":1268231400,"date":"2010-03-10","index":1027,"close":7.58,"high":7.63,"low":7.44,"open":7.45,"volume":1588500},{"timestamp":1268317800,"date":"2010-03-11","index":1028,"close":7.51,"high":7.54,"low":7.37,"open":7.5,"volume":1209900}]},{"date":"2009-11-05","estimated":-0.08,"reported":0.25,"pre":[{"timestamp":1256131800,"date":"2009-10-21","index":932,"close":7.3,"high":7.84,"low":7.25,"open":7.58,"volume":2686100},{"timestamp":1256218200,"date":"2009-10-22","index":933,"close":7.77,"high":7.89,"low":7.27,"open":7.27,"volume":2960100},{"timestamp":1256304600,"date":"2009-10-23","index":934,"close":7.56,"high":7.89,"low":7.4,"open":7.82,"volume":2067500},{"timestamp":1256563800,"date":"2009-10-26","index":935,"close":7.46,"high":7.93,"low":7.44,"open":7.55,"volume":3578600},{"timestamp":1256650200,"date":"2009-10-27","index":936,"close":7.1,"high":7.63,"low":7.05,"open":7.47,"volume":3411400},{"timestamp":1256736600,"date":"2009-10-28","index":937,"close":6.31,"high":7.09,"low":6.17,"open":7.05,"volume":7011900},{"timestamp":1256823000,"date":"2009-10-29","index":938,"close":6.66,"high":6.8,"low":6.46,"open":6.5,"volume":2592000},{"timestamp":1256909400,"date":"2009-10-30","index":939,"close":6.08,"high":6.63,"low":5.95,"open":6.63,"volume":4496100},{"timestamp":1257172200,"date":"2009-11-02","index":940,"close":6.45,"high":6.73,"low":6.08,"open":6.12,"volume":5139600},{"timestamp":1257258600,"date":"2009-11-03","index":941,"close":6.59,"high":6.59,"low":6.21,"open":6.43,"volume":2718400},{"timestamp":1257345000,"date":"2009-11-04","index":942,"close":6.31,"high":6.68,"low":6.28,"open":6.65,"volume":3043700}],"post":[{"timestamp":1257431400,"date":"2009-11-05","index":943,"close":6.84,"high":7,"low":6.44,"open":6.46,"volume":7014000},{"timestamp":1257517800,"date":"2009-11-06","index":944,"close":5.75,"high":6.34,"low":5.45,"open":6.01,"volume":17483100},{"timestamp":1257777000,"date":"2009-11-09","index":945,"close":5.46,"high":5.9,"low":5.42,"open":5.9,"volume":6903900},{"timestamp":1257863400,"date":"2009-11-10","index":946,"close":5.36,"high":5.6,"low":5.19,"open":5.44,"volume":4775400},{"timestamp":1257949800,"date":"2009-11-11","index":947,"close":5.79,"high":5.81,"low":5.43,"open":5.44,"volume":4377100},{"timestamp":1258036200,"date":"2009-11-12","index":948,"close":5.5,"high":5.85,"low":5.4,"open":5.77,"volume":4929300},{"timestamp":1258122600,"date":"2009-11-13","index":949,"close":5.64,"high":5.65,"low":5.45,"open":5.54,"volume":2202700},{"timestamp":1258381800,"date":"2009-11-16","index":950,"close":5.92,"high":5.95,"low":5.68,"open":5.68,"volume":3059500},{"timestamp":1258468200,"date":"2009-11-17","index":951,"close":5.77,"high":6.03,"low":5.68,"open":5.95,"volume":2557600},{"timestamp":1258554600,"date":"2009-11-18","index":952,"close":5.81,"high":5.81,"low":5.63,"open":5.75,"volume":1796200},{"timestamp":1258641000,"date":"2009-11-19","index":953,"close":5.53,"high":5.72,"low":5.48,"open":5.65,"volume":2038300}]},{"date":"2009-08-06","estimated":-0.21,"reported":-0.36,"pre":[{"timestamp":1248269400,"date":"2009-07-22","index":868,"close":3.25,"high":3.27,"low":3.06,"open":3.11,"volume":1142400},{"timestamp":1248355800,"date":"2009-07-23","index":869,"close":3.39,"high":3.39,"low":3.2,"open":3.2,"volume":2219700},{"timestamp":1248442200,"date":"2009-07-24","index":870,"close":3.58,"high":3.6,"low":3.25,"open":3.32,"volume":2166300},{"timestamp":1248701400,"date":"2009-07-27","index":871,"close":3.58,"high":3.6,"low":3.44,"open":3.57,"volume":1284900},{"timestamp":1248787800,"date":"2009-07-28","index":872,"close":3.61,"high":3.65,"low":3.43,"open":3.47,"volume":1299000},{"timestamp":1248874200,"date":"2009-07-29","index":873,"close":3.49,"high":3.65,"low":3.39,"open":3.65,"volume":1387900},{"timestamp":1248960600,"date":"2009-07-30","index":874,"close":3.52,"high":3.58,"low":3.46,"open":3.54,"volume":1228800},{"timestamp":1249047000,"date":"2009-07-31","index":875,"close":3.42,"high":3.56,"low":3.34,"open":3.48,"volume":1802600},{"timestamp":1249306200,"date":"2009-08-03","index":876,"close":3.92,"high":3.99,"low":3.45,"open":3.47,"volume":3825900},{"timestamp":1249392600,"date":"2009-08-04","index":877,"close":4.17,"high":4.32,"low":3.77,"open":3.9,"volume":4777900},{"timestamp":1249479000,"date":"2009-08-05","index":878,"close":4.06,"high":4.27,"low":3.85,"open":4.15,"volume":3568400}],"post":[{"timestamp":1249565400,"date":"2009-08-06","index":879,"close":4.27,"high":4.54,"low":3.95,"open":4.13,"volume":8433500},{"timestamp":1249651800,"date":"2009-08-07","index":880,"close":5.49,"high":5.98,"low":5.15,"open":5.51,"volume":21770600},{"timestamp":1249911000,"date":"2009-08-10","index":881,"close":5.99,"high":6.41,"low":5.15,"open":5.31,"volume":14255200},{"timestamp":1249997400,"date":"2009-08-11","index":882,"close":6.11,"high":6.3,"low":5.77,"open":5.94,"volume":6813800},{"timestamp":1250083800,"date":"2009-08-12","index":883,"close":6.56,"high":6.87,"low":6,"open":6.12,"volume":10213200},{"timestamp":1250170200,"date":"2009-08-13","index":884,"close":6.61,"high":6.85,"low":6.49,"open":6.62,"volume":4967700},{"timestamp":1250256600,"date":"2009-08-14","index":885,"close":6.32,"high":6.7,"low":6.25,"open":6.61,"volume":4675400},{"timestamp":1250515800,"date":"2009-08-17","index":886,"close":5.89,"high":6,"low":5.75,"open":5.92,"volume":3119200},{"timestamp":1250602200,"date":"2009-08-18","index":887,"close":6.37,"high":6.58,"low":5.95,"open":5.95,"volume":5738800},{"timestamp":1250688600,"date":"2009-08-19","index":888,"close":6.6,"high":6.73,"low":6.14,"open":6.24,"volume":4849900},{"timestamp":1250775000,"date":"2009-08-20","index":889,"close":6.85,"high":6.89,"low":6.58,"open":6.62,"volume":4079800}]},{"date":"2009-05-07","estimated":-0.27,"reported":-0.27,"pre":[{"timestamp":1240407000,"date":"2009-04-22","index":805,"close":2.34,"high":2.49,"low":1.9,"open":1.92,"volume":5725400},{"timestamp":1240493400,"date":"2009-04-23","index":806,"close":2.34,"high":2.6,"low":2.21,"open":2.34,"volume":3957100},{"timestamp":1240579800,"date":"2009-04-24","index":807,"close":2.29,"high":2.43,"low":2.23,"open":2.4,"volume":1801400},{"timestamp":1240839000,"date":"2009-04-27","index":808,"close":2.09,"high":2.29,"low":2.01,"open":2.17,"volume":2776600},{"timestamp":1240925400,"date":"2009-04-28","index":809,"close":2.21,"high":2.27,"low":2.02,"open":2.07,"volume":1487100},{"timestamp":1241011800,"date":"2009-04-29","index":810,"close":2.27,"high":2.38,"low":2.23,"open":2.24,"volume":1676400},{"timestamp":1241098200,"date":"2009-04-30","index":811,"close":2.25,"high":2.43,"low":2.25,"open":2.4,"volume":2090900},{"timestamp":1241184600,"date":"2009-05-01","index":812,"close":2.29,"high":2.37,"low":2.21,"open":2.29,"volume":1158900},{"timestamp":1241443800,"date":"2009-05-04","index":813,"close":3.25,"high":3.29,"low":2.35,"open":2.37,"volume":9169400},{"timestamp":1241530200,"date":"2009-05-05","index":814,"close":3.75,"high":3.9,"low":3.35,"open":3.44,"volume":7693700},{"timestamp":1241616600,"date":"2009-05-06","index":815,"close":3.7,"high":4.25,"low":3.5,"open":4.17,"volume":6807800}],"post":[{"timestamp":1241703000,"date":"2009-05-07","index":816,"close":3.48,"high":3.85,"low":3.26,"open":3.85,"volume":5173800},{"timestamp":1241789400,"date":"2009-05-08","index":817,"close":2.52,"high":2.9,"low":2.36,"open":2.8,"volume":8657300},{"timestamp":1242048600,"date":"2009-05-11","index":818,"close":2.72,"high":2.89,"low":2.42,"open":2.53,"volume":4670800},{"timestamp":1242135000,"date":"2009-05-12","index":819,"close":2.58,"high":2.84,"low":2.48,"open":2.78,"volume":2338500},{"timestamp":1242221400,"date":"2009-05-13","index":820,"close":2.24,"high":2.62,"low":2.24,"open":2.51,"volume":2897700},{"timestamp":1242307800,"date":"2009-05-14","index":821,"close":2.25,"high":2.37,"low":2.13,"open":2.2,"volume":1891300},{"timestamp":1242394200,"date":"2009-05-15","index":822,"close":2.25,"high":2.4,"low":2.19,"open":2.3,"volume":2325500},{"timestamp":1242653400,"date":"2009-05-18","index":823,"close":2.39,"high":2.4,"low":2.25,"open":2.28,"volume":1488000},{"timestamp":1242739800,"date":"2009-05-19","index":824,"close":2.66,"high":2.74,"low":2.37,"open":2.43,"volume":4354300},{"timestamp":1242826200,"date":"2009-05-20","index":825,"close":2.51,"high":2.83,"low":2.5,"open":2.74,"volume":2307600},{"timestamp":1242912600,"date":"2009-05-21","index":826,"close":2.53,"high":2.57,"low":2.4,"open":2.5,"volume":1658500}]},{"date":"2009-02-19","estimated":-0.56,"reported":-0.4,"pre":[{"timestamp":1233671400,"date":"2009-02-03","index":751,"close":1.22,"high":1.22,"low":1.19,"open":1.2,"volume":739000},{"timestamp":1233757800,"date":"2009-02-04","index":752,"close":1.2,"high":1.24,"low":1.18,"open":1.21,"volume":502900},{"timestamp":1233844200,"date":"2009-02-05","index":753,"close":1.26,"high":1.26,"low":1.17,"open":1.19,"volume":821800},{"timestamp":1233930600,"date":"2009-02-06","index":754,"close":1.31,"high":1.33,"low":1.2,"open":1.26,"volume":1297200},{"timestamp":1234189800,"date":"2009-02-09","index":755,"close":1.19,"high":1.31,"low":1.18,"open":1.3,"volume":2099400},{"timestamp":1234276200,"date":"2009-02-10","index":756,"close":1.2,"high":1.29,"low":1.2,"open":1.24,"volume":911500},{"timestamp":1234362600,"date":"2009-02-11","index":757,"close":1.24,"high":1.28,"low":1.21,"open":1.21,"volume":826800},{"timestamp":1234449000,"date":"2009-02-12","index":758,"close":1.28,"high":1.29,"low":1.2,"open":1.22,"volume":492300},{"timestamp":1234535400,"date":"2009-02-13","index":759,"close":1.24,"high":1.31,"low":1.21,"open":1.29,"volume":965700},{"timestamp":1234881000,"date":"2009-02-17","index":760,"close":1.25,"high":1.34,"low":1.16,"open":1.21,"volume":1955300},{"timestamp":1234967400,"date":"2009-02-18","index":761,"close":1.18,"high":1.35,"low":1.16,"open":1.31,"volume":1857000}],"post":[{"timestamp":1235053800,"date":"2009-02-19","index":762,"close":1.21,"high":1.25,"low":1.16,"open":1.16,"volume":990800},{"timestamp":1235140200,"date":"2009-02-20","index":763,"close":1.15,"high":1.35,"low":1.14,"open":1.35,"volume":2805800},{"timestamp":1235399400,"date":"2009-02-23","index":764,"close":1.15,"high":1.23,"low":1.12,"open":1.16,"volume":817300},{"timestamp":1235485800,"date":"2009-02-24","index":765,"close":1.37,"high":1.39,"low":1.12,"open":1.17,"volume":2197700},{"timestamp":1235572200,"date":"2009-02-25","index":766,"close":1.45,"high":1.58,"low":1.23,"open":1.37,"volume":2245300},{"timestamp":1235658600,"date":"2009-02-26","index":767,"close":1.26,"high":1.5,"low":1.25,"open":1.5,"volume":1153200},{"timestamp":1235745000,"date":"2009-02-27","index":768,"close":1.22,"high":1.28,"low":1.18,"open":1.25,"volume":934900},{"timestamp":1236004200,"date":"2009-03-02","index":769,"close":1.14,"high":1.26,"low":1.14,"open":1.19,"volume":704300},{"timestamp":1236090600,"date":"2009-03-03","index":770,"close":1.2,"high":1.24,"low":1.13,"open":1.16,"volume":1237900},{"timestamp":1236177000,"date":"2009-03-04","index":771,"close":1.3,"high":1.31,"low":1.16,"open":1.21,"volume":1076300},{"timestamp":1236263400,"date":"2009-03-05","index":772,"close":1.14,"high":1.27,"low":1.13,"open":1.24,"volume":1093000}]},{"date":"2008-11-12","estimated":0.02,"reported":-0.53,"pre":[{"timestamp":1225200600,"date":"2008-10-28","index":685,"close":1.79,"high":1.79,"low":1.67,"open":1.75,"volume":1414600},{"timestamp":1225287000,"date":"2008-10-29","index":686,"close":1.83,"high":1.94,"low":1.72,"open":1.83,"volume":2147600},{"timestamp":1225373400,"date":"2008-10-30","index":687,"close":2.09,"high":2.11,"low":1.9,"open":1.92,"volume":2925500},{"timestamp":1225459800,"date":"2008-10-31","index":688,"close":2.51,"high":2.59,"low":2.01,"open":2.05,"volume":2954700},{"timestamp":1225722600,"date":"2008-11-03","index":689,"close":3.16,"high":3.22,"low":2.46,"open":2.61,"volume":6726800},{"timestamp":1225809000,"date":"2008-11-04","index":690,"close":3.4,"high":3.57,"low":3.16,"open":3.35,"volume":6006700},{"timestamp":1225895400,"date":"2008-11-05","index":691,"close":2.36,"high":3.31,"low":2.3,"open":3.22,"volume":6658400},{"timestamp":1225981800,"date":"2008-11-06","index":692,"close":2.1,"high":2.38,"low":2.02,"open":2.27,"volume":3568100},{"timestamp":1226068200,"date":"2008-11-07","index":693,"close":2.23,"high":2.37,"low":2.11,"open":2.29,"volume":1521500},{"timestamp":1226327400,"date":"2008-11-10","index":694,"close":2.42,"high":2.48,"low":2.25,"open":2.36,"volume":2281200},{"timestamp":1226413800,"date":"2008-11-11","index":695,"close":2.15,"high":2.39,"low":2.07,"open":2.39,"volume":1868500}],"post":[{"timestamp":1226500200,"date":"2008-11-12","index":696,"close":1.9,"high":2.15,"low":1.9,"open":2.05,"volume":2947900},{"timestamp":1226586600,"date":"2008-11-13","index":697,"close":1.05,"high":1.25,"low":0.79,"open":1.15,"volume":16247700},{"timestamp":1226673000,"date":"2008-11-14","index":698,"close":1.14,"high":1.36,"low":1.05,"open":1.09,"volume":6434500},{"timestamp":1226932200,"date":"2008-11-17","index":699,"close":1.14,"high":1.19,"low":1.1,"open":1.15,"volume":1718600},{"timestamp":1227018600,"date":"2008-11-18","index":700,"close":1.14,"high":1.14,"low":1.08,"open":1.14,"volume":1894700},{"timestamp":1227105000,"date":"2008-11-19","index":701,"close":1.04,"high":1.14,"low":1.03,"open":1.14,"volume":1597500},{"timestamp":1227191400,"date":"2008-11-20","index":702,"close":0.94,"high":1,"low":0.9,"open":1,"volume":1905200},{"timestamp":1227277800,"date":"2008-11-21","index":703,"close":1.04,"high":1.04,"low":0.88,"open":0.98,"volume":1394700},{"timestamp":1227537000,"date":"2008-11-24","index":704,"close":1.16,"high":1.18,"low":1.04,"open":1.05,"volume":1563400},{"timestamp":1227623400,"date":"2008-11-25","index":705,"close":1.04,"high":1.18,"low":1.01,"open":1.12,"volume":2326100},{"timestamp":1227709800,"date":"2008-11-26","index":706,"close":1.13,"high":1.15,"low":1,"open":1.01,"volume":2158900}]},{"date":"2008-08-07","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1216819800,"date":"2008-07-23","index":617,"close":9.88,"high":10.55,"low":9.32,"open":9.72,"volume":4931000},{"timestamp":1216906200,"date":"2008-07-24","index":618,"close":8.95,"high":10.13,"low":8.92,"open":9.99,"volume":9583000},{"timestamp":1216992600,"date":"2008-07-25","index":619,"close":4.95,"high":5.4,"low":4.72,"open":4.84,"volume":32005500},{"timestamp":1217251800,"date":"2008-07-28","index":620,"close":4.4,"high":5.05,"low":4.37,"open":4.89,"volume":9845500},{"timestamp":1217338200,"date":"2008-07-29","index":621,"close":4.33,"high":4.53,"low":4.26,"open":4.43,"volume":6301700},{"timestamp":1217424600,"date":"2008-07-30","index":622,"close":4.49,"high":4.57,"low":4.41,"open":4.5,"volume":3262900},{"timestamp":1217511000,"date":"2008-07-31","index":623,"close":4.44,"high":4.55,"low":4.35,"open":4.48,"volume":2829500},{"timestamp":1217597400,"date":"2008-08-01","index":624,"close":4.44,"high":4.53,"low":4.3,"open":4.45,"volume":2403200},{"timestamp":1217856600,"date":"2008-08-04","index":625,"close":4.26,"high":4.48,"low":4.25,"open":4.42,"volume":2379100},{"timestamp":1217943000,"date":"2008-08-05","index":626,"close":4.22,"high":4.35,"low":4.18,"open":4.35,"volume":3230100},{"timestamp":1218029400,"date":"2008-08-06","index":627,"close":4.3,"high":4.33,"low":4.04,"open":4.21,"volume":4690600}],"post":[{"timestamp":1218115800,"date":"2008-08-07","index":628,"close":4.32,"high":4.37,"low":4.18,"open":4.3,"volume":5237100},{"timestamp":1218202200,"date":"2008-08-08","index":629,"close":4.46,"high":4.69,"low":4.1,"open":4.12,"volume":9550100},{"timestamp":1218461400,"date":"2008-08-11","index":630,"close":4.57,"high":4.62,"low":4.25,"open":4.48,"volume":5886800},{"timestamp":1218547800,"date":"2008-08-12","index":631,"close":4.33,"high":4.5,"low":4.28,"open":4.49,"volume":3681600},{"timestamp":1218634200,"date":"2008-08-13","index":632,"close":4.13,"high":4.35,"low":4.03,"open":4.33,"volume":4550800},{"timestamp":1218720600,"date":"2008-08-14","index":633,"close":4.28,"high":4.37,"low":4.21,"open":4.34,"volume":3972000},{"timestamp":1218807000,"date":"2008-08-15","index":634,"close":4.67,"high":4.72,"low":4.31,"open":4.44,"volume":7816000},{"timestamp":1219066200,"date":"2008-08-18","index":635,"close":5.31,"high":5.8,"low":4.7,"open":4.74,"volume":12831700},{"timestamp":1219152600,"date":"2008-08-19","index":636,"close":4.74,"high":5.17,"low":4.65,"open":5.13,"volume":6944200},{"timestamp":1219239000,"date":"2008-08-20","index":637,"close":4.36,"high":4.8,"low":4.3,"open":4.75,"volume":6612900},{"timestamp":1219325400,"date":"2008-08-21","index":638,"close":4.35,"high":4.57,"low":4.3,"open":4.34,"volume":3741500}]},{"date":"2008-05-07","estimated":0.1,"reported":0.09,"pre":[{"timestamp":1208871000,"date":"2008-04-22","index":553,"close":9.85,"high":10.36,"low":9.77,"open":10.35,"volume":6262700},{"timestamp":1208957400,"date":"2008-04-23","index":554,"close":9.68,"high":9.94,"low":9.53,"open":9.9,"volume":4845000},{"timestamp":1209043800,"date":"2008-04-24","index":555,"close":10.4,"high":10.4,"low":9.58,"open":9.8,"volume":9247900},{"timestamp":1209130200,"date":"2008-04-25","index":556,"close":10.5,"high":10.79,"low":10.16,"open":10.41,"volume":6898100},{"timestamp":1209389400,"date":"2008-04-28","index":557,"close":10.6,"high":11.17,"low":10.51,"open":10.56,"volume":6569700},{"timestamp":1209475800,"date":"2008-04-29","index":558,"close":10.59,"high":10.79,"low":10.5,"open":10.6,"volume":4344600},{"timestamp":1209562200,"date":"2008-04-30","index":559,"close":10.21,"high":10.68,"low":10.04,"open":10.67,"volume":3689600},{"timestamp":1209648600,"date":"2008-05-01","index":560,"close":10.35,"high":10.54,"low":10.15,"open":10.23,"volume":4793300},{"timestamp":1209735000,"date":"2008-05-02","index":561,"close":10.6,"high":10.68,"low":10.1,"open":10.49,"volume":5069000},{"timestamp":1209994200,"date":"2008-05-05","index":562,"close":10.12,"high":10.59,"low":10.1,"open":10.59,"volume":5816100},{"timestamp":1210080600,"date":"2008-05-06","index":563,"close":10.02,"high":10.35,"low":9.9,"open":10.19,"volume":5221200}],"post":[{"timestamp":1210167000,"date":"2008-05-07","index":564,"close":9.96,"high":10.25,"low":9.81,"open":10.11,"volume":12264400},{"timestamp":1210253400,"date":"2008-05-08","index":565,"close":11.4,"high":12.5,"low":11.16,"open":12.48,"volume":33563800},{"timestamp":1210339800,"date":"2008-05-09","index":566,"close":11.14,"high":11.46,"low":10.91,"open":11.26,"volume":6208500},{"timestamp":1210599000,"date":"2008-05-12","index":567,"close":11.27,"high":11.47,"low":10.95,"open":11.2,"volume":6510100},{"timestamp":1210685400,"date":"2008-05-13","index":568,"close":11.42,"high":11.51,"low":11.13,"open":11.51,"volume":6699500},{"timestamp":1210771800,"date":"2008-05-14","index":569,"close":11.07,"high":11.61,"low":11.01,"open":11.4,"volume":5867000},{"timestamp":1210858200,"date":"2008-05-15","index":570,"close":10.97,"high":11.07,"low":10.68,"open":11.06,"volume":5847900},{"timestamp":1210944600,"date":"2008-05-16","index":571,"close":11.01,"high":11.07,"low":10.81,"open":11.05,"volume":3402500},{"timestamp":1211203800,"date":"2008-05-19","index":572,"close":10.87,"high":11.4,"low":10.81,"open":11.08,"volume":5285900},{"timestamp":1211290200,"date":"2008-05-20","index":573,"close":10.99,"high":11.19,"low":10.76,"open":10.89,"volume":4427600},{"timestamp":1211376600,"date":"2008-05-21","index":574,"close":10.71,"high":11.42,"low":10.65,"open":11,"volume":5742600}]},{"date":"2008-02-19","estimated":0.44,"reported":0.45,"pre":[{"timestamp":1201876200,"date":"2008-02-01","index":498,"close":36.74,"high":37.39,"low":35.34,"open":35.5,"volume":6513900},{"timestamp":1202135400,"date":"2008-02-04","index":499,"close":35.77,"high":37.76,"low":35.31,"open":37.27,"volume":4948000},{"timestamp":1202221800,"date":"2008-02-05","index":500,"close":32.93,"high":34.8,"low":32.76,"open":34.51,"volume":4065500},{"timestamp":1202308200,"date":"2008-02-06","index":501,"close":31.83,"high":33.65,"low":31.63,"open":33.1,"volume":4009300},{"timestamp":1202394600,"date":"2008-02-07","index":502,"close":31.99,"high":32.76,"low":31.4,"open":31.42,"volume":4694000},{"timestamp":1202481000,"date":"2008-02-08","index":503,"close":31.99,"high":33.17,"low":31.73,"open":32.46,"volume":3365900},{"timestamp":1202740200,"date":"2008-02-11","index":504,"close":32,"high":32.72,"low":31.33,"open":32.1,"volume":3374200},{"timestamp":1202826600,"date":"2008-02-12","index":505,"close":31.97,"high":32.9,"low":31.48,"open":32.48,"volume":2745700},{"timestamp":1202913000,"date":"2008-02-13","index":506,"close":33.58,"high":33.66,"low":31.68,"open":32.44,"volume":4086300},{"timestamp":1202999400,"date":"2008-02-14","index":507,"close":33,"high":34.52,"low":32.87,"open":34.31,"volume":4987000},{"timestamp":1203085800,"date":"2008-02-15","index":508,"close":33.43,"high":33.53,"low":31.79,"open":32.82,"volume":4242200}],"post":[{"timestamp":1203431400,"date":"2008-02-19","index":509,"close":32.08,"high":34.75,"low":31.68,"open":34.61,"volume":18236800},{"timestamp":1203517800,"date":"2008-02-20","index":510,"close":27.44,"high":28.6,"low":26.35,"open":28,"volume":25225200},{"timestamp":1203604200,"date":"2008-02-21","index":511,"close":26.12,"high":27.74,"low":25.91,"open":27.74,"volume":11784200},{"timestamp":1203690600,"date":"2008-02-22","index":512,"close":25.43,"high":26.49,"low":24.81,"open":26.49,"volume":8842700},{"timestamp":1203949800,"date":"2008-02-25","index":513,"close":25.04,"high":25.47,"low":24.41,"open":25.37,"volume":6934400},{"timestamp":1204036200,"date":"2008-02-26","index":514,"close":24.53,"high":25.7,"low":24.45,"open":24.78,"volume":6502800},{"timestamp":1204122600,"date":"2008-02-27","index":515,"close":24.75,"high":25.07,"low":24.05,"open":24.42,"volume":6169600},{"timestamp":1204209000,"date":"2008-02-28","index":516,"close":25.13,"high":25.53,"low":24.64,"open":24.7,"volume":4857200},{"timestamp":1204295400,"date":"2008-02-29","index":517,"close":24.32,"high":25.43,"low":24.03,"open":25.08,"volume":5281900},{"timestamp":1204554600,"date":"2008-03-03","index":518,"close":23,"high":24.29,"low":22.75,"open":24.21,"volume":6136800},{"timestamp":1204641000,"date":"2008-03-04","index":519,"close":22.29,"high":23.01,"low":21.91,"open":22.99,"volume":6047700}]},{"date":"2007-10-31","estimated":0.63,"reported":0.66,"pre":[{"timestamp":1192541400,"date":"2007-10-16","index":424,"close":69.38,"high":70.18,"low":68.27,"open":69.88,"volume":3166100},{"timestamp":1192627800,"date":"2007-10-17","index":425,"close":69.69,"high":72.4,"low":69.41,"open":70.6,"volume":3813300},{"timestamp":1192714200,"date":"2007-10-18","index":426,"close":69.85,"high":70.25,"low":67.89,"open":69.25,"volume":3656900},{"timestamp":1192800600,"date":"2007-10-19","index":427,"close":66.3,"high":69.81,"low":65.9,"open":69.2,"volume":3850600},{"timestamp":1193059800,"date":"2007-10-22","index":428,"close":67.33,"high":67.48,"low":60.28,"open":64.65,"volume":5738300},{"timestamp":1193146200,"date":"2007-10-23","index":429,"close":68,"high":68.93,"low":66.75,"open":68.25,"volume":3194800},{"timestamp":1193232600,"date":"2007-10-24","index":430,"close":65.29,"high":67.5,"low":64.1,"open":67.5,"volume":3066400},{"timestamp":1193319000,"date":"2007-10-25","index":431,"close":64.51,"high":66.68,"low":63.54,"open":65.3,"volume":3266800},{"timestamp":1193405400,"date":"2007-10-26","index":432,"close":68.98,"high":69.23,"low":65.47,"open":66.98,"volume":4643100},{"timestamp":1193664600,"date":"2007-10-29","index":433,"close":72.2,"high":73.5,"low":70.11,"open":70.25,"volume":5419700},{"timestamp":1193751000,"date":"2007-10-30","index":434,"close":72.09,"high":73.75,"low":70.54,"open":72.13,"volume":4295200}],"post":[{"timestamp":1193837400,"date":"2007-10-31","index":435,"close":74.75,"high":75.21,"low":71,"open":73.72,"volume":17104100},{"timestamp":1193923800,"date":"2007-11-01","index":436,"close":47.74,"high":55.86,"low":47.37,"open":53.6,"volume":60485700},{"timestamp":1194010200,"date":"2007-11-02","index":437,"close":47.52,"high":50.24,"low":43.79,"open":48.56,"volume":37708500},{"timestamp":1194273000,"date":"2007-11-05","index":438,"close":41.45,"high":46.49,"low":40.04,"open":45.62,"volume":33088800},{"timestamp":1194359400,"date":"2007-11-06","index":439,"close":41.76,"high":43.8,"low":40.55,"open":42.15,"volume":18058300},{"timestamp":1194445800,"date":"2007-11-07","index":440,"close":41.47,"high":43.18,"low":40.85,"open":42.32,"volume":12119500},{"timestamp":1194532200,"date":"2007-11-08","index":441,"close":37.02,"high":42,"low":33.75,"open":41.55,"volume":28922500},{"timestamp":1194618600,"date":"2007-11-09","index":442,"close":38.49,"high":40.09,"low":34.83,"open":35.54,"volume":16127800},{"timestamp":1194877800,"date":"2007-11-12","index":443,"close":35.39,"high":39.97,"low":34.27,"open":39.95,"volume":12792400},{"timestamp":1194964200,"date":"2007-11-13","index":444,"close":38.95,"high":39.64,"low":35.72,"open":36.58,"volume":12639100},{"timestamp":1195050600,"date":"2007-11-14","index":445,"close":39.85,"high":41.89,"low":39.29,"open":40.82,"volume":10845700}]},{"date":"2007-07-26","estimated":0.44,"reported":0.58,"pre":[{"timestamp":1184160600,"date":"2007-07-11","index":356,"close":48.58,"high":49.22,"low":47.05,"open":48.41,"volume":5143200},{"timestamp":1184247000,"date":"2007-07-12","index":357,"close":48.18,"high":49.29,"low":47.35,"open":49.02,"volume":4698800},{"timestamp":1184333400,"date":"2007-07-13","index":358,"close":47.1,"high":48.18,"low":46.7,"open":47.82,"volume":3443300},{"timestamp":1184592600,"date":"2007-07-16","index":359,"close":46.59,"high":47.9,"low":46.36,"open":47.1,"volume":3873700},{"timestamp":1184679000,"date":"2007-07-17","index":360,"close":45.99,"high":47.08,"low":45.76,"open":46.77,"volume":3383000},{"timestamp":1184765400,"date":"2007-07-18","index":361,"close":45.7,"high":45.75,"low":44.5,"open":45,"volume":4076400},{"timestamp":1184851800,"date":"2007-07-19","index":362,"close":45.9,"high":47.05,"low":45.75,"open":47.01,"volume":2925900},{"timestamp":1184938200,"date":"2007-07-20","index":363,"close":45.19,"high":45.93,"low":44,"open":45.61,"volume":4347700},{"timestamp":1185197400,"date":"2007-07-23","index":364,"close":48.45,"high":48.45,"low":45.9,"open":45.95,"volume":7300800},{"timestamp":1185283800,"date":"2007-07-24","index":365,"close":47.85,"high":49.46,"low":47.14,"open":47.6,"volume":8026800},{"timestamp":1185370200,"date":"2007-07-25","index":366,"close":49.25,"high":49.3,"low":47.85,"open":49.25,"volume":6568800}],"post":[{"timestamp":1185456600,"date":"2007-07-26","index":367,"close":50.59,"high":51.81,"low":48.51,"open":49.08,"volume":17100200},{"timestamp":1185543000,"date":"2007-07-27","index":368,"close":55.42,"high":59.71,"low":54.22,"open":59.21,"volume":21437500},{"timestamp":1185802200,"date":"2007-07-30","index":369,"close":57.04,"high":57.53,"low":55.86,"open":56.72,"volume":7376300},{"timestamp":1185888600,"date":"2007-07-31","index":370,"close":59.32,"high":60.83,"low":58.32,"open":58.77,"volume":11795800},{"timestamp":1185975000,"date":"2007-08-01","index":371,"close":58.58,"high":59.16,"low":56.51,"open":58.25,"volume":5913200},{"timestamp":1186061400,"date":"2007-08-02","index":372,"close":60.32,"high":60.57,"low":58.8,"open":59.48,"volume":5436900},{"timestamp":1186147800,"date":"2007-08-03","index":373,"close":58.62,"high":61.35,"low":58.42,"open":59.81,"volume":5260400},{"timestamp":1186407000,"date":"2007-08-06","index":374,"close":55.13,"high":59.4,"low":52.5,"open":58.71,"volume":9697200},{"timestamp":1186493400,"date":"2007-08-07","index":375,"close":57.42,"high":57.74,"low":54,"open":54.91,"volume":5278100},{"timestamp":1186579800,"date":"2007-08-08","index":376,"close":56.28,"high":59,"low":55.93,"open":58.42,"volume":5319000},{"timestamp":1186666200,"date":"2007-08-09","index":377,"close":52.76,"high":56.61,"low":52.65,"open":53.52,"volume":6022200}]},{"date":"2007-05-03","estimated":0.24,"reported":0.31,"pre":[{"timestamp":1176903000,"date":"2007-04-18","index":298,"close":26.7,"high":26.78,"low":26.5,"open":26.63,"volume":1226000},{"timestamp":1176989400,"date":"2007-04-19","index":299,"close":26.14,"high":26.55,"low":26.06,"open":26.4,"volume":2411600},{"timestamp":1177075800,"date":"2007-04-20","index":300,"close":26.84,"high":26.97,"low":25.9,"open":26.54,"volume":3493000},{"timestamp":1177335000,"date":"2007-04-23","index":301,"close":26.93,"high":27.5,"low":26.64,"open":26.88,"volume":3505600},{"timestamp":1177421400,"date":"2007-04-24","index":302,"close":26.33,"high":27.18,"low":26.25,"open":27,"volume":2813800},{"timestamp":1177507800,"date":"2007-04-25","index":303,"close":26.71,"high":26.93,"low":26.59,"open":26.59,"volume":2209400},{"timestamp":1177594200,"date":"2007-04-26","index":304,"close":26.84,"high":27.06,"low":26.48,"open":26.73,"volume":1993800},{"timestamp":1177680600,"date":"2007-04-27","index":305,"close":27.34,"high":27.6,"low":26.39,"open":26.77,"volume":3768400},{"timestamp":1177939800,"date":"2007-04-30","index":306,"close":27.94,"high":28.47,"low":27.48,"open":27.5,"volume":6580400},{"timestamp":1178026200,"date":"2007-05-01","index":307,"close":27.55,"high":27.76,"low":26.63,"open":27.76,"volume":3197200},{"timestamp":1178112600,"date":"2007-05-02","index":308,"close":28.6,"high":28.65,"low":27.5,"open":27.5,"volume":5796000}],"post":[{"timestamp":1178199000,"date":"2007-05-03","index":309,"close":28.7,"high":29.13,"low":28.18,"open":28.8,"volume":9632800},{"timestamp":1178285400,"date":"2007-05-04","index":310,"close":34.42,"high":34.95,"low":32.63,"open":34.65,"volume":24319800},{"timestamp":1178544600,"date":"2007-05-07","index":311,"close":34.72,"high":35.67,"low":34.6,"open":34.76,"volume":8563000},{"timestamp":1178631000,"date":"2007-05-08","index":312,"close":34.24,"high":34.58,"low":33.53,"open":34.02,"volume":6003600},{"timestamp":1178717400,"date":"2007-05-09","index":313,"close":36.02,"high":36.13,"low":34.26,"open":34.41,"volume":6715200},{"timestamp":1178803800,"date":"2007-05-10","index":314,"close":35.13,"high":36.04,"low":35,"open":36.04,"volume":4960200},{"timestamp":1178890200,"date":"2007-05-11","index":315,"close":35.47,"high":35.85,"low":35.26,"open":35.75,"volume":3381800},{"timestamp":1179149400,"date":"2007-05-14","index":316,"close":35.58,"high":36.25,"low":35.3,"open":35.66,"volume":3782800},{"timestamp":1179235800,"date":"2007-05-15","index":317,"close":36.58,"high":37.1,"low":35.63,"open":35.69,"volume":6854200},{"timestamp":1179322200,"date":"2007-05-16","index":318,"close":36.49,"high":37.47,"low":36.11,"open":37.42,"volume":4869000},{"timestamp":1179408600,"date":"2007-05-17","index":319,"close":38.15,"high":38.45,"low":36.29,"open":36.29,"volume":9529800}]},{"date":"2007-02-20","estimated":0.22,"reported":0.26,"pre":[{"timestamp":1170426600,"date":"2007-02-02","index":247,"close":27.4,"high":27.52,"low":26.22,"open":26.24,"volume":5874400},{"timestamp":1170685800,"date":"2007-02-05","index":248,"close":28.31,"high":28.78,"low":27.53,"open":28.17,"volume":7892800},{"timestamp":1170772200,"date":"2007-02-06","index":249,"close":28.88,"high":28.92,"low":28.06,"open":28.38,"volume":4019600},{"timestamp":1170858600,"date":"2007-02-07","index":250,"close":28.75,"high":29.28,"low":28.32,"open":28.89,"volume":3156600},{"timestamp":1170945000,"date":"2007-02-08","index":251,"close":28.25,"high":28.62,"low":27.99,"open":28.5,"volume":2432400},{"timestamp":1171031400,"date":"2007-02-09","index":252,"close":27.08,"high":28.25,"low":26.88,"open":28,"volume":3618000},{"timestamp":1171290600,"date":"2007-02-12","index":253,"close":27.14,"high":27.42,"low":26.32,"open":27,"volume":3359000},{"timestamp":1171377000,"date":"2007-02-13","index":254,"close":26.77,"high":27.85,"low":26.3,"open":27.85,"volume":4740200},{"timestamp":1171463400,"date":"2007-02-14","index":255,"close":26.75,"high":27.26,"low":26.6,"open":26.89,"volume":2280800},{"timestamp":1171549800,"date":"2007-02-15","index":256,"close":26.42,"high":26.99,"low":26.2,"open":26.75,"volume":3254000},{"timestamp":1171636200,"date":"2007-02-16","index":257,"close":27.58,"high":27.67,"low":26.35,"open":26.36,"volume":4034000}],"post":[{"timestamp":1171981800,"date":"2007-02-20","index":258,"close":28,"high":28.24,"low":26.99,"open":27.92,"volume":10615600},{"timestamp":1172068200,"date":"2007-02-21","index":259,"close":26.99,"high":29,"low":26.83,"open":28.74,"volume":19818200},{"timestamp":1172154600,"date":"2007-02-22","index":260,"close":26.23,"high":27.36,"low":26.02,"open":27.07,"volume":7594200},{"timestamp":1172241000,"date":"2007-02-23","index":261,"close":26.25,"high":26.93,"low":26.19,"open":26.42,"volume":5663000},{"timestamp":1172500200,"date":"2007-02-26","index":262,"close":26.03,"high":26.89,"low":25.56,"open":26.48,"volume":4776200},{"timestamp":1172586600,"date":"2007-02-27","index":263,"close":24.24,"high":25.35,"low":23.33,"open":25.15,"volume":8630600},{"timestamp":1172673000,"date":"2007-02-28","index":264,"close":24.36,"high":24.6,"low":23.65,"open":24.42,"volume":5387200},{"timestamp":1172759400,"date":"2007-03-01","index":265,"close":24.91,"high":25,"low":23.1,"open":23.71,"volume":6202800},{"timestamp":1172845800,"date":"2007-03-02","index":266,"close":24.5,"high":25.02,"low":24.36,"open":24.88,"volume":4400400},{"timestamp":1173105000,"date":"2007-03-05","index":267,"close":22.53,"high":24.27,"low":22.41,"open":23.87,"volume":7981400},{"timestamp":1173191400,"date":"2007-03-06","index":268,"close":22.93,"high":23.27,"low":22.63,"open":23.05,"volume":6295800}]},{"date":"2006-11-02","estimated":0.21,"reported":0.27,"pre":[{"timestamp":1161178200,"date":"2006-10-18","index":175,"close":18.6,"high":18.92,"low":18.38,"open":18.72,"volume":1383200},{"timestamp":1161264600,"date":"2006-10-19","index":176,"close":18.45,"high":19.13,"low":18.33,"open":18.54,"volume":1422000},{"timestamp":1161351000,"date":"2006-10-20","index":177,"close":18.45,"high":19,"low":18.05,"open":18.52,"volume":1204200},{"timestamp":1161610200,"date":"2006-10-23","index":178,"close":18.48,"high":18.69,"low":18.32,"open":18.5,"volume":1096600},{"timestamp":1161696600,"date":"2006-10-24","index":179,"close":18.9,"high":19.22,"low":18.43,"open":18.52,"volume":2127200},{"timestamp":1161783000,"date":"2006-10-25","index":180,"close":18.7,"high":19.13,"low":18.34,"open":18.9,"volume":1244800},{"timestamp":1161869400,"date":"2006-10-26","index":181,"close":19.39,"high":19.59,"low":18.38,"open":18.63,"volume":2305200},{"timestamp":1161955800,"date":"2006-10-27","index":182,"close":19.48,"high":19.89,"low":18.88,"open":19.39,"volume":2380600},{"timestamp":1162218600,"date":"2006-10-30","index":183,"close":19.61,"high":19.88,"low":19.27,"open":19.65,"volume":2116400},{"timestamp":1162305000,"date":"2006-10-31","index":184,"close":19.81,"high":19.97,"low":19.45,"open":19.81,"volume":1874600},{"timestamp":1162391400,"date":"2006-11-01","index":185,"close":18.91,"high":19.88,"low":18.69,"open":19.78,"volume":3485200}],"post":[{"timestamp":1162477800,"date":"2006-11-02","index":186,"close":18.75,"high":19,"low":17.63,"open":18.76,"volume":5207200},{"timestamp":1162564200,"date":"2006-11-03","index":187,"close":19.5,"high":20.25,"low":19,"open":19.1,"volume":11077400},{"timestamp":1162823400,"date":"2006-11-06","index":188,"close":20.64,"high":20.73,"low":19.65,"open":19.75,"volume":3999000},{"timestamp":1162909800,"date":"2006-11-07","index":189,"close":22.13,"high":22.56,"low":20.97,"open":21,"volume":11755800},{"timestamp":1162996200,"date":"2006-11-08","index":190,"close":22.32,"high":22.7,"low":21.69,"open":22.02,"volume":3683000},{"timestamp":1163082600,"date":"2006-11-09","index":191,"close":22.36,"high":22.63,"low":21.81,"open":22.4,"volume":3322000},{"timestamp":1163169000,"date":"2006-11-10","index":192,"close":23.57,"high":23.69,"low":22.6,"open":22.63,"volume":5138600},{"timestamp":1163428200,"date":"2006-11-13","index":193,"close":24.41,"high":24.58,"low":23.5,"open":23.5,"volume":5909600},{"timestamp":1163514600,"date":"2006-11-14","index":194,"close":24.07,"high":24.58,"low":23.71,"open":24.5,"volume":5730000},{"timestamp":1163601000,"date":"2006-11-15","index":195,"close":23.9,"high":25.13,"low":23.3,"open":23.9,"volume":6044200},{"timestamp":1163687400,"date":"2006-11-16","index":196,"close":22.83,"high":24.11,"low":22.65,"open":23.73,"volume":3287400}]},{"date":"2006-08-03","estimated":0.11,"reported":0.2,"pre":[{"timestamp":1153315800,"date":"2006-07-19","index":111,"close":12.3,"high":12.49,"low":11.66,"open":11.66,"volume":931400},{"timestamp":1153402200,"date":"2006-07-20","index":112,"close":12.31,"high":12.48,"low":12.23,"open":12.48,"volume":484000},{"timestamp":1153488600,"date":"2006-07-21","index":113,"close":12.47,"high":12.68,"low":12,"open":12.24,"volume":653600},{"timestamp":1153747800,"date":"2006-07-24","index":114,"close":13.35,"high":13.61,"low":12.13,"open":12.5,"volume":2156200},{"timestamp":1153834200,"date":"2006-07-25","index":115,"close":13.43,"high":13.44,"low":12.74,"open":13.35,"volume":909600},{"timestamp":1153920600,"date":"2006-07-26","index":116,"close":13.01,"high":13.5,"low":12.9,"open":13.5,"volume":1126200},{"timestamp":1154007000,"date":"2006-07-27","index":117,"close":13.2,"high":13.2,"low":12.81,"open":13.19,"volume":1024400},{"timestamp":1154093400,"date":"2006-07-28","index":118,"close":13.35,"high":13.59,"low":13.19,"open":13.19,"volume":1439800},{"timestamp":1154352600,"date":"2006-07-31","index":119,"close":13.84,"high":14.22,"low":13.31,"open":13.5,"volume":1415600},{"timestamp":1154439000,"date":"2006-08-01","index":120,"close":14.01,"high":14.3,"low":13.62,"open":14.3,"volume":1390600},{"timestamp":1154525400,"date":"2006-08-02","index":121,"close":13.9,"high":14.19,"low":13.69,"open":14.12,"volume":2255000}],"post":[{"timestamp":1154611800,"date":"2006-08-03","index":122,"close":14.5,"high":14.6,"low":13.6,"open":13.9,"volume":6277200},{"timestamp":1154698200,"date":"2006-08-04","index":123,"close":13.7,"high":15.38,"low":13.02,"open":15.15,"volume":11352800},{"timestamp":1154957400,"date":"2006-08-07","index":124,"close":13.22,"high":13.43,"low":12.65,"open":13.3,"volume":3154200},{"timestamp":1155043800,"date":"2006-08-08","index":125,"close":12.7,"high":13.4,"low":12.58,"open":13.4,"volume":1263400},{"timestamp":1155130200,"date":"2006-08-09","index":126,"close":12.69,"high":13.01,"low":12.52,"open":13,"volume":1010800},{"timestamp":1155216600,"date":"2006-08-10","index":127,"close":12.65,"high":12.73,"low":12.36,"open":12.52,"volume":1208600},{"timestamp":1155303000,"date":"2006-08-11","index":128,"close":13.44,"high":13.44,"low":12.56,"open":12.69,"volume":1883400},{"timestamp":1155562200,"date":"2006-08-14","index":129,"close":13.52,"high":14.05,"low":13.44,"open":13.75,"volume":1309600},{"timestamp":1155648600,"date":"2006-08-15","index":130,"close":13.43,"high":13.81,"low":13,"open":13.68,"volume":1176200},{"timestamp":1155735000,"date":"2006-08-16","index":131,"close":13.83,"high":13.98,"low":13.26,"open":13.59,"volume":1865200},{"timestamp":1155821400,"date":"2006-08-17","index":132,"close":13.5,"high":14.06,"low":13.15,"open":14.06,"volume":8362400}]},{"date":"2006-05-04","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1145453400,"date":"2006-04-19","index":48,"close":13.49,"high":13.85,"low":13.15,"open":13.34,"volume":546600},{"timestamp":1145539800,"date":"2006-04-20","index":49,"close":13.73,"high":13.82,"low":13.32,"open":13.58,"volume":531400},{"timestamp":1145626200,"date":"2006-04-21","index":50,"close":13.88,"high":14.19,"low":13.78,"open":13.84,"volume":1005200},{"timestamp":1145885400,"date":"2006-04-24","index":51,"close":13.93,"high":13.95,"low":13.63,"open":13.88,"volume":639400},{"timestamp":1145971800,"date":"2006-04-25","index":52,"close":13.89,"high":13.99,"low":13.76,"open":13.99,"volume":566200},{"timestamp":1146058200,"date":"2006-04-26","index":53,"close":14.31,"high":14.85,"low":13.9,"open":13.9,"volume":1677800},{"timestamp":1146144600,"date":"2006-04-27","index":54,"close":14.95,"high":15.25,"low":14,"open":14.49,"volume":1830600},{"timestamp":1146231000,"date":"2006-04-28","index":55,"close":14.95,"high":15.25,"low":14.51,"open":15,"volume":1039400},{"timestamp":1146490200,"date":"2006-05-01","index":56,"close":14.73,"high":15.35,"low":14.63,"open":15,"volume":1048200},{"timestamp":1146576600,"date":"2006-05-02","index":57,"close":14.86,"high":14.9,"low":14.54,"open":14.73,"volume":1324800},{"timestamp":1146663000,"date":"2006-05-03","index":58,"close":15.75,"high":16.1,"low":14.89,"open":14.9,"volume":2896000}],"post":[{"timestamp":1146749400,"date":"2006-05-04","index":59,"close":16.17,"high":16.23,"low":15.63,"open":16,"volume":4485800},{"timestamp":1146835800,"date":"2006-05-05","index":60,"close":15.93,"high":18.5,"low":15.64,"open":17.86,"volume":11733400},{"timestamp":1147095000,"date":"2006-05-08","index":61,"close":14.5,"high":15.88,"low":14.31,"open":15.8,"volume":4383400},{"timestamp":1147181400,"date":"2006-05-09","index":62,"close":14.9,"high":14.96,"low":14.26,"open":14.46,"volume":2688400},{"timestamp":1147267800,"date":"2006-05-10","index":63,"close":14.6,"high":14.95,"low":14.5,"open":14.85,"volume":627000},{"timestamp":1147354200,"date":"2006-05-11","index":64,"close":14.6,"high":15.66,"low":14.1,"open":14.65,"volume":3012000},{"timestamp":1147440600,"date":"2006-05-12","index":65,"close":14.47,"high":14.78,"low":14.13,"open":14.78,"volume":718600},{"timestamp":1147699800,"date":"2006-05-15","index":66,"close":14.16,"high":14.73,"low":14,"open":14.73,"volume":543800},{"timestamp":1147786200,"date":"2006-05-16","index":67,"close":13.84,"high":14.31,"low":13.7,"open":14.22,"volume":711600},{"timestamp":1147872600,"date":"2006-05-17","index":68,"close":14.15,"high":14.34,"low":13.63,"open":13.82,"volume":709000},{"timestamp":1147959000,"date":"2006-05-18","index":69,"close":14.01,"high":14.59,"low":13.76,"open":14.25,"volume":1027200}]}] +[{"date":"2025-10-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-13","estimated":2.34,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":3.1,"reported":3.6,"pre":[{"timestamp":1728912600,"date":"2024-10-14","index":4701,"close":139.43,"high":141.29,"low":137.05,"open":139.65,"volume":1132400},{"timestamp":1728999000,"date":"2024-10-15","index":4702,"close":140.45,"high":144.23,"low":138.72,"open":139.3,"volume":910100},{"timestamp":1729085400,"date":"2024-10-16","index":4703,"close":137.54,"high":141.5,"low":135.77,"open":141.07,"volume":1164200},{"timestamp":1729171800,"date":"2024-10-17","index":4704,"close":136.09,"high":139.29,"low":135.27,"open":139.29,"volume":899900},{"timestamp":1729258200,"date":"2024-10-18","index":4705,"close":139.4,"high":139.47,"low":137.04,"open":137.92,"volume":895200},{"timestamp":1729517400,"date":"2024-10-21","index":4706,"close":138.23,"high":139.04,"low":136.45,"open":138.66,"volume":868100},{"timestamp":1729603800,"date":"2024-10-22","index":4707,"close":132.35,"high":137.1,"low":132.29,"open":137.03,"volume":1217200},{"timestamp":1729690200,"date":"2024-10-23","index":4708,"close":131.29,"high":134.85,"low":130.35,"open":132.57,"volume":770000},{"timestamp":1729776600,"date":"2024-10-24","index":4709,"close":129.99,"high":132.95,"low":129.69,"open":132.95,"volume":820000},{"timestamp":1729863000,"date":"2024-10-25","index":4710,"close":133.75,"high":137,"low":132.78,"open":134,"volume":1491200},{"timestamp":1730122200,"date":"2024-10-28","index":4711,"close":138.05,"high":139.96,"low":135.35,"open":135.44,"volume":2281700}],"post":[{"timestamp":1730208600,"date":"2024-10-29","index":4712,"close":111.58,"high":117.76,"low":111.16,"open":113.75,"volume":9251400},{"timestamp":1730295000,"date":"2024-10-30","index":4713,"close":109,"high":113.2,"low":108.72,"open":110.15,"volume":3540000},{"timestamp":1730404801,"date":"2024-10-31","index":4714,"close":107.82,"high":110.89,"low":106.48,"open":109.42,"volume":2362305},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-08-01","estimated":3.56,"reported":4.01,"pre":[{"timestamp":1721223000,"date":"2024-07-17","index":4639,"close":132.99,"high":137.16,"low":132.27,"open":133.49,"volume":1088100},{"timestamp":1721309400,"date":"2024-07-18","index":4640,"close":131.55,"high":135.52,"low":130.08,"open":133.72,"volume":1188000},{"timestamp":1721395800,"date":"2024-07-19","index":4641,"close":133.5,"high":134.5,"low":130.22,"open":131.48,"volume":1729400},{"timestamp":1721655000,"date":"2024-07-22","index":4642,"close":133.28,"high":134.43,"low":130.89,"open":134.3,"volume":1257700},{"timestamp":1721741400,"date":"2024-07-23","index":4643,"close":131.3,"high":136.1,"low":131.13,"open":133.73,"volume":1519900},{"timestamp":1721827800,"date":"2024-07-24","index":4644,"close":129.38,"high":131.26,"low":128.16,"open":130.67,"volume":999500},{"timestamp":1721914200,"date":"2024-07-25","index":4645,"close":125.14,"high":130,"low":123.36,"open":130,"volume":2123600},{"timestamp":1722000600,"date":"2024-07-26","index":4646,"close":130.5,"high":133.64,"low":129.21,"open":129.5,"volume":1876000},{"timestamp":1722259800,"date":"2024-07-29","index":4647,"close":132.51,"high":134.04,"low":130.77,"open":130.91,"volume":1337300},{"timestamp":1722346200,"date":"2024-07-30","index":4648,"close":132.61,"high":136.03,"low":130.91,"open":132.69,"volume":1694500},{"timestamp":1722432600,"date":"2024-07-31","index":4649,"close":134.37,"high":137.7,"low":132.61,"open":134.69,"volume":2432800}],"post":[{"timestamp":1722519000,"date":"2024-08-01","index":4650,"close":130.81,"high":133.04,"low":120.8,"open":126.59,"volume":4896100},{"timestamp":1722605400,"date":"2024-08-02","index":4651,"close":123.31,"high":125.37,"low":121.55,"open":123.86,"volume":2195500},{"timestamp":1722864600,"date":"2024-08-05","index":4652,"close":121.05,"high":122.38,"low":112.5,"open":114.55,"volume":1821700},{"timestamp":1722951000,"date":"2024-08-06","index":4653,"close":126.69,"high":127.45,"low":122.77,"open":123.15,"volume":1221300},{"timestamp":1723037400,"date":"2024-08-07","index":4654,"close":126.18,"high":131.72,"low":125.89,"open":128.49,"volume":1355000},{"timestamp":1723123800,"date":"2024-08-08","index":4655,"close":131.75,"high":132.48,"low":126.6,"open":127.64,"volume":914600},{"timestamp":1723210200,"date":"2024-08-09","index":4656,"close":132.27,"high":132.74,"low":129.48,"open":131.73,"volume":899700},{"timestamp":1723469400,"date":"2024-08-12","index":4657,"close":130.24,"high":132.44,"low":129.21,"open":132.27,"volume":1048600},{"timestamp":1723555800,"date":"2024-08-13","index":4658,"close":134.61,"high":135.85,"low":131.83,"open":132.06,"volume":1451400},{"timestamp":1723642200,"date":"2024-08-14","index":4659,"close":131.39,"high":136.55,"low":131.09,"open":135.33,"volume":1025500},{"timestamp":1723728600,"date":"2024-08-15","index":4660,"close":137.18,"high":138.66,"low":134.44,"open":136.66,"volume":926000}]},{"date":"2024-05-07","estimated":2.23,"reported":3.02,"pre":[{"timestamp":1713792600,"date":"2024-04-22","index":4580,"close":125.38,"high":127.47,"low":121.32,"open":121.82,"volume":1285300},{"timestamp":1713879000,"date":"2024-04-23","index":4581,"close":126.43,"high":128.45,"low":125.19,"open":125.65,"volume":1172200},{"timestamp":1713965400,"date":"2024-04-24","index":4582,"close":125.77,"high":127.37,"low":124.25,"open":126.68,"volume":664800},{"timestamp":1714051800,"date":"2024-04-25","index":4583,"close":123.51,"high":124.07,"low":120.33,"open":123.44,"volume":794200},{"timestamp":1714138200,"date":"2024-04-26","index":4584,"close":125.4,"high":127.73,"low":124.42,"open":125.31,"volume":847000},{"timestamp":1714397400,"date":"2024-04-29","index":4585,"close":127.69,"high":128.87,"low":126.02,"open":126.02,"volume":825300},{"timestamp":1714483800,"date":"2024-04-30","index":4586,"close":124.37,"high":127.56,"low":124.31,"open":126.73,"volume":756200},{"timestamp":1714570200,"date":"2024-05-01","index":4587,"close":123.55,"high":126.67,"low":121.5,"open":124.25,"volume":1010100},{"timestamp":1714656600,"date":"2024-05-02","index":4588,"close":126.7,"high":126.73,"low":123.62,"open":126.34,"volume":801400},{"timestamp":1714743000,"date":"2024-05-03","index":4589,"close":124.28,"high":129.59,"low":123.08,"open":129.59,"volume":1423400},{"timestamp":1715002200,"date":"2024-05-06","index":4590,"close":126.63,"high":128.24,"low":125.53,"open":125.9,"volume":1799400}],"post":[{"timestamp":1715088600,"date":"2024-05-07","index":4591,"close":136.49,"high":142.71,"low":132.1,"open":133.12,"volume":5366600},{"timestamp":1715175000,"date":"2024-05-08","index":4592,"close":135.42,"high":137.27,"low":133.15,"open":135.27,"volume":1204900},{"timestamp":1715261400,"date":"2024-05-09","index":4593,"close":139.7,"high":139.86,"low":134.77,"open":135.86,"volume":1419200},{"timestamp":1715347800,"date":"2024-05-10","index":4594,"close":143.27,"high":143.36,"low":139.18,"open":140.72,"volume":1711700},{"timestamp":1715607000,"date":"2024-05-13","index":4595,"close":142.94,"high":144.78,"low":141.02,"open":144.59,"volume":903900},{"timestamp":1715693400,"date":"2024-05-14","index":4596,"close":145.31,"high":147.36,"low":144.57,"open":144.77,"volume":1371200},{"timestamp":1715779800,"date":"2024-05-15","index":4597,"close":144.73,"high":148.16,"low":144.06,"open":146.83,"volume":1054200},{"timestamp":1715866200,"date":"2024-05-16","index":4598,"close":142.01,"high":145.38,"low":140.73,"open":144.8,"volume":1102200},{"timestamp":1715952600,"date":"2024-05-17","index":4599,"close":140.95,"high":142.78,"low":140.2,"open":142.16,"volume":878100},{"timestamp":1716211800,"date":"2024-05-20","index":4600,"close":139.32,"high":141.87,"low":139.01,"open":141.09,"volume":608900},{"timestamp":1716298200,"date":"2024-05-21","index":4601,"close":144.42,"high":144.89,"low":139.5,"open":139.54,"volume":1086600}]},{"date":"2024-02-15","estimated":2.37,"reported":2.58,"pre":[{"timestamp":1706711400,"date":"2024-01-31","index":4524,"close":101.48,"high":104.68,"low":101.41,"open":103,"volume":1278400},{"timestamp":1706797800,"date":"2024-02-01","index":4525,"close":100.81,"high":103.32,"low":98.89,"open":103.04,"volume":1759200},{"timestamp":1706884200,"date":"2024-02-02","index":4526,"close":98.18,"high":99.75,"low":96.91,"open":99.58,"volume":1664500},{"timestamp":1707143400,"date":"2024-02-05","index":4527,"close":96.21,"high":97.71,"low":95.26,"open":97.53,"volume":922000},{"timestamp":1707229800,"date":"2024-02-06","index":4528,"close":99,"high":99.6,"low":94.5,"open":96.49,"volume":1004300},{"timestamp":1707316200,"date":"2024-02-07","index":4529,"close":99.97,"high":100.51,"low":97.86,"open":99.82,"volume":1021000},{"timestamp":1707402600,"date":"2024-02-08","index":4530,"close":104.31,"high":104.37,"low":99.33,"open":100.97,"volume":1136000},{"timestamp":1707489000,"date":"2024-02-09","index":4531,"close":107.54,"high":107.77,"low":104.62,"open":105.1,"volume":1263900},{"timestamp":1707748200,"date":"2024-02-12","index":4532,"close":110.08,"high":112.41,"low":108,"open":108.14,"volume":1554100},{"timestamp":1707834600,"date":"2024-02-13","index":4533,"close":106.94,"high":108.5,"low":104.64,"open":105.4,"volume":1370100},{"timestamp":1707921000,"date":"2024-02-14","index":4534,"close":108.37,"high":109.67,"low":106.02,"open":108.99,"volume":1944300}],"post":[{"timestamp":1708007400,"date":"2024-02-15","index":4535,"close":121.63,"high":122.69,"low":112.32,"open":116.66,"volume":4853600},{"timestamp":1708093800,"date":"2024-02-16","index":4536,"close":118.98,"high":121.13,"low":117.69,"open":120.58,"volume":1888000},{"timestamp":1708439400,"date":"2024-02-20","index":4537,"close":115.59,"high":117.83,"low":113.7,"open":117.08,"volume":1482300},{"timestamp":1708525800,"date":"2024-02-21","index":4538,"close":115.72,"high":116.22,"low":113.32,"open":113.89,"volume":861200},{"timestamp":1708612200,"date":"2024-02-22","index":4539,"close":117.29,"high":118.53,"low":116.11,"open":116.65,"volume":1272400},{"timestamp":1708698600,"date":"2024-02-23","index":4540,"close":118.31,"high":119.44,"low":117.18,"open":117.28,"volume":891700},{"timestamp":1708957800,"date":"2024-02-26","index":4541,"close":119.88,"high":120.43,"low":118.05,"open":118.75,"volume":1099000},{"timestamp":1709044200,"date":"2024-02-27","index":4542,"close":121.09,"high":121.64,"low":118.52,"open":118.52,"volume":1189800},{"timestamp":1709130600,"date":"2024-02-28","index":4543,"close":123.26,"high":124.42,"low":119.86,"open":120.17,"volume":1015700},{"timestamp":1709217000,"date":"2024-02-29","index":4544,"close":122.25,"high":125.5,"low":121.87,"open":124.7,"volume":1423300},{"timestamp":1709303400,"date":"2024-03-01","index":4545,"close":124.81,"high":126.03,"low":122.09,"open":123.57,"volume":1084400}]},{"date":"2023-11-02","estimated":3.1,"reported":3.25,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":4453,"close":85.3,"high":86.97,"low":85.05,"open":86.18,"volume":1209600},{"timestamp":1697722200,"date":"2023-10-19","index":4454,"close":84.45,"high":86.31,"low":84.14,"open":85.3,"volume":1292800},{"timestamp":1697808600,"date":"2023-10-20","index":4455,"close":85.56,"high":88.52,"low":85.06,"open":86.8,"volume":1290000},{"timestamp":1698067800,"date":"2023-10-23","index":4456,"close":84.85,"high":86.32,"low":84.28,"open":85.28,"volume":1087600},{"timestamp":1698154200,"date":"2023-10-24","index":4457,"close":89.16,"high":89.92,"low":86.27,"open":86.27,"volume":1539800},{"timestamp":1698240600,"date":"2023-10-25","index":4458,"close":87.52,"high":89.4,"low":87.47,"open":88.89,"volume":1076300},{"timestamp":1698327000,"date":"2023-10-26","index":4459,"close":86.35,"high":88.68,"low":85.71,"open":87.16,"volume":1271700},{"timestamp":1698413400,"date":"2023-10-27","index":4460,"close":85.98,"high":89.55,"low":85.84,"open":87.08,"volume":1113300},{"timestamp":1698672600,"date":"2023-10-30","index":4461,"close":87.48,"high":88.84,"low":87,"open":87,"volume":1242600},{"timestamp":1698759000,"date":"2023-10-31","index":4462,"close":89.32,"high":90.03,"low":87.4,"open":87.4,"volume":1398500},{"timestamp":1698845400,"date":"2023-11-01","index":4463,"close":87.41,"high":89.67,"low":84.69,"open":89.32,"volume":2640300}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":4464,"close":82.79,"high":82.85,"low":74,"open":74.2,"volume":6414400},{"timestamp":1699018200,"date":"2023-11-03","index":4465,"close":83.93,"high":87.43,"low":82.59,"open":84,"volume":2183500},{"timestamp":1699281000,"date":"2023-11-06","index":4466,"close":82.2,"high":84.48,"low":81.03,"open":84.28,"volume":1495200},{"timestamp":1699367400,"date":"2023-11-07","index":4467,"close":84.4,"high":84.47,"low":82.2,"open":82.29,"volume":1194500},{"timestamp":1699453800,"date":"2023-11-08","index":4468,"close":82.98,"high":84.65,"low":81.63,"open":84.4,"volume":1322100},{"timestamp":1699540200,"date":"2023-11-09","index":4469,"close":79.24,"high":83.57,"low":79.19,"open":83.57,"volume":1425400},{"timestamp":1699626600,"date":"2023-11-10","index":4470,"close":79.69,"high":79.71,"low":78.11,"open":79.3,"volume":1223000},{"timestamp":1699885800,"date":"2023-11-13","index":4471,"close":77.27,"high":79.63,"low":77.16,"open":79.1,"volume":1608600},{"timestamp":1699972200,"date":"2023-11-14","index":4472,"close":85.14,"high":85.19,"low":79.44,"open":79.5,"volume":1908000},{"timestamp":1700058600,"date":"2023-11-15","index":4473,"close":89.51,"high":91.61,"low":86.5,"open":86.69,"volume":2352400},{"timestamp":1700145000,"date":"2023-11-16","index":4474,"close":87.82,"high":88.97,"low":86.74,"open":88.5,"volume":1065100}]},{"date":"2023-07-27","estimated":2.97,"reported":3.59,"pre":[{"timestamp":1689168600,"date":"2023-07-12","index":4384,"close":126.42,"high":126.68,"low":122.15,"open":122.97,"volume":1834000},{"timestamp":1689255000,"date":"2023-07-13","index":4385,"close":125.99,"high":129.89,"low":123.76,"open":127.73,"volume":1786100},{"timestamp":1689341400,"date":"2023-07-14","index":4386,"close":124.04,"high":126.78,"low":123.52,"open":125.99,"volume":1370000},{"timestamp":1689600600,"date":"2023-07-17","index":4387,"close":127.1,"high":127.49,"low":122.35,"open":124.07,"volume":1183900},{"timestamp":1689687000,"date":"2023-07-18","index":4388,"close":127.34,"high":128.85,"low":125.15,"open":126.83,"volume":1285800},{"timestamp":1689773400,"date":"2023-07-19","index":4389,"close":129.89,"high":130.36,"low":127.22,"open":128.45,"volume":1115700},{"timestamp":1689859800,"date":"2023-07-20","index":4390,"close":121.84,"high":129.68,"low":121.77,"open":129.68,"volume":1702800},{"timestamp":1689946200,"date":"2023-07-21","index":4391,"close":122.81,"high":125.63,"low":122.62,"open":124.05,"volume":1105100},{"timestamp":1690205400,"date":"2023-07-24","index":4392,"close":122.66,"high":126.42,"low":122.14,"open":123.82,"volume":1571300},{"timestamp":1690291800,"date":"2023-07-25","index":4393,"close":121.87,"high":124.69,"low":121.69,"open":122.58,"volume":1479800},{"timestamp":1690378200,"date":"2023-07-26","index":4394,"close":119.8,"high":122.55,"low":118.39,"open":121,"volume":2410900}],"post":[{"timestamp":1690464600,"date":"2023-07-27","index":4395,"close":102.3,"high":111.14,"low":101.01,"open":110.38,"volume":10487000},{"timestamp":1690551000,"date":"2023-07-28","index":4396,"close":108.14,"high":108.76,"low":103.71,"open":105.16,"volume":4591000},{"timestamp":1690810200,"date":"2023-07-31","index":4397,"close":108.35,"high":108.69,"low":105.91,"open":108.49,"volume":3093500},{"timestamp":1690896600,"date":"2023-08-01","index":4398,"close":107,"high":108,"low":105.8,"open":107.09,"volume":1674700},{"timestamp":1690983000,"date":"2023-08-02","index":4399,"close":104.3,"high":106.37,"low":102.83,"open":105.83,"volume":2135800},{"timestamp":1691069400,"date":"2023-08-03","index":4400,"close":103.77,"high":105.76,"low":103.36,"open":104.79,"volume":1788400},{"timestamp":1691155800,"date":"2023-08-04","index":4401,"close":105.91,"high":108.25,"low":104.47,"open":105.13,"volume":2301600},{"timestamp":1691415000,"date":"2023-08-07","index":4402,"close":104.48,"high":106.79,"low":103.3,"open":106.16,"volume":1384600},{"timestamp":1691501400,"date":"2023-08-08","index":4403,"close":104.06,"high":104.24,"low":101.21,"open":102.39,"volume":1646900},{"timestamp":1691587800,"date":"2023-08-09","index":4404,"close":102.95,"high":104.38,"low":101.73,"open":103.2,"volume":1061000},{"timestamp":1691674200,"date":"2023-08-10","index":4405,"close":103,"high":106.19,"low":102.11,"open":103.38,"volume":1379800}]},{"date":"2023-04-27","estimated":2.15,"reported":2.61,"pre":[{"timestamp":1681306200,"date":"2023-04-12","index":4322,"close":126.19,"high":130.41,"low":126,"open":129.46,"volume":970800},{"timestamp":1681392600,"date":"2023-04-13","index":4323,"close":130.78,"high":131.28,"low":126.88,"open":128,"volume":909000},{"timestamp":1681479000,"date":"2023-04-14","index":4324,"close":134.3,"high":134.8,"low":131.01,"open":131.45,"volume":1256200},{"timestamp":1681738200,"date":"2023-04-17","index":4325,"close":139.04,"high":140.16,"low":135.35,"open":135.55,"volume":1980600},{"timestamp":1681824600,"date":"2023-04-18","index":4326,"close":143.75,"high":145.19,"low":138.92,"open":140.6,"volume":1923600},{"timestamp":1681911000,"date":"2023-04-19","index":4327,"close":144.37,"high":146.23,"low":142.01,"open":142.69,"volume":1691000},{"timestamp":1681997400,"date":"2023-04-20","index":4328,"close":145.73,"high":146.85,"low":142.12,"open":142.33,"volume":1189400},{"timestamp":1682083800,"date":"2023-04-21","index":4329,"close":147.18,"high":148.18,"low":144.07,"open":145.83,"volume":1055800},{"timestamp":1682343000,"date":"2023-04-24","index":4330,"close":151.13,"high":151.32,"low":146.68,"open":146.68,"volume":1947600},{"timestamp":1682429400,"date":"2023-04-25","index":4331,"close":145.33,"high":150.56,"low":144.73,"open":149.06,"volume":1457300},{"timestamp":1682515800,"date":"2023-04-26","index":4332,"close":147.78,"high":150.28,"low":143.83,"open":145.35,"volume":2089000}],"post":[{"timestamp":1682602200,"date":"2023-04-27","index":4333,"close":124.32,"high":136.5,"low":116.61,"open":135.8,"volume":10529500},{"timestamp":1682688600,"date":"2023-04-28","index":4334,"close":123.67,"high":124.8,"low":118.53,"open":123.01,"volume":3114100},{"timestamp":1682947800,"date":"2023-05-01","index":4335,"close":120.98,"high":125.5,"low":119.44,"open":123.88,"volume":1744900},{"timestamp":1683034200,"date":"2023-05-02","index":4336,"close":120.16,"high":120.74,"low":116.5,"open":120.67,"volume":1668700},{"timestamp":1683120600,"date":"2023-05-03","index":4337,"close":120.13,"high":121.93,"low":118.83,"open":119.84,"volume":1526700},{"timestamp":1683207000,"date":"2023-05-04","index":4338,"close":109.85,"high":119.61,"low":109.4,"open":119.08,"volume":2266700},{"timestamp":1683293400,"date":"2023-05-05","index":4339,"close":114.48,"high":115.61,"low":110.04,"open":111.7,"volume":1534700},{"timestamp":1683552600,"date":"2023-05-08","index":4340,"close":116.75,"high":117.08,"low":113.53,"open":115.11,"volume":1197900},{"timestamp":1683639000,"date":"2023-05-09","index":4341,"close":116.91,"high":117.07,"low":113.36,"open":115.03,"volume":1312300},{"timestamp":1683725400,"date":"2023-05-10","index":4342,"close":116.46,"high":119.04,"low":114.37,"open":118.68,"volume":1151000},{"timestamp":1683811800,"date":"2023-05-11","index":4343,"close":116.8,"high":117.6,"low":114.68,"open":116.2,"volume":883100}]},{"date":"2023-02-16","estimated":2.26,"reported":2.65,"pre":[{"timestamp":1675261800,"date":"2023-02-01","index":4274,"close":125.24,"high":126.96,"low":121.35,"open":122.2,"volume":1624500},{"timestamp":1675348200,"date":"2023-02-02","index":4275,"close":125.42,"high":128.8,"low":123.7,"open":126.03,"volume":1168200},{"timestamp":1675434600,"date":"2023-02-03","index":4276,"close":121.98,"high":126.99,"low":120.89,"open":122.9,"volume":1945500},{"timestamp":1675693800,"date":"2023-02-06","index":4277,"close":118.73,"high":121.14,"low":117.2,"open":120,"volume":1446300},{"timestamp":1675780200,"date":"2023-02-07","index":4278,"close":120.56,"high":121.26,"low":115.81,"open":118.48,"volume":1459300},{"timestamp":1675866600,"date":"2023-02-08","index":4279,"close":116.62,"high":119.38,"low":115.84,"open":118.39,"volume":1608000},{"timestamp":1675953000,"date":"2023-02-09","index":4280,"close":114.78,"high":119.43,"low":113.93,"open":119.02,"volume":1304500},{"timestamp":1676039400,"date":"2023-02-10","index":4281,"close":115.3,"high":115.86,"low":110.69,"open":112.74,"volume":1592800},{"timestamp":1676298600,"date":"2023-02-13","index":4282,"close":118.65,"high":119.15,"low":112.73,"open":116.44,"volume":2069600},{"timestamp":1676385000,"date":"2023-02-14","index":4283,"close":122.43,"high":122.78,"low":116.09,"open":116.52,"volume":1893500},{"timestamp":1676471400,"date":"2023-02-15","index":4284,"close":125.67,"high":125.87,"low":121.57,"open":121.75,"volume":1851300}],"post":[{"timestamp":1676557800,"date":"2023-02-16","index":4285,"close":131.2,"high":143.5,"low":130.46,"open":132.85,"volume":5664800},{"timestamp":1676644200,"date":"2023-02-17","index":4286,"close":131.47,"high":136.22,"low":129.74,"open":131.29,"volume":2440400},{"timestamp":1676989800,"date":"2023-02-21","index":4287,"close":118.72,"high":131.34,"low":118.19,"open":129,"volume":2611700},{"timestamp":1677076200,"date":"2023-02-22","index":4288,"close":125.18,"high":125.21,"low":116.65,"open":118.64,"volume":2057400},{"timestamp":1677162600,"date":"2023-02-23","index":4289,"close":125.47,"high":128.8,"low":123.57,"open":127.5,"volume":1280000},{"timestamp":1677249000,"date":"2023-02-24","index":4290,"close":122.36,"high":123.89,"low":121.73,"open":122.87,"volume":1061800},{"timestamp":1677508200,"date":"2023-02-27","index":4291,"close":123.58,"high":126.13,"low":122.94,"open":123.93,"volume":1130300},{"timestamp":1677594600,"date":"2023-02-28","index":4292,"close":121.71,"high":124.05,"low":121.29,"open":123.42,"volume":1225600},{"timestamp":1677681000,"date":"2023-03-01","index":4293,"close":124.45,"high":125.76,"low":121.1,"open":123.08,"volume":1396200},{"timestamp":1677767400,"date":"2023-03-02","index":4294,"close":125.35,"high":125.98,"low":122,"open":123.22,"volume":928100},{"timestamp":1677853800,"date":"2023-03-03","index":4295,"close":125.54,"high":126.33,"low":121.78,"open":125.97,"volume":1548100}]},{"date":"2022-11-03","estimated":2.61,"reported":2.97,"pre":[{"timestamp":1666186200,"date":"2022-10-19","index":4203,"close":77.1,"high":78.62,"low":75.95,"open":77.93,"volume":1534100},{"timestamp":1666272600,"date":"2022-10-20","index":4204,"close":73.3,"high":79.97,"low":73.26,"open":77.44,"volume":1933300},{"timestamp":1666359000,"date":"2022-10-21","index":4205,"close":77.71,"high":77.85,"low":72.96,"open":73.44,"volume":1701900},{"timestamp":1666618200,"date":"2022-10-24","index":4206,"close":76.42,"high":78.34,"low":74.36,"open":78.03,"volume":1361000},{"timestamp":1666704600,"date":"2022-10-25","index":4207,"close":79.52,"high":80.72,"low":77.09,"open":77.09,"volume":1541800},{"timestamp":1666791000,"date":"2022-10-26","index":4208,"close":76.71,"high":80.4,"low":76.4,"open":78,"volume":1649400},{"timestamp":1666877400,"date":"2022-10-27","index":4209,"close":73.39,"high":78.65,"low":73.3,"open":77.91,"volume":1833500},{"timestamp":1666963800,"date":"2022-10-28","index":4210,"close":71.81,"high":73.36,"low":68.56,"open":73.2,"volume":2645100},{"timestamp":1667223000,"date":"2022-10-31","index":4211,"close":70.75,"high":72.2,"low":69.71,"open":70.86,"volume":1660900},{"timestamp":1667309400,"date":"2022-11-01","index":4212,"close":71.68,"high":74.47,"low":70.44,"open":72.53,"volume":1614100},{"timestamp":1667395800,"date":"2022-11-02","index":4213,"close":67.05,"high":71.49,"low":66.6,"open":71,"volume":2897100}],"post":[{"timestamp":1667482200,"date":"2022-11-03","index":4214,"close":76.6,"high":78.48,"low":67.61,"open":70.09,"volume":5122600},{"timestamp":1667568600,"date":"2022-11-04","index":4215,"close":85.38,"high":85.43,"low":76.82,"open":78.81,"volume":3825700},{"timestamp":1667831400,"date":"2022-11-07","index":4216,"close":80.4,"high":86.97,"low":77.56,"open":86.69,"volume":3196000},{"timestamp":1667917800,"date":"2022-11-08","index":4217,"close":82.93,"high":84.32,"low":80.72,"open":81.17,"volume":2182700},{"timestamp":1668004200,"date":"2022-11-09","index":4218,"close":81.13,"high":85.88,"low":80.8,"open":81.85,"volume":1794200},{"timestamp":1668090600,"date":"2022-11-10","index":4219,"close":92.36,"high":92.44,"low":85.68,"open":85.91,"volume":2535500},{"timestamp":1668177000,"date":"2022-11-11","index":4220,"close":93.24,"high":98.7,"low":92.46,"open":93.36,"volume":3325700},{"timestamp":1668436200,"date":"2022-11-14","index":4221,"close":90.89,"high":92.72,"low":89.06,"open":92.63,"volume":1639800},{"timestamp":1668522600,"date":"2022-11-15","index":4222,"close":96.66,"high":99.45,"low":92.28,"open":94.28,"volume":2812300},{"timestamp":1668609000,"date":"2022-11-16","index":4223,"close":97.28,"high":99.91,"low":94.07,"open":95.16,"volume":2218700},{"timestamp":1668695400,"date":"2022-11-17","index":4224,"close":98.31,"high":98.4,"low":94.25,"open":95.8,"volume":1478100}]},{"date":"2022-08-04","estimated":2.66,"reported":3.24,"pre":[{"timestamp":1658323800,"date":"2022-07-20","index":4139,"close":62.61,"high":62.95,"low":57.08,"open":57.55,"volume":2862200},{"timestamp":1658410200,"date":"2022-07-21","index":4140,"close":63.89,"high":63.89,"low":61.14,"open":62.17,"volume":2316100},{"timestamp":1658496600,"date":"2022-07-22","index":4141,"close":62.84,"high":65,"low":61.5,"open":63.82,"volume":1458900},{"timestamp":1658755800,"date":"2022-07-25","index":4142,"close":60.88,"high":62.55,"low":60.25,"open":62.51,"volume":1167700},{"timestamp":1658842200,"date":"2022-07-26","index":4143,"close":58.35,"high":60.06,"low":57.38,"open":59,"volume":1360000},{"timestamp":1658928600,"date":"2022-07-27","index":4144,"close":61.32,"high":61.55,"low":58.6,"open":59.75,"volume":1431900},{"timestamp":1659015000,"date":"2022-07-28","index":4145,"close":66.56,"high":66.9,"low":61.1,"open":61.86,"volume":2635600},{"timestamp":1659101400,"date":"2022-07-29","index":4146,"close":71.64,"high":72,"low":65.76,"open":67,"volume":2747400},{"timestamp":1659360600,"date":"2022-08-01","index":4147,"close":72.66,"high":74,"low":70.2,"open":71,"volume":1760500},{"timestamp":1659447000,"date":"2022-08-02","index":4148,"close":72.74,"high":73.71,"low":71.34,"open":72.09,"volume":1578600},{"timestamp":1659533400,"date":"2022-08-03","index":4149,"close":77.38,"high":77.74,"low":73.73,"open":73.73,"volume":2100400}],"post":[{"timestamp":1659619800,"date":"2022-08-04","index":4150,"close":69.08,"high":71.81,"low":66.01,"open":69.18,"volume":6350900},{"timestamp":1659706200,"date":"2022-08-05","index":4151,"close":73.61,"high":73.66,"low":67.25,"open":68.03,"volume":3329500},{"timestamp":1659965400,"date":"2022-08-08","index":4152,"close":74.14,"high":77.35,"low":73.39,"open":74,"volume":2023700},{"timestamp":1660051800,"date":"2022-08-09","index":4153,"close":70.97,"high":73.25,"low":70.01,"open":72.7,"volume":1617700},{"timestamp":1660138200,"date":"2022-08-10","index":4154,"close":75.57,"high":75.92,"low":73.34,"open":73.6,"volume":1651700},{"timestamp":1660224600,"date":"2022-08-11","index":4155,"close":76.8,"high":79.3,"low":75.99,"open":77,"volume":1730900},{"timestamp":1660311000,"date":"2022-08-12","index":4156,"close":77.94,"high":78.19,"low":76.31,"open":77.7,"volume":1030600},{"timestamp":1660570200,"date":"2022-08-15","index":4157,"close":78.83,"high":79.63,"low":76.69,"open":77.38,"volume":1378900},{"timestamp":1660656600,"date":"2022-08-16","index":4158,"close":79.16,"high":80.59,"low":76.63,"open":78.69,"volume":1304900},{"timestamp":1660743000,"date":"2022-08-17","index":4159,"close":76.75,"high":78.61,"low":75.79,"open":77.86,"volume":1233200},{"timestamp":1660829400,"date":"2022-08-18","index":4160,"close":76.92,"high":77.29,"low":75.38,"open":76.5,"volume":1100400}]},{"date":"2022-05-05","estimated":1.55,"reported":2.05,"pre":[{"timestamp":1650461400,"date":"2022-04-20","index":4077,"close":76.32,"high":78.73,"low":76.26,"open":78.3,"volume":1431800},{"timestamp":1650547800,"date":"2022-04-21","index":4078,"close":74.16,"high":79.51,"low":73.42,"open":78.53,"volume":1288100},{"timestamp":1650634200,"date":"2022-04-22","index":4079,"close":71.18,"high":74.01,"low":70.67,"open":73.51,"volume":1172400},{"timestamp":1650893400,"date":"2022-04-25","index":4080,"close":69.4,"high":69.8,"low":66.8,"open":69.71,"volume":1649600},{"timestamp":1650979800,"date":"2022-04-26","index":4081,"close":65.02,"high":68.82,"low":64.7,"open":68.75,"volume":1533100},{"timestamp":1651066200,"date":"2022-04-27","index":4082,"close":66.58,"high":68.36,"low":65.13,"open":65.45,"volume":1487300},{"timestamp":1651152600,"date":"2022-04-28","index":4083,"close":67.82,"high":68.92,"low":65.35,"open":68.1,"volume":1549100},{"timestamp":1651239000,"date":"2022-04-29","index":4084,"close":66.43,"high":71.01,"low":66.28,"open":67.83,"volume":1373600},{"timestamp":1651498200,"date":"2022-05-02","index":4085,"close":70.96,"high":71.1,"low":65.99,"open":66.75,"volume":1591700},{"timestamp":1651584600,"date":"2022-05-03","index":4086,"close":70.44,"high":71.03,"low":68.41,"open":70.5,"volume":1126600},{"timestamp":1651671000,"date":"2022-05-04","index":4087,"close":72.21,"high":72.4,"low":67.4,"open":70.86,"volume":1914000}],"post":[{"timestamp":1651757400,"date":"2022-05-05","index":4088,"close":65.63,"high":75.5,"low":64.81,"open":75,"volume":4708200},{"timestamp":1651843800,"date":"2022-05-06","index":4089,"close":60.87,"high":65.6,"low":59.57,"open":65.02,"volume":3169300},{"timestamp":1652103000,"date":"2022-05-09","index":4090,"close":54.22,"high":59.89,"low":54.06,"open":59.3,"volume":3129500},{"timestamp":1652189400,"date":"2022-05-10","index":4091,"close":54.2,"high":56.81,"low":51.26,"open":56.8,"volume":2840100},{"timestamp":1652275800,"date":"2022-05-11","index":4092,"close":52.35,"high":56.86,"low":52.24,"open":55.78,"volume":2339200},{"timestamp":1652362200,"date":"2022-05-12","index":4093,"close":56.05,"high":57.06,"low":51.44,"open":51.46,"volume":2839400},{"timestamp":1652448600,"date":"2022-05-13","index":4094,"close":58.34,"high":60.51,"low":57.2,"open":57.49,"volume":2081700},{"timestamp":1652707800,"date":"2022-05-16","index":4095,"close":56.48,"high":58.52,"low":56.03,"open":57.55,"volume":1393500},{"timestamp":1652794200,"date":"2022-05-17","index":4096,"close":57.22,"high":58.85,"low":55.11,"open":58.06,"volume":1604100},{"timestamp":1652880600,"date":"2022-05-18","index":4097,"close":55.24,"high":59.37,"low":54.35,"open":56.32,"volume":2242900},{"timestamp":1652967000,"date":"2022-05-19","index":4098,"close":54.28,"high":55.5,"low":52.87,"open":54.2,"volume":2060900}]},{"date":"2022-02-16","estimated":2,"reported":2.15,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":4023,"close":103.66,"high":104.16,"low":99.41,"open":103.26,"volume":1314100},{"timestamp":1643812200,"date":"2022-02-02","index":4024,"close":103.61,"high":106.4,"low":101.51,"open":106.36,"volume":1157100},{"timestamp":1643898600,"date":"2022-02-03","index":4025,"close":98.83,"high":102.94,"low":98.37,"open":100.25,"volume":1336400},{"timestamp":1643985000,"date":"2022-02-04","index":4026,"close":99.74,"high":101.12,"low":97.12,"open":99.35,"volume":1232400},{"timestamp":1644244200,"date":"2022-02-07","index":4027,"close":100.31,"high":102.51,"low":99.39,"open":99.96,"volume":756500},{"timestamp":1644330600,"date":"2022-02-08","index":4028,"close":103.28,"high":103.6,"low":98.65,"open":100.2,"volume":814500},{"timestamp":1644417000,"date":"2022-02-09","index":4029,"close":108.39,"high":109.23,"low":104.93,"open":105.98,"volume":1816300},{"timestamp":1644503400,"date":"2022-02-10","index":4030,"close":105.22,"high":111.18,"low":104.16,"open":105.44,"volume":1599800},{"timestamp":1644589800,"date":"2022-02-11","index":4031,"close":98.2,"high":105.7,"low":96.55,"open":104.78,"volume":2263500},{"timestamp":1644849000,"date":"2022-02-14","index":4032,"close":97.73,"high":100.93,"low":96.8,"open":99.18,"volume":1455600},{"timestamp":1644935400,"date":"2022-02-15","index":4033,"close":101.23,"high":102.01,"low":99.08,"open":100.3,"volume":1731500}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":4034,"close":94.8,"high":97.9,"low":93.01,"open":93.8,"volume":4126500},{"timestamp":1645108200,"date":"2022-02-17","index":4035,"close":82.09,"high":94.76,"low":82.05,"open":94.54,"volume":5147400},{"timestamp":1645194600,"date":"2022-02-18","index":4036,"close":79.26,"high":84.03,"low":78.83,"open":83.91,"volume":3415600},{"timestamp":1645540200,"date":"2022-02-22","index":4037,"close":81.19,"high":83.66,"low":78.15,"open":78.49,"volume":2533700},{"timestamp":1645626600,"date":"2022-02-23","index":4038,"close":79.78,"high":83.06,"low":79.44,"open":82.25,"volume":1984900},{"timestamp":1645713000,"date":"2022-02-24","index":4039,"close":83.89,"high":84.07,"low":75.71,"open":76.48,"volume":2096900},{"timestamp":1645799400,"date":"2022-02-25","index":4040,"close":83.62,"high":84.44,"low":80.81,"open":83.14,"volume":1510100},{"timestamp":1646058600,"date":"2022-02-28","index":4041,"close":83.73,"high":84.21,"low":80.64,"open":82.06,"volume":1801100},{"timestamp":1646145000,"date":"2022-03-01","index":4042,"close":79.78,"high":84.24,"low":79.39,"open":83.73,"volume":1543500},{"timestamp":1646231400,"date":"2022-03-02","index":4043,"close":82.67,"high":83.94,"low":80,"open":80.73,"volume":1412400},{"timestamp":1646317800,"date":"2022-03-03","index":4044,"close":77.03,"high":83.22,"low":76.18,"open":82.66,"volume":2020400}]},{"date":"2021-10-21","estimated":1.88,"reported":2.47,"pre":[{"timestamp":1633527000,"date":"2021-10-06","index":3942,"close":138.31,"high":139.86,"low":133.86,"open":134.88,"volume":1127800},{"timestamp":1633613400,"date":"2021-10-07","index":3943,"close":139.54,"high":142.74,"low":139.05,"open":140.53,"volume":1073600},{"timestamp":1633699800,"date":"2021-10-08","index":3944,"close":130.4,"high":140.14,"low":129.89,"open":139.5,"volume":2414300},{"timestamp":1633959000,"date":"2021-10-11","index":3945,"close":125.62,"high":131.4,"low":125.54,"open":129.8,"volume":2207800},{"timestamp":1634045400,"date":"2021-10-12","index":3946,"close":130.09,"high":131.16,"low":125.89,"open":126.89,"volume":1230100},{"timestamp":1634131800,"date":"2021-10-13","index":3947,"close":132.47,"high":133.49,"low":130.2,"open":130.51,"volume":1063600},{"timestamp":1634218200,"date":"2021-10-14","index":3948,"close":136.62,"high":136.95,"low":133.81,"open":135.25,"volume":1540000},{"timestamp":1634304600,"date":"2021-10-15","index":3949,"close":137.19,"high":139.7,"low":136.91,"open":137.98,"volume":1155500},{"timestamp":1634563800,"date":"2021-10-18","index":3950,"close":143.15,"high":143.42,"low":136.52,"open":136.74,"volume":1141300},{"timestamp":1634650200,"date":"2021-10-19","index":3951,"close":142.4,"high":145.37,"low":140.19,"open":144.5,"volume":1712100},{"timestamp":1634736600,"date":"2021-10-20","index":3952,"close":135.93,"high":143.2,"low":135.32,"open":142.76,"volume":2193600}],"post":[{"timestamp":1634823000,"date":"2021-10-21","index":3953,"close":148.6,"high":155.5,"low":143.39,"open":152,"volume":8067300},{"timestamp":1634909400,"date":"2021-10-22","index":3954,"close":149.76,"high":154.44,"low":147.38,"open":147.8,"volume":2162600},{"timestamp":1635168600,"date":"2021-10-25","index":3955,"close":155.64,"high":159.74,"low":151.61,"open":152.29,"volume":2222900},{"timestamp":1635255000,"date":"2021-10-26","index":3956,"close":154.24,"high":160.75,"low":152.77,"open":156.4,"volume":1713400},{"timestamp":1635341400,"date":"2021-10-27","index":3957,"close":151.88,"high":155.02,"low":150.23,"open":154.42,"volume":1188000},{"timestamp":1635427800,"date":"2021-10-28","index":3958,"close":156.53,"high":157.1,"low":151.9,"open":152.2,"volume":1168600},{"timestamp":1635514200,"date":"2021-10-29","index":3959,"close":161.45,"high":161.75,"low":155.84,"open":155.84,"volume":1278200},{"timestamp":1635773400,"date":"2021-11-01","index":3960,"close":167.73,"high":169.09,"low":162.7,"open":162.7,"volume":1510000},{"timestamp":1635859800,"date":"2021-11-02","index":3961,"close":167.4,"high":171.36,"low":165.53,"open":168.44,"volume":1110800},{"timestamp":1635946200,"date":"2021-11-03","index":3962,"close":173.3,"high":175.25,"low":166.74,"open":166.74,"volume":1324600},{"timestamp":1636032600,"date":"2021-11-04","index":3963,"close":177.42,"high":179.47,"low":173.8,"open":175.31,"volume":1801500}]},{"date":"2021-07-22","estimated":1.6,"reported":2.23,"pre":[{"timestamp":1625664600,"date":"2021-07-07","index":3878,"close":112.81,"high":114.22,"low":111,"open":113.5,"volume":843200},{"timestamp":1625751000,"date":"2021-07-08","index":3879,"close":113.45,"high":114.3,"low":106.2,"open":109.75,"volume":957500},{"timestamp":1625837400,"date":"2021-07-09","index":3880,"close":117,"high":117.38,"low":114.56,"open":114.56,"volume":672500},{"timestamp":1626096600,"date":"2021-07-12","index":3881,"close":117.61,"high":117.83,"low":115.09,"open":117,"volume":706200},{"timestamp":1626183000,"date":"2021-07-13","index":3882,"close":117.06,"high":117.99,"low":115.39,"open":117.03,"volume":571600},{"timestamp":1626269400,"date":"2021-07-14","index":3883,"close":116.62,"high":120.92,"low":116.4,"open":118.58,"volume":752400},{"timestamp":1626355800,"date":"2021-07-15","index":3884,"close":115.72,"high":117.5,"low":113.71,"open":116.97,"volume":1266200},{"timestamp":1626442200,"date":"2021-07-16","index":3885,"close":112.26,"high":116.69,"low":111.66,"open":116.69,"volume":1026900},{"timestamp":1626701400,"date":"2021-07-19","index":3886,"close":112.56,"high":114.11,"low":107.75,"open":109.47,"volume":964800},{"timestamp":1626787800,"date":"2021-07-20","index":3887,"close":116.29,"high":117.12,"low":112.18,"open":113.54,"volume":881500},{"timestamp":1626874200,"date":"2021-07-21","index":3888,"close":119.98,"high":120.33,"low":117.38,"open":117.51,"volume":1270000}],"post":[{"timestamp":1626960600,"date":"2021-07-22","index":3889,"close":131.93,"high":136.5,"low":125.24,"open":133.56,"volume":5852600},{"timestamp":1627047000,"date":"2021-07-23","index":3890,"close":131.29,"high":134.48,"low":129.25,"open":133,"volume":1522600},{"timestamp":1627306200,"date":"2021-07-26","index":3891,"close":131.82,"high":133.2,"low":129.82,"open":131.59,"volume":995300},{"timestamp":1627392600,"date":"2021-07-27","index":3892,"close":128.69,"high":131.37,"low":125.35,"open":131.31,"volume":1098100},{"timestamp":1627479000,"date":"2021-07-28","index":3893,"close":131.25,"high":131.33,"low":127.52,"open":128.87,"volume":845200},{"timestamp":1627565400,"date":"2021-07-29","index":3894,"close":136.05,"high":137.65,"low":132.05,"open":134.38,"volume":1724600},{"timestamp":1627651800,"date":"2021-07-30","index":3895,"close":135.81,"high":138.69,"low":134.37,"open":135.05,"volume":1050700},{"timestamp":1627911000,"date":"2021-08-02","index":3896,"close":136.64,"high":140.99,"low":135.82,"open":137.63,"volume":1234500},{"timestamp":1627997400,"date":"2021-08-03","index":3897,"close":137.09,"high":138.87,"low":135.24,"open":137.53,"volume":691700},{"timestamp":1628083800,"date":"2021-08-04","index":3898,"close":140.43,"high":142.58,"low":136,"open":136,"volume":902700},{"timestamp":1628170200,"date":"2021-08-05","index":3899,"close":141.91,"high":144.26,"low":140.68,"open":140.86,"volume":743300}]},{"date":"2021-04-27","estimated":0.89,"reported":1.49,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":3818,"close":82.7,"high":83.2,"low":80.27,"open":82.29,"volume":753900},{"timestamp":1618320600,"date":"2021-04-13","index":3819,"close":78.9,"high":82.54,"low":77.74,"open":82.47,"volume":1236300},{"timestamp":1618407000,"date":"2021-04-14","index":3820,"close":80.29,"high":81.57,"low":78.84,"open":79.08,"volume":891000},{"timestamp":1618493400,"date":"2021-04-15","index":3821,"close":78.4,"high":80.85,"low":78.09,"open":80.75,"volume":881000},{"timestamp":1618579800,"date":"2021-04-16","index":3822,"close":79.04,"high":80.37,"low":78.93,"open":79.62,"volume":710300},{"timestamp":1618839000,"date":"2021-04-19","index":3823,"close":77.88,"high":79.6,"low":76.82,"open":78.76,"volume":1117900},{"timestamp":1618925400,"date":"2021-04-20","index":3824,"close":75.07,"high":78.05,"low":73.56,"open":78.05,"volume":1239600},{"timestamp":1619011800,"date":"2021-04-21","index":3825,"close":77.98,"high":78.22,"low":74.25,"open":74.86,"volume":868100},{"timestamp":1619098200,"date":"2021-04-22","index":3826,"close":81.25,"high":82.3,"low":78.1,"open":78.1,"volume":1406800},{"timestamp":1619184600,"date":"2021-04-23","index":3827,"close":84.15,"high":84.43,"low":81.7,"open":81.83,"volume":1301800},{"timestamp":1619443800,"date":"2021-04-26","index":3828,"close":84.84,"high":85.77,"low":84.01,"open":84.89,"volume":1807800}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":3829,"close":97.82,"high":101,"low":92.13,"open":94.7,"volume":9372700},{"timestamp":1619616600,"date":"2021-04-28","index":3830,"close":98.41,"high":102.85,"low":95.91,"open":98.94,"volume":3417300},{"timestamp":1619703000,"date":"2021-04-29","index":3831,"close":101.86,"high":101.9,"low":96.81,"open":99.64,"volume":1955500},{"timestamp":1619789400,"date":"2021-04-30","index":3832,"close":100.12,"high":101.83,"low":99,"open":100.74,"volume":1763900},{"timestamp":1620048600,"date":"2021-05-03","index":3833,"close":98.13,"high":101.41,"low":98.03,"open":101.25,"volume":1511100},{"timestamp":1620135000,"date":"2021-05-04","index":3834,"close":103.7,"high":104,"low":97.24,"open":97.68,"volume":2078100},{"timestamp":1620221400,"date":"2021-05-05","index":3835,"close":106.36,"high":107.75,"low":103.25,"open":104.7,"volume":1593800},{"timestamp":1620307800,"date":"2021-05-06","index":3836,"close":106.17,"high":106.62,"low":104.25,"open":105.94,"volume":1368700},{"timestamp":1620394200,"date":"2021-05-07","index":3837,"close":108.92,"high":109.39,"low":105.54,"open":105.8,"volume":1802600},{"timestamp":1620653400,"date":"2021-05-10","index":3838,"close":104.23,"high":109.91,"low":103.78,"open":108.5,"volume":1947400},{"timestamp":1620739800,"date":"2021-05-11","index":3839,"close":104.17,"high":105.49,"low":101.13,"open":101.71,"volume":1416900}]},{"date":"2021-02-23","estimated":0.79,"reported":1.06,"pre":[{"timestamp":1612535400,"date":"2021-02-05","index":3774,"close":75.52,"high":77.16,"low":74.81,"open":75.72,"volume":1062400},{"timestamp":1612794600,"date":"2021-02-08","index":3775,"close":77.81,"high":78.47,"low":76.35,"open":76.96,"volume":870000},{"timestamp":1612881000,"date":"2021-02-09","index":3776,"close":79.88,"high":81.07,"low":77.25,"open":77.48,"volume":900700},{"timestamp":1612967400,"date":"2021-02-10","index":3777,"close":78.73,"high":81.61,"low":76.81,"open":81.36,"volume":682300},{"timestamp":1613053800,"date":"2021-02-11","index":3778,"close":79.48,"high":79.91,"low":77.53,"open":79.36,"volume":653800},{"timestamp":1613140200,"date":"2021-02-12","index":3779,"close":81.71,"high":81.84,"low":78.72,"open":79.22,"volume":496000},{"timestamp":1613485800,"date":"2021-02-16","index":3780,"close":81.24,"high":83.2,"low":79.42,"open":82.46,"volume":773500},{"timestamp":1613572200,"date":"2021-02-17","index":3781,"close":80.04,"high":80.94,"low":77.36,"open":80.83,"volume":860200},{"timestamp":1613658600,"date":"2021-02-18","index":3782,"close":79.9,"high":80.66,"low":76.71,"open":79.53,"volume":870200},{"timestamp":1613745000,"date":"2021-02-19","index":3783,"close":82.37,"high":84.09,"low":81,"open":81.05,"volume":783000},{"timestamp":1614004200,"date":"2021-02-22","index":3784,"close":83.14,"high":83.98,"low":81.52,"open":82.32,"volume":1257300}],"post":[{"timestamp":1614090600,"date":"2021-02-23","index":3785,"close":80.01,"high":82.03,"low":76,"open":78.04,"volume":2047600},{"timestamp":1614177000,"date":"2021-02-24","index":3786,"close":77.74,"high":81.13,"low":76.74,"open":80.75,"volume":1370200},{"timestamp":1614263400,"date":"2021-02-25","index":3787,"close":75.56,"high":78.65,"low":73.96,"open":77.11,"volume":1431400},{"timestamp":1614349800,"date":"2021-02-26","index":3788,"close":76.72,"high":78.08,"low":74.34,"open":76,"volume":906200},{"timestamp":1614609000,"date":"2021-03-01","index":3789,"close":80.53,"high":81.58,"low":77.83,"open":78.54,"volume":1055800},{"timestamp":1614695400,"date":"2021-03-02","index":3790,"close":78.27,"high":81.98,"low":78.24,"open":80.39,"volume":645100},{"timestamp":1614781800,"date":"2021-03-03","index":3791,"close":77.61,"high":79.74,"low":76.31,"open":79.47,"volume":740200},{"timestamp":1614868200,"date":"2021-03-04","index":3792,"close":75.16,"high":77.75,"low":73.5,"open":76.81,"volume":1528400},{"timestamp":1614954600,"date":"2021-03-05","index":3793,"close":75.3,"high":76.37,"low":70.34,"open":76.35,"volume":1239300},{"timestamp":1615213800,"date":"2021-03-08","index":3794,"close":75.44,"high":78.53,"low":74.76,"open":75.41,"volume":874800},{"timestamp":1615300200,"date":"2021-03-09","index":3795,"close":76.82,"high":78.13,"low":76.1,"open":76.7,"volume":907700}]},{"date":"2020-10-27","estimated":0.7,"reported":0.94,"pre":[{"timestamp":1602509400,"date":"2020-10-12","index":3694,"close":48.53,"high":48.82,"low":47.68,"open":48.5,"volume":824200},{"timestamp":1602595800,"date":"2020-10-13","index":3695,"close":48.81,"high":49.22,"low":47.51,"open":48.56,"volume":681400},{"timestamp":1602682200,"date":"2020-10-14","index":3696,"close":48.75,"high":50.06,"low":48.54,"open":49.14,"volume":1129200},{"timestamp":1602768600,"date":"2020-10-15","index":3697,"close":51.1,"high":51.47,"low":47.43,"open":48.06,"volume":2215700},{"timestamp":1602855000,"date":"2020-10-16","index":3698,"close":51.08,"high":51.61,"low":50.22,"open":51.57,"volume":998000},{"timestamp":1603114200,"date":"2020-10-19","index":3699,"close":51.52,"high":53.31,"low":51.18,"open":51.58,"volume":1257700},{"timestamp":1603200600,"date":"2020-10-20","index":3700,"close":52.18,"high":54.48,"low":52.04,"open":52.04,"volume":1524000},{"timestamp":1603287000,"date":"2020-10-21","index":3701,"close":51.48,"high":53,"low":51.09,"open":52.27,"volume":1012200},{"timestamp":1603373400,"date":"2020-10-22","index":3702,"close":52.14,"high":52.89,"low":51.32,"open":51.85,"volume":952300},{"timestamp":1603459800,"date":"2020-10-23","index":3703,"close":52.55,"high":52.78,"low":51.2,"open":52.69,"volume":1045700},{"timestamp":1603719000,"date":"2020-10-26","index":3704,"close":52.24,"high":52.71,"low":50.55,"open":51.83,"volume":1824300}],"post":[{"timestamp":1603805400,"date":"2020-10-27","index":3705,"close":54.82,"high":55.4,"low":52,"open":52.65,"volume":3529300},{"timestamp":1603891800,"date":"2020-10-28","index":3706,"close":53.93,"high":54.65,"low":51.91,"open":54.12,"volume":1611900},{"timestamp":1603978200,"date":"2020-10-29","index":3707,"close":53.99,"high":54.21,"low":52.43,"open":53.56,"volume":1328800},{"timestamp":1604064600,"date":"2020-10-30","index":3708,"close":52.33,"high":53.97,"low":51.43,"open":53.26,"volume":1458700},{"timestamp":1604327400,"date":"2020-11-02","index":3709,"close":53.81,"high":55.09,"low":52.28,"open":52.39,"volume":1426700},{"timestamp":1604413800,"date":"2020-11-03","index":3710,"close":55.15,"high":56,"low":53.92,"open":54.75,"volume":1219300},{"timestamp":1604500200,"date":"2020-11-04","index":3711,"close":56.04,"high":56.77,"low":54.7,"open":55.2,"volume":1098700},{"timestamp":1604586600,"date":"2020-11-05","index":3712,"close":58.83,"high":58.94,"low":56.16,"open":57.16,"volume":2316300},{"timestamp":1604673000,"date":"2020-11-06","index":3713,"close":58.33,"high":58.91,"low":57.29,"open":58.82,"volume":847900},{"timestamp":1604932200,"date":"2020-11-09","index":3714,"close":55.25,"high":61,"low":55.21,"open":60.35,"volume":1432000},{"timestamp":1605018600,"date":"2020-11-10","index":3715,"close":54.25,"high":55.84,"low":53.22,"open":55.45,"volume":1371800}]},{"date":"2020-07-30","estimated":0.14,"reported":1.01,"pre":[{"timestamp":1594819800,"date":"2020-07-15","index":3632,"close":36.83,"high":37.63,"low":35.14,"open":35.5,"volume":1522000},{"timestamp":1594906200,"date":"2020-07-16","index":3633,"close":36.47,"high":37.1,"low":36.14,"open":36.37,"volume":998700},{"timestamp":1594992600,"date":"2020-07-17","index":3634,"close":34.76,"high":35.99,"low":34.33,"open":35.73,"volume":1443200},{"timestamp":1595251800,"date":"2020-07-20","index":3635,"close":34.34,"high":34.98,"low":33.34,"open":34.68,"volume":867000},{"timestamp":1595338200,"date":"2020-07-21","index":3636,"close":35.83,"high":36.33,"low":34.88,"open":34.96,"volume":1119900},{"timestamp":1595424600,"date":"2020-07-22","index":3637,"close":36.32,"high":36.35,"low":35.53,"open":35.78,"volume":822300},{"timestamp":1595511000,"date":"2020-07-23","index":3638,"close":35.96,"high":36.78,"low":35.17,"open":36.08,"volume":944400},{"timestamp":1595597400,"date":"2020-07-24","index":3639,"close":35.63,"high":36.46,"low":35.17,"open":35.87,"volume":744900},{"timestamp":1595856600,"date":"2020-07-27","index":3640,"close":35.9,"high":36.65,"low":35.14,"open":36.01,"volume":1558800},{"timestamp":1595943000,"date":"2020-07-28","index":3641,"close":35.64,"high":36.05,"low":35.27,"open":35.42,"volume":1040500},{"timestamp":1596029400,"date":"2020-07-29","index":3642,"close":37.37,"high":37.67,"low":35.71,"open":35.74,"volume":1725300}],"post":[{"timestamp":1596115800,"date":"2020-07-30","index":3643,"close":37.54,"high":39.74,"low":36.87,"open":38.44,"volume":3706400},{"timestamp":1596202200,"date":"2020-07-31","index":3644,"close":35.94,"high":38.62,"low":35.17,"open":37.86,"volume":3255400},{"timestamp":1596461400,"date":"2020-08-03","index":3645,"close":36.66,"high":37.74,"low":36.03,"open":36.16,"volume":1783300},{"timestamp":1596547800,"date":"2020-08-04","index":3646,"close":36.41,"high":37.28,"low":35.9,"open":36.96,"volume":1557000},{"timestamp":1596634200,"date":"2020-08-05","index":3647,"close":38.51,"high":38.66,"low":36.58,"open":36.58,"volume":1847100},{"timestamp":1596720600,"date":"2020-08-06","index":3648,"close":37.53,"high":38.52,"low":36.51,"open":38.52,"volume":1153300},{"timestamp":1596807000,"date":"2020-08-07","index":3649,"close":38.59,"high":39.06,"low":37.01,"open":37.01,"volume":1361600},{"timestamp":1597066200,"date":"2020-08-10","index":3650,"close":37.7,"high":39.35,"low":37.63,"open":38.68,"volume":1224000},{"timestamp":1597152600,"date":"2020-08-11","index":3651,"close":38.03,"high":38.65,"low":37.61,"open":38.03,"volume":829200},{"timestamp":1597239000,"date":"2020-08-12","index":3652,"close":38.87,"high":38.92,"low":37.83,"open":38.53,"volume":702700},{"timestamp":1597325400,"date":"2020-08-13","index":3653,"close":39.37,"high":39.51,"low":38.29,"open":38.66,"volume":1271300}]},{"date":"2020-04-23","estimated":0.36,"reported":0.22,"pre":[{"timestamp":1586266200,"date":"2020-04-07","index":3564,"close":17.89,"high":20.61,"low":17.67,"open":19.86,"volume":1764300},{"timestamp":1586352600,"date":"2020-04-08","index":3565,"close":20.69,"high":20.92,"low":18.11,"open":19.33,"volume":1987400},{"timestamp":1586439000,"date":"2020-04-09","index":3566,"close":20.84,"high":22.75,"low":20.45,"open":21.46,"volume":2596100},{"timestamp":1586784600,"date":"2020-04-13","index":3567,"close":20.67,"high":21.06,"low":19.71,"open":20.84,"volume":1250400},{"timestamp":1586871000,"date":"2020-04-14","index":3568,"close":21.71,"high":22.48,"low":21,"open":21.31,"volume":1624100},{"timestamp":1586957400,"date":"2020-04-15","index":3569,"close":21.42,"high":21.93,"low":20.21,"open":20.55,"volume":1408200},{"timestamp":1587043800,"date":"2020-04-16","index":3570,"close":21.39,"high":21.72,"low":20.32,"open":21.37,"volume":1436200},{"timestamp":1587130200,"date":"2020-04-17","index":3571,"close":23.22,"high":23.33,"low":21.98,"open":22.08,"volume":1762500},{"timestamp":1587389400,"date":"2020-04-20","index":3572,"close":22.79,"high":23.5,"low":22.11,"open":22.35,"volume":1164800},{"timestamp":1587475800,"date":"2020-04-21","index":3573,"close":22.98,"high":23.22,"low":21.84,"open":21.95,"volume":1130100},{"timestamp":1587562200,"date":"2020-04-22","index":3574,"close":23.3,"high":23.79,"low":22.89,"open":23.53,"volume":1123400}],"post":[{"timestamp":1587648600,"date":"2020-04-23","index":3575,"close":19.45,"high":22.12,"low":19.08,"open":21.62,"volume":4994800},{"timestamp":1587735000,"date":"2020-04-24","index":3576,"close":21.51,"high":22.1,"low":18.97,"open":19.6,"volume":3235100},{"timestamp":1587994200,"date":"2020-04-27","index":3577,"close":23.5,"high":23.92,"low":20.97,"open":21.79,"volume":2431400},{"timestamp":1588080600,"date":"2020-04-28","index":3578,"close":23.71,"high":24.97,"low":22.95,"open":24.46,"volume":1593100},{"timestamp":1588167000,"date":"2020-04-29","index":3579,"close":26.17,"high":26.4,"low":24.28,"open":24.32,"volume":1543700},{"timestamp":1588253400,"date":"2020-04-30","index":3580,"close":24.25,"high":25.61,"low":23.88,"open":25.61,"volume":1312000},{"timestamp":1588339800,"date":"2020-05-01","index":3581,"close":22.07,"high":23.42,"low":21.7,"open":23.35,"volume":1095000},{"timestamp":1588599000,"date":"2020-05-04","index":3582,"close":22.3,"high":22.54,"low":21.31,"open":21.51,"volume":907200},{"timestamp":1588685400,"date":"2020-05-05","index":3583,"close":22.51,"high":23.69,"low":22.3,"open":23.04,"volume":783000},{"timestamp":1588771800,"date":"2020-05-06","index":3584,"close":22.83,"high":23.07,"low":21.71,"open":22.66,"volume":1067700},{"timestamp":1588858200,"date":"2020-05-07","index":3585,"close":23.57,"high":23.73,"low":22.64,"open":23.47,"volume":891800}]},{"date":"2020-02-27","estimated":0.08,"reported":0.12,"pre":[{"timestamp":1581431400,"date":"2020-02-11","index":3525,"close":36.52,"high":37.2,"low":36.11,"open":36.56,"volume":811300},{"timestamp":1581517800,"date":"2020-02-12","index":3526,"close":37.86,"high":38.48,"low":36.76,"open":36.76,"volume":1040100},{"timestamp":1581604200,"date":"2020-02-13","index":3527,"close":38.57,"high":39.06,"low":37.4,"open":37.41,"volume":723900},{"timestamp":1581690600,"date":"2020-02-14","index":3528,"close":37.31,"high":38.96,"low":37.16,"open":38.7,"volume":614200},{"timestamp":1582036200,"date":"2020-02-18","index":3529,"close":38.27,"high":38.34,"low":37.06,"open":37.06,"volume":928600},{"timestamp":1582122600,"date":"2020-02-19","index":3530,"close":38.85,"high":39.24,"low":38.3,"open":38.59,"volume":838100},{"timestamp":1582209000,"date":"2020-02-20","index":3531,"close":36.9,"high":38.73,"low":36.26,"open":38.73,"volume":882300},{"timestamp":1582295400,"date":"2020-02-21","index":3532,"close":36.7,"high":37.71,"low":36.2,"open":36.8,"volume":819900},{"timestamp":1582554600,"date":"2020-02-24","index":3533,"close":35.39,"high":35.6,"low":34.18,"open":35.16,"volume":1231900},{"timestamp":1582641000,"date":"2020-02-25","index":3534,"close":34.21,"high":35.66,"low":33.82,"open":35.66,"volume":1034200},{"timestamp":1582727400,"date":"2020-02-26","index":3535,"close":33.87,"high":35.3,"low":33.67,"open":34.44,"volume":1686200}],"post":[{"timestamp":1582813800,"date":"2020-02-27","index":3536,"close":28.45,"high":30.8,"low":26.77,"open":28.35,"volume":4289200},{"timestamp":1582900200,"date":"2020-02-28","index":3537,"close":26.17,"high":28.29,"low":25.11,"open":26.8,"volume":2975800},{"timestamp":1583159400,"date":"2020-03-02","index":3538,"close":26.54,"high":27.19,"low":25.43,"open":26.78,"volume":2160100},{"timestamp":1583245800,"date":"2020-03-03","index":3539,"close":26.07,"high":28.45,"low":25.6,"open":26.83,"volume":2574100},{"timestamp":1583332200,"date":"2020-03-04","index":3540,"close":26.87,"high":26.9,"low":25.5,"open":26.43,"volume":1239300},{"timestamp":1583418600,"date":"2020-03-05","index":3541,"close":24.15,"high":26.33,"low":23.96,"open":25.9,"volume":1745600},{"timestamp":1583505000,"date":"2020-03-06","index":3542,"close":24.23,"high":24.38,"low":23.05,"open":23.1,"volume":1873300},{"timestamp":1583760600,"date":"2020-03-09","index":3543,"close":21.56,"high":23.38,"low":21.55,"open":22.04,"volume":1442700},{"timestamp":1583847000,"date":"2020-03-10","index":3544,"close":22.6,"high":23.22,"low":21.17,"open":22.45,"volume":1387400},{"timestamp":1583933400,"date":"2020-03-11","index":3545,"close":20.34,"high":22.66,"low":20.05,"open":22.15,"volume":1333400},{"timestamp":1584019800,"date":"2020-03-12","index":3546,"close":18.16,"high":20.9,"low":17.39,"open":18.86,"volume":2352000}]},{"date":"2019-10-30","estimated":0.43,"reported":0.57,"pre":[{"timestamp":1571146200,"date":"2019-10-15","index":3444,"close":31.63,"high":31.79,"low":30.71,"open":31.24,"volume":1652100},{"timestamp":1571232600,"date":"2019-10-16","index":3445,"close":31.68,"high":31.72,"low":30.91,"open":31.7,"volume":1217400},{"timestamp":1571319000,"date":"2019-10-17","index":3446,"close":32.74,"high":32.89,"low":31.66,"open":31.8,"volume":1789000},{"timestamp":1571405400,"date":"2019-10-18","index":3447,"close":32.79,"high":32.9,"low":31.66,"open":32.43,"volume":1557300},{"timestamp":1571664600,"date":"2019-10-21","index":3448,"close":32.85,"high":33.77,"low":32.78,"open":33,"volume":1394000},{"timestamp":1571751000,"date":"2019-10-22","index":3449,"close":33.07,"high":33.36,"low":31.84,"open":32.76,"volume":1486600},{"timestamp":1571837400,"date":"2019-10-23","index":3450,"close":33.32,"high":33.4,"low":32.58,"open":33.1,"volume":1002700},{"timestamp":1571923800,"date":"2019-10-24","index":3451,"close":33.31,"high":33.43,"low":32.69,"open":33.42,"volume":726600},{"timestamp":1572010200,"date":"2019-10-25","index":3452,"close":33.7,"high":33.9,"low":32.96,"open":33.21,"volume":1038300},{"timestamp":1572269400,"date":"2019-10-28","index":3453,"close":34.33,"high":34.53,"low":33.78,"open":33.84,"volume":1327300},{"timestamp":1572355800,"date":"2019-10-29","index":3454,"close":33.32,"high":34.5,"low":33.15,"open":34.37,"volume":3475500}],"post":[{"timestamp":1572442200,"date":"2019-10-30","index":3455,"close":38.53,"high":39.13,"low":35.75,"open":36.36,"volume":8599800},{"timestamp":1572528600,"date":"2019-10-31","index":3456,"close":34.99,"high":36.06,"low":34.33,"open":36.06,"volume":8487300},{"timestamp":1572615000,"date":"2019-11-01","index":3457,"close":36.02,"high":36.82,"low":35.44,"open":35.52,"volume":3070100},{"timestamp":1572877800,"date":"2019-11-04","index":3458,"close":35.78,"high":36.75,"low":35.72,"open":36.38,"volume":1867500},{"timestamp":1572964200,"date":"2019-11-05","index":3459,"close":35.42,"high":36.31,"low":34.71,"open":35.84,"volume":2376400},{"timestamp":1573050600,"date":"2019-11-06","index":3460,"close":35.07,"high":35.67,"low":35.02,"open":35.54,"volume":1813900},{"timestamp":1573137000,"date":"2019-11-07","index":3461,"close":35.52,"high":35.87,"low":35.29,"open":35.39,"volume":1184900},{"timestamp":1573223400,"date":"2019-11-08","index":3462,"close":35.56,"high":35.96,"low":35.2,"open":35.51,"volume":1024300},{"timestamp":1573482600,"date":"2019-11-11","index":3463,"close":35.5,"high":35.67,"low":34.96,"open":35.4,"volume":1532500},{"timestamp":1573569000,"date":"2019-11-12","index":3464,"close":35.38,"high":35.83,"low":35.08,"open":35.56,"volume":1380300},{"timestamp":1573655400,"date":"2019-11-13","index":3465,"close":35.51,"high":35.77,"low":35.11,"open":35.11,"volume":829200}]},{"date":"2019-08-01","estimated":0.46,"reported":0.59,"pre":[{"timestamp":1563370200,"date":"2019-07-17","index":3381,"close":22.55,"high":22.88,"low":22.31,"open":22.47,"volume":1698800},{"timestamp":1563456600,"date":"2019-07-18","index":3382,"close":22.35,"high":22.59,"low":22.25,"open":22.56,"volume":1718800},{"timestamp":1563543000,"date":"2019-07-19","index":3383,"close":23.13,"high":23.27,"low":22.5,"open":22.65,"volume":1886800},{"timestamp":1563802200,"date":"2019-07-22","index":3384,"close":23.23,"high":23.7,"low":23,"open":23.25,"volume":1811200},{"timestamp":1563888600,"date":"2019-07-23","index":3385,"close":23.39,"high":23.43,"low":22.8,"open":23.25,"volume":1251100},{"timestamp":1563975000,"date":"2019-07-24","index":3386,"close":23.72,"high":23.75,"low":22.86,"open":23.03,"volume":1153600},{"timestamp":1564061400,"date":"2019-07-25","index":3387,"close":23.55,"high":24.42,"low":23.42,"open":23.86,"volume":2010200},{"timestamp":1564147800,"date":"2019-07-26","index":3388,"close":23.67,"high":24.21,"low":23.29,"open":24.01,"volume":1074900},{"timestamp":1564407000,"date":"2019-07-29","index":3389,"close":23.29,"high":23.99,"low":23.02,"open":23.71,"volume":1959100},{"timestamp":1564493400,"date":"2019-07-30","index":3390,"close":23.14,"high":23.36,"low":23.01,"open":23.25,"volume":1927500},{"timestamp":1564579800,"date":"2019-07-31","index":3391,"close":22.85,"high":23.29,"low":22.13,"open":23.15,"volume":3805900}],"post":[{"timestamp":1564666200,"date":"2019-08-01","index":3392,"close":24.44,"high":26.53,"low":23.8,"open":25.9,"volume":6994800},{"timestamp":1564752600,"date":"2019-08-02","index":3393,"close":24.49,"high":24.71,"low":23.54,"open":24.52,"volume":2547700},{"timestamp":1565011800,"date":"2019-08-05","index":3394,"close":24.08,"high":24.18,"low":23.39,"open":23.59,"volume":1965700},{"timestamp":1565098200,"date":"2019-08-06","index":3395,"close":24.83,"high":24.94,"low":23.98,"open":24.12,"volume":1651600},{"timestamp":1565184600,"date":"2019-08-07","index":3396,"close":24.9,"high":24.98,"low":24.3,"open":24.58,"volume":2199500},{"timestamp":1565271000,"date":"2019-08-08","index":3397,"close":25.29,"high":25.4,"low":24.9,"open":25,"volume":1313400},{"timestamp":1565357400,"date":"2019-08-09","index":3398,"close":24.84,"high":25.47,"low":24.81,"open":25.31,"volume":1119500},{"timestamp":1565616600,"date":"2019-08-12","index":3399,"close":24.43,"high":24.81,"low":24.34,"open":24.7,"volume":1004100},{"timestamp":1565703000,"date":"2019-08-13","index":3400,"close":24.47,"high":25.03,"low":24.02,"open":24.36,"volume":1075300},{"timestamp":1565789400,"date":"2019-08-14","index":3401,"close":23.96,"high":24.08,"low":23.19,"open":23.95,"volume":1501600},{"timestamp":1565875800,"date":"2019-08-15","index":3402,"close":23.57,"high":24.2,"low":23.18,"open":24.12,"volume":1278500}]},{"date":"2019-05-07","estimated":0.26,"reported":0.36,"pre":[{"timestamp":1555939800,"date":"2019-04-22","index":3321,"close":27.26,"high":27.81,"low":27.18,"open":27.39,"volume":1097900},{"timestamp":1556026200,"date":"2019-04-23","index":3322,"close":26.57,"high":26.85,"low":25.66,"open":25.8,"volume":1560100},{"timestamp":1556112600,"date":"2019-04-24","index":3323,"close":27.67,"high":27.92,"low":26.54,"open":26.54,"volume":1202600},{"timestamp":1556199000,"date":"2019-04-25","index":3324,"close":27.26,"high":27.82,"low":27.04,"open":27.78,"volume":1125200},{"timestamp":1556285400,"date":"2019-04-26","index":3325,"close":27.54,"high":27.76,"low":26.86,"open":27.28,"volume":739700},{"timestamp":1556544600,"date":"2019-04-29","index":3326,"close":28.05,"high":28.12,"low":27.55,"open":27.66,"volume":796000},{"timestamp":1556631000,"date":"2019-04-30","index":3327,"close":27.85,"high":28.07,"low":27.55,"open":27.97,"volume":1085800},{"timestamp":1556717400,"date":"2019-05-01","index":3328,"close":28,"high":28.31,"low":27.6,"open":27.81,"volume":1043700},{"timestamp":1556803800,"date":"2019-05-02","index":3329,"close":28.19,"high":28.25,"low":27.5,"open":28.12,"volume":961700},{"timestamp":1556890200,"date":"2019-05-03","index":3330,"close":29.18,"high":29.29,"low":28.04,"open":28.29,"volume":1072300},{"timestamp":1557149400,"date":"2019-05-06","index":3331,"close":28.34,"high":28.71,"low":27.98,"open":28.68,"volume":2241700}],"post":[{"timestamp":1557235800,"date":"2019-05-07","index":3332,"close":26.94,"high":30.91,"low":26.9,"open":30,"volume":3539500},{"timestamp":1557322200,"date":"2019-05-08","index":3333,"close":24.39,"high":27.2,"low":24.27,"open":27,"volume":5883700},{"timestamp":1557408600,"date":"2019-05-09","index":3334,"close":23.82,"high":24.21,"low":23,"open":24.05,"volume":3619800},{"timestamp":1557495000,"date":"2019-05-10","index":3335,"close":23.23,"high":23.93,"low":22.79,"open":23.59,"volume":4879800},{"timestamp":1557754200,"date":"2019-05-13","index":3336,"close":22.2,"high":22.77,"low":21.97,"open":22.69,"volume":2466200},{"timestamp":1557840600,"date":"2019-05-14","index":3337,"close":22.47,"high":22.63,"low":21.86,"open":22.2,"volume":3562700},{"timestamp":1557927000,"date":"2019-05-15","index":3338,"close":22.08,"high":22.42,"low":21.83,"open":22.17,"volume":1950100},{"timestamp":1558013400,"date":"2019-05-16","index":3339,"close":22.45,"high":22.58,"low":22.11,"open":22.15,"volume":1761600},{"timestamp":1558099800,"date":"2019-05-17","index":3340,"close":22.25,"high":22.61,"low":22.2,"open":22.55,"volume":1426500},{"timestamp":1558359000,"date":"2019-05-20","index":3341,"close":22.33,"high":22.41,"low":21.8,"open":22.14,"volume":1173000},{"timestamp":1558445400,"date":"2019-05-21","index":3342,"close":22.68,"high":22.8,"low":22.3,"open":22.38,"volume":2421500}]},{"date":"2019-02-28","estimated":-0.24,"reported":-1.72,"pre":[{"timestamp":1549981800,"date":"2019-02-12","index":3274,"close":27.09,"high":27.27,"low":26.7,"open":26.9,"volume":1192600},{"timestamp":1550068200,"date":"2019-02-13","index":3275,"close":27.04,"high":27.17,"low":26.5,"open":26.97,"volume":879100},{"timestamp":1550154600,"date":"2019-02-14","index":3276,"close":27.62,"high":27.88,"low":26.87,"open":26.88,"volume":1653600},{"timestamp":1550241000,"date":"2019-02-15","index":3277,"close":27.86,"high":28.48,"low":27.43,"open":27.65,"volume":1574300},{"timestamp":1550586600,"date":"2019-02-19","index":3278,"close":28.5,"high":28.75,"low":28.04,"open":28.32,"volume":2333300},{"timestamp":1550673000,"date":"2019-02-20","index":3279,"close":28.18,"high":28.8,"low":27.88,"open":28.62,"volume":1237400},{"timestamp":1550759400,"date":"2019-02-21","index":3280,"close":28.1,"high":28.49,"low":27.95,"open":28.18,"volume":1497600},{"timestamp":1550845800,"date":"2019-02-22","index":3281,"close":28.27,"high":28.48,"low":28.04,"open":28.15,"volume":684600},{"timestamp":1551105000,"date":"2019-02-25","index":3282,"close":28.48,"high":29.13,"low":28.42,"open":28.47,"volume":951200},{"timestamp":1551191400,"date":"2019-02-26","index":3283,"close":27.83,"high":28.76,"low":27.72,"open":28.44,"volume":1078800},{"timestamp":1551277800,"date":"2019-02-27","index":3284,"close":28.52,"high":28.56,"low":27.56,"open":27.72,"volume":1409800}],"post":[{"timestamp":1551364200,"date":"2019-02-28","index":3285,"close":25.68,"high":26.93,"low":24.77,"open":26.2,"volume":4594400},{"timestamp":1551450600,"date":"2019-03-01","index":3286,"close":25.12,"high":26.46,"low":24.91,"open":26,"volume":2675800},{"timestamp":1551709800,"date":"2019-03-04","index":3287,"close":24.27,"high":25.21,"low":24.23,"open":25.17,"volume":2379100},{"timestamp":1551796200,"date":"2019-03-05","index":3288,"close":25.25,"high":25.35,"low":24.26,"open":24.29,"volume":1748300},{"timestamp":1551882600,"date":"2019-03-06","index":3289,"close":24.94,"high":25.46,"low":24.6,"open":25.29,"volume":1570700},{"timestamp":1551969000,"date":"2019-03-07","index":3290,"close":25.37,"high":25.42,"low":24.79,"open":24.95,"volume":1071600},{"timestamp":1552055400,"date":"2019-03-08","index":3291,"close":25.18,"high":25.5,"low":24.82,"open":25.25,"volume":1232300},{"timestamp":1552311000,"date":"2019-03-11","index":3292,"close":24.96,"high":25.28,"low":24.72,"open":25.18,"volume":1649400},{"timestamp":1552397400,"date":"2019-03-12","index":3293,"close":24.9,"high":25.05,"low":24.46,"open":24.93,"volume":1117200},{"timestamp":1552483800,"date":"2019-03-13","index":3294,"close":25.05,"high":25.25,"low":24.89,"open":24.89,"volume":1318900},{"timestamp":1552570200,"date":"2019-03-14","index":3295,"close":24.83,"high":25.1,"low":24.72,"open":25.04,"volume":794600}]},{"date":"2018-11-08","estimated":-0.01,"reported":0.07,"pre":[{"timestamp":1540387800,"date":"2018-10-24","index":3200,"close":19.27,"high":19.96,"low":19.25,"open":19.45,"volume":695400},{"timestamp":1540474200,"date":"2018-10-25","index":3201,"close":19.59,"high":19.79,"low":19.28,"open":19.28,"volume":463100},{"timestamp":1540560600,"date":"2018-10-26","index":3202,"close":19.69,"high":20.03,"low":19.32,"open":19.43,"volume":514300},{"timestamp":1540819800,"date":"2018-10-29","index":3203,"close":20.06,"high":20.59,"low":19.76,"open":19.94,"volume":794600},{"timestamp":1540906200,"date":"2018-10-30","index":3204,"close":21.2,"high":21.44,"low":20.07,"open":20.07,"volume":1048500},{"timestamp":1540992600,"date":"2018-10-31","index":3205,"close":20.54,"high":21.47,"low":20.45,"open":21.35,"volume":854600},{"timestamp":1541079000,"date":"2018-11-01","index":3206,"close":20.78,"high":20.96,"low":20.33,"open":20.57,"volume":778300},{"timestamp":1541165400,"date":"2018-11-02","index":3207,"close":21.07,"high":21.45,"low":20.8,"open":20.92,"volume":834200},{"timestamp":1541428200,"date":"2018-11-05","index":3208,"close":21.01,"high":21.32,"low":20.9,"open":21.09,"volume":765300},{"timestamp":1541514600,"date":"2018-11-06","index":3209,"close":21.35,"high":21.53,"low":20.98,"open":21.09,"volume":805200},{"timestamp":1541601000,"date":"2018-11-07","index":3210,"close":21.44,"high":21.5,"low":20.55,"open":21.3,"volume":1107700}],"post":[{"timestamp":1541687400,"date":"2018-11-08","index":3211,"close":27.35,"high":28.2,"low":23.02,"open":23.75,"volume":7610100},{"timestamp":1541773800,"date":"2018-11-09","index":3212,"close":25.37,"high":27.65,"low":25.1,"open":27.37,"volume":2463900},{"timestamp":1542033000,"date":"2018-11-12","index":3213,"close":25.51,"high":26.57,"low":25.48,"open":26.57,"volume":1555500},{"timestamp":1542119400,"date":"2018-11-13","index":3214,"close":26.55,"high":26.65,"low":25.19,"open":25.31,"volume":1554200},{"timestamp":1542205800,"date":"2018-11-14","index":3215,"close":26.99,"high":27.78,"low":26.78,"open":26.78,"volume":1477400},{"timestamp":1542292200,"date":"2018-11-15","index":3216,"close":26.87,"high":26.98,"low":25.85,"open":26.78,"volume":835100},{"timestamp":1542378600,"date":"2018-11-16","index":3217,"close":27.32,"high":27.39,"low":25.92,"open":26.59,"volume":1740200},{"timestamp":1542637800,"date":"2018-11-19","index":3218,"close":26.73,"high":27.54,"low":26.46,"open":27.32,"volume":1635100},{"timestamp":1542724200,"date":"2018-11-20","index":3219,"close":25.06,"high":26.36,"low":24.86,"open":26.11,"volume":1498400},{"timestamp":1542810600,"date":"2018-11-21","index":3220,"close":25.65,"high":25.74,"low":25.2,"open":25.23,"volume":798300},{"timestamp":1542983400,"date":"2018-11-23","index":3221,"close":25.61,"high":25.96,"low":25.11,"open":25.46,"volume":264900}]},{"date":"2018-08-07","estimated":0.31,"reported":0.53,"pre":[{"timestamp":1532352600,"date":"2018-07-23","index":3134,"close":17.35,"high":17.79,"low":17.21,"open":17.65,"volume":629400},{"timestamp":1532439000,"date":"2018-07-24","index":3135,"close":17.13,"high":17.51,"low":16.92,"open":17.38,"volume":1364400},{"timestamp":1532525400,"date":"2018-07-25","index":3136,"close":18.63,"high":18.65,"low":17.49,"open":17.8,"volume":1471800},{"timestamp":1532611800,"date":"2018-07-26","index":3137,"close":18.72,"high":19.22,"low":18.41,"open":18.58,"volume":1175300},{"timestamp":1532698200,"date":"2018-07-27","index":3138,"close":18.08,"high":18.82,"low":18,"open":18.79,"volume":832600},{"timestamp":1532957400,"date":"2018-07-30","index":3139,"close":17.91,"high":18.2,"low":17.76,"open":18.04,"volume":1107900},{"timestamp":1533043800,"date":"2018-07-31","index":3140,"close":18.11,"high":18.4,"low":17.73,"open":17.99,"volume":841400},{"timestamp":1533130200,"date":"2018-08-01","index":3141,"close":17.71,"high":18.3,"low":17.43,"open":18.06,"volume":1072000},{"timestamp":1533216600,"date":"2018-08-02","index":3142,"close":17.96,"high":18.17,"low":17.55,"open":17.64,"volume":720900},{"timestamp":1533303000,"date":"2018-08-03","index":3143,"close":17.98,"high":18.13,"low":17.72,"open":18.04,"volume":770800},{"timestamp":1533562200,"date":"2018-08-06","index":3144,"close":18.12,"high":18.41,"low":17.84,"open":18,"volume":1857800}],"post":[{"timestamp":1533648600,"date":"2018-08-07","index":3145,"close":17.64,"high":18,"low":16.26,"open":17.34,"volume":3216200},{"timestamp":1533735000,"date":"2018-08-08","index":3146,"close":18.26,"high":18.37,"low":17.64,"open":17.67,"volume":1330900},{"timestamp":1533821400,"date":"2018-08-09","index":3147,"close":18.96,"high":18.99,"low":18.22,"open":18.25,"volume":1140300},{"timestamp":1533907800,"date":"2018-08-10","index":3148,"close":18.53,"high":19.49,"low":18.5,"open":18.75,"volume":1066000},{"timestamp":1534167000,"date":"2018-08-13","index":3149,"close":17.94,"high":18.71,"low":17.91,"open":18.5,"volume":1052900},{"timestamp":1534253400,"date":"2018-08-14","index":3150,"close":18.64,"high":18.71,"low":18.01,"open":18.04,"volume":984800},{"timestamp":1534339800,"date":"2018-08-15","index":3151,"close":18.3,"high":18.75,"low":18.17,"open":18.51,"volume":839200},{"timestamp":1534426200,"date":"2018-08-16","index":3152,"close":18.18,"high":18.51,"low":18.13,"open":18.35,"volume":852100},{"timestamp":1534512600,"date":"2018-08-17","index":3153,"close":18.67,"high":18.72,"low":18.14,"open":18.14,"volume":717700},{"timestamp":1534771800,"date":"2018-08-20","index":3154,"close":19.53,"high":19.66,"low":18.73,"open":18.73,"volume":1917200},{"timestamp":1534858200,"date":"2018-08-21","index":3155,"close":20.22,"high":20.37,"low":19.18,"open":19.54,"volume":1329200}]},{"date":"2018-05-08","estimated":0.13,"reported":0.2,"pre":[{"timestamp":1524490200,"date":"2018-04-23","index":3071,"close":15.7,"high":15.95,"low":15.54,"open":15.55,"volume":644600},{"timestamp":1524576600,"date":"2018-04-24","index":3072,"close":15.72,"high":15.97,"low":15.65,"open":15.84,"volume":1332200},{"timestamp":1524663000,"date":"2018-04-25","index":3073,"close":15.84,"high":15.97,"low":15.59,"open":15.65,"volume":736700},{"timestamp":1524749400,"date":"2018-04-26","index":3074,"close":15.98,"high":15.99,"low":15.62,"open":15.85,"volume":379600},{"timestamp":1524835800,"date":"2018-04-27","index":3075,"close":15.99,"high":16.37,"low":15.91,"open":15.96,"volume":686300},{"timestamp":1525095000,"date":"2018-04-30","index":3076,"close":15.8,"high":16.26,"low":15.8,"open":16,"volume":361200},{"timestamp":1525181400,"date":"2018-05-01","index":3077,"close":15.67,"high":15.78,"low":15.25,"open":15.72,"volume":1178300},{"timestamp":1525267800,"date":"2018-05-02","index":3078,"close":15.99,"high":16.07,"low":15.42,"open":15.61,"volume":916900},{"timestamp":1525354200,"date":"2018-05-03","index":3079,"close":15.61,"high":15.91,"low":15.51,"open":15.91,"volume":633400},{"timestamp":1525440600,"date":"2018-05-04","index":3080,"close":15.43,"high":15.7,"low":15.4,"open":15.6,"volume":1513500},{"timestamp":1525699800,"date":"2018-05-07","index":3081,"close":15.15,"high":15.57,"low":14.98,"open":15.41,"volume":1970200}],"post":[{"timestamp":1525786200,"date":"2018-05-08","index":3082,"close":16.21,"high":16.44,"low":15.23,"open":16.25,"volume":2438700},{"timestamp":1525872600,"date":"2018-05-09","index":3083,"close":15.71,"high":15.87,"low":15.42,"open":15.86,"volume":1799900},{"timestamp":1525959000,"date":"2018-05-10","index":3084,"close":16.13,"high":16.14,"low":15.62,"open":15.82,"volume":818800},{"timestamp":1526045400,"date":"2018-05-11","index":3085,"close":16,"high":16.28,"low":15.83,"open":16.19,"volume":822000},{"timestamp":1526304600,"date":"2018-05-14","index":3086,"close":15.32,"high":16.22,"low":15.25,"open":16,"volume":1399200},{"timestamp":1526391000,"date":"2018-05-15","index":3087,"close":15.7,"high":15.91,"low":15.21,"open":15.21,"volume":907500},{"timestamp":1526477400,"date":"2018-05-16","index":3088,"close":16.21,"high":16.29,"low":15.79,"open":15.79,"volume":890800},{"timestamp":1526563800,"date":"2018-05-17","index":3089,"close":16.17,"high":16.46,"low":15.96,"open":16.13,"volume":845700},{"timestamp":1526650200,"date":"2018-05-18","index":3090,"close":16.42,"high":16.5,"low":16,"open":16.18,"volume":926700},{"timestamp":1526909400,"date":"2018-05-21","index":3091,"close":17.09,"high":17.14,"low":16.53,"open":16.53,"volume":1327400},{"timestamp":1526995800,"date":"2018-05-22","index":3092,"close":16.72,"high":17.24,"low":16.67,"open":17.05,"volume":948300}]},{"date":"2018-02-28","estimated":-0.33,"reported":-0.27,"pre":[{"timestamp":1518445800,"date":"2018-02-12","index":3023,"close":12.74,"high":13.04,"low":12.55,"open":12.94,"volume":2096200},{"timestamp":1518532200,"date":"2018-02-13","index":3024,"close":12.9,"high":13.08,"low":12.65,"open":12.77,"volume":351600},{"timestamp":1518618600,"date":"2018-02-14","index":3025,"close":13.29,"high":13.35,"low":12.71,"open":12.76,"volume":904200},{"timestamp":1518705000,"date":"2018-02-15","index":3026,"close":13.26,"high":13.44,"low":13.03,"open":13.41,"volume":328800},{"timestamp":1518791400,"date":"2018-02-16","index":3027,"close":13.25,"high":13.65,"low":13.13,"open":13.2,"volume":763000},{"timestamp":1519137000,"date":"2018-02-20","index":3028,"close":13.48,"high":13.55,"low":13.11,"open":13.14,"volume":807100},{"timestamp":1519223400,"date":"2018-02-21","index":3029,"close":13.45,"high":13.79,"low":13.25,"open":13.47,"volume":917400},{"timestamp":1519309800,"date":"2018-02-22","index":3030,"close":13.75,"high":13.86,"low":13.48,"open":13.56,"volume":826300},{"timestamp":1519396200,"date":"2018-02-23","index":3031,"close":13.73,"high":13.9,"low":13.66,"open":13.88,"volume":696400},{"timestamp":1519655400,"date":"2018-02-26","index":3032,"close":14.67,"high":14.76,"low":13.68,"open":13.73,"volume":1635600},{"timestamp":1519741800,"date":"2018-02-27","index":3033,"close":14.07,"high":14.95,"low":13.98,"open":14.82,"volume":1762200}],"post":[{"timestamp":1519828200,"date":"2018-02-28","index":3034,"close":12.24,"high":13.34,"low":12.02,"open":13.2,"volume":3891400},{"timestamp":1519914600,"date":"2018-03-01","index":3035,"close":12.92,"high":13.67,"low":12.64,"open":12.75,"volume":1816900},{"timestamp":1520001000,"date":"2018-03-02","index":3036,"close":13.63,"high":13.77,"low":12.8,"open":12.95,"volume":1722700},{"timestamp":1520260200,"date":"2018-03-05","index":3037,"close":13.52,"high":13.77,"low":13.46,"open":13.49,"volume":1238100},{"timestamp":1520346600,"date":"2018-03-06","index":3038,"close":13.95,"high":13.97,"low":13.46,"open":13.52,"volume":1193300},{"timestamp":1520433000,"date":"2018-03-07","index":3039,"close":14.32,"high":14.35,"low":13.74,"open":13.78,"volume":1180000},{"timestamp":1520519400,"date":"2018-03-08","index":3040,"close":14.11,"high":14.54,"low":13.91,"open":14.37,"volume":951000},{"timestamp":1520605800,"date":"2018-03-09","index":3041,"close":14.18,"high":14.25,"low":13.95,"open":14.12,"volume":990100},{"timestamp":1520861400,"date":"2018-03-12","index":3042,"close":14.22,"high":14.36,"low":14.17,"open":14.24,"volume":748800},{"timestamp":1520947800,"date":"2018-03-13","index":3043,"close":14.31,"high":14.6,"low":14.24,"open":14.24,"volume":1353800},{"timestamp":1521034200,"date":"2018-03-14","index":3044,"close":14.19,"high":14.5,"low":14.13,"open":14.37,"volume":740900}]},{"date":"2017-11-07","estimated":-0.05,"reported":0.02,"pre":[{"timestamp":1508765400,"date":"2017-10-23","index":2947,"close":10.31,"high":10.6,"low":10.28,"open":10.45,"volume":1173400},{"timestamp":1508851800,"date":"2017-10-24","index":2948,"close":10.5,"high":10.56,"low":10.33,"open":10.39,"volume":845200},{"timestamp":1508938200,"date":"2017-10-25","index":2949,"close":10.49,"high":10.64,"low":10.41,"open":10.48,"volume":912400},{"timestamp":1509024600,"date":"2017-10-26","index":2950,"close":10.54,"high":10.8,"low":10.5,"open":10.5,"volume":1079200},{"timestamp":1509111000,"date":"2017-10-27","index":2951,"close":10.62,"high":10.69,"low":10.5,"open":10.52,"volume":1463400},{"timestamp":1509370200,"date":"2017-10-30","index":2952,"close":10.51,"high":10.69,"low":10.45,"open":10.68,"volume":949200},{"timestamp":1509456600,"date":"2017-10-31","index":2953,"close":10.2,"high":10.63,"low":10.18,"open":10.5,"volume":1010500},{"timestamp":1509543000,"date":"2017-11-01","index":2954,"close":10.2,"high":10.28,"low":10.04,"open":10.22,"volume":771800},{"timestamp":1509629400,"date":"2017-11-02","index":2955,"close":10.02,"high":10.26,"low":9.96,"open":10.21,"volume":902000},{"timestamp":1509715800,"date":"2017-11-03","index":2956,"close":9.14,"high":10.11,"low":9.13,"open":10.01,"volume":2140400},{"timestamp":1509978600,"date":"2017-11-06","index":2957,"close":9.63,"high":9.78,"low":9.03,"open":9.05,"volume":1505900}],"post":[{"timestamp":1510065000,"date":"2017-11-07","index":2958,"close":8.76,"high":9.75,"low":8.64,"open":9.67,"volume":2562000},{"timestamp":1510151400,"date":"2017-11-08","index":2959,"close":9.87,"high":10.29,"low":8.71,"open":8.82,"volume":2907000},{"timestamp":1510237800,"date":"2017-11-09","index":2960,"close":9.97,"high":10.08,"low":9.57,"open":9.72,"volume":1607100},{"timestamp":1510324200,"date":"2017-11-10","index":2961,"close":10.56,"high":10.73,"low":10.02,"open":10.02,"volume":1675600},{"timestamp":1510583400,"date":"2017-11-13","index":2962,"close":10.56,"high":10.72,"low":10.38,"open":10.49,"volume":1895700},{"timestamp":1510669800,"date":"2017-11-14","index":2963,"close":10.46,"high":10.61,"low":10.39,"open":10.47,"volume":821500},{"timestamp":1510756200,"date":"2017-11-15","index":2964,"close":10.56,"high":10.58,"low":10.17,"open":10.39,"volume":1139800},{"timestamp":1510842600,"date":"2017-11-16","index":2965,"close":10.7,"high":10.8,"low":10.53,"open":10.55,"volume":929800},{"timestamp":1510929000,"date":"2017-11-17","index":2966,"close":10.71,"high":10.86,"low":10.64,"open":10.78,"volume":1689100},{"timestamp":1511188200,"date":"2017-11-20","index":2967,"close":10.57,"high":10.6,"low":10.26,"open":10.42,"volume":2816700},{"timestamp":1511274600,"date":"2017-11-21","index":2968,"close":10.99,"high":11.08,"low":10.42,"open":10.59,"volume":1621100}]},{"date":"2017-08-09","estimated":0.14,"reported":0.23,"pre":[{"timestamp":1500989400,"date":"2017-07-25","index":2884,"close":7.97,"high":8.03,"low":7.64,"open":7.64,"volume":1268600},{"timestamp":1501075800,"date":"2017-07-26","index":2885,"close":7.86,"high":8.07,"low":7.82,"open":8.02,"volume":574900},{"timestamp":1501162200,"date":"2017-07-27","index":2886,"close":7.92,"high":7.98,"low":7.78,"open":7.88,"volume":772500},{"timestamp":1501248600,"date":"2017-07-28","index":2887,"close":7.95,"high":8.04,"low":7.84,"open":7.9,"volume":1433700},{"timestamp":1501507800,"date":"2017-07-31","index":2888,"close":7.94,"high":7.99,"low":7.84,"open":7.97,"volume":655100},{"timestamp":1501594200,"date":"2017-08-01","index":2889,"close":7.91,"high":8.01,"low":7.82,"open":7.97,"volume":893700},{"timestamp":1501680600,"date":"2017-08-02","index":2890,"close":7.77,"high":7.95,"low":7.72,"open":7.89,"volume":516800},{"timestamp":1501767000,"date":"2017-08-03","index":2891,"close":7.77,"high":7.93,"low":7.71,"open":7.8,"volume":406200},{"timestamp":1501853400,"date":"2017-08-04","index":2892,"close":7.94,"high":8.1,"low":7.79,"open":7.8,"volume":1023000},{"timestamp":1502112600,"date":"2017-08-07","index":2893,"close":7.99,"high":8.07,"low":7.81,"open":7.92,"volume":963400},{"timestamp":1502199000,"date":"2017-08-08","index":2894,"close":8.09,"high":8.33,"low":7.92,"open":8,"volume":1683100}],"post":[{"timestamp":1502285400,"date":"2017-08-09","index":2895,"close":8.5,"high":8.9,"low":7.78,"open":7.83,"volume":3459900},{"timestamp":1502371800,"date":"2017-08-10","index":2896,"close":8.9,"high":8.99,"low":8.38,"open":8.59,"volume":2591300},{"timestamp":1502458200,"date":"2017-08-11","index":2897,"close":9.21,"high":9.54,"low":8.8,"open":8.91,"volume":3414600},{"timestamp":1502717400,"date":"2017-08-14","index":2898,"close":9.4,"high":9.46,"low":9.12,"open":9.22,"volume":1850200},{"timestamp":1502803800,"date":"2017-08-15","index":2899,"close":9.45,"high":9.48,"low":8.36,"open":9,"volume":2948000},{"timestamp":1502890200,"date":"2017-08-16","index":2900,"close":9.43,"high":9.7,"low":9.41,"open":9.57,"volume":1264300},{"timestamp":1502976600,"date":"2017-08-17","index":2901,"close":9.19,"high":9.39,"low":9.14,"open":9.39,"volume":1226300},{"timestamp":1503063000,"date":"2017-08-18","index":2902,"close":8.88,"high":9.08,"low":8.83,"open":9.06,"volume":1465700},{"timestamp":1503322200,"date":"2017-08-21","index":2903,"close":8.65,"high":8.88,"low":8.56,"open":8.88,"volume":1163800},{"timestamp":1503408600,"date":"2017-08-22","index":2904,"close":8.73,"high":8.85,"low":8.68,"open":8.74,"volume":989300},{"timestamp":1503495000,"date":"2017-08-23","index":2905,"close":8.68,"high":8.78,"low":8.67,"open":8.68,"volume":1173000}]},{"date":"2017-05-10","estimated":0.03,"reported":0.11,"pre":[{"timestamp":1493127000,"date":"2017-04-25","index":2821,"close":6.19,"high":6.26,"low":6.09,"open":6.16,"volume":598200},{"timestamp":1493213400,"date":"2017-04-26","index":2822,"close":6.23,"high":6.35,"low":6.14,"open":6.24,"volume":1172100},{"timestamp":1493299800,"date":"2017-04-27","index":2823,"close":6.41,"high":6.47,"low":6.23,"open":6.27,"volume":980100},{"timestamp":1493386200,"date":"2017-04-28","index":2824,"close":6.23,"high":6.42,"low":6.2,"open":6.41,"volume":488600},{"timestamp":1493645400,"date":"2017-05-01","index":2825,"close":6.15,"high":6.25,"low":6.15,"open":6.25,"volume":565200},{"timestamp":1493731800,"date":"2017-05-02","index":2826,"close":6.18,"high":6.29,"low":6.17,"open":6.19,"volume":703400},{"timestamp":1493818200,"date":"2017-05-03","index":2827,"close":6.14,"high":6.23,"low":6.07,"open":6.17,"volume":553700},{"timestamp":1493904600,"date":"2017-05-04","index":2828,"close":6.13,"high":6.19,"low":6,"open":6.16,"volume":439400},{"timestamp":1493991000,"date":"2017-05-05","index":2829,"close":5.94,"high":6.15,"low":5.93,"open":6.14,"volume":4576700},{"timestamp":1494250200,"date":"2017-05-08","index":2830,"close":5.95,"high":6.07,"low":5.93,"open":5.97,"volume":1354300},{"timestamp":1494336600,"date":"2017-05-09","index":2831,"close":6.2,"high":6.21,"low":5.97,"open":5.97,"volume":2281600}],"post":[{"timestamp":1494423000,"date":"2017-05-10","index":2832,"close":7.28,"high":7.39,"low":6.9,"open":7.04,"volume":7366000},{"timestamp":1494509400,"date":"2017-05-11","index":2833,"close":6.94,"high":7.34,"low":6.93,"open":7.29,"volume":2232900},{"timestamp":1494595800,"date":"2017-05-12","index":2834,"close":6.84,"high":7.09,"low":6.83,"open":6.94,"volume":1245000},{"timestamp":1494855000,"date":"2017-05-15","index":2835,"close":6.51,"high":6.89,"low":6.46,"open":6.82,"volume":1242900},{"timestamp":1494941400,"date":"2017-05-16","index":2836,"close":6.55,"high":6.62,"low":6.38,"open":6.49,"volume":932800},{"timestamp":1495027800,"date":"2017-05-17","index":2837,"close":6.3,"high":6.58,"low":6.29,"open":6.46,"volume":1237400},{"timestamp":1495114200,"date":"2017-05-18","index":2838,"close":6.33,"high":6.4,"low":6.22,"open":6.31,"volume":1417800},{"timestamp":1495200600,"date":"2017-05-19","index":2839,"close":6.47,"high":6.51,"low":6.14,"open":6.32,"volume":1135200},{"timestamp":1495459800,"date":"2017-05-22","index":2840,"close":6.53,"high":6.66,"low":6.42,"open":6.48,"volume":665800},{"timestamp":1495546200,"date":"2017-05-23","index":2841,"close":6.52,"high":6.61,"low":6.47,"open":6.57,"volume":559100},{"timestamp":1495632600,"date":"2017-05-24","index":2842,"close":6.43,"high":6.55,"low":6.39,"open":6.53,"volume":566900}]},{"date":"2017-03-01","estimated":-0.35,"reported":-0.58,"pre":[{"timestamp":1486996200,"date":"2017-02-13","index":2772,"close":7.21,"high":7.27,"low":7.11,"open":7.14,"volume":1071800},{"timestamp":1487082600,"date":"2017-02-14","index":2773,"close":7.31,"high":7.35,"low":7.16,"open":7.17,"volume":808500},{"timestamp":1487169000,"date":"2017-02-15","index":2774,"close":7.2,"high":7.37,"low":7.19,"open":7.27,"volume":1203300},{"timestamp":1487255400,"date":"2017-02-16","index":2775,"close":7,"high":7.25,"low":6.93,"open":7.21,"volume":865000},{"timestamp":1487341800,"date":"2017-02-17","index":2776,"close":6.98,"high":7.03,"low":6.89,"open":7,"volume":821900},{"timestamp":1487687400,"date":"2017-02-21","index":2777,"close":6.93,"high":6.99,"low":6.78,"open":6.96,"volume":1419200},{"timestamp":1487773800,"date":"2017-02-22","index":2778,"close":6.86,"high":7.08,"low":6.82,"open":6.96,"volume":679600},{"timestamp":1487860200,"date":"2017-02-23","index":2779,"close":6.74,"high":6.85,"low":6.67,"open":6.78,"volume":1267000},{"timestamp":1487946600,"date":"2017-02-24","index":2780,"close":6.66,"high":6.81,"low":6.61,"open":6.69,"volume":1001200},{"timestamp":1488205800,"date":"2017-02-27","index":2781,"close":6.71,"high":6.8,"low":6.55,"open":6.66,"volume":1536100},{"timestamp":1488292200,"date":"2017-02-28","index":2782,"close":6.65,"high":6.72,"low":6.55,"open":6.69,"volume":1780000}],"post":[{"timestamp":1488378600,"date":"2017-03-01","index":2783,"close":6.9,"high":6.94,"low":6.26,"open":6.32,"volume":4736800},{"timestamp":1488465000,"date":"2017-03-02","index":2784,"close":7.21,"high":7.29,"low":6.57,"open":6.81,"volume":2841300},{"timestamp":1488551400,"date":"2017-03-03","index":2785,"close":7.06,"high":7.36,"low":6.99,"open":7.21,"volume":1472600},{"timestamp":1488810600,"date":"2017-03-06","index":2786,"close":7.13,"high":7.14,"low":6.92,"open":7,"volume":974100},{"timestamp":1488897000,"date":"2017-03-07","index":2787,"close":6.78,"high":7.11,"low":6.68,"open":7.08,"volume":1470400},{"timestamp":1488983400,"date":"2017-03-08","index":2788,"close":6.78,"high":6.9,"low":6.69,"open":6.85,"volume":966300},{"timestamp":1489069800,"date":"2017-03-09","index":2789,"close":6.69,"high":6.76,"low":6.5,"open":6.76,"volume":1210800},{"timestamp":1489156200,"date":"2017-03-10","index":2790,"close":6.73,"high":6.78,"low":6.66,"open":6.75,"volume":815400},{"timestamp":1489411800,"date":"2017-03-13","index":2791,"close":6.65,"high":6.77,"low":6.57,"open":6.72,"volume":531500},{"timestamp":1489498200,"date":"2017-03-14","index":2792,"close":6.48,"high":6.67,"low":6.46,"open":6.62,"volume":773600},{"timestamp":1489584600,"date":"2017-03-15","index":2793,"close":6.56,"high":6.6,"low":6.39,"open":6.5,"volume":797700}]},{"date":"2016-11-09","estimated":-0.05,"reported":-0.03,"pre":[{"timestamp":1477402200,"date":"2016-10-25","index":2697,"close":7.76,"high":7.84,"low":7.62,"open":7.79,"volume":660800},{"timestamp":1477488600,"date":"2016-10-26","index":2698,"close":7.67,"high":7.82,"low":7.65,"open":7.67,"volume":492100},{"timestamp":1477575000,"date":"2016-10-27","index":2699,"close":7.68,"high":7.78,"low":7.63,"open":7.68,"volume":673600},{"timestamp":1477661400,"date":"2016-10-28","index":2700,"close":7.82,"high":7.96,"low":7.68,"open":7.7,"volume":877300},{"timestamp":1477920600,"date":"2016-10-31","index":2701,"close":7.69,"high":7.88,"low":7.56,"open":7.8,"volume":814100},{"timestamp":1478007000,"date":"2016-11-01","index":2702,"close":7.65,"high":7.92,"low":7.61,"open":7.72,"volume":473700},{"timestamp":1478093400,"date":"2016-11-02","index":2703,"close":7.41,"high":7.81,"low":7.4,"open":7.6,"volume":811000},{"timestamp":1478179800,"date":"2016-11-03","index":2704,"close":7.47,"high":7.5,"low":7.35,"open":7.47,"volume":716100},{"timestamp":1478266200,"date":"2016-11-04","index":2705,"close":7.54,"high":7.67,"low":7.46,"open":7.55,"volume":920000},{"timestamp":1478529000,"date":"2016-11-07","index":2706,"close":7.64,"high":7.83,"low":7.56,"open":7.74,"volume":780900},{"timestamp":1478615400,"date":"2016-11-08","index":2707,"close":7.81,"high":7.9,"low":7.58,"open":7.66,"volume":1117200}],"post":[{"timestamp":1478701800,"date":"2016-11-09","index":2708,"close":7.62,"high":7.91,"low":6.79,"open":7.47,"volume":1527600},{"timestamp":1478788200,"date":"2016-11-10","index":2709,"close":7.6,"high":7.8,"low":7.06,"open":7.5,"volume":1539900},{"timestamp":1478874600,"date":"2016-11-11","index":2710,"close":8.55,"high":8.75,"low":7.63,"open":7.67,"volume":3229300},{"timestamp":1479133800,"date":"2016-11-14","index":2711,"close":8.46,"high":8.99,"low":8.41,"open":8.63,"volume":1378800},{"timestamp":1479220200,"date":"2016-11-15","index":2712,"close":8.38,"high":8.5,"low":8.14,"open":8.43,"volume":723000},{"timestamp":1479306600,"date":"2016-11-16","index":2713,"close":8.14,"high":8.43,"low":8.09,"open":8.38,"volume":899000},{"timestamp":1479393000,"date":"2016-11-17","index":2714,"close":8.16,"high":8.31,"low":8.13,"open":8.2,"volume":1032500},{"timestamp":1479479400,"date":"2016-11-18","index":2715,"close":8.29,"high":8.31,"low":8.07,"open":8.11,"volume":680800},{"timestamp":1479738600,"date":"2016-11-21","index":2716,"close":8.2,"high":8.42,"low":8.11,"open":8.28,"volume":699300},{"timestamp":1479825000,"date":"2016-11-22","index":2717,"close":8.38,"high":8.53,"low":8.22,"open":8.22,"volume":786300},{"timestamp":1479911400,"date":"2016-11-23","index":2718,"close":8.41,"high":8.5,"low":8.3,"open":8.35,"volume":456800}]},{"date":"2016-08-03","estimated":0.16,"reported":0.13,"pre":[{"timestamp":1468935000,"date":"2016-07-19","index":2628,"close":11.71,"high":12.16,"low":11.66,"open":12.06,"volume":589600},{"timestamp":1469021400,"date":"2016-07-20","index":2629,"close":11.9,"high":12.06,"low":11.65,"open":11.82,"volume":717600},{"timestamp":1469107800,"date":"2016-07-21","index":2630,"close":11.74,"high":12.04,"low":11.7,"open":11.91,"volume":746000},{"timestamp":1469194200,"date":"2016-07-22","index":2631,"close":11.53,"high":11.64,"low":11.12,"open":11.62,"volume":1536200},{"timestamp":1469453400,"date":"2016-07-25","index":2632,"close":11.3,"high":11.57,"low":11.29,"open":11.53,"volume":708000},{"timestamp":1469539800,"date":"2016-07-26","index":2633,"close":11.59,"high":11.73,"low":11.25,"open":11.25,"volume":830600},{"timestamp":1469626200,"date":"2016-07-27","index":2634,"close":11.52,"high":11.74,"low":11.28,"open":11.56,"volume":935100},{"timestamp":1469712600,"date":"2016-07-28","index":2635,"close":11.41,"high":11.6,"low":11.36,"open":11.46,"volume":349700},{"timestamp":1469799000,"date":"2016-07-29","index":2636,"close":11.33,"high":11.53,"low":11.27,"open":11.39,"volume":732900},{"timestamp":1470058200,"date":"2016-08-01","index":2637,"close":11.44,"high":11.54,"low":11.14,"open":11.36,"volume":516900},{"timestamp":1470144600,"date":"2016-08-02","index":2638,"close":11,"high":11.43,"low":11,"open":11.32,"volume":981700}],"post":[{"timestamp":1470231000,"date":"2016-08-03","index":2639,"close":8.44,"high":9.5,"low":8.1,"open":8.74,"volume":8086300},{"timestamp":1470317400,"date":"2016-08-04","index":2640,"close":8.44,"high":8.66,"low":8.28,"open":8.45,"volume":2786500},{"timestamp":1470403800,"date":"2016-08-05","index":2641,"close":8.34,"high":8.73,"low":8.28,"open":8.3,"volume":1861100},{"timestamp":1470663000,"date":"2016-08-08","index":2642,"close":8.37,"high":8.7,"low":8.3,"open":8.39,"volume":1547100},{"timestamp":1470749400,"date":"2016-08-09","index":2643,"close":8.37,"high":8.47,"low":8.23,"open":8.41,"volume":1659800},{"timestamp":1470835800,"date":"2016-08-10","index":2644,"close":8.39,"high":8.48,"low":8.3,"open":8.41,"volume":1099900},{"timestamp":1470922200,"date":"2016-08-11","index":2645,"close":8.46,"high":8.57,"low":8.38,"open":8.47,"volume":1617500},{"timestamp":1471008600,"date":"2016-08-12","index":2646,"close":8.62,"high":8.82,"low":8.35,"open":8.35,"volume":1205500},{"timestamp":1471267800,"date":"2016-08-15","index":2647,"close":8.7,"high":8.91,"low":8.62,"open":8.62,"volume":643600},{"timestamp":1471354200,"date":"2016-08-16","index":2648,"close":8.6,"high":8.77,"low":8.55,"open":8.7,"volume":596700},{"timestamp":1471440600,"date":"2016-08-17","index":2649,"close":8.59,"high":8.72,"low":8.58,"open":8.61,"volume":488300}]},{"date":"2016-05-10","estimated":0.05,"reported":0.07,"pre":[{"timestamp":1461591000,"date":"2016-04-25","index":2569,"close":9.74,"high":9.93,"low":9.63,"open":9.77,"volume":344200},{"timestamp":1461677400,"date":"2016-04-26","index":2570,"close":9.84,"high":9.89,"low":9.62,"open":9.73,"volume":324600},{"timestamp":1461763800,"date":"2016-04-27","index":2571,"close":8.78,"high":9.58,"low":8.53,"open":9.58,"volume":2448600},{"timestamp":1461850200,"date":"2016-04-28","index":2572,"close":8.65,"high":8.96,"low":8.63,"open":8.76,"volume":890600},{"timestamp":1461936600,"date":"2016-04-29","index":2573,"close":8.35,"high":8.76,"low":8.21,"open":8.61,"volume":755200},{"timestamp":1462195800,"date":"2016-05-02","index":2574,"close":8.42,"high":8.51,"low":8.29,"open":8.41,"volume":725600},{"timestamp":1462282200,"date":"2016-05-03","index":2575,"close":8.36,"high":8.45,"low":8.25,"open":8.4,"volume":703000},{"timestamp":1462368600,"date":"2016-05-04","index":2576,"close":8.14,"high":8.38,"low":8.08,"open":8.33,"volume":692400},{"timestamp":1462455000,"date":"2016-05-05","index":2577,"close":8.04,"high":8.16,"low":8.01,"open":8.14,"volume":478600},{"timestamp":1462541400,"date":"2016-05-06","index":2578,"close":8.06,"high":8.11,"low":7.82,"open":7.98,"volume":1005100},{"timestamp":1462800600,"date":"2016-05-09","index":2579,"close":7.73,"high":8.12,"low":7.63,"open":8.06,"volume":2015100}],"post":[{"timestamp":1462887000,"date":"2016-05-10","index":2580,"close":10.26,"high":10.68,"low":8.43,"open":8.48,"volume":10064500},{"timestamp":1462973400,"date":"2016-05-11","index":2581,"close":9.55,"high":10.25,"low":9.53,"open":10.24,"volume":3014600},{"timestamp":1463059800,"date":"2016-05-12","index":2582,"close":9.36,"high":9.55,"low":9.14,"open":9.51,"volume":1346600},{"timestamp":1463146200,"date":"2016-05-13","index":2583,"close":9.21,"high":9.74,"low":9.17,"open":9.36,"volume":1040700},{"timestamp":1463405400,"date":"2016-05-16","index":2584,"close":9.31,"high":9.33,"low":9.07,"open":9.15,"volume":639700},{"timestamp":1463491800,"date":"2016-05-17","index":2585,"close":9.11,"high":9.64,"low":9.05,"open":9.24,"volume":1247200},{"timestamp":1463578200,"date":"2016-05-18","index":2586,"close":8.99,"high":9.26,"low":8.85,"open":9.09,"volume":813600},{"timestamp":1463664600,"date":"2016-05-19","index":2587,"close":9.04,"high":9.16,"low":8.86,"open":8.87,"volume":567200},{"timestamp":1463751000,"date":"2016-05-20","index":2588,"close":9.24,"high":9.29,"low":9.11,"open":9.11,"volume":657300},{"timestamp":1464010200,"date":"2016-05-23","index":2589,"close":9.26,"high":9.42,"low":9.09,"open":9.28,"volume":1087900},{"timestamp":1464096600,"date":"2016-05-24","index":2590,"close":9.41,"high":9.47,"low":9.14,"open":9.23,"volume":1094200}]},{"date":"2016-02-29","estimated":-0.33,"reported":-0.72,"pre":[{"timestamp":1455201000,"date":"2016-02-11","index":2519,"close":8.77,"high":9.36,"low":8.6,"open":9.06,"volume":590600},{"timestamp":1455287400,"date":"2016-02-12","index":2520,"close":9.14,"high":9.22,"low":8.61,"open":8.86,"volume":868000},{"timestamp":1455633000,"date":"2016-02-16","index":2521,"close":9.34,"high":9.4,"low":9.12,"open":9.24,"volume":477100},{"timestamp":1455719400,"date":"2016-02-17","index":2522,"close":9.62,"high":9.86,"low":9.46,"open":9.46,"volume":705000},{"timestamp":1455805800,"date":"2016-02-18","index":2523,"close":9.65,"high":9.7,"low":9.45,"open":9.67,"volume":586600},{"timestamp":1455892200,"date":"2016-02-19","index":2524,"close":9.34,"high":9.69,"low":9.3,"open":9.62,"volume":757900},{"timestamp":1456151400,"date":"2016-02-22","index":2525,"close":9.39,"high":9.58,"low":9.3,"open":9.36,"volume":808700},{"timestamp":1456237800,"date":"2016-02-23","index":2526,"close":9.26,"high":9.53,"low":8.8,"open":9.4,"volume":1215900},{"timestamp":1456324200,"date":"2016-02-24","index":2527,"close":9.55,"high":9.58,"low":9.09,"open":9.09,"volume":848800},{"timestamp":1456410600,"date":"2016-02-25","index":2528,"close":9.86,"high":9.9,"low":9.32,"open":9.6,"volume":718100},{"timestamp":1456497000,"date":"2016-02-26","index":2529,"close":9.77,"high":9.91,"low":9.65,"open":9.9,"volume":723600}],"post":[{"timestamp":1456756200,"date":"2016-02-29","index":2530,"close":9.79,"high":10.06,"low":9.73,"open":9.74,"volume":876100},{"timestamp":1456842600,"date":"2016-03-01","index":2531,"close":9.14,"high":9.68,"low":8.09,"open":9.33,"volume":4013600},{"timestamp":1456929000,"date":"2016-03-02","index":2532,"close":9.85,"high":10.16,"low":8.95,"open":9.04,"volume":2262000},{"timestamp":1457015400,"date":"2016-03-03","index":2533,"close":10.03,"high":10.08,"low":9.78,"open":9.78,"volume":1230300},{"timestamp":1457101800,"date":"2016-03-04","index":2534,"close":9.9,"high":10.14,"low":9.77,"open":9.99,"volume":806500},{"timestamp":1457361000,"date":"2016-03-07","index":2535,"close":9.99,"high":10.06,"low":9.81,"open":9.81,"volume":713300},{"timestamp":1457447400,"date":"2016-03-08","index":2536,"close":9.43,"high":10.01,"low":9.39,"open":9.97,"volume":896400},{"timestamp":1457533800,"date":"2016-03-09","index":2537,"close":9.23,"high":9.51,"low":9.11,"open":9.45,"volume":530500},{"timestamp":1457620200,"date":"2016-03-10","index":2538,"close":8.9,"high":9.34,"low":8.74,"open":9.27,"volume":923700},{"timestamp":1457706600,"date":"2016-03-11","index":2539,"close":9.68,"high":9.68,"low":8.95,"open":9.02,"volume":860600},{"timestamp":1457962200,"date":"2016-03-14","index":2540,"close":9.77,"high":9.86,"low":9.62,"open":9.81,"volume":658900}]},{"date":"2015-11-05","estimated":0.09,"reported":-0.26,"pre":[{"timestamp":1445434200,"date":"2015-10-21","index":2442,"close":11.05,"high":11.44,"low":11.03,"open":11.19,"volume":671400},{"timestamp":1445520600,"date":"2015-10-22","index":2443,"close":11.16,"high":11.32,"low":11.04,"open":11.09,"volume":730700},{"timestamp":1445607000,"date":"2015-10-23","index":2444,"close":10.86,"high":11.29,"low":10.68,"open":11.22,"volume":1331900},{"timestamp":1445866200,"date":"2015-10-26","index":2445,"close":10.66,"high":11.08,"low":10.65,"open":10.82,"volume":1152200},{"timestamp":1445952600,"date":"2015-10-27","index":2446,"close":9.95,"high":10.63,"low":9.89,"open":10.3,"volume":1934600},{"timestamp":1446039000,"date":"2015-10-28","index":2447,"close":10.38,"high":10.44,"low":9.92,"open":10.02,"volume":1184600},{"timestamp":1446125400,"date":"2015-10-29","index":2448,"close":10.54,"high":10.63,"low":10.31,"open":10.31,"volume":641500},{"timestamp":1446211800,"date":"2015-10-30","index":2449,"close":10.8,"high":10.9,"low":10.53,"open":10.85,"volume":944500},{"timestamp":1446474600,"date":"2015-11-02","index":2450,"close":10.88,"high":10.97,"low":10.51,"open":10.79,"volume":1199500},{"timestamp":1446561000,"date":"2015-11-03","index":2451,"close":10.93,"high":11.2,"low":10.87,"open":10.91,"volume":1689000},{"timestamp":1446647400,"date":"2015-11-04","index":2452,"close":10.84,"high":11,"low":10.71,"open":10.89,"volume":1010600}],"post":[{"timestamp":1446733800,"date":"2015-11-05","index":2453,"close":10.37,"high":10.64,"low":9.6,"open":10.18,"volume":3348100},{"timestamp":1446820200,"date":"2015-11-06","index":2454,"close":9.97,"high":10.3,"low":9.82,"open":10.13,"volume":2709300},{"timestamp":1447079400,"date":"2015-11-09","index":2455,"close":10,"high":10.18,"low":9.74,"open":9.9,"volume":1141200},{"timestamp":1447165800,"date":"2015-11-10","index":2456,"close":10.03,"high":10.1,"low":9.87,"open":9.93,"volume":987600},{"timestamp":1447252200,"date":"2015-11-11","index":2457,"close":9.67,"high":10.03,"low":9.54,"open":10,"volume":1240700},{"timestamp":1447338600,"date":"2015-11-12","index":2458,"close":9.33,"high":9.69,"low":9.29,"open":9.57,"volume":1514400},{"timestamp":1447425000,"date":"2015-11-13","index":2459,"close":9.38,"high":9.68,"low":9.26,"open":9.4,"volume":1725600},{"timestamp":1447684200,"date":"2015-11-16","index":2460,"close":9.78,"high":9.8,"low":9.3,"open":9.33,"volume":1445100},{"timestamp":1447770600,"date":"2015-11-17","index":2461,"close":9.61,"high":9.95,"low":9.45,"open":9.85,"volume":1828700},{"timestamp":1447857000,"date":"2015-11-18","index":2462,"close":10.14,"high":10.14,"low":9.55,"open":9.61,"volume":1117900},{"timestamp":1447943400,"date":"2015-11-19","index":2463,"close":10.21,"high":10.27,"low":9.59,"open":10.12,"volume":900100}]},{"date":"2015-07-30","estimated":0.26,"reported":0.31,"pre":[{"timestamp":1436967000,"date":"2015-07-15","index":2373,"close":15.03,"high":15.19,"low":14.95,"open":15.17,"volume":1028100},{"timestamp":1437053400,"date":"2015-07-16","index":2374,"close":15.13,"high":15.18,"low":14.95,"open":15.08,"volume":975300},{"timestamp":1437139800,"date":"2015-07-17","index":2375,"close":14.68,"high":15.15,"low":14.67,"open":15.12,"volume":816700},{"timestamp":1437399000,"date":"2015-07-20","index":2376,"close":14.37,"high":14.81,"low":14.29,"open":14.71,"volume":1073700},{"timestamp":1437485400,"date":"2015-07-21","index":2377,"close":14.46,"high":14.71,"low":14.26,"open":14.35,"volume":1144800},{"timestamp":1437571800,"date":"2015-07-22","index":2378,"close":14.44,"high":14.64,"low":14.38,"open":14.46,"volume":650500},{"timestamp":1437658200,"date":"2015-07-23","index":2379,"close":14.24,"high":14.54,"low":14.18,"open":14.47,"volume":1488900},{"timestamp":1437744600,"date":"2015-07-24","index":2380,"close":14.17,"high":14.33,"low":14.11,"open":14.21,"volume":1244700},{"timestamp":1438003800,"date":"2015-07-27","index":2381,"close":13.59,"high":14.12,"low":13.51,"open":14,"volume":1325300},{"timestamp":1438090200,"date":"2015-07-28","index":2382,"close":13.94,"high":14,"low":13.6,"open":13.61,"volume":1014100},{"timestamp":1438176600,"date":"2015-07-29","index":2383,"close":14.13,"high":14.17,"low":13.8,"open":13.96,"volume":1100600}],"post":[{"timestamp":1438263000,"date":"2015-07-30","index":2384,"close":15.48,"high":15.5,"low":13.31,"open":13.37,"volume":4999300},{"timestamp":1438349400,"date":"2015-07-31","index":2385,"close":15.73,"high":15.77,"low":15.23,"open":15.38,"volume":1873300},{"timestamp":1438608600,"date":"2015-08-03","index":2386,"close":15.03,"high":15.86,"low":14.78,"open":15.82,"volume":1313800},{"timestamp":1438695000,"date":"2015-08-04","index":2387,"close":14.97,"high":15.27,"low":14.94,"open":15.08,"volume":1370900},{"timestamp":1438781400,"date":"2015-08-05","index":2388,"close":15.03,"high":15.48,"low":15,"open":15.08,"volume":1192400},{"timestamp":1438867800,"date":"2015-08-06","index":2389,"close":14.92,"high":15.23,"low":14.73,"open":15.09,"volume":855200},{"timestamp":1438954200,"date":"2015-08-07","index":2390,"close":15.05,"high":15.08,"low":14.77,"open":14.9,"volume":1144600},{"timestamp":1439213400,"date":"2015-08-10","index":2391,"close":15.36,"high":15.57,"low":15.07,"open":15.18,"volume":1326800},{"timestamp":1439299800,"date":"2015-08-11","index":2392,"close":15.6,"high":15.73,"low":15.17,"open":15.24,"volume":1213200},{"timestamp":1439386200,"date":"2015-08-12","index":2393,"close":15,"high":15.35,"low":14.61,"open":15.3,"volume":1994500},{"timestamp":1439472600,"date":"2015-08-13","index":2394,"close":15.12,"high":15.39,"low":14.96,"open":15.13,"volume":1260400}]},{"date":"2015-05-08","estimated":-0.02,"reported":0.06,"pre":[{"timestamp":1429795800,"date":"2015-04-23","index":2316,"close":12.97,"high":13.08,"low":12.67,"open":12.76,"volume":1162500},{"timestamp":1429882200,"date":"2015-04-24","index":2317,"close":12.97,"high":13.06,"low":12.87,"open":13,"volume":893800},{"timestamp":1430141400,"date":"2015-04-27","index":2318,"close":13.37,"high":13.4,"low":12.95,"open":13,"volume":1235400},{"timestamp":1430227800,"date":"2015-04-28","index":2319,"close":13.49,"high":13.54,"low":13.24,"open":13.42,"volume":1454500},{"timestamp":1430314200,"date":"2015-04-29","index":2320,"close":13.4,"high":13.51,"low":13.26,"open":13.38,"volume":1341900},{"timestamp":1430400600,"date":"2015-04-30","index":2321,"close":13.2,"high":13.4,"low":13.05,"open":13.23,"volume":1881100},{"timestamp":1430487000,"date":"2015-05-01","index":2322,"close":12.93,"high":13.26,"low":12.77,"open":13.19,"volume":1091400},{"timestamp":1430746200,"date":"2015-05-04","index":2323,"close":13.49,"high":13.53,"low":12.93,"open":13.02,"volume":1414500},{"timestamp":1430832600,"date":"2015-05-05","index":2324,"close":13.35,"high":13.6,"low":13.22,"open":13.42,"volume":888400},{"timestamp":1430919000,"date":"2015-05-06","index":2325,"close":13.11,"high":13.45,"low":12.97,"open":13.4,"volume":1157700},{"timestamp":1431005400,"date":"2015-05-07","index":2326,"close":13.19,"high":13.34,"low":12.99,"open":13.08,"volume":1193500}],"post":[{"timestamp":1431091800,"date":"2015-05-08","index":2327,"close":14.02,"high":14.33,"low":13.24,"open":13.3,"volume":2567800},{"timestamp":1431351000,"date":"2015-05-11","index":2328,"close":14.27,"high":14.32,"low":13.96,"open":14.08,"volume":1649600},{"timestamp":1431437400,"date":"2015-05-12","index":2329,"close":14.34,"high":14.38,"low":14.06,"open":14.16,"volume":1613500},{"timestamp":1431523800,"date":"2015-05-13","index":2330,"close":14.54,"high":14.65,"low":14.25,"open":14.32,"volume":2091800},{"timestamp":1431610200,"date":"2015-05-14","index":2331,"close":15.29,"high":15.39,"low":14.91,"open":15.19,"volume":3556800},{"timestamp":1431696600,"date":"2015-05-15","index":2332,"close":15.79,"high":16.05,"low":15.25,"open":15.3,"volume":2363600},{"timestamp":1431955800,"date":"2015-05-18","index":2333,"close":15.85,"high":15.98,"low":15.62,"open":15.8,"volume":2153100},{"timestamp":1432042200,"date":"2015-05-19","index":2334,"close":15.87,"high":16.03,"low":15.75,"open":15.94,"volume":2292200},{"timestamp":1432128600,"date":"2015-05-20","index":2335,"close":15.88,"high":15.96,"low":15.6,"open":15.85,"volume":1492000},{"timestamp":1432215000,"date":"2015-05-21","index":2336,"close":15.58,"high":15.91,"low":15.21,"open":15.84,"volume":1690100},{"timestamp":1432301400,"date":"2015-05-22","index":2337,"close":15.72,"high":15.78,"low":15.56,"open":15.61,"volume":1289000}]},{"date":"2015-02-26","estimated":-0.31,"reported":-0.37,"pre":[{"timestamp":1423578600,"date":"2015-02-10","index":2266,"close":10.45,"high":10.62,"low":10.37,"open":10.57,"volume":643200},{"timestamp":1423665000,"date":"2015-02-11","index":2267,"close":10.55,"high":10.62,"low":10.29,"open":10.44,"volume":1006900},{"timestamp":1423751400,"date":"2015-02-12","index":2268,"close":10.58,"high":10.79,"low":10.53,"open":10.64,"volume":676200},{"timestamp":1423837800,"date":"2015-02-13","index":2269,"close":10.62,"high":10.73,"low":10.57,"open":10.58,"volume":525900},{"timestamp":1424183400,"date":"2015-02-17","index":2270,"close":10.7,"high":10.81,"low":10.67,"open":10.67,"volume":535100},{"timestamp":1424269800,"date":"2015-02-18","index":2271,"close":10.98,"high":11.02,"low":10.66,"open":10.66,"volume":1713400},{"timestamp":1424356200,"date":"2015-02-19","index":2272,"close":11.01,"high":11.28,"low":10.98,"open":11.04,"volume":1086500},{"timestamp":1424442600,"date":"2015-02-20","index":2273,"close":10.75,"high":11.05,"low":10.73,"open":11.01,"volume":849400},{"timestamp":1424701800,"date":"2015-02-23","index":2274,"close":10.48,"high":10.72,"low":10.33,"open":10.68,"volume":1030300},{"timestamp":1424788200,"date":"2015-02-24","index":2275,"close":10.46,"high":10.59,"low":10.27,"open":10.51,"volume":949000},{"timestamp":1424874600,"date":"2015-02-25","index":2276,"close":10.64,"high":10.72,"low":10.33,"open":10.35,"volume":1009800}],"post":[{"timestamp":1424961000,"date":"2015-02-26","index":2277,"close":10.69,"high":10.79,"low":10.6,"open":10.67,"volume":1747100},{"timestamp":1425047400,"date":"2015-02-27","index":2278,"close":11.15,"high":11.35,"low":10.25,"open":10.49,"volume":4796600},{"timestamp":1425306600,"date":"2015-03-02","index":2279,"close":11.18,"high":11.33,"low":10.8,"open":11.1,"volume":1711500},{"timestamp":1425393000,"date":"2015-03-03","index":2280,"close":11.3,"high":11.42,"low":11.16,"open":11.17,"volume":1281400},{"timestamp":1425479400,"date":"2015-03-04","index":2281,"close":11.52,"high":11.59,"low":11.21,"open":11.28,"volume":1404000},{"timestamp":1425565800,"date":"2015-03-05","index":2282,"close":11.45,"high":11.67,"low":11.41,"open":11.53,"volume":1480500},{"timestamp":1425652200,"date":"2015-03-06","index":2283,"close":11.38,"high":11.55,"low":11.29,"open":11.53,"volume":1632400},{"timestamp":1425907800,"date":"2015-03-09","index":2284,"close":11.44,"high":11.81,"low":11.35,"open":11.8,"volume":1449700},{"timestamp":1425994200,"date":"2015-03-10","index":2285,"close":11.2,"high":11.41,"low":11.07,"open":11.36,"volume":1587900},{"timestamp":1426080600,"date":"2015-03-11","index":2286,"close":11.51,"high":11.59,"low":11.14,"open":11.19,"volume":1754800},{"timestamp":1426167000,"date":"2015-03-12","index":2287,"close":11.93,"high":11.97,"low":11.52,"open":11.57,"volume":2192800}]},{"date":"2014-10-27","estimated":0.14,"reported":0.3,"pre":[{"timestamp":1412947800,"date":"2014-10-10","index":2183,"close":11.8,"high":12.06,"low":11.78,"open":11.93,"volume":678900},{"timestamp":1413207000,"date":"2014-10-13","index":2184,"close":11.68,"high":11.96,"low":11.56,"open":11.77,"volume":830600},{"timestamp":1413293400,"date":"2014-10-14","index":2185,"close":11.78,"high":11.93,"low":11.7,"open":11.71,"volume":873500},{"timestamp":1413379800,"date":"2014-10-15","index":2186,"close":12.19,"high":12.26,"low":11.52,"open":11.66,"volume":977500},{"timestamp":1413466200,"date":"2014-10-16","index":2187,"close":12.29,"high":12.36,"low":11.95,"open":11.95,"volume":819100},{"timestamp":1413552600,"date":"2014-10-17","index":2188,"close":12.1,"high":12.46,"low":11.99,"open":12.46,"volume":1188100},{"timestamp":1413811800,"date":"2014-10-20","index":2189,"close":12.23,"high":12.25,"low":12.01,"open":12.01,"volume":441800},{"timestamp":1413898200,"date":"2014-10-21","index":2190,"close":12.52,"high":12.57,"low":12.25,"open":12.25,"volume":491900},{"timestamp":1413984600,"date":"2014-10-22","index":2191,"close":12.22,"high":12.53,"low":12.21,"open":12.5,"volume":821100},{"timestamp":1414071000,"date":"2014-10-23","index":2192,"close":11.97,"high":12.35,"low":11.95,"open":12.35,"volume":881600},{"timestamp":1414157400,"date":"2014-10-24","index":2193,"close":12.03,"high":12.16,"low":11.83,"open":11.92,"volume":731400}],"post":[{"timestamp":1414416600,"date":"2014-10-27","index":2194,"close":12.15,"high":12.15,"low":11.74,"open":12.02,"volume":1326700},{"timestamp":1414503000,"date":"2014-10-28","index":2195,"close":11.76,"high":11.82,"low":11.33,"open":11.6,"volume":4005000},{"timestamp":1414589400,"date":"2014-10-29","index":2196,"close":11.59,"high":12.14,"low":11.5,"open":11.78,"volume":1858000},{"timestamp":1414675800,"date":"2014-10-30","index":2197,"close":11.42,"high":11.67,"low":11.37,"open":11.56,"volume":759100},{"timestamp":1414762200,"date":"2014-10-31","index":2198,"close":11.68,"high":11.7,"low":11.4,"open":11.55,"volume":1342100},{"timestamp":1415025000,"date":"2014-11-03","index":2199,"close":11.54,"high":11.68,"low":11.5,"open":11.68,"volume":1052800},{"timestamp":1415111400,"date":"2014-11-04","index":2200,"close":11.49,"high":11.55,"low":11.4,"open":11.47,"volume":874500},{"timestamp":1415197800,"date":"2014-11-05","index":2201,"close":12.22,"high":12.29,"low":11.63,"open":11.86,"volume":1862300},{"timestamp":1415284200,"date":"2014-11-06","index":2202,"close":12.51,"high":12.53,"low":12.23,"open":12.3,"volume":1227000},{"timestamp":1415370600,"date":"2014-11-07","index":2203,"close":12.4,"high":12.55,"low":12.34,"open":12.5,"volume":1149400},{"timestamp":1415629800,"date":"2014-11-10","index":2204,"close":12.57,"high":12.58,"low":12.34,"open":12.38,"volume":959500}]},{"date":"2014-07-21","estimated":0.31,"reported":0.36,"pre":[{"timestamp":1404394200,"date":"2014-07-03","index":2114,"close":15.18,"high":15.24,"low":15.1,"open":15.12,"volume":184000},{"timestamp":1404739800,"date":"2014-07-07","index":2115,"close":15,"high":15.21,"low":15,"open":15.15,"volume":545900},{"timestamp":1404826200,"date":"2014-07-08","index":2116,"close":14.88,"high":15.01,"low":14.67,"open":15.01,"volume":1011900},{"timestamp":1404912600,"date":"2014-07-09","index":2117,"close":15.1,"high":15.11,"low":14.77,"open":14.92,"volume":787300},{"timestamp":1404999000,"date":"2014-07-10","index":2118,"close":14.85,"high":15.05,"low":14.64,"open":14.89,"volume":732400},{"timestamp":1405085400,"date":"2014-07-11","index":2119,"close":14.67,"high":14.85,"low":14.6,"open":14.82,"volume":506800},{"timestamp":1405344600,"date":"2014-07-14","index":2120,"close":14.73,"high":14.89,"low":14.71,"open":14.77,"volume":393600},{"timestamp":1405431000,"date":"2014-07-15","index":2121,"close":14.57,"high":14.71,"low":14.5,"open":14.7,"volume":457200},{"timestamp":1405517400,"date":"2014-07-16","index":2122,"close":14.74,"high":14.85,"low":14.53,"open":14.6,"volume":825900},{"timestamp":1405603800,"date":"2014-07-17","index":2123,"close":14.5,"high":14.78,"low":14.46,"open":14.62,"volume":1338200},{"timestamp":1405690200,"date":"2014-07-18","index":2124,"close":14.86,"high":14.93,"low":14.47,"open":14.47,"volume":874800}],"post":[{"timestamp":1405949400,"date":"2014-07-21","index":2125,"close":14.84,"high":15.08,"low":14.63,"open":14.72,"volume":1721200},{"timestamp":1406035800,"date":"2014-07-22","index":2126,"close":16.68,"high":16.83,"low":15.85,"open":15.95,"volume":7465300},{"timestamp":1406122200,"date":"2014-07-23","index":2127,"close":16.56,"high":16.69,"low":16.43,"open":16.69,"volume":1455900},{"timestamp":1406208600,"date":"2014-07-24","index":2128,"close":16.32,"high":16.68,"low":16.19,"open":16.63,"volume":2556700},{"timestamp":1406295000,"date":"2014-07-25","index":2129,"close":16.26,"high":16.35,"low":16.05,"open":16.22,"volume":1100800},{"timestamp":1406554200,"date":"2014-07-28","index":2130,"close":16.29,"high":16.32,"low":16.02,"open":16.25,"volume":736600},{"timestamp":1406640600,"date":"2014-07-29","index":2131,"close":16.31,"high":16.5,"low":16.13,"open":16.28,"volume":1132500},{"timestamp":1406727000,"date":"2014-07-30","index":2132,"close":16.26,"high":16.46,"low":16.17,"open":16.41,"volume":1528900},{"timestamp":1406813400,"date":"2014-07-31","index":2133,"close":15.87,"high":16.2,"low":15.81,"open":16.06,"volume":738400},{"timestamp":1406899800,"date":"2014-08-01","index":2134,"close":15.87,"high":16.25,"low":15.78,"open":16.05,"volume":944600},{"timestamp":1407159000,"date":"2014-08-04","index":2135,"close":15.93,"high":15.98,"low":15.69,"open":15.92,"volume":1059800}]},{"date":"2014-04-30","estimated":0.17,"reported":0.14,"pre":[{"timestamp":1397482200,"date":"2014-04-14","index":2058,"close":14.36,"high":14.66,"low":14.24,"open":14.56,"volume":963700},{"timestamp":1397568600,"date":"2014-04-15","index":2059,"close":14.45,"high":14.6,"low":14.15,"open":14.46,"volume":1019000},{"timestamp":1397655000,"date":"2014-04-16","index":2060,"close":14.55,"high":14.61,"low":14.42,"open":14.61,"volume":520900},{"timestamp":1397741400,"date":"2014-04-17","index":2061,"close":14.51,"high":14.65,"low":14.46,"open":14.55,"volume":685800},{"timestamp":1398087000,"date":"2014-04-21","index":2062,"close":14.72,"high":14.72,"low":14.48,"open":14.53,"volume":1089400},{"timestamp":1398173400,"date":"2014-04-22","index":2063,"close":14.78,"high":14.88,"low":14.71,"open":14.77,"volume":985600},{"timestamp":1398259800,"date":"2014-04-23","index":2064,"close":14.99,"high":15.15,"low":14.76,"open":14.86,"volume":1537500},{"timestamp":1398346200,"date":"2014-04-24","index":2065,"close":15.03,"high":15.2,"low":14.68,"open":15.01,"volume":597000},{"timestamp":1398432600,"date":"2014-04-25","index":2066,"close":15.04,"high":15.17,"low":14.8,"open":15.02,"volume":1162300},{"timestamp":1398691800,"date":"2014-04-28","index":2067,"close":14.81,"high":15.19,"low":14.58,"open":15.03,"volume":1024500},{"timestamp":1398778200,"date":"2014-04-29","index":2068,"close":15.3,"high":15.35,"low":14.74,"open":14.85,"volume":1695100}],"post":[{"timestamp":1398864600,"date":"2014-04-30","index":2069,"close":15.13,"high":15.32,"low":14.99,"open":15.3,"volume":1545100},{"timestamp":1398951000,"date":"2014-05-01","index":2070,"close":15.55,"high":15.78,"low":15.05,"open":15.08,"volume":3083000},{"timestamp":1399037400,"date":"2014-05-02","index":2071,"close":15.17,"high":15.56,"low":15.17,"open":15.56,"volume":1298400},{"timestamp":1399296600,"date":"2014-05-05","index":2072,"close":15.01,"high":15.33,"low":14.95,"open":15.04,"volume":731100},{"timestamp":1399383000,"date":"2014-05-06","index":2073,"close":14.6,"high":15.01,"low":14.6,"open":14.92,"volume":1335100},{"timestamp":1399469400,"date":"2014-05-07","index":2074,"close":14.48,"high":14.72,"low":14.15,"open":14.58,"volume":2562100},{"timestamp":1399555800,"date":"2014-05-08","index":2075,"close":14.42,"high":14.89,"low":14.4,"open":14.5,"volume":799000},{"timestamp":1399642200,"date":"2014-05-09","index":2076,"close":14.7,"high":14.71,"low":14.28,"open":14.4,"volume":895000},{"timestamp":1399901400,"date":"2014-05-12","index":2077,"close":15.06,"high":15.12,"low":14.7,"open":14.73,"volume":1531400},{"timestamp":1399987800,"date":"2014-05-13","index":2078,"close":14.85,"high":15.16,"low":14.76,"open":15.05,"volume":1209600},{"timestamp":1400074200,"date":"2014-05-14","index":2079,"close":14.8,"high":14.9,"low":14.66,"open":14.79,"volume":1154300}]},{"date":"2014-02-20","estimated":-0.22,"reported":-0.2,"pre":[{"timestamp":1391524200,"date":"2014-02-04","index":2010,"close":14.91,"high":15.06,"low":14.85,"open":14.99,"volume":1712800},{"timestamp":1391610600,"date":"2014-02-05","index":2011,"close":14.79,"high":14.88,"low":14.57,"open":14.88,"volume":1783600},{"timestamp":1391697000,"date":"2014-02-06","index":2012,"close":14.97,"high":15.24,"low":14.6,"open":14.87,"volume":981800},{"timestamp":1391783400,"date":"2014-02-07","index":2013,"close":15.17,"high":15.27,"low":15,"open":15.07,"volume":1086800},{"timestamp":1392042600,"date":"2014-02-10","index":2014,"close":15.25,"high":15.25,"low":14.91,"open":15.11,"volume":1025400},{"timestamp":1392129000,"date":"2014-02-11","index":2015,"close":15.26,"high":15.36,"low":15.05,"open":15.25,"volume":720600},{"timestamp":1392215400,"date":"2014-02-12","index":2016,"close":15.45,"high":16,"low":15.45,"open":16,"volume":2060900},{"timestamp":1392301800,"date":"2014-02-13","index":2017,"close":15.73,"high":15.91,"low":15.28,"open":15.4,"volume":908300},{"timestamp":1392388200,"date":"2014-02-14","index":2018,"close":15.68,"high":15.78,"low":15.46,"open":15.74,"volume":763600},{"timestamp":1392733800,"date":"2014-02-18","index":2019,"close":15.21,"high":15.65,"low":15.11,"open":15.65,"volume":1448500},{"timestamp":1392820200,"date":"2014-02-19","index":2020,"close":15.05,"high":15.35,"low":14.97,"open":15.16,"volume":1449000}],"post":[{"timestamp":1392906600,"date":"2014-02-20","index":2021,"close":15.81,"high":16.2,"low":15,"open":15.01,"volume":3306800},{"timestamp":1392993000,"date":"2014-02-21","index":2022,"close":15.49,"high":15.9,"low":15.35,"open":15.79,"volume":1884400},{"timestamp":1393252200,"date":"2014-02-24","index":2023,"close":15.55,"high":15.71,"low":15.41,"open":15.47,"volume":938400},{"timestamp":1393338600,"date":"2014-02-25","index":2024,"close":15.22,"high":15.51,"low":15.2,"open":15.5,"volume":1192100},{"timestamp":1393425000,"date":"2014-02-26","index":2025,"close":15.23,"high":15.42,"low":15.15,"open":15.21,"volume":982200},{"timestamp":1393511400,"date":"2014-02-27","index":2026,"close":15.12,"high":15.22,"low":14.95,"open":15.15,"volume":1075700},{"timestamp":1393597800,"date":"2014-02-28","index":2027,"close":15.23,"high":15.34,"low":14.99,"open":15.15,"volume":975300},{"timestamp":1393857000,"date":"2014-03-03","index":2028,"close":15.09,"high":15.09,"low":14.83,"open":15.05,"volume":572900},{"timestamp":1393943400,"date":"2014-03-04","index":2029,"close":15.3,"high":15.51,"low":15.18,"open":15.23,"volume":1067500},{"timestamp":1394029800,"date":"2014-03-05","index":2030,"close":15.47,"high":15.57,"low":15.06,"open":15.25,"volume":997200},{"timestamp":1394116200,"date":"2014-03-06","index":2031,"close":15.21,"high":15.48,"low":15.2,"open":15.48,"volume":883300}]},{"date":"2013-10-30","estimated":0.18,"reported":0.18,"pre":[{"timestamp":1381843800,"date":"2013-10-15","index":1934,"close":13.33,"high":13.75,"low":13.25,"open":13.74,"volume":1954200},{"timestamp":1381930200,"date":"2013-10-16","index":1935,"close":13.42,"high":13.62,"low":13.35,"open":13.42,"volume":999200},{"timestamp":1382016600,"date":"2013-10-17","index":1936,"close":13.5,"high":13.62,"low":13.38,"open":13.4,"volume":1007500},{"timestamp":1382103000,"date":"2013-10-18","index":1937,"close":13.54,"high":13.7,"low":13.44,"open":13.57,"volume":1154600},{"timestamp":1382362200,"date":"2013-10-21","index":1938,"close":13.64,"high":13.77,"low":13.54,"open":13.6,"volume":1030400},{"timestamp":1382448600,"date":"2013-10-22","index":1939,"close":13.86,"high":13.94,"low":13.57,"open":13.67,"volume":868000},{"timestamp":1382535000,"date":"2013-10-23","index":1940,"close":13.71,"high":13.82,"low":13.59,"open":13.75,"volume":732600},{"timestamp":1382621400,"date":"2013-10-24","index":1941,"close":13.67,"high":13.81,"low":13.62,"open":13.69,"volume":525200},{"timestamp":1382707800,"date":"2013-10-25","index":1942,"close":13.68,"high":13.77,"low":13.64,"open":13.72,"volume":692000},{"timestamp":1382967000,"date":"2013-10-28","index":1943,"close":13.03,"high":13.18,"low":12.87,"open":13.06,"volume":2877700},{"timestamp":1383053400,"date":"2013-10-29","index":1944,"close":13.04,"high":13.15,"low":12.94,"open":13.03,"volume":1149400}],"post":[{"timestamp":1383139800,"date":"2013-10-30","index":1945,"close":13.04,"high":13.23,"low":12.94,"open":13,"volume":2094300},{"timestamp":1383226200,"date":"2013-10-31","index":1946,"close":12.17,"high":13,"low":12.05,"open":12.85,"volume":5330600},{"timestamp":1383312600,"date":"2013-11-01","index":1947,"close":12.38,"high":12.47,"low":11.96,"open":12.1,"volume":2324500},{"timestamp":1383575400,"date":"2013-11-04","index":1948,"close":12.45,"high":12.55,"low":12.34,"open":12.34,"volume":1598600},{"timestamp":1383661800,"date":"2013-11-05","index":1949,"close":12.48,"high":12.58,"low":12.41,"open":12.43,"volume":1226300},{"timestamp":1383748200,"date":"2013-11-06","index":1950,"close":12.22,"high":12.62,"low":12.2,"open":12.52,"volume":1187400},{"timestamp":1383834600,"date":"2013-11-07","index":1951,"close":12.29,"high":12.4,"low":12.14,"open":12.24,"volume":1366600},{"timestamp":1383921000,"date":"2013-11-08","index":1952,"close":12.66,"high":12.67,"low":12.28,"open":12.28,"volume":1617800},{"timestamp":1384180200,"date":"2013-11-11","index":1953,"close":12.73,"high":12.83,"low":12.52,"open":12.6,"volume":1067900},{"timestamp":1384266600,"date":"2013-11-12","index":1954,"close":12.65,"high":12.85,"low":12.59,"open":12.73,"volume":839600},{"timestamp":1384353000,"date":"2013-11-13","index":1955,"close":13.89,"high":14.53,"low":12.6,"open":12.61,"volume":12852900}]},{"date":"2013-07-24","estimated":0.64,"reported":0.48,"pre":[{"timestamp":1373376600,"date":"2013-07-09","index":1865,"close":17.23,"high":17.5,"low":17.21,"open":17.37,"volume":1047600},{"timestamp":1373463000,"date":"2013-07-10","index":1866,"close":17.24,"high":17.32,"low":17.15,"open":17.23,"volume":655700},{"timestamp":1373549400,"date":"2013-07-11","index":1867,"close":17.37,"high":17.47,"low":17.25,"open":17.32,"volume":815100},{"timestamp":1373635800,"date":"2013-07-12","index":1868,"close":17.49,"high":17.62,"low":17.32,"open":17.32,"volume":617200},{"timestamp":1373895000,"date":"2013-07-15","index":1869,"close":16.71,"high":17.19,"low":16.52,"open":17.11,"volume":2632100},{"timestamp":1373981400,"date":"2013-07-16","index":1870,"close":16.69,"high":16.82,"low":16.31,"open":16.66,"volume":1472600},{"timestamp":1374067800,"date":"2013-07-17","index":1871,"close":16.7,"high":16.88,"low":16.65,"open":16.75,"volume":772500},{"timestamp":1374154200,"date":"2013-07-18","index":1872,"close":17.04,"high":17.22,"low":16.88,"open":17.12,"volume":1343500},{"timestamp":1374240600,"date":"2013-07-19","index":1873,"close":16.75,"high":17.17,"low":16.72,"open":17.04,"volume":1199000},{"timestamp":1374499800,"date":"2013-07-22","index":1874,"close":16.87,"high":16.87,"low":16.33,"open":16.4,"volume":1714100},{"timestamp":1374586200,"date":"2013-07-23","index":1875,"close":17.31,"high":17.54,"low":16.88,"open":17.1,"volume":2446700}],"post":[{"timestamp":1374672600,"date":"2013-07-24","index":1876,"close":16.98,"high":17.42,"low":16.95,"open":17.37,"volume":2208400},{"timestamp":1374759000,"date":"2013-07-25","index":1877,"close":13.55,"high":13.77,"low":12.97,"open":12.97,"volume":14655800},{"timestamp":1374845400,"date":"2013-07-26","index":1878,"close":13.73,"high":13.88,"low":13.26,"open":13.59,"volume":3966900},{"timestamp":1375104600,"date":"2013-07-29","index":1879,"close":13.36,"high":13.8,"low":13.3,"open":13.76,"volume":3456400},{"timestamp":1375191000,"date":"2013-07-30","index":1880,"close":13.6,"high":13.6,"low":13.31,"open":13.36,"volume":1351500},{"timestamp":1375277400,"date":"2013-07-31","index":1881,"close":13.67,"high":13.79,"low":13.49,"open":13.69,"volume":1674500},{"timestamp":1375363800,"date":"2013-08-01","index":1882,"close":13.92,"high":13.97,"low":13.77,"open":13.77,"volume":2111700},{"timestamp":1375450200,"date":"2013-08-02","index":1883,"close":14.07,"high":14.25,"low":13.86,"open":13.98,"volume":1506900},{"timestamp":1375709400,"date":"2013-08-05","index":1884,"close":14.3,"high":14.45,"low":14.03,"open":14.09,"volume":1272500},{"timestamp":1375795800,"date":"2013-08-06","index":1885,"close":14.18,"high":14.32,"low":14.1,"open":14.31,"volume":884000},{"timestamp":1375882200,"date":"2013-08-07","index":1886,"close":14.01,"high":14.3,"low":14,"open":14.12,"volume":1054600}]},{"date":"2013-04-24","estimated":0.34,"reported":0.35,"pre":[{"timestamp":1365514200,"date":"2013-04-09","index":1802,"close":15.06,"high":15.5,"low":14.99,"open":15.49,"volume":1503000},{"timestamp":1365600600,"date":"2013-04-10","index":1803,"close":15.18,"high":15.25,"low":15,"open":15.12,"volume":2121800},{"timestamp":1365687000,"date":"2013-04-11","index":1804,"close":15.91,"high":15.94,"low":15.1,"open":15.17,"volume":2156200},{"timestamp":1365773400,"date":"2013-04-12","index":1805,"close":15.86,"high":15.97,"low":15.43,"open":15.78,"volume":1503900},{"timestamp":1366032600,"date":"2013-04-15","index":1806,"close":15.07,"high":15.98,"low":15.02,"open":15.71,"volume":1496900},{"timestamp":1366119000,"date":"2013-04-16","index":1807,"close":15.03,"high":15.39,"low":14.87,"open":15.17,"volume":1690500},{"timestamp":1366205400,"date":"2013-04-17","index":1808,"close":14.97,"high":15.01,"low":14.65,"open":14.89,"volume":2012400},{"timestamp":1366291800,"date":"2013-04-18","index":1809,"close":14.95,"high":15.18,"low":14.84,"open":15.03,"volume":2036700},{"timestamp":1366378200,"date":"2013-04-19","index":1810,"close":15.27,"high":15.28,"low":14.76,"open":14.94,"volume":1529300},{"timestamp":1366637400,"date":"2013-04-22","index":1811,"close":15.36,"high":15.45,"low":14.94,"open":15.28,"volume":1146700},{"timestamp":1366723800,"date":"2013-04-23","index":1812,"close":15.54,"high":15.59,"low":15.38,"open":15.46,"volume":1933600}],"post":[{"timestamp":1366810200,"date":"2013-04-24","index":1813,"close":15.69,"high":15.93,"low":15.5,"open":15.59,"volume":2031400},{"timestamp":1366896600,"date":"2013-04-25","index":1814,"close":16.34,"high":16.55,"low":15.77,"open":16.2,"volume":4577800},{"timestamp":1366983000,"date":"2013-04-26","index":1815,"close":15.93,"high":16.5,"low":15.8,"open":16.27,"volume":1671400},{"timestamp":1367242200,"date":"2013-04-29","index":1816,"close":15.98,"high":16.15,"low":15.75,"open":15.95,"volume":1099500},{"timestamp":1367328600,"date":"2013-04-30","index":1817,"close":16.02,"high":16.04,"low":15.76,"open":15.85,"volume":1092200},{"timestamp":1367415000,"date":"2013-05-01","index":1818,"close":15.82,"high":16.01,"low":15.74,"open":15.91,"volume":1242200},{"timestamp":1367501400,"date":"2013-05-02","index":1819,"close":15.9,"high":15.95,"low":15.74,"open":15.86,"volume":805000},{"timestamp":1367587800,"date":"2013-05-03","index":1820,"close":16.17,"high":16.39,"low":16.08,"open":16.1,"volume":970500},{"timestamp":1367847000,"date":"2013-05-06","index":1821,"close":16.1,"high":16.39,"low":16.07,"open":16.16,"volume":774800},{"timestamp":1367933400,"date":"2013-05-07","index":1822,"close":16.1,"high":16.2,"low":15.94,"open":16.05,"volume":1592500},{"timestamp":1368019800,"date":"2013-05-08","index":1823,"close":16.59,"high":16.72,"low":16.01,"open":16.05,"volume":1550400}]},{"date":"2013-02-20","estimated":null,"reported":0.04,"pre":[],"post":[]},{"date":"2012-10-24","estimated":0.43,"reported":0.37,"pre":[{"timestamp":1349789400,"date":"2012-10-09","index":1680,"close":15.73,"high":16.26,"low":15.72,"open":16.12,"volume":924500},{"timestamp":1349875800,"date":"2012-10-10","index":1681,"close":15.7,"high":15.99,"low":15.62,"open":15.78,"volume":1088200},{"timestamp":1349962200,"date":"2012-10-11","index":1682,"close":16.11,"high":16.27,"low":15.81,"open":15.89,"volume":848000},{"timestamp":1350048600,"date":"2012-10-12","index":1683,"close":15.69,"high":16.23,"low":15.64,"open":16.08,"volume":915100},{"timestamp":1350307800,"date":"2012-10-15","index":1684,"close":15.67,"high":15.9,"low":15.6,"open":15.76,"volume":796800},{"timestamp":1350394200,"date":"2012-10-16","index":1685,"close":16,"high":16.1,"low":15.67,"open":15.74,"volume":1487000},{"timestamp":1350480600,"date":"2012-10-17","index":1686,"close":16.21,"high":16.33,"low":15.84,"open":16.01,"volume":1597100},{"timestamp":1350567000,"date":"2012-10-18","index":1687,"close":16.61,"high":16.7,"low":16.34,"open":16.37,"volume":1822700},{"timestamp":1350653400,"date":"2012-10-19","index":1688,"close":16.38,"high":16.67,"low":16.31,"open":16.55,"volume":1465100},{"timestamp":1350912600,"date":"2012-10-22","index":1689,"close":16.56,"high":16.64,"low":16.29,"open":16.36,"volume":1058900},{"timestamp":1350999000,"date":"2012-10-23","index":1690,"close":16.41,"high":16.55,"low":16.18,"open":16.5,"volume":948400}],"post":[{"timestamp":1351085400,"date":"2012-10-24","index":1691,"close":16.19,"high":16.62,"low":15.92,"open":16.48,"volume":2298400},{"timestamp":1351171800,"date":"2012-10-25","index":1692,"close":12.76,"high":14.04,"low":12.61,"open":13.91,"volume":16139700},{"timestamp":1351258200,"date":"2012-10-26","index":1693,"close":12.73,"high":12.86,"low":12.44,"open":12.86,"volume":4541700},{"timestamp":1351690200,"date":"2012-10-31","index":1694,"close":12.6,"high":12.97,"low":12.57,"open":12.74,"volume":2098800},{"timestamp":1351776600,"date":"2012-11-01","index":1695,"close":12.79,"high":12.95,"low":12.7,"open":12.71,"volume":1860700},{"timestamp":1351863000,"date":"2012-11-02","index":1696,"close":12.96,"high":13.14,"low":12.61,"open":12.79,"volume":2700700},{"timestamp":1352125800,"date":"2012-11-05","index":1697,"close":13.11,"high":13.23,"low":12.97,"open":12.98,"volume":1709000},{"timestamp":1352212200,"date":"2012-11-06","index":1698,"close":12.63,"high":13.28,"low":12.54,"open":13.18,"volume":3830100},{"timestamp":1352298600,"date":"2012-11-07","index":1699,"close":12.39,"high":12.65,"low":12.36,"open":12.61,"volume":2137600},{"timestamp":1352385000,"date":"2012-11-08","index":1700,"close":12.12,"high":12.5,"low":12.05,"open":12.4,"volume":1792300},{"timestamp":1352471400,"date":"2012-11-09","index":1701,"close":12.14,"high":12.19,"low":12,"open":12.1,"volume":1712200}]},{"date":"2012-07-25","estimated":0.63,"reported":0.68,"pre":[{"timestamp":1341927000,"date":"2012-07-10","index":1616,"close":14.28,"high":15.25,"low":14.17,"open":15.06,"volume":2569500},{"timestamp":1342013400,"date":"2012-07-11","index":1617,"close":14.14,"high":14.35,"low":13.92,"open":14.35,"volume":1888400},{"timestamp":1342099800,"date":"2012-07-12","index":1618,"close":14.68,"high":14.78,"low":13.8,"open":13.91,"volume":2142400},{"timestamp":1342186200,"date":"2012-07-13","index":1619,"close":14.79,"high":14.98,"low":14.56,"open":14.74,"volume":1123900},{"timestamp":1342445400,"date":"2012-07-16","index":1620,"close":14.51,"high":14.92,"low":14.33,"open":14.67,"volume":1335700},{"timestamp":1342531800,"date":"2012-07-17","index":1621,"close":14.14,"high":14.64,"low":14.04,"open":14.57,"volume":1918000},{"timestamp":1342618200,"date":"2012-07-18","index":1622,"close":14.92,"high":15.13,"low":13.86,"open":14.07,"volume":2516500},{"timestamp":1342704600,"date":"2012-07-19","index":1623,"close":15.31,"high":15.5,"low":14.91,"open":15,"volume":1508900},{"timestamp":1342791000,"date":"2012-07-20","index":1624,"close":15.12,"high":15.35,"low":15.04,"open":15.31,"volume":2024400},{"timestamp":1343050200,"date":"2012-07-23","index":1625,"close":14.24,"high":14.79,"low":14.18,"open":14.79,"volume":2376300},{"timestamp":1343136600,"date":"2012-07-24","index":1626,"close":13.92,"high":14.44,"low":13.85,"open":14.35,"volume":2065100}],"post":[{"timestamp":1343223000,"date":"2012-07-25","index":1627,"close":13.89,"high":14.25,"low":13.84,"open":13.96,"volume":2619500},{"timestamp":1343309400,"date":"2012-07-26","index":1628,"close":16.24,"high":16.79,"low":14.57,"open":14.8,"volume":10870900},{"timestamp":1343395800,"date":"2012-07-27","index":1629,"close":15.79,"high":16.34,"low":15.51,"open":16.31,"volume":3877800},{"timestamp":1343655000,"date":"2012-07-30","index":1630,"close":15.58,"high":15.85,"low":15.22,"open":15.8,"volume":2483000},{"timestamp":1343741400,"date":"2012-07-31","index":1631,"close":15.35,"high":15.64,"low":15.32,"open":15.56,"volume":1889300},{"timestamp":1343827800,"date":"2012-08-01","index":1632,"close":15.61,"high":15.72,"low":15.36,"open":15.41,"volume":2519900},{"timestamp":1343914200,"date":"2012-08-02","index":1633,"close":15.61,"high":15.76,"low":15.4,"open":15.45,"volume":1703500},{"timestamp":1344000600,"date":"2012-08-03","index":1634,"close":16,"high":16.24,"low":15.75,"open":15.95,"volume":2331300},{"timestamp":1344259800,"date":"2012-08-06","index":1635,"close":16.54,"high":16.61,"low":16.02,"open":16.07,"volume":1161500},{"timestamp":1344346200,"date":"2012-08-07","index":1636,"close":16.93,"high":17.24,"low":16.62,"open":16.62,"volume":1719900},{"timestamp":1344432600,"date":"2012-08-08","index":1637,"close":16.69,"high":17.01,"low":16.58,"open":16.8,"volume":1090800}]},{"date":"2012-04-25","estimated":0.26,"reported":0.31,"pre":[{"timestamp":1334064600,"date":"2012-04-10","index":1553,"close":19.36,"high":20.44,"low":19.21,"open":20.44,"volume":1888300},{"timestamp":1334151000,"date":"2012-04-11","index":1554,"close":20,"high":20.25,"low":19.56,"open":19.61,"volume":1281700},{"timestamp":1334237400,"date":"2012-04-12","index":1555,"close":20.77,"high":20.89,"low":20.27,"open":20.32,"volume":1584800},{"timestamp":1334323800,"date":"2012-04-13","index":1556,"close":21.38,"high":21.6,"low":20.56,"open":20.67,"volume":1843400},{"timestamp":1334583000,"date":"2012-04-16","index":1557,"close":20.99,"high":21.69,"low":20.98,"open":21.48,"volume":1941300},{"timestamp":1334669400,"date":"2012-04-17","index":1558,"close":22.04,"high":22.33,"low":21.29,"open":21.3,"volume":2206800},{"timestamp":1334755800,"date":"2012-04-18","index":1559,"close":22.04,"high":22.09,"low":21.7,"open":21.9,"volume":1958000},{"timestamp":1334842200,"date":"2012-04-19","index":1560,"close":22.07,"high":22.45,"low":21.85,"open":22.05,"volume":2156800},{"timestamp":1334928600,"date":"2012-04-20","index":1561,"close":22,"high":22.59,"low":21.97,"open":22.35,"volume":1923700},{"timestamp":1335187800,"date":"2012-04-23","index":1562,"close":22.33,"high":22.46,"low":21.37,"open":21.67,"volume":2672000},{"timestamp":1335274200,"date":"2012-04-24","index":1563,"close":21.49,"high":22.32,"low":21.47,"open":22.19,"volume":2489200}],"post":[{"timestamp":1335360600,"date":"2012-04-25","index":1564,"close":22.04,"high":22.29,"low":21.47,"open":21.93,"volume":3345600},{"timestamp":1335447000,"date":"2012-04-26","index":1565,"close":20.26,"high":21.56,"low":19.62,"open":21.45,"volume":8602400},{"timestamp":1335533400,"date":"2012-04-27","index":1566,"close":19.93,"high":20.42,"low":19.81,"open":20.28,"volume":2029400},{"timestamp":1335792600,"date":"2012-04-30","index":1567,"close":20.2,"high":20.31,"low":19.83,"open":19.96,"volume":1935600},{"timestamp":1335879000,"date":"2012-05-01","index":1568,"close":20.13,"high":20.47,"low":20.09,"open":20.22,"volume":1513000},{"timestamp":1335965400,"date":"2012-05-02","index":1569,"close":20.34,"high":20.5,"low":19.9,"open":19.94,"volume":1399400},{"timestamp":1336051800,"date":"2012-05-03","index":1570,"close":19.5,"high":20.36,"low":19.47,"open":20.27,"volume":2187300},{"timestamp":1336138200,"date":"2012-05-04","index":1571,"close":18.43,"high":19.44,"low":18.32,"open":19.44,"volume":3829400},{"timestamp":1336397400,"date":"2012-05-07","index":1572,"close":18.05,"high":18.46,"low":17.84,"open":18.34,"volume":2685500},{"timestamp":1336483800,"date":"2012-05-08","index":1573,"close":17.67,"high":17.9,"low":16.46,"open":17.85,"volume":4190800},{"timestamp":1336570200,"date":"2012-05-09","index":1574,"close":17.7,"high":17.85,"low":17.1,"open":17.42,"volume":2350700}]},{"date":"2012-02-23","estimated":0.04,"reported":0.06,"pre":[{"timestamp":1328625000,"date":"2012-02-07","index":1510,"close":20.34,"high":20.43,"low":20.04,"open":20.25,"volume":1512800},{"timestamp":1328711400,"date":"2012-02-08","index":1511,"close":20.49,"high":20.89,"low":20.15,"open":20.4,"volume":1425700},{"timestamp":1328797800,"date":"2012-02-09","index":1512,"close":20.44,"high":21.34,"low":20.41,"open":21.18,"volume":1951400},{"timestamp":1328884200,"date":"2012-02-10","index":1513,"close":19.98,"high":20.37,"low":19.77,"open":20.13,"volume":1765300},{"timestamp":1329143400,"date":"2012-02-13","index":1514,"close":20,"high":20.25,"low":19.84,"open":20.25,"volume":1470000},{"timestamp":1329229800,"date":"2012-02-14","index":1515,"close":20.2,"high":20.21,"low":19.78,"open":19.95,"volume":1986900},{"timestamp":1329316200,"date":"2012-02-15","index":1516,"close":20.67,"high":21,"low":20.26,"open":20.26,"volume":2898300},{"timestamp":1329402600,"date":"2012-02-16","index":1517,"close":21.32,"high":21.54,"low":20.61,"open":20.63,"volume":2128100},{"timestamp":1329489000,"date":"2012-02-17","index":1518,"close":20.71,"high":21.52,"low":20.55,"open":21.48,"volume":2712700},{"timestamp":1329834600,"date":"2012-02-21","index":1519,"close":20,"high":21,"low":19.89,"open":20.82,"volume":2446300},{"timestamp":1329921000,"date":"2012-02-22","index":1520,"close":20.19,"high":20.47,"low":19.94,"open":20.1,"volume":1567900}],"post":[{"timestamp":1330007400,"date":"2012-02-23","index":1521,"close":20.42,"high":20.7,"low":20.21,"open":20.3,"volume":3894400},{"timestamp":1330093800,"date":"2012-02-24","index":1522,"close":19.41,"high":19.41,"low":18.3,"open":18.61,"volume":7480500},{"timestamp":1330353000,"date":"2012-02-27","index":1523,"close":19.43,"high":20,"low":19.2,"open":19.2,"volume":3005100},{"timestamp":1330439400,"date":"2012-02-28","index":1524,"close":19.7,"high":19.77,"low":19.3,"open":19.47,"volume":1913500},{"timestamp":1330525800,"date":"2012-02-29","index":1525,"close":19.64,"high":19.99,"low":19.57,"open":19.7,"volume":1796800},{"timestamp":1330612200,"date":"2012-03-01","index":1526,"close":20.36,"high":20.59,"low":19.73,"open":19.74,"volume":2024900},{"timestamp":1330698600,"date":"2012-03-02","index":1527,"close":20.05,"high":20.72,"low":20.01,"open":20.45,"volume":1529300},{"timestamp":1330957800,"date":"2012-03-05","index":1528,"close":19.63,"high":20.31,"low":19.63,"open":19.96,"volume":1795800},{"timestamp":1331044200,"date":"2012-03-06","index":1529,"close":19.03,"high":19.36,"low":18.95,"open":19.19,"volume":1619300},{"timestamp":1331130600,"date":"2012-03-07","index":1530,"close":19.03,"high":19.28,"low":18.97,"open":19.1,"volume":1314000},{"timestamp":1331217000,"date":"2012-03-08","index":1531,"close":18.39,"high":19.31,"low":18.24,"open":19.17,"volume":3707200}]},{"date":"2011-10-27","estimated":0.32,"reported":0.33,"pre":[{"timestamp":1318426200,"date":"2011-10-12","index":1430,"close":26.33,"high":27.33,"low":26.25,"open":26.88,"volume":2040500},{"timestamp":1318512600,"date":"2011-10-13","index":1431,"close":26.76,"high":26.95,"low":26.02,"open":26.07,"volume":1560300},{"timestamp":1318599000,"date":"2011-10-14","index":1432,"close":26.97,"high":27.68,"low":26.37,"open":27.42,"volume":2006700},{"timestamp":1318858200,"date":"2011-10-17","index":1433,"close":26.64,"high":27.42,"low":26.52,"open":26.85,"volume":5261700},{"timestamp":1318944600,"date":"2011-10-18","index":1434,"close":16.15,"high":17.45,"low":16.08,"open":17.37,"volume":26709000},{"timestamp":1319031000,"date":"2011-10-19","index":1435,"close":15.36,"high":17.08,"low":15.36,"open":16.49,"volume":11563700},{"timestamp":1319117400,"date":"2011-10-20","index":1436,"close":15.23,"high":15.72,"low":14.95,"open":15.46,"volume":6022100},{"timestamp":1319203800,"date":"2011-10-21","index":1437,"close":15.25,"high":15.49,"low":14.95,"open":15.43,"volume":4142300},{"timestamp":1319463000,"date":"2011-10-24","index":1438,"close":17.01,"high":17.03,"low":15.3,"open":15.32,"volume":8359000},{"timestamp":1319549400,"date":"2011-10-25","index":1439,"close":16.3,"high":16.87,"low":16.27,"open":16.85,"volume":4820900},{"timestamp":1319635800,"date":"2011-10-26","index":1440,"close":16.45,"high":16.72,"low":15.81,"open":16.52,"volume":3699600}],"post":[{"timestamp":1319722200,"date":"2011-10-27","index":1441,"close":17,"high":17.23,"low":16.52,"open":16.89,"volume":4771400},{"timestamp":1319808600,"date":"2011-10-28","index":1442,"close":17.24,"high":17.35,"low":16.27,"open":16.75,"volume":5242900},{"timestamp":1320067800,"date":"2011-10-31","index":1443,"close":17.67,"high":18.06,"low":16.86,"open":17,"volume":4345100},{"timestamp":1320154200,"date":"2011-11-01","index":1444,"close":17.86,"high":18.22,"low":16.55,"open":16.71,"volume":5242000},{"timestamp":1320240600,"date":"2011-11-02","index":1445,"close":17.88,"high":18.49,"low":17.5,"open":18.12,"volume":2937600},{"timestamp":1320327000,"date":"2011-11-03","index":1446,"close":17.89,"high":18.13,"low":17.25,"open":17.97,"volume":2564800},{"timestamp":1320413400,"date":"2011-11-04","index":1447,"close":17.81,"high":17.96,"low":17.41,"open":17.75,"volume":1906000},{"timestamp":1320676200,"date":"2011-11-07","index":1448,"close":17.52,"high":17.9,"low":17.32,"open":17.71,"volume":2019800},{"timestamp":1320762600,"date":"2011-11-08","index":1449,"close":17.42,"high":17.78,"low":16.96,"open":17.6,"volume":2635400},{"timestamp":1320849000,"date":"2011-11-09","index":1450,"close":16.75,"high":17.3,"low":16.6,"open":16.94,"volume":2128800},{"timestamp":1320935400,"date":"2011-11-10","index":1451,"close":16.29,"high":16.91,"low":16.08,"open":16.87,"volume":2973300}]},{"date":"2011-07-27","estimated":0.44,"reported":0.61,"pre":[{"timestamp":1310477400,"date":"2011-07-12","index":1365,"close":26.25,"high":26.51,"low":25.78,"open":26.03,"volume":1964300},{"timestamp":1310563800,"date":"2011-07-13","index":1366,"close":26.56,"high":26.83,"low":26.21,"open":26.35,"volume":1409900},{"timestamp":1310650200,"date":"2011-07-14","index":1367,"close":26.12,"high":26.85,"low":25.92,"open":26.33,"volume":1393600},{"timestamp":1310736600,"date":"2011-07-15","index":1368,"close":26.49,"high":26.52,"low":25.93,"open":26.46,"volume":2251800},{"timestamp":1310995800,"date":"2011-07-18","index":1369,"close":26.04,"high":26.64,"low":26.04,"open":26.28,"volume":1291600},{"timestamp":1311082200,"date":"2011-07-19","index":1370,"close":27.14,"high":27.16,"low":26.22,"open":26.25,"volume":1764600},{"timestamp":1311168600,"date":"2011-07-20","index":1371,"close":27.39,"high":27.45,"low":27.02,"open":27.31,"volume":2236900},{"timestamp":1311255000,"date":"2011-07-21","index":1372,"close":26.92,"high":27.96,"low":26.79,"open":27.39,"volume":1704500},{"timestamp":1311341400,"date":"2011-07-22","index":1373,"close":28.24,"high":28.55,"low":27.34,"open":27.5,"volume":3127300},{"timestamp":1311600600,"date":"2011-07-25","index":1374,"close":28.26,"high":29,"low":27.8,"open":27.92,"volume":2695800},{"timestamp":1311687000,"date":"2011-07-26","index":1375,"close":27.15,"high":28.27,"low":27.03,"open":28.16,"volume":3374900}],"post":[{"timestamp":1311773400,"date":"2011-07-27","index":1376,"close":26.76,"high":27.96,"low":26.55,"open":27.41,"volume":4216400},{"timestamp":1311859800,"date":"2011-07-28","index":1377,"close":30.92,"high":31.21,"low":28.98,"open":29,"volume":10458000},{"timestamp":1311946200,"date":"2011-07-29","index":1378,"close":31.33,"high":31.7,"low":30.25,"open":30.49,"volume":3419100},{"timestamp":1312205400,"date":"2011-08-01","index":1379,"close":31.52,"high":32.47,"low":30.36,"open":32.15,"volume":3378300},{"timestamp":1312291800,"date":"2011-08-02","index":1380,"close":30.39,"high":31.82,"low":30.08,"open":31.2,"volume":3366400},{"timestamp":1312378200,"date":"2011-08-03","index":1381,"close":30.57,"high":30.99,"low":28.63,"open":30.52,"volume":3941200},{"timestamp":1312464600,"date":"2011-08-04","index":1382,"close":27.48,"high":30.28,"low":27.47,"open":30.28,"volume":3383700},{"timestamp":1312551000,"date":"2011-08-05","index":1383,"close":28.64,"high":28.97,"low":26.75,"open":27.89,"volume":4688100},{"timestamp":1312810200,"date":"2011-08-08","index":1384,"close":24.63,"high":27.5,"low":23.63,"open":26.07,"volume":7000400},{"timestamp":1312896600,"date":"2011-08-09","index":1385,"close":27.72,"high":28.1,"low":24.8,"open":25.45,"volume":5193000},{"timestamp":1312983000,"date":"2011-08-10","index":1386,"close":26.97,"high":28.31,"low":26.5,"open":27.65,"volume":4261400}]},{"date":"2011-04-28","estimated":0.2,"reported":0.24,"pre":[{"timestamp":1302615000,"date":"2011-04-12","index":1303,"close":18.19,"high":18.66,"low":18.11,"open":18.53,"volume":1248400},{"timestamp":1302701400,"date":"2011-04-13","index":1304,"close":18.59,"high":18.7,"low":18.28,"open":18.38,"volume":1598700},{"timestamp":1302787800,"date":"2011-04-14","index":1305,"close":18.64,"high":18.9,"low":18.41,"open":18.43,"volume":1164100},{"timestamp":1302874200,"date":"2011-04-15","index":1306,"close":18.54,"high":18.67,"low":18.36,"open":18.48,"volume":1347600},{"timestamp":1303133400,"date":"2011-04-18","index":1307,"close":18.35,"high":18.42,"low":18.04,"open":18.34,"volume":843300},{"timestamp":1303219800,"date":"2011-04-19","index":1308,"close":19.45,"high":19.49,"low":18.48,"open":18.49,"volume":2931300},{"timestamp":1303306200,"date":"2011-04-20","index":1309,"close":20.21,"high":20.25,"low":19.65,"open":19.85,"volume":2579500},{"timestamp":1303392600,"date":"2011-04-21","index":1310,"close":20.4,"high":20.46,"low":20.03,"open":20.46,"volume":1134700},{"timestamp":1303738200,"date":"2011-04-25","index":1311,"close":21.01,"high":21.03,"low":20.33,"open":20.41,"volume":2579600},{"timestamp":1303824600,"date":"2011-04-26","index":1312,"close":21.09,"high":21.33,"low":20.91,"open":21.32,"volume":3900000},{"timestamp":1303911000,"date":"2011-04-27","index":1313,"close":20.73,"high":21.19,"low":20.17,"open":21.14,"volume":3681500}],"post":[{"timestamp":1303997400,"date":"2011-04-28","index":1314,"close":21.29,"high":21.59,"low":20.54,"open":20.65,"volume":4300000},{"timestamp":1304083800,"date":"2011-04-29","index":1315,"close":20.11,"high":20.84,"low":19.3,"open":20.28,"volume":7489600},{"timestamp":1304343000,"date":"2011-05-02","index":1316,"close":20.18,"high":20.73,"low":20.07,"open":20.3,"volume":2373600},{"timestamp":1304429400,"date":"2011-05-03","index":1317,"close":19.85,"high":20.17,"low":19.53,"open":20.1,"volume":2447200},{"timestamp":1304515800,"date":"2011-05-04","index":1318,"close":20.61,"high":20.64,"low":19.49,"open":19.9,"volume":2871200},{"timestamp":1304602200,"date":"2011-05-05","index":1319,"close":20.67,"high":21.12,"low":20.22,"open":20.37,"volume":2300500},{"timestamp":1304688600,"date":"2011-05-06","index":1320,"close":21,"high":21.49,"low":20.91,"open":21.41,"volume":3059300},{"timestamp":1304947800,"date":"2011-05-09","index":1321,"close":21.57,"high":21.91,"low":20.87,"open":21.03,"volume":2710700},{"timestamp":1305034200,"date":"2011-05-10","index":1322,"close":22.62,"high":22.72,"low":21.77,"open":21.8,"volume":5389600},{"timestamp":1305120600,"date":"2011-05-11","index":1323,"close":22.18,"high":22.75,"low":21.9,"open":22.63,"volume":2358500},{"timestamp":1305207000,"date":"2011-05-12","index":1324,"close":22.41,"high":22.59,"low":21.92,"open":22.01,"volume":2212200}]},{"date":"2011-02-24","estimated":0.02,"reported":0.05,"pre":[{"timestamp":1297175400,"date":"2011-02-08","index":1259,"close":18.2,"high":18.2,"low":17.74,"open":18.06,"volume":1171500},{"timestamp":1297261800,"date":"2011-02-09","index":1260,"close":17.81,"high":18.39,"low":17.58,"open":18.1,"volume":1861400},{"timestamp":1297348200,"date":"2011-02-10","index":1261,"close":17.83,"high":17.95,"low":17.45,"open":17.56,"volume":1400200},{"timestamp":1297434600,"date":"2011-02-11","index":1262,"close":17.93,"high":18.1,"low":17.69,"open":17.7,"volume":741100},{"timestamp":1297693800,"date":"2011-02-14","index":1263,"close":17.99,"high":18.24,"low":17.85,"open":17.98,"volume":704500},{"timestamp":1297780200,"date":"2011-02-15","index":1264,"close":17.77,"high":18.06,"low":17.62,"open":17.87,"volume":1085300},{"timestamp":1297866600,"date":"2011-02-16","index":1265,"close":17.82,"high":18.06,"low":17.58,"open":17.86,"volume":989200},{"timestamp":1297953000,"date":"2011-02-17","index":1266,"close":17.77,"high":17.97,"low":17.6,"open":17.81,"volume":1658500},{"timestamp":1298039400,"date":"2011-02-18","index":1267,"close":18.01,"high":18.04,"low":17.6,"open":17.71,"volume":1856900},{"timestamp":1298385000,"date":"2011-02-22","index":1268,"close":17.61,"high":17.91,"low":17.28,"open":17.83,"volume":2106800},{"timestamp":1298471400,"date":"2011-02-23","index":1269,"close":17.15,"high":17.65,"low":16.84,"open":17.61,"volume":2275800}],"post":[{"timestamp":1298557800,"date":"2011-02-24","index":1270,"close":18.09,"high":18.12,"low":16.77,"open":17.07,"volume":3717400},{"timestamp":1298644200,"date":"2011-02-25","index":1271,"close":17.69,"high":19,"low":17.38,"open":18.76,"volume":6226500},{"timestamp":1298903400,"date":"2011-02-28","index":1272,"close":17.65,"high":17.89,"low":17.41,"open":17.87,"volume":1751200},{"timestamp":1298989800,"date":"2011-03-01","index":1273,"close":17.21,"high":17.84,"low":17.16,"open":17.76,"volume":2097900},{"timestamp":1299076200,"date":"2011-03-02","index":1274,"close":17.47,"high":17.82,"low":17.15,"open":17.15,"volume":2382000},{"timestamp":1299162600,"date":"2011-03-03","index":1275,"close":17.92,"high":17.97,"low":17.5,"open":17.61,"volume":3573200},{"timestamp":1299249000,"date":"2011-03-04","index":1276,"close":18.42,"high":18.45,"low":17.73,"open":17.9,"volume":2162500},{"timestamp":1299508200,"date":"2011-03-07","index":1277,"close":18.5,"high":18.75,"low":18.09,"open":18.46,"volume":2183200},{"timestamp":1299594600,"date":"2011-03-08","index":1278,"close":19.18,"high":19.23,"low":18.39,"open":18.52,"volume":2357300},{"timestamp":1299681000,"date":"2011-03-09","index":1279,"close":19.32,"high":19.61,"low":19,"open":19.11,"volume":2571400},{"timestamp":1299767400,"date":"2011-03-10","index":1280,"close":18.4,"high":19.14,"low":18.36,"open":19.08,"volume":2453200}]},{"date":"2010-11-04","estimated":0.24,"reported":0.28,"pre":[{"timestamp":1287581400,"date":"2010-10-20","index":1183,"close":13.66,"high":13.93,"low":13.47,"open":13.56,"volume":1565600},{"timestamp":1287667800,"date":"2010-10-21","index":1184,"close":13.51,"high":14,"low":13.2,"open":13.77,"volume":2118700},{"timestamp":1287754200,"date":"2010-10-22","index":1185,"close":13.55,"high":13.78,"low":13.32,"open":13.55,"volume":1910400},{"timestamp":1288013400,"date":"2010-10-25","index":1186,"close":13.93,"high":14,"low":13.31,"open":13.64,"volume":3247400},{"timestamp":1288099800,"date":"2010-10-26","index":1187,"close":14.41,"high":14.47,"low":13.74,"open":13.81,"volume":3076800},{"timestamp":1288186200,"date":"2010-10-27","index":1188,"close":14.19,"high":14.37,"low":13.89,"open":14.36,"volume":2355200},{"timestamp":1288272600,"date":"2010-10-28","index":1189,"close":13.82,"high":14.37,"low":13.72,"open":14.19,"volume":1962800},{"timestamp":1288359000,"date":"2010-10-29","index":1190,"close":13.93,"high":14.05,"low":13.74,"open":13.8,"volume":1334700},{"timestamp":1288618200,"date":"2010-11-01","index":1191,"close":14.22,"high":14.55,"low":13.99,"open":14.07,"volume":2704500},{"timestamp":1288704600,"date":"2010-11-02","index":1192,"close":14.08,"high":14.5,"low":13.94,"open":14.34,"volume":2428700},{"timestamp":1288791000,"date":"2010-11-03","index":1193,"close":14.13,"high":14.2,"low":13.84,"open":14.17,"volume":1846900}],"post":[{"timestamp":1288877400,"date":"2010-11-04","index":1194,"close":14.8,"high":14.88,"low":14.08,"open":14.32,"volume":4764300},{"timestamp":1288963800,"date":"2010-11-05","index":1195,"close":14.46,"high":14.75,"low":13.86,"open":14.3,"volume":9534500},{"timestamp":1289226600,"date":"2010-11-08","index":1196,"close":15.82,"high":15.94,"low":14.57,"open":14.6,"volume":8857900},{"timestamp":1289313000,"date":"2010-11-09","index":1197,"close":15.3,"high":15.97,"low":15.23,"open":15.89,"volume":3318100},{"timestamp":1289399400,"date":"2010-11-10","index":1198,"close":15.59,"high":15.6,"low":14.93,"open":15.25,"volume":2966900},{"timestamp":1289485800,"date":"2010-11-11","index":1199,"close":16.3,"high":16.32,"low":15.24,"open":15.34,"volume":3675400},{"timestamp":1289572200,"date":"2010-11-12","index":1200,"close":15.65,"high":16.23,"low":15.53,"open":16.09,"volume":2986400},{"timestamp":1289831400,"date":"2010-11-15","index":1201,"close":15.73,"high":16,"low":15.66,"open":15.68,"volume":1513600},{"timestamp":1289917800,"date":"2010-11-16","index":1202,"close":15.41,"high":15.83,"low":15.15,"open":15.56,"volume":2160400},{"timestamp":1290004200,"date":"2010-11-17","index":1203,"close":15.91,"high":15.97,"low":15.46,"open":15.48,"volume":1881000},{"timestamp":1290090600,"date":"2010-11-18","index":1204,"close":15.96,"high":16.3,"low":15.9,"open":16.09,"volume":2056800}]},{"date":"2010-08-05","estimated":0.22,"reported":0.37,"pre":[{"timestamp":1279719000,"date":"2010-07-21","index":1119,"close":11.09,"high":11.43,"low":10.95,"open":11.35,"volume":2335000},{"timestamp":1279805400,"date":"2010-07-22","index":1120,"close":11.37,"high":11.55,"low":11.17,"open":11.33,"volume":2681900},{"timestamp":1279891800,"date":"2010-07-23","index":1121,"close":11.85,"high":11.95,"low":11.2,"open":11.34,"volume":2326800},{"timestamp":1280151000,"date":"2010-07-26","index":1122,"close":11.98,"high":12.18,"low":11.8,"open":11.89,"volume":2659500},{"timestamp":1280237400,"date":"2010-07-27","index":1123,"close":11.89,"high":12.17,"low":11.77,"open":12.09,"volume":1849300},{"timestamp":1280323800,"date":"2010-07-28","index":1124,"close":11.96,"high":11.98,"low":11.61,"open":11.76,"volume":1826800},{"timestamp":1280410200,"date":"2010-07-29","index":1125,"close":12.5,"high":12.69,"low":12.05,"open":12.05,"volume":3794600},{"timestamp":1280496600,"date":"2010-07-30","index":1126,"close":12.83,"high":12.99,"low":12.24,"open":12.25,"volume":2826600},{"timestamp":1280755800,"date":"2010-08-02","index":1127,"close":12.51,"high":13.2,"low":12.41,"open":13.12,"volume":3358400},{"timestamp":1280842200,"date":"2010-08-03","index":1128,"close":12.17,"high":12.66,"low":12.08,"open":12.52,"volume":2617900},{"timestamp":1280928600,"date":"2010-08-04","index":1129,"close":12.4,"high":12.6,"low":12.12,"open":12.31,"volume":2268200}],"post":[{"timestamp":1281015000,"date":"2010-08-05","index":1130,"close":12.58,"high":12.91,"low":12,"open":12.26,"volume":5352700},{"timestamp":1281101400,"date":"2010-08-06","index":1131,"close":13.95,"high":14,"low":12.94,"open":13.99,"volume":18039800},{"timestamp":1281360600,"date":"2010-08-09","index":1132,"close":13.97,"high":14.08,"low":13.53,"open":14.08,"volume":6050800},{"timestamp":1281447000,"date":"2010-08-10","index":1133,"close":13.64,"high":13.88,"low":13.54,"open":13.72,"volume":3144400},{"timestamp":1281533400,"date":"2010-08-11","index":1134,"close":12.89,"high":13.38,"low":12.85,"open":13.35,"volume":3143400},{"timestamp":1281619800,"date":"2010-08-12","index":1135,"close":13.21,"high":13.35,"low":12.6,"open":12.7,"volume":2803900},{"timestamp":1281706200,"date":"2010-08-13","index":1136,"close":12.8,"high":13.19,"low":12.71,"open":13.18,"volume":2202900},{"timestamp":1281965400,"date":"2010-08-16","index":1137,"close":12.99,"high":13.12,"low":12.51,"open":12.73,"volume":2013600},{"timestamp":1282051800,"date":"2010-08-17","index":1138,"close":13.45,"high":13.65,"low":13.04,"open":13.22,"volume":2900000},{"timestamp":1282138200,"date":"2010-08-18","index":1139,"close":13.41,"high":13.5,"low":13.08,"open":13.42,"volume":2137500},{"timestamp":1282224600,"date":"2010-08-19","index":1140,"close":12.74,"high":13.34,"low":12.74,"open":13.29,"volume":2773700}]},{"date":"2010-05-06","estimated":0.02,"reported":0.07,"pre":[{"timestamp":1271856600,"date":"2010-04-21","index":1056,"close":10.31,"high":10.39,"low":10.06,"open":10.34,"volume":2032600},{"timestamp":1271943000,"date":"2010-04-22","index":1057,"close":10.7,"high":10.82,"low":10.02,"open":10.16,"volume":2115500},{"timestamp":1272029400,"date":"2010-04-23","index":1058,"close":10.96,"high":10.97,"low":10.51,"open":10.76,"volume":2861800},{"timestamp":1272288600,"date":"2010-04-26","index":1059,"close":10.66,"high":11.4,"low":10.57,"open":11.25,"volume":2957200},{"timestamp":1272375000,"date":"2010-04-27","index":1060,"close":9.96,"high":10.79,"low":9.91,"open":10.55,"volume":3829100},{"timestamp":1272461400,"date":"2010-04-28","index":1061,"close":10.17,"high":10.34,"low":9.86,"open":10.05,"volume":2723500},{"timestamp":1272547800,"date":"2010-04-29","index":1062,"close":10.23,"high":10.4,"low":10.12,"open":10.29,"volume":2013100},{"timestamp":1272634200,"date":"2010-04-30","index":1063,"close":9.66,"high":10.48,"low":9.62,"open":10.26,"volume":2641500},{"timestamp":1272893400,"date":"2010-05-03","index":1064,"close":10.36,"high":10.43,"low":9.64,"open":9.7,"volume":2987800},{"timestamp":1272979800,"date":"2010-05-04","index":1065,"close":10,"high":10.21,"low":9.9,"open":10.15,"volume":3846500},{"timestamp":1273066200,"date":"2010-05-05","index":1066,"close":9.82,"high":10.2,"low":9.39,"open":9.82,"volume":3276200}],"post":[{"timestamp":1273152600,"date":"2010-05-06","index":1067,"close":9.59,"high":10.2,"low":8.5,"open":9.68,"volume":7651500},{"timestamp":1273239000,"date":"2010-05-07","index":1068,"close":9.84,"high":10.65,"low":9.77,"open":10.25,"volume":11005100},{"timestamp":1273498200,"date":"2010-05-10","index":1069,"close":10.21,"high":10.97,"low":10.06,"open":10.68,"volume":5201800},{"timestamp":1273584600,"date":"2010-05-11","index":1070,"close":10.28,"high":10.45,"low":9.72,"open":10,"volume":3434200},{"timestamp":1273671000,"date":"2010-05-12","index":1071,"close":10.81,"high":10.85,"low":10.29,"open":10.29,"volume":2940500},{"timestamp":1273757400,"date":"2010-05-13","index":1072,"close":11.15,"high":11.39,"low":10.75,"open":10.76,"volume":4986800},{"timestamp":1273843800,"date":"2010-05-14","index":1073,"close":10.7,"high":11.09,"low":10.46,"open":11,"volume":3677300},{"timestamp":1274103000,"date":"2010-05-17","index":1074,"close":10.5,"high":11.04,"low":9.93,"open":10.79,"volume":4224400},{"timestamp":1274189400,"date":"2010-05-18","index":1075,"close":10.27,"high":10.91,"low":10.2,"open":10.7,"volume":2981100},{"timestamp":1274275800,"date":"2010-05-19","index":1076,"close":9.88,"high":10.38,"low":9.63,"open":10.19,"volume":2987000},{"timestamp":1274362200,"date":"2010-05-20","index":1077,"close":8.96,"high":9.54,"low":8.95,"open":9.54,"volume":5582100}]},{"date":"2010-02-25","estimated":-0.13,"reported":-0.13,"pre":[{"timestamp":1265725800,"date":"2010-02-09","index":1007,"close":7.28,"high":7.36,"low":7.12,"open":7.25,"volume":1173200},{"timestamp":1265812200,"date":"2010-02-10","index":1008,"close":7.4,"high":7.43,"low":7.15,"open":7.28,"volume":1891500},{"timestamp":1265898600,"date":"2010-02-11","index":1009,"close":7.59,"high":7.75,"low":7.24,"open":7.39,"volume":3093500},{"timestamp":1265985000,"date":"2010-02-12","index":1010,"close":7.58,"high":7.72,"low":7.35,"open":7.46,"volume":2523600},{"timestamp":1266330600,"date":"2010-02-16","index":1011,"close":7.92,"high":7.94,"low":7.49,"open":7.65,"volume":2130700},{"timestamp":1266417000,"date":"2010-02-17","index":1012,"close":7.98,"high":8,"low":7.83,"open":7.94,"volume":3090900},{"timestamp":1266503400,"date":"2010-02-18","index":1013,"close":7.83,"high":7.95,"low":7.65,"open":7.93,"volume":2248400},{"timestamp":1266589800,"date":"2010-02-19","index":1014,"close":7.84,"high":7.96,"low":7.72,"open":7.82,"volume":1295000},{"timestamp":1266849000,"date":"2010-02-22","index":1015,"close":7.73,"high":7.92,"low":7.65,"open":7.92,"volume":2125600},{"timestamp":1266935400,"date":"2010-02-23","index":1016,"close":7.43,"high":7.7,"low":7.36,"open":7.69,"volume":2188100},{"timestamp":1267021800,"date":"2010-02-24","index":1017,"close":7.61,"high":7.83,"low":7.29,"open":7.44,"volume":4480900}],"post":[{"timestamp":1267108200,"date":"2010-02-25","index":1018,"close":7.79,"high":7.82,"low":7.5,"open":7.66,"volume":4834200},{"timestamp":1267194600,"date":"2010-02-26","index":1019,"close":7.05,"high":7.18,"low":6.69,"open":7.06,"volume":16095100},{"timestamp":1267453800,"date":"2010-03-01","index":1020,"close":7.22,"high":7.44,"low":6.95,"open":7.04,"volume":4327900},{"timestamp":1267540200,"date":"2010-03-02","index":1021,"close":7.3,"high":7.5,"low":7.25,"open":7.26,"volume":2143100},{"timestamp":1267626600,"date":"2010-03-03","index":1022,"close":7.32,"high":7.49,"low":7.28,"open":7.37,"volume":1729800},{"timestamp":1267713000,"date":"2010-03-04","index":1023,"close":7.27,"high":7.44,"low":7.23,"open":7.36,"volume":1628200},{"timestamp":1267799400,"date":"2010-03-05","index":1024,"close":7.49,"high":7.5,"low":7.3,"open":7.34,"volume":2062000},{"timestamp":1268058600,"date":"2010-03-08","index":1025,"close":7.72,"high":7.81,"low":7.52,"open":7.52,"volume":1940700},{"timestamp":1268145000,"date":"2010-03-09","index":1026,"close":7.41,"high":7.83,"low":7.4,"open":7.66,"volume":2420400},{"timestamp":1268231400,"date":"2010-03-10","index":1027,"close":7.58,"high":7.63,"low":7.44,"open":7.45,"volume":1588500},{"timestamp":1268317800,"date":"2010-03-11","index":1028,"close":7.51,"high":7.54,"low":7.37,"open":7.5,"volume":1209900}]},{"date":"2009-11-05","estimated":-0.08,"reported":0.25,"pre":[{"timestamp":1256131800,"date":"2009-10-21","index":932,"close":7.3,"high":7.84,"low":7.25,"open":7.58,"volume":2686100},{"timestamp":1256218200,"date":"2009-10-22","index":933,"close":7.77,"high":7.89,"low":7.27,"open":7.27,"volume":2960100},{"timestamp":1256304600,"date":"2009-10-23","index":934,"close":7.56,"high":7.89,"low":7.4,"open":7.82,"volume":2067500},{"timestamp":1256563800,"date":"2009-10-26","index":935,"close":7.46,"high":7.93,"low":7.44,"open":7.55,"volume":3578600},{"timestamp":1256650200,"date":"2009-10-27","index":936,"close":7.1,"high":7.63,"low":7.05,"open":7.47,"volume":3411400},{"timestamp":1256736600,"date":"2009-10-28","index":937,"close":6.31,"high":7.09,"low":6.17,"open":7.05,"volume":7011900},{"timestamp":1256823000,"date":"2009-10-29","index":938,"close":6.66,"high":6.8,"low":6.46,"open":6.5,"volume":2592000},{"timestamp":1256909400,"date":"2009-10-30","index":939,"close":6.08,"high":6.63,"low":5.95,"open":6.63,"volume":4496100},{"timestamp":1257172200,"date":"2009-11-02","index":940,"close":6.45,"high":6.73,"low":6.08,"open":6.12,"volume":5139600},{"timestamp":1257258600,"date":"2009-11-03","index":941,"close":6.59,"high":6.59,"low":6.21,"open":6.43,"volume":2718400},{"timestamp":1257345000,"date":"2009-11-04","index":942,"close":6.31,"high":6.68,"low":6.28,"open":6.65,"volume":3043700}],"post":[{"timestamp":1257431400,"date":"2009-11-05","index":943,"close":6.84,"high":7,"low":6.44,"open":6.46,"volume":7014000},{"timestamp":1257517800,"date":"2009-11-06","index":944,"close":5.75,"high":6.34,"low":5.45,"open":6.01,"volume":17483100},{"timestamp":1257777000,"date":"2009-11-09","index":945,"close":5.46,"high":5.9,"low":5.42,"open":5.9,"volume":6903900},{"timestamp":1257863400,"date":"2009-11-10","index":946,"close":5.36,"high":5.6,"low":5.19,"open":5.44,"volume":4775400},{"timestamp":1257949800,"date":"2009-11-11","index":947,"close":5.79,"high":5.81,"low":5.43,"open":5.44,"volume":4377100},{"timestamp":1258036200,"date":"2009-11-12","index":948,"close":5.5,"high":5.85,"low":5.4,"open":5.77,"volume":4929300},{"timestamp":1258122600,"date":"2009-11-13","index":949,"close":5.64,"high":5.65,"low":5.45,"open":5.54,"volume":2202700},{"timestamp":1258381800,"date":"2009-11-16","index":950,"close":5.92,"high":5.95,"low":5.68,"open":5.68,"volume":3059500},{"timestamp":1258468200,"date":"2009-11-17","index":951,"close":5.77,"high":6.03,"low":5.68,"open":5.95,"volume":2557600},{"timestamp":1258554600,"date":"2009-11-18","index":952,"close":5.81,"high":5.81,"low":5.63,"open":5.75,"volume":1796200},{"timestamp":1258641000,"date":"2009-11-19","index":953,"close":5.53,"high":5.72,"low":5.48,"open":5.65,"volume":2038300}]},{"date":"2009-08-06","estimated":-0.21,"reported":-0.36,"pre":[{"timestamp":1248269400,"date":"2009-07-22","index":868,"close":3.25,"high":3.27,"low":3.06,"open":3.11,"volume":1142400},{"timestamp":1248355800,"date":"2009-07-23","index":869,"close":3.39,"high":3.39,"low":3.2,"open":3.2,"volume":2219700},{"timestamp":1248442200,"date":"2009-07-24","index":870,"close":3.58,"high":3.6,"low":3.25,"open":3.32,"volume":2166300},{"timestamp":1248701400,"date":"2009-07-27","index":871,"close":3.58,"high":3.6,"low":3.44,"open":3.57,"volume":1284900},{"timestamp":1248787800,"date":"2009-07-28","index":872,"close":3.61,"high":3.65,"low":3.43,"open":3.47,"volume":1299000},{"timestamp":1248874200,"date":"2009-07-29","index":873,"close":3.49,"high":3.65,"low":3.39,"open":3.65,"volume":1387900},{"timestamp":1248960600,"date":"2009-07-30","index":874,"close":3.52,"high":3.58,"low":3.46,"open":3.54,"volume":1228800},{"timestamp":1249047000,"date":"2009-07-31","index":875,"close":3.42,"high":3.56,"low":3.34,"open":3.48,"volume":1802600},{"timestamp":1249306200,"date":"2009-08-03","index":876,"close":3.92,"high":3.99,"low":3.45,"open":3.47,"volume":3825900},{"timestamp":1249392600,"date":"2009-08-04","index":877,"close":4.17,"high":4.32,"low":3.77,"open":3.9,"volume":4777900},{"timestamp":1249479000,"date":"2009-08-05","index":878,"close":4.06,"high":4.27,"low":3.85,"open":4.15,"volume":3568400}],"post":[{"timestamp":1249565400,"date":"2009-08-06","index":879,"close":4.27,"high":4.54,"low":3.95,"open":4.13,"volume":8433500},{"timestamp":1249651800,"date":"2009-08-07","index":880,"close":5.49,"high":5.98,"low":5.15,"open":5.51,"volume":21770600},{"timestamp":1249911000,"date":"2009-08-10","index":881,"close":5.99,"high":6.41,"low":5.15,"open":5.31,"volume":14255200},{"timestamp":1249997400,"date":"2009-08-11","index":882,"close":6.11,"high":6.3,"low":5.77,"open":5.94,"volume":6813800},{"timestamp":1250083800,"date":"2009-08-12","index":883,"close":6.56,"high":6.87,"low":6,"open":6.12,"volume":10213200},{"timestamp":1250170200,"date":"2009-08-13","index":884,"close":6.61,"high":6.85,"low":6.49,"open":6.62,"volume":4967700},{"timestamp":1250256600,"date":"2009-08-14","index":885,"close":6.32,"high":6.7,"low":6.25,"open":6.61,"volume":4675400},{"timestamp":1250515800,"date":"2009-08-17","index":886,"close":5.89,"high":6,"low":5.75,"open":5.92,"volume":3119200},{"timestamp":1250602200,"date":"2009-08-18","index":887,"close":6.37,"high":6.58,"low":5.95,"open":5.95,"volume":5738800},{"timestamp":1250688600,"date":"2009-08-19","index":888,"close":6.6,"high":6.73,"low":6.14,"open":6.24,"volume":4849900},{"timestamp":1250775000,"date":"2009-08-20","index":889,"close":6.85,"high":6.89,"low":6.58,"open":6.62,"volume":4079800}]},{"date":"2009-05-07","estimated":-0.27,"reported":-0.27,"pre":[{"timestamp":1240407000,"date":"2009-04-22","index":805,"close":2.34,"high":2.49,"low":1.9,"open":1.92,"volume":5725400},{"timestamp":1240493400,"date":"2009-04-23","index":806,"close":2.34,"high":2.6,"low":2.21,"open":2.34,"volume":3957100},{"timestamp":1240579800,"date":"2009-04-24","index":807,"close":2.29,"high":2.43,"low":2.23,"open":2.4,"volume":1801400},{"timestamp":1240839000,"date":"2009-04-27","index":808,"close":2.09,"high":2.29,"low":2.01,"open":2.17,"volume":2776600},{"timestamp":1240925400,"date":"2009-04-28","index":809,"close":2.21,"high":2.27,"low":2.02,"open":2.07,"volume":1487100},{"timestamp":1241011800,"date":"2009-04-29","index":810,"close":2.27,"high":2.38,"low":2.23,"open":2.24,"volume":1676400},{"timestamp":1241098200,"date":"2009-04-30","index":811,"close":2.25,"high":2.43,"low":2.25,"open":2.4,"volume":2090900},{"timestamp":1241184600,"date":"2009-05-01","index":812,"close":2.29,"high":2.37,"low":2.21,"open":2.29,"volume":1158900},{"timestamp":1241443800,"date":"2009-05-04","index":813,"close":3.25,"high":3.29,"low":2.35,"open":2.37,"volume":9169400},{"timestamp":1241530200,"date":"2009-05-05","index":814,"close":3.75,"high":3.9,"low":3.35,"open":3.44,"volume":7693700},{"timestamp":1241616600,"date":"2009-05-06","index":815,"close":3.7,"high":4.25,"low":3.5,"open":4.17,"volume":6807800}],"post":[{"timestamp":1241703000,"date":"2009-05-07","index":816,"close":3.48,"high":3.85,"low":3.26,"open":3.85,"volume":5173800},{"timestamp":1241789400,"date":"2009-05-08","index":817,"close":2.52,"high":2.9,"low":2.36,"open":2.8,"volume":8657300},{"timestamp":1242048600,"date":"2009-05-11","index":818,"close":2.72,"high":2.89,"low":2.42,"open":2.53,"volume":4670800},{"timestamp":1242135000,"date":"2009-05-12","index":819,"close":2.58,"high":2.84,"low":2.48,"open":2.78,"volume":2338500},{"timestamp":1242221400,"date":"2009-05-13","index":820,"close":2.24,"high":2.62,"low":2.24,"open":2.51,"volume":2897700},{"timestamp":1242307800,"date":"2009-05-14","index":821,"close":2.25,"high":2.37,"low":2.13,"open":2.2,"volume":1891300},{"timestamp":1242394200,"date":"2009-05-15","index":822,"close":2.25,"high":2.4,"low":2.19,"open":2.3,"volume":2325500},{"timestamp":1242653400,"date":"2009-05-18","index":823,"close":2.39,"high":2.4,"low":2.25,"open":2.28,"volume":1488000},{"timestamp":1242739800,"date":"2009-05-19","index":824,"close":2.66,"high":2.74,"low":2.37,"open":2.43,"volume":4354300},{"timestamp":1242826200,"date":"2009-05-20","index":825,"close":2.51,"high":2.83,"low":2.5,"open":2.74,"volume":2307600},{"timestamp":1242912600,"date":"2009-05-21","index":826,"close":2.53,"high":2.57,"low":2.4,"open":2.5,"volume":1658500}]},{"date":"2009-02-19","estimated":-0.56,"reported":-0.4,"pre":[{"timestamp":1233671400,"date":"2009-02-03","index":751,"close":1.22,"high":1.22,"low":1.19,"open":1.2,"volume":739000},{"timestamp":1233757800,"date":"2009-02-04","index":752,"close":1.2,"high":1.24,"low":1.18,"open":1.21,"volume":502900},{"timestamp":1233844200,"date":"2009-02-05","index":753,"close":1.26,"high":1.26,"low":1.17,"open":1.19,"volume":821800},{"timestamp":1233930600,"date":"2009-02-06","index":754,"close":1.31,"high":1.33,"low":1.2,"open":1.26,"volume":1297200},{"timestamp":1234189800,"date":"2009-02-09","index":755,"close":1.19,"high":1.31,"low":1.18,"open":1.3,"volume":2099400},{"timestamp":1234276200,"date":"2009-02-10","index":756,"close":1.2,"high":1.29,"low":1.2,"open":1.24,"volume":911500},{"timestamp":1234362600,"date":"2009-02-11","index":757,"close":1.24,"high":1.28,"low":1.21,"open":1.21,"volume":826800},{"timestamp":1234449000,"date":"2009-02-12","index":758,"close":1.28,"high":1.29,"low":1.2,"open":1.22,"volume":492300},{"timestamp":1234535400,"date":"2009-02-13","index":759,"close":1.24,"high":1.31,"low":1.21,"open":1.29,"volume":965700},{"timestamp":1234881000,"date":"2009-02-17","index":760,"close":1.25,"high":1.34,"low":1.16,"open":1.21,"volume":1955300},{"timestamp":1234967400,"date":"2009-02-18","index":761,"close":1.18,"high":1.35,"low":1.16,"open":1.31,"volume":1857000}],"post":[{"timestamp":1235053800,"date":"2009-02-19","index":762,"close":1.21,"high":1.25,"low":1.16,"open":1.16,"volume":990800},{"timestamp":1235140200,"date":"2009-02-20","index":763,"close":1.15,"high":1.35,"low":1.14,"open":1.35,"volume":2805800},{"timestamp":1235399400,"date":"2009-02-23","index":764,"close":1.15,"high":1.23,"low":1.12,"open":1.16,"volume":817300},{"timestamp":1235485800,"date":"2009-02-24","index":765,"close":1.37,"high":1.39,"low":1.12,"open":1.17,"volume":2197700},{"timestamp":1235572200,"date":"2009-02-25","index":766,"close":1.45,"high":1.58,"low":1.23,"open":1.37,"volume":2245300},{"timestamp":1235658600,"date":"2009-02-26","index":767,"close":1.26,"high":1.5,"low":1.25,"open":1.5,"volume":1153200},{"timestamp":1235745000,"date":"2009-02-27","index":768,"close":1.22,"high":1.28,"low":1.18,"open":1.25,"volume":934900},{"timestamp":1236004200,"date":"2009-03-02","index":769,"close":1.14,"high":1.26,"low":1.14,"open":1.19,"volume":704300},{"timestamp":1236090600,"date":"2009-03-03","index":770,"close":1.2,"high":1.24,"low":1.13,"open":1.16,"volume":1237900},{"timestamp":1236177000,"date":"2009-03-04","index":771,"close":1.3,"high":1.31,"low":1.16,"open":1.21,"volume":1076300},{"timestamp":1236263400,"date":"2009-03-05","index":772,"close":1.14,"high":1.27,"low":1.13,"open":1.24,"volume":1093000}]},{"date":"2008-11-12","estimated":0.02,"reported":-0.53,"pre":[{"timestamp":1225200600,"date":"2008-10-28","index":685,"close":1.79,"high":1.79,"low":1.67,"open":1.75,"volume":1414600},{"timestamp":1225287000,"date":"2008-10-29","index":686,"close":1.83,"high":1.94,"low":1.72,"open":1.83,"volume":2147600},{"timestamp":1225373400,"date":"2008-10-30","index":687,"close":2.09,"high":2.11,"low":1.9,"open":1.92,"volume":2925500},{"timestamp":1225459800,"date":"2008-10-31","index":688,"close":2.51,"high":2.59,"low":2.01,"open":2.05,"volume":2954700},{"timestamp":1225722600,"date":"2008-11-03","index":689,"close":3.16,"high":3.22,"low":2.46,"open":2.61,"volume":6726800},{"timestamp":1225809000,"date":"2008-11-04","index":690,"close":3.4,"high":3.57,"low":3.16,"open":3.35,"volume":6006700},{"timestamp":1225895400,"date":"2008-11-05","index":691,"close":2.36,"high":3.31,"low":2.3,"open":3.22,"volume":6658400},{"timestamp":1225981800,"date":"2008-11-06","index":692,"close":2.1,"high":2.38,"low":2.02,"open":2.27,"volume":3568100},{"timestamp":1226068200,"date":"2008-11-07","index":693,"close":2.23,"high":2.37,"low":2.11,"open":2.29,"volume":1521500},{"timestamp":1226327400,"date":"2008-11-10","index":694,"close":2.42,"high":2.48,"low":2.25,"open":2.36,"volume":2281200},{"timestamp":1226413800,"date":"2008-11-11","index":695,"close":2.15,"high":2.39,"low":2.07,"open":2.39,"volume":1868500}],"post":[{"timestamp":1226500200,"date":"2008-11-12","index":696,"close":1.9,"high":2.15,"low":1.9,"open":2.05,"volume":2947900},{"timestamp":1226586600,"date":"2008-11-13","index":697,"close":1.05,"high":1.25,"low":0.79,"open":1.15,"volume":16247700},{"timestamp":1226673000,"date":"2008-11-14","index":698,"close":1.14,"high":1.36,"low":1.05,"open":1.09,"volume":6434500},{"timestamp":1226932200,"date":"2008-11-17","index":699,"close":1.14,"high":1.19,"low":1.1,"open":1.15,"volume":1718600},{"timestamp":1227018600,"date":"2008-11-18","index":700,"close":1.14,"high":1.14,"low":1.08,"open":1.14,"volume":1894700},{"timestamp":1227105000,"date":"2008-11-19","index":701,"close":1.04,"high":1.14,"low":1.03,"open":1.14,"volume":1597500},{"timestamp":1227191400,"date":"2008-11-20","index":702,"close":0.94,"high":1,"low":0.9,"open":1,"volume":1905200},{"timestamp":1227277800,"date":"2008-11-21","index":703,"close":1.04,"high":1.04,"low":0.88,"open":0.98,"volume":1394700},{"timestamp":1227537000,"date":"2008-11-24","index":704,"close":1.16,"high":1.18,"low":1.04,"open":1.05,"volume":1563400},{"timestamp":1227623400,"date":"2008-11-25","index":705,"close":1.04,"high":1.18,"low":1.01,"open":1.12,"volume":2326100},{"timestamp":1227709800,"date":"2008-11-26","index":706,"close":1.13,"high":1.15,"low":1,"open":1.01,"volume":2158900}]},{"date":"2008-08-07","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1216819800,"date":"2008-07-23","index":617,"close":9.88,"high":10.55,"low":9.32,"open":9.72,"volume":4931000},{"timestamp":1216906200,"date":"2008-07-24","index":618,"close":8.95,"high":10.13,"low":8.92,"open":9.99,"volume":9583000},{"timestamp":1216992600,"date":"2008-07-25","index":619,"close":4.95,"high":5.4,"low":4.72,"open":4.84,"volume":32005500},{"timestamp":1217251800,"date":"2008-07-28","index":620,"close":4.4,"high":5.05,"low":4.37,"open":4.89,"volume":9845500},{"timestamp":1217338200,"date":"2008-07-29","index":621,"close":4.33,"high":4.53,"low":4.26,"open":4.43,"volume":6301700},{"timestamp":1217424600,"date":"2008-07-30","index":622,"close":4.49,"high":4.57,"low":4.41,"open":4.5,"volume":3262900},{"timestamp":1217511000,"date":"2008-07-31","index":623,"close":4.44,"high":4.55,"low":4.35,"open":4.48,"volume":2829500},{"timestamp":1217597400,"date":"2008-08-01","index":624,"close":4.44,"high":4.53,"low":4.3,"open":4.45,"volume":2403200},{"timestamp":1217856600,"date":"2008-08-04","index":625,"close":4.26,"high":4.48,"low":4.25,"open":4.42,"volume":2379100},{"timestamp":1217943000,"date":"2008-08-05","index":626,"close":4.22,"high":4.35,"low":4.18,"open":4.35,"volume":3230100},{"timestamp":1218029400,"date":"2008-08-06","index":627,"close":4.3,"high":4.33,"low":4.04,"open":4.21,"volume":4690600}],"post":[{"timestamp":1218115800,"date":"2008-08-07","index":628,"close":4.32,"high":4.37,"low":4.18,"open":4.3,"volume":5237100},{"timestamp":1218202200,"date":"2008-08-08","index":629,"close":4.46,"high":4.69,"low":4.1,"open":4.12,"volume":9550100},{"timestamp":1218461400,"date":"2008-08-11","index":630,"close":4.57,"high":4.62,"low":4.25,"open":4.48,"volume":5886800},{"timestamp":1218547800,"date":"2008-08-12","index":631,"close":4.33,"high":4.5,"low":4.28,"open":4.49,"volume":3681600},{"timestamp":1218634200,"date":"2008-08-13","index":632,"close":4.13,"high":4.35,"low":4.03,"open":4.33,"volume":4550800},{"timestamp":1218720600,"date":"2008-08-14","index":633,"close":4.28,"high":4.37,"low":4.21,"open":4.34,"volume":3972000},{"timestamp":1218807000,"date":"2008-08-15","index":634,"close":4.67,"high":4.72,"low":4.31,"open":4.44,"volume":7816000},{"timestamp":1219066200,"date":"2008-08-18","index":635,"close":5.31,"high":5.8,"low":4.7,"open":4.74,"volume":12831700},{"timestamp":1219152600,"date":"2008-08-19","index":636,"close":4.74,"high":5.17,"low":4.65,"open":5.13,"volume":6944200},{"timestamp":1219239000,"date":"2008-08-20","index":637,"close":4.36,"high":4.8,"low":4.3,"open":4.75,"volume":6612900},{"timestamp":1219325400,"date":"2008-08-21","index":638,"close":4.35,"high":4.57,"low":4.3,"open":4.34,"volume":3741500}]},{"date":"2008-05-07","estimated":0.1,"reported":0.09,"pre":[{"timestamp":1208871000,"date":"2008-04-22","index":553,"close":9.85,"high":10.36,"low":9.77,"open":10.35,"volume":6262700},{"timestamp":1208957400,"date":"2008-04-23","index":554,"close":9.68,"high":9.94,"low":9.53,"open":9.9,"volume":4845000},{"timestamp":1209043800,"date":"2008-04-24","index":555,"close":10.4,"high":10.4,"low":9.58,"open":9.8,"volume":9247900},{"timestamp":1209130200,"date":"2008-04-25","index":556,"close":10.5,"high":10.79,"low":10.16,"open":10.41,"volume":6898100},{"timestamp":1209389400,"date":"2008-04-28","index":557,"close":10.6,"high":11.17,"low":10.51,"open":10.56,"volume":6569700},{"timestamp":1209475800,"date":"2008-04-29","index":558,"close":10.59,"high":10.79,"low":10.5,"open":10.6,"volume":4344600},{"timestamp":1209562200,"date":"2008-04-30","index":559,"close":10.21,"high":10.68,"low":10.04,"open":10.67,"volume":3689600},{"timestamp":1209648600,"date":"2008-05-01","index":560,"close":10.35,"high":10.54,"low":10.15,"open":10.23,"volume":4793300},{"timestamp":1209735000,"date":"2008-05-02","index":561,"close":10.6,"high":10.68,"low":10.1,"open":10.49,"volume":5069000},{"timestamp":1209994200,"date":"2008-05-05","index":562,"close":10.12,"high":10.59,"low":10.1,"open":10.59,"volume":5816100},{"timestamp":1210080600,"date":"2008-05-06","index":563,"close":10.02,"high":10.35,"low":9.9,"open":10.19,"volume":5221200}],"post":[{"timestamp":1210167000,"date":"2008-05-07","index":564,"close":9.96,"high":10.25,"low":9.81,"open":10.11,"volume":12264400},{"timestamp":1210253400,"date":"2008-05-08","index":565,"close":11.4,"high":12.5,"low":11.16,"open":12.48,"volume":33563800},{"timestamp":1210339800,"date":"2008-05-09","index":566,"close":11.14,"high":11.46,"low":10.91,"open":11.26,"volume":6208500},{"timestamp":1210599000,"date":"2008-05-12","index":567,"close":11.27,"high":11.47,"low":10.95,"open":11.2,"volume":6510100},{"timestamp":1210685400,"date":"2008-05-13","index":568,"close":11.42,"high":11.51,"low":11.13,"open":11.51,"volume":6699500},{"timestamp":1210771800,"date":"2008-05-14","index":569,"close":11.07,"high":11.61,"low":11.01,"open":11.4,"volume":5867000},{"timestamp":1210858200,"date":"2008-05-15","index":570,"close":10.97,"high":11.07,"low":10.68,"open":11.06,"volume":5847900},{"timestamp":1210944600,"date":"2008-05-16","index":571,"close":11.01,"high":11.07,"low":10.81,"open":11.05,"volume":3402500},{"timestamp":1211203800,"date":"2008-05-19","index":572,"close":10.87,"high":11.4,"low":10.81,"open":11.08,"volume":5285900},{"timestamp":1211290200,"date":"2008-05-20","index":573,"close":10.99,"high":11.19,"low":10.76,"open":10.89,"volume":4427600},{"timestamp":1211376600,"date":"2008-05-21","index":574,"close":10.71,"high":11.42,"low":10.65,"open":11,"volume":5742600}]},{"date":"2008-02-19","estimated":0.44,"reported":0.45,"pre":[{"timestamp":1201876200,"date":"2008-02-01","index":498,"close":36.74,"high":37.39,"low":35.34,"open":35.5,"volume":6513900},{"timestamp":1202135400,"date":"2008-02-04","index":499,"close":35.77,"high":37.76,"low":35.31,"open":37.27,"volume":4948000},{"timestamp":1202221800,"date":"2008-02-05","index":500,"close":32.93,"high":34.8,"low":32.76,"open":34.51,"volume":4065500},{"timestamp":1202308200,"date":"2008-02-06","index":501,"close":31.83,"high":33.65,"low":31.63,"open":33.1,"volume":4009300},{"timestamp":1202394600,"date":"2008-02-07","index":502,"close":31.99,"high":32.76,"low":31.4,"open":31.42,"volume":4694000},{"timestamp":1202481000,"date":"2008-02-08","index":503,"close":31.99,"high":33.17,"low":31.73,"open":32.46,"volume":3365900},{"timestamp":1202740200,"date":"2008-02-11","index":504,"close":32,"high":32.72,"low":31.33,"open":32.1,"volume":3374200},{"timestamp":1202826600,"date":"2008-02-12","index":505,"close":31.97,"high":32.9,"low":31.48,"open":32.48,"volume":2745700},{"timestamp":1202913000,"date":"2008-02-13","index":506,"close":33.58,"high":33.66,"low":31.68,"open":32.44,"volume":4086300},{"timestamp":1202999400,"date":"2008-02-14","index":507,"close":33,"high":34.52,"low":32.87,"open":34.31,"volume":4987000},{"timestamp":1203085800,"date":"2008-02-15","index":508,"close":33.43,"high":33.53,"low":31.79,"open":32.82,"volume":4242200}],"post":[{"timestamp":1203431400,"date":"2008-02-19","index":509,"close":32.08,"high":34.75,"low":31.68,"open":34.61,"volume":18236800},{"timestamp":1203517800,"date":"2008-02-20","index":510,"close":27.44,"high":28.6,"low":26.35,"open":28,"volume":25225200},{"timestamp":1203604200,"date":"2008-02-21","index":511,"close":26.12,"high":27.74,"low":25.91,"open":27.74,"volume":11784200},{"timestamp":1203690600,"date":"2008-02-22","index":512,"close":25.43,"high":26.49,"low":24.81,"open":26.49,"volume":8842700},{"timestamp":1203949800,"date":"2008-02-25","index":513,"close":25.04,"high":25.47,"low":24.41,"open":25.37,"volume":6934400},{"timestamp":1204036200,"date":"2008-02-26","index":514,"close":24.53,"high":25.7,"low":24.45,"open":24.78,"volume":6502800},{"timestamp":1204122600,"date":"2008-02-27","index":515,"close":24.75,"high":25.07,"low":24.05,"open":24.42,"volume":6169600},{"timestamp":1204209000,"date":"2008-02-28","index":516,"close":25.13,"high":25.53,"low":24.64,"open":24.7,"volume":4857200},{"timestamp":1204295400,"date":"2008-02-29","index":517,"close":24.32,"high":25.43,"low":24.03,"open":25.08,"volume":5281900},{"timestamp":1204554600,"date":"2008-03-03","index":518,"close":23,"high":24.29,"low":22.75,"open":24.21,"volume":6136800},{"timestamp":1204641000,"date":"2008-03-04","index":519,"close":22.29,"high":23.01,"low":21.91,"open":22.99,"volume":6047700}]},{"date":"2007-10-31","estimated":0.63,"reported":0.66,"pre":[{"timestamp":1192541400,"date":"2007-10-16","index":424,"close":69.38,"high":70.18,"low":68.27,"open":69.88,"volume":3166100},{"timestamp":1192627800,"date":"2007-10-17","index":425,"close":69.69,"high":72.4,"low":69.41,"open":70.6,"volume":3813300},{"timestamp":1192714200,"date":"2007-10-18","index":426,"close":69.85,"high":70.25,"low":67.89,"open":69.25,"volume":3656900},{"timestamp":1192800600,"date":"2007-10-19","index":427,"close":66.3,"high":69.81,"low":65.9,"open":69.2,"volume":3850600},{"timestamp":1193059800,"date":"2007-10-22","index":428,"close":67.33,"high":67.48,"low":60.28,"open":64.65,"volume":5738300},{"timestamp":1193146200,"date":"2007-10-23","index":429,"close":68,"high":68.93,"low":66.75,"open":68.25,"volume":3194800},{"timestamp":1193232600,"date":"2007-10-24","index":430,"close":65.29,"high":67.5,"low":64.1,"open":67.5,"volume":3066400},{"timestamp":1193319000,"date":"2007-10-25","index":431,"close":64.51,"high":66.68,"low":63.54,"open":65.3,"volume":3266800},{"timestamp":1193405400,"date":"2007-10-26","index":432,"close":68.98,"high":69.23,"low":65.47,"open":66.98,"volume":4643100},{"timestamp":1193664600,"date":"2007-10-29","index":433,"close":72.2,"high":73.5,"low":70.11,"open":70.25,"volume":5419700},{"timestamp":1193751000,"date":"2007-10-30","index":434,"close":72.09,"high":73.75,"low":70.54,"open":72.13,"volume":4295200}],"post":[{"timestamp":1193837400,"date":"2007-10-31","index":435,"close":74.75,"high":75.21,"low":71,"open":73.72,"volume":17104100},{"timestamp":1193923800,"date":"2007-11-01","index":436,"close":47.74,"high":55.86,"low":47.37,"open":53.6,"volume":60485700},{"timestamp":1194010200,"date":"2007-11-02","index":437,"close":47.52,"high":50.24,"low":43.79,"open":48.56,"volume":37708500},{"timestamp":1194273000,"date":"2007-11-05","index":438,"close":41.45,"high":46.49,"low":40.04,"open":45.62,"volume":33088800},{"timestamp":1194359400,"date":"2007-11-06","index":439,"close":41.76,"high":43.8,"low":40.55,"open":42.15,"volume":18058300},{"timestamp":1194445800,"date":"2007-11-07","index":440,"close":41.47,"high":43.18,"low":40.85,"open":42.32,"volume":12119500},{"timestamp":1194532200,"date":"2007-11-08","index":441,"close":37.02,"high":42,"low":33.75,"open":41.55,"volume":28922500},{"timestamp":1194618600,"date":"2007-11-09","index":442,"close":38.49,"high":40.09,"low":34.83,"open":35.54,"volume":16127800},{"timestamp":1194877800,"date":"2007-11-12","index":443,"close":35.39,"high":39.97,"low":34.27,"open":39.95,"volume":12792400},{"timestamp":1194964200,"date":"2007-11-13","index":444,"close":38.95,"high":39.64,"low":35.72,"open":36.58,"volume":12639100},{"timestamp":1195050600,"date":"2007-11-14","index":445,"close":39.85,"high":41.89,"low":39.29,"open":40.82,"volume":10845700}]},{"date":"2007-07-26","estimated":0.44,"reported":0.58,"pre":[{"timestamp":1184160600,"date":"2007-07-11","index":356,"close":48.58,"high":49.22,"low":47.05,"open":48.41,"volume":5143200},{"timestamp":1184247000,"date":"2007-07-12","index":357,"close":48.18,"high":49.29,"low":47.35,"open":49.02,"volume":4698800},{"timestamp":1184333400,"date":"2007-07-13","index":358,"close":47.1,"high":48.18,"low":46.7,"open":47.82,"volume":3443300},{"timestamp":1184592600,"date":"2007-07-16","index":359,"close":46.59,"high":47.9,"low":46.36,"open":47.1,"volume":3873700},{"timestamp":1184679000,"date":"2007-07-17","index":360,"close":45.99,"high":47.08,"low":45.76,"open":46.77,"volume":3383000},{"timestamp":1184765400,"date":"2007-07-18","index":361,"close":45.7,"high":45.75,"low":44.5,"open":45,"volume":4076400},{"timestamp":1184851800,"date":"2007-07-19","index":362,"close":45.9,"high":47.05,"low":45.75,"open":47.01,"volume":2925900},{"timestamp":1184938200,"date":"2007-07-20","index":363,"close":45.19,"high":45.93,"low":44,"open":45.61,"volume":4347700},{"timestamp":1185197400,"date":"2007-07-23","index":364,"close":48.45,"high":48.45,"low":45.9,"open":45.95,"volume":7300800},{"timestamp":1185283800,"date":"2007-07-24","index":365,"close":47.85,"high":49.46,"low":47.14,"open":47.6,"volume":8026800},{"timestamp":1185370200,"date":"2007-07-25","index":366,"close":49.25,"high":49.3,"low":47.85,"open":49.25,"volume":6568800}],"post":[{"timestamp":1185456600,"date":"2007-07-26","index":367,"close":50.59,"high":51.81,"low":48.51,"open":49.08,"volume":17100200},{"timestamp":1185543000,"date":"2007-07-27","index":368,"close":55.42,"high":59.71,"low":54.22,"open":59.21,"volume":21437500},{"timestamp":1185802200,"date":"2007-07-30","index":369,"close":57.04,"high":57.53,"low":55.86,"open":56.72,"volume":7376300},{"timestamp":1185888600,"date":"2007-07-31","index":370,"close":59.32,"high":60.83,"low":58.32,"open":58.77,"volume":11795800},{"timestamp":1185975000,"date":"2007-08-01","index":371,"close":58.58,"high":59.16,"low":56.51,"open":58.25,"volume":5913200},{"timestamp":1186061400,"date":"2007-08-02","index":372,"close":60.32,"high":60.57,"low":58.8,"open":59.48,"volume":5436900},{"timestamp":1186147800,"date":"2007-08-03","index":373,"close":58.62,"high":61.35,"low":58.42,"open":59.81,"volume":5260400},{"timestamp":1186407000,"date":"2007-08-06","index":374,"close":55.13,"high":59.4,"low":52.5,"open":58.71,"volume":9697200},{"timestamp":1186493400,"date":"2007-08-07","index":375,"close":57.42,"high":57.74,"low":54,"open":54.91,"volume":5278100},{"timestamp":1186579800,"date":"2007-08-08","index":376,"close":56.28,"high":59,"low":55.93,"open":58.42,"volume":5319000},{"timestamp":1186666200,"date":"2007-08-09","index":377,"close":52.76,"high":56.61,"low":52.65,"open":53.52,"volume":6022200}]},{"date":"2007-05-03","estimated":0.24,"reported":0.31,"pre":[{"timestamp":1176903000,"date":"2007-04-18","index":298,"close":26.7,"high":26.78,"low":26.5,"open":26.63,"volume":1226000},{"timestamp":1176989400,"date":"2007-04-19","index":299,"close":26.14,"high":26.55,"low":26.06,"open":26.4,"volume":2411600},{"timestamp":1177075800,"date":"2007-04-20","index":300,"close":26.84,"high":26.97,"low":25.9,"open":26.54,"volume":3493000},{"timestamp":1177335000,"date":"2007-04-23","index":301,"close":26.93,"high":27.5,"low":26.64,"open":26.88,"volume":3505600},{"timestamp":1177421400,"date":"2007-04-24","index":302,"close":26.33,"high":27.18,"low":26.25,"open":27,"volume":2813800},{"timestamp":1177507800,"date":"2007-04-25","index":303,"close":26.71,"high":26.93,"low":26.59,"open":26.59,"volume":2209400},{"timestamp":1177594200,"date":"2007-04-26","index":304,"close":26.84,"high":27.06,"low":26.48,"open":26.73,"volume":1993800},{"timestamp":1177680600,"date":"2007-04-27","index":305,"close":27.34,"high":27.6,"low":26.39,"open":26.77,"volume":3768400},{"timestamp":1177939800,"date":"2007-04-30","index":306,"close":27.94,"high":28.47,"low":27.48,"open":27.5,"volume":6580400},{"timestamp":1178026200,"date":"2007-05-01","index":307,"close":27.55,"high":27.76,"low":26.63,"open":27.76,"volume":3197200},{"timestamp":1178112600,"date":"2007-05-02","index":308,"close":28.6,"high":28.65,"low":27.5,"open":27.5,"volume":5796000}],"post":[{"timestamp":1178199000,"date":"2007-05-03","index":309,"close":28.7,"high":29.13,"low":28.18,"open":28.8,"volume":9632800},{"timestamp":1178285400,"date":"2007-05-04","index":310,"close":34.42,"high":34.95,"low":32.63,"open":34.65,"volume":24319800},{"timestamp":1178544600,"date":"2007-05-07","index":311,"close":34.72,"high":35.67,"low":34.6,"open":34.76,"volume":8563000},{"timestamp":1178631000,"date":"2007-05-08","index":312,"close":34.24,"high":34.58,"low":33.53,"open":34.02,"volume":6003600},{"timestamp":1178717400,"date":"2007-05-09","index":313,"close":36.02,"high":36.13,"low":34.26,"open":34.41,"volume":6715200},{"timestamp":1178803800,"date":"2007-05-10","index":314,"close":35.13,"high":36.04,"low":35,"open":36.04,"volume":4960200},{"timestamp":1178890200,"date":"2007-05-11","index":315,"close":35.47,"high":35.85,"low":35.26,"open":35.75,"volume":3381800},{"timestamp":1179149400,"date":"2007-05-14","index":316,"close":35.58,"high":36.25,"low":35.3,"open":35.66,"volume":3782800},{"timestamp":1179235800,"date":"2007-05-15","index":317,"close":36.58,"high":37.1,"low":35.63,"open":35.69,"volume":6854200},{"timestamp":1179322200,"date":"2007-05-16","index":318,"close":36.49,"high":37.47,"low":36.11,"open":37.42,"volume":4869000},{"timestamp":1179408600,"date":"2007-05-17","index":319,"close":38.15,"high":38.45,"low":36.29,"open":36.29,"volume":9529800}]},{"date":"2007-02-20","estimated":0.22,"reported":0.26,"pre":[{"timestamp":1170426600,"date":"2007-02-02","index":247,"close":27.4,"high":27.52,"low":26.22,"open":26.24,"volume":5874400},{"timestamp":1170685800,"date":"2007-02-05","index":248,"close":28.31,"high":28.78,"low":27.53,"open":28.17,"volume":7892800},{"timestamp":1170772200,"date":"2007-02-06","index":249,"close":28.88,"high":28.92,"low":28.06,"open":28.38,"volume":4019600},{"timestamp":1170858600,"date":"2007-02-07","index":250,"close":28.75,"high":29.28,"low":28.32,"open":28.89,"volume":3156600},{"timestamp":1170945000,"date":"2007-02-08","index":251,"close":28.25,"high":28.62,"low":27.99,"open":28.5,"volume":2432400},{"timestamp":1171031400,"date":"2007-02-09","index":252,"close":27.08,"high":28.25,"low":26.88,"open":28,"volume":3618000},{"timestamp":1171290600,"date":"2007-02-12","index":253,"close":27.14,"high":27.42,"low":26.32,"open":27,"volume":3359000},{"timestamp":1171377000,"date":"2007-02-13","index":254,"close":26.77,"high":27.85,"low":26.3,"open":27.85,"volume":4740200},{"timestamp":1171463400,"date":"2007-02-14","index":255,"close":26.75,"high":27.26,"low":26.6,"open":26.89,"volume":2280800},{"timestamp":1171549800,"date":"2007-02-15","index":256,"close":26.42,"high":26.99,"low":26.2,"open":26.75,"volume":3254000},{"timestamp":1171636200,"date":"2007-02-16","index":257,"close":27.58,"high":27.67,"low":26.35,"open":26.36,"volume":4034000}],"post":[{"timestamp":1171981800,"date":"2007-02-20","index":258,"close":28,"high":28.24,"low":26.99,"open":27.92,"volume":10615600},{"timestamp":1172068200,"date":"2007-02-21","index":259,"close":26.99,"high":29,"low":26.83,"open":28.74,"volume":19818200},{"timestamp":1172154600,"date":"2007-02-22","index":260,"close":26.23,"high":27.36,"low":26.02,"open":27.07,"volume":7594200},{"timestamp":1172241000,"date":"2007-02-23","index":261,"close":26.25,"high":26.93,"low":26.19,"open":26.42,"volume":5663000},{"timestamp":1172500200,"date":"2007-02-26","index":262,"close":26.03,"high":26.89,"low":25.56,"open":26.48,"volume":4776200},{"timestamp":1172586600,"date":"2007-02-27","index":263,"close":24.24,"high":25.35,"low":23.33,"open":25.15,"volume":8630600},{"timestamp":1172673000,"date":"2007-02-28","index":264,"close":24.36,"high":24.6,"low":23.65,"open":24.42,"volume":5387200},{"timestamp":1172759400,"date":"2007-03-01","index":265,"close":24.91,"high":25,"low":23.1,"open":23.71,"volume":6202800},{"timestamp":1172845800,"date":"2007-03-02","index":266,"close":24.5,"high":25.02,"low":24.36,"open":24.88,"volume":4400400},{"timestamp":1173105000,"date":"2007-03-05","index":267,"close":22.53,"high":24.27,"low":22.41,"open":23.87,"volume":7981400},{"timestamp":1173191400,"date":"2007-03-06","index":268,"close":22.93,"high":23.27,"low":22.63,"open":23.05,"volume":6295800}]},{"date":"2006-11-02","estimated":0.21,"reported":0.27,"pre":[{"timestamp":1161178200,"date":"2006-10-18","index":175,"close":18.6,"high":18.92,"low":18.38,"open":18.72,"volume":1383200},{"timestamp":1161264600,"date":"2006-10-19","index":176,"close":18.45,"high":19.13,"low":18.33,"open":18.54,"volume":1422000},{"timestamp":1161351000,"date":"2006-10-20","index":177,"close":18.45,"high":19,"low":18.05,"open":18.52,"volume":1204200},{"timestamp":1161610200,"date":"2006-10-23","index":178,"close":18.48,"high":18.69,"low":18.32,"open":18.5,"volume":1096600},{"timestamp":1161696600,"date":"2006-10-24","index":179,"close":18.9,"high":19.22,"low":18.43,"open":18.52,"volume":2127200},{"timestamp":1161783000,"date":"2006-10-25","index":180,"close":18.7,"high":19.13,"low":18.34,"open":18.9,"volume":1244800},{"timestamp":1161869400,"date":"2006-10-26","index":181,"close":19.39,"high":19.59,"low":18.38,"open":18.63,"volume":2305200},{"timestamp":1161955800,"date":"2006-10-27","index":182,"close":19.48,"high":19.89,"low":18.88,"open":19.39,"volume":2380600},{"timestamp":1162218600,"date":"2006-10-30","index":183,"close":19.61,"high":19.88,"low":19.27,"open":19.65,"volume":2116400},{"timestamp":1162305000,"date":"2006-10-31","index":184,"close":19.81,"high":19.97,"low":19.45,"open":19.81,"volume":1874600},{"timestamp":1162391400,"date":"2006-11-01","index":185,"close":18.91,"high":19.88,"low":18.69,"open":19.78,"volume":3485200}],"post":[{"timestamp":1162477800,"date":"2006-11-02","index":186,"close":18.75,"high":19,"low":17.63,"open":18.76,"volume":5207200},{"timestamp":1162564200,"date":"2006-11-03","index":187,"close":19.5,"high":20.25,"low":19,"open":19.1,"volume":11077400},{"timestamp":1162823400,"date":"2006-11-06","index":188,"close":20.64,"high":20.73,"low":19.65,"open":19.75,"volume":3999000},{"timestamp":1162909800,"date":"2006-11-07","index":189,"close":22.13,"high":22.56,"low":20.97,"open":21,"volume":11755800},{"timestamp":1162996200,"date":"2006-11-08","index":190,"close":22.32,"high":22.7,"low":21.69,"open":22.02,"volume":3683000},{"timestamp":1163082600,"date":"2006-11-09","index":191,"close":22.36,"high":22.63,"low":21.81,"open":22.4,"volume":3322000},{"timestamp":1163169000,"date":"2006-11-10","index":192,"close":23.57,"high":23.69,"low":22.6,"open":22.63,"volume":5138600},{"timestamp":1163428200,"date":"2006-11-13","index":193,"close":24.41,"high":24.58,"low":23.5,"open":23.5,"volume":5909600},{"timestamp":1163514600,"date":"2006-11-14","index":194,"close":24.07,"high":24.58,"low":23.71,"open":24.5,"volume":5730000},{"timestamp":1163601000,"date":"2006-11-15","index":195,"close":23.9,"high":25.13,"low":23.3,"open":23.9,"volume":6044200},{"timestamp":1163687400,"date":"2006-11-16","index":196,"close":22.83,"high":24.11,"low":22.65,"open":23.73,"volume":3287400}]},{"date":"2006-08-03","estimated":0.11,"reported":0.2,"pre":[{"timestamp":1153315800,"date":"2006-07-19","index":111,"close":12.3,"high":12.49,"low":11.66,"open":11.66,"volume":931400},{"timestamp":1153402200,"date":"2006-07-20","index":112,"close":12.31,"high":12.48,"low":12.23,"open":12.48,"volume":484000},{"timestamp":1153488600,"date":"2006-07-21","index":113,"close":12.47,"high":12.68,"low":12,"open":12.24,"volume":653600},{"timestamp":1153747800,"date":"2006-07-24","index":114,"close":13.35,"high":13.61,"low":12.13,"open":12.5,"volume":2156200},{"timestamp":1153834200,"date":"2006-07-25","index":115,"close":13.43,"high":13.44,"low":12.74,"open":13.35,"volume":909600},{"timestamp":1153920600,"date":"2006-07-26","index":116,"close":13.01,"high":13.5,"low":12.9,"open":13.5,"volume":1126200},{"timestamp":1154007000,"date":"2006-07-27","index":117,"close":13.2,"high":13.2,"low":12.81,"open":13.19,"volume":1024400},{"timestamp":1154093400,"date":"2006-07-28","index":118,"close":13.35,"high":13.59,"low":13.19,"open":13.19,"volume":1439800},{"timestamp":1154352600,"date":"2006-07-31","index":119,"close":13.84,"high":14.22,"low":13.31,"open":13.5,"volume":1415600},{"timestamp":1154439000,"date":"2006-08-01","index":120,"close":14.01,"high":14.3,"low":13.62,"open":14.3,"volume":1390600},{"timestamp":1154525400,"date":"2006-08-02","index":121,"close":13.9,"high":14.19,"low":13.69,"open":14.12,"volume":2255000}],"post":[{"timestamp":1154611800,"date":"2006-08-03","index":122,"close":14.5,"high":14.6,"low":13.6,"open":13.9,"volume":6277200},{"timestamp":1154698200,"date":"2006-08-04","index":123,"close":13.7,"high":15.38,"low":13.02,"open":15.15,"volume":11352800},{"timestamp":1154957400,"date":"2006-08-07","index":124,"close":13.22,"high":13.43,"low":12.65,"open":13.3,"volume":3154200},{"timestamp":1155043800,"date":"2006-08-08","index":125,"close":12.7,"high":13.4,"low":12.58,"open":13.4,"volume":1263400},{"timestamp":1155130200,"date":"2006-08-09","index":126,"close":12.69,"high":13.01,"low":12.52,"open":13,"volume":1010800},{"timestamp":1155216600,"date":"2006-08-10","index":127,"close":12.65,"high":12.73,"low":12.36,"open":12.52,"volume":1208600},{"timestamp":1155303000,"date":"2006-08-11","index":128,"close":13.44,"high":13.44,"low":12.56,"open":12.69,"volume":1883400},{"timestamp":1155562200,"date":"2006-08-14","index":129,"close":13.52,"high":14.05,"low":13.44,"open":13.75,"volume":1309600},{"timestamp":1155648600,"date":"2006-08-15","index":130,"close":13.43,"high":13.81,"low":13,"open":13.68,"volume":1176200},{"timestamp":1155735000,"date":"2006-08-16","index":131,"close":13.83,"high":13.98,"low":13.26,"open":13.59,"volume":1865200},{"timestamp":1155821400,"date":"2006-08-17","index":132,"close":13.5,"high":14.06,"low":13.15,"open":14.06,"volume":8362400}]},{"date":"2006-05-04","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1145453400,"date":"2006-04-19","index":48,"close":13.49,"high":13.85,"low":13.15,"open":13.34,"volume":546600},{"timestamp":1145539800,"date":"2006-04-20","index":49,"close":13.73,"high":13.82,"low":13.32,"open":13.58,"volume":531400},{"timestamp":1145626200,"date":"2006-04-21","index":50,"close":13.88,"high":14.19,"low":13.78,"open":13.84,"volume":1005200},{"timestamp":1145885400,"date":"2006-04-24","index":51,"close":13.93,"high":13.95,"low":13.63,"open":13.88,"volume":639400},{"timestamp":1145971800,"date":"2006-04-25","index":52,"close":13.89,"high":13.99,"low":13.76,"open":13.99,"volume":566200},{"timestamp":1146058200,"date":"2006-04-26","index":53,"close":14.31,"high":14.85,"low":13.9,"open":13.9,"volume":1677800},{"timestamp":1146144600,"date":"2006-04-27","index":54,"close":14.95,"high":15.25,"low":14,"open":14.49,"volume":1830600},{"timestamp":1146231000,"date":"2006-04-28","index":55,"close":14.95,"high":15.25,"low":14.51,"open":15,"volume":1039400},{"timestamp":1146490200,"date":"2006-05-01","index":56,"close":14.73,"high":15.35,"low":14.63,"open":15,"volume":1048200},{"timestamp":1146576600,"date":"2006-05-02","index":57,"close":14.86,"high":14.9,"low":14.54,"open":14.73,"volume":1324800},{"timestamp":1146663000,"date":"2006-05-03","index":58,"close":15.75,"high":16.1,"low":14.89,"open":14.9,"volume":2896000}],"post":[{"timestamp":1146749400,"date":"2006-05-04","index":59,"close":16.17,"high":16.23,"low":15.63,"open":16,"volume":4485800},{"timestamp":1146835800,"date":"2006-05-05","index":60,"close":15.93,"high":18.5,"low":15.64,"open":17.86,"volume":11733400},{"timestamp":1147095000,"date":"2006-05-08","index":61,"close":14.5,"high":15.88,"low":14.31,"open":15.8,"volume":4383400},{"timestamp":1147181400,"date":"2006-05-09","index":62,"close":14.9,"high":14.96,"low":14.26,"open":14.46,"volume":2688400},{"timestamp":1147267800,"date":"2006-05-10","index":63,"close":14.6,"high":14.95,"low":14.5,"open":14.85,"volume":627000},{"timestamp":1147354200,"date":"2006-05-11","index":64,"close":14.6,"high":15.66,"low":14.1,"open":14.65,"volume":3012000},{"timestamp":1147440600,"date":"2006-05-12","index":65,"close":14.47,"high":14.78,"low":14.13,"open":14.78,"volume":718600},{"timestamp":1147699800,"date":"2006-05-15","index":66,"close":14.16,"high":14.73,"low":14,"open":14.73,"volume":543800},{"timestamp":1147786200,"date":"2006-05-16","index":67,"close":13.84,"high":14.31,"low":13.7,"open":14.22,"volume":711600},{"timestamp":1147872600,"date":"2006-05-17","index":68,"close":14.15,"high":14.34,"low":13.63,"open":13.82,"volume":709000},{"timestamp":1147959000,"date":"2006-05-18","index":69,"close":14.01,"high":14.59,"low":13.76,"open":14.25,"volume":1027200}]}] diff --git a/data/CROX_partial.json b/data/CROX_partial.json index 9d190d3e4..c0abbd430 100644 --- a/data/CROX_partial.json +++ b/data/CROX_partial.json @@ -1 +1 @@ -[{"date":"2025-10-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-13","estimated":2.34,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":3.1,"reported":3.6,"pre":[{"timestamp":1728912600,"date":"2024-10-14","index":4701,"close":139.43,"high":141.29,"low":137.05,"open":139.65,"volume":1132400},{"timestamp":1728999000,"date":"2024-10-15","index":4702,"close":140.45,"high":144.23,"low":138.72,"open":139.3,"volume":910100},{"timestamp":1729085400,"date":"2024-10-16","index":4703,"close":137.54,"high":141.5,"low":135.77,"open":141.07,"volume":1164200},{"timestamp":1729171800,"date":"2024-10-17","index":4704,"close":136.09,"high":139.29,"low":135.27,"open":139.29,"volume":899900},{"timestamp":1729258200,"date":"2024-10-18","index":4705,"close":139.4,"high":139.47,"low":137.04,"open":137.92,"volume":895200},{"timestamp":1729517400,"date":"2024-10-21","index":4706,"close":138.23,"high":139.04,"low":136.45,"open":138.66,"volume":868100},{"timestamp":1729603800,"date":"2024-10-22","index":4707,"close":132.35,"high":137.1,"low":132.29,"open":137.03,"volume":1217200},{"timestamp":1729690200,"date":"2024-10-23","index":4708,"close":131.29,"high":134.85,"low":130.35,"open":132.57,"volume":770000},{"timestamp":1729776600,"date":"2024-10-24","index":4709,"close":129.99,"high":132.95,"low":129.69,"open":132.95,"volume":820000},{"timestamp":1729863000,"date":"2024-10-25","index":4710,"close":133.75,"high":137,"low":132.78,"open":134,"volume":1491200},{"timestamp":1730122200,"date":"2024-10-28","index":4711,"close":138.05,"high":139.96,"low":135.35,"open":135.44,"volume":2281700}],"post":[{"timestamp":1730208600,"date":"2024-10-29","index":4712,"close":111.58,"high":117.76,"low":111.16,"open":113.75,"volume":9251400},{"timestamp":1730295000,"date":"2024-10-30","index":4713,"close":109,"high":113.2,"low":108.72,"open":110.15,"volume":3537800},{"timestamp":1730398165,"date":"2024-10-31","index":4714,"close":107.45,"high":110.89,"low":106.48,"open":109.42,"volume":1299182},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-08-01","estimated":3.56,"reported":4.01,"pre":[{"timestamp":1721223000,"date":"2024-07-17","index":4639,"close":132.99,"high":137.16,"low":132.27,"open":133.49,"volume":1088100},{"timestamp":1721309400,"date":"2024-07-18","index":4640,"close":131.55,"high":135.52,"low":130.08,"open":133.72,"volume":1188000},{"timestamp":1721395800,"date":"2024-07-19","index":4641,"close":133.5,"high":134.5,"low":130.22,"open":131.48,"volume":1729400},{"timestamp":1721655000,"date":"2024-07-22","index":4642,"close":133.28,"high":134.43,"low":130.89,"open":134.3,"volume":1257700},{"timestamp":1721741400,"date":"2024-07-23","index":4643,"close":131.3,"high":136.1,"low":131.13,"open":133.73,"volume":1519900},{"timestamp":1721827800,"date":"2024-07-24","index":4644,"close":129.38,"high":131.26,"low":128.16,"open":130.67,"volume":999500},{"timestamp":1721914200,"date":"2024-07-25","index":4645,"close":125.14,"high":130,"low":123.36,"open":130,"volume":2123600},{"timestamp":1722000600,"date":"2024-07-26","index":4646,"close":130.5,"high":133.64,"low":129.21,"open":129.5,"volume":1876000},{"timestamp":1722259800,"date":"2024-07-29","index":4647,"close":132.51,"high":134.04,"low":130.77,"open":130.91,"volume":1337300},{"timestamp":1722346200,"date":"2024-07-30","index":4648,"close":132.61,"high":136.03,"low":130.91,"open":132.69,"volume":1694500},{"timestamp":1722432600,"date":"2024-07-31","index":4649,"close":134.37,"high":137.7,"low":132.61,"open":134.69,"volume":2432800}],"post":[{"timestamp":1722519000,"date":"2024-08-01","index":4650,"close":130.81,"high":133.04,"low":120.8,"open":126.59,"volume":4896100},{"timestamp":1722605400,"date":"2024-08-02","index":4651,"close":123.31,"high":125.37,"low":121.55,"open":123.86,"volume":2195500},{"timestamp":1722864600,"date":"2024-08-05","index":4652,"close":121.05,"high":122.38,"low":112.5,"open":114.55,"volume":1821700},{"timestamp":1722951000,"date":"2024-08-06","index":4653,"close":126.69,"high":127.45,"low":122.77,"open":123.15,"volume":1221300},{"timestamp":1723037400,"date":"2024-08-07","index":4654,"close":126.18,"high":131.72,"low":125.89,"open":128.49,"volume":1355000},{"timestamp":1723123800,"date":"2024-08-08","index":4655,"close":131.75,"high":132.48,"low":126.6,"open":127.64,"volume":914600},{"timestamp":1723210200,"date":"2024-08-09","index":4656,"close":132.27,"high":132.74,"low":129.48,"open":131.73,"volume":899700},{"timestamp":1723469400,"date":"2024-08-12","index":4657,"close":130.24,"high":132.44,"low":129.21,"open":132.27,"volume":1048600},{"timestamp":1723555800,"date":"2024-08-13","index":4658,"close":134.61,"high":135.85,"low":131.83,"open":132.06,"volume":1451400},{"timestamp":1723642200,"date":"2024-08-14","index":4659,"close":131.39,"high":136.55,"low":131.09,"open":135.33,"volume":1025500},{"timestamp":1723728600,"date":"2024-08-15","index":4660,"close":137.18,"high":138.66,"low":134.44,"open":136.66,"volume":926000}]},{"date":"2024-05-07","estimated":2.23,"reported":3.02,"pre":[{"timestamp":1713792600,"date":"2024-04-22","index":4580,"close":125.38,"high":127.47,"low":121.32,"open":121.82,"volume":1285300},{"timestamp":1713879000,"date":"2024-04-23","index":4581,"close":126.43,"high":128.45,"low":125.19,"open":125.65,"volume":1172200},{"timestamp":1713965400,"date":"2024-04-24","index":4582,"close":125.77,"high":127.37,"low":124.25,"open":126.68,"volume":664800},{"timestamp":1714051800,"date":"2024-04-25","index":4583,"close":123.51,"high":124.07,"low":120.33,"open":123.44,"volume":794200},{"timestamp":1714138200,"date":"2024-04-26","index":4584,"close":125.4,"high":127.73,"low":124.42,"open":125.31,"volume":847000},{"timestamp":1714397400,"date":"2024-04-29","index":4585,"close":127.69,"high":128.87,"low":126.02,"open":126.02,"volume":825300},{"timestamp":1714483800,"date":"2024-04-30","index":4586,"close":124.37,"high":127.56,"low":124.31,"open":126.73,"volume":756200},{"timestamp":1714570200,"date":"2024-05-01","index":4587,"close":123.55,"high":126.67,"low":121.5,"open":124.25,"volume":1010100},{"timestamp":1714656600,"date":"2024-05-02","index":4588,"close":126.7,"high":126.73,"low":123.62,"open":126.34,"volume":801400},{"timestamp":1714743000,"date":"2024-05-03","index":4589,"close":124.28,"high":129.59,"low":123.08,"open":129.59,"volume":1423400},{"timestamp":1715002200,"date":"2024-05-06","index":4590,"close":126.63,"high":128.24,"low":125.53,"open":125.9,"volume":1799400}],"post":[{"timestamp":1715088600,"date":"2024-05-07","index":4591,"close":136.49,"high":142.71,"low":132.1,"open":133.12,"volume":5366600},{"timestamp":1715175000,"date":"2024-05-08","index":4592,"close":135.42,"high":137.27,"low":133.15,"open":135.27,"volume":1204900},{"timestamp":1715261400,"date":"2024-05-09","index":4593,"close":139.7,"high":139.86,"low":134.77,"open":135.86,"volume":1419200},{"timestamp":1715347800,"date":"2024-05-10","index":4594,"close":143.27,"high":143.36,"low":139.18,"open":140.72,"volume":1711700},{"timestamp":1715607000,"date":"2024-05-13","index":4595,"close":142.94,"high":144.78,"low":141.02,"open":144.59,"volume":903900},{"timestamp":1715693400,"date":"2024-05-14","index":4596,"close":145.31,"high":147.36,"low":144.57,"open":144.77,"volume":1371200},{"timestamp":1715779800,"date":"2024-05-15","index":4597,"close":144.73,"high":148.16,"low":144.06,"open":146.83,"volume":1054200},{"timestamp":1715866200,"date":"2024-05-16","index":4598,"close":142.01,"high":145.38,"low":140.73,"open":144.8,"volume":1102200},{"timestamp":1715952600,"date":"2024-05-17","index":4599,"close":140.95,"high":142.78,"low":140.2,"open":142.16,"volume":878100},{"timestamp":1716211800,"date":"2024-05-20","index":4600,"close":139.32,"high":141.87,"low":139.01,"open":141.09,"volume":608900},{"timestamp":1716298200,"date":"2024-05-21","index":4601,"close":144.42,"high":144.89,"low":139.5,"open":139.54,"volume":1086600}]},{"date":"2024-02-15","estimated":2.37,"reported":2.58,"pre":[{"timestamp":1706711400,"date":"2024-01-31","index":4524,"close":101.48,"high":104.68,"low":101.41,"open":103,"volume":1278400},{"timestamp":1706797800,"date":"2024-02-01","index":4525,"close":100.81,"high":103.32,"low":98.89,"open":103.04,"volume":1759200},{"timestamp":1706884200,"date":"2024-02-02","index":4526,"close":98.18,"high":99.75,"low":96.91,"open":99.58,"volume":1664500},{"timestamp":1707143400,"date":"2024-02-05","index":4527,"close":96.21,"high":97.71,"low":95.26,"open":97.53,"volume":922000},{"timestamp":1707229800,"date":"2024-02-06","index":4528,"close":99,"high":99.6,"low":94.5,"open":96.49,"volume":1004300},{"timestamp":1707316200,"date":"2024-02-07","index":4529,"close":99.97,"high":100.51,"low":97.86,"open":99.82,"volume":1021000},{"timestamp":1707402600,"date":"2024-02-08","index":4530,"close":104.31,"high":104.37,"low":99.33,"open":100.97,"volume":1136000},{"timestamp":1707489000,"date":"2024-02-09","index":4531,"close":107.54,"high":107.77,"low":104.62,"open":105.1,"volume":1263900},{"timestamp":1707748200,"date":"2024-02-12","index":4532,"close":110.08,"high":112.41,"low":108,"open":108.14,"volume":1554100},{"timestamp":1707834600,"date":"2024-02-13","index":4533,"close":106.94,"high":108.5,"low":104.64,"open":105.4,"volume":1370100},{"timestamp":1707921000,"date":"2024-02-14","index":4534,"close":108.37,"high":109.67,"low":106.02,"open":108.99,"volume":1944300}],"post":[{"timestamp":1708007400,"date":"2024-02-15","index":4535,"close":121.63,"high":122.69,"low":112.32,"open":116.66,"volume":4853600},{"timestamp":1708093800,"date":"2024-02-16","index":4536,"close":118.98,"high":121.13,"low":117.69,"open":120.58,"volume":1888000},{"timestamp":1708439400,"date":"2024-02-20","index":4537,"close":115.59,"high":117.83,"low":113.7,"open":117.08,"volume":1482300},{"timestamp":1708525800,"date":"2024-02-21","index":4538,"close":115.72,"high":116.22,"low":113.32,"open":113.89,"volume":861200},{"timestamp":1708612200,"date":"2024-02-22","index":4539,"close":117.29,"high":118.53,"low":116.11,"open":116.65,"volume":1272400},{"timestamp":1708698600,"date":"2024-02-23","index":4540,"close":118.31,"high":119.44,"low":117.18,"open":117.28,"volume":891700},{"timestamp":1708957800,"date":"2024-02-26","index":4541,"close":119.88,"high":120.43,"low":118.05,"open":118.75,"volume":1099000},{"timestamp":1709044200,"date":"2024-02-27","index":4542,"close":121.09,"high":121.64,"low":118.52,"open":118.52,"volume":1189800},{"timestamp":1709130600,"date":"2024-02-28","index":4543,"close":123.26,"high":124.42,"low":119.86,"open":120.17,"volume":1015700},{"timestamp":1709217000,"date":"2024-02-29","index":4544,"close":122.25,"high":125.5,"low":121.87,"open":124.7,"volume":1423300},{"timestamp":1709303400,"date":"2024-03-01","index":4545,"close":124.81,"high":126.03,"low":122.09,"open":123.57,"volume":1084400}]},{"date":"2023-11-02","estimated":3.1,"reported":3.25,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":4453,"close":85.3,"high":86.97,"low":85.05,"open":86.18,"volume":1209600},{"timestamp":1697722200,"date":"2023-10-19","index":4454,"close":84.45,"high":86.31,"low":84.14,"open":85.3,"volume":1292800},{"timestamp":1697808600,"date":"2023-10-20","index":4455,"close":85.56,"high":88.52,"low":85.06,"open":86.8,"volume":1290000},{"timestamp":1698067800,"date":"2023-10-23","index":4456,"close":84.85,"high":86.32,"low":84.28,"open":85.28,"volume":1087600},{"timestamp":1698154200,"date":"2023-10-24","index":4457,"close":89.16,"high":89.92,"low":86.27,"open":86.27,"volume":1539800},{"timestamp":1698240600,"date":"2023-10-25","index":4458,"close":87.52,"high":89.4,"low":87.47,"open":88.89,"volume":1076300},{"timestamp":1698327000,"date":"2023-10-26","index":4459,"close":86.35,"high":88.68,"low":85.71,"open":87.16,"volume":1271700},{"timestamp":1698413400,"date":"2023-10-27","index":4460,"close":85.98,"high":89.55,"low":85.84,"open":87.08,"volume":1113300},{"timestamp":1698672600,"date":"2023-10-30","index":4461,"close":87.48,"high":88.84,"low":87,"open":87,"volume":1242600},{"timestamp":1698759000,"date":"2023-10-31","index":4462,"close":89.32,"high":90.03,"low":87.4,"open":87.4,"volume":1398500},{"timestamp":1698845400,"date":"2023-11-01","index":4463,"close":87.41,"high":89.67,"low":84.69,"open":89.32,"volume":2640300}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":4464,"close":82.79,"high":82.85,"low":74,"open":74.2,"volume":6414400},{"timestamp":1699018200,"date":"2023-11-03","index":4465,"close":83.93,"high":87.43,"low":82.59,"open":84,"volume":2183500},{"timestamp":1699281000,"date":"2023-11-06","index":4466,"close":82.2,"high":84.48,"low":81.03,"open":84.28,"volume":1495200},{"timestamp":1699367400,"date":"2023-11-07","index":4467,"close":84.4,"high":84.47,"low":82.2,"open":82.29,"volume":1194500},{"timestamp":1699453800,"date":"2023-11-08","index":4468,"close":82.98,"high":84.65,"low":81.63,"open":84.4,"volume":1322100},{"timestamp":1699540200,"date":"2023-11-09","index":4469,"close":79.24,"high":83.57,"low":79.19,"open":83.57,"volume":1425400},{"timestamp":1699626600,"date":"2023-11-10","index":4470,"close":79.69,"high":79.71,"low":78.11,"open":79.3,"volume":1223000},{"timestamp":1699885800,"date":"2023-11-13","index":4471,"close":77.27,"high":79.63,"low":77.16,"open":79.1,"volume":1608600},{"timestamp":1699972200,"date":"2023-11-14","index":4472,"close":85.14,"high":85.19,"low":79.44,"open":79.5,"volume":1908000},{"timestamp":1700058600,"date":"2023-11-15","index":4473,"close":89.51,"high":91.61,"low":86.5,"open":86.69,"volume":2352400},{"timestamp":1700145000,"date":"2023-11-16","index":4474,"close":87.82,"high":88.97,"low":86.74,"open":88.5,"volume":1065100}]},{"date":"2023-07-27","estimated":2.97,"reported":3.59,"pre":[{"timestamp":1689168600,"date":"2023-07-12","index":4384,"close":126.42,"high":126.68,"low":122.15,"open":122.97,"volume":1834000},{"timestamp":1689255000,"date":"2023-07-13","index":4385,"close":125.99,"high":129.89,"low":123.76,"open":127.73,"volume":1786100},{"timestamp":1689341400,"date":"2023-07-14","index":4386,"close":124.04,"high":126.78,"low":123.52,"open":125.99,"volume":1370000},{"timestamp":1689600600,"date":"2023-07-17","index":4387,"close":127.1,"high":127.49,"low":122.35,"open":124.07,"volume":1183900},{"timestamp":1689687000,"date":"2023-07-18","index":4388,"close":127.34,"high":128.85,"low":125.15,"open":126.83,"volume":1285800},{"timestamp":1689773400,"date":"2023-07-19","index":4389,"close":129.89,"high":130.36,"low":127.22,"open":128.45,"volume":1115700},{"timestamp":1689859800,"date":"2023-07-20","index":4390,"close":121.84,"high":129.68,"low":121.77,"open":129.68,"volume":1702800},{"timestamp":1689946200,"date":"2023-07-21","index":4391,"close":122.81,"high":125.63,"low":122.62,"open":124.05,"volume":1105100},{"timestamp":1690205400,"date":"2023-07-24","index":4392,"close":122.66,"high":126.42,"low":122.14,"open":123.82,"volume":1571300},{"timestamp":1690291800,"date":"2023-07-25","index":4393,"close":121.87,"high":124.69,"low":121.69,"open":122.58,"volume":1479800},{"timestamp":1690378200,"date":"2023-07-26","index":4394,"close":119.8,"high":122.55,"low":118.39,"open":121,"volume":2410900}],"post":[{"timestamp":1690464600,"date":"2023-07-27","index":4395,"close":102.3,"high":111.14,"low":101.01,"open":110.38,"volume":10487000},{"timestamp":1690551000,"date":"2023-07-28","index":4396,"close":108.14,"high":108.76,"low":103.71,"open":105.16,"volume":4591000},{"timestamp":1690810200,"date":"2023-07-31","index":4397,"close":108.35,"high":108.69,"low":105.91,"open":108.49,"volume":3093500},{"timestamp":1690896600,"date":"2023-08-01","index":4398,"close":107,"high":108,"low":105.8,"open":107.09,"volume":1674700},{"timestamp":1690983000,"date":"2023-08-02","index":4399,"close":104.3,"high":106.37,"low":102.83,"open":105.83,"volume":2135800},{"timestamp":1691069400,"date":"2023-08-03","index":4400,"close":103.77,"high":105.76,"low":103.36,"open":104.79,"volume":1788400},{"timestamp":1691155800,"date":"2023-08-04","index":4401,"close":105.91,"high":108.25,"low":104.47,"open":105.13,"volume":2301600},{"timestamp":1691415000,"date":"2023-08-07","index":4402,"close":104.48,"high":106.79,"low":103.3,"open":106.16,"volume":1384600},{"timestamp":1691501400,"date":"2023-08-08","index":4403,"close":104.06,"high":104.24,"low":101.21,"open":102.39,"volume":1646900},{"timestamp":1691587800,"date":"2023-08-09","index":4404,"close":102.95,"high":104.38,"low":101.73,"open":103.2,"volume":1061000},{"timestamp":1691674200,"date":"2023-08-10","index":4405,"close":103,"high":106.19,"low":102.11,"open":103.38,"volume":1379800}]},{"date":"2023-04-27","estimated":2.15,"reported":2.61,"pre":[{"timestamp":1681306200,"date":"2023-04-12","index":4322,"close":126.19,"high":130.41,"low":126,"open":129.46,"volume":970800},{"timestamp":1681392600,"date":"2023-04-13","index":4323,"close":130.78,"high":131.28,"low":126.88,"open":128,"volume":909000},{"timestamp":1681479000,"date":"2023-04-14","index":4324,"close":134.3,"high":134.8,"low":131.01,"open":131.45,"volume":1256200},{"timestamp":1681738200,"date":"2023-04-17","index":4325,"close":139.04,"high":140.16,"low":135.35,"open":135.55,"volume":1980600},{"timestamp":1681824600,"date":"2023-04-18","index":4326,"close":143.75,"high":145.19,"low":138.92,"open":140.6,"volume":1923600},{"timestamp":1681911000,"date":"2023-04-19","index":4327,"close":144.37,"high":146.23,"low":142.01,"open":142.69,"volume":1691000},{"timestamp":1681997400,"date":"2023-04-20","index":4328,"close":145.73,"high":146.85,"low":142.12,"open":142.33,"volume":1189400},{"timestamp":1682083800,"date":"2023-04-21","index":4329,"close":147.18,"high":148.18,"low":144.07,"open":145.83,"volume":1055800},{"timestamp":1682343000,"date":"2023-04-24","index":4330,"close":151.13,"high":151.32,"low":146.68,"open":146.68,"volume":1947600},{"timestamp":1682429400,"date":"2023-04-25","index":4331,"close":145.33,"high":150.56,"low":144.73,"open":149.06,"volume":1457300},{"timestamp":1682515800,"date":"2023-04-26","index":4332,"close":147.78,"high":150.28,"low":143.83,"open":145.35,"volume":2089000}],"post":[{"timestamp":1682602200,"date":"2023-04-27","index":4333,"close":124.32,"high":136.5,"low":116.61,"open":135.8,"volume":10529500},{"timestamp":1682688600,"date":"2023-04-28","index":4334,"close":123.67,"high":124.8,"low":118.53,"open":123.01,"volume":3114100},{"timestamp":1682947800,"date":"2023-05-01","index":4335,"close":120.98,"high":125.5,"low":119.44,"open":123.88,"volume":1744900},{"timestamp":1683034200,"date":"2023-05-02","index":4336,"close":120.16,"high":120.74,"low":116.5,"open":120.67,"volume":1668700},{"timestamp":1683120600,"date":"2023-05-03","index":4337,"close":120.13,"high":121.93,"low":118.83,"open":119.84,"volume":1526700},{"timestamp":1683207000,"date":"2023-05-04","index":4338,"close":109.85,"high":119.61,"low":109.4,"open":119.08,"volume":2266700},{"timestamp":1683293400,"date":"2023-05-05","index":4339,"close":114.48,"high":115.61,"low":110.04,"open":111.7,"volume":1534700},{"timestamp":1683552600,"date":"2023-05-08","index":4340,"close":116.75,"high":117.08,"low":113.53,"open":115.11,"volume":1197900},{"timestamp":1683639000,"date":"2023-05-09","index":4341,"close":116.91,"high":117.07,"low":113.36,"open":115.03,"volume":1312300},{"timestamp":1683725400,"date":"2023-05-10","index":4342,"close":116.46,"high":119.04,"low":114.37,"open":118.68,"volume":1151000},{"timestamp":1683811800,"date":"2023-05-11","index":4343,"close":116.8,"high":117.6,"low":114.68,"open":116.2,"volume":883100}]},{"date":"2023-02-16","estimated":2.26,"reported":2.65,"pre":[{"timestamp":1675261800,"date":"2023-02-01","index":4274,"close":125.24,"high":126.96,"low":121.35,"open":122.2,"volume":1624500},{"timestamp":1675348200,"date":"2023-02-02","index":4275,"close":125.42,"high":128.8,"low":123.7,"open":126.03,"volume":1168200},{"timestamp":1675434600,"date":"2023-02-03","index":4276,"close":121.98,"high":126.99,"low":120.89,"open":122.9,"volume":1945500},{"timestamp":1675693800,"date":"2023-02-06","index":4277,"close":118.73,"high":121.14,"low":117.2,"open":120,"volume":1446300},{"timestamp":1675780200,"date":"2023-02-07","index":4278,"close":120.56,"high":121.26,"low":115.81,"open":118.48,"volume":1459300},{"timestamp":1675866600,"date":"2023-02-08","index":4279,"close":116.62,"high":119.38,"low":115.84,"open":118.39,"volume":1608000},{"timestamp":1675953000,"date":"2023-02-09","index":4280,"close":114.78,"high":119.43,"low":113.93,"open":119.02,"volume":1304500},{"timestamp":1676039400,"date":"2023-02-10","index":4281,"close":115.3,"high":115.86,"low":110.69,"open":112.74,"volume":1592800},{"timestamp":1676298600,"date":"2023-02-13","index":4282,"close":118.65,"high":119.15,"low":112.73,"open":116.44,"volume":2069600},{"timestamp":1676385000,"date":"2023-02-14","index":4283,"close":122.43,"high":122.78,"low":116.09,"open":116.52,"volume":1893500},{"timestamp":1676471400,"date":"2023-02-15","index":4284,"close":125.67,"high":125.87,"low":121.57,"open":121.75,"volume":1851300}],"post":[{"timestamp":1676557800,"date":"2023-02-16","index":4285,"close":131.2,"high":143.5,"low":130.46,"open":132.85,"volume":5664800},{"timestamp":1676644200,"date":"2023-02-17","index":4286,"close":131.47,"high":136.22,"low":129.74,"open":131.29,"volume":2440400},{"timestamp":1676989800,"date":"2023-02-21","index":4287,"close":118.72,"high":131.34,"low":118.19,"open":129,"volume":2611700},{"timestamp":1677076200,"date":"2023-02-22","index":4288,"close":125.18,"high":125.21,"low":116.65,"open":118.64,"volume":2057400},{"timestamp":1677162600,"date":"2023-02-23","index":4289,"close":125.47,"high":128.8,"low":123.57,"open":127.5,"volume":1280000},{"timestamp":1677249000,"date":"2023-02-24","index":4290,"close":122.36,"high":123.89,"low":121.73,"open":122.87,"volume":1061800},{"timestamp":1677508200,"date":"2023-02-27","index":4291,"close":123.58,"high":126.13,"low":122.94,"open":123.93,"volume":1130300},{"timestamp":1677594600,"date":"2023-02-28","index":4292,"close":121.71,"high":124.05,"low":121.29,"open":123.42,"volume":1225600},{"timestamp":1677681000,"date":"2023-03-01","index":4293,"close":124.45,"high":125.76,"low":121.1,"open":123.08,"volume":1396200},{"timestamp":1677767400,"date":"2023-03-02","index":4294,"close":125.35,"high":125.98,"low":122,"open":123.22,"volume":928100},{"timestamp":1677853800,"date":"2023-03-03","index":4295,"close":125.54,"high":126.33,"low":121.78,"open":125.97,"volume":1548100}]},{"date":"2022-11-03","estimated":2.61,"reported":2.97,"pre":[{"timestamp":1666186200,"date":"2022-10-19","index":4203,"close":77.1,"high":78.62,"low":75.95,"open":77.93,"volume":1534100},{"timestamp":1666272600,"date":"2022-10-20","index":4204,"close":73.3,"high":79.97,"low":73.26,"open":77.44,"volume":1933300},{"timestamp":1666359000,"date":"2022-10-21","index":4205,"close":77.71,"high":77.85,"low":72.96,"open":73.44,"volume":1701900},{"timestamp":1666618200,"date":"2022-10-24","index":4206,"close":76.42,"high":78.34,"low":74.36,"open":78.03,"volume":1361000},{"timestamp":1666704600,"date":"2022-10-25","index":4207,"close":79.52,"high":80.72,"low":77.09,"open":77.09,"volume":1541800},{"timestamp":1666791000,"date":"2022-10-26","index":4208,"close":76.71,"high":80.4,"low":76.4,"open":78,"volume":1649400},{"timestamp":1666877400,"date":"2022-10-27","index":4209,"close":73.39,"high":78.65,"low":73.3,"open":77.91,"volume":1833500},{"timestamp":1666963800,"date":"2022-10-28","index":4210,"close":71.81,"high":73.36,"low":68.56,"open":73.2,"volume":2645100},{"timestamp":1667223000,"date":"2022-10-31","index":4211,"close":70.75,"high":72.2,"low":69.71,"open":70.86,"volume":1660900},{"timestamp":1667309400,"date":"2022-11-01","index":4212,"close":71.68,"high":74.47,"low":70.44,"open":72.53,"volume":1614100},{"timestamp":1667395800,"date":"2022-11-02","index":4213,"close":67.05,"high":71.49,"low":66.6,"open":71,"volume":2897100}],"post":[{"timestamp":1667482200,"date":"2022-11-03","index":4214,"close":76.6,"high":78.48,"low":67.61,"open":70.09,"volume":5122600},{"timestamp":1667568600,"date":"2022-11-04","index":4215,"close":85.38,"high":85.43,"low":76.82,"open":78.81,"volume":3825700},{"timestamp":1667831400,"date":"2022-11-07","index":4216,"close":80.4,"high":86.97,"low":77.56,"open":86.69,"volume":3196000},{"timestamp":1667917800,"date":"2022-11-08","index":4217,"close":82.93,"high":84.32,"low":80.72,"open":81.17,"volume":2182700},{"timestamp":1668004200,"date":"2022-11-09","index":4218,"close":81.13,"high":85.88,"low":80.8,"open":81.85,"volume":1794200},{"timestamp":1668090600,"date":"2022-11-10","index":4219,"close":92.36,"high":92.44,"low":85.68,"open":85.91,"volume":2535500},{"timestamp":1668177000,"date":"2022-11-11","index":4220,"close":93.24,"high":98.7,"low":92.46,"open":93.36,"volume":3325700},{"timestamp":1668436200,"date":"2022-11-14","index":4221,"close":90.89,"high":92.72,"low":89.06,"open":92.63,"volume":1639800},{"timestamp":1668522600,"date":"2022-11-15","index":4222,"close":96.66,"high":99.45,"low":92.28,"open":94.28,"volume":2812300},{"timestamp":1668609000,"date":"2022-11-16","index":4223,"close":97.28,"high":99.91,"low":94.07,"open":95.16,"volume":2218700},{"timestamp":1668695400,"date":"2022-11-17","index":4224,"close":98.31,"high":98.4,"low":94.25,"open":95.8,"volume":1478100}]},{"date":"2022-08-04","estimated":2.66,"reported":3.24,"pre":[{"timestamp":1658323800,"date":"2022-07-20","index":4139,"close":62.61,"high":62.95,"low":57.08,"open":57.55,"volume":2862200},{"timestamp":1658410200,"date":"2022-07-21","index":4140,"close":63.89,"high":63.89,"low":61.14,"open":62.17,"volume":2316100},{"timestamp":1658496600,"date":"2022-07-22","index":4141,"close":62.84,"high":65,"low":61.5,"open":63.82,"volume":1458900},{"timestamp":1658755800,"date":"2022-07-25","index":4142,"close":60.88,"high":62.55,"low":60.25,"open":62.51,"volume":1167700},{"timestamp":1658842200,"date":"2022-07-26","index":4143,"close":58.35,"high":60.06,"low":57.38,"open":59,"volume":1360000},{"timestamp":1658928600,"date":"2022-07-27","index":4144,"close":61.32,"high":61.55,"low":58.6,"open":59.75,"volume":1431900},{"timestamp":1659015000,"date":"2022-07-28","index":4145,"close":66.56,"high":66.9,"low":61.1,"open":61.86,"volume":2635600},{"timestamp":1659101400,"date":"2022-07-29","index":4146,"close":71.64,"high":72,"low":65.76,"open":67,"volume":2747400},{"timestamp":1659360600,"date":"2022-08-01","index":4147,"close":72.66,"high":74,"low":70.2,"open":71,"volume":1760500},{"timestamp":1659447000,"date":"2022-08-02","index":4148,"close":72.74,"high":73.71,"low":71.34,"open":72.09,"volume":1578600},{"timestamp":1659533400,"date":"2022-08-03","index":4149,"close":77.38,"high":77.74,"low":73.73,"open":73.73,"volume":2100400}],"post":[{"timestamp":1659619800,"date":"2022-08-04","index":4150,"close":69.08,"high":71.81,"low":66.01,"open":69.18,"volume":6350900},{"timestamp":1659706200,"date":"2022-08-05","index":4151,"close":73.61,"high":73.66,"low":67.25,"open":68.03,"volume":3329500},{"timestamp":1659965400,"date":"2022-08-08","index":4152,"close":74.14,"high":77.35,"low":73.39,"open":74,"volume":2023700},{"timestamp":1660051800,"date":"2022-08-09","index":4153,"close":70.97,"high":73.25,"low":70.01,"open":72.7,"volume":1617700},{"timestamp":1660138200,"date":"2022-08-10","index":4154,"close":75.57,"high":75.92,"low":73.34,"open":73.6,"volume":1651700},{"timestamp":1660224600,"date":"2022-08-11","index":4155,"close":76.8,"high":79.3,"low":75.99,"open":77,"volume":1730900},{"timestamp":1660311000,"date":"2022-08-12","index":4156,"close":77.94,"high":78.19,"low":76.31,"open":77.7,"volume":1030600},{"timestamp":1660570200,"date":"2022-08-15","index":4157,"close":78.83,"high":79.63,"low":76.69,"open":77.38,"volume":1378900},{"timestamp":1660656600,"date":"2022-08-16","index":4158,"close":79.16,"high":80.59,"low":76.63,"open":78.69,"volume":1304900},{"timestamp":1660743000,"date":"2022-08-17","index":4159,"close":76.75,"high":78.61,"low":75.79,"open":77.86,"volume":1233200},{"timestamp":1660829400,"date":"2022-08-18","index":4160,"close":76.92,"high":77.29,"low":75.38,"open":76.5,"volume":1100400}]},{"date":"2022-05-05","estimated":1.55,"reported":2.05,"pre":[{"timestamp":1650461400,"date":"2022-04-20","index":4077,"close":76.32,"high":78.73,"low":76.26,"open":78.3,"volume":1431800},{"timestamp":1650547800,"date":"2022-04-21","index":4078,"close":74.16,"high":79.51,"low":73.42,"open":78.53,"volume":1288100},{"timestamp":1650634200,"date":"2022-04-22","index":4079,"close":71.18,"high":74.01,"low":70.67,"open":73.51,"volume":1172400},{"timestamp":1650893400,"date":"2022-04-25","index":4080,"close":69.4,"high":69.8,"low":66.8,"open":69.71,"volume":1649600},{"timestamp":1650979800,"date":"2022-04-26","index":4081,"close":65.02,"high":68.82,"low":64.7,"open":68.75,"volume":1533100},{"timestamp":1651066200,"date":"2022-04-27","index":4082,"close":66.58,"high":68.36,"low":65.13,"open":65.45,"volume":1487300},{"timestamp":1651152600,"date":"2022-04-28","index":4083,"close":67.82,"high":68.92,"low":65.35,"open":68.1,"volume":1549100},{"timestamp":1651239000,"date":"2022-04-29","index":4084,"close":66.43,"high":71.01,"low":66.28,"open":67.83,"volume":1373600},{"timestamp":1651498200,"date":"2022-05-02","index":4085,"close":70.96,"high":71.1,"low":65.99,"open":66.75,"volume":1591700},{"timestamp":1651584600,"date":"2022-05-03","index":4086,"close":70.44,"high":71.03,"low":68.41,"open":70.5,"volume":1126600},{"timestamp":1651671000,"date":"2022-05-04","index":4087,"close":72.21,"high":72.4,"low":67.4,"open":70.86,"volume":1914000}],"post":[{"timestamp":1651757400,"date":"2022-05-05","index":4088,"close":65.63,"high":75.5,"low":64.81,"open":75,"volume":4708200},{"timestamp":1651843800,"date":"2022-05-06","index":4089,"close":60.87,"high":65.6,"low":59.57,"open":65.02,"volume":3169300},{"timestamp":1652103000,"date":"2022-05-09","index":4090,"close":54.22,"high":59.89,"low":54.06,"open":59.3,"volume":3129500},{"timestamp":1652189400,"date":"2022-05-10","index":4091,"close":54.2,"high":56.81,"low":51.26,"open":56.8,"volume":2840100},{"timestamp":1652275800,"date":"2022-05-11","index":4092,"close":52.35,"high":56.86,"low":52.24,"open":55.78,"volume":2339200},{"timestamp":1652362200,"date":"2022-05-12","index":4093,"close":56.05,"high":57.06,"low":51.44,"open":51.46,"volume":2839400},{"timestamp":1652448600,"date":"2022-05-13","index":4094,"close":58.34,"high":60.51,"low":57.2,"open":57.49,"volume":2081700},{"timestamp":1652707800,"date":"2022-05-16","index":4095,"close":56.48,"high":58.52,"low":56.03,"open":57.55,"volume":1393500},{"timestamp":1652794200,"date":"2022-05-17","index":4096,"close":57.22,"high":58.85,"low":55.11,"open":58.06,"volume":1604100},{"timestamp":1652880600,"date":"2022-05-18","index":4097,"close":55.24,"high":59.37,"low":54.35,"open":56.32,"volume":2242900},{"timestamp":1652967000,"date":"2022-05-19","index":4098,"close":54.28,"high":55.5,"low":52.87,"open":54.2,"volume":2060900}]},{"date":"2022-02-16","estimated":2,"reported":2.15,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":4023,"close":103.66,"high":104.16,"low":99.41,"open":103.26,"volume":1314100},{"timestamp":1643812200,"date":"2022-02-02","index":4024,"close":103.61,"high":106.4,"low":101.51,"open":106.36,"volume":1157100},{"timestamp":1643898600,"date":"2022-02-03","index":4025,"close":98.83,"high":102.94,"low":98.37,"open":100.25,"volume":1336400},{"timestamp":1643985000,"date":"2022-02-04","index":4026,"close":99.74,"high":101.12,"low":97.12,"open":99.35,"volume":1232400},{"timestamp":1644244200,"date":"2022-02-07","index":4027,"close":100.31,"high":102.51,"low":99.39,"open":99.96,"volume":756500},{"timestamp":1644330600,"date":"2022-02-08","index":4028,"close":103.28,"high":103.6,"low":98.65,"open":100.2,"volume":814500},{"timestamp":1644417000,"date":"2022-02-09","index":4029,"close":108.39,"high":109.23,"low":104.93,"open":105.98,"volume":1816300},{"timestamp":1644503400,"date":"2022-02-10","index":4030,"close":105.22,"high":111.18,"low":104.16,"open":105.44,"volume":1599800},{"timestamp":1644589800,"date":"2022-02-11","index":4031,"close":98.2,"high":105.7,"low":96.55,"open":104.78,"volume":2263500},{"timestamp":1644849000,"date":"2022-02-14","index":4032,"close":97.73,"high":100.93,"low":96.8,"open":99.18,"volume":1455600},{"timestamp":1644935400,"date":"2022-02-15","index":4033,"close":101.23,"high":102.01,"low":99.08,"open":100.3,"volume":1731500}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":4034,"close":94.8,"high":97.9,"low":93.01,"open":93.8,"volume":4126500},{"timestamp":1645108200,"date":"2022-02-17","index":4035,"close":82.09,"high":94.76,"low":82.05,"open":94.54,"volume":5147400},{"timestamp":1645194600,"date":"2022-02-18","index":4036,"close":79.26,"high":84.03,"low":78.83,"open":83.91,"volume":3415600},{"timestamp":1645540200,"date":"2022-02-22","index":4037,"close":81.19,"high":83.66,"low":78.15,"open":78.49,"volume":2533700},{"timestamp":1645626600,"date":"2022-02-23","index":4038,"close":79.78,"high":83.06,"low":79.44,"open":82.25,"volume":1984900},{"timestamp":1645713000,"date":"2022-02-24","index":4039,"close":83.89,"high":84.07,"low":75.71,"open":76.48,"volume":2096900},{"timestamp":1645799400,"date":"2022-02-25","index":4040,"close":83.62,"high":84.44,"low":80.81,"open":83.14,"volume":1510100},{"timestamp":1646058600,"date":"2022-02-28","index":4041,"close":83.73,"high":84.21,"low":80.64,"open":82.06,"volume":1801100},{"timestamp":1646145000,"date":"2022-03-01","index":4042,"close":79.78,"high":84.24,"low":79.39,"open":83.73,"volume":1543500},{"timestamp":1646231400,"date":"2022-03-02","index":4043,"close":82.67,"high":83.94,"low":80,"open":80.73,"volume":1412400},{"timestamp":1646317800,"date":"2022-03-03","index":4044,"close":77.03,"high":83.22,"low":76.18,"open":82.66,"volume":2020400}]},{"date":"2021-10-21","estimated":1.88,"reported":2.47,"pre":[{"timestamp":1633527000,"date":"2021-10-06","index":3942,"close":138.31,"high":139.86,"low":133.86,"open":134.88,"volume":1127800},{"timestamp":1633613400,"date":"2021-10-07","index":3943,"close":139.54,"high":142.74,"low":139.05,"open":140.53,"volume":1073600},{"timestamp":1633699800,"date":"2021-10-08","index":3944,"close":130.4,"high":140.14,"low":129.89,"open":139.5,"volume":2414300},{"timestamp":1633959000,"date":"2021-10-11","index":3945,"close":125.62,"high":131.4,"low":125.54,"open":129.8,"volume":2207800},{"timestamp":1634045400,"date":"2021-10-12","index":3946,"close":130.09,"high":131.16,"low":125.89,"open":126.89,"volume":1230100},{"timestamp":1634131800,"date":"2021-10-13","index":3947,"close":132.47,"high":133.49,"low":130.2,"open":130.51,"volume":1063600},{"timestamp":1634218200,"date":"2021-10-14","index":3948,"close":136.62,"high":136.95,"low":133.81,"open":135.25,"volume":1540000},{"timestamp":1634304600,"date":"2021-10-15","index":3949,"close":137.19,"high":139.7,"low":136.91,"open":137.98,"volume":1155500},{"timestamp":1634563800,"date":"2021-10-18","index":3950,"close":143.15,"high":143.42,"low":136.52,"open":136.74,"volume":1141300},{"timestamp":1634650200,"date":"2021-10-19","index":3951,"close":142.4,"high":145.37,"low":140.19,"open":144.5,"volume":1712100},{"timestamp":1634736600,"date":"2021-10-20","index":3952,"close":135.93,"high":143.2,"low":135.32,"open":142.76,"volume":2193600}],"post":[{"timestamp":1634823000,"date":"2021-10-21","index":3953,"close":148.6,"high":155.5,"low":143.39,"open":152,"volume":8067300},{"timestamp":1634909400,"date":"2021-10-22","index":3954,"close":149.76,"high":154.44,"low":147.38,"open":147.8,"volume":2162600},{"timestamp":1635168600,"date":"2021-10-25","index":3955,"close":155.64,"high":159.74,"low":151.61,"open":152.29,"volume":2222900},{"timestamp":1635255000,"date":"2021-10-26","index":3956,"close":154.24,"high":160.75,"low":152.77,"open":156.4,"volume":1713400},{"timestamp":1635341400,"date":"2021-10-27","index":3957,"close":151.88,"high":155.02,"low":150.23,"open":154.42,"volume":1188000},{"timestamp":1635427800,"date":"2021-10-28","index":3958,"close":156.53,"high":157.1,"low":151.9,"open":152.2,"volume":1168600},{"timestamp":1635514200,"date":"2021-10-29","index":3959,"close":161.45,"high":161.75,"low":155.84,"open":155.84,"volume":1278200},{"timestamp":1635773400,"date":"2021-11-01","index":3960,"close":167.73,"high":169.09,"low":162.7,"open":162.7,"volume":1510000},{"timestamp":1635859800,"date":"2021-11-02","index":3961,"close":167.4,"high":171.36,"low":165.53,"open":168.44,"volume":1110800},{"timestamp":1635946200,"date":"2021-11-03","index":3962,"close":173.3,"high":175.25,"low":166.74,"open":166.74,"volume":1324600},{"timestamp":1636032600,"date":"2021-11-04","index":3963,"close":177.42,"high":179.47,"low":173.8,"open":175.31,"volume":1801500}]},{"date":"2021-07-22","estimated":1.6,"reported":2.23,"pre":[{"timestamp":1625664600,"date":"2021-07-07","index":3878,"close":112.81,"high":114.22,"low":111,"open":113.5,"volume":843200},{"timestamp":1625751000,"date":"2021-07-08","index":3879,"close":113.45,"high":114.3,"low":106.2,"open":109.75,"volume":957500},{"timestamp":1625837400,"date":"2021-07-09","index":3880,"close":117,"high":117.38,"low":114.56,"open":114.56,"volume":672500},{"timestamp":1626096600,"date":"2021-07-12","index":3881,"close":117.61,"high":117.83,"low":115.09,"open":117,"volume":706200},{"timestamp":1626183000,"date":"2021-07-13","index":3882,"close":117.06,"high":117.99,"low":115.39,"open":117.03,"volume":571600},{"timestamp":1626269400,"date":"2021-07-14","index":3883,"close":116.62,"high":120.92,"low":116.4,"open":118.58,"volume":752400},{"timestamp":1626355800,"date":"2021-07-15","index":3884,"close":115.72,"high":117.5,"low":113.71,"open":116.97,"volume":1266200},{"timestamp":1626442200,"date":"2021-07-16","index":3885,"close":112.26,"high":116.69,"low":111.66,"open":116.69,"volume":1026900},{"timestamp":1626701400,"date":"2021-07-19","index":3886,"close":112.56,"high":114.11,"low":107.75,"open":109.47,"volume":964800},{"timestamp":1626787800,"date":"2021-07-20","index":3887,"close":116.29,"high":117.12,"low":112.18,"open":113.54,"volume":881500},{"timestamp":1626874200,"date":"2021-07-21","index":3888,"close":119.98,"high":120.33,"low":117.38,"open":117.51,"volume":1270000}],"post":[{"timestamp":1626960600,"date":"2021-07-22","index":3889,"close":131.93,"high":136.5,"low":125.24,"open":133.56,"volume":5852600},{"timestamp":1627047000,"date":"2021-07-23","index":3890,"close":131.29,"high":134.48,"low":129.25,"open":133,"volume":1522600},{"timestamp":1627306200,"date":"2021-07-26","index":3891,"close":131.82,"high":133.2,"low":129.82,"open":131.59,"volume":995300},{"timestamp":1627392600,"date":"2021-07-27","index":3892,"close":128.69,"high":131.37,"low":125.35,"open":131.31,"volume":1098100},{"timestamp":1627479000,"date":"2021-07-28","index":3893,"close":131.25,"high":131.33,"low":127.52,"open":128.87,"volume":845200},{"timestamp":1627565400,"date":"2021-07-29","index":3894,"close":136.05,"high":137.65,"low":132.05,"open":134.38,"volume":1724600},{"timestamp":1627651800,"date":"2021-07-30","index":3895,"close":135.81,"high":138.69,"low":134.37,"open":135.05,"volume":1050700},{"timestamp":1627911000,"date":"2021-08-02","index":3896,"close":136.64,"high":140.99,"low":135.82,"open":137.63,"volume":1234500},{"timestamp":1627997400,"date":"2021-08-03","index":3897,"close":137.09,"high":138.87,"low":135.24,"open":137.53,"volume":691700},{"timestamp":1628083800,"date":"2021-08-04","index":3898,"close":140.43,"high":142.58,"low":136,"open":136,"volume":902700},{"timestamp":1628170200,"date":"2021-08-05","index":3899,"close":141.91,"high":144.26,"low":140.68,"open":140.86,"volume":743300}]},{"date":"2021-04-27","estimated":0.89,"reported":1.49,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":3818,"close":82.7,"high":83.2,"low":80.27,"open":82.29,"volume":753900},{"timestamp":1618320600,"date":"2021-04-13","index":3819,"close":78.9,"high":82.54,"low":77.74,"open":82.47,"volume":1236300},{"timestamp":1618407000,"date":"2021-04-14","index":3820,"close":80.29,"high":81.57,"low":78.84,"open":79.08,"volume":891000},{"timestamp":1618493400,"date":"2021-04-15","index":3821,"close":78.4,"high":80.85,"low":78.09,"open":80.75,"volume":881000},{"timestamp":1618579800,"date":"2021-04-16","index":3822,"close":79.04,"high":80.37,"low":78.93,"open":79.62,"volume":710300},{"timestamp":1618839000,"date":"2021-04-19","index":3823,"close":77.88,"high":79.6,"low":76.82,"open":78.76,"volume":1117900},{"timestamp":1618925400,"date":"2021-04-20","index":3824,"close":75.07,"high":78.05,"low":73.56,"open":78.05,"volume":1239600},{"timestamp":1619011800,"date":"2021-04-21","index":3825,"close":77.98,"high":78.22,"low":74.25,"open":74.86,"volume":868100},{"timestamp":1619098200,"date":"2021-04-22","index":3826,"close":81.25,"high":82.3,"low":78.1,"open":78.1,"volume":1406800},{"timestamp":1619184600,"date":"2021-04-23","index":3827,"close":84.15,"high":84.43,"low":81.7,"open":81.83,"volume":1301800},{"timestamp":1619443800,"date":"2021-04-26","index":3828,"close":84.84,"high":85.77,"low":84.01,"open":84.89,"volume":1807800}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":3829,"close":97.82,"high":101,"low":92.13,"open":94.7,"volume":9372700},{"timestamp":1619616600,"date":"2021-04-28","index":3830,"close":98.41,"high":102.85,"low":95.91,"open":98.94,"volume":3417300},{"timestamp":1619703000,"date":"2021-04-29","index":3831,"close":101.86,"high":101.9,"low":96.81,"open":99.64,"volume":1955500},{"timestamp":1619789400,"date":"2021-04-30","index":3832,"close":100.12,"high":101.83,"low":99,"open":100.74,"volume":1763900},{"timestamp":1620048600,"date":"2021-05-03","index":3833,"close":98.13,"high":101.41,"low":98.03,"open":101.25,"volume":1511100},{"timestamp":1620135000,"date":"2021-05-04","index":3834,"close":103.7,"high":104,"low":97.24,"open":97.68,"volume":2078100},{"timestamp":1620221400,"date":"2021-05-05","index":3835,"close":106.36,"high":107.75,"low":103.25,"open":104.7,"volume":1593800},{"timestamp":1620307800,"date":"2021-05-06","index":3836,"close":106.17,"high":106.62,"low":104.25,"open":105.94,"volume":1368700},{"timestamp":1620394200,"date":"2021-05-07","index":3837,"close":108.92,"high":109.39,"low":105.54,"open":105.8,"volume":1802600},{"timestamp":1620653400,"date":"2021-05-10","index":3838,"close":104.23,"high":109.91,"low":103.78,"open":108.5,"volume":1947400},{"timestamp":1620739800,"date":"2021-05-11","index":3839,"close":104.17,"high":105.49,"low":101.13,"open":101.71,"volume":1416900}]},{"date":"2021-02-23","estimated":0.79,"reported":1.06,"pre":[{"timestamp":1612535400,"date":"2021-02-05","index":3774,"close":75.52,"high":77.16,"low":74.81,"open":75.72,"volume":1062400},{"timestamp":1612794600,"date":"2021-02-08","index":3775,"close":77.81,"high":78.47,"low":76.35,"open":76.96,"volume":870000},{"timestamp":1612881000,"date":"2021-02-09","index":3776,"close":79.88,"high":81.07,"low":77.25,"open":77.48,"volume":900700},{"timestamp":1612967400,"date":"2021-02-10","index":3777,"close":78.73,"high":81.61,"low":76.81,"open":81.36,"volume":682300},{"timestamp":1613053800,"date":"2021-02-11","index":3778,"close":79.48,"high":79.91,"low":77.53,"open":79.36,"volume":653800},{"timestamp":1613140200,"date":"2021-02-12","index":3779,"close":81.71,"high":81.84,"low":78.72,"open":79.22,"volume":496000},{"timestamp":1613485800,"date":"2021-02-16","index":3780,"close":81.24,"high":83.2,"low":79.42,"open":82.46,"volume":773500},{"timestamp":1613572200,"date":"2021-02-17","index":3781,"close":80.04,"high":80.94,"low":77.36,"open":80.83,"volume":860200},{"timestamp":1613658600,"date":"2021-02-18","index":3782,"close":79.9,"high":80.66,"low":76.71,"open":79.53,"volume":870200},{"timestamp":1613745000,"date":"2021-02-19","index":3783,"close":82.37,"high":84.09,"low":81,"open":81.05,"volume":783000},{"timestamp":1614004200,"date":"2021-02-22","index":3784,"close":83.14,"high":83.98,"low":81.52,"open":82.32,"volume":1257300}],"post":[{"timestamp":1614090600,"date":"2021-02-23","index":3785,"close":80.01,"high":82.03,"low":76,"open":78.04,"volume":2047600},{"timestamp":1614177000,"date":"2021-02-24","index":3786,"close":77.74,"high":81.13,"low":76.74,"open":80.75,"volume":1370200},{"timestamp":1614263400,"date":"2021-02-25","index":3787,"close":75.56,"high":78.65,"low":73.96,"open":77.11,"volume":1431400},{"timestamp":1614349800,"date":"2021-02-26","index":3788,"close":76.72,"high":78.08,"low":74.34,"open":76,"volume":906200},{"timestamp":1614609000,"date":"2021-03-01","index":3789,"close":80.53,"high":81.58,"low":77.83,"open":78.54,"volume":1055800},{"timestamp":1614695400,"date":"2021-03-02","index":3790,"close":78.27,"high":81.98,"low":78.24,"open":80.39,"volume":645100},{"timestamp":1614781800,"date":"2021-03-03","index":3791,"close":77.61,"high":79.74,"low":76.31,"open":79.47,"volume":740200},{"timestamp":1614868200,"date":"2021-03-04","index":3792,"close":75.16,"high":77.75,"low":73.5,"open":76.81,"volume":1528400},{"timestamp":1614954600,"date":"2021-03-05","index":3793,"close":75.3,"high":76.37,"low":70.34,"open":76.35,"volume":1239300},{"timestamp":1615213800,"date":"2021-03-08","index":3794,"close":75.44,"high":78.53,"low":74.76,"open":75.41,"volume":874800},{"timestamp":1615300200,"date":"2021-03-09","index":3795,"close":76.82,"high":78.13,"low":76.1,"open":76.7,"volume":907700}]},{"date":"2020-10-27","estimated":0.7,"reported":0.94,"pre":[{"timestamp":1602509400,"date":"2020-10-12","index":3694,"close":48.53,"high":48.82,"low":47.68,"open":48.5,"volume":824200},{"timestamp":1602595800,"date":"2020-10-13","index":3695,"close":48.81,"high":49.22,"low":47.51,"open":48.56,"volume":681400},{"timestamp":1602682200,"date":"2020-10-14","index":3696,"close":48.75,"high":50.06,"low":48.54,"open":49.14,"volume":1129200},{"timestamp":1602768600,"date":"2020-10-15","index":3697,"close":51.1,"high":51.47,"low":47.43,"open":48.06,"volume":2215700},{"timestamp":1602855000,"date":"2020-10-16","index":3698,"close":51.08,"high":51.61,"low":50.22,"open":51.57,"volume":998000},{"timestamp":1603114200,"date":"2020-10-19","index":3699,"close":51.52,"high":53.31,"low":51.18,"open":51.58,"volume":1257700},{"timestamp":1603200600,"date":"2020-10-20","index":3700,"close":52.18,"high":54.48,"low":52.04,"open":52.04,"volume":1524000},{"timestamp":1603287000,"date":"2020-10-21","index":3701,"close":51.48,"high":53,"low":51.09,"open":52.27,"volume":1012200},{"timestamp":1603373400,"date":"2020-10-22","index":3702,"close":52.14,"high":52.89,"low":51.32,"open":51.85,"volume":952300},{"timestamp":1603459800,"date":"2020-10-23","index":3703,"close":52.55,"high":52.78,"low":51.2,"open":52.69,"volume":1045700},{"timestamp":1603719000,"date":"2020-10-26","index":3704,"close":52.24,"high":52.71,"low":50.55,"open":51.83,"volume":1824300}],"post":[{"timestamp":1603805400,"date":"2020-10-27","index":3705,"close":54.82,"high":55.4,"low":52,"open":52.65,"volume":3529300},{"timestamp":1603891800,"date":"2020-10-28","index":3706,"close":53.93,"high":54.65,"low":51.91,"open":54.12,"volume":1611900},{"timestamp":1603978200,"date":"2020-10-29","index":3707,"close":53.99,"high":54.21,"low":52.43,"open":53.56,"volume":1328800},{"timestamp":1604064600,"date":"2020-10-30","index":3708,"close":52.33,"high":53.97,"low":51.43,"open":53.26,"volume":1458700},{"timestamp":1604327400,"date":"2020-11-02","index":3709,"close":53.81,"high":55.09,"low":52.28,"open":52.39,"volume":1426700},{"timestamp":1604413800,"date":"2020-11-03","index":3710,"close":55.15,"high":56,"low":53.92,"open":54.75,"volume":1219300},{"timestamp":1604500200,"date":"2020-11-04","index":3711,"close":56.04,"high":56.77,"low":54.7,"open":55.2,"volume":1098700},{"timestamp":1604586600,"date":"2020-11-05","index":3712,"close":58.83,"high":58.94,"low":56.16,"open":57.16,"volume":2316300},{"timestamp":1604673000,"date":"2020-11-06","index":3713,"close":58.33,"high":58.91,"low":57.29,"open":58.82,"volume":847900},{"timestamp":1604932200,"date":"2020-11-09","index":3714,"close":55.25,"high":61,"low":55.21,"open":60.35,"volume":1432000},{"timestamp":1605018600,"date":"2020-11-10","index":3715,"close":54.25,"high":55.84,"low":53.22,"open":55.45,"volume":1371800}]},{"date":"2020-07-30","estimated":0.14,"reported":1.01,"pre":[{"timestamp":1594819800,"date":"2020-07-15","index":3632,"close":36.83,"high":37.63,"low":35.14,"open":35.5,"volume":1522000},{"timestamp":1594906200,"date":"2020-07-16","index":3633,"close":36.47,"high":37.1,"low":36.14,"open":36.37,"volume":998700},{"timestamp":1594992600,"date":"2020-07-17","index":3634,"close":34.76,"high":35.99,"low":34.33,"open":35.73,"volume":1443200},{"timestamp":1595251800,"date":"2020-07-20","index":3635,"close":34.34,"high":34.98,"low":33.34,"open":34.68,"volume":867000},{"timestamp":1595338200,"date":"2020-07-21","index":3636,"close":35.83,"high":36.33,"low":34.88,"open":34.96,"volume":1119900},{"timestamp":1595424600,"date":"2020-07-22","index":3637,"close":36.32,"high":36.35,"low":35.53,"open":35.78,"volume":822300},{"timestamp":1595511000,"date":"2020-07-23","index":3638,"close":35.96,"high":36.78,"low":35.17,"open":36.08,"volume":944400},{"timestamp":1595597400,"date":"2020-07-24","index":3639,"close":35.63,"high":36.46,"low":35.17,"open":35.87,"volume":744900},{"timestamp":1595856600,"date":"2020-07-27","index":3640,"close":35.9,"high":36.65,"low":35.14,"open":36.01,"volume":1558800},{"timestamp":1595943000,"date":"2020-07-28","index":3641,"close":35.64,"high":36.05,"low":35.27,"open":35.42,"volume":1040500},{"timestamp":1596029400,"date":"2020-07-29","index":3642,"close":37.37,"high":37.67,"low":35.71,"open":35.74,"volume":1725300}],"post":[{"timestamp":1596115800,"date":"2020-07-30","index":3643,"close":37.54,"high":39.74,"low":36.87,"open":38.44,"volume":3706400},{"timestamp":1596202200,"date":"2020-07-31","index":3644,"close":35.94,"high":38.62,"low":35.17,"open":37.86,"volume":3255400},{"timestamp":1596461400,"date":"2020-08-03","index":3645,"close":36.66,"high":37.74,"low":36.03,"open":36.16,"volume":1783300},{"timestamp":1596547800,"date":"2020-08-04","index":3646,"close":36.41,"high":37.28,"low":35.9,"open":36.96,"volume":1557000},{"timestamp":1596634200,"date":"2020-08-05","index":3647,"close":38.51,"high":38.66,"low":36.58,"open":36.58,"volume":1847100},{"timestamp":1596720600,"date":"2020-08-06","index":3648,"close":37.53,"high":38.52,"low":36.51,"open":38.52,"volume":1153300},{"timestamp":1596807000,"date":"2020-08-07","index":3649,"close":38.59,"high":39.06,"low":37.01,"open":37.01,"volume":1361600},{"timestamp":1597066200,"date":"2020-08-10","index":3650,"close":37.7,"high":39.35,"low":37.63,"open":38.68,"volume":1224000},{"timestamp":1597152600,"date":"2020-08-11","index":3651,"close":38.03,"high":38.65,"low":37.61,"open":38.03,"volume":829200},{"timestamp":1597239000,"date":"2020-08-12","index":3652,"close":38.87,"high":38.92,"low":37.83,"open":38.53,"volume":702700},{"timestamp":1597325400,"date":"2020-08-13","index":3653,"close":39.37,"high":39.51,"low":38.29,"open":38.66,"volume":1271300}]},{"date":"2020-04-23","estimated":0.36,"reported":0.22,"pre":[{"timestamp":1586266200,"date":"2020-04-07","index":3564,"close":17.89,"high":20.61,"low":17.67,"open":19.86,"volume":1764300},{"timestamp":1586352600,"date":"2020-04-08","index":3565,"close":20.69,"high":20.92,"low":18.11,"open":19.33,"volume":1987400},{"timestamp":1586439000,"date":"2020-04-09","index":3566,"close":20.84,"high":22.75,"low":20.45,"open":21.46,"volume":2596100},{"timestamp":1586784600,"date":"2020-04-13","index":3567,"close":20.67,"high":21.06,"low":19.71,"open":20.84,"volume":1250400},{"timestamp":1586871000,"date":"2020-04-14","index":3568,"close":21.71,"high":22.48,"low":21,"open":21.31,"volume":1624100},{"timestamp":1586957400,"date":"2020-04-15","index":3569,"close":21.42,"high":21.93,"low":20.21,"open":20.55,"volume":1408200},{"timestamp":1587043800,"date":"2020-04-16","index":3570,"close":21.39,"high":21.72,"low":20.32,"open":21.37,"volume":1436200},{"timestamp":1587130200,"date":"2020-04-17","index":3571,"close":23.22,"high":23.33,"low":21.98,"open":22.08,"volume":1762500},{"timestamp":1587389400,"date":"2020-04-20","index":3572,"close":22.79,"high":23.5,"low":22.11,"open":22.35,"volume":1164800},{"timestamp":1587475800,"date":"2020-04-21","index":3573,"close":22.98,"high":23.22,"low":21.84,"open":21.95,"volume":1130100},{"timestamp":1587562200,"date":"2020-04-22","index":3574,"close":23.3,"high":23.79,"low":22.89,"open":23.53,"volume":1123400}],"post":[{"timestamp":1587648600,"date":"2020-04-23","index":3575,"close":19.45,"high":22.12,"low":19.08,"open":21.62,"volume":4994800},{"timestamp":1587735000,"date":"2020-04-24","index":3576,"close":21.51,"high":22.1,"low":18.97,"open":19.6,"volume":3235100},{"timestamp":1587994200,"date":"2020-04-27","index":3577,"close":23.5,"high":23.92,"low":20.97,"open":21.79,"volume":2431400},{"timestamp":1588080600,"date":"2020-04-28","index":3578,"close":23.71,"high":24.97,"low":22.95,"open":24.46,"volume":1593100},{"timestamp":1588167000,"date":"2020-04-29","index":3579,"close":26.17,"high":26.4,"low":24.28,"open":24.32,"volume":1543700},{"timestamp":1588253400,"date":"2020-04-30","index":3580,"close":24.25,"high":25.61,"low":23.88,"open":25.61,"volume":1312000},{"timestamp":1588339800,"date":"2020-05-01","index":3581,"close":22.07,"high":23.42,"low":21.7,"open":23.35,"volume":1095000},{"timestamp":1588599000,"date":"2020-05-04","index":3582,"close":22.3,"high":22.54,"low":21.31,"open":21.51,"volume":907200},{"timestamp":1588685400,"date":"2020-05-05","index":3583,"close":22.51,"high":23.69,"low":22.3,"open":23.04,"volume":783000},{"timestamp":1588771800,"date":"2020-05-06","index":3584,"close":22.83,"high":23.07,"low":21.71,"open":22.66,"volume":1067700},{"timestamp":1588858200,"date":"2020-05-07","index":3585,"close":23.57,"high":23.73,"low":22.64,"open":23.47,"volume":891800}]},{"date":"2020-02-27","estimated":0.08,"reported":0.12,"pre":[{"timestamp":1581431400,"date":"2020-02-11","index":3525,"close":36.52,"high":37.2,"low":36.11,"open":36.56,"volume":811300},{"timestamp":1581517800,"date":"2020-02-12","index":3526,"close":37.86,"high":38.48,"low":36.76,"open":36.76,"volume":1040100},{"timestamp":1581604200,"date":"2020-02-13","index":3527,"close":38.57,"high":39.06,"low":37.4,"open":37.41,"volume":723900},{"timestamp":1581690600,"date":"2020-02-14","index":3528,"close":37.31,"high":38.96,"low":37.16,"open":38.7,"volume":614200},{"timestamp":1582036200,"date":"2020-02-18","index":3529,"close":38.27,"high":38.34,"low":37.06,"open":37.06,"volume":928600},{"timestamp":1582122600,"date":"2020-02-19","index":3530,"close":38.85,"high":39.24,"low":38.3,"open":38.59,"volume":838100},{"timestamp":1582209000,"date":"2020-02-20","index":3531,"close":36.9,"high":38.73,"low":36.26,"open":38.73,"volume":882300},{"timestamp":1582295400,"date":"2020-02-21","index":3532,"close":36.7,"high":37.71,"low":36.2,"open":36.8,"volume":819900},{"timestamp":1582554600,"date":"2020-02-24","index":3533,"close":35.39,"high":35.6,"low":34.18,"open":35.16,"volume":1231900},{"timestamp":1582641000,"date":"2020-02-25","index":3534,"close":34.21,"high":35.66,"low":33.82,"open":35.66,"volume":1034200},{"timestamp":1582727400,"date":"2020-02-26","index":3535,"close":33.87,"high":35.3,"low":33.67,"open":34.44,"volume":1686200}],"post":[{"timestamp":1582813800,"date":"2020-02-27","index":3536,"close":28.45,"high":30.8,"low":26.77,"open":28.35,"volume":4289200},{"timestamp":1582900200,"date":"2020-02-28","index":3537,"close":26.17,"high":28.29,"low":25.11,"open":26.8,"volume":2975800},{"timestamp":1583159400,"date":"2020-03-02","index":3538,"close":26.54,"high":27.19,"low":25.43,"open":26.78,"volume":2160100},{"timestamp":1583245800,"date":"2020-03-03","index":3539,"close":26.07,"high":28.45,"low":25.6,"open":26.83,"volume":2574100},{"timestamp":1583332200,"date":"2020-03-04","index":3540,"close":26.87,"high":26.9,"low":25.5,"open":26.43,"volume":1239300},{"timestamp":1583418600,"date":"2020-03-05","index":3541,"close":24.15,"high":26.33,"low":23.96,"open":25.9,"volume":1745600},{"timestamp":1583505000,"date":"2020-03-06","index":3542,"close":24.23,"high":24.38,"low":23.05,"open":23.1,"volume":1873300},{"timestamp":1583760600,"date":"2020-03-09","index":3543,"close":21.56,"high":23.38,"low":21.55,"open":22.04,"volume":1442700},{"timestamp":1583847000,"date":"2020-03-10","index":3544,"close":22.6,"high":23.22,"low":21.17,"open":22.45,"volume":1387400},{"timestamp":1583933400,"date":"2020-03-11","index":3545,"close":20.34,"high":22.66,"low":20.05,"open":22.15,"volume":1333400},{"timestamp":1584019800,"date":"2020-03-12","index":3546,"close":18.16,"high":20.9,"low":17.39,"open":18.86,"volume":2352000}]}] +[{"date":"2025-10-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-13","estimated":2.34,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":3.1,"reported":3.6,"pre":[{"timestamp":1728912600,"date":"2024-10-14","index":4701,"close":139.43,"high":141.29,"low":137.05,"open":139.65,"volume":1132400},{"timestamp":1728999000,"date":"2024-10-15","index":4702,"close":140.45,"high":144.23,"low":138.72,"open":139.3,"volume":910100},{"timestamp":1729085400,"date":"2024-10-16","index":4703,"close":137.54,"high":141.5,"low":135.77,"open":141.07,"volume":1164200},{"timestamp":1729171800,"date":"2024-10-17","index":4704,"close":136.09,"high":139.29,"low":135.27,"open":139.29,"volume":899900},{"timestamp":1729258200,"date":"2024-10-18","index":4705,"close":139.4,"high":139.47,"low":137.04,"open":137.92,"volume":895200},{"timestamp":1729517400,"date":"2024-10-21","index":4706,"close":138.23,"high":139.04,"low":136.45,"open":138.66,"volume":868100},{"timestamp":1729603800,"date":"2024-10-22","index":4707,"close":132.35,"high":137.1,"low":132.29,"open":137.03,"volume":1217200},{"timestamp":1729690200,"date":"2024-10-23","index":4708,"close":131.29,"high":134.85,"low":130.35,"open":132.57,"volume":770000},{"timestamp":1729776600,"date":"2024-10-24","index":4709,"close":129.99,"high":132.95,"low":129.69,"open":132.95,"volume":820000},{"timestamp":1729863000,"date":"2024-10-25","index":4710,"close":133.75,"high":137,"low":132.78,"open":134,"volume":1491200},{"timestamp":1730122200,"date":"2024-10-28","index":4711,"close":138.05,"high":139.96,"low":135.35,"open":135.44,"volume":2281700}],"post":[{"timestamp":1730208600,"date":"2024-10-29","index":4712,"close":111.58,"high":117.76,"low":111.16,"open":113.75,"volume":9251400},{"timestamp":1730295000,"date":"2024-10-30","index":4713,"close":109,"high":113.2,"low":108.72,"open":110.15,"volume":3540000},{"timestamp":1730404801,"date":"2024-10-31","index":4714,"close":107.82,"high":110.89,"low":106.48,"open":109.42,"volume":2362305},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-08-01","estimated":3.56,"reported":4.01,"pre":[{"timestamp":1721223000,"date":"2024-07-17","index":4639,"close":132.99,"high":137.16,"low":132.27,"open":133.49,"volume":1088100},{"timestamp":1721309400,"date":"2024-07-18","index":4640,"close":131.55,"high":135.52,"low":130.08,"open":133.72,"volume":1188000},{"timestamp":1721395800,"date":"2024-07-19","index":4641,"close":133.5,"high":134.5,"low":130.22,"open":131.48,"volume":1729400},{"timestamp":1721655000,"date":"2024-07-22","index":4642,"close":133.28,"high":134.43,"low":130.89,"open":134.3,"volume":1257700},{"timestamp":1721741400,"date":"2024-07-23","index":4643,"close":131.3,"high":136.1,"low":131.13,"open":133.73,"volume":1519900},{"timestamp":1721827800,"date":"2024-07-24","index":4644,"close":129.38,"high":131.26,"low":128.16,"open":130.67,"volume":999500},{"timestamp":1721914200,"date":"2024-07-25","index":4645,"close":125.14,"high":130,"low":123.36,"open":130,"volume":2123600},{"timestamp":1722000600,"date":"2024-07-26","index":4646,"close":130.5,"high":133.64,"low":129.21,"open":129.5,"volume":1876000},{"timestamp":1722259800,"date":"2024-07-29","index":4647,"close":132.51,"high":134.04,"low":130.77,"open":130.91,"volume":1337300},{"timestamp":1722346200,"date":"2024-07-30","index":4648,"close":132.61,"high":136.03,"low":130.91,"open":132.69,"volume":1694500},{"timestamp":1722432600,"date":"2024-07-31","index":4649,"close":134.37,"high":137.7,"low":132.61,"open":134.69,"volume":2432800}],"post":[{"timestamp":1722519000,"date":"2024-08-01","index":4650,"close":130.81,"high":133.04,"low":120.8,"open":126.59,"volume":4896100},{"timestamp":1722605400,"date":"2024-08-02","index":4651,"close":123.31,"high":125.37,"low":121.55,"open":123.86,"volume":2195500},{"timestamp":1722864600,"date":"2024-08-05","index":4652,"close":121.05,"high":122.38,"low":112.5,"open":114.55,"volume":1821700},{"timestamp":1722951000,"date":"2024-08-06","index":4653,"close":126.69,"high":127.45,"low":122.77,"open":123.15,"volume":1221300},{"timestamp":1723037400,"date":"2024-08-07","index":4654,"close":126.18,"high":131.72,"low":125.89,"open":128.49,"volume":1355000},{"timestamp":1723123800,"date":"2024-08-08","index":4655,"close":131.75,"high":132.48,"low":126.6,"open":127.64,"volume":914600},{"timestamp":1723210200,"date":"2024-08-09","index":4656,"close":132.27,"high":132.74,"low":129.48,"open":131.73,"volume":899700},{"timestamp":1723469400,"date":"2024-08-12","index":4657,"close":130.24,"high":132.44,"low":129.21,"open":132.27,"volume":1048600},{"timestamp":1723555800,"date":"2024-08-13","index":4658,"close":134.61,"high":135.85,"low":131.83,"open":132.06,"volume":1451400},{"timestamp":1723642200,"date":"2024-08-14","index":4659,"close":131.39,"high":136.55,"low":131.09,"open":135.33,"volume":1025500},{"timestamp":1723728600,"date":"2024-08-15","index":4660,"close":137.18,"high":138.66,"low":134.44,"open":136.66,"volume":926000}]},{"date":"2024-05-07","estimated":2.23,"reported":3.02,"pre":[{"timestamp":1713792600,"date":"2024-04-22","index":4580,"close":125.38,"high":127.47,"low":121.32,"open":121.82,"volume":1285300},{"timestamp":1713879000,"date":"2024-04-23","index":4581,"close":126.43,"high":128.45,"low":125.19,"open":125.65,"volume":1172200},{"timestamp":1713965400,"date":"2024-04-24","index":4582,"close":125.77,"high":127.37,"low":124.25,"open":126.68,"volume":664800},{"timestamp":1714051800,"date":"2024-04-25","index":4583,"close":123.51,"high":124.07,"low":120.33,"open":123.44,"volume":794200},{"timestamp":1714138200,"date":"2024-04-26","index":4584,"close":125.4,"high":127.73,"low":124.42,"open":125.31,"volume":847000},{"timestamp":1714397400,"date":"2024-04-29","index":4585,"close":127.69,"high":128.87,"low":126.02,"open":126.02,"volume":825300},{"timestamp":1714483800,"date":"2024-04-30","index":4586,"close":124.37,"high":127.56,"low":124.31,"open":126.73,"volume":756200},{"timestamp":1714570200,"date":"2024-05-01","index":4587,"close":123.55,"high":126.67,"low":121.5,"open":124.25,"volume":1010100},{"timestamp":1714656600,"date":"2024-05-02","index":4588,"close":126.7,"high":126.73,"low":123.62,"open":126.34,"volume":801400},{"timestamp":1714743000,"date":"2024-05-03","index":4589,"close":124.28,"high":129.59,"low":123.08,"open":129.59,"volume":1423400},{"timestamp":1715002200,"date":"2024-05-06","index":4590,"close":126.63,"high":128.24,"low":125.53,"open":125.9,"volume":1799400}],"post":[{"timestamp":1715088600,"date":"2024-05-07","index":4591,"close":136.49,"high":142.71,"low":132.1,"open":133.12,"volume":5366600},{"timestamp":1715175000,"date":"2024-05-08","index":4592,"close":135.42,"high":137.27,"low":133.15,"open":135.27,"volume":1204900},{"timestamp":1715261400,"date":"2024-05-09","index":4593,"close":139.7,"high":139.86,"low":134.77,"open":135.86,"volume":1419200},{"timestamp":1715347800,"date":"2024-05-10","index":4594,"close":143.27,"high":143.36,"low":139.18,"open":140.72,"volume":1711700},{"timestamp":1715607000,"date":"2024-05-13","index":4595,"close":142.94,"high":144.78,"low":141.02,"open":144.59,"volume":903900},{"timestamp":1715693400,"date":"2024-05-14","index":4596,"close":145.31,"high":147.36,"low":144.57,"open":144.77,"volume":1371200},{"timestamp":1715779800,"date":"2024-05-15","index":4597,"close":144.73,"high":148.16,"low":144.06,"open":146.83,"volume":1054200},{"timestamp":1715866200,"date":"2024-05-16","index":4598,"close":142.01,"high":145.38,"low":140.73,"open":144.8,"volume":1102200},{"timestamp":1715952600,"date":"2024-05-17","index":4599,"close":140.95,"high":142.78,"low":140.2,"open":142.16,"volume":878100},{"timestamp":1716211800,"date":"2024-05-20","index":4600,"close":139.32,"high":141.87,"low":139.01,"open":141.09,"volume":608900},{"timestamp":1716298200,"date":"2024-05-21","index":4601,"close":144.42,"high":144.89,"low":139.5,"open":139.54,"volume":1086600}]},{"date":"2024-02-15","estimated":2.37,"reported":2.58,"pre":[{"timestamp":1706711400,"date":"2024-01-31","index":4524,"close":101.48,"high":104.68,"low":101.41,"open":103,"volume":1278400},{"timestamp":1706797800,"date":"2024-02-01","index":4525,"close":100.81,"high":103.32,"low":98.89,"open":103.04,"volume":1759200},{"timestamp":1706884200,"date":"2024-02-02","index":4526,"close":98.18,"high":99.75,"low":96.91,"open":99.58,"volume":1664500},{"timestamp":1707143400,"date":"2024-02-05","index":4527,"close":96.21,"high":97.71,"low":95.26,"open":97.53,"volume":922000},{"timestamp":1707229800,"date":"2024-02-06","index":4528,"close":99,"high":99.6,"low":94.5,"open":96.49,"volume":1004300},{"timestamp":1707316200,"date":"2024-02-07","index":4529,"close":99.97,"high":100.51,"low":97.86,"open":99.82,"volume":1021000},{"timestamp":1707402600,"date":"2024-02-08","index":4530,"close":104.31,"high":104.37,"low":99.33,"open":100.97,"volume":1136000},{"timestamp":1707489000,"date":"2024-02-09","index":4531,"close":107.54,"high":107.77,"low":104.62,"open":105.1,"volume":1263900},{"timestamp":1707748200,"date":"2024-02-12","index":4532,"close":110.08,"high":112.41,"low":108,"open":108.14,"volume":1554100},{"timestamp":1707834600,"date":"2024-02-13","index":4533,"close":106.94,"high":108.5,"low":104.64,"open":105.4,"volume":1370100},{"timestamp":1707921000,"date":"2024-02-14","index":4534,"close":108.37,"high":109.67,"low":106.02,"open":108.99,"volume":1944300}],"post":[{"timestamp":1708007400,"date":"2024-02-15","index":4535,"close":121.63,"high":122.69,"low":112.32,"open":116.66,"volume":4853600},{"timestamp":1708093800,"date":"2024-02-16","index":4536,"close":118.98,"high":121.13,"low":117.69,"open":120.58,"volume":1888000},{"timestamp":1708439400,"date":"2024-02-20","index":4537,"close":115.59,"high":117.83,"low":113.7,"open":117.08,"volume":1482300},{"timestamp":1708525800,"date":"2024-02-21","index":4538,"close":115.72,"high":116.22,"low":113.32,"open":113.89,"volume":861200},{"timestamp":1708612200,"date":"2024-02-22","index":4539,"close":117.29,"high":118.53,"low":116.11,"open":116.65,"volume":1272400},{"timestamp":1708698600,"date":"2024-02-23","index":4540,"close":118.31,"high":119.44,"low":117.18,"open":117.28,"volume":891700},{"timestamp":1708957800,"date":"2024-02-26","index":4541,"close":119.88,"high":120.43,"low":118.05,"open":118.75,"volume":1099000},{"timestamp":1709044200,"date":"2024-02-27","index":4542,"close":121.09,"high":121.64,"low":118.52,"open":118.52,"volume":1189800},{"timestamp":1709130600,"date":"2024-02-28","index":4543,"close":123.26,"high":124.42,"low":119.86,"open":120.17,"volume":1015700},{"timestamp":1709217000,"date":"2024-02-29","index":4544,"close":122.25,"high":125.5,"low":121.87,"open":124.7,"volume":1423300},{"timestamp":1709303400,"date":"2024-03-01","index":4545,"close":124.81,"high":126.03,"low":122.09,"open":123.57,"volume":1084400}]},{"date":"2023-11-02","estimated":3.1,"reported":3.25,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":4453,"close":85.3,"high":86.97,"low":85.05,"open":86.18,"volume":1209600},{"timestamp":1697722200,"date":"2023-10-19","index":4454,"close":84.45,"high":86.31,"low":84.14,"open":85.3,"volume":1292800},{"timestamp":1697808600,"date":"2023-10-20","index":4455,"close":85.56,"high":88.52,"low":85.06,"open":86.8,"volume":1290000},{"timestamp":1698067800,"date":"2023-10-23","index":4456,"close":84.85,"high":86.32,"low":84.28,"open":85.28,"volume":1087600},{"timestamp":1698154200,"date":"2023-10-24","index":4457,"close":89.16,"high":89.92,"low":86.27,"open":86.27,"volume":1539800},{"timestamp":1698240600,"date":"2023-10-25","index":4458,"close":87.52,"high":89.4,"low":87.47,"open":88.89,"volume":1076300},{"timestamp":1698327000,"date":"2023-10-26","index":4459,"close":86.35,"high":88.68,"low":85.71,"open":87.16,"volume":1271700},{"timestamp":1698413400,"date":"2023-10-27","index":4460,"close":85.98,"high":89.55,"low":85.84,"open":87.08,"volume":1113300},{"timestamp":1698672600,"date":"2023-10-30","index":4461,"close":87.48,"high":88.84,"low":87,"open":87,"volume":1242600},{"timestamp":1698759000,"date":"2023-10-31","index":4462,"close":89.32,"high":90.03,"low":87.4,"open":87.4,"volume":1398500},{"timestamp":1698845400,"date":"2023-11-01","index":4463,"close":87.41,"high":89.67,"low":84.69,"open":89.32,"volume":2640300}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":4464,"close":82.79,"high":82.85,"low":74,"open":74.2,"volume":6414400},{"timestamp":1699018200,"date":"2023-11-03","index":4465,"close":83.93,"high":87.43,"low":82.59,"open":84,"volume":2183500},{"timestamp":1699281000,"date":"2023-11-06","index":4466,"close":82.2,"high":84.48,"low":81.03,"open":84.28,"volume":1495200},{"timestamp":1699367400,"date":"2023-11-07","index":4467,"close":84.4,"high":84.47,"low":82.2,"open":82.29,"volume":1194500},{"timestamp":1699453800,"date":"2023-11-08","index":4468,"close":82.98,"high":84.65,"low":81.63,"open":84.4,"volume":1322100},{"timestamp":1699540200,"date":"2023-11-09","index":4469,"close":79.24,"high":83.57,"low":79.19,"open":83.57,"volume":1425400},{"timestamp":1699626600,"date":"2023-11-10","index":4470,"close":79.69,"high":79.71,"low":78.11,"open":79.3,"volume":1223000},{"timestamp":1699885800,"date":"2023-11-13","index":4471,"close":77.27,"high":79.63,"low":77.16,"open":79.1,"volume":1608600},{"timestamp":1699972200,"date":"2023-11-14","index":4472,"close":85.14,"high":85.19,"low":79.44,"open":79.5,"volume":1908000},{"timestamp":1700058600,"date":"2023-11-15","index":4473,"close":89.51,"high":91.61,"low":86.5,"open":86.69,"volume":2352400},{"timestamp":1700145000,"date":"2023-11-16","index":4474,"close":87.82,"high":88.97,"low":86.74,"open":88.5,"volume":1065100}]},{"date":"2023-07-27","estimated":2.97,"reported":3.59,"pre":[{"timestamp":1689168600,"date":"2023-07-12","index":4384,"close":126.42,"high":126.68,"low":122.15,"open":122.97,"volume":1834000},{"timestamp":1689255000,"date":"2023-07-13","index":4385,"close":125.99,"high":129.89,"low":123.76,"open":127.73,"volume":1786100},{"timestamp":1689341400,"date":"2023-07-14","index":4386,"close":124.04,"high":126.78,"low":123.52,"open":125.99,"volume":1370000},{"timestamp":1689600600,"date":"2023-07-17","index":4387,"close":127.1,"high":127.49,"low":122.35,"open":124.07,"volume":1183900},{"timestamp":1689687000,"date":"2023-07-18","index":4388,"close":127.34,"high":128.85,"low":125.15,"open":126.83,"volume":1285800},{"timestamp":1689773400,"date":"2023-07-19","index":4389,"close":129.89,"high":130.36,"low":127.22,"open":128.45,"volume":1115700},{"timestamp":1689859800,"date":"2023-07-20","index":4390,"close":121.84,"high":129.68,"low":121.77,"open":129.68,"volume":1702800},{"timestamp":1689946200,"date":"2023-07-21","index":4391,"close":122.81,"high":125.63,"low":122.62,"open":124.05,"volume":1105100},{"timestamp":1690205400,"date":"2023-07-24","index":4392,"close":122.66,"high":126.42,"low":122.14,"open":123.82,"volume":1571300},{"timestamp":1690291800,"date":"2023-07-25","index":4393,"close":121.87,"high":124.69,"low":121.69,"open":122.58,"volume":1479800},{"timestamp":1690378200,"date":"2023-07-26","index":4394,"close":119.8,"high":122.55,"low":118.39,"open":121,"volume":2410900}],"post":[{"timestamp":1690464600,"date":"2023-07-27","index":4395,"close":102.3,"high":111.14,"low":101.01,"open":110.38,"volume":10487000},{"timestamp":1690551000,"date":"2023-07-28","index":4396,"close":108.14,"high":108.76,"low":103.71,"open":105.16,"volume":4591000},{"timestamp":1690810200,"date":"2023-07-31","index":4397,"close":108.35,"high":108.69,"low":105.91,"open":108.49,"volume":3093500},{"timestamp":1690896600,"date":"2023-08-01","index":4398,"close":107,"high":108,"low":105.8,"open":107.09,"volume":1674700},{"timestamp":1690983000,"date":"2023-08-02","index":4399,"close":104.3,"high":106.37,"low":102.83,"open":105.83,"volume":2135800},{"timestamp":1691069400,"date":"2023-08-03","index":4400,"close":103.77,"high":105.76,"low":103.36,"open":104.79,"volume":1788400},{"timestamp":1691155800,"date":"2023-08-04","index":4401,"close":105.91,"high":108.25,"low":104.47,"open":105.13,"volume":2301600},{"timestamp":1691415000,"date":"2023-08-07","index":4402,"close":104.48,"high":106.79,"low":103.3,"open":106.16,"volume":1384600},{"timestamp":1691501400,"date":"2023-08-08","index":4403,"close":104.06,"high":104.24,"low":101.21,"open":102.39,"volume":1646900},{"timestamp":1691587800,"date":"2023-08-09","index":4404,"close":102.95,"high":104.38,"low":101.73,"open":103.2,"volume":1061000},{"timestamp":1691674200,"date":"2023-08-10","index":4405,"close":103,"high":106.19,"low":102.11,"open":103.38,"volume":1379800}]},{"date":"2023-04-27","estimated":2.15,"reported":2.61,"pre":[{"timestamp":1681306200,"date":"2023-04-12","index":4322,"close":126.19,"high":130.41,"low":126,"open":129.46,"volume":970800},{"timestamp":1681392600,"date":"2023-04-13","index":4323,"close":130.78,"high":131.28,"low":126.88,"open":128,"volume":909000},{"timestamp":1681479000,"date":"2023-04-14","index":4324,"close":134.3,"high":134.8,"low":131.01,"open":131.45,"volume":1256200},{"timestamp":1681738200,"date":"2023-04-17","index":4325,"close":139.04,"high":140.16,"low":135.35,"open":135.55,"volume":1980600},{"timestamp":1681824600,"date":"2023-04-18","index":4326,"close":143.75,"high":145.19,"low":138.92,"open":140.6,"volume":1923600},{"timestamp":1681911000,"date":"2023-04-19","index":4327,"close":144.37,"high":146.23,"low":142.01,"open":142.69,"volume":1691000},{"timestamp":1681997400,"date":"2023-04-20","index":4328,"close":145.73,"high":146.85,"low":142.12,"open":142.33,"volume":1189400},{"timestamp":1682083800,"date":"2023-04-21","index":4329,"close":147.18,"high":148.18,"low":144.07,"open":145.83,"volume":1055800},{"timestamp":1682343000,"date":"2023-04-24","index":4330,"close":151.13,"high":151.32,"low":146.68,"open":146.68,"volume":1947600},{"timestamp":1682429400,"date":"2023-04-25","index":4331,"close":145.33,"high":150.56,"low":144.73,"open":149.06,"volume":1457300},{"timestamp":1682515800,"date":"2023-04-26","index":4332,"close":147.78,"high":150.28,"low":143.83,"open":145.35,"volume":2089000}],"post":[{"timestamp":1682602200,"date":"2023-04-27","index":4333,"close":124.32,"high":136.5,"low":116.61,"open":135.8,"volume":10529500},{"timestamp":1682688600,"date":"2023-04-28","index":4334,"close":123.67,"high":124.8,"low":118.53,"open":123.01,"volume":3114100},{"timestamp":1682947800,"date":"2023-05-01","index":4335,"close":120.98,"high":125.5,"low":119.44,"open":123.88,"volume":1744900},{"timestamp":1683034200,"date":"2023-05-02","index":4336,"close":120.16,"high":120.74,"low":116.5,"open":120.67,"volume":1668700},{"timestamp":1683120600,"date":"2023-05-03","index":4337,"close":120.13,"high":121.93,"low":118.83,"open":119.84,"volume":1526700},{"timestamp":1683207000,"date":"2023-05-04","index":4338,"close":109.85,"high":119.61,"low":109.4,"open":119.08,"volume":2266700},{"timestamp":1683293400,"date":"2023-05-05","index":4339,"close":114.48,"high":115.61,"low":110.04,"open":111.7,"volume":1534700},{"timestamp":1683552600,"date":"2023-05-08","index":4340,"close":116.75,"high":117.08,"low":113.53,"open":115.11,"volume":1197900},{"timestamp":1683639000,"date":"2023-05-09","index":4341,"close":116.91,"high":117.07,"low":113.36,"open":115.03,"volume":1312300},{"timestamp":1683725400,"date":"2023-05-10","index":4342,"close":116.46,"high":119.04,"low":114.37,"open":118.68,"volume":1151000},{"timestamp":1683811800,"date":"2023-05-11","index":4343,"close":116.8,"high":117.6,"low":114.68,"open":116.2,"volume":883100}]},{"date":"2023-02-16","estimated":2.26,"reported":2.65,"pre":[{"timestamp":1675261800,"date":"2023-02-01","index":4274,"close":125.24,"high":126.96,"low":121.35,"open":122.2,"volume":1624500},{"timestamp":1675348200,"date":"2023-02-02","index":4275,"close":125.42,"high":128.8,"low":123.7,"open":126.03,"volume":1168200},{"timestamp":1675434600,"date":"2023-02-03","index":4276,"close":121.98,"high":126.99,"low":120.89,"open":122.9,"volume":1945500},{"timestamp":1675693800,"date":"2023-02-06","index":4277,"close":118.73,"high":121.14,"low":117.2,"open":120,"volume":1446300},{"timestamp":1675780200,"date":"2023-02-07","index":4278,"close":120.56,"high":121.26,"low":115.81,"open":118.48,"volume":1459300},{"timestamp":1675866600,"date":"2023-02-08","index":4279,"close":116.62,"high":119.38,"low":115.84,"open":118.39,"volume":1608000},{"timestamp":1675953000,"date":"2023-02-09","index":4280,"close":114.78,"high":119.43,"low":113.93,"open":119.02,"volume":1304500},{"timestamp":1676039400,"date":"2023-02-10","index":4281,"close":115.3,"high":115.86,"low":110.69,"open":112.74,"volume":1592800},{"timestamp":1676298600,"date":"2023-02-13","index":4282,"close":118.65,"high":119.15,"low":112.73,"open":116.44,"volume":2069600},{"timestamp":1676385000,"date":"2023-02-14","index":4283,"close":122.43,"high":122.78,"low":116.09,"open":116.52,"volume":1893500},{"timestamp":1676471400,"date":"2023-02-15","index":4284,"close":125.67,"high":125.87,"low":121.57,"open":121.75,"volume":1851300}],"post":[{"timestamp":1676557800,"date":"2023-02-16","index":4285,"close":131.2,"high":143.5,"low":130.46,"open":132.85,"volume":5664800},{"timestamp":1676644200,"date":"2023-02-17","index":4286,"close":131.47,"high":136.22,"low":129.74,"open":131.29,"volume":2440400},{"timestamp":1676989800,"date":"2023-02-21","index":4287,"close":118.72,"high":131.34,"low":118.19,"open":129,"volume":2611700},{"timestamp":1677076200,"date":"2023-02-22","index":4288,"close":125.18,"high":125.21,"low":116.65,"open":118.64,"volume":2057400},{"timestamp":1677162600,"date":"2023-02-23","index":4289,"close":125.47,"high":128.8,"low":123.57,"open":127.5,"volume":1280000},{"timestamp":1677249000,"date":"2023-02-24","index":4290,"close":122.36,"high":123.89,"low":121.73,"open":122.87,"volume":1061800},{"timestamp":1677508200,"date":"2023-02-27","index":4291,"close":123.58,"high":126.13,"low":122.94,"open":123.93,"volume":1130300},{"timestamp":1677594600,"date":"2023-02-28","index":4292,"close":121.71,"high":124.05,"low":121.29,"open":123.42,"volume":1225600},{"timestamp":1677681000,"date":"2023-03-01","index":4293,"close":124.45,"high":125.76,"low":121.1,"open":123.08,"volume":1396200},{"timestamp":1677767400,"date":"2023-03-02","index":4294,"close":125.35,"high":125.98,"low":122,"open":123.22,"volume":928100},{"timestamp":1677853800,"date":"2023-03-03","index":4295,"close":125.54,"high":126.33,"low":121.78,"open":125.97,"volume":1548100}]},{"date":"2022-11-03","estimated":2.61,"reported":2.97,"pre":[{"timestamp":1666186200,"date":"2022-10-19","index":4203,"close":77.1,"high":78.62,"low":75.95,"open":77.93,"volume":1534100},{"timestamp":1666272600,"date":"2022-10-20","index":4204,"close":73.3,"high":79.97,"low":73.26,"open":77.44,"volume":1933300},{"timestamp":1666359000,"date":"2022-10-21","index":4205,"close":77.71,"high":77.85,"low":72.96,"open":73.44,"volume":1701900},{"timestamp":1666618200,"date":"2022-10-24","index":4206,"close":76.42,"high":78.34,"low":74.36,"open":78.03,"volume":1361000},{"timestamp":1666704600,"date":"2022-10-25","index":4207,"close":79.52,"high":80.72,"low":77.09,"open":77.09,"volume":1541800},{"timestamp":1666791000,"date":"2022-10-26","index":4208,"close":76.71,"high":80.4,"low":76.4,"open":78,"volume":1649400},{"timestamp":1666877400,"date":"2022-10-27","index":4209,"close":73.39,"high":78.65,"low":73.3,"open":77.91,"volume":1833500},{"timestamp":1666963800,"date":"2022-10-28","index":4210,"close":71.81,"high":73.36,"low":68.56,"open":73.2,"volume":2645100},{"timestamp":1667223000,"date":"2022-10-31","index":4211,"close":70.75,"high":72.2,"low":69.71,"open":70.86,"volume":1660900},{"timestamp":1667309400,"date":"2022-11-01","index":4212,"close":71.68,"high":74.47,"low":70.44,"open":72.53,"volume":1614100},{"timestamp":1667395800,"date":"2022-11-02","index":4213,"close":67.05,"high":71.49,"low":66.6,"open":71,"volume":2897100}],"post":[{"timestamp":1667482200,"date":"2022-11-03","index":4214,"close":76.6,"high":78.48,"low":67.61,"open":70.09,"volume":5122600},{"timestamp":1667568600,"date":"2022-11-04","index":4215,"close":85.38,"high":85.43,"low":76.82,"open":78.81,"volume":3825700},{"timestamp":1667831400,"date":"2022-11-07","index":4216,"close":80.4,"high":86.97,"low":77.56,"open":86.69,"volume":3196000},{"timestamp":1667917800,"date":"2022-11-08","index":4217,"close":82.93,"high":84.32,"low":80.72,"open":81.17,"volume":2182700},{"timestamp":1668004200,"date":"2022-11-09","index":4218,"close":81.13,"high":85.88,"low":80.8,"open":81.85,"volume":1794200},{"timestamp":1668090600,"date":"2022-11-10","index":4219,"close":92.36,"high":92.44,"low":85.68,"open":85.91,"volume":2535500},{"timestamp":1668177000,"date":"2022-11-11","index":4220,"close":93.24,"high":98.7,"low":92.46,"open":93.36,"volume":3325700},{"timestamp":1668436200,"date":"2022-11-14","index":4221,"close":90.89,"high":92.72,"low":89.06,"open":92.63,"volume":1639800},{"timestamp":1668522600,"date":"2022-11-15","index":4222,"close":96.66,"high":99.45,"low":92.28,"open":94.28,"volume":2812300},{"timestamp":1668609000,"date":"2022-11-16","index":4223,"close":97.28,"high":99.91,"low":94.07,"open":95.16,"volume":2218700},{"timestamp":1668695400,"date":"2022-11-17","index":4224,"close":98.31,"high":98.4,"low":94.25,"open":95.8,"volume":1478100}]},{"date":"2022-08-04","estimated":2.66,"reported":3.24,"pre":[{"timestamp":1658323800,"date":"2022-07-20","index":4139,"close":62.61,"high":62.95,"low":57.08,"open":57.55,"volume":2862200},{"timestamp":1658410200,"date":"2022-07-21","index":4140,"close":63.89,"high":63.89,"low":61.14,"open":62.17,"volume":2316100},{"timestamp":1658496600,"date":"2022-07-22","index":4141,"close":62.84,"high":65,"low":61.5,"open":63.82,"volume":1458900},{"timestamp":1658755800,"date":"2022-07-25","index":4142,"close":60.88,"high":62.55,"low":60.25,"open":62.51,"volume":1167700},{"timestamp":1658842200,"date":"2022-07-26","index":4143,"close":58.35,"high":60.06,"low":57.38,"open":59,"volume":1360000},{"timestamp":1658928600,"date":"2022-07-27","index":4144,"close":61.32,"high":61.55,"low":58.6,"open":59.75,"volume":1431900},{"timestamp":1659015000,"date":"2022-07-28","index":4145,"close":66.56,"high":66.9,"low":61.1,"open":61.86,"volume":2635600},{"timestamp":1659101400,"date":"2022-07-29","index":4146,"close":71.64,"high":72,"low":65.76,"open":67,"volume":2747400},{"timestamp":1659360600,"date":"2022-08-01","index":4147,"close":72.66,"high":74,"low":70.2,"open":71,"volume":1760500},{"timestamp":1659447000,"date":"2022-08-02","index":4148,"close":72.74,"high":73.71,"low":71.34,"open":72.09,"volume":1578600},{"timestamp":1659533400,"date":"2022-08-03","index":4149,"close":77.38,"high":77.74,"low":73.73,"open":73.73,"volume":2100400}],"post":[{"timestamp":1659619800,"date":"2022-08-04","index":4150,"close":69.08,"high":71.81,"low":66.01,"open":69.18,"volume":6350900},{"timestamp":1659706200,"date":"2022-08-05","index":4151,"close":73.61,"high":73.66,"low":67.25,"open":68.03,"volume":3329500},{"timestamp":1659965400,"date":"2022-08-08","index":4152,"close":74.14,"high":77.35,"low":73.39,"open":74,"volume":2023700},{"timestamp":1660051800,"date":"2022-08-09","index":4153,"close":70.97,"high":73.25,"low":70.01,"open":72.7,"volume":1617700},{"timestamp":1660138200,"date":"2022-08-10","index":4154,"close":75.57,"high":75.92,"low":73.34,"open":73.6,"volume":1651700},{"timestamp":1660224600,"date":"2022-08-11","index":4155,"close":76.8,"high":79.3,"low":75.99,"open":77,"volume":1730900},{"timestamp":1660311000,"date":"2022-08-12","index":4156,"close":77.94,"high":78.19,"low":76.31,"open":77.7,"volume":1030600},{"timestamp":1660570200,"date":"2022-08-15","index":4157,"close":78.83,"high":79.63,"low":76.69,"open":77.38,"volume":1378900},{"timestamp":1660656600,"date":"2022-08-16","index":4158,"close":79.16,"high":80.59,"low":76.63,"open":78.69,"volume":1304900},{"timestamp":1660743000,"date":"2022-08-17","index":4159,"close":76.75,"high":78.61,"low":75.79,"open":77.86,"volume":1233200},{"timestamp":1660829400,"date":"2022-08-18","index":4160,"close":76.92,"high":77.29,"low":75.38,"open":76.5,"volume":1100400}]},{"date":"2022-05-05","estimated":1.55,"reported":2.05,"pre":[{"timestamp":1650461400,"date":"2022-04-20","index":4077,"close":76.32,"high":78.73,"low":76.26,"open":78.3,"volume":1431800},{"timestamp":1650547800,"date":"2022-04-21","index":4078,"close":74.16,"high":79.51,"low":73.42,"open":78.53,"volume":1288100},{"timestamp":1650634200,"date":"2022-04-22","index":4079,"close":71.18,"high":74.01,"low":70.67,"open":73.51,"volume":1172400},{"timestamp":1650893400,"date":"2022-04-25","index":4080,"close":69.4,"high":69.8,"low":66.8,"open":69.71,"volume":1649600},{"timestamp":1650979800,"date":"2022-04-26","index":4081,"close":65.02,"high":68.82,"low":64.7,"open":68.75,"volume":1533100},{"timestamp":1651066200,"date":"2022-04-27","index":4082,"close":66.58,"high":68.36,"low":65.13,"open":65.45,"volume":1487300},{"timestamp":1651152600,"date":"2022-04-28","index":4083,"close":67.82,"high":68.92,"low":65.35,"open":68.1,"volume":1549100},{"timestamp":1651239000,"date":"2022-04-29","index":4084,"close":66.43,"high":71.01,"low":66.28,"open":67.83,"volume":1373600},{"timestamp":1651498200,"date":"2022-05-02","index":4085,"close":70.96,"high":71.1,"low":65.99,"open":66.75,"volume":1591700},{"timestamp":1651584600,"date":"2022-05-03","index":4086,"close":70.44,"high":71.03,"low":68.41,"open":70.5,"volume":1126600},{"timestamp":1651671000,"date":"2022-05-04","index":4087,"close":72.21,"high":72.4,"low":67.4,"open":70.86,"volume":1914000}],"post":[{"timestamp":1651757400,"date":"2022-05-05","index":4088,"close":65.63,"high":75.5,"low":64.81,"open":75,"volume":4708200},{"timestamp":1651843800,"date":"2022-05-06","index":4089,"close":60.87,"high":65.6,"low":59.57,"open":65.02,"volume":3169300},{"timestamp":1652103000,"date":"2022-05-09","index":4090,"close":54.22,"high":59.89,"low":54.06,"open":59.3,"volume":3129500},{"timestamp":1652189400,"date":"2022-05-10","index":4091,"close":54.2,"high":56.81,"low":51.26,"open":56.8,"volume":2840100},{"timestamp":1652275800,"date":"2022-05-11","index":4092,"close":52.35,"high":56.86,"low":52.24,"open":55.78,"volume":2339200},{"timestamp":1652362200,"date":"2022-05-12","index":4093,"close":56.05,"high":57.06,"low":51.44,"open":51.46,"volume":2839400},{"timestamp":1652448600,"date":"2022-05-13","index":4094,"close":58.34,"high":60.51,"low":57.2,"open":57.49,"volume":2081700},{"timestamp":1652707800,"date":"2022-05-16","index":4095,"close":56.48,"high":58.52,"low":56.03,"open":57.55,"volume":1393500},{"timestamp":1652794200,"date":"2022-05-17","index":4096,"close":57.22,"high":58.85,"low":55.11,"open":58.06,"volume":1604100},{"timestamp":1652880600,"date":"2022-05-18","index":4097,"close":55.24,"high":59.37,"low":54.35,"open":56.32,"volume":2242900},{"timestamp":1652967000,"date":"2022-05-19","index":4098,"close":54.28,"high":55.5,"low":52.87,"open":54.2,"volume":2060900}]},{"date":"2022-02-16","estimated":2,"reported":2.15,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":4023,"close":103.66,"high":104.16,"low":99.41,"open":103.26,"volume":1314100},{"timestamp":1643812200,"date":"2022-02-02","index":4024,"close":103.61,"high":106.4,"low":101.51,"open":106.36,"volume":1157100},{"timestamp":1643898600,"date":"2022-02-03","index":4025,"close":98.83,"high":102.94,"low":98.37,"open":100.25,"volume":1336400},{"timestamp":1643985000,"date":"2022-02-04","index":4026,"close":99.74,"high":101.12,"low":97.12,"open":99.35,"volume":1232400},{"timestamp":1644244200,"date":"2022-02-07","index":4027,"close":100.31,"high":102.51,"low":99.39,"open":99.96,"volume":756500},{"timestamp":1644330600,"date":"2022-02-08","index":4028,"close":103.28,"high":103.6,"low":98.65,"open":100.2,"volume":814500},{"timestamp":1644417000,"date":"2022-02-09","index":4029,"close":108.39,"high":109.23,"low":104.93,"open":105.98,"volume":1816300},{"timestamp":1644503400,"date":"2022-02-10","index":4030,"close":105.22,"high":111.18,"low":104.16,"open":105.44,"volume":1599800},{"timestamp":1644589800,"date":"2022-02-11","index":4031,"close":98.2,"high":105.7,"low":96.55,"open":104.78,"volume":2263500},{"timestamp":1644849000,"date":"2022-02-14","index":4032,"close":97.73,"high":100.93,"low":96.8,"open":99.18,"volume":1455600},{"timestamp":1644935400,"date":"2022-02-15","index":4033,"close":101.23,"high":102.01,"low":99.08,"open":100.3,"volume":1731500}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":4034,"close":94.8,"high":97.9,"low":93.01,"open":93.8,"volume":4126500},{"timestamp":1645108200,"date":"2022-02-17","index":4035,"close":82.09,"high":94.76,"low":82.05,"open":94.54,"volume":5147400},{"timestamp":1645194600,"date":"2022-02-18","index":4036,"close":79.26,"high":84.03,"low":78.83,"open":83.91,"volume":3415600},{"timestamp":1645540200,"date":"2022-02-22","index":4037,"close":81.19,"high":83.66,"low":78.15,"open":78.49,"volume":2533700},{"timestamp":1645626600,"date":"2022-02-23","index":4038,"close":79.78,"high":83.06,"low":79.44,"open":82.25,"volume":1984900},{"timestamp":1645713000,"date":"2022-02-24","index":4039,"close":83.89,"high":84.07,"low":75.71,"open":76.48,"volume":2096900},{"timestamp":1645799400,"date":"2022-02-25","index":4040,"close":83.62,"high":84.44,"low":80.81,"open":83.14,"volume":1510100},{"timestamp":1646058600,"date":"2022-02-28","index":4041,"close":83.73,"high":84.21,"low":80.64,"open":82.06,"volume":1801100},{"timestamp":1646145000,"date":"2022-03-01","index":4042,"close":79.78,"high":84.24,"low":79.39,"open":83.73,"volume":1543500},{"timestamp":1646231400,"date":"2022-03-02","index":4043,"close":82.67,"high":83.94,"low":80,"open":80.73,"volume":1412400},{"timestamp":1646317800,"date":"2022-03-03","index":4044,"close":77.03,"high":83.22,"low":76.18,"open":82.66,"volume":2020400}]},{"date":"2021-10-21","estimated":1.88,"reported":2.47,"pre":[{"timestamp":1633527000,"date":"2021-10-06","index":3942,"close":138.31,"high":139.86,"low":133.86,"open":134.88,"volume":1127800},{"timestamp":1633613400,"date":"2021-10-07","index":3943,"close":139.54,"high":142.74,"low":139.05,"open":140.53,"volume":1073600},{"timestamp":1633699800,"date":"2021-10-08","index":3944,"close":130.4,"high":140.14,"low":129.89,"open":139.5,"volume":2414300},{"timestamp":1633959000,"date":"2021-10-11","index":3945,"close":125.62,"high":131.4,"low":125.54,"open":129.8,"volume":2207800},{"timestamp":1634045400,"date":"2021-10-12","index":3946,"close":130.09,"high":131.16,"low":125.89,"open":126.89,"volume":1230100},{"timestamp":1634131800,"date":"2021-10-13","index":3947,"close":132.47,"high":133.49,"low":130.2,"open":130.51,"volume":1063600},{"timestamp":1634218200,"date":"2021-10-14","index":3948,"close":136.62,"high":136.95,"low":133.81,"open":135.25,"volume":1540000},{"timestamp":1634304600,"date":"2021-10-15","index":3949,"close":137.19,"high":139.7,"low":136.91,"open":137.98,"volume":1155500},{"timestamp":1634563800,"date":"2021-10-18","index":3950,"close":143.15,"high":143.42,"low":136.52,"open":136.74,"volume":1141300},{"timestamp":1634650200,"date":"2021-10-19","index":3951,"close":142.4,"high":145.37,"low":140.19,"open":144.5,"volume":1712100},{"timestamp":1634736600,"date":"2021-10-20","index":3952,"close":135.93,"high":143.2,"low":135.32,"open":142.76,"volume":2193600}],"post":[{"timestamp":1634823000,"date":"2021-10-21","index":3953,"close":148.6,"high":155.5,"low":143.39,"open":152,"volume":8067300},{"timestamp":1634909400,"date":"2021-10-22","index":3954,"close":149.76,"high":154.44,"low":147.38,"open":147.8,"volume":2162600},{"timestamp":1635168600,"date":"2021-10-25","index":3955,"close":155.64,"high":159.74,"low":151.61,"open":152.29,"volume":2222900},{"timestamp":1635255000,"date":"2021-10-26","index":3956,"close":154.24,"high":160.75,"low":152.77,"open":156.4,"volume":1713400},{"timestamp":1635341400,"date":"2021-10-27","index":3957,"close":151.88,"high":155.02,"low":150.23,"open":154.42,"volume":1188000},{"timestamp":1635427800,"date":"2021-10-28","index":3958,"close":156.53,"high":157.1,"low":151.9,"open":152.2,"volume":1168600},{"timestamp":1635514200,"date":"2021-10-29","index":3959,"close":161.45,"high":161.75,"low":155.84,"open":155.84,"volume":1278200},{"timestamp":1635773400,"date":"2021-11-01","index":3960,"close":167.73,"high":169.09,"low":162.7,"open":162.7,"volume":1510000},{"timestamp":1635859800,"date":"2021-11-02","index":3961,"close":167.4,"high":171.36,"low":165.53,"open":168.44,"volume":1110800},{"timestamp":1635946200,"date":"2021-11-03","index":3962,"close":173.3,"high":175.25,"low":166.74,"open":166.74,"volume":1324600},{"timestamp":1636032600,"date":"2021-11-04","index":3963,"close":177.42,"high":179.47,"low":173.8,"open":175.31,"volume":1801500}]},{"date":"2021-07-22","estimated":1.6,"reported":2.23,"pre":[{"timestamp":1625664600,"date":"2021-07-07","index":3878,"close":112.81,"high":114.22,"low":111,"open":113.5,"volume":843200},{"timestamp":1625751000,"date":"2021-07-08","index":3879,"close":113.45,"high":114.3,"low":106.2,"open":109.75,"volume":957500},{"timestamp":1625837400,"date":"2021-07-09","index":3880,"close":117,"high":117.38,"low":114.56,"open":114.56,"volume":672500},{"timestamp":1626096600,"date":"2021-07-12","index":3881,"close":117.61,"high":117.83,"low":115.09,"open":117,"volume":706200},{"timestamp":1626183000,"date":"2021-07-13","index":3882,"close":117.06,"high":117.99,"low":115.39,"open":117.03,"volume":571600},{"timestamp":1626269400,"date":"2021-07-14","index":3883,"close":116.62,"high":120.92,"low":116.4,"open":118.58,"volume":752400},{"timestamp":1626355800,"date":"2021-07-15","index":3884,"close":115.72,"high":117.5,"low":113.71,"open":116.97,"volume":1266200},{"timestamp":1626442200,"date":"2021-07-16","index":3885,"close":112.26,"high":116.69,"low":111.66,"open":116.69,"volume":1026900},{"timestamp":1626701400,"date":"2021-07-19","index":3886,"close":112.56,"high":114.11,"low":107.75,"open":109.47,"volume":964800},{"timestamp":1626787800,"date":"2021-07-20","index":3887,"close":116.29,"high":117.12,"low":112.18,"open":113.54,"volume":881500},{"timestamp":1626874200,"date":"2021-07-21","index":3888,"close":119.98,"high":120.33,"low":117.38,"open":117.51,"volume":1270000}],"post":[{"timestamp":1626960600,"date":"2021-07-22","index":3889,"close":131.93,"high":136.5,"low":125.24,"open":133.56,"volume":5852600},{"timestamp":1627047000,"date":"2021-07-23","index":3890,"close":131.29,"high":134.48,"low":129.25,"open":133,"volume":1522600},{"timestamp":1627306200,"date":"2021-07-26","index":3891,"close":131.82,"high":133.2,"low":129.82,"open":131.59,"volume":995300},{"timestamp":1627392600,"date":"2021-07-27","index":3892,"close":128.69,"high":131.37,"low":125.35,"open":131.31,"volume":1098100},{"timestamp":1627479000,"date":"2021-07-28","index":3893,"close":131.25,"high":131.33,"low":127.52,"open":128.87,"volume":845200},{"timestamp":1627565400,"date":"2021-07-29","index":3894,"close":136.05,"high":137.65,"low":132.05,"open":134.38,"volume":1724600},{"timestamp":1627651800,"date":"2021-07-30","index":3895,"close":135.81,"high":138.69,"low":134.37,"open":135.05,"volume":1050700},{"timestamp":1627911000,"date":"2021-08-02","index":3896,"close":136.64,"high":140.99,"low":135.82,"open":137.63,"volume":1234500},{"timestamp":1627997400,"date":"2021-08-03","index":3897,"close":137.09,"high":138.87,"low":135.24,"open":137.53,"volume":691700},{"timestamp":1628083800,"date":"2021-08-04","index":3898,"close":140.43,"high":142.58,"low":136,"open":136,"volume":902700},{"timestamp":1628170200,"date":"2021-08-05","index":3899,"close":141.91,"high":144.26,"low":140.68,"open":140.86,"volume":743300}]},{"date":"2021-04-27","estimated":0.89,"reported":1.49,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":3818,"close":82.7,"high":83.2,"low":80.27,"open":82.29,"volume":753900},{"timestamp":1618320600,"date":"2021-04-13","index":3819,"close":78.9,"high":82.54,"low":77.74,"open":82.47,"volume":1236300},{"timestamp":1618407000,"date":"2021-04-14","index":3820,"close":80.29,"high":81.57,"low":78.84,"open":79.08,"volume":891000},{"timestamp":1618493400,"date":"2021-04-15","index":3821,"close":78.4,"high":80.85,"low":78.09,"open":80.75,"volume":881000},{"timestamp":1618579800,"date":"2021-04-16","index":3822,"close":79.04,"high":80.37,"low":78.93,"open":79.62,"volume":710300},{"timestamp":1618839000,"date":"2021-04-19","index":3823,"close":77.88,"high":79.6,"low":76.82,"open":78.76,"volume":1117900},{"timestamp":1618925400,"date":"2021-04-20","index":3824,"close":75.07,"high":78.05,"low":73.56,"open":78.05,"volume":1239600},{"timestamp":1619011800,"date":"2021-04-21","index":3825,"close":77.98,"high":78.22,"low":74.25,"open":74.86,"volume":868100},{"timestamp":1619098200,"date":"2021-04-22","index":3826,"close":81.25,"high":82.3,"low":78.1,"open":78.1,"volume":1406800},{"timestamp":1619184600,"date":"2021-04-23","index":3827,"close":84.15,"high":84.43,"low":81.7,"open":81.83,"volume":1301800},{"timestamp":1619443800,"date":"2021-04-26","index":3828,"close":84.84,"high":85.77,"low":84.01,"open":84.89,"volume":1807800}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":3829,"close":97.82,"high":101,"low":92.13,"open":94.7,"volume":9372700},{"timestamp":1619616600,"date":"2021-04-28","index":3830,"close":98.41,"high":102.85,"low":95.91,"open":98.94,"volume":3417300},{"timestamp":1619703000,"date":"2021-04-29","index":3831,"close":101.86,"high":101.9,"low":96.81,"open":99.64,"volume":1955500},{"timestamp":1619789400,"date":"2021-04-30","index":3832,"close":100.12,"high":101.83,"low":99,"open":100.74,"volume":1763900},{"timestamp":1620048600,"date":"2021-05-03","index":3833,"close":98.13,"high":101.41,"low":98.03,"open":101.25,"volume":1511100},{"timestamp":1620135000,"date":"2021-05-04","index":3834,"close":103.7,"high":104,"low":97.24,"open":97.68,"volume":2078100},{"timestamp":1620221400,"date":"2021-05-05","index":3835,"close":106.36,"high":107.75,"low":103.25,"open":104.7,"volume":1593800},{"timestamp":1620307800,"date":"2021-05-06","index":3836,"close":106.17,"high":106.62,"low":104.25,"open":105.94,"volume":1368700},{"timestamp":1620394200,"date":"2021-05-07","index":3837,"close":108.92,"high":109.39,"low":105.54,"open":105.8,"volume":1802600},{"timestamp":1620653400,"date":"2021-05-10","index":3838,"close":104.23,"high":109.91,"low":103.78,"open":108.5,"volume":1947400},{"timestamp":1620739800,"date":"2021-05-11","index":3839,"close":104.17,"high":105.49,"low":101.13,"open":101.71,"volume":1416900}]},{"date":"2021-02-23","estimated":0.79,"reported":1.06,"pre":[{"timestamp":1612535400,"date":"2021-02-05","index":3774,"close":75.52,"high":77.16,"low":74.81,"open":75.72,"volume":1062400},{"timestamp":1612794600,"date":"2021-02-08","index":3775,"close":77.81,"high":78.47,"low":76.35,"open":76.96,"volume":870000},{"timestamp":1612881000,"date":"2021-02-09","index":3776,"close":79.88,"high":81.07,"low":77.25,"open":77.48,"volume":900700},{"timestamp":1612967400,"date":"2021-02-10","index":3777,"close":78.73,"high":81.61,"low":76.81,"open":81.36,"volume":682300},{"timestamp":1613053800,"date":"2021-02-11","index":3778,"close":79.48,"high":79.91,"low":77.53,"open":79.36,"volume":653800},{"timestamp":1613140200,"date":"2021-02-12","index":3779,"close":81.71,"high":81.84,"low":78.72,"open":79.22,"volume":496000},{"timestamp":1613485800,"date":"2021-02-16","index":3780,"close":81.24,"high":83.2,"low":79.42,"open":82.46,"volume":773500},{"timestamp":1613572200,"date":"2021-02-17","index":3781,"close":80.04,"high":80.94,"low":77.36,"open":80.83,"volume":860200},{"timestamp":1613658600,"date":"2021-02-18","index":3782,"close":79.9,"high":80.66,"low":76.71,"open":79.53,"volume":870200},{"timestamp":1613745000,"date":"2021-02-19","index":3783,"close":82.37,"high":84.09,"low":81,"open":81.05,"volume":783000},{"timestamp":1614004200,"date":"2021-02-22","index":3784,"close":83.14,"high":83.98,"low":81.52,"open":82.32,"volume":1257300}],"post":[{"timestamp":1614090600,"date":"2021-02-23","index":3785,"close":80.01,"high":82.03,"low":76,"open":78.04,"volume":2047600},{"timestamp":1614177000,"date":"2021-02-24","index":3786,"close":77.74,"high":81.13,"low":76.74,"open":80.75,"volume":1370200},{"timestamp":1614263400,"date":"2021-02-25","index":3787,"close":75.56,"high":78.65,"low":73.96,"open":77.11,"volume":1431400},{"timestamp":1614349800,"date":"2021-02-26","index":3788,"close":76.72,"high":78.08,"low":74.34,"open":76,"volume":906200},{"timestamp":1614609000,"date":"2021-03-01","index":3789,"close":80.53,"high":81.58,"low":77.83,"open":78.54,"volume":1055800},{"timestamp":1614695400,"date":"2021-03-02","index":3790,"close":78.27,"high":81.98,"low":78.24,"open":80.39,"volume":645100},{"timestamp":1614781800,"date":"2021-03-03","index":3791,"close":77.61,"high":79.74,"low":76.31,"open":79.47,"volume":740200},{"timestamp":1614868200,"date":"2021-03-04","index":3792,"close":75.16,"high":77.75,"low":73.5,"open":76.81,"volume":1528400},{"timestamp":1614954600,"date":"2021-03-05","index":3793,"close":75.3,"high":76.37,"low":70.34,"open":76.35,"volume":1239300},{"timestamp":1615213800,"date":"2021-03-08","index":3794,"close":75.44,"high":78.53,"low":74.76,"open":75.41,"volume":874800},{"timestamp":1615300200,"date":"2021-03-09","index":3795,"close":76.82,"high":78.13,"low":76.1,"open":76.7,"volume":907700}]},{"date":"2020-10-27","estimated":0.7,"reported":0.94,"pre":[{"timestamp":1602509400,"date":"2020-10-12","index":3694,"close":48.53,"high":48.82,"low":47.68,"open":48.5,"volume":824200},{"timestamp":1602595800,"date":"2020-10-13","index":3695,"close":48.81,"high":49.22,"low":47.51,"open":48.56,"volume":681400},{"timestamp":1602682200,"date":"2020-10-14","index":3696,"close":48.75,"high":50.06,"low":48.54,"open":49.14,"volume":1129200},{"timestamp":1602768600,"date":"2020-10-15","index":3697,"close":51.1,"high":51.47,"low":47.43,"open":48.06,"volume":2215700},{"timestamp":1602855000,"date":"2020-10-16","index":3698,"close":51.08,"high":51.61,"low":50.22,"open":51.57,"volume":998000},{"timestamp":1603114200,"date":"2020-10-19","index":3699,"close":51.52,"high":53.31,"low":51.18,"open":51.58,"volume":1257700},{"timestamp":1603200600,"date":"2020-10-20","index":3700,"close":52.18,"high":54.48,"low":52.04,"open":52.04,"volume":1524000},{"timestamp":1603287000,"date":"2020-10-21","index":3701,"close":51.48,"high":53,"low":51.09,"open":52.27,"volume":1012200},{"timestamp":1603373400,"date":"2020-10-22","index":3702,"close":52.14,"high":52.89,"low":51.32,"open":51.85,"volume":952300},{"timestamp":1603459800,"date":"2020-10-23","index":3703,"close":52.55,"high":52.78,"low":51.2,"open":52.69,"volume":1045700},{"timestamp":1603719000,"date":"2020-10-26","index":3704,"close":52.24,"high":52.71,"low":50.55,"open":51.83,"volume":1824300}],"post":[{"timestamp":1603805400,"date":"2020-10-27","index":3705,"close":54.82,"high":55.4,"low":52,"open":52.65,"volume":3529300},{"timestamp":1603891800,"date":"2020-10-28","index":3706,"close":53.93,"high":54.65,"low":51.91,"open":54.12,"volume":1611900},{"timestamp":1603978200,"date":"2020-10-29","index":3707,"close":53.99,"high":54.21,"low":52.43,"open":53.56,"volume":1328800},{"timestamp":1604064600,"date":"2020-10-30","index":3708,"close":52.33,"high":53.97,"low":51.43,"open":53.26,"volume":1458700},{"timestamp":1604327400,"date":"2020-11-02","index":3709,"close":53.81,"high":55.09,"low":52.28,"open":52.39,"volume":1426700},{"timestamp":1604413800,"date":"2020-11-03","index":3710,"close":55.15,"high":56,"low":53.92,"open":54.75,"volume":1219300},{"timestamp":1604500200,"date":"2020-11-04","index":3711,"close":56.04,"high":56.77,"low":54.7,"open":55.2,"volume":1098700},{"timestamp":1604586600,"date":"2020-11-05","index":3712,"close":58.83,"high":58.94,"low":56.16,"open":57.16,"volume":2316300},{"timestamp":1604673000,"date":"2020-11-06","index":3713,"close":58.33,"high":58.91,"low":57.29,"open":58.82,"volume":847900},{"timestamp":1604932200,"date":"2020-11-09","index":3714,"close":55.25,"high":61,"low":55.21,"open":60.35,"volume":1432000},{"timestamp":1605018600,"date":"2020-11-10","index":3715,"close":54.25,"high":55.84,"low":53.22,"open":55.45,"volume":1371800}]},{"date":"2020-07-30","estimated":0.14,"reported":1.01,"pre":[{"timestamp":1594819800,"date":"2020-07-15","index":3632,"close":36.83,"high":37.63,"low":35.14,"open":35.5,"volume":1522000},{"timestamp":1594906200,"date":"2020-07-16","index":3633,"close":36.47,"high":37.1,"low":36.14,"open":36.37,"volume":998700},{"timestamp":1594992600,"date":"2020-07-17","index":3634,"close":34.76,"high":35.99,"low":34.33,"open":35.73,"volume":1443200},{"timestamp":1595251800,"date":"2020-07-20","index":3635,"close":34.34,"high":34.98,"low":33.34,"open":34.68,"volume":867000},{"timestamp":1595338200,"date":"2020-07-21","index":3636,"close":35.83,"high":36.33,"low":34.88,"open":34.96,"volume":1119900},{"timestamp":1595424600,"date":"2020-07-22","index":3637,"close":36.32,"high":36.35,"low":35.53,"open":35.78,"volume":822300},{"timestamp":1595511000,"date":"2020-07-23","index":3638,"close":35.96,"high":36.78,"low":35.17,"open":36.08,"volume":944400},{"timestamp":1595597400,"date":"2020-07-24","index":3639,"close":35.63,"high":36.46,"low":35.17,"open":35.87,"volume":744900},{"timestamp":1595856600,"date":"2020-07-27","index":3640,"close":35.9,"high":36.65,"low":35.14,"open":36.01,"volume":1558800},{"timestamp":1595943000,"date":"2020-07-28","index":3641,"close":35.64,"high":36.05,"low":35.27,"open":35.42,"volume":1040500},{"timestamp":1596029400,"date":"2020-07-29","index":3642,"close":37.37,"high":37.67,"low":35.71,"open":35.74,"volume":1725300}],"post":[{"timestamp":1596115800,"date":"2020-07-30","index":3643,"close":37.54,"high":39.74,"low":36.87,"open":38.44,"volume":3706400},{"timestamp":1596202200,"date":"2020-07-31","index":3644,"close":35.94,"high":38.62,"low":35.17,"open":37.86,"volume":3255400},{"timestamp":1596461400,"date":"2020-08-03","index":3645,"close":36.66,"high":37.74,"low":36.03,"open":36.16,"volume":1783300},{"timestamp":1596547800,"date":"2020-08-04","index":3646,"close":36.41,"high":37.28,"low":35.9,"open":36.96,"volume":1557000},{"timestamp":1596634200,"date":"2020-08-05","index":3647,"close":38.51,"high":38.66,"low":36.58,"open":36.58,"volume":1847100},{"timestamp":1596720600,"date":"2020-08-06","index":3648,"close":37.53,"high":38.52,"low":36.51,"open":38.52,"volume":1153300},{"timestamp":1596807000,"date":"2020-08-07","index":3649,"close":38.59,"high":39.06,"low":37.01,"open":37.01,"volume":1361600},{"timestamp":1597066200,"date":"2020-08-10","index":3650,"close":37.7,"high":39.35,"low":37.63,"open":38.68,"volume":1224000},{"timestamp":1597152600,"date":"2020-08-11","index":3651,"close":38.03,"high":38.65,"low":37.61,"open":38.03,"volume":829200},{"timestamp":1597239000,"date":"2020-08-12","index":3652,"close":38.87,"high":38.92,"low":37.83,"open":38.53,"volume":702700},{"timestamp":1597325400,"date":"2020-08-13","index":3653,"close":39.37,"high":39.51,"low":38.29,"open":38.66,"volume":1271300}]},{"date":"2020-04-23","estimated":0.36,"reported":0.22,"pre":[{"timestamp":1586266200,"date":"2020-04-07","index":3564,"close":17.89,"high":20.61,"low":17.67,"open":19.86,"volume":1764300},{"timestamp":1586352600,"date":"2020-04-08","index":3565,"close":20.69,"high":20.92,"low":18.11,"open":19.33,"volume":1987400},{"timestamp":1586439000,"date":"2020-04-09","index":3566,"close":20.84,"high":22.75,"low":20.45,"open":21.46,"volume":2596100},{"timestamp":1586784600,"date":"2020-04-13","index":3567,"close":20.67,"high":21.06,"low":19.71,"open":20.84,"volume":1250400},{"timestamp":1586871000,"date":"2020-04-14","index":3568,"close":21.71,"high":22.48,"low":21,"open":21.31,"volume":1624100},{"timestamp":1586957400,"date":"2020-04-15","index":3569,"close":21.42,"high":21.93,"low":20.21,"open":20.55,"volume":1408200},{"timestamp":1587043800,"date":"2020-04-16","index":3570,"close":21.39,"high":21.72,"low":20.32,"open":21.37,"volume":1436200},{"timestamp":1587130200,"date":"2020-04-17","index":3571,"close":23.22,"high":23.33,"low":21.98,"open":22.08,"volume":1762500},{"timestamp":1587389400,"date":"2020-04-20","index":3572,"close":22.79,"high":23.5,"low":22.11,"open":22.35,"volume":1164800},{"timestamp":1587475800,"date":"2020-04-21","index":3573,"close":22.98,"high":23.22,"low":21.84,"open":21.95,"volume":1130100},{"timestamp":1587562200,"date":"2020-04-22","index":3574,"close":23.3,"high":23.79,"low":22.89,"open":23.53,"volume":1123400}],"post":[{"timestamp":1587648600,"date":"2020-04-23","index":3575,"close":19.45,"high":22.12,"low":19.08,"open":21.62,"volume":4994800},{"timestamp":1587735000,"date":"2020-04-24","index":3576,"close":21.51,"high":22.1,"low":18.97,"open":19.6,"volume":3235100},{"timestamp":1587994200,"date":"2020-04-27","index":3577,"close":23.5,"high":23.92,"low":20.97,"open":21.79,"volume":2431400},{"timestamp":1588080600,"date":"2020-04-28","index":3578,"close":23.71,"high":24.97,"low":22.95,"open":24.46,"volume":1593100},{"timestamp":1588167000,"date":"2020-04-29","index":3579,"close":26.17,"high":26.4,"low":24.28,"open":24.32,"volume":1543700},{"timestamp":1588253400,"date":"2020-04-30","index":3580,"close":24.25,"high":25.61,"low":23.88,"open":25.61,"volume":1312000},{"timestamp":1588339800,"date":"2020-05-01","index":3581,"close":22.07,"high":23.42,"low":21.7,"open":23.35,"volume":1095000},{"timestamp":1588599000,"date":"2020-05-04","index":3582,"close":22.3,"high":22.54,"low":21.31,"open":21.51,"volume":907200},{"timestamp":1588685400,"date":"2020-05-05","index":3583,"close":22.51,"high":23.69,"low":22.3,"open":23.04,"volume":783000},{"timestamp":1588771800,"date":"2020-05-06","index":3584,"close":22.83,"high":23.07,"low":21.71,"open":22.66,"volume":1067700},{"timestamp":1588858200,"date":"2020-05-07","index":3585,"close":23.57,"high":23.73,"low":22.64,"open":23.47,"volume":891800}]},{"date":"2020-02-27","estimated":0.08,"reported":0.12,"pre":[{"timestamp":1581431400,"date":"2020-02-11","index":3525,"close":36.52,"high":37.2,"low":36.11,"open":36.56,"volume":811300},{"timestamp":1581517800,"date":"2020-02-12","index":3526,"close":37.86,"high":38.48,"low":36.76,"open":36.76,"volume":1040100},{"timestamp":1581604200,"date":"2020-02-13","index":3527,"close":38.57,"high":39.06,"low":37.4,"open":37.41,"volume":723900},{"timestamp":1581690600,"date":"2020-02-14","index":3528,"close":37.31,"high":38.96,"low":37.16,"open":38.7,"volume":614200},{"timestamp":1582036200,"date":"2020-02-18","index":3529,"close":38.27,"high":38.34,"low":37.06,"open":37.06,"volume":928600},{"timestamp":1582122600,"date":"2020-02-19","index":3530,"close":38.85,"high":39.24,"low":38.3,"open":38.59,"volume":838100},{"timestamp":1582209000,"date":"2020-02-20","index":3531,"close":36.9,"high":38.73,"low":36.26,"open":38.73,"volume":882300},{"timestamp":1582295400,"date":"2020-02-21","index":3532,"close":36.7,"high":37.71,"low":36.2,"open":36.8,"volume":819900},{"timestamp":1582554600,"date":"2020-02-24","index":3533,"close":35.39,"high":35.6,"low":34.18,"open":35.16,"volume":1231900},{"timestamp":1582641000,"date":"2020-02-25","index":3534,"close":34.21,"high":35.66,"low":33.82,"open":35.66,"volume":1034200},{"timestamp":1582727400,"date":"2020-02-26","index":3535,"close":33.87,"high":35.3,"low":33.67,"open":34.44,"volume":1686200}],"post":[{"timestamp":1582813800,"date":"2020-02-27","index":3536,"close":28.45,"high":30.8,"low":26.77,"open":28.35,"volume":4289200},{"timestamp":1582900200,"date":"2020-02-28","index":3537,"close":26.17,"high":28.29,"low":25.11,"open":26.8,"volume":2975800},{"timestamp":1583159400,"date":"2020-03-02","index":3538,"close":26.54,"high":27.19,"low":25.43,"open":26.78,"volume":2160100},{"timestamp":1583245800,"date":"2020-03-03","index":3539,"close":26.07,"high":28.45,"low":25.6,"open":26.83,"volume":2574100},{"timestamp":1583332200,"date":"2020-03-04","index":3540,"close":26.87,"high":26.9,"low":25.5,"open":26.43,"volume":1239300},{"timestamp":1583418600,"date":"2020-03-05","index":3541,"close":24.15,"high":26.33,"low":23.96,"open":25.9,"volume":1745600},{"timestamp":1583505000,"date":"2020-03-06","index":3542,"close":24.23,"high":24.38,"low":23.05,"open":23.1,"volume":1873300},{"timestamp":1583760600,"date":"2020-03-09","index":3543,"close":21.56,"high":23.38,"low":21.55,"open":22.04,"volume":1442700},{"timestamp":1583847000,"date":"2020-03-10","index":3544,"close":22.6,"high":23.22,"low":21.17,"open":22.45,"volume":1387400},{"timestamp":1583933400,"date":"2020-03-11","index":3545,"close":20.34,"high":22.66,"low":20.05,"open":22.15,"volume":1333400},{"timestamp":1584019800,"date":"2020-03-12","index":3546,"close":18.16,"high":20.9,"low":17.39,"open":18.86,"volume":2352000}]}] diff --git a/data/DAL_full.json b/data/DAL_full.json index 15303e621..fe51488c7 100644 --- a/data/DAL_full.json +++ b/data/DAL_full.json @@ -1 +1 @@ -[{"date":"2025-10-08","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-09","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-08","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-10","estimated":1.74,"reported":null,"pre":[],"post":[]},{"date":"2024-10-10","estimated":1.52,"reported":1.5,"pre":[{"timestamp":1727271000,"date":"2024-09-25","index":4379,"close":48.75,"high":49.19,"low":47.96,"open":47.98,"volume":9203400},{"timestamp":1727357400,"date":"2024-09-26","index":4380,"close":51.81,"high":51.99,"low":49.66,"open":50,"volume":17920400},{"timestamp":1727443800,"date":"2024-09-27","index":4381,"close":51.54,"high":52.45,"low":51.21,"open":52.02,"volume":10931300},{"timestamp":1727703000,"date":"2024-09-30","index":4382,"close":50.79,"high":51.61,"low":50.27,"open":51.46,"volume":8083200},{"timestamp":1727789400,"date":"2024-10-01","index":4383,"close":49.96,"high":50.98,"low":49.08,"open":50.8,"volume":10546000},{"timestamp":1727875800,"date":"2024-10-02","index":4384,"close":48.4,"high":49.38,"low":48.2,"open":49.38,"volume":8142000},{"timestamp":1727962200,"date":"2024-10-03","index":4385,"close":47.46,"high":48.5,"low":46.9,"open":48.42,"volume":9561800},{"timestamp":1728048600,"date":"2024-10-04","index":4386,"close":49.28,"high":49.65,"low":48.35,"open":49.07,"volume":8574400},{"timestamp":1728307800,"date":"2024-10-07","index":4387,"close":49.47,"high":49.68,"low":48.91,"open":49.07,"volume":7103400},{"timestamp":1728394200,"date":"2024-10-08","index":4388,"close":50.62,"high":51.2,"low":49.9,"open":49.93,"volume":8425800},{"timestamp":1728480600,"date":"2024-10-09","index":4389,"close":50.98,"high":51.88,"low":50.62,"open":50.8,"volume":9670500}],"post":[{"timestamp":1728567000,"date":"2024-10-10","index":4390,"close":50.29,"high":51.5,"low":49.29,"open":50.51,"volume":16893700},{"timestamp":1728653400,"date":"2024-10-11","index":4391,"close":51.33,"high":51.52,"low":49.44,"open":49.97,"volume":8037200},{"timestamp":1728912600,"date":"2024-10-14","index":4392,"close":53.18,"high":53.37,"low":51.07,"open":51.35,"volume":9581400},{"timestamp":1728999000,"date":"2024-10-15","index":4393,"close":52.73,"high":54.29,"low":52.55,"open":53.84,"volume":9175400},{"timestamp":1729085400,"date":"2024-10-16","index":4394,"close":56.31,"high":56.48,"low":53.2,"open":53.25,"volume":18957900},{"timestamp":1729171800,"date":"2024-10-17","index":4395,"close":55.26,"high":56.05,"low":55.06,"open":55.5,"volume":8349900},{"timestamp":1729258200,"date":"2024-10-18","index":4396,"close":55.8,"high":56.24,"low":54.86,"open":55.55,"volume":8222100},{"timestamp":1729517400,"date":"2024-10-21","index":4397,"close":55.1,"high":55.21,"low":54.45,"open":54.68,"volume":6869400},{"timestamp":1729603800,"date":"2024-10-22","index":4398,"close":54.8,"high":55.22,"low":54.17,"open":55.08,"volume":5701400},{"timestamp":1729690200,"date":"2024-10-23","index":4399,"close":54.65,"high":55.09,"low":54.24,"open":54.39,"volume":6624000},{"timestamp":1729776600,"date":"2024-10-24","index":4400,"close":54.77,"high":55.76,"low":54.12,"open":55.28,"volume":5724600}]},{"date":"2024-07-11","estimated":2.36,"reported":2.36,"pre":[{"timestamp":1719322200,"date":"2024-06-25","index":4315,"close":48.81,"high":49.85,"low":48.68,"open":49.55,"volume":7951400},{"timestamp":1719408600,"date":"2024-06-26","index":4316,"close":48.18,"high":48.47,"low":47.15,"open":47.9,"volume":10964200},{"timestamp":1719495000,"date":"2024-06-27","index":4317,"close":48.6,"high":48.64,"low":47.87,"open":48.15,"volume":6504900},{"timestamp":1719581400,"date":"2024-06-28","index":4318,"close":47.44,"high":48.5,"low":47.03,"open":48.42,"volume":11892900},{"timestamp":1719840600,"date":"2024-07-01","index":4319,"close":46.92,"high":47.9,"low":46.74,"open":47.81,"volume":9064600},{"timestamp":1719927000,"date":"2024-07-02","index":4320,"close":46.71,"high":47.29,"low":46.52,"open":47,"volume":6361900},{"timestamp":1720013400,"date":"2024-07-03","index":4321,"close":47.39,"high":47.47,"low":46.91,"open":47.15,"volume":3543200},{"timestamp":1720186200,"date":"2024-07-05","index":4322,"close":46.02,"high":47.15,"low":45.96,"open":47.15,"volume":9605500},{"timestamp":1720445400,"date":"2024-07-08","index":4323,"close":46.35,"high":47.3,"low":46.28,"open":46.82,"volume":7404000},{"timestamp":1720531800,"date":"2024-07-09","index":4324,"close":46.89,"high":47.61,"low":46.26,"open":46.37,"volume":9369500},{"timestamp":1720618200,"date":"2024-07-10","index":4325,"close":46.86,"high":47.29,"low":46.48,"open":47.13,"volume":11416100}],"post":[{"timestamp":1720704600,"date":"2024-07-11","index":4326,"close":44.99,"high":45.03,"low":42.17,"open":43.01,"volume":33857200},{"timestamp":1720791000,"date":"2024-07-12","index":4327,"close":43.62,"high":44.88,"low":43.55,"open":44.46,"volume":16717000},{"timestamp":1721050200,"date":"2024-07-15","index":4328,"close":43,"high":43.62,"low":42.72,"open":43.61,"volume":12563800},{"timestamp":1721136600,"date":"2024-07-16","index":4329,"close":46.02,"high":46.05,"low":43.16,"open":43.24,"volume":15554000},{"timestamp":1721223000,"date":"2024-07-17","index":4330,"close":45.76,"high":46.03,"low":45.3,"open":45.33,"volume":7160500},{"timestamp":1721309400,"date":"2024-07-18","index":4331,"close":44.92,"high":46.8,"low":44.59,"open":45.75,"volume":10441500},{"timestamp":1721395800,"date":"2024-07-19","index":4332,"close":45.44,"high":45.86,"low":44.05,"open":44.74,"volume":8789800},{"timestamp":1721655000,"date":"2024-07-22","index":4333,"close":43.83,"high":44.92,"low":43.55,"open":44.65,"volume":14486000},{"timestamp":1721741400,"date":"2024-07-23","index":4334,"close":43.61,"high":44.04,"low":43.24,"open":43.84,"volume":10772600},{"timestamp":1721827800,"date":"2024-07-24","index":4335,"close":42.94,"high":43.9,"low":42.81,"open":43.48,"volume":7120100},{"timestamp":1721914200,"date":"2024-07-25","index":4336,"close":43.47,"high":44,"low":42.51,"open":42.74,"volume":9293100}]},{"date":"2024-04-10","estimated":0.36,"reported":0.45,"pre":[{"timestamp":1711373400,"date":"2024-03-25","index":4252,"close":45.42,"high":45.59,"low":44.57,"open":45.48,"volume":8827000},{"timestamp":1711459800,"date":"2024-03-26","index":4253,"close":45.93,"high":46.12,"low":45.44,"open":45.58,"volume":7468400},{"timestamp":1711546200,"date":"2024-03-27","index":4254,"close":47.31,"high":47.5,"low":46.05,"open":46.21,"volume":10201400},{"timestamp":1711632600,"date":"2024-03-28","index":4255,"close":47.87,"high":48.06,"low":47.25,"open":47.3,"volume":13599400},{"timestamp":1711978200,"date":"2024-04-01","index":4256,"close":48.22,"high":49.2,"low":48.21,"open":48.5,"volume":13772800},{"timestamp":1712064600,"date":"2024-04-02","index":4257,"close":46.9,"high":47.43,"low":46.4,"open":47.32,"volume":9990900},{"timestamp":1712151000,"date":"2024-04-03","index":4258,"close":46.57,"high":47.47,"low":46.5,"open":46.79,"volume":11209100},{"timestamp":1712237400,"date":"2024-04-04","index":4259,"close":45.88,"high":48.07,"low":45.66,"open":47.22,"volume":10628300},{"timestamp":1712323800,"date":"2024-04-05","index":4260,"close":46.06,"high":46.46,"low":45.45,"open":45.99,"volume":7604200},{"timestamp":1712583000,"date":"2024-04-08","index":4261,"close":47.01,"high":47.39,"low":46.3,"open":46.32,"volume":9977500},{"timestamp":1712669400,"date":"2024-04-09","index":4262,"close":47.32,"high":47.49,"low":46.43,"open":47.15,"volume":13378200}],"post":[{"timestamp":1712755800,"date":"2024-04-10","index":4263,"close":46.24,"high":49.24,"low":45.72,"open":47.85,"volume":34952500},{"timestamp":1712842200,"date":"2024-04-11","index":4264,"close":47.63,"high":47.88,"low":46.58,"open":46.74,"volume":14073300},{"timestamp":1712928600,"date":"2024-04-12","index":4265,"close":46.86,"high":46.95,"low":46.09,"open":46.79,"volume":16604500},{"timestamp":1713187800,"date":"2024-04-15","index":4266,"close":46.65,"high":47.82,"low":46.29,"open":47.27,"volume":12122000},{"timestamp":1713274200,"date":"2024-04-16","index":4267,"close":46.55,"high":46.77,"low":45.64,"open":46.6,"volume":11692900},{"timestamp":1713360600,"date":"2024-04-17","index":4268,"close":47.88,"high":48.19,"low":47.15,"open":47.72,"volume":13841600},{"timestamp":1713447000,"date":"2024-04-18","index":4269,"close":47.85,"high":49.21,"low":47.81,"open":48,"volume":12255100},{"timestamp":1713533400,"date":"2024-04-19","index":4270,"close":47.57,"high":48.75,"low":47.5,"open":47.8,"volume":9249800},{"timestamp":1713792600,"date":"2024-04-22","index":4271,"close":49.02,"high":49.18,"low":47.8,"open":47.8,"volume":10442100},{"timestamp":1713879000,"date":"2024-04-23","index":4272,"close":49.23,"high":49.62,"low":48.2,"open":48.42,"volume":10669300},{"timestamp":1713965400,"date":"2024-04-24","index":4273,"close":47.94,"high":49.27,"low":47.74,"open":49.2,"volume":10329500}]},{"date":"2024-01-12","estimated":1.17,"reported":1.28,"pre":[{"timestamp":1703687400,"date":"2023-12-27","index":4192,"close":40.59,"high":40.88,"low":40.4,"open":40.72,"volume":4486400},{"timestamp":1703773800,"date":"2023-12-28","index":4193,"close":40.63,"high":40.72,"low":40.45,"open":40.5,"volume":4558100},{"timestamp":1703860200,"date":"2023-12-29","index":4194,"close":40.23,"high":40.66,"low":39.98,"open":40.53,"volume":8620600},{"timestamp":1704205800,"date":"2024-01-02","index":4195,"close":40.45,"high":40.94,"low":39.57,"open":39.97,"volume":9483800},{"timestamp":1704292200,"date":"2024-01-03","index":4196,"close":38.74,"high":39.8,"low":38.67,"open":39.66,"volume":11846200},{"timestamp":1704378600,"date":"2024-01-04","index":4197,"close":39.2,"high":39.68,"low":38.66,"open":38.74,"volume":8355800},{"timestamp":1704465000,"date":"2024-01-05","index":4198,"close":40.54,"high":40.74,"low":39.06,"open":39.15,"volume":11055300},{"timestamp":1704724200,"date":"2024-01-08","index":4199,"close":41.63,"high":42.1,"low":41.11,"open":41.23,"volume":11967400},{"timestamp":1704810600,"date":"2024-01-09","index":4200,"close":42.32,"high":42.39,"low":41.29,"open":41.4,"volume":11894000},{"timestamp":1704897000,"date":"2024-01-10","index":4201,"close":42.11,"high":42.52,"low":41.98,"open":42.23,"volume":10255600},{"timestamp":1704983400,"date":"2024-01-11","index":4202,"close":42.26,"high":42.37,"low":41.48,"open":41.85,"volume":10485200}],"post":[{"timestamp":1705069800,"date":"2024-01-12","index":4203,"close":38.47,"high":40.76,"low":38.38,"open":40.15,"volume":42208000},{"timestamp":1705415400,"date":"2024-01-16","index":4204,"close":37.47,"high":38.19,"low":36.34,"open":38.14,"volume":27511600},{"timestamp":1705501800,"date":"2024-01-17","index":4205,"close":37.14,"high":37.97,"low":36.99,"open":37.3,"volume":11165800},{"timestamp":1705588200,"date":"2024-01-18","index":4206,"close":38.09,"high":38.28,"low":37.15,"open":37.3,"volume":13540800},{"timestamp":1705674600,"date":"2024-01-19","index":4207,"close":37.28,"high":38.25,"low":36.69,"open":38.18,"volume":19101400},{"timestamp":1705933800,"date":"2024-01-22","index":4208,"close":36.98,"high":38.18,"low":36.98,"open":37.66,"volume":11661700},{"timestamp":1706020200,"date":"2024-01-23","index":4209,"close":38.01,"high":38.97,"low":37.67,"open":38.06,"volume":15332500},{"timestamp":1706106600,"date":"2024-01-24","index":4210,"close":38.19,"high":38.7,"low":38.03,"open":38.4,"volume":9694900},{"timestamp":1706193000,"date":"2024-01-25","index":4211,"close":40.18,"high":40.31,"low":39.01,"open":39.05,"volume":19386400},{"timestamp":1706279400,"date":"2024-01-26","index":4212,"close":39.63,"high":40.57,"low":39.59,"open":40.26,"volume":8126600},{"timestamp":1706538600,"date":"2024-01-29","index":4213,"close":40.09,"high":40.17,"low":39.34,"open":39.62,"volume":7247500}]},{"date":"2023-10-12","estimated":1.95,"reported":2.03,"pre":[{"timestamp":1695821400,"date":"2023-09-27","index":4129,"close":36.66,"high":37.15,"low":36.53,"open":36.77,"volume":7996900},{"timestamp":1695907800,"date":"2023-09-28","index":4130,"close":36.95,"high":37.47,"low":36.41,"open":36.7,"volume":8247600},{"timestamp":1695994200,"date":"2023-09-29","index":4131,"close":37,"high":37.48,"low":36.74,"open":37.25,"volume":7985500},{"timestamp":1696253400,"date":"2023-10-02","index":4132,"close":36.45,"high":37.2,"low":36.3,"open":36.97,"volume":5799800},{"timestamp":1696339800,"date":"2023-10-03","index":4133,"close":35.24,"high":36.29,"low":35.13,"open":36.14,"volume":9406100},{"timestamp":1696426200,"date":"2023-10-04","index":4134,"close":36.06,"high":36.26,"low":35.36,"open":35.47,"volume":9430500},{"timestamp":1696512600,"date":"2023-10-05","index":4135,"close":36.44,"high":36.65,"low":36.01,"open":36.47,"volume":8342200},{"timestamp":1696599000,"date":"2023-10-06","index":4136,"close":37,"high":37.33,"low":36.26,"open":36.33,"volume":9782700},{"timestamp":1696858200,"date":"2023-10-09","index":4137,"close":35.28,"high":35.79,"low":34.69,"open":35.71,"volume":14475900},{"timestamp":1696944600,"date":"2023-10-10","index":4138,"close":35.83,"high":36.67,"low":35.71,"open":35.74,"volume":12365700},{"timestamp":1697031000,"date":"2023-10-11","index":4139,"close":35.98,"high":36.62,"low":35.34,"open":35.76,"volume":14319300}],"post":[{"timestamp":1697117400,"date":"2023-10-12","index":4140,"close":35.15,"high":37.07,"low":34.92,"open":37.01,"volume":29838600},{"timestamp":1697203800,"date":"2023-10-13","index":4141,"close":34.1,"high":35.43,"low":33.95,"open":34.78,"volume":14423600},{"timestamp":1697463000,"date":"2023-10-16","index":4142,"close":34.42,"high":34.75,"low":33.89,"open":34.11,"volume":10136900},{"timestamp":1697549400,"date":"2023-10-17","index":4143,"close":34.68,"high":35.19,"low":34.27,"open":34.33,"volume":10331900},{"timestamp":1697635800,"date":"2023-10-18","index":4144,"close":33.14,"high":34.1,"low":33.02,"open":34.1,"volume":14724500},{"timestamp":1697722200,"date":"2023-10-19","index":4145,"close":32.71,"high":33.62,"low":32.66,"open":33.21,"volume":13407100},{"timestamp":1697808600,"date":"2023-10-20","index":4146,"close":32.23,"high":32.72,"low":32.19,"open":32.59,"volume":8358800},{"timestamp":1698067800,"date":"2023-10-23","index":4147,"close":32.04,"high":32.59,"low":31.78,"open":32,"volume":12427600},{"timestamp":1698154200,"date":"2023-10-24","index":4148,"close":32.02,"high":32.45,"low":31.89,"open":32.1,"volume":8662800},{"timestamp":1698240600,"date":"2023-10-25","index":4149,"close":31.41,"high":31.93,"low":31.33,"open":31.86,"volume":11186400},{"timestamp":1698327000,"date":"2023-10-26","index":4150,"close":31.6,"high":32,"low":31.18,"open":31.48,"volume":10230800}]},{"date":"2023-07-13","estimated":2.4,"reported":2.68,"pre":[{"timestamp":1687872600,"date":"2023-06-27","index":4065,"close":46.09,"high":46.27,"low":43.37,"open":43.68,"volume":25947100},{"timestamp":1687959000,"date":"2023-06-28","index":4066,"close":46.71,"high":46.91,"low":46.05,"open":46.27,"volume":17184100},{"timestamp":1688045400,"date":"2023-06-29","index":4067,"close":46.31,"high":47.41,"low":46.22,"open":46.75,"volume":15246600},{"timestamp":1688131800,"date":"2023-06-30","index":4068,"close":47.54,"high":47.73,"low":46.49,"open":46.65,"volume":13325700},{"timestamp":1688391000,"date":"2023-07-03","index":4069,"close":47.96,"high":48.17,"low":47.44,"open":47.44,"volume":6305700},{"timestamp":1688563800,"date":"2023-07-05","index":4070,"close":48.52,"high":48.82,"low":47.66,"open":47.72,"volume":10488400},{"timestamp":1688650200,"date":"2023-07-06","index":4071,"close":47.33,"high":48.45,"low":47.24,"open":47.99,"volume":15081900},{"timestamp":1688736600,"date":"2023-07-07","index":4072,"close":47.88,"high":48.39,"low":47.15,"open":47.49,"volume":14595500},{"timestamp":1688995800,"date":"2023-07-10","index":4073,"close":48.46,"high":48.61,"low":47.66,"open":47.83,"volume":10141000},{"timestamp":1689082200,"date":"2023-07-11","index":4074,"close":48.66,"high":48.79,"low":48.01,"open":48.58,"volume":9937300},{"timestamp":1689168600,"date":"2023-07-12","index":4075,"close":47.95,"high":49.04,"low":47.88,"open":48.7,"volume":15383400}],"post":[{"timestamp":1689255000,"date":"2023-07-13","index":4076,"close":47.71,"high":49.81,"low":47.23,"open":49.75,"volume":32909200},{"timestamp":1689341400,"date":"2023-07-14","index":4077,"close":46.49,"high":47.82,"low":45.94,"open":47.78,"volume":18153400},{"timestamp":1689600600,"date":"2023-07-17","index":4078,"close":46.8,"high":47.19,"low":46.32,"open":46.49,"volume":9712500},{"timestamp":1689687000,"date":"2023-07-18","index":4079,"close":48.37,"high":48.39,"low":46.72,"open":46.81,"volume":11647000},{"timestamp":1689773400,"date":"2023-07-19","index":4080,"close":48.55,"high":48.62,"low":47.9,"open":48.11,"volume":9050800},{"timestamp":1689859800,"date":"2023-07-20","index":4081,"close":48.69,"high":48.8,"low":47.7,"open":48.13,"volume":10591000},{"timestamp":1689946200,"date":"2023-07-21","index":4082,"close":48.55,"high":49.1,"low":48.29,"open":48.9,"volume":8908000},{"timestamp":1690205400,"date":"2023-07-24","index":4083,"close":47.48,"high":48.25,"low":47.33,"open":48.11,"volume":9434100},{"timestamp":1690291800,"date":"2023-07-25","index":4084,"close":46.44,"high":46.79,"low":45.45,"open":46.66,"volume":13411000},{"timestamp":1690378200,"date":"2023-07-26","index":4085,"close":46.43,"high":46.78,"low":45.97,"open":46.44,"volume":8056600},{"timestamp":1690464600,"date":"2023-07-27","index":4086,"close":45.75,"high":46.16,"low":45.39,"open":46.03,"volume":8835300}]},{"date":"2023-04-13","estimated":0.3,"reported":0.25,"pre":[{"timestamp":1680010200,"date":"2023-03-28","index":4003,"close":32.47,"high":32.53,"low":31.97,"open":32,"volume":6752000},{"timestamp":1680096600,"date":"2023-03-29","index":4004,"close":33.32,"high":33.42,"low":32.52,"open":32.83,"volume":9977900},{"timestamp":1680183000,"date":"2023-03-30","index":4005,"close":34.11,"high":34.29,"low":33.71,"open":33.71,"volume":10614900},{"timestamp":1680269400,"date":"2023-03-31","index":4006,"close":34.92,"high":34.94,"low":34.37,"open":34.5,"volume":9177200},{"timestamp":1680528600,"date":"2023-04-03","index":4007,"close":34.39,"high":34.85,"low":34.16,"open":34.48,"volume":9275500},{"timestamp":1680615000,"date":"2023-04-04","index":4008,"close":33.92,"high":34.7,"low":33.5,"open":34.57,"volume":8551700},{"timestamp":1680701400,"date":"2023-04-05","index":4009,"close":33.46,"high":33.63,"low":32.85,"open":33.56,"volume":8679600},{"timestamp":1680787800,"date":"2023-04-06","index":4010,"close":33.69,"high":33.82,"low":33.22,"open":33.58,"volume":6291800},{"timestamp":1681133400,"date":"2023-04-10","index":4011,"close":33.97,"high":34.16,"low":33.62,"open":33.69,"volume":8534800},{"timestamp":1681219800,"date":"2023-04-11","index":4012,"close":34.58,"high":34.78,"low":33.94,"open":33.97,"volume":9801200},{"timestamp":1681306200,"date":"2023-04-12","index":4013,"close":33.74,"high":34.47,"low":33.14,"open":34.32,"volume":21581700}],"post":[{"timestamp":1681392600,"date":"2023-04-13","index":4014,"close":33.37,"high":34.11,"low":32.44,"open":34.05,"volume":37172700},{"timestamp":1681479000,"date":"2023-04-14","index":4015,"close":33.77,"high":34,"low":33.02,"open":33.71,"volume":15803000},{"timestamp":1681738200,"date":"2023-04-17","index":4016,"close":34.59,"high":34.61,"low":33.67,"open":33.81,"volume":12113600},{"timestamp":1681824600,"date":"2023-04-18","index":4017,"close":35.36,"high":35.47,"low":34.54,"open":34.94,"volume":13113100},{"timestamp":1681911000,"date":"2023-04-19","index":4018,"close":35.93,"high":36.19,"low":35.12,"open":35.15,"volume":11774200},{"timestamp":1681997400,"date":"2023-04-20","index":4019,"close":34.64,"high":35.65,"low":34.59,"open":35.59,"volume":11195600},{"timestamp":1682083800,"date":"2023-04-21","index":4020,"close":34.33,"high":34.69,"low":33.86,"open":34.68,"volume":9579200},{"timestamp":1682343000,"date":"2023-04-24","index":4021,"close":34.12,"high":34.47,"low":33.46,"open":34.42,"volume":8452700},{"timestamp":1682429400,"date":"2023-04-25","index":4022,"close":33.11,"high":33.99,"low":33.09,"open":33.9,"volume":9119000},{"timestamp":1682515800,"date":"2023-04-26","index":4023,"close":32.75,"high":33.47,"low":32.69,"open":33.18,"volume":9237500},{"timestamp":1682602200,"date":"2023-04-27","index":4024,"close":33.33,"high":33.45,"low":32.73,"open":33.05,"volume":9561500}]},{"date":"2023-01-13","estimated":1.33,"reported":1.48,"pre":[{"timestamp":1672237800,"date":"2022-12-28","index":3942,"close":31.99,"high":33.02,"low":31.92,"open":32.84,"volume":7687300},{"timestamp":1672324200,"date":"2022-12-29","index":3943,"close":32.73,"high":32.76,"low":31.82,"open":31.95,"volume":7388000},{"timestamp":1672410600,"date":"2022-12-30","index":3944,"close":32.86,"high":33.05,"low":32.35,"open":32.44,"volume":6957600},{"timestamp":1672756200,"date":"2023-01-03","index":3945,"close":32.61,"high":33.55,"low":32.34,"open":33.25,"volume":8640200},{"timestamp":1672842600,"date":"2023-01-04","index":3946,"close":34.39,"high":34.47,"low":32.94,"open":32.95,"volume":11318800},{"timestamp":1672929000,"date":"2023-01-05","index":3947,"close":35.23,"high":35.57,"low":34.52,"open":34.69,"volume":11332500},{"timestamp":1673015400,"date":"2023-01-06","index":3948,"close":36.03,"high":36.07,"low":35.1,"open":35.19,"volume":11110400},{"timestamp":1673274600,"date":"2023-01-09","index":3949,"close":36.77,"high":37.42,"low":36.35,"open":36.54,"volume":11251300},{"timestamp":1673361000,"date":"2023-01-10","index":3950,"close":38.09,"high":38.17,"low":36.66,"open":36.67,"volume":10283500},{"timestamp":1673447400,"date":"2023-01-11","index":3951,"close":38.18,"high":38.7,"low":37.82,"open":37.92,"volume":14336700},{"timestamp":1673533800,"date":"2023-01-12","index":3952,"close":39.6,"high":39.62,"low":38.32,"open":38.84,"volume":20052100}],"post":[{"timestamp":1673620200,"date":"2023-01-13","index":3953,"close":38.2,"high":38.29,"low":36.52,"open":36.55,"volume":29120400},{"timestamp":1673965800,"date":"2023-01-17","index":3954,"close":38.26,"high":38.36,"low":37.56,"open":38.2,"volume":17803900},{"timestamp":1674052200,"date":"2023-01-18","index":3955,"close":38.38,"high":39.32,"low":38.31,"open":39.07,"volume":18661200},{"timestamp":1674138600,"date":"2023-01-19","index":3956,"close":38.35,"high":38.44,"low":37.03,"open":37.85,"volume":17006100},{"timestamp":1674225000,"date":"2023-01-20","index":3957,"close":39.03,"high":39.2,"low":38.34,"open":38.52,"volume":11998700},{"timestamp":1674484200,"date":"2023-01-23","index":3958,"close":39.08,"high":39.31,"low":38.73,"open":39.2,"volume":12459300},{"timestamp":1674570600,"date":"2023-01-24","index":3959,"close":38.8,"high":39.46,"low":38.45,"open":39.25,"volume":7679600},{"timestamp":1674657000,"date":"2023-01-25","index":3960,"close":39.38,"high":39.5,"low":38.62,"open":38.73,"volume":10181800},{"timestamp":1674743400,"date":"2023-01-26","index":3961,"close":39.22,"high":39.51,"low":38.62,"open":39.42,"volume":7618400},{"timestamp":1674829800,"date":"2023-01-27","index":3962,"close":38.73,"high":39.22,"low":38.7,"open":39,"volume":7298400},{"timestamp":1675089000,"date":"2023-01-30","index":3963,"close":38.4,"high":39.39,"low":38.26,"open":38.43,"volume":8982000}]},{"date":"2022-10-13","estimated":1.53,"reported":1.51,"pre":[{"timestamp":1664371800,"date":"2022-09-28","index":3879,"close":29.49,"high":29.64,"low":28.26,"open":28.5,"volume":10325700},{"timestamp":1664458200,"date":"2022-09-29","index":3880,"close":28.44,"high":28.93,"low":28.08,"open":28.87,"volume":11040300},{"timestamp":1664544600,"date":"2022-09-30","index":3881,"close":28.06,"high":28.59,"low":27.89,"open":28.12,"volume":9632400},{"timestamp":1664803800,"date":"2022-10-03","index":3882,"close":28.26,"high":28.5,"low":27.2,"open":27.98,"volume":11053600},{"timestamp":1664890200,"date":"2022-10-04","index":3883,"close":30.75,"high":30.82,"low":29.25,"open":29.25,"volume":16308100},{"timestamp":1664976600,"date":"2022-10-05","index":3884,"close":30.52,"high":30.75,"low":29.8,"open":30,"volume":8523000},{"timestamp":1665063000,"date":"2022-10-06","index":3885,"close":30.62,"high":30.92,"low":30.15,"open":30.29,"volume":10688100},{"timestamp":1665149400,"date":"2022-10-07","index":3886,"close":29.39,"high":30.22,"low":29.06,"open":30.2,"volume":11051700},{"timestamp":1665408600,"date":"2022-10-10","index":3887,"close":29.42,"high":29.72,"low":28.98,"open":29.41,"volume":10400100},{"timestamp":1665495000,"date":"2022-10-11","index":3888,"close":28.84,"high":30.76,"low":28.37,"open":30.59,"volume":17037900},{"timestamp":1665581400,"date":"2022-10-12","index":3889,"close":29.21,"high":29.44,"low":28.21,"open":28.52,"volume":11868600}],"post":[{"timestamp":1665667800,"date":"2022-10-13","index":3890,"close":30.38,"high":31.02,"low":28.52,"open":29.33,"volume":27099400},{"timestamp":1665754200,"date":"2022-10-14","index":3891,"close":31.08,"high":31.92,"low":30.86,"open":31.59,"volume":22499400},{"timestamp":1666013400,"date":"2022-10-17","index":3892,"close":31.13,"high":32.12,"low":30.72,"open":31.98,"volume":15306200},{"timestamp":1666099800,"date":"2022-10-18","index":3893,"close":32.17,"high":32.19,"low":31.34,"open":31.96,"volume":13590500},{"timestamp":1666186200,"date":"2022-10-19","index":3894,"close":32.52,"high":32.94,"low":32.08,"open":32.58,"volume":14208800},{"timestamp":1666272600,"date":"2022-10-20","index":3895,"close":32.15,"high":33.1,"low":32.11,"open":32.4,"volume":14786500},{"timestamp":1666359000,"date":"2022-10-21","index":3896,"close":32.58,"high":32.81,"low":31.77,"open":32.06,"volume":11173100},{"timestamp":1666618200,"date":"2022-10-24","index":3897,"close":33.27,"high":33.42,"low":32.58,"open":32.85,"volume":10388300},{"timestamp":1666704600,"date":"2022-10-25","index":3898,"close":33.9,"high":33.99,"low":32.92,"open":33.08,"volume":7755600},{"timestamp":1666791000,"date":"2022-10-26","index":3899,"close":33.9,"high":34.6,"low":33.7,"open":33.7,"volume":9418900},{"timestamp":1666877400,"date":"2022-10-27","index":3900,"close":34.09,"high":35.08,"low":34.04,"open":34.4,"volume":8440400}]},{"date":"2022-07-13","estimated":1.73,"reported":1.44,"pre":[{"timestamp":1656336600,"date":"2022-06-27","index":3814,"close":30.44,"high":31.4,"low":30.34,"open":31.33,"volume":12782900},{"timestamp":1656423000,"date":"2022-06-28","index":3815,"close":30.33,"high":32.24,"low":30.28,"open":31,"volume":14358200},{"timestamp":1656509400,"date":"2022-06-29","index":3816,"close":29.64,"high":30.01,"low":29.21,"open":29.97,"volume":13101500},{"timestamp":1656595800,"date":"2022-06-30","index":3817,"close":28.97,"high":29.22,"low":28.1,"open":28.92,"volume":16394800},{"timestamp":1656682200,"date":"2022-07-01","index":3818,"close":29.52,"high":29.73,"low":28.67,"open":29.23,"volume":11374200},{"timestamp":1657027800,"date":"2022-07-05","index":3819,"close":29.82,"high":29.83,"low":28.14,"open":28.62,"volume":15811300},{"timestamp":1657114200,"date":"2022-07-06","index":3820,"close":29.53,"high":30.2,"low":29.18,"open":29.56,"volume":10289600},{"timestamp":1657200600,"date":"2022-07-07","index":3821,"close":29.91,"high":30.2,"low":29.43,"open":29.88,"volume":9484100},{"timestamp":1657287000,"date":"2022-07-08","index":3822,"close":29.72,"high":30.43,"low":29.49,"open":29.93,"volume":9632300},{"timestamp":1657546200,"date":"2022-07-11","index":3823,"close":29.29,"high":30.01,"low":29.17,"open":29.57,"volume":12059500},{"timestamp":1657632600,"date":"2022-07-12","index":3824,"close":31.09,"high":31.54,"low":29.27,"open":29.41,"volume":22841200}],"post":[{"timestamp":1657719000,"date":"2022-07-13","index":3825,"close":29.7,"high":29.75,"low":28.35,"open":28.95,"volume":38475800},{"timestamp":1657805400,"date":"2022-07-14","index":3826,"close":29.77,"high":30.4,"low":29.1,"open":29.31,"volume":18983900},{"timestamp":1657891800,"date":"2022-07-15","index":3827,"close":30.09,"high":30.44,"low":29.54,"open":30.15,"volume":13055100},{"timestamp":1658151000,"date":"2022-07-18","index":3828,"close":31.14,"high":31.99,"low":31.06,"open":31.2,"volume":19675900},{"timestamp":1658237400,"date":"2022-07-19","index":3829,"close":32.6,"high":32.73,"low":31.81,"open":31.81,"volume":15847500},{"timestamp":1658323800,"date":"2022-07-20","index":3830,"close":32.85,"high":33.08,"low":32.14,"open":32.57,"volume":12200800},{"timestamp":1658410200,"date":"2022-07-21","index":3831,"close":31.96,"high":32.15,"low":31.29,"open":31.88,"volume":15522200},{"timestamp":1658496600,"date":"2022-07-22","index":3832,"close":31.35,"high":32.48,"low":31.29,"open":32.3,"volume":11256400},{"timestamp":1658755800,"date":"2022-07-25","index":3833,"close":31.41,"high":31.51,"low":30.72,"open":31.33,"volume":9314600},{"timestamp":1658842200,"date":"2022-07-26","index":3834,"close":30.64,"high":31.21,"low":30.57,"open":30.95,"volume":8764800},{"timestamp":1658928600,"date":"2022-07-27","index":3835,"close":31.5,"high":31.65,"low":30.74,"open":31.3,"volume":10281300}]},{"date":"2022-04-13","estimated":-1.27,"reported":-1.23,"pre":[{"timestamp":1648560600,"date":"2022-03-29","index":3753,"close":39.52,"high":40.26,"low":39.13,"open":39.65,"volume":15372200},{"timestamp":1648647000,"date":"2022-03-30","index":3754,"close":39.33,"high":39.53,"low":38.91,"open":39.1,"volume":9363500},{"timestamp":1648733400,"date":"2022-03-31","index":3755,"close":39.57,"high":40.1,"low":39.24,"open":39.4,"volume":9930100},{"timestamp":1648819800,"date":"2022-04-01","index":3756,"close":39.31,"high":39.9,"low":39.01,"open":39.67,"volume":8606300},{"timestamp":1649079000,"date":"2022-04-04","index":3757,"close":39.4,"high":39.62,"low":38.71,"open":39.22,"volume":9482700},{"timestamp":1649165400,"date":"2022-04-05","index":3758,"close":39.03,"high":39.87,"low":38.57,"open":39.51,"volume":12713400},{"timestamp":1649251800,"date":"2022-04-06","index":3759,"close":37.59,"high":38.06,"low":36.72,"open":38.01,"volume":16995200},{"timestamp":1649338200,"date":"2022-04-07","index":3760,"close":37.13,"high":37.5,"low":36.17,"open":37.37,"volume":11688800},{"timestamp":1649424600,"date":"2022-04-08","index":3761,"close":36.74,"high":37.34,"low":36.51,"open":36.98,"volume":8615600},{"timestamp":1649683800,"date":"2022-04-11","index":3762,"close":38.21,"high":38.56,"low":36.53,"open":36.7,"volume":14142900},{"timestamp":1649770200,"date":"2022-04-12","index":3763,"close":38.62,"high":38.95,"low":37.77,"open":38.36,"volume":15762600}],"post":[{"timestamp":1649856600,"date":"2022-04-13","index":3764,"close":41.02,"high":41.1,"low":39.81,"open":40.21,"volume":33528700},{"timestamp":1649943000,"date":"2022-04-14","index":3765,"close":42.36,"high":42.87,"low":41.33,"open":41.97,"volume":29128900},{"timestamp":1650288600,"date":"2022-04-18","index":3766,"close":42.13,"high":43.07,"low":41.85,"open":42.08,"volume":17011900},{"timestamp":1650375000,"date":"2022-04-19","index":3767,"close":43.04,"high":43.77,"low":42.72,"open":42.81,"volume":18453000},{"timestamp":1650461400,"date":"2022-04-20","index":3768,"close":43.54,"high":44.24,"low":43.19,"open":43.28,"volume":17466800},{"timestamp":1650547800,"date":"2022-04-21","index":3769,"close":44.73,"high":46.27,"low":44.54,"open":44.81,"volume":31849600},{"timestamp":1650634200,"date":"2022-04-22","index":3770,"close":43.69,"high":45.35,"low":43.55,"open":45.01,"volume":15557200},{"timestamp":1650893400,"date":"2022-04-25","index":3771,"close":43.27,"high":43.55,"low":42.23,"open":43.4,"volume":15156900},{"timestamp":1650979800,"date":"2022-04-26","index":3772,"close":41.9,"high":43.05,"low":41.55,"open":42.83,"volume":14561200},{"timestamp":1651066200,"date":"2022-04-27","index":3773,"close":43.11,"high":43.44,"low":41.76,"open":42.18,"volume":13640400},{"timestamp":1651152600,"date":"2022-04-28","index":3774,"close":44.33,"high":44.42,"low":42.89,"open":43.51,"volume":11953000}]},{"date":"2022-01-13","estimated":0.14,"reported":0.22,"pre":[{"timestamp":1640788200,"date":"2021-12-29","index":3691,"close":39.16,"high":39.49,"low":38.99,"open":39.33,"volume":7311800},{"timestamp":1640874600,"date":"2021-12-30","index":3692,"close":39.04,"high":39.74,"low":39.02,"open":39.06,"volume":8055600},{"timestamp":1640961000,"date":"2021-12-31","index":3693,"close":39.08,"high":39.46,"low":38.92,"open":39.05,"volume":7166700},{"timestamp":1641220200,"date":"2022-01-03","index":3694,"close":40.29,"high":41.03,"low":39.64,"open":39.79,"volume":12529800},{"timestamp":1641306600,"date":"2022-01-04","index":3695,"close":40.59,"high":41.28,"low":40.33,"open":40.97,"volume":12076300},{"timestamp":1641393000,"date":"2022-01-05","index":3696,"close":40.28,"high":41.28,"low":40.15,"open":40.98,"volume":11214700},{"timestamp":1641479400,"date":"2022-01-06","index":3697,"close":40.11,"high":41.11,"low":39.74,"open":40.82,"volume":9304100},{"timestamp":1641565800,"date":"2022-01-07","index":3698,"close":41.51,"high":41.97,"low":40.44,"open":40.72,"volume":13941600},{"timestamp":1641825000,"date":"2022-01-10","index":3699,"close":40.63,"high":41.8,"low":40.19,"open":41.59,"volume":13086400},{"timestamp":1641911400,"date":"2022-01-11","index":3700,"close":41.23,"high":41.53,"low":40.44,"open":40.58,"volume":11415300},{"timestamp":1641997800,"date":"2022-01-12","index":3701,"close":40.61,"high":41.59,"low":40.56,"open":41.25,"volume":12522300}],"post":[{"timestamp":1642084200,"date":"2022-01-13","index":3702,"close":41.47,"high":42.54,"low":40.45,"open":41.08,"volume":23251900},{"timestamp":1642170600,"date":"2022-01-14","index":3703,"close":40.31,"high":40.86,"low":39.55,"open":40.79,"volume":17141100},{"timestamp":1642516200,"date":"2022-01-18","index":3704,"close":39.54,"high":40.44,"low":39.44,"open":39.9,"volume":15088100},{"timestamp":1642602600,"date":"2022-01-19","index":3705,"close":38.82,"high":39.8,"low":38.73,"open":39.5,"volume":10958600},{"timestamp":1642689000,"date":"2022-01-20","index":3706,"close":38.84,"high":40.16,"low":38.76,"open":39.05,"volume":12935700},{"timestamp":1642775400,"date":"2022-01-21","index":3707,"close":37.86,"high":38.83,"low":37.36,"open":38.83,"volume":17872100},{"timestamp":1643034600,"date":"2022-01-24","index":3708,"close":37.91,"high":37.93,"low":35.88,"open":36.95,"volume":19890100},{"timestamp":1643121000,"date":"2022-01-25","index":3709,"close":38.72,"high":38.87,"low":37.3,"open":37.5,"volume":14674100},{"timestamp":1643207400,"date":"2022-01-26","index":3710,"close":38.76,"high":39.96,"low":38.34,"open":39.31,"volume":12451700},{"timestamp":1643293800,"date":"2022-01-27","index":3711,"close":38.34,"high":40.03,"low":38.03,"open":39.24,"volume":12297400},{"timestamp":1643380200,"date":"2022-01-28","index":3712,"close":38.28,"high":38.39,"low":36.77,"open":38.11,"volume":12889100}]},{"date":"2021-10-13","estimated":0.17,"reported":0.3,"pre":[{"timestamp":1632835800,"date":"2021-09-28","index":3627,"close":43.44,"high":44.21,"low":43.31,"open":43.66,"volume":9434700},{"timestamp":1632922200,"date":"2021-09-29","index":3628,"close":43.36,"high":43.99,"low":42.75,"open":43.69,"volume":9141100},{"timestamp":1633008600,"date":"2021-09-30","index":3629,"close":42.61,"high":43.08,"low":42.37,"open":43.06,"volume":9789200},{"timestamp":1633095000,"date":"2021-10-01","index":3630,"close":45.38,"high":45.65,"low":43.89,"open":43.95,"volume":19205700},{"timestamp":1633354200,"date":"2021-10-04","index":3631,"close":44.96,"high":46,"low":44.81,"open":45.79,"volume":13342500},{"timestamp":1633440600,"date":"2021-10-05","index":3632,"close":44.74,"high":45.56,"low":44.46,"open":44.99,"volume":9596000},{"timestamp":1633527000,"date":"2021-10-06","index":3633,"close":44.02,"high":44.14,"low":43.22,"open":43.71,"volume":10145800},{"timestamp":1633613400,"date":"2021-10-07","index":3634,"close":43.68,"high":44.58,"low":43.52,"open":44.52,"volume":8881200},{"timestamp":1633699800,"date":"2021-10-08","index":3635,"close":43.38,"high":43.8,"low":43.09,"open":43.79,"volume":7340600},{"timestamp":1633959000,"date":"2021-10-11","index":3636,"close":43.19,"high":43.94,"low":42.72,"open":42.99,"volume":9085700},{"timestamp":1634045400,"date":"2021-10-12","index":3637,"close":43.54,"high":43.81,"low":42.77,"open":43.04,"volume":10515200}],"post":[{"timestamp":1634131800,"date":"2021-10-13","index":3638,"close":41.03,"high":42.74,"low":40.89,"open":42.74,"volume":28236900},{"timestamp":1634218200,"date":"2021-10-14","index":3639,"close":41.2,"high":41.49,"low":40.88,"open":41.18,"volume":16285400},{"timestamp":1634304600,"date":"2021-10-15","index":3640,"close":40.99,"high":42.27,"low":40.95,"open":41.89,"volume":13860300},{"timestamp":1634563800,"date":"2021-10-18","index":3641,"close":41.01,"high":41.41,"low":40.52,"open":40.67,"volume":10140200},{"timestamp":1634650200,"date":"2021-10-19","index":3642,"close":40.45,"high":41.07,"low":40.34,"open":41.03,"volume":11314400},{"timestamp":1634736600,"date":"2021-10-20","index":3643,"close":40.3,"high":41.07,"low":39.91,"open":40.15,"volume":15162600},{"timestamp":1634823000,"date":"2021-10-21","index":3644,"close":40.4,"high":40.75,"low":40.02,"open":40.5,"volume":10694400},{"timestamp":1634909400,"date":"2021-10-22","index":3645,"close":39.74,"high":40.39,"low":39.65,"open":40.01,"volume":9461900},{"timestamp":1635168600,"date":"2021-10-25","index":3646,"close":39.51,"high":39.91,"low":39.37,"open":39.8,"volume":9090500},{"timestamp":1635255000,"date":"2021-10-26","index":3647,"close":39.71,"high":40.29,"low":39.46,"open":39.91,"volume":8951200},{"timestamp":1635341400,"date":"2021-10-27","index":3648,"close":39.07,"high":39.93,"low":39.02,"open":39.84,"volume":8341800}]},{"date":"2021-07-14","estimated":-1.38,"reported":-1.07,"pre":[{"timestamp":1624887000,"date":"2021-06-28","index":3563,"close":43.12,"high":44.1,"low":42.58,"open":44.1,"volume":17441500},{"timestamp":1624973400,"date":"2021-06-29","index":3564,"close":42.87,"high":43.48,"low":42.81,"open":43,"volume":9477800},{"timestamp":1625059800,"date":"2021-06-30","index":3565,"close":43.26,"high":43.59,"low":42.81,"open":42.83,"volume":7845500},{"timestamp":1625146200,"date":"2021-07-01","index":3566,"close":44.23,"high":44.42,"low":43.5,"open":43.5,"volume":9873800},{"timestamp":1625232600,"date":"2021-07-02","index":3567,"close":44.15,"high":44.3,"low":43.72,"open":44.09,"volume":5759900},{"timestamp":1625578200,"date":"2021-07-06","index":3568,"close":43.24,"high":44.54,"low":43,"open":44.31,"volume":7881000},{"timestamp":1625664600,"date":"2021-07-07","index":3569,"close":42.54,"high":43.47,"low":41.95,"open":42.95,"volume":11858300},{"timestamp":1625751000,"date":"2021-07-08","index":3570,"close":42.07,"high":42.8,"low":41.12,"open":41.72,"volume":10363900},{"timestamp":1625837400,"date":"2021-07-09","index":3571,"close":42.92,"high":43.2,"low":42.3,"open":42.47,"volume":7707100},{"timestamp":1626096600,"date":"2021-07-12","index":3572,"close":42.85,"high":43.38,"low":42.03,"open":42.37,"volume":10626000},{"timestamp":1626183000,"date":"2021-07-13","index":3573,"close":41.33,"high":42.55,"low":41.19,"open":42.3,"volume":14610400}],"post":[{"timestamp":1626269400,"date":"2021-07-14","index":3574,"close":40.68,"high":42.2,"low":40.12,"open":41.53,"volume":31085700},{"timestamp":1626355800,"date":"2021-07-15","index":3575,"close":41.35,"high":42.27,"low":40.68,"open":41.19,"volume":20896300},{"timestamp":1626442200,"date":"2021-07-16","index":3576,"close":40.06,"high":42.05,"low":39.84,"open":41.83,"volume":16726600},{"timestamp":1626701400,"date":"2021-07-19","index":3577,"close":38.56,"high":39,"low":37.56,"open":38.27,"volume":27073800},{"timestamp":1626787800,"date":"2021-07-20","index":3578,"close":40.66,"high":40.82,"low":38.43,"open":38.63,"volume":17690600},{"timestamp":1626874200,"date":"2021-07-21","index":3579,"close":41.61,"high":42.2,"low":41,"open":41.01,"volume":19145300},{"timestamp":1626960600,"date":"2021-07-22","index":3580,"close":41.06,"high":41.56,"low":40.41,"open":41.34,"volume":10850600},{"timestamp":1627047000,"date":"2021-07-23","index":3581,"close":40.41,"high":41.63,"low":40.32,"open":41.32,"volume":10101600},{"timestamp":1627306200,"date":"2021-07-26","index":3582,"close":41.67,"high":41.7,"low":40.31,"open":40.34,"volume":10014900},{"timestamp":1627392600,"date":"2021-07-27","index":3583,"close":40.96,"high":41.49,"low":40.5,"open":41.36,"volume":10508200},{"timestamp":1627479000,"date":"2021-07-28","index":3584,"close":41.3,"high":41.65,"low":40.63,"open":41.37,"volume":7538600}]},{"date":"2021-04-15","estimated":-3.17,"reported":-3.55,"pre":[{"timestamp":1617111000,"date":"2021-03-30","index":3501,"close":48.9,"high":49.04,"low":47.42,"open":47.7,"volume":10787500},{"timestamp":1617197400,"date":"2021-03-31","index":3502,"close":48.28,"high":49.02,"low":48.11,"open":48.8,"volume":9469200},{"timestamp":1617283800,"date":"2021-04-01","index":3503,"close":48.83,"high":49.21,"low":48.28,"open":48.59,"volume":9570000},{"timestamp":1617629400,"date":"2021-04-05","index":3504,"close":50.25,"high":50.98,"low":49.47,"open":49.58,"volume":14599900},{"timestamp":1617715800,"date":"2021-04-06","index":3505,"close":51.65,"high":51.81,"low":50.54,"open":50.7,"volume":14652500},{"timestamp":1617802200,"date":"2021-04-07","index":3506,"close":50.2,"high":51.82,"low":50.03,"open":51.8,"volume":12244300},{"timestamp":1617888600,"date":"2021-04-08","index":3507,"close":49.81,"high":50.21,"low":49.14,"open":49.75,"volume":13546900},{"timestamp":1617975000,"date":"2021-04-09","index":3508,"close":49.27,"high":49.81,"low":48.83,"open":49.81,"volume":9785400},{"timestamp":1618234200,"date":"2021-04-12","index":3509,"close":48.82,"high":49.14,"low":48.17,"open":49.06,"volume":11070300},{"timestamp":1618320600,"date":"2021-04-13","index":3510,"close":48.26,"high":48.5,"low":46.57,"open":47.45,"volume":18287600},{"timestamp":1618407000,"date":"2021-04-14","index":3511,"close":48.17,"high":49.5,"low":47.92,"open":49.07,"volume":12520400}],"post":[{"timestamp":1618493400,"date":"2021-04-15","index":3512,"close":46.82,"high":49.05,"low":46.15,"open":48.86,"volume":22267900},{"timestamp":1618579800,"date":"2021-04-16","index":3513,"close":46.64,"high":47.43,"low":46.34,"open":47,"volume":12236400},{"timestamp":1618839000,"date":"2021-04-19","index":3514,"close":46.15,"high":46.47,"low":45.63,"open":46.43,"volume":9579400},{"timestamp":1618925400,"date":"2021-04-20","index":3515,"close":44.45,"high":45.52,"low":43.76,"open":45.5,"volume":15627800},{"timestamp":1619011800,"date":"2021-04-21","index":3516,"close":45.7,"high":45.74,"low":43.34,"open":44,"volume":16267100},{"timestamp":1619098200,"date":"2021-04-22","index":3517,"close":44.65,"high":46.33,"low":44.63,"open":46.06,"volume":17303200},{"timestamp":1619184600,"date":"2021-04-23","index":3518,"close":45.8,"high":45.94,"low":44.45,"open":44.81,"volume":9162700},{"timestamp":1619443800,"date":"2021-04-26","index":3519,"close":46.61,"high":47.1,"low":46.12,"open":46.5,"volume":11260000},{"timestamp":1619530200,"date":"2021-04-27","index":3520,"close":46.34,"high":46.74,"low":46.09,"open":46.66,"volume":8151600},{"timestamp":1619616600,"date":"2021-04-28","index":3521,"close":46.44,"high":46.75,"low":46.09,"open":46.25,"volume":7209200},{"timestamp":1619703000,"date":"2021-04-29","index":3522,"close":46.38,"high":47.01,"low":46.06,"open":46.91,"volume":8222300}]},{"date":"2021-01-14","estimated":-2.5,"reported":-2.53,"pre":[{"timestamp":1609252200,"date":"2020-12-29","index":3439,"close":40.03,"high":40.84,"low":39.9,"open":40.84,"volume":8142800},{"timestamp":1609338600,"date":"2020-12-30","index":3440,"close":40.56,"high":40.91,"low":39.89,"open":40,"volume":8504600},{"timestamp":1609425000,"date":"2020-12-31","index":3441,"close":40.21,"high":40.74,"low":39.76,"open":40.3,"volume":8705700},{"timestamp":1609770600,"date":"2021-01-04","index":3442,"close":38.73,"high":40.34,"low":38.33,"open":40.17,"volume":15123400},{"timestamp":1609857000,"date":"2021-01-05","index":3443,"close":39.55,"high":40.09,"low":38.45,"open":38.49,"volume":12317200},{"timestamp":1609943400,"date":"2021-01-06","index":3444,"close":40.38,"high":40.9,"low":39.54,"open":39.64,"volume":12881100},{"timestamp":1610029800,"date":"2021-01-07","index":3445,"close":40.23,"high":40.95,"low":40.21,"open":40.45,"volume":9136300},{"timestamp":1610116200,"date":"2021-01-08","index":3446,"close":40.02,"high":40.69,"low":39.77,"open":40.41,"volume":9497500},{"timestamp":1610375400,"date":"2021-01-11","index":3447,"close":39.41,"high":39.99,"low":38.9,"open":39.08,"volume":11748800},{"timestamp":1610461800,"date":"2021-01-12","index":3448,"close":40.3,"high":40.41,"low":39.16,"open":39.69,"volume":9725000},{"timestamp":1610548200,"date":"2021-01-13","index":3449,"close":40.45,"high":40.74,"low":39.63,"open":40.01,"volume":10852500}],"post":[{"timestamp":1610634600,"date":"2021-01-14","index":3450,"close":41.47,"high":42.64,"low":41.12,"open":41.21,"volume":17658300},{"timestamp":1610721000,"date":"2021-01-15","index":3451,"close":39.98,"high":41.67,"low":39.96,"open":41.67,"volume":15465500},{"timestamp":1611066600,"date":"2021-01-19","index":3452,"close":40.31,"high":40.65,"low":39.8,"open":40.31,"volume":11530700},{"timestamp":1611153000,"date":"2021-01-20","index":3453,"close":41.62,"high":41.77,"low":40.5,"open":40.69,"volume":11335700},{"timestamp":1611239400,"date":"2021-01-21","index":3454,"close":40.67,"high":41.43,"low":40.17,"open":41.31,"volume":11134200},{"timestamp":1611325800,"date":"2021-01-22","index":3455,"close":40,"high":40.27,"low":39.81,"open":40,"volume":11310100},{"timestamp":1611585000,"date":"2021-01-25","index":3456,"close":38.9,"high":39.75,"low":38.42,"open":39.63,"volume":15964900},{"timestamp":1611671400,"date":"2021-01-26","index":3457,"close":39.32,"high":39.64,"low":38.98,"open":39.26,"volume":10599400},{"timestamp":1611757800,"date":"2021-01-27","index":3458,"close":38.52,"high":39.23,"low":38.16,"open":38.63,"volume":16953400},{"timestamp":1611844200,"date":"2021-01-28","index":3459,"close":40.08,"high":40.37,"low":38.99,"open":39.55,"volume":21654000},{"timestamp":1611930600,"date":"2021-01-29","index":3460,"close":37.96,"high":39.83,"low":37.74,"open":39.27,"volume":17989700}]},{"date":"2020-10-13","estimated":-3,"reported":-3.3,"pre":[{"timestamp":1601299800,"date":"2020-09-28","index":3375,"close":31.34,"high":31.96,"low":30.14,"open":30.6,"volume":22098400},{"timestamp":1601386200,"date":"2020-09-29","index":3376,"close":30.61,"high":31.11,"low":30.3,"open":31.1,"volume":14785600},{"timestamp":1601472600,"date":"2020-09-30","index":3377,"close":30.58,"high":31.85,"low":30.48,"open":30.99,"volume":16664100},{"timestamp":1601559000,"date":"2020-10-01","index":3378,"close":31.1,"high":31.36,"low":30.58,"open":30.99,"volume":12501900},{"timestamp":1601645400,"date":"2020-10-02","index":3379,"close":31.75,"high":32.3,"low":29.61,"open":29.75,"volume":27126000},{"timestamp":1601904600,"date":"2020-10-05","index":3380,"close":32,"high":32.43,"low":31.52,"open":32.35,"volume":14807100},{"timestamp":1601991000,"date":"2020-10-06","index":3381,"close":31.06,"high":32.72,"low":30.91,"open":32.63,"volume":20317100},{"timestamp":1602077400,"date":"2020-10-07","index":3382,"close":32.15,"high":32.36,"low":31.64,"open":32.22,"volume":15416600},{"timestamp":1602163800,"date":"2020-10-08","index":3383,"close":32.68,"high":33,"low":31.92,"open":32.69,"volume":18123800},{"timestamp":1602250200,"date":"2020-10-09","index":3384,"close":32.81,"high":33.27,"low":32.29,"open":32.71,"volume":16730600},{"timestamp":1602509400,"date":"2020-10-12","index":3385,"close":32.64,"high":32.81,"low":32.3,"open":32.68,"volume":12065800}],"post":[{"timestamp":1602595800,"date":"2020-10-13","index":3386,"close":31.77,"high":32.39,"low":31.48,"open":31.9,"volume":22421200},{"timestamp":1602682200,"date":"2020-10-14","index":3387,"close":31.76,"high":32.32,"low":31.65,"open":31.77,"volume":16497900},{"timestamp":1602768600,"date":"2020-10-15","index":3388,"close":31.34,"high":31.46,"low":30.69,"open":31.38,"volume":11922300},{"timestamp":1602855000,"date":"2020-10-16","index":3389,"close":31.47,"high":31.76,"low":31.24,"open":31.4,"volume":11143600},{"timestamp":1603114200,"date":"2020-10-19","index":3390,"close":31.5,"high":32.27,"low":31.31,"open":31.7,"volume":14588700},{"timestamp":1603200600,"date":"2020-10-20","index":3391,"close":31.98,"high":32.41,"low":31.59,"open":31.97,"volume":14244300},{"timestamp":1603287000,"date":"2020-10-21","index":3392,"close":31.5,"high":31.94,"low":31.37,"open":31.89,"volume":11292300},{"timestamp":1603373400,"date":"2020-10-22","index":3393,"close":33.72,"high":33.81,"low":31.72,"open":31.87,"volume":25713700},{"timestamp":1603459800,"date":"2020-10-23","index":3394,"close":34,"high":34.04,"low":32.9,"open":33.52,"volume":15247300},{"timestamp":1603719000,"date":"2020-10-26","index":3395,"close":31.93,"high":33.5,"low":31.53,"open":33.5,"volume":16558300},{"timestamp":1603805400,"date":"2020-10-27","index":3396,"close":30.71,"high":32.06,"low":30.69,"open":31.75,"volume":13442000}]},{"date":"2020-07-14","estimated":-4.07,"reported":-4.43,"pre":[{"timestamp":1593178200,"date":"2020-06-26","index":3311,"close":26.91,"high":28.1,"low":26.24,"open":28.02,"volume":45683400},{"timestamp":1593437400,"date":"2020-06-29","index":3312,"close":28.61,"high":28.82,"low":26.58,"open":27.2,"volume":38727300},{"timestamp":1593523800,"date":"2020-06-30","index":3313,"close":28.05,"high":28.66,"low":27.6,"open":28.35,"volume":27054800},{"timestamp":1593610200,"date":"2020-07-01","index":3314,"close":27.7,"high":29.85,"low":27.49,"open":29.02,"volume":39305300},{"timestamp":1593696600,"date":"2020-07-02","index":3315,"close":27.72,"high":28.73,"low":27.6,"open":28.54,"volume":29240100},{"timestamp":1594042200,"date":"2020-07-06","index":3316,"close":28.44,"high":28.63,"low":27.28,"open":28.24,"volume":27345200},{"timestamp":1594128600,"date":"2020-07-07","index":3317,"close":27.01,"high":27.95,"low":26.86,"open":27.86,"volume":24598100},{"timestamp":1594215000,"date":"2020-07-08","index":3318,"close":27.01,"high":27.28,"low":26.2,"open":26.65,"volume":27214100},{"timestamp":1594301400,"date":"2020-07-09","index":3319,"close":25.65,"high":26.92,"low":25.22,"open":26.79,"volume":31219800},{"timestamp":1594387800,"date":"2020-07-10","index":3320,"close":27.09,"high":27.26,"low":25.15,"open":25.3,"volume":31349400},{"timestamp":1594647000,"date":"2020-07-13","index":3321,"close":26.82,"high":27.62,"low":26.31,"open":27.23,"volume":34133100}],"post":[{"timestamp":1594733400,"date":"2020-07-14","index":3322,"close":26.11,"high":26.75,"low":25.46,"open":25.64,"volume":42273300},{"timestamp":1594819800,"date":"2020-07-15","index":3323,"close":28.6,"high":28.88,"low":26.92,"open":27.5,"volume":47726600},{"timestamp":1594906200,"date":"2020-07-16","index":3324,"close":27.26,"high":27.95,"low":27.04,"open":27.56,"volume":25914200},{"timestamp":1594992600,"date":"2020-07-17","index":3325,"close":27.05,"high":27.73,"low":26.94,"open":27.33,"volume":20920100},{"timestamp":1595251800,"date":"2020-07-20","index":3326,"close":26.22,"high":27.42,"low":26.03,"open":27,"volume":21574500},{"timestamp":1595338200,"date":"2020-07-21","index":3327,"close":26.43,"high":26.95,"low":26.35,"open":26.5,"volume":20930300},{"timestamp":1595424600,"date":"2020-07-22","index":3328,"close":26.25,"high":26.82,"low":26.11,"open":26.23,"volume":16710800},{"timestamp":1595511000,"date":"2020-07-23","index":3329,"close":26.78,"high":27.7,"low":25.78,"open":26,"volume":28110700},{"timestamp":1595597400,"date":"2020-07-24","index":3330,"close":25.96,"high":26.64,"low":25.88,"open":26.48,"volume":16774900},{"timestamp":1595856600,"date":"2020-07-27","index":3331,"close":25.5,"high":26.16,"low":25.37,"open":25.95,"volume":18849800},{"timestamp":1595943000,"date":"2020-07-28","index":3332,"close":25.94,"high":26.3,"low":25.34,"open":25.35,"volume":18615600}]},{"date":"2020-04-22","estimated":-0.7,"reported":-0.51,"pre":[{"timestamp":1586179800,"date":"2020-04-06","index":3254,"close":22.32,"high":23.5,"low":20.76,"open":22.31,"volume":95093000},{"timestamp":1586266200,"date":"2020-04-07","index":3255,"close":22.25,"high":25.85,"low":21.9,"open":25.21,"volume":98907200},{"timestamp":1586352600,"date":"2020-04-08","index":3256,"close":23.23,"high":23.64,"low":22.53,"open":23.09,"volume":67565200},{"timestamp":1586439000,"date":"2020-04-09","index":3257,"close":24.39,"high":25.53,"low":23.35,"open":25.4,"volume":91692900},{"timestamp":1586784600,"date":"2020-04-13","index":3258,"close":23.25,"high":25.06,"low":22.08,"open":24.98,"volume":76173000},{"timestamp":1586871000,"date":"2020-04-14","index":3259,"close":24.54,"high":25.29,"low":23.83,"open":23.99,"volume":60843600},{"timestamp":1586957400,"date":"2020-04-15","index":3260,"close":24.35,"high":25.5,"low":23.31,"open":24.91,"volume":88092500},{"timestamp":1587043800,"date":"2020-04-16","index":3261,"close":22.78,"high":23.8,"low":22.63,"open":23.76,"volume":57610200},{"timestamp":1587130200,"date":"2020-04-17","index":3262,"close":24.27,"high":24.61,"low":23.59,"open":24.15,"volume":52594500},{"timestamp":1587389400,"date":"2020-04-20","index":3263,"close":23.64,"high":24.12,"low":22.91,"open":23.44,"volume":42950800},{"timestamp":1587475800,"date":"2020-04-21","index":3264,"close":23.1,"high":23.77,"low":22.8,"open":23.02,"volume":38616700}],"post":[{"timestamp":1587562200,"date":"2020-04-22","index":3265,"close":22.47,"high":23.94,"low":21.63,"open":23.88,"volume":70143800},{"timestamp":1587648600,"date":"2020-04-23","index":3266,"close":22.48,"high":22.96,"low":22.41,"open":22.65,"volume":43581800},{"timestamp":1587735000,"date":"2020-04-24","index":3267,"close":22.41,"high":22.68,"low":21.75,"open":22.53,"volume":43694600},{"timestamp":1587994200,"date":"2020-04-27","index":3268,"close":22.16,"high":23.44,"low":22,"open":22.83,"volume":50561700},{"timestamp":1588080600,"date":"2020-04-28","index":3269,"close":24.34,"high":24.9,"low":22.65,"open":23,"volume":83972100},{"timestamp":1588167000,"date":"2020-04-29","index":3270,"close":27.32,"high":27.6,"low":25.5,"open":25.69,"volume":81614900},{"timestamp":1588253400,"date":"2020-04-30","index":3271,"close":25.91,"high":27.23,"low":25.5,"open":26.7,"volume":63570700},{"timestamp":1588339800,"date":"2020-05-01","index":3272,"close":24.12,"high":25.4,"low":23.72,"open":24.95,"volume":45146100},{"timestamp":1588599000,"date":"2020-05-04","index":3273,"close":22.57,"high":22.79,"low":20.5,"open":21.19,"volume":91387100},{"timestamp":1588685400,"date":"2020-05-05","index":3274,"close":21.71,"high":23.5,"low":21.51,"open":23.02,"volume":51178700},{"timestamp":1588771800,"date":"2020-05-06","index":3275,"close":21,"high":22.1,"low":20.75,"open":21.76,"volume":52949200}]},{"date":"2020-01-14","estimated":1.4,"reported":1.7,"pre":[{"timestamp":1577457000,"date":"2019-12-27","index":3186,"close":59.08,"high":59.65,"low":58.79,"open":59.63,"volume":3538600},{"timestamp":1577716200,"date":"2019-12-30","index":3187,"close":58.66,"high":59.3,"low":58.24,"open":59.25,"volume":3779300},{"timestamp":1577802600,"date":"2019-12-31","index":3188,"close":58.48,"high":58.73,"low":58.34,"open":58.49,"volume":2917300},{"timestamp":1577975400,"date":"2020-01-02","index":3189,"close":59.04,"high":59.39,"low":58.45,"open":58.93,"volume":4459200},{"timestamp":1578061800,"date":"2020-01-03","index":3190,"close":58.06,"high":58.12,"low":56.91,"open":57.5,"volume":9078100},{"timestamp":1578321000,"date":"2020-01-06","index":3191,"close":57.66,"high":57.76,"low":56.66,"open":56.99,"volume":5504300},{"timestamp":1578407400,"date":"2020-01-07","index":3192,"close":57.61,"high":58.07,"low":57.47,"open":57.91,"volume":5563000},{"timestamp":1578493800,"date":"2020-01-08","index":3193,"close":58.85,"high":59.4,"low":57.73,"open":57.75,"volume":8519000},{"timestamp":1578580200,"date":"2020-01-09","index":3194,"close":58.96,"high":59.47,"low":58.58,"open":59.26,"volume":5336700},{"timestamp":1578666600,"date":"2020-01-10","index":3195,"close":59.24,"high":59.49,"low":58.62,"open":59.25,"volume":8279700},{"timestamp":1578925800,"date":"2020-01-13","index":3196,"close":59.49,"high":59.7,"low":59.03,"open":59.03,"volume":8414200}],"post":[{"timestamp":1579012200,"date":"2020-01-14","index":3197,"close":61.45,"high":62.25,"low":60.86,"open":62.04,"volume":16454100},{"timestamp":1579098600,"date":"2020-01-15","index":3198,"close":61.62,"high":61.94,"low":61.03,"open":61.54,"volume":7953400},{"timestamp":1579185000,"date":"2020-01-16","index":3199,"close":61.88,"high":62.48,"low":61.63,"open":62.06,"volume":4950300},{"timestamp":1579271400,"date":"2020-01-17","index":3200,"close":62.03,"high":62.48,"low":61.87,"open":62.13,"volume":5770000},{"timestamp":1579617000,"date":"2020-01-21","index":3201,"close":60.34,"high":61.61,"low":58.43,"open":61.25,"volume":16592000},{"timestamp":1579703400,"date":"2020-01-22","index":3202,"close":59.64,"high":60.72,"low":59.56,"open":60.63,"volume":7096400},{"timestamp":1579789800,"date":"2020-01-23","index":3203,"close":60.27,"high":60.38,"low":58.19,"open":59.19,"volume":7774500},{"timestamp":1579876200,"date":"2020-01-24","index":3204,"close":58.81,"high":60.21,"low":57.84,"open":60.1,"volume":10989500},{"timestamp":1580135400,"date":"2020-01-27","index":3205,"close":56.83,"high":57.18,"low":55.62,"open":56.49,"volume":13090200},{"timestamp":1580221800,"date":"2020-01-28","index":3206,"close":57.48,"high":57.97,"low":56.75,"open":57.55,"volume":6343700},{"timestamp":1580308200,"date":"2020-01-29","index":3207,"close":56.65,"high":57.8,"low":56.57,"open":57.64,"volume":5662000}]},{"date":"2019-10-10","estimated":2.26,"reported":2.32,"pre":[{"timestamp":1569418200,"date":"2019-09-25","index":3121,"close":58.31,"high":58.49,"low":57.68,"open":58.04,"volume":3193100},{"timestamp":1569504600,"date":"2019-09-26","index":3122,"close":58.78,"high":58.81,"low":57.93,"open":58.11,"volume":3795400},{"timestamp":1569591000,"date":"2019-09-27","index":3123,"close":58.28,"high":59.38,"low":58.16,"open":58.97,"volume":4395800},{"timestamp":1569850200,"date":"2019-09-30","index":3124,"close":57.6,"high":58.69,"low":57.52,"open":58.51,"volume":5208200},{"timestamp":1569936600,"date":"2019-10-01","index":3125,"close":57.01,"high":58.68,"low":56.65,"open":58.05,"volume":7102200},{"timestamp":1570023000,"date":"2019-10-02","index":3126,"close":54.35,"high":55.75,"low":52.87,"open":55.74,"volume":13770400},{"timestamp":1570109400,"date":"2019-10-03","index":3127,"close":52.83,"high":53.86,"low":51.81,"open":53.12,"volume":14346800},{"timestamp":1570195800,"date":"2019-10-04","index":3128,"close":53.81,"high":53.96,"low":52.68,"open":52.85,"volume":6620900},{"timestamp":1570455000,"date":"2019-10-07","index":3129,"close":53.36,"high":54.11,"low":53.24,"open":53.75,"volume":8659800},{"timestamp":1570541400,"date":"2019-10-08","index":3130,"close":53.2,"high":54.1,"low":52.89,"open":53.02,"volume":8039400},{"timestamp":1570627800,"date":"2019-10-09","index":3131,"close":53.92,"high":54.4,"low":53.59,"open":54.01,"volume":7615300}],"post":[{"timestamp":1570714200,"date":"2019-10-10","index":3132,"close":53.1,"high":53.26,"low":51.07,"open":51.95,"volume":22703500},{"timestamp":1570800600,"date":"2019-10-11","index":3133,"close":52.95,"high":53.77,"low":52.64,"open":53.5,"volume":10935000},{"timestamp":1571059800,"date":"2019-10-14","index":3134,"close":52.99,"high":53.2,"low":51.97,"open":52.05,"volume":6631900},{"timestamp":1571146200,"date":"2019-10-15","index":3135,"close":53.64,"high":53.99,"low":53.01,"open":53.21,"volume":8413300},{"timestamp":1571232600,"date":"2019-10-16","index":3136,"close":53.17,"high":54.13,"low":53.07,"open":53.75,"volume":5532800},{"timestamp":1571319000,"date":"2019-10-17","index":3137,"close":53.37,"high":53.76,"low":53.25,"open":53.52,"volume":4402000},{"timestamp":1571405400,"date":"2019-10-18","index":3138,"close":53.83,"high":53.99,"low":53.18,"open":53.19,"volume":6966400},{"timestamp":1571664600,"date":"2019-10-21","index":3139,"close":54.58,"high":54.98,"low":54.1,"open":54.19,"volume":6699600},{"timestamp":1571751000,"date":"2019-10-22","index":3140,"close":54.65,"high":54.96,"low":54.06,"open":54.69,"volume":5646900},{"timestamp":1571837400,"date":"2019-10-23","index":3141,"close":53.81,"high":54.24,"low":53.6,"open":54.05,"volume":4876100},{"timestamp":1571923800,"date":"2019-10-24","index":3142,"close":53.79,"high":54.66,"low":53.48,"open":54.3,"volume":4825300}]},{"date":"2019-07-11","estimated":2.28,"reported":2.35,"pre":[{"timestamp":1561469400,"date":"2019-06-25","index":3057,"close":55.92,"high":56.72,"low":55.86,"open":56.05,"volume":3579600},{"timestamp":1561555800,"date":"2019-06-26","index":3058,"close":56.38,"high":56.81,"low":55.84,"open":56.07,"volume":4437700},{"timestamp":1561642200,"date":"2019-06-27","index":3059,"close":56.82,"high":57.42,"low":56.5,"open":56.75,"volume":4375400},{"timestamp":1561728600,"date":"2019-06-28","index":3060,"close":56.75,"high":57.42,"low":56.7,"open":56.89,"volume":8034800},{"timestamp":1561987800,"date":"2019-07-01","index":3061,"close":57.79,"high":57.9,"low":57.25,"open":57.3,"volume":5009000},{"timestamp":1562074200,"date":"2019-07-02","index":3062,"close":58.54,"high":59.22,"low":58.09,"open":58.6,"volume":6837100},{"timestamp":1562160600,"date":"2019-07-03","index":3063,"close":59.15,"high":59.62,"low":58.89,"open":59,"volume":3303900},{"timestamp":1562333400,"date":"2019-07-05","index":3064,"close":58.7,"high":59.39,"low":57.85,"open":59.15,"volume":5896900},{"timestamp":1562592600,"date":"2019-07-08","index":3065,"close":59.37,"high":59.67,"low":58.84,"open":58.9,"volume":7800600},{"timestamp":1562679000,"date":"2019-07-09","index":3066,"close":58.96,"high":59.99,"low":58.56,"open":59.57,"volume":7870200},{"timestamp":1562765400,"date":"2019-07-10","index":3067,"close":59.47,"high":59.67,"low":58.76,"open":59.34,"volume":7781300}],"post":[{"timestamp":1562851800,"date":"2019-07-11","index":3068,"close":60.16,"high":60.79,"low":59.47,"open":60.25,"volume":12695600},{"timestamp":1562938200,"date":"2019-07-12","index":3069,"close":61.65,"high":62.24,"low":60.02,"open":60.23,"volume":10045700},{"timestamp":1563197400,"date":"2019-07-15","index":3070,"close":61.7,"high":62.41,"low":61.31,"open":61.57,"volume":5889000},{"timestamp":1563283800,"date":"2019-07-16","index":3071,"close":63.16,"high":63.26,"low":61.72,"open":61.88,"volume":10319700},{"timestamp":1563370200,"date":"2019-07-17","index":3072,"close":62.25,"high":63.27,"low":62.19,"open":63.23,"volume":7532000},{"timestamp":1563456600,"date":"2019-07-18","index":3073,"close":62.66,"high":62.66,"low":61.64,"open":61.77,"volume":4482200},{"timestamp":1563543000,"date":"2019-07-19","index":3074,"close":60.91,"high":63.09,"low":60.86,"open":62.86,"volume":7902700},{"timestamp":1563802200,"date":"2019-07-22","index":3075,"close":61.29,"high":61.63,"low":61.06,"open":61.45,"volume":4786300},{"timestamp":1563888600,"date":"2019-07-23","index":3076,"close":63.09,"high":63.11,"low":61.27,"open":61.45,"volume":7452200},{"timestamp":1563975000,"date":"2019-07-24","index":3077,"close":63.16,"high":63.44,"low":62.38,"open":62.39,"volume":5718800},{"timestamp":1564061400,"date":"2019-07-25","index":3078,"close":62.23,"high":63.13,"low":61.84,"open":62.77,"volume":5351700}]},{"date":"2019-04-10","estimated":0.9,"reported":0.96,"pre":[{"timestamp":1553607000,"date":"2019-03-26","index":2994,"close":49.09,"high":49.63,"low":48.68,"open":49.36,"volume":5321500},{"timestamp":1553693400,"date":"2019-03-27","index":2995,"close":49.97,"high":50.53,"low":48.98,"open":49.05,"volume":7907200},{"timestamp":1553779800,"date":"2019-03-28","index":2996,"close":50.32,"high":50.65,"low":49.9,"open":50.11,"volume":6600100},{"timestamp":1553866200,"date":"2019-03-29","index":2997,"close":51.65,"high":51.75,"low":50.38,"open":50.73,"volume":9162100},{"timestamp":1554125400,"date":"2019-04-01","index":2998,"close":52.18,"high":52.33,"low":51.52,"open":51.82,"volume":8501400},{"timestamp":1554211800,"date":"2019-04-02","index":2999,"close":55.33,"high":55.94,"low":53.92,"open":54.53,"volume":15920700},{"timestamp":1554298200,"date":"2019-04-03","index":3000,"close":57,"high":57.57,"low":55.81,"open":55.96,"volume":13277600},{"timestamp":1554384600,"date":"2019-04-04","index":3001,"close":57.22,"high":57.67,"low":56.37,"open":57.46,"volume":8998000},{"timestamp":1554471000,"date":"2019-04-05","index":3002,"close":57.73,"high":58.2,"low":57.33,"open":57.44,"volume":6918300},{"timestamp":1554730200,"date":"2019-04-08","index":3003,"close":57.71,"high":57.9,"low":56.91,"open":57.5,"volume":7921600},{"timestamp":1554816600,"date":"2019-04-09","index":3004,"close":56.95,"high":57.44,"low":56.78,"open":57.2,"volume":9581600}],"post":[{"timestamp":1554903000,"date":"2019-04-10","index":3005,"close":57.86,"high":58.97,"low":56.77,"open":58.97,"volume":14398200},{"timestamp":1554989400,"date":"2019-04-11","index":3006,"close":58.39,"high":58.84,"low":57.82,"open":57.95,"volume":8452400},{"timestamp":1555075800,"date":"2019-04-12","index":3007,"close":58.05,"high":58.84,"low":57.55,"open":58.83,"volume":7693900},{"timestamp":1555335000,"date":"2019-04-15","index":3008,"close":57.45,"high":58.49,"low":57.37,"open":58,"volume":5327000},{"timestamp":1555421400,"date":"2019-04-16","index":3009,"close":58.11,"high":58.12,"low":57.65,"open":57.66,"volume":3970200},{"timestamp":1555507800,"date":"2019-04-17","index":3010,"close":58.43,"high":58.99,"low":58.09,"open":58.85,"volume":4987600},{"timestamp":1555594200,"date":"2019-04-18","index":3011,"close":58.17,"high":58.58,"low":58.02,"open":58.5,"volume":4108100},{"timestamp":1555939800,"date":"2019-04-22","index":3012,"close":57.75,"high":57.97,"low":57.28,"open":57.79,"volume":4043900},{"timestamp":1556026200,"date":"2019-04-23","index":3013,"close":58.24,"high":58.41,"low":57.66,"open":57.66,"volume":4593000},{"timestamp":1556112600,"date":"2019-04-24","index":3014,"close":57.85,"high":58.53,"low":57.8,"open":58.24,"volume":3275200},{"timestamp":1556199000,"date":"2019-04-25","index":3015,"close":56.71,"high":58.48,"low":56.38,"open":57.84,"volume":5557400}]},{"date":"2019-01-15","estimated":1.27,"reported":1.3,"pre":[{"timestamp":1546007400,"date":"2018-12-28","index":2935,"close":50.18,"high":51.1,"low":49.71,"open":50.53,"volume":5854800},{"timestamp":1546266600,"date":"2018-12-31","index":2936,"close":49.9,"high":50.66,"low":49.56,"open":50.29,"volume":6231700},{"timestamp":1546439400,"date":"2019-01-02","index":2937,"close":50.09,"high":50.16,"low":48.88,"open":49.25,"volume":5270700},{"timestamp":1546525800,"date":"2019-01-03","index":2938,"close":45.61,"high":48.94,"low":45.08,"open":48.51,"volume":18694100},{"timestamp":1546612200,"date":"2019-01-04","index":2939,"close":47.79,"high":48.83,"low":46.24,"open":46.37,"volume":11037000},{"timestamp":1546871400,"date":"2019-01-07","index":2940,"close":47.85,"high":48.44,"low":47.13,"open":48,"volume":9375500},{"timestamp":1546957800,"date":"2019-01-08","index":2941,"close":47.47,"high":48.67,"low":46.95,"open":48.48,"volume":8231400},{"timestamp":1547044200,"date":"2019-01-09","index":2942,"close":48.47,"high":48.72,"low":46.92,"open":47.1,"volume":8095300},{"timestamp":1547130600,"date":"2019-01-10","index":2943,"close":48.73,"high":48.91,"low":45.82,"open":46.68,"volume":11880200},{"timestamp":1547217000,"date":"2019-01-11","index":2944,"close":48.56,"high":48.67,"low":47.59,"open":48.22,"volume":6577900},{"timestamp":1547476200,"date":"2019-01-14","index":2945,"close":47.75,"high":47.9,"low":46.4,"open":47.57,"volume":10095100}],"post":[{"timestamp":1547562600,"date":"2019-01-15","index":2946,"close":47.83,"high":49.29,"low":46.85,"open":47.97,"volume":11569500},{"timestamp":1547649000,"date":"2019-01-16","index":2947,"close":47.5,"high":49.18,"low":47.41,"open":48.89,"volume":9823000},{"timestamp":1547735400,"date":"2019-01-17","index":2948,"close":48.22,"high":48.57,"low":47.32,"open":47.44,"volume":7312700},{"timestamp":1547821800,"date":"2019-01-18","index":2949,"close":48.11,"high":48.7,"low":47.94,"open":48.64,"volume":7850200},{"timestamp":1548167400,"date":"2019-01-22","index":2950,"close":47.1,"high":48.05,"low":46.84,"open":48.05,"volume":8144400},{"timestamp":1548253800,"date":"2019-01-23","index":2951,"close":47.3,"high":47.8,"low":46.94,"open":47.29,"volume":8099900},{"timestamp":1548340200,"date":"2019-01-24","index":2952,"close":47.52,"high":48.55,"low":47.17,"open":48.26,"volume":9057200},{"timestamp":1548426600,"date":"2019-01-25","index":2953,"close":47.69,"high":48.15,"low":46.9,"open":47.65,"volume":11839200},{"timestamp":1548685800,"date":"2019-01-28","index":2954,"close":48.01,"high":48.44,"low":47.33,"open":47.43,"volume":8212100},{"timestamp":1548772200,"date":"2019-01-29","index":2955,"close":48.22,"high":48.49,"low":47.87,"open":48.41,"volume":7476500},{"timestamp":1548858600,"date":"2019-01-30","index":2956,"close":50.27,"high":50.45,"low":48.36,"open":48.38,"volume":13005200}]},{"date":"2018-10-11","estimated":1.74,"reported":1.83,"pre":[{"timestamp":1537968600,"date":"2018-09-26","index":2871,"close":57.51,"high":57.95,"low":57.18,"open":57.4,"volume":5306700},{"timestamp":1538055000,"date":"2018-09-27","index":2872,"close":58,"high":58.58,"low":57.82,"open":57.82,"volume":3897600},{"timestamp":1538141400,"date":"2018-09-28","index":2873,"close":57.83,"high":58.27,"low":57.54,"open":58,"volume":4642500},{"timestamp":1538400600,"date":"2018-10-01","index":2874,"close":56.6,"high":58.14,"low":56.32,"open":57.99,"volume":5839900},{"timestamp":1538487000,"date":"2018-10-02","index":2875,"close":54.69,"high":55.6,"low":54.21,"open":55.44,"volume":8604600},{"timestamp":1538573400,"date":"2018-10-03","index":2876,"close":54.32,"high":55.2,"low":54.25,"open":54.99,"volume":6966700},{"timestamp":1538659800,"date":"2018-10-04","index":2877,"close":53.56,"high":54.43,"low":53.04,"open":54.25,"volume":7681100},{"timestamp":1538746200,"date":"2018-10-05","index":2878,"close":52.7,"high":53.86,"low":52.54,"open":53.74,"volume":5621700},{"timestamp":1539005400,"date":"2018-10-08","index":2879,"close":52.14,"high":52.71,"low":51.61,"open":52.37,"volume":5495700},{"timestamp":1539091800,"date":"2018-10-09","index":2880,"close":50.86,"high":52.93,"low":50.76,"open":52.53,"volume":8284700},{"timestamp":1539178200,"date":"2018-10-10","index":2881,"close":49.71,"high":50.83,"low":49.68,"open":50.73,"volume":13082900}],"post":[{"timestamp":1539264600,"date":"2018-10-11","index":2882,"close":51.48,"high":52.6,"low":50.67,"open":51.5,"volume":15887500},{"timestamp":1539351000,"date":"2018-10-12","index":2883,"close":52.05,"high":52.71,"low":51.36,"open":52.56,"volume":9677300},{"timestamp":1539610200,"date":"2018-10-15","index":2884,"close":51.84,"high":52.5,"low":51.76,"open":52,"volume":6494400},{"timestamp":1539696600,"date":"2018-10-16","index":2885,"close":53.11,"high":53.22,"low":52.02,"open":52.06,"volume":6684000},{"timestamp":1539783000,"date":"2018-10-17","index":2886,"close":54.3,"high":55.28,"low":53.7,"open":54.93,"volume":9184200},{"timestamp":1539869400,"date":"2018-10-18","index":2887,"close":53.13,"high":54.3,"low":52.96,"open":54.29,"volume":5871200},{"timestamp":1539955800,"date":"2018-10-19","index":2888,"close":53.39,"high":53.58,"low":52.76,"open":53.13,"volume":4989800},{"timestamp":1540215000,"date":"2018-10-22","index":2889,"close":54.24,"high":54.43,"low":53.3,"open":53.54,"volume":6174200},{"timestamp":1540301400,"date":"2018-10-23","index":2890,"close":53.45,"high":53.65,"low":52.03,"open":53.3,"volume":7679800},{"timestamp":1540387800,"date":"2018-10-24","index":2891,"close":51.51,"high":53.6,"low":51.37,"open":53.5,"volume":6759100},{"timestamp":1540474200,"date":"2018-10-25","index":2892,"close":53.71,"high":53.96,"low":51.36,"open":51.41,"volume":9174400}]},{"date":"2018-07-12","estimated":1.72,"reported":1.77,"pre":[{"timestamp":1530019800,"date":"2018-06-26","index":2807,"close":51.07,"high":51.62,"low":50.91,"open":51.53,"volume":4810300},{"timestamp":1530106200,"date":"2018-06-27","index":2808,"close":49.89,"high":51.18,"low":49.7,"open":51.03,"volume":9035800},{"timestamp":1530192600,"date":"2018-06-28","index":2809,"close":49.8,"high":50.01,"low":49.05,"open":49.82,"volume":6871800},{"timestamp":1530279000,"date":"2018-06-29","index":2810,"close":49.54,"high":50.32,"low":49.51,"open":49.81,"volume":6703900},{"timestamp":1530538200,"date":"2018-07-02","index":2811,"close":49.92,"high":50.17,"low":48.91,"open":49.25,"volume":8300000},{"timestamp":1530624600,"date":"2018-07-03","index":2812,"close":48.78,"high":49.53,"low":48.62,"open":49.25,"volume":6449500},{"timestamp":1530797400,"date":"2018-07-05","index":2813,"close":49.26,"high":49.28,"low":48.52,"open":49.1,"volume":6335900},{"timestamp":1530883800,"date":"2018-07-06","index":2814,"close":49.58,"high":49.78,"low":49.08,"open":49.34,"volume":4903000},{"timestamp":1531143000,"date":"2018-07-09","index":2815,"close":50.51,"high":50.78,"low":49.3,"open":49.58,"volume":7895600},{"timestamp":1531229400,"date":"2018-07-10","index":2816,"close":50.6,"high":50.66,"low":49.61,"open":50.6,"volume":7366600},{"timestamp":1531315800,"date":"2018-07-11","index":2817,"close":49.84,"high":50.14,"low":48.81,"open":50.14,"volume":10426500}],"post":[{"timestamp":1531402200,"date":"2018-07-12","index":2818,"close":50.73,"high":51.28,"low":49.12,"open":50.9,"volume":12625600},{"timestamp":1531488600,"date":"2018-07-13","index":2819,"close":50.77,"high":50.99,"low":50.33,"open":50.5,"volume":6835900},{"timestamp":1531747800,"date":"2018-07-16","index":2820,"close":50.67,"high":50.91,"low":50.09,"open":50.9,"volume":8603200},{"timestamp":1531834200,"date":"2018-07-17","index":2821,"close":51.14,"high":51.57,"low":50.6,"open":50.6,"volume":5299000},{"timestamp":1531920600,"date":"2018-07-18","index":2822,"close":52.8,"high":53.55,"low":52.38,"open":52.44,"volume":10212300},{"timestamp":1532007000,"date":"2018-07-19","index":2823,"close":53,"high":53.24,"low":52.43,"open":52.86,"volume":6391400},{"timestamp":1532093400,"date":"2018-07-20","index":2824,"close":51.99,"high":52.89,"low":51.97,"open":52.66,"volume":6697500},{"timestamp":1532352600,"date":"2018-07-23","index":2825,"close":52.24,"high":52.38,"low":51.33,"open":51.8,"volume":4509200},{"timestamp":1532439000,"date":"2018-07-24","index":2826,"close":51.68,"high":52.56,"low":51.57,"open":52.38,"volume":4652700},{"timestamp":1532525400,"date":"2018-07-25","index":2827,"close":51.66,"high":51.72,"low":51.26,"open":51.26,"volume":4727600},{"timestamp":1532611800,"date":"2018-07-26","index":2828,"close":53.98,"high":54.24,"low":51.51,"open":51.66,"volume":10322100}]},{"date":"2018-04-12","estimated":0.73,"reported":0.74,"pre":[{"timestamp":1522157400,"date":"2018-03-27","index":2744,"close":54.26,"high":55.48,"low":53.96,"open":55.31,"volume":6699600},{"timestamp":1522243800,"date":"2018-03-28","index":2745,"close":53.93,"high":54.87,"low":53.72,"open":54.47,"volume":7473500},{"timestamp":1522330200,"date":"2018-03-29","index":2746,"close":54.81,"high":55.22,"low":53.75,"open":54.02,"volume":5960300},{"timestamp":1522675800,"date":"2018-04-02","index":2747,"close":51.95,"high":54.63,"low":50.95,"open":54.59,"volume":10228200},{"timestamp":1522762200,"date":"2018-04-03","index":2748,"close":53.72,"high":53.77,"low":52.27,"open":52.49,"volume":6776300},{"timestamp":1522848600,"date":"2018-04-04","index":2749,"close":53.86,"high":53.98,"low":52.6,"open":52.79,"volume":6378300},{"timestamp":1522935000,"date":"2018-04-05","index":2750,"close":54.21,"high":54.48,"low":53.7,"open":54.31,"volume":4417800},{"timestamp":1523021400,"date":"2018-04-06","index":2751,"close":53.05,"high":54.3,"low":52.51,"open":53.85,"volume":6918700},{"timestamp":1523280600,"date":"2018-04-09","index":2752,"close":52.56,"high":53.7,"low":52.48,"open":53.36,"volume":6179300},{"timestamp":1523367000,"date":"2018-04-10","index":2753,"close":52.36,"high":53.38,"low":51.43,"open":53.35,"volume":12220000},{"timestamp":1523453400,"date":"2018-04-11","index":2754,"close":51.47,"high":52.54,"low":51.36,"open":52,"volume":7799600}],"post":[{"timestamp":1523539800,"date":"2018-04-12","index":2755,"close":52.98,"high":53.64,"low":51.95,"open":52.6,"volume":12713600},{"timestamp":1523626200,"date":"2018-04-13","index":2756,"close":52.92,"high":54.44,"low":52.5,"open":53.62,"volume":9925900},{"timestamp":1523885400,"date":"2018-04-16","index":2757,"close":54.3,"high":54.83,"low":53.27,"open":53.27,"volume":9490400},{"timestamp":1523971800,"date":"2018-04-17","index":2758,"close":54.55,"high":55.2,"low":54.03,"open":55,"volume":7380400},{"timestamp":1524058200,"date":"2018-04-18","index":2759,"close":55.21,"high":56.02,"low":54.72,"open":55.01,"volume":7504900},{"timestamp":1524144600,"date":"2018-04-19","index":2760,"close":55.07,"high":55.23,"low":54.56,"open":55.04,"volume":5217500},{"timestamp":1524231000,"date":"2018-04-20","index":2761,"close":55.4,"high":55.82,"low":55.16,"open":55.23,"volume":7445700},{"timestamp":1524490200,"date":"2018-04-23","index":2762,"close":54.61,"high":55.8,"low":54.17,"open":55.77,"volume":5360400},{"timestamp":1524576600,"date":"2018-04-24","index":2763,"close":53.81,"high":55.3,"low":53.11,"open":54.77,"volume":7655000},{"timestamp":1524663000,"date":"2018-04-25","index":2764,"close":54.65,"high":54.96,"low":53.21,"open":53.94,"volume":7219800},{"timestamp":1524749400,"date":"2018-04-26","index":2765,"close":53.13,"high":54.04,"low":52.78,"open":53.9,"volume":12130500}]},{"date":"2018-01-11","estimated":0.88,"reported":0.96,"pre":[{"timestamp":1514298600,"date":"2017-12-26","index":2682,"close":56.43,"high":56.78,"low":55.89,"open":55.9,"volume":3276700},{"timestamp":1514385000,"date":"2017-12-27","index":2683,"close":56.12,"high":56.49,"low":55.92,"open":56.37,"volume":3766400},{"timestamp":1514471400,"date":"2017-12-28","index":2684,"close":56.35,"high":56.51,"low":55.99,"open":56.18,"volume":3651800},{"timestamp":1514557800,"date":"2017-12-29","index":2685,"close":56,"high":56.69,"low":55.99,"open":56.53,"volume":3120200},{"timestamp":1514903400,"date":"2018-01-02","index":2686,"close":56.74,"high":56.74,"low":55.87,"open":56.29,"volume":5297600},{"timestamp":1514989800,"date":"2018-01-03","index":2687,"close":55.69,"high":56.6,"low":55.07,"open":56.47,"volume":9332000},{"timestamp":1515076200,"date":"2018-01-04","index":2688,"close":55.69,"high":55.86,"low":54.93,"open":55.73,"volume":9026100},{"timestamp":1515162600,"date":"2018-01-05","index":2689,"close":55.97,"high":56.05,"low":55.4,"open":55.72,"volume":5191300},{"timestamp":1515421800,"date":"2018-01-08","index":2690,"close":54.68,"high":56.03,"low":54.5,"open":55.92,"volume":9654700},{"timestamp":1515508200,"date":"2018-01-09","index":2691,"close":54.17,"high":55.22,"low":53.88,"open":54.8,"volume":10374700},{"timestamp":1515594600,"date":"2018-01-10","index":2692,"close":55.86,"high":55.95,"low":54.72,"open":54.74,"volume":12318300}],"post":[{"timestamp":1515681000,"date":"2018-01-11","index":2693,"close":58.52,"high":59.2,"low":56.26,"open":57.1,"volume":25935300},{"timestamp":1515767400,"date":"2018-01-12","index":2694,"close":59.83,"high":60.5,"low":58.91,"open":59.11,"volume":12268400},{"timestamp":1516113000,"date":"2018-01-16","index":2695,"close":59.35,"high":60.79,"low":58.9,"open":60.2,"volume":12082900},{"timestamp":1516199400,"date":"2018-01-17","index":2696,"close":59.72,"high":60.16,"low":59.47,"open":59.63,"volume":6088100},{"timestamp":1516285800,"date":"2018-01-18","index":2697,"close":59.45,"high":60.05,"low":59.23,"open":59.8,"volume":5846600},{"timestamp":1516372200,"date":"2018-01-19","index":2698,"close":60.01,"high":60.02,"low":59.08,"open":59.69,"volume":6192400},{"timestamp":1516631400,"date":"2018-01-22","index":2699,"close":60.13,"high":60.16,"low":59.39,"open":59.9,"volume":7055600},{"timestamp":1516717800,"date":"2018-01-23","index":2700,"close":59.93,"high":60.28,"low":59.41,"open":60.1,"volume":7427100},{"timestamp":1516804200,"date":"2018-01-24","index":2701,"close":56.8,"high":57.14,"low":55.56,"open":56.44,"volume":21197900},{"timestamp":1516890600,"date":"2018-01-25","index":2702,"close":54.81,"high":57.14,"low":54.49,"open":57,"volume":18385800},{"timestamp":1516977000,"date":"2018-01-26","index":2703,"close":55.26,"high":55.9,"low":54.83,"open":55.31,"volume":9431500}]},{"date":"2017-10-11","estimated":1.53,"reported":1.57,"pre":[{"timestamp":1506432600,"date":"2017-09-26","index":2619,"close":48.5,"high":49.05,"low":48.27,"open":48.46,"volume":5232000},{"timestamp":1506519000,"date":"2017-09-27","index":2620,"close":47.72,"high":49.28,"low":47.12,"open":48.9,"volume":11658300},{"timestamp":1506605400,"date":"2017-09-28","index":2621,"close":48.31,"high":48.72,"low":47.46,"open":47.46,"volume":8309100},{"timestamp":1506691800,"date":"2017-09-29","index":2622,"close":48.22,"high":48.65,"low":48,"open":48.4,"volume":5533100},{"timestamp":1506951000,"date":"2017-10-02","index":2623,"close":48.07,"high":48.52,"low":47.9,"open":48.35,"volume":8604800},{"timestamp":1507037400,"date":"2017-10-03","index":2624,"close":51.25,"high":51.37,"low":48.15,"open":48.15,"volume":16065400},{"timestamp":1507123800,"date":"2017-10-04","index":2625,"close":51.56,"high":52.07,"low":50.98,"open":51.22,"volume":8265100},{"timestamp":1507210200,"date":"2017-10-05","index":2626,"close":51.68,"high":51.77,"low":51.26,"open":51.51,"volume":5276300},{"timestamp":1507296600,"date":"2017-10-06","index":2627,"close":52.01,"high":52.52,"low":51.4,"open":51.4,"volume":6735400},{"timestamp":1507555800,"date":"2017-10-09","index":2628,"close":51.74,"high":52.43,"low":51.44,"open":52.07,"volume":4624800},{"timestamp":1507642200,"date":"2017-10-10","index":2629,"close":52.7,"high":53.71,"low":52.47,"open":52.73,"volume":11332100}],"post":[{"timestamp":1507728600,"date":"2017-10-11","index":2630,"close":53.07,"high":53.97,"low":52.5,"open":53.38,"volume":11817800},{"timestamp":1507815000,"date":"2017-10-12","index":2631,"close":53.11,"high":53.19,"low":52.54,"open":53.1,"volume":5819300},{"timestamp":1507901400,"date":"2017-10-13","index":2632,"close":53.96,"high":54.04,"low":53.02,"open":53.11,"volume":7242800},{"timestamp":1508160600,"date":"2017-10-16","index":2633,"close":53.62,"high":53.85,"low":53.28,"open":53.78,"volume":4810900},{"timestamp":1508247000,"date":"2017-10-17","index":2634,"close":52.76,"high":54.06,"low":52.66,"open":53.51,"volume":6547600},{"timestamp":1508333400,"date":"2017-10-18","index":2635,"close":52.86,"high":53.12,"low":52.67,"open":52.85,"volume":5402400},{"timestamp":1508419800,"date":"2017-10-19","index":2636,"close":52.27,"high":52.8,"low":51.37,"open":52.57,"volume":9567800},{"timestamp":1508506200,"date":"2017-10-20","index":2637,"close":53.27,"high":53.28,"low":52.53,"open":52.62,"volume":6707800},{"timestamp":1508765400,"date":"2017-10-23","index":2638,"close":52.28,"high":53.36,"low":52.23,"open":53.3,"volume":4095100},{"timestamp":1508851800,"date":"2017-10-24","index":2639,"close":53.18,"high":53.38,"low":52.03,"open":52.5,"volume":5306700},{"timestamp":1508938200,"date":"2017-10-25","index":2640,"close":52.24,"high":53.3,"low":52.13,"open":53.26,"volume":6043500}]},{"date":"2017-07-13","estimated":1.67,"reported":1.64,"pre":[{"timestamp":1498570200,"date":"2017-06-27","index":2556,"close":52.84,"high":53.21,"low":52.6,"open":52.86,"volume":5921800},{"timestamp":1498656600,"date":"2017-06-28","index":2557,"close":53.84,"high":54.2,"low":53.25,"open":53.25,"volume":6745200},{"timestamp":1498743000,"date":"2017-06-29","index":2558,"close":53.87,"high":54.53,"low":53.68,"open":54.11,"volume":7188300},{"timestamp":1498829400,"date":"2017-06-30","index":2559,"close":53.74,"high":54.28,"low":53.73,"open":54,"volume":5012800},{"timestamp":1499088600,"date":"2017-07-03","index":2560,"close":54.06,"high":54.71,"low":53.74,"open":54.26,"volume":3532100},{"timestamp":1499261400,"date":"2017-07-05","index":2561,"close":54.33,"high":54.61,"low":53.74,"open":54.15,"volume":5793000},{"timestamp":1499347800,"date":"2017-07-06","index":2562,"close":54.37,"high":54.84,"low":53.89,"open":54.18,"volume":6221400},{"timestamp":1499434200,"date":"2017-07-07","index":2563,"close":55.46,"high":55.5,"low":54.28,"open":54.55,"volume":7493300},{"timestamp":1499693400,"date":"2017-07-10","index":2564,"close":54.81,"high":55.75,"low":54.64,"open":55.04,"volume":7971800},{"timestamp":1499779800,"date":"2017-07-11","index":2565,"close":54.28,"high":55.04,"low":54.18,"open":54.82,"volume":5442100},{"timestamp":1499866200,"date":"2017-07-12","index":2566,"close":55.48,"high":55.59,"low":54.75,"open":54.8,"volume":12101600}],"post":[{"timestamp":1499952600,"date":"2017-07-13","index":2567,"close":54.5,"high":55.03,"low":53.82,"open":54.55,"volume":13257400},{"timestamp":1500039000,"date":"2017-07-14","index":2568,"close":55.13,"high":55.39,"low":54.4,"open":54.5,"volume":9228700},{"timestamp":1500298200,"date":"2017-07-17","index":2569,"close":54.64,"high":55.29,"low":54.61,"open":55.2,"volume":5387400},{"timestamp":1500384600,"date":"2017-07-18","index":2570,"close":53.96,"high":54.5,"low":53.88,"open":54.5,"volume":6421200},{"timestamp":1500471000,"date":"2017-07-19","index":2571,"close":53.79,"high":54.34,"low":53.1,"open":53.77,"volume":10733000},{"timestamp":1500557400,"date":"2017-07-20","index":2572,"close":52.83,"high":53.91,"low":52.76,"open":53.79,"volume":8418300},{"timestamp":1500643800,"date":"2017-07-21","index":2573,"close":52.26,"high":52.7,"low":52.07,"open":52.55,"volume":6847600},{"timestamp":1500903000,"date":"2017-07-24","index":2574,"close":51.53,"high":52.41,"low":51.42,"open":52.16,"volume":8208700},{"timestamp":1500989400,"date":"2017-07-25","index":2575,"close":51.14,"high":52.21,"low":51.08,"open":51.92,"volume":5815200},{"timestamp":1501075800,"date":"2017-07-26","index":2576,"close":51.13,"high":51.27,"low":50.63,"open":51.15,"volume":8065100},{"timestamp":1501162200,"date":"2017-07-27","index":2577,"close":50.08,"high":50.98,"low":49.53,"open":50.4,"volume":12402000}]},{"date":"2017-04-12","estimated":0.75,"reported":0.77,"pre":[{"timestamp":1490707800,"date":"2017-03-28","index":2493,"close":46.53,"high":46.8,"low":45.76,"open":46.1,"volume":7321200},{"timestamp":1490794200,"date":"2017-03-29","index":2494,"close":45.95,"high":46.65,"low":45.73,"open":46.42,"volume":6321100},{"timestamp":1490880600,"date":"2017-03-30","index":2495,"close":46.27,"high":46.48,"low":45.91,"open":46.02,"volume":4909100},{"timestamp":1490967000,"date":"2017-03-31","index":2496,"close":45.96,"high":46.29,"low":45.89,"open":46.12,"volume":7052700},{"timestamp":1491226200,"date":"2017-04-03","index":2497,"close":46.32,"high":46.34,"low":45.57,"open":45.96,"volume":7398100},{"timestamp":1491312600,"date":"2017-04-04","index":2498,"close":45.11,"high":46.05,"low":45,"open":45.84,"volume":8765500},{"timestamp":1491399000,"date":"2017-04-05","index":2499,"close":45.08,"high":46.1,"low":45.04,"open":45.43,"volume":8313400},{"timestamp":1491485400,"date":"2017-04-06","index":2500,"close":45.26,"high":45.66,"low":44.87,"open":45.12,"volume":6080400},{"timestamp":1491571800,"date":"2017-04-07","index":2501,"close":45.17,"high":45.41,"low":44.75,"open":45.22,"volume":9007300},{"timestamp":1491831000,"date":"2017-04-10","index":2502,"close":44.97,"high":45.23,"low":44.6,"open":45.07,"volume":9945400},{"timestamp":1491917400,"date":"2017-04-11","index":2503,"close":45.29,"high":45.32,"low":44.49,"open":45,"volume":10506800}],"post":[{"timestamp":1492003800,"date":"2017-04-12","index":2504,"close":45.05,"high":47.17,"low":45,"open":46.97,"volume":14332800},{"timestamp":1492090200,"date":"2017-04-13","index":2505,"close":44.03,"high":45,"low":43.81,"open":44.89,"volume":14894000},{"timestamp":1492435800,"date":"2017-04-17","index":2506,"close":44.35,"high":44.45,"low":44,"open":44.13,"volume":7140300},{"timestamp":1492522200,"date":"2017-04-18","index":2507,"close":44.41,"high":44.78,"low":43.97,"open":44.2,"volume":7973800},{"timestamp":1492608600,"date":"2017-04-19","index":2508,"close":45.08,"high":45.6,"low":44.7,"open":44.81,"volume":8488200},{"timestamp":1492695000,"date":"2017-04-20","index":2509,"close":45.93,"high":46.17,"low":45.25,"open":45.41,"volume":7679200},{"timestamp":1492781400,"date":"2017-04-21","index":2510,"close":45.53,"high":46.04,"low":45.3,"open":45.85,"volume":6396000},{"timestamp":1493040600,"date":"2017-04-24","index":2511,"close":46.81,"high":46.93,"low":46.07,"open":46.5,"volume":12522600},{"timestamp":1493127000,"date":"2017-04-25","index":2512,"close":46.73,"high":47.55,"low":46.7,"open":47.14,"volume":7873900},{"timestamp":1493213400,"date":"2017-04-26","index":2513,"close":46.37,"high":47.06,"low":46.34,"open":46.73,"volume":7610700},{"timestamp":1493299800,"date":"2017-04-27","index":2514,"close":45.74,"high":45.86,"low":44.86,"open":45.68,"volume":12388000}]},{"date":"2017-01-12","estimated":0.82,"reported":0.82,"pre":[{"timestamp":1482849000,"date":"2016-12-27","index":2431,"close":50.36,"high":50.61,"low":49.93,"open":49.95,"volume":3365600},{"timestamp":1482935400,"date":"2016-12-28","index":2432,"close":49.51,"high":50.46,"low":49.45,"open":50.35,"volume":4520200},{"timestamp":1483021800,"date":"2016-12-29","index":2433,"close":49.31,"high":49.85,"low":49.21,"open":49.54,"volume":3348300},{"timestamp":1483108200,"date":"2016-12-30","index":2434,"close":49.19,"high":49.56,"low":48.87,"open":49.34,"volume":4532400},{"timestamp":1483453800,"date":"2017-01-03","index":2435,"close":49.48,"high":50.14,"low":49.17,"open":49.37,"volume":5423200},{"timestamp":1483540200,"date":"2017-01-04","index":2436,"close":50.7,"high":50.93,"low":49.99,"open":50.09,"volume":7898600},{"timestamp":1483626600,"date":"2017-01-05","index":2437,"close":49.73,"high":50.69,"low":49.5,"open":50.41,"volume":5806200},{"timestamp":1483713000,"date":"2017-01-06","index":2438,"close":49.68,"high":50.3,"low":49.22,"open":49.79,"volume":6922700},{"timestamp":1483972200,"date":"2017-01-09","index":2439,"close":49.69,"high":50.17,"low":49.42,"open":49.46,"volume":5332900},{"timestamp":1484058600,"date":"2017-01-10","index":2440,"close":50.93,"high":51.35,"low":49.86,"open":49.93,"volume":8440500},{"timestamp":1484145000,"date":"2017-01-11","index":2441,"close":51.44,"high":51.74,"low":50.65,"open":51.46,"volume":10001600}],"post":[{"timestamp":1484231400,"date":"2017-01-12","index":2442,"close":50.89,"high":52,"low":49.67,"open":51.3,"volume":14284800},{"timestamp":1484317800,"date":"2017-01-13","index":2443,"close":51.23,"high":51.64,"low":50.78,"open":50.79,"volume":7380600},{"timestamp":1484663400,"date":"2017-01-17","index":2444,"close":50.33,"high":51.22,"low":50.19,"open":50.99,"volume":7477500},{"timestamp":1484749800,"date":"2017-01-18","index":2445,"close":50.3,"high":50.8,"low":49.79,"open":50.14,"volume":7076500},{"timestamp":1484836200,"date":"2017-01-19","index":2446,"close":49.7,"high":50.5,"low":49.62,"open":50.28,"volume":7012700},{"timestamp":1484922600,"date":"2017-01-20","index":2447,"close":50.5,"high":50.54,"low":49.71,"open":49.77,"volume":7722400},{"timestamp":1485181800,"date":"2017-01-23","index":2448,"close":48.77,"high":50.43,"low":48.77,"open":50.28,"volume":8753100},{"timestamp":1485268200,"date":"2017-01-24","index":2449,"close":49.44,"high":49.76,"low":48.82,"open":48.91,"volume":6398100},{"timestamp":1485354600,"date":"2017-01-25","index":2450,"close":50.19,"high":50.43,"low":49.81,"open":49.99,"volume":8096300},{"timestamp":1485441000,"date":"2017-01-26","index":2451,"close":50.9,"high":51.54,"low":50.56,"open":50.69,"volume":8905600},{"timestamp":1485527400,"date":"2017-01-27","index":2452,"close":49.7,"high":51.12,"low":49.57,"open":51,"volume":6852000}]},{"date":"2016-10-13","estimated":1.65,"reported":1.7,"pre":[{"timestamp":1475069400,"date":"2016-09-28","index":2369,"close":39.23,"high":40.23,"low":39.11,"open":39.3,"volume":10552400},{"timestamp":1475155800,"date":"2016-09-29","index":2370,"close":39.03,"high":39.68,"low":39.02,"open":39.06,"volume":7181000},{"timestamp":1475242200,"date":"2016-09-30","index":2371,"close":39.36,"high":39.6,"low":38.93,"open":39.15,"volume":8889300},{"timestamp":1475501400,"date":"2016-10-03","index":2372,"close":39.98,"high":40.05,"low":39.21,"open":39.25,"volume":11629700},{"timestamp":1475587800,"date":"2016-10-04","index":2373,"close":40.15,"high":41.38,"low":40.1,"open":41.25,"volume":12479200},{"timestamp":1475674200,"date":"2016-10-05","index":2374,"close":40.32,"high":40.48,"low":40.05,"open":40.16,"volume":7408700},{"timestamp":1475760600,"date":"2016-10-06","index":2375,"close":39.94,"high":40.38,"low":39.75,"open":40.26,"volume":9184300},{"timestamp":1475847000,"date":"2016-10-07","index":2376,"close":38.95,"high":39.93,"low":38.8,"open":39.87,"volume":10707000},{"timestamp":1476106200,"date":"2016-10-10","index":2377,"close":39.77,"high":39.95,"low":39.19,"open":39.21,"volume":7994100},{"timestamp":1476192600,"date":"2016-10-11","index":2378,"close":38.94,"high":40.26,"low":38.79,"open":40.25,"volume":12166600},{"timestamp":1476279000,"date":"2016-10-12","index":2379,"close":39.27,"high":39.5,"low":38.56,"open":39.01,"volume":11127500}],"post":[{"timestamp":1476365400,"date":"2016-10-13","index":2380,"close":40.01,"high":40.88,"low":37.91,"open":38.53,"volume":24274100},{"timestamp":1476451800,"date":"2016-10-14","index":2381,"close":40.04,"high":40.75,"low":39.82,"open":40.45,"volume":12133300},{"timestamp":1476711000,"date":"2016-10-17","index":2382,"close":39.35,"high":40.49,"low":39.26,"open":39.74,"volume":10535100},{"timestamp":1476797400,"date":"2016-10-18","index":2383,"close":39.46,"high":40.27,"low":39.05,"open":39.39,"volume":13433800},{"timestamp":1476883800,"date":"2016-10-19","index":2384,"close":40.9,"high":40.92,"low":39.19,"open":39.55,"volume":13814400},{"timestamp":1476970200,"date":"2016-10-20","index":2385,"close":41.46,"high":41.54,"low":40.73,"open":40.82,"volume":14613500},{"timestamp":1477056600,"date":"2016-10-21","index":2386,"close":41.17,"high":41.31,"low":40.66,"open":41.08,"volume":9050900},{"timestamp":1477315800,"date":"2016-10-24","index":2387,"close":41.37,"high":41.75,"low":41.15,"open":41.39,"volume":8714100},{"timestamp":1477402200,"date":"2016-10-25","index":2388,"close":41.21,"high":41.89,"low":40.95,"open":41.2,"volume":8696400},{"timestamp":1477488600,"date":"2016-10-26","index":2389,"close":41.4,"high":42.41,"low":40.05,"open":40.15,"volume":14175900},{"timestamp":1477575000,"date":"2016-10-27","index":2390,"close":41.47,"high":42.25,"low":40.92,"open":41.62,"volume":9546700}]},{"date":"2016-07-14","estimated":1.42,"reported":1.47,"pre":[{"timestamp":1467120600,"date":"2016-06-28","index":2305,"close":34.67,"high":34.67,"low":33.6,"open":34.27,"volume":19678200},{"timestamp":1467207000,"date":"2016-06-29","index":2306,"close":36.24,"high":36.38,"low":34.91,"open":35.4,"volume":15059700},{"timestamp":1467293400,"date":"2016-06-30","index":2307,"close":36.43,"high":36.43,"low":35.73,"open":36.26,"volume":12413700},{"timestamp":1467379800,"date":"2016-07-01","index":2308,"close":36.77,"high":37,"low":36.31,"open":36.41,"volume":9408400},{"timestamp":1467725400,"date":"2016-07-05","index":2309,"close":35.62,"high":36.24,"low":34.78,"open":36,"volume":14239500},{"timestamp":1467811800,"date":"2016-07-06","index":2310,"close":35.58,"high":35.61,"low":34.08,"open":34.96,"volume":14540000},{"timestamp":1467898200,"date":"2016-07-07","index":2311,"close":36.37,"high":36.48,"low":35.5,"open":35.54,"volume":8775800},{"timestamp":1467984600,"date":"2016-07-08","index":2312,"close":37.37,"high":37.75,"low":36.86,"open":36.9,"volume":12621000},{"timestamp":1468243800,"date":"2016-07-11","index":2313,"close":38.12,"high":38.45,"low":37.6,"open":37.67,"volume":11994100},{"timestamp":1468330200,"date":"2016-07-12","index":2314,"close":40.21,"high":40.41,"low":39.13,"open":39.2,"volume":19533000},{"timestamp":1468416600,"date":"2016-07-13","index":2315,"close":39.56,"high":40.6,"low":39.42,"open":40.5,"volume":13885600}],"post":[{"timestamp":1468503000,"date":"2016-07-14","index":2316,"close":40.98,"high":41.35,"low":40.16,"open":40.33,"volume":18543000},{"timestamp":1468589400,"date":"2016-07-15","index":2317,"close":39.98,"high":40.54,"low":39.71,"open":40.46,"volume":15192400},{"timestamp":1468848600,"date":"2016-07-18","index":2318,"close":40.1,"high":40.52,"low":40.06,"open":40.17,"volume":8285500},{"timestamp":1468935000,"date":"2016-07-19","index":2319,"close":40.53,"high":40.58,"low":39.5,"open":39.88,"volume":9297000},{"timestamp":1469021400,"date":"2016-07-20","index":2320,"close":40.21,"high":41.22,"low":39.94,"open":40.69,"volume":9541900},{"timestamp":1469107800,"date":"2016-07-21","index":2321,"close":38.52,"high":39.26,"low":38.27,"open":39.11,"volume":17399700},{"timestamp":1469194200,"date":"2016-07-22","index":2322,"close":38.96,"high":39.19,"low":38.43,"open":39.07,"volume":9579300},{"timestamp":1469453400,"date":"2016-07-25","index":2323,"close":38.96,"high":39.26,"low":38.55,"open":39.17,"volume":7160500},{"timestamp":1469539800,"date":"2016-07-26","index":2324,"close":39.03,"high":39.33,"low":38.61,"open":38.97,"volume":9038700},{"timestamp":1469626200,"date":"2016-07-27","index":2325,"close":38.54,"high":38.92,"low":38.5,"open":38.88,"volume":8671900},{"timestamp":1469712600,"date":"2016-07-28","index":2326,"close":39.36,"high":39.54,"low":38.25,"open":38.5,"volume":7354100}]},{"date":"2016-04-14","estimated":1.3,"reported":1.32,"pre":[{"timestamp":1459344600,"date":"2016-03-30","index":2242,"close":49.33,"high":50.08,"low":49.29,"open":49.54,"volume":5779300},{"timestamp":1459431000,"date":"2016-03-31","index":2243,"close":48.68,"high":49.74,"low":48.66,"open":49.37,"volume":6550500},{"timestamp":1459517400,"date":"2016-04-01","index":2244,"close":47.01,"high":47.57,"low":46.74,"open":47.5,"volume":13932200},{"timestamp":1459776600,"date":"2016-04-04","index":2245,"close":47.15,"high":48.32,"low":46.76,"open":47.11,"volume":7863200},{"timestamp":1459863000,"date":"2016-04-05","index":2246,"close":47.16,"high":47.81,"low":46.72,"open":46.97,"volume":6506900},{"timestamp":1459949400,"date":"2016-04-06","index":2247,"close":47.2,"high":47.32,"low":46.85,"open":47.22,"volume":5542600},{"timestamp":1460035800,"date":"2016-04-07","index":2248,"close":45.8,"high":47.19,"low":45.41,"open":47,"volume":10434300},{"timestamp":1460122200,"date":"2016-04-08","index":2249,"close":46.29,"high":46.62,"low":45.66,"open":46.1,"volume":5845000},{"timestamp":1460381400,"date":"2016-04-11","index":2250,"close":46.55,"high":47.8,"low":46.5,"open":46.87,"volume":8880400},{"timestamp":1460467800,"date":"2016-04-12","index":2251,"close":46.63,"high":47.26,"low":46.52,"open":46.83,"volume":8254600},{"timestamp":1460554200,"date":"2016-04-13","index":2252,"close":48.04,"high":48.13,"low":46.86,"open":47.15,"volume":10882500}],"post":[{"timestamp":1460640600,"date":"2016-04-14","index":2253,"close":48.49,"high":49.8,"low":48.27,"open":48.95,"volume":15906500},{"timestamp":1460727000,"date":"2016-04-15","index":2254,"close":47.5,"high":48.81,"low":47.15,"open":48.74,"volume":11822200},{"timestamp":1460986200,"date":"2016-04-18","index":2255,"close":46.55,"high":47.65,"low":46.21,"open":47.65,"volume":11664700},{"timestamp":1461072600,"date":"2016-04-19","index":2256,"close":46.87,"high":47.42,"low":46.6,"open":46.69,"volume":8759000},{"timestamp":1461159000,"date":"2016-04-20","index":2257,"close":46.6,"high":47.53,"low":46.58,"open":46.9,"volume":8397200},{"timestamp":1461245400,"date":"2016-04-21","index":2258,"close":44.97,"high":46.31,"low":44.74,"open":46.28,"volume":15330300},{"timestamp":1461331800,"date":"2016-04-22","index":2259,"close":44.62,"high":44.67,"low":43.16,"open":43.43,"volume":14258600},{"timestamp":1461591000,"date":"2016-04-25","index":2260,"close":43.93,"high":44.88,"low":43.79,"open":44.52,"volume":8774300},{"timestamp":1461677400,"date":"2016-04-26","index":2261,"close":43.59,"high":44.52,"low":43.06,"open":44.15,"volume":11545700},{"timestamp":1461763800,"date":"2016-04-27","index":2262,"close":43.69,"high":44.24,"low":43.28,"open":43.75,"volume":9097500},{"timestamp":1461850200,"date":"2016-04-28","index":2263,"close":42.86,"high":43.8,"low":42.76,"open":43.44,"volume":10229800}]},{"date":"2016-01-19","estimated":1.19,"reported":1.18,"pre":[{"timestamp":1451572200,"date":"2015-12-31","index":2182,"close":50.69,"high":51.08,"low":50.35,"open":51,"volume":5911400},{"timestamp":1451917800,"date":"2016-01-04","index":2183,"close":48.66,"high":49.42,"low":48.3,"open":49.42,"volume":12323200},{"timestamp":1452004200,"date":"2016-01-05","index":2184,"close":48.57,"high":49.75,"low":47.04,"open":49.31,"volume":14557200},{"timestamp":1452090600,"date":"2016-01-06","index":2185,"close":48.93,"high":49.3,"low":47.63,"open":47.79,"volume":10375900},{"timestamp":1452177000,"date":"2016-01-07","index":2186,"close":47,"high":48.68,"low":46.74,"open":48.39,"volume":11301100},{"timestamp":1452263400,"date":"2016-01-08","index":2187,"close":46.61,"high":48.95,"low":46.49,"open":47.48,"volume":10850300},{"timestamp":1452522600,"date":"2016-01-11","index":2188,"close":46.74,"high":47.29,"low":45.57,"open":46.99,"volume":12096400},{"timestamp":1452609000,"date":"2016-01-12","index":2189,"close":46.96,"high":47.48,"low":45.82,"open":47.07,"volume":12163400},{"timestamp":1452695400,"date":"2016-01-13","index":2190,"close":44.94,"high":47.5,"low":44.54,"open":47.5,"volume":10964500},{"timestamp":1452781800,"date":"2016-01-14","index":2191,"close":45.34,"high":45.75,"low":44.02,"open":45.03,"volume":11555000},{"timestamp":1452868200,"date":"2016-01-15","index":2192,"close":44.5,"high":45.36,"low":43.45,"open":43.88,"volume":16408600}],"post":[{"timestamp":1453213800,"date":"2016-01-19","index":2193,"close":45.96,"high":46.75,"low":45.19,"open":45.8,"volume":16014700},{"timestamp":1453300200,"date":"2016-01-20","index":2194,"close":45.69,"high":46.76,"low":42.54,"open":46.09,"volume":21927500},{"timestamp":1453386600,"date":"2016-01-21","index":2195,"close":46.52,"high":47.12,"low":45.37,"open":46.65,"volume":12817400},{"timestamp":1453473000,"date":"2016-01-22","index":2196,"close":46.76,"high":47.49,"low":46.53,"open":47.09,"volume":9419500},{"timestamp":1453732200,"date":"2016-01-25","index":2197,"close":45.94,"high":47.62,"low":45.85,"open":47.59,"volume":8602600},{"timestamp":1453818600,"date":"2016-01-26","index":2198,"close":46.11,"high":46.9,"low":45.63,"open":46.49,"volume":8685100},{"timestamp":1453905000,"date":"2016-01-27","index":2199,"close":44.72,"high":47,"low":44.62,"open":46.36,"volume":10669700},{"timestamp":1453991400,"date":"2016-01-28","index":2200,"close":43.2,"high":45,"low":42.52,"open":44.84,"volume":13996900},{"timestamp":1454077800,"date":"2016-01-29","index":2201,"close":44.29,"high":44.34,"low":42.42,"open":43.14,"volume":12820100},{"timestamp":1454337000,"date":"2016-02-01","index":2202,"close":45.21,"high":45.58,"low":44.01,"open":44.73,"volume":8618200},{"timestamp":1454423400,"date":"2016-02-02","index":2203,"close":43.61,"high":45.52,"low":43.32,"open":45.19,"volume":8994000}]},{"date":"2015-10-14","estimated":1.71,"reported":1.74,"pre":[{"timestamp":1443533400,"date":"2015-09-29","index":2117,"close":44.04,"high":44.93,"low":43.57,"open":44.51,"volume":7508800},{"timestamp":1443619800,"date":"2015-09-30","index":2118,"close":44.87,"high":45.04,"low":43.86,"open":44.72,"volume":9525700},{"timestamp":1443706200,"date":"2015-10-01","index":2119,"close":45.41,"high":45.5,"low":44.14,"open":44.71,"volume":8096500},{"timestamp":1443792600,"date":"2015-10-02","index":2120,"close":44.87,"high":44.94,"low":43.35,"open":44.94,"volume":10918900},{"timestamp":1444051800,"date":"2015-10-05","index":2121,"close":46.96,"high":47.04,"low":45.04,"open":45.22,"volume":8629300},{"timestamp":1444138200,"date":"2015-10-06","index":2122,"close":45.09,"high":47.24,"low":45,"open":46.73,"volume":9081000},{"timestamp":1444224600,"date":"2015-10-07","index":2123,"close":45.99,"high":46,"low":44.47,"open":45.2,"volume":11737900},{"timestamp":1444311000,"date":"2015-10-08","index":2124,"close":45.96,"high":46.07,"low":45.17,"open":45.8,"volume":8905400},{"timestamp":1444397400,"date":"2015-10-09","index":2125,"close":47.21,"high":47.33,"low":46.16,"open":46.29,"volume":10715300},{"timestamp":1444656600,"date":"2015-10-12","index":2126,"close":48.5,"high":48.5,"low":47.52,"open":47.52,"volume":10647300},{"timestamp":1444743000,"date":"2015-10-13","index":2127,"close":47.73,"high":49.11,"low":47.72,"open":48.1,"volume":13839900}],"post":[{"timestamp":1444829400,"date":"2015-10-14","index":2128,"close":48.59,"high":49.48,"low":47.93,"open":48.58,"volume":15052900},{"timestamp":1444915800,"date":"2015-10-15","index":2129,"close":48.93,"high":49.32,"low":48.36,"open":48.95,"volume":8423700},{"timestamp":1445002200,"date":"2015-10-16","index":2130,"close":49.12,"high":49.13,"low":48.08,"open":48.74,"volume":14240400},{"timestamp":1445261400,"date":"2015-10-19","index":2131,"close":50.27,"high":50.58,"low":49.13,"open":49.21,"volume":11037800},{"timestamp":1445347800,"date":"2015-10-20","index":2132,"close":50.15,"high":50.77,"low":49.8,"open":50.32,"volume":8745500},{"timestamp":1445434200,"date":"2015-10-21","index":2133,"close":49.44,"high":50.59,"low":49.34,"open":49.8,"volume":7607300},{"timestamp":1445520600,"date":"2015-10-22","index":2134,"close":50.81,"high":50.94,"low":49.35,"open":50.14,"volume":9528500},{"timestamp":1445607000,"date":"2015-10-23","index":2135,"close":51,"high":51.66,"low":50.5,"open":51.23,"volume":11458600},{"timestamp":1445866200,"date":"2015-10-26","index":2136,"close":51.32,"high":51.47,"low":50.32,"open":50.89,"volume":5579300},{"timestamp":1445952600,"date":"2015-10-27","index":2137,"close":50.87,"high":51.48,"low":50.39,"open":51,"volume":7910200},{"timestamp":1446039000,"date":"2015-10-28","index":2138,"close":50.14,"high":51.13,"low":49.54,"open":51.13,"volume":7435100}]},{"date":"2015-07-15","estimated":1.21,"reported":1.27,"pre":[{"timestamp":1435584600,"date":"2015-06-29","index":2053,"close":41.12,"high":42.45,"low":41.08,"open":41.77,"volume":7881500},{"timestamp":1435671000,"date":"2015-06-30","index":2054,"close":41.08,"high":41.83,"low":41.03,"open":41.68,"volume":10416400},{"timestamp":1435757400,"date":"2015-07-01","index":2055,"close":40.27,"high":41.81,"low":38.81,"open":41.75,"volume":30993500},{"timestamp":1435843800,"date":"2015-07-02","index":2056,"close":40,"high":41.03,"low":39.75,"open":40.23,"volume":11310800},{"timestamp":1436189400,"date":"2015-07-06","index":2057,"close":40.48,"high":40.79,"low":39.88,"open":39.88,"volume":9714600},{"timestamp":1436275800,"date":"2015-07-07","index":2058,"close":41.18,"high":41.3,"low":39.96,"open":40.67,"volume":9136400},{"timestamp":1436362200,"date":"2015-07-08","index":2059,"close":40.17,"high":40.88,"low":40.01,"open":40.46,"volume":8642700},{"timestamp":1436448600,"date":"2015-07-09","index":2060,"close":40.55,"high":41.09,"low":40.49,"open":40.58,"volume":8541600},{"timestamp":1436535000,"date":"2015-07-10","index":2061,"close":42.46,"high":42.72,"low":41.31,"open":41.45,"volume":13746100},{"timestamp":1436794200,"date":"2015-07-13","index":2062,"close":43.37,"high":43.52,"low":43,"open":43.21,"volume":10131500},{"timestamp":1436880600,"date":"2015-07-14","index":2063,"close":43.66,"high":43.96,"low":42.61,"open":42.95,"volume":13648600}],"post":[{"timestamp":1436967000,"date":"2015-07-15","index":2064,"close":43.99,"high":44.43,"low":42.4,"open":42.59,"volume":23558400},{"timestamp":1437053400,"date":"2015-07-16","index":2065,"close":44.47,"high":44.87,"low":44.19,"open":44.5,"volume":12804800},{"timestamp":1437139800,"date":"2015-07-17","index":2066,"close":44.94,"high":45.1,"low":44.38,"open":44.65,"volume":9625000},{"timestamp":1437399000,"date":"2015-07-20","index":2067,"close":44.09,"high":45.1,"low":43.96,"open":45.1,"volume":7746100},{"timestamp":1437485400,"date":"2015-07-21","index":2068,"close":44.65,"high":44.73,"low":44.08,"open":44.08,"volume":6166500},{"timestamp":1437571800,"date":"2015-07-22","index":2069,"close":45.22,"high":45.42,"low":44.46,"open":44.51,"volume":8995500},{"timestamp":1437658200,"date":"2015-07-23","index":2070,"close":45.16,"high":46.64,"low":45.05,"open":46.3,"volume":11449800},{"timestamp":1437744600,"date":"2015-07-24","index":2071,"close":44.1,"high":45.64,"low":43.76,"open":45.61,"volume":8550100},{"timestamp":1438003800,"date":"2015-07-27","index":2072,"close":43.93,"high":44.18,"low":43.05,"open":43.6,"volume":7301600},{"timestamp":1438090200,"date":"2015-07-28","index":2073,"close":44.91,"high":44.95,"low":43.9,"open":43.93,"volume":7624700},{"timestamp":1438176600,"date":"2015-07-29","index":2074,"close":44.18,"high":45.33,"low":43.85,"open":44.81,"volume":10355300}]},{"date":"2015-04-15","estimated":0.44,"reported":0.45,"pre":[{"timestamp":1427722200,"date":"2015-03-30","index":1990,"close":45.56,"high":45.9,"low":45.34,"open":45.34,"volume":8325800},{"timestamp":1427808600,"date":"2015-03-31","index":1991,"close":44.96,"high":45.62,"low":44.66,"open":45.58,"volume":9679100},{"timestamp":1427895000,"date":"2015-04-01","index":1992,"close":43.26,"high":43.99,"low":42.92,"open":43.67,"volume":19301700},{"timestamp":1427981400,"date":"2015-04-02","index":1993,"close":42.25,"high":43.37,"low":42.25,"open":42.91,"volume":15554800},{"timestamp":1428327000,"date":"2015-04-06","index":1994,"close":41.76,"high":41.91,"low":41.02,"open":41.41,"volume":18500400},{"timestamp":1428413400,"date":"2015-04-07","index":1995,"close":41.64,"high":42.45,"low":41.61,"open":42,"volume":9166300},{"timestamp":1428499800,"date":"2015-04-08","index":1996,"close":43.29,"high":43.3,"low":41.91,"open":41.94,"volume":14039100},{"timestamp":1428586200,"date":"2015-04-09","index":1997,"close":43.14,"high":43.97,"low":42.76,"open":43.42,"volume":9704800},{"timestamp":1428672600,"date":"2015-04-10","index":1998,"close":43.23,"high":43.53,"low":43.04,"open":43.12,"volume":8160300},{"timestamp":1428931800,"date":"2015-04-13","index":1999,"close":43.07,"high":43.87,"low":42.99,"open":43.08,"volume":10223200},{"timestamp":1429018200,"date":"2015-04-14","index":2000,"close":43.08,"high":43.19,"low":42.45,"open":43.06,"volume":10244200}],"post":[{"timestamp":1429104600,"date":"2015-04-15","index":2001,"close":44.2,"high":45.34,"low":43.8,"open":44.48,"volume":22814900},{"timestamp":1429191000,"date":"2015-04-16","index":2002,"close":44.99,"high":45.4,"low":44.16,"open":44.2,"volume":13257600},{"timestamp":1429277400,"date":"2015-04-17","index":2003,"close":44.76,"high":45.23,"low":44.58,"open":44.72,"volume":9581400},{"timestamp":1429536600,"date":"2015-04-20","index":2004,"close":45.73,"high":45.82,"low":44.76,"open":45.14,"volume":8819100},{"timestamp":1429623000,"date":"2015-04-21","index":2005,"close":46.23,"high":46.39,"low":45.56,"open":45.9,"volume":9400600},{"timestamp":1429709400,"date":"2015-04-22","index":2006,"close":46.53,"high":46.62,"low":45.67,"open":46.35,"volume":9691300},{"timestamp":1429795800,"date":"2015-04-23","index":2007,"close":46.43,"high":46.93,"low":46.12,"open":46.27,"volume":10077000},{"timestamp":1429882200,"date":"2015-04-24","index":2008,"close":46.98,"high":47.38,"low":46.68,"open":46.77,"volume":10280600},{"timestamp":1430141400,"date":"2015-04-27","index":2009,"close":46.45,"high":47.1,"low":46.33,"open":47.04,"volume":10000200},{"timestamp":1430227800,"date":"2015-04-28","index":2010,"close":46.2,"high":46.45,"low":45.16,"open":46.29,"volume":8684600},{"timestamp":1430314200,"date":"2015-04-29","index":2011,"close":45.03,"high":46,"low":44.26,"open":45.84,"volume":11460600}]},{"date":"2015-01-20","estimated":0.77,"reported":0.78,"pre":[{"timestamp":1420209000,"date":"2015-01-02","index":1931,"close":49.18,"high":50.01,"low":48.71,"open":49.92,"volume":8637300},{"timestamp":1420468200,"date":"2015-01-05","index":1932,"close":48.36,"high":49.48,"low":47.81,"open":49.46,"volume":10556500},{"timestamp":1420554600,"date":"2015-01-06","index":1933,"close":47.22,"high":48.74,"low":46.25,"open":48.55,"volume":12880400},{"timestamp":1420641000,"date":"2015-01-07","index":1934,"close":46.97,"high":47.59,"low":46.51,"open":47.48,"volume":10516200},{"timestamp":1420727400,"date":"2015-01-08","index":1935,"close":48.19,"high":48.32,"low":47.26,"open":47.48,"volume":10499300},{"timestamp":1420813800,"date":"2015-01-09","index":1936,"close":46.88,"high":48.5,"low":46.79,"open":48.33,"volume":8860800},{"timestamp":1421073000,"date":"2015-01-12","index":1937,"close":46.06,"high":46.97,"low":45.55,"open":46.72,"volume":11573400},{"timestamp":1421159400,"date":"2015-01-13","index":1938,"close":46.61,"high":47.75,"low":45.96,"open":46.68,"volume":12499100},{"timestamp":1421245800,"date":"2015-01-14","index":1939,"close":45.31,"high":46.16,"low":44.47,"open":45.84,"volume":13115700},{"timestamp":1421332200,"date":"2015-01-15","index":1940,"close":45.05,"high":45.76,"low":44.91,"open":45.09,"volume":8532400},{"timestamp":1421418600,"date":"2015-01-16","index":1941,"close":45.84,"high":45.9,"low":44.61,"open":45,"volume":13020100}],"post":[{"timestamp":1421764200,"date":"2015-01-20","index":1942,"close":49.17,"high":49.29,"low":46.91,"open":47.01,"volume":21172700},{"timestamp":1421850600,"date":"2015-01-21","index":1943,"close":49.18,"high":49.6,"low":48.2,"open":48.77,"volume":14918700},{"timestamp":1421937000,"date":"2015-01-22","index":1944,"close":50.7,"high":50.81,"low":49.18,"open":49.93,"volume":16033200},{"timestamp":1422023400,"date":"2015-01-23","index":1945,"close":50.56,"high":51.06,"low":50.06,"open":50.35,"volume":8613600},{"timestamp":1422282600,"date":"2015-01-26","index":1946,"close":50.15,"high":50.83,"low":49.95,"open":50.23,"volume":9386200},{"timestamp":1422369000,"date":"2015-01-27","index":1947,"close":49.18,"high":49.9,"low":48.91,"open":49.29,"volume":9786600},{"timestamp":1422455400,"date":"2015-01-28","index":1948,"close":48.46,"high":49.91,"low":48.28,"open":49.5,"volume":9575400},{"timestamp":1422541800,"date":"2015-01-29","index":1949,"close":50.21,"high":50.35,"low":48.2,"open":48.67,"volume":9764600},{"timestamp":1422628200,"date":"2015-01-30","index":1950,"close":47.31,"high":49.8,"low":47.01,"open":49.33,"volume":17133900},{"timestamp":1422887400,"date":"2015-02-02","index":1951,"close":46.51,"high":47.16,"low":44.81,"open":47.1,"volume":20909800},{"timestamp":1422973800,"date":"2015-02-03","index":1952,"close":46.01,"high":46.23,"low":44.93,"open":45,"volume":17599000}]},{"date":"2014-10-16","estimated":1.18,"reported":1.2,"pre":[{"timestamp":1412170200,"date":"2014-10-01","index":1867,"close":34.9,"high":35.39,"low":34.29,"open":35.35,"volume":24756500},{"timestamp":1412256600,"date":"2014-10-02","index":1868,"close":35.28,"high":35.99,"low":34.42,"open":35.33,"volume":19361100},{"timestamp":1412343000,"date":"2014-10-03","index":1869,"close":36.95,"high":37.14,"low":35.96,"open":35.97,"volume":15957100},{"timestamp":1412602200,"date":"2014-10-06","index":1870,"close":36.11,"high":37.32,"low":36.07,"open":37.32,"volume":11973500},{"timestamp":1412688600,"date":"2014-10-07","index":1871,"close":35.27,"high":35.82,"low":35.03,"open":35.65,"volume":16028000},{"timestamp":1412775000,"date":"2014-10-08","index":1872,"close":34.81,"high":35.74,"low":33.92,"open":35.68,"volume":25258700},{"timestamp":1412861400,"date":"2014-10-09","index":1873,"close":33.71,"high":35.94,"low":33.61,"open":35.51,"volume":28211700},{"timestamp":1412947800,"date":"2014-10-10","index":1874,"close":32.91,"high":34.12,"low":32.71,"open":33.81,"volume":24808300},{"timestamp":1413207000,"date":"2014-10-13","index":1875,"close":30.9,"high":33.31,"low":30.12,"open":33.3,"volume":41248000},{"timestamp":1413293400,"date":"2014-10-14","index":1876,"close":32.79,"high":33.27,"low":31.28,"open":31.71,"volume":27229100},{"timestamp":1413379800,"date":"2014-10-15","index":1877,"close":32.38,"high":33.5,"low":30.43,"open":31.08,"volume":37245100}],"post":[{"timestamp":1413466200,"date":"2014-10-16","index":1878,"close":33.32,"high":34.12,"low":31.25,"open":31.3,"volume":29696600},{"timestamp":1413552600,"date":"2014-10-17","index":1879,"close":34.39,"high":35.14,"low":34.15,"open":34.57,"volume":21497300},{"timestamp":1413811800,"date":"2014-10-20","index":1880,"close":36.04,"high":36.13,"low":35.01,"open":35.51,"volume":19943900},{"timestamp":1413898200,"date":"2014-10-21","index":1881,"close":37.48,"high":37.59,"low":36.7,"open":36.77,"volume":21351600},{"timestamp":1413984600,"date":"2014-10-22","index":1882,"close":37.3,"high":37.86,"low":37.25,"open":37.66,"volume":16448900},{"timestamp":1414071000,"date":"2014-10-23","index":1883,"close":37.92,"high":38.96,"low":37.45,"open":37.62,"volume":25662000},{"timestamp":1414157400,"date":"2014-10-24","index":1884,"close":39.44,"high":39.49,"low":37.96,"open":37.99,"volume":19537200},{"timestamp":1414416600,"date":"2014-10-27","index":1885,"close":39.75,"high":40.1,"low":39.2,"open":39.38,"volume":18958800},{"timestamp":1414503000,"date":"2014-10-28","index":1886,"close":39.84,"high":40.15,"low":39.47,"open":40.07,"volume":13212200},{"timestamp":1414589400,"date":"2014-10-29","index":1887,"close":39.58,"high":39.83,"low":38.85,"open":39.72,"volume":13198100},{"timestamp":1414675800,"date":"2014-10-30","index":1888,"close":39.14,"high":39.82,"low":38.83,"open":39.64,"volume":14630500}]},{"date":"2014-07-23","estimated":1.03,"reported":1.04,"pre":[{"timestamp":1404826200,"date":"2014-07-08","index":1807,"close":36.44,"high":36.74,"low":34.77,"open":35.6,"volume":43293800},{"timestamp":1404912600,"date":"2014-07-09","index":1808,"close":36.96,"high":37.83,"low":36.58,"open":37.57,"volume":15679900},{"timestamp":1404999000,"date":"2014-07-10","index":1809,"close":37.45,"high":37.69,"low":36.08,"open":36.2,"volume":16116000},{"timestamp":1405085400,"date":"2014-07-11","index":1810,"close":37.23,"high":37.88,"low":37.07,"open":37.6,"volume":11699500},{"timestamp":1405344600,"date":"2014-07-14","index":1811,"close":37.38,"high":37.75,"low":37.3,"open":37.58,"volume":8388500},{"timestamp":1405431000,"date":"2014-07-15","index":1812,"close":38.03,"high":38.2,"low":37.52,"open":37.59,"volume":12018900},{"timestamp":1405517400,"date":"2014-07-16","index":1813,"close":37.87,"high":38.41,"low":37.73,"open":38.33,"volume":9148100},{"timestamp":1405603800,"date":"2014-07-17","index":1814,"close":36.57,"high":37.95,"low":36.44,"open":37.6,"volume":16479000},{"timestamp":1405690200,"date":"2014-07-18","index":1815,"close":37.18,"high":37.67,"low":36.86,"open":36.95,"volume":10546500},{"timestamp":1405949400,"date":"2014-07-21","index":1816,"close":37.15,"high":37.22,"low":36.59,"open":37.02,"volume":6598100},{"timestamp":1406035800,"date":"2014-07-22","index":1817,"close":37.68,"high":37.89,"low":37.37,"open":37.44,"volume":10255600}],"post":[{"timestamp":1406122200,"date":"2014-07-23","index":1818,"close":39.15,"high":39.3,"low":37.76,"open":37.78,"volume":18509000},{"timestamp":1406208600,"date":"2014-07-24","index":1819,"close":38.07,"high":39.75,"low":37.94,"open":39.49,"volume":14606000},{"timestamp":1406295000,"date":"2014-07-25","index":1820,"close":38.06,"high":38.92,"low":37.91,"open":38.09,"volume":10057700},{"timestamp":1406554200,"date":"2014-07-28","index":1821,"close":38.19,"high":38.53,"low":37.82,"open":38.37,"volume":10621800},{"timestamp":1406640600,"date":"2014-07-29","index":1822,"close":37.68,"high":38.62,"low":37.64,"open":38.25,"volume":11423000},{"timestamp":1406727000,"date":"2014-07-30","index":1823,"close":37.84,"high":38.13,"low":37.5,"open":37.82,"volume":10040400},{"timestamp":1406813400,"date":"2014-07-31","index":1824,"close":37.46,"high":37.96,"low":36.83,"open":37.44,"volume":10679600},{"timestamp":1406899800,"date":"2014-08-01","index":1825,"close":37.58,"high":37.75,"low":36.9,"open":37.38,"volume":10073500},{"timestamp":1407159000,"date":"2014-08-04","index":1826,"close":37.28,"high":38,"low":36.45,"open":37.64,"volume":11250600},{"timestamp":1407245400,"date":"2014-08-05","index":1827,"close":36.23,"high":37.22,"low":35.87,"open":37.01,"volume":16393800},{"timestamp":1407331800,"date":"2014-08-06","index":1828,"close":36.02,"high":36.33,"low":35.35,"open":35.77,"volume":12689800}]},{"date":"2014-04-23","estimated":0.29,"reported":0.33,"pre":[{"timestamp":1396877400,"date":"2014-04-07","index":1744,"close":33.99,"high":35.37,"low":33.69,"open":34.51,"volume":13775500},{"timestamp":1396963800,"date":"2014-04-08","index":1745,"close":33.51,"high":34.28,"low":32.41,"open":33.9,"volume":16158400},{"timestamp":1397050200,"date":"2014-04-09","index":1746,"close":34.73,"high":34.82,"low":33.43,"open":33.73,"volume":9554000},{"timestamp":1397136600,"date":"2014-04-10","index":1747,"close":33.01,"high":35.14,"low":33,"open":35.1,"volume":14715400},{"timestamp":1397223000,"date":"2014-04-11","index":1748,"close":32.52,"high":33.85,"low":32.27,"open":32.88,"volume":12681600},{"timestamp":1397482200,"date":"2014-04-14","index":1749,"close":31.73,"high":33,"low":31.13,"open":32.86,"volume":15615700},{"timestamp":1397568600,"date":"2014-04-15","index":1750,"close":31.91,"high":32.43,"low":30.54,"open":31.8,"volume":19269200},{"timestamp":1397655000,"date":"2014-04-16","index":1751,"close":33.62,"high":33.73,"low":32.17,"open":32.22,"volume":14163400},{"timestamp":1397741400,"date":"2014-04-17","index":1752,"close":33.76,"high":33.88,"low":32.88,"open":33.61,"volume":13151800},{"timestamp":1398087000,"date":"2014-04-21","index":1753,"close":33.94,"high":34.08,"low":33.25,"open":33.58,"volume":8893100},{"timestamp":1398173400,"date":"2014-04-22","index":1754,"close":34.95,"high":35.25,"low":34.17,"open":34.18,"volume":14105200}],"post":[{"timestamp":1398259800,"date":"2014-04-23","index":1755,"close":37.09,"high":37.41,"low":36,"open":36.87,"volume":22024400},{"timestamp":1398346200,"date":"2014-04-24","index":1756,"close":36.73,"high":37.47,"low":36.33,"open":37.15,"volume":16534100},{"timestamp":1398432600,"date":"2014-04-25","index":1757,"close":36.07,"high":36.61,"low":35.78,"open":36.5,"volume":10323800},{"timestamp":1398691800,"date":"2014-04-28","index":1758,"close":35.84,"high":36.67,"low":35.13,"open":36.2,"volume":12646300},{"timestamp":1398778200,"date":"2014-04-29","index":1759,"close":36.74,"high":36.75,"low":35.87,"open":36.02,"volume":10035400},{"timestamp":1398864600,"date":"2014-04-30","index":1760,"close":36.83,"high":37.18,"low":36.3,"open":36.81,"volume":11962800},{"timestamp":1398951000,"date":"2014-05-01","index":1761,"close":37.12,"high":37.53,"low":36.97,"open":37,"volume":11867300},{"timestamp":1399037400,"date":"2014-05-02","index":1762,"close":37.23,"high":37.47,"low":36.56,"open":37.11,"volume":9365600},{"timestamp":1399296600,"date":"2014-05-05","index":1763,"close":37.55,"high":37.7,"low":36.63,"open":37.01,"volume":8766600},{"timestamp":1399383000,"date":"2014-05-06","index":1764,"close":37.69,"high":38.82,"low":37.46,"open":38.45,"volume":13277500},{"timestamp":1399469400,"date":"2014-05-07","index":1765,"close":38.24,"high":38.26,"low":37.31,"open":37.81,"volume":10513500}]},{"date":"2014-01-21","estimated":0.63,"reported":0.65,"pre":[{"timestamp":1388759400,"date":"2014-01-03","index":1680,"close":29.23,"high":29.36,"low":28.24,"open":28.37,"volume":19087100},{"timestamp":1389018600,"date":"2014-01-06","index":1681,"close":29.29,"high":29.8,"low":29.05,"open":29.43,"volume":15782700},{"timestamp":1389105000,"date":"2014-01-07","index":1682,"close":28.78,"high":29.66,"low":28.59,"open":29.44,"volume":13041100},{"timestamp":1389191400,"date":"2014-01-08","index":1683,"close":29.8,"high":30.1,"low":28.61,"open":28.77,"volume":17910500},{"timestamp":1389277800,"date":"2014-01-09","index":1684,"close":31.06,"high":31.58,"low":30.4,"open":30.54,"volume":18690400},{"timestamp":1389364200,"date":"2014-01-10","index":1685,"close":31.47,"high":31.48,"low":30.66,"open":31.19,"volume":13196400},{"timestamp":1389623400,"date":"2014-01-13","index":1686,"close":30.92,"high":31.78,"low":30.87,"open":31.77,"volume":15114200},{"timestamp":1389709800,"date":"2014-01-14","index":1687,"close":32.01,"high":32.07,"low":31.02,"open":31.08,"volume":14279900},{"timestamp":1389796200,"date":"2014-01-15","index":1688,"close":31.5,"high":32.3,"low":31.08,"open":32.3,"volume":18087100},{"timestamp":1389882600,"date":"2014-01-16","index":1689,"close":31.58,"high":31.73,"low":31.33,"open":31.46,"volume":7461700},{"timestamp":1389969000,"date":"2014-01-17","index":1690,"close":31.07,"high":31.39,"low":30.88,"open":31.27,"volume":15822000}],"post":[{"timestamp":1390314600,"date":"2014-01-21","index":1691,"close":32.08,"high":32.65,"low":31.65,"open":32.39,"volume":17955300},{"timestamp":1390401000,"date":"2014-01-22","index":1692,"close":32.84,"high":32.92,"low":32.28,"open":32.38,"volume":11534900},{"timestamp":1390487400,"date":"2014-01-23","index":1693,"close":32.5,"high":32.69,"low":32.1,"open":32.55,"volume":13397300},{"timestamp":1390573800,"date":"2014-01-24","index":1694,"close":31.11,"high":32.31,"low":30.96,"open":32.03,"volume":14874200},{"timestamp":1390833000,"date":"2014-01-27","index":1695,"close":30.59,"high":31.59,"low":29.66,"open":31.22,"volume":19140400},{"timestamp":1390919400,"date":"2014-01-28","index":1696,"close":30.9,"high":31.51,"low":30.54,"open":30.58,"volume":11917500},{"timestamp":1391005800,"date":"2014-01-29","index":1697,"close":29.92,"high":31.29,"low":29.78,"open":30.44,"volume":16374700},{"timestamp":1391092200,"date":"2014-01-30","index":1698,"close":30.58,"high":30.87,"low":30.28,"open":30.45,"volume":10021000},{"timestamp":1391178600,"date":"2014-01-31","index":1699,"close":30.61,"high":30.84,"low":30,"open":30.19,"volume":11438800},{"timestamp":1391437800,"date":"2014-02-03","index":1700,"close":29.38,"high":30.8,"low":29.22,"open":30.64,"volume":16778900},{"timestamp":1391524200,"date":"2014-02-04","index":1701,"close":29.94,"high":30.03,"low":29.26,"open":30,"volume":14439900}]},{"date":"2013-10-22","estimated":1.36,"reported":1.41,"pre":[{"timestamp":1381152600,"date":"2013-10-07","index":1619,"close":24.85,"high":25.09,"low":24.81,"open":24.95,"volume":8462700},{"timestamp":1381239000,"date":"2013-10-08","index":1620,"close":24.23,"high":24.82,"low":24.05,"open":24.76,"volume":12505800},{"timestamp":1381325400,"date":"2013-10-09","index":1621,"close":24.25,"high":24.55,"low":23.72,"open":24.29,"volume":10944400},{"timestamp":1381411800,"date":"2013-10-10","index":1622,"close":24.51,"high":24.94,"low":24.38,"open":24.64,"volume":12480400},{"timestamp":1381498200,"date":"2013-10-11","index":1623,"close":24.4,"high":24.79,"low":24.17,"open":24.58,"volume":12404400},{"timestamp":1381757400,"date":"2013-10-14","index":1624,"close":24.11,"high":24.35,"low":23.77,"open":24.2,"volume":18373500},{"timestamp":1381843800,"date":"2013-10-15","index":1625,"close":24.02,"high":24.27,"low":23.83,"open":24.1,"volume":11664000},{"timestamp":1381930200,"date":"2013-10-16","index":1626,"close":24.42,"high":24.51,"low":23.88,"open":24.18,"volume":10759400},{"timestamp":1382016600,"date":"2013-10-17","index":1627,"close":24.79,"high":24.9,"low":24.38,"open":24.38,"volume":12646400},{"timestamp":1382103000,"date":"2013-10-18","index":1628,"close":25.01,"high":25.18,"low":24.82,"open":24.97,"volume":11466700},{"timestamp":1382362200,"date":"2013-10-21","index":1629,"close":24.69,"high":25.23,"low":24.46,"open":25.2,"volume":12851900}],"post":[{"timestamp":1382448600,"date":"2013-10-22","index":1630,"close":25.49,"high":26.24,"low":25.26,"open":25.56,"volume":22623200},{"timestamp":1382535000,"date":"2013-10-23","index":1631,"close":25.61,"high":25.95,"low":25.29,"open":25.44,"volume":12626900},{"timestamp":1382621400,"date":"2013-10-24","index":1632,"close":26.32,"high":26.47,"low":25.67,"open":25.85,"volume":18251900},{"timestamp":1382707800,"date":"2013-10-25","index":1633,"close":26.31,"high":26.68,"low":26.05,"open":26.3,"volume":13052800},{"timestamp":1382967000,"date":"2013-10-28","index":1634,"close":26.14,"high":26.44,"low":25.98,"open":26.42,"volume":9529800},{"timestamp":1383053400,"date":"2013-10-29","index":1635,"close":26.35,"high":26.69,"low":26.24,"open":26.34,"volume":9611200},{"timestamp":1383139800,"date":"2013-10-30","index":1636,"close":26.48,"high":26.72,"low":26,"open":26.59,"volume":12238300},{"timestamp":1383226200,"date":"2013-10-31","index":1637,"close":26.38,"high":26.62,"low":26.26,"open":26.47,"volume":10144300},{"timestamp":1383312600,"date":"2013-11-01","index":1638,"close":26.7,"high":26.94,"low":26.05,"open":26.46,"volume":13682300},{"timestamp":1383575400,"date":"2013-11-04","index":1639,"close":27.44,"high":27.79,"low":27.01,"open":27.13,"volume":17463300},{"timestamp":1383661800,"date":"2013-11-05","index":1640,"close":27.46,"high":27.71,"low":27.12,"open":27.7,"volume":13766200}]},{"date":"2013-07-24","estimated":0.95,"reported":0.98,"pre":[{"timestamp":1373376600,"date":"2013-07-09","index":1556,"close":19.33,"high":19.57,"low":19.08,"open":19.17,"volume":6139200},{"timestamp":1373463000,"date":"2013-07-10","index":1557,"close":18.7,"high":19.64,"low":18.52,"open":19.36,"volume":15637600},{"timestamp":1373549400,"date":"2013-07-11","index":1558,"close":18.86,"high":19.11,"low":18.45,"open":19.06,"volume":9921800},{"timestamp":1373635800,"date":"2013-07-12","index":1559,"close":19.29,"high":19.39,"low":18.79,"open":18.88,"volume":8801100},{"timestamp":1373895000,"date":"2013-07-15","index":1560,"close":19.44,"high":19.68,"low":19.22,"open":19.45,"volume":6599600},{"timestamp":1373981400,"date":"2013-07-16","index":1561,"close":19.29,"high":19.59,"low":19.2,"open":19.5,"volume":5463500},{"timestamp":1374067800,"date":"2013-07-17","index":1562,"close":19.92,"high":20.19,"low":19.31,"open":19.31,"volume":11346200},{"timestamp":1374154200,"date":"2013-07-18","index":1563,"close":20.56,"high":20.7,"low":20,"open":20,"volume":15283100},{"timestamp":1374240600,"date":"2013-07-19","index":1564,"close":20.29,"high":20.42,"low":20.03,"open":20.28,"volume":7419200},{"timestamp":1374499800,"date":"2013-07-22","index":1565,"close":20.37,"high":20.39,"low":20.08,"open":20.21,"volume":4967700},{"timestamp":1374586200,"date":"2013-07-23","index":1566,"close":20.45,"high":20.55,"low":20.06,"open":20.46,"volume":8767800}],"post":[{"timestamp":1374672600,"date":"2013-07-24","index":1567,"close":20.8,"high":21.64,"low":20.72,"open":21.08,"volume":17975400},{"timestamp":1374759000,"date":"2013-07-25","index":1568,"close":21.48,"high":21.5,"low":20.76,"open":20.97,"volume":12557300},{"timestamp":1374845400,"date":"2013-07-26","index":1569,"close":21.9,"high":21.99,"low":21.15,"open":21.27,"volume":8877900},{"timestamp":1375104600,"date":"2013-07-29","index":1570,"close":21.32,"high":22.01,"low":21.22,"open":21.82,"volume":7833700},{"timestamp":1375191000,"date":"2013-07-30","index":1571,"close":21.19,"high":21.5,"low":20.98,"open":21.48,"volume":7459800},{"timestamp":1375277400,"date":"2013-07-31","index":1572,"close":21.23,"high":21.44,"low":21.13,"open":21.33,"volume":5684600},{"timestamp":1375363800,"date":"2013-08-01","index":1573,"close":22.05,"high":22.05,"low":21.4,"open":21.53,"volume":9941900},{"timestamp":1375450200,"date":"2013-08-02","index":1574,"close":21.95,"high":22.02,"low":21.74,"open":21.97,"volume":6716700},{"timestamp":1375709400,"date":"2013-08-05","index":1575,"close":21.71,"high":21.96,"low":21.57,"open":21.85,"volume":4653900},{"timestamp":1375795800,"date":"2013-08-06","index":1576,"close":20.98,"high":21.75,"low":20.97,"open":21.71,"volume":6922300},{"timestamp":1375882200,"date":"2013-08-07","index":1577,"close":20.98,"high":21.09,"low":20.51,"open":20.95,"volume":5775400}]},{"date":"2013-04-23","estimated":0.06,"reported":0.1,"pre":[{"timestamp":1365427800,"date":"2013-04-08","index":1492,"close":14.93,"high":14.98,"low":14.4,"open":14.6,"volume":12334100},{"timestamp":1365514200,"date":"2013-04-09","index":1493,"close":14.8,"high":15.24,"low":14.75,"open":15.17,"volume":14994800},{"timestamp":1365600600,"date":"2013-04-10","index":1494,"close":15.25,"high":15.32,"low":14.87,"open":14.92,"volume":11900400},{"timestamp":1365687000,"date":"2013-04-11","index":1495,"close":15.55,"high":15.74,"low":15.25,"open":15.25,"volume":11817700},{"timestamp":1365773400,"date":"2013-04-12","index":1496,"close":15.48,"high":15.91,"low":15.39,"open":15.49,"volume":8501600},{"timestamp":1366032600,"date":"2013-04-15","index":1497,"close":14.91,"high":15.69,"low":14.71,"open":15.58,"volume":15407200},{"timestamp":1366119000,"date":"2013-04-16","index":1498,"close":15.87,"high":15.89,"low":15.27,"open":15.4,"volume":11532500},{"timestamp":1366205400,"date":"2013-04-17","index":1499,"close":15.53,"high":15.7,"low":15.2,"open":15.69,"volume":22305600},{"timestamp":1366291800,"date":"2013-04-18","index":1500,"close":15.15,"high":15.53,"low":15.07,"open":15.53,"volume":14419200},{"timestamp":1366378200,"date":"2013-04-19","index":1501,"close":15.26,"high":15.47,"low":14.85,"open":15.22,"volume":9027300},{"timestamp":1366637400,"date":"2013-04-22","index":1502,"close":15.14,"high":15.7,"low":14.91,"open":15.33,"volume":17120100}],"post":[{"timestamp":1366723800,"date":"2013-04-23","index":1503,"close":16.72,"high":16.75,"low":14.84,"open":14.93,"volume":28073700},{"timestamp":1366810200,"date":"2013-04-24","index":1504,"close":16.47,"high":16.75,"low":16.32,"open":16.62,"volume":11143400},{"timestamp":1366896600,"date":"2013-04-25","index":1505,"close":16.29,"high":16.9,"low":16.28,"open":16.51,"volume":20782200},{"timestamp":1366983000,"date":"2013-04-26","index":1506,"close":16.81,"high":16.87,"low":16.18,"open":16.35,"volume":11495100},{"timestamp":1367242200,"date":"2013-04-29","index":1507,"close":16.95,"high":17.1,"low":16.68,"open":16.74,"volume":10950900},{"timestamp":1367328600,"date":"2013-04-30","index":1508,"close":17.14,"high":17.33,"low":16.75,"open":16.93,"volume":12023700},{"timestamp":1367415000,"date":"2013-05-01","index":1509,"close":16.84,"high":17.55,"low":16.68,"open":17.26,"volume":13514600},{"timestamp":1367501400,"date":"2013-05-02","index":1510,"close":17.49,"high":17.54,"low":16.69,"open":16.87,"volume":16788000},{"timestamp":1367587800,"date":"2013-05-03","index":1511,"close":17.96,"high":18.31,"low":17.68,"open":17.72,"volume":17308400},{"timestamp":1367847000,"date":"2013-05-06","index":1512,"close":18.06,"high":18.24,"low":17.77,"open":17.99,"volume":7968700},{"timestamp":1367933400,"date":"2013-05-07","index":1513,"close":18.08,"high":18.15,"low":17.9,"open":18.06,"volume":7301400}]},{"date":"2013-01-22","estimated":0.28,"reported":0.28,"pre":[{"timestamp":1357309800,"date":"2013-01-04","index":1429,"close":12.98,"high":13.08,"low":12.55,"open":12.56,"volume":17125600},{"timestamp":1357569000,"date":"2013-01-07","index":1430,"close":12.99,"high":13.38,"low":12.89,"open":13.14,"volume":23137100},{"timestamp":1357655400,"date":"2013-01-08","index":1431,"close":12.98,"high":13.26,"low":12.87,"open":13.05,"volume":16685700},{"timestamp":1357741800,"date":"2013-01-09","index":1432,"close":13.11,"high":13.16,"low":12.89,"open":13,"volume":10251700},{"timestamp":1357828200,"date":"2013-01-10","index":1433,"close":13.3,"high":13.65,"low":13.17,"open":13.45,"volume":27721200},{"timestamp":1357914600,"date":"2013-01-11","index":1434,"close":13.35,"high":13.41,"low":13.09,"open":13.33,"volume":14934900},{"timestamp":1358173800,"date":"2013-01-14","index":1435,"close":13.44,"high":13.49,"low":13.17,"open":13.3,"volume":7996300},{"timestamp":1358260200,"date":"2013-01-15","index":1436,"close":13.63,"high":13.74,"low":13.21,"open":13.25,"volume":17041000},{"timestamp":1358346600,"date":"2013-01-16","index":1437,"close":13.92,"high":14.11,"low":13.52,"open":13.55,"volume":20083000},{"timestamp":1358433000,"date":"2013-01-17","index":1438,"close":13.83,"high":14,"low":13.72,"open":13.95,"volume":9910600},{"timestamp":1358519400,"date":"2013-01-18","index":1439,"close":13.61,"high":13.91,"low":13.6,"open":13.85,"volume":11337100}],"post":[{"timestamp":1358865000,"date":"2013-01-22","index":1440,"close":14.01,"high":14.15,"low":13.46,"open":13.64,"volume":16829300},{"timestamp":1358951400,"date":"2013-01-23","index":1441,"close":13.78,"high":14.15,"low":13.74,"open":14.05,"volume":20839900},{"timestamp":1359037800,"date":"2013-01-24","index":1442,"close":13.93,"high":14.17,"low":13.71,"open":13.83,"volume":14578900},{"timestamp":1359124200,"date":"2013-01-25","index":1443,"close":14.17,"high":14.18,"low":13.82,"open":13.94,"volume":10746000},{"timestamp":1359383400,"date":"2013-01-28","index":1444,"close":13.94,"high":14.2,"low":13.9,"open":14.16,"volume":9593800},{"timestamp":1359469800,"date":"2013-01-29","index":1445,"close":13.68,"high":13.93,"low":13.61,"open":13.89,"volume":16123200},{"timestamp":1359556200,"date":"2013-01-30","index":1446,"close":13.84,"high":13.92,"low":13.68,"open":13.72,"volume":8168500},{"timestamp":1359642600,"date":"2013-01-31","index":1447,"close":13.89,"high":13.92,"low":13.72,"open":13.77,"volume":6967400},{"timestamp":1359729000,"date":"2013-02-01","index":1448,"close":13.82,"high":14.09,"low":13.74,"open":13.97,"volume":10069500},{"timestamp":1359988200,"date":"2013-02-04","index":1449,"close":13.86,"high":13.95,"low":13.44,"open":13.64,"volume":10041800},{"timestamp":1360074600,"date":"2013-02-05","index":1450,"close":13.93,"high":14.1,"low":13.8,"open":13.83,"volume":19010700}]},{"date":"2012-10-24","estimated":0.91,"reported":0.9,"pre":[{"timestamp":1349789400,"date":"2012-10-09","index":1371,"close":9.89,"high":10.19,"low":9.84,"open":10.14,"volume":9063400},{"timestamp":1349875800,"date":"2012-10-10","index":1372,"close":9.84,"high":9.97,"low":9.75,"open":9.9,"volume":8140100},{"timestamp":1349962200,"date":"2012-10-11","index":1373,"close":9.75,"high":9.9,"low":9.72,"open":9.88,"volume":7802900},{"timestamp":1350048600,"date":"2012-10-12","index":1374,"close":10.02,"high":10.11,"low":9.77,"open":9.84,"volume":11387000},{"timestamp":1350307800,"date":"2012-10-15","index":1375,"close":10.11,"high":10.2,"low":10.01,"open":10.08,"volume":7159900},{"timestamp":1350394200,"date":"2012-10-16","index":1376,"close":9.99,"high":10.15,"low":9.93,"open":10.09,"volume":11032000},{"timestamp":1350480600,"date":"2012-10-17","index":1377,"close":10.19,"high":10.3,"low":9.93,"open":9.97,"volume":9621300},{"timestamp":1350567000,"date":"2012-10-18","index":1378,"close":10.21,"high":10.4,"low":10.2,"open":10.2,"volume":8861600},{"timestamp":1350653400,"date":"2012-10-19","index":1379,"close":10,"high":10.21,"low":9.95,"open":10.18,"volume":7182800},{"timestamp":1350912600,"date":"2012-10-22","index":1380,"close":10.14,"high":10.2,"low":9.9,"open":10,"volume":7317200},{"timestamp":1350999000,"date":"2012-10-23","index":1381,"close":10.15,"high":10.25,"low":9.91,"open":10.14,"volume":11526200}],"post":[{"timestamp":1351085400,"date":"2012-10-24","index":1382,"close":10.04,"high":10.28,"low":9.81,"open":10.08,"volume":14129700},{"timestamp":1351171800,"date":"2012-10-25","index":1383,"close":9.64,"high":10.1,"low":9.55,"open":10.05,"volume":11605300},{"timestamp":1351258200,"date":"2012-10-26","index":1384,"close":9.64,"high":9.77,"low":9.49,"open":9.7,"volume":9458300},{"timestamp":1351690200,"date":"2012-10-31","index":1385,"close":9.63,"high":9.82,"low":9.5,"open":9.53,"volume":8323100},{"timestamp":1351776600,"date":"2012-11-01","index":1386,"close":9.7,"high":9.78,"low":9.63,"open":9.64,"volume":6025800},{"timestamp":1351863000,"date":"2012-11-02","index":1387,"close":9.7,"high":9.79,"low":9.54,"open":9.77,"volume":7063300},{"timestamp":1352125800,"date":"2012-11-05","index":1388,"close":9.77,"high":9.83,"low":9.6,"open":9.64,"volume":6273400},{"timestamp":1352212200,"date":"2012-11-06","index":1389,"close":10.04,"high":10.04,"low":9.71,"open":9.76,"volume":6963400},{"timestamp":1352298600,"date":"2012-11-07","index":1390,"close":9.94,"high":10.02,"low":9.62,"open":9.98,"volume":11258200},{"timestamp":1352385000,"date":"2012-11-08","index":1391,"close":10.29,"high":10.3,"low":9.83,"open":9.87,"volume":11436300},{"timestamp":1352471400,"date":"2012-11-09","index":1392,"close":10.19,"high":10.49,"low":10.09,"open":10.19,"volume":10308400}]},{"date":"2012-07-25","estimated":0.68,"reported":0.69,"pre":[{"timestamp":1341927000,"date":"2012-07-10","index":1307,"close":10.72,"high":10.96,"low":10.5,"open":10.9,"volume":13815500},{"timestamp":1342013400,"date":"2012-07-11","index":1308,"close":11.09,"high":11.15,"low":10.72,"open":10.74,"volume":11355600},{"timestamp":1342099800,"date":"2012-07-12","index":1309,"close":10.75,"high":10.99,"low":10.68,"open":10.73,"volume":9789900},{"timestamp":1342186200,"date":"2012-07-13","index":1310,"close":10.82,"high":10.88,"low":10.7,"open":10.76,"volume":5318900},{"timestamp":1342445400,"date":"2012-07-16","index":1311,"close":10.97,"high":11.11,"low":10.75,"open":10.86,"volume":7189800},{"timestamp":1342531800,"date":"2012-07-17","index":1312,"close":10.8,"high":11.1,"low":10.72,"open":11.1,"volume":10406800},{"timestamp":1342618200,"date":"2012-07-18","index":1313,"close":10.23,"high":10.86,"low":10.17,"open":10.82,"volume":19709300},{"timestamp":1342704600,"date":"2012-07-19","index":1314,"close":10,"high":10.48,"low":9.94,"open":10.39,"volume":15720100},{"timestamp":1342791000,"date":"2012-07-20","index":1315,"close":9.94,"high":10.17,"low":9.85,"open":9.98,"volume":12053500},{"timestamp":1343050200,"date":"2012-07-23","index":1316,"close":9.66,"high":9.86,"low":9.55,"open":9.84,"volume":12583800},{"timestamp":1343136600,"date":"2012-07-24","index":1317,"close":9.33,"high":9.8,"low":9.21,"open":9.72,"volume":14537700}],"post":[{"timestamp":1343223000,"date":"2012-07-25","index":1318,"close":9.47,"high":9.83,"low":9.08,"open":9.63,"volume":24152400},{"timestamp":1343309400,"date":"2012-07-26","index":1319,"close":9.41,"high":9.58,"low":9.2,"open":9.58,"volume":19560100},{"timestamp":1343395800,"date":"2012-07-27","index":1320,"close":9.42,"high":9.55,"low":9.28,"open":9.47,"volume":14923500},{"timestamp":1343655000,"date":"2012-07-30","index":1321,"close":9.47,"high":9.57,"low":9.22,"open":9.4,"volume":17242600},{"timestamp":1343741400,"date":"2012-07-31","index":1322,"close":9.65,"high":9.77,"low":9.36,"open":9.47,"volume":18124100},{"timestamp":1343827800,"date":"2012-08-01","index":1323,"close":9.48,"high":9.62,"low":9.4,"open":9.49,"volume":15043400},{"timestamp":1343914200,"date":"2012-08-02","index":1324,"close":9.23,"high":9.47,"low":9.14,"open":9.38,"volume":14795700},{"timestamp":1344000600,"date":"2012-08-03","index":1325,"close":9.29,"high":9.4,"low":9.17,"open":9.3,"volume":7073700},{"timestamp":1344259800,"date":"2012-08-06","index":1326,"close":9.37,"high":9.43,"low":9.26,"open":9.31,"volume":8104000},{"timestamp":1344346200,"date":"2012-08-07","index":1327,"close":9.32,"high":9.44,"low":9.22,"open":9.35,"volume":12499800},{"timestamp":1344432600,"date":"2012-08-08","index":1328,"close":9.39,"high":9.56,"low":9.25,"open":9.37,"volume":12932000}]},{"date":"2012-04-25","estimated":-0.05,"reported":-0.05,"pre":[{"timestamp":1334064600,"date":"2012-04-10","index":1244,"close":9.81,"high":10.36,"low":9.78,"open":10.26,"volume":9603000},{"timestamp":1334151000,"date":"2012-04-11","index":1245,"close":9.91,"high":10.08,"low":9.84,"open":9.94,"volume":6920800},{"timestamp":1334237400,"date":"2012-04-12","index":1246,"close":10.26,"high":10.49,"low":9.98,"open":9.98,"volume":10834900},{"timestamp":1334323800,"date":"2012-04-13","index":1247,"close":10.13,"high":10.26,"low":10.08,"open":10.21,"volume":7007000},{"timestamp":1334583000,"date":"2012-04-16","index":1248,"close":10.25,"high":10.46,"low":10.08,"open":10.15,"volume":15157900},{"timestamp":1334669400,"date":"2012-04-17","index":1249,"close":10.44,"high":10.48,"low":10.19,"open":10.35,"volume":12285200},{"timestamp":1334755800,"date":"2012-04-18","index":1250,"close":10.53,"high":10.61,"low":10.39,"open":10.42,"volume":10180200},{"timestamp":1334842200,"date":"2012-04-19","index":1251,"close":10.82,"high":11.03,"low":10.38,"open":10.56,"volume":22660200},{"timestamp":1334928600,"date":"2012-04-20","index":1252,"close":10.75,"high":10.94,"low":10.56,"open":10.85,"volume":12197600},{"timestamp":1335187800,"date":"2012-04-23","index":1253,"close":10.39,"high":10.62,"low":10.3,"open":10.53,"volume":9612100},{"timestamp":1335274200,"date":"2012-04-24","index":1254,"close":10.48,"high":10.62,"low":10.39,"open":10.4,"volume":9782600}],"post":[{"timestamp":1335360600,"date":"2012-04-25","index":1255,"close":10.48,"high":10.72,"low":10.25,"open":10.46,"volume":12228400},{"timestamp":1335447000,"date":"2012-04-26","index":1256,"close":10.4,"high":10.64,"low":10.25,"open":10.52,"volume":8304000},{"timestamp":1335533400,"date":"2012-04-27","index":1257,"close":10.82,"high":10.85,"low":10.3,"open":10.39,"volume":10975200},{"timestamp":1335792600,"date":"2012-04-30","index":1258,"close":10.96,"high":11.12,"low":10.72,"open":10.77,"volume":13160200},{"timestamp":1335879000,"date":"2012-05-01","index":1259,"close":11.05,"high":11.34,"low":10.98,"open":11.14,"volume":13729900},{"timestamp":1335965400,"date":"2012-05-02","index":1260,"close":10.87,"high":11.04,"low":10.76,"open":10.97,"volume":7707300},{"timestamp":1336051800,"date":"2012-05-03","index":1261,"close":10.96,"high":11.13,"low":10.81,"open":10.81,"volume":8483900},{"timestamp":1336138200,"date":"2012-05-04","index":1262,"close":11,"high":11.2,"low":10.9,"open":11.05,"volume":15183900},{"timestamp":1336397400,"date":"2012-05-07","index":1263,"close":11.17,"high":11.25,"low":10.95,"open":11,"volume":11680500},{"timestamp":1336483800,"date":"2012-05-08","index":1264,"close":11.17,"high":11.23,"low":10.99,"open":11.1,"volume":11789400},{"timestamp":1336570200,"date":"2012-05-09","index":1265,"close":10.91,"high":11.09,"low":10.84,"open":11.07,"volume":11634200}]},{"date":"2012-01-25","estimated":0.38,"reported":0.45,"pre":[{"timestamp":1326119400,"date":"2012-01-09","index":1181,"close":8.28,"high":8.5,"low":8.26,"open":8.34,"volume":9015700},{"timestamp":1326205800,"date":"2012-01-10","index":1182,"close":8.27,"high":8.39,"low":8.13,"open":8.35,"volume":6933800},{"timestamp":1326292200,"date":"2012-01-11","index":1183,"close":8.61,"high":8.62,"low":8.22,"open":8.34,"volume":6801100},{"timestamp":1326378600,"date":"2012-01-12","index":1184,"close":8.87,"high":8.98,"low":8.47,"open":8.6,"volume":12891800},{"timestamp":1326465000,"date":"2012-01-13","index":1185,"close":8.85,"high":9.01,"low":8.62,"open":8.7,"volume":10127900},{"timestamp":1326810600,"date":"2012-01-17","index":1186,"close":8.73,"high":8.91,"low":8.66,"open":8.87,"volume":6881500},{"timestamp":1326897000,"date":"2012-01-18","index":1187,"close":8.92,"high":9.12,"low":8.63,"open":8.79,"volume":14086800},{"timestamp":1326983400,"date":"2012-01-19","index":1188,"close":9.33,"high":9.47,"low":8.92,"open":8.94,"volume":14325100},{"timestamp":1327069800,"date":"2012-01-20","index":1189,"close":9.41,"high":9.5,"low":9.25,"open":9.3,"volume":7844600},{"timestamp":1327329000,"date":"2012-01-23","index":1190,"close":9.29,"high":9.56,"low":9.29,"open":9.42,"volume":15346500},{"timestamp":1327415400,"date":"2012-01-24","index":1191,"close":9.38,"high":9.49,"low":9.19,"open":9.29,"volume":12709100}],"post":[{"timestamp":1327501800,"date":"2012-01-25","index":1192,"close":9.96,"high":10.3,"low":9.92,"open":9.92,"volume":41332200},{"timestamp":1327588200,"date":"2012-01-26","index":1193,"close":10.17,"high":10.55,"low":10.11,"open":10.28,"volume":31724900},{"timestamp":1327674600,"date":"2012-01-27","index":1194,"close":10.39,"high":10.58,"low":10.01,"open":10.08,"volume":12840700},{"timestamp":1327933800,"date":"2012-01-30","index":1195,"close":10.77,"high":10.88,"low":10.27,"open":10.42,"volume":15348800},{"timestamp":1328020200,"date":"2012-01-31","index":1196,"close":10.55,"high":10.8,"low":10.3,"open":10.77,"volume":14524000},{"timestamp":1328106600,"date":"2012-02-01","index":1197,"close":10.9,"high":11.01,"low":10.61,"open":10.68,"volume":11502100},{"timestamp":1328193000,"date":"2012-02-02","index":1198,"close":11.1,"high":11.17,"low":10.82,"open":10.9,"volume":10674900},{"timestamp":1328279400,"date":"2012-02-03","index":1199,"close":11.3,"high":11.58,"low":11.25,"open":11.25,"volume":15182000},{"timestamp":1328538600,"date":"2012-02-06","index":1200,"close":10.99,"high":11.28,"low":10.92,"open":11.26,"volume":9530600},{"timestamp":1328625000,"date":"2012-02-07","index":1201,"close":10.97,"high":11.24,"low":10.93,"open":11.03,"volume":8105500},{"timestamp":1328711400,"date":"2012-02-08","index":1202,"close":10.99,"high":11.04,"low":10.7,"open":10.91,"volume":7824800}]},{"date":"2011-10-25","estimated":0.93,"reported":0.91,"pre":[{"timestamp":1318253400,"date":"2011-10-10","index":1119,"close":8.05,"high":8.11,"low":7.89,"open":7.92,"volume":12199000},{"timestamp":1318339800,"date":"2011-10-11","index":1120,"close":8.21,"high":8.36,"low":7.97,"open":7.97,"volume":12251700},{"timestamp":1318426200,"date":"2011-10-12","index":1121,"close":8.42,"high":8.55,"low":8.2,"open":8.21,"volume":11724900},{"timestamp":1318512600,"date":"2011-10-13","index":1122,"close":8.68,"high":8.74,"low":8.22,"open":8.32,"volume":14798700},{"timestamp":1318599000,"date":"2011-10-14","index":1123,"close":8.57,"high":8.8,"low":8.45,"open":8.75,"volume":9250200},{"timestamp":1318858200,"date":"2011-10-17","index":1124,"close":8.4,"high":8.74,"low":8.29,"open":8.65,"volume":9431700},{"timestamp":1318944600,"date":"2011-10-18","index":1125,"close":8.71,"high":8.8,"low":8.34,"open":8.39,"volume":11463300},{"timestamp":1319031000,"date":"2011-10-19","index":1126,"close":8.5,"high":8.71,"low":8.36,"open":8.65,"volume":8098000},{"timestamp":1319117400,"date":"2011-10-20","index":1127,"close":8.7,"high":8.7,"low":8.36,"open":8.46,"volume":8126900},{"timestamp":1319203800,"date":"2011-10-21","index":1128,"close":8.66,"high":8.8,"low":8.42,"open":8.76,"volume":9328800},{"timestamp":1319463000,"date":"2011-10-24","index":1129,"close":8.9,"high":8.98,"low":8.6,"open":8.7,"volume":9921000}],"post":[{"timestamp":1319549400,"date":"2011-10-25","index":1130,"close":8.44,"high":8.68,"low":8.31,"open":8.65,"volume":19332600},{"timestamp":1319635800,"date":"2011-10-26","index":1131,"close":8.56,"high":8.65,"low":8.37,"open":8.62,"volume":11869200},{"timestamp":1319722200,"date":"2011-10-27","index":1132,"close":8.64,"high":8.85,"low":8.49,"open":8.8,"volume":11819700},{"timestamp":1319808600,"date":"2011-10-28","index":1133,"close":8.51,"high":8.63,"low":8.45,"open":8.55,"volume":7706900},{"timestamp":1320067800,"date":"2011-10-31","index":1134,"close":8.52,"high":8.53,"low":8.36,"open":8.41,"volume":7863300},{"timestamp":1320154200,"date":"2011-11-01","index":1135,"close":8.33,"high":8.43,"low":8.11,"open":8.2,"volume":20844200},{"timestamp":1320240600,"date":"2011-11-02","index":1136,"close":8.25,"high":8.5,"low":8.2,"open":8.4,"volume":11882800},{"timestamp":1320327000,"date":"2011-11-03","index":1137,"close":8.3,"high":8.41,"low":8.01,"open":8.41,"volume":13038200},{"timestamp":1320413400,"date":"2011-11-04","index":1138,"close":8.35,"high":8.37,"low":8.15,"open":8.28,"volume":9418500},{"timestamp":1320676200,"date":"2011-11-07","index":1139,"close":8.31,"high":8.43,"low":8.19,"open":8.37,"volume":7735900},{"timestamp":1320762600,"date":"2011-11-08","index":1140,"close":8.2,"high":8.36,"low":8.02,"open":8.29,"volume":14866000}]},{"date":"2011-07-27","estimated":0.44,"reported":0.43,"pre":[{"timestamp":1310477400,"date":"2011-07-12","index":1056,"close":8.61,"high":9.02,"low":8.56,"open":8.97,"volume":30189600},{"timestamp":1310563800,"date":"2011-07-13","index":1057,"close":8.7,"high":8.82,"low":8.62,"open":8.79,"volume":15208200},{"timestamp":1310650200,"date":"2011-07-14","index":1058,"close":8.51,"high":8.74,"low":8.5,"open":8.74,"volume":10182100},{"timestamp":1310736600,"date":"2011-07-15","index":1059,"close":8.41,"high":8.67,"low":8.31,"open":8.66,"volume":12181300},{"timestamp":1310995800,"date":"2011-07-18","index":1060,"close":8.06,"high":8.39,"low":7.9,"open":8.28,"volume":24686900},{"timestamp":1311082200,"date":"2011-07-19","index":1061,"close":8.26,"high":8.29,"low":7.92,"open":8.14,"volume":17366300},{"timestamp":1311168600,"date":"2011-07-20","index":1062,"close":8.14,"high":8.38,"low":8.08,"open":8.35,"volume":6007800},{"timestamp":1311255000,"date":"2011-07-21","index":1063,"close":8.17,"high":8.3,"low":8.02,"open":8.27,"volume":10000300},{"timestamp":1311341400,"date":"2011-07-22","index":1064,"close":8.1,"high":8.25,"low":8.03,"open":8.22,"volume":8025800},{"timestamp":1311600600,"date":"2011-07-25","index":1065,"close":7.86,"high":8.09,"low":7.78,"open":8.05,"volume":17931700},{"timestamp":1311687000,"date":"2011-07-26","index":1066,"close":8.02,"high":8.15,"low":7.85,"open":7.89,"volume":22110100}],"post":[{"timestamp":1311773400,"date":"2011-07-27","index":1067,"close":7.61,"high":7.89,"low":7.28,"open":7.81,"volume":41433000},{"timestamp":1311859800,"date":"2011-07-28","index":1068,"close":7.63,"high":7.82,"low":7.56,"open":7.73,"volume":16710100},{"timestamp":1311946200,"date":"2011-07-29","index":1069,"close":7.89,"high":7.94,"low":7.42,"open":7.53,"volume":13439200},{"timestamp":1312205400,"date":"2011-08-01","index":1070,"close":7.8,"high":8.24,"low":7.67,"open":8.2,"volume":14368800},{"timestamp":1312291800,"date":"2011-08-02","index":1071,"close":7.43,"high":7.85,"low":7.4,"open":7.85,"volume":17884500},{"timestamp":1312378200,"date":"2011-08-03","index":1072,"close":7.55,"high":7.59,"low":7.09,"open":7.54,"volume":32955700},{"timestamp":1312464600,"date":"2011-08-04","index":1073,"close":7.02,"high":7.66,"low":6.98,"open":7.53,"volume":22335000},{"timestamp":1312551000,"date":"2011-08-05","index":1074,"close":6.97,"high":7.28,"low":6.58,"open":7.28,"volume":29538700},{"timestamp":1312810200,"date":"2011-08-08","index":1075,"close":6.62,"high":6.9,"low":6.41,"open":6.44,"volume":26006400},{"timestamp":1312896600,"date":"2011-08-09","index":1076,"close":7.08,"high":7.11,"low":6.6,"open":6.91,"volume":18504700},{"timestamp":1312983000,"date":"2011-08-10","index":1077,"close":6.68,"high":6.89,"low":6.6,"open":6.84,"volume":14141100}]},{"date":"2011-04-26","estimated":-0.5,"reported":-0.38,"pre":[{"timestamp":1302269400,"date":"2011-04-08","index":992,"close":9.04,"high":9.38,"low":8.93,"open":9.37,"volume":23145000},{"timestamp":1302528600,"date":"2011-04-11","index":993,"close":9.43,"high":9.52,"low":8.99,"open":9,"volume":24897700},{"timestamp":1302615000,"date":"2011-04-12","index":994,"close":9.9,"high":10.13,"low":9.38,"open":9.38,"volume":41929600},{"timestamp":1302701400,"date":"2011-04-13","index":995,"close":9.58,"high":9.99,"low":9.51,"open":9.91,"volume":16160700},{"timestamp":1302787800,"date":"2011-04-14","index":996,"close":9.35,"high":9.61,"low":9.22,"open":9.56,"volume":10837100},{"timestamp":1302874200,"date":"2011-04-15","index":997,"close":9.25,"high":9.45,"low":9.13,"open":9.34,"volume":15754300},{"timestamp":1303133400,"date":"2011-04-18","index":998,"close":9.14,"high":9.42,"low":9.01,"open":9.27,"volume":23191400},{"timestamp":1303219800,"date":"2011-04-19","index":999,"close":9.13,"high":9.24,"low":9.03,"open":9.19,"volume":10729500},{"timestamp":1303306200,"date":"2011-04-20","index":1000,"close":9.07,"high":9.19,"low":8.91,"open":9.12,"volume":21788700},{"timestamp":1303392600,"date":"2011-04-21","index":1001,"close":9.05,"high":9.18,"low":9,"open":9.02,"volume":9601900},{"timestamp":1303738200,"date":"2011-04-25","index":1002,"close":9,"high":9.24,"low":9,"open":9.03,"volume":12798000}],"post":[{"timestamp":1303824600,"date":"2011-04-26","index":1003,"close":9.99,"high":10.06,"low":9.21,"open":9.27,"volume":42708800},{"timestamp":1303911000,"date":"2011-04-27","index":1004,"close":10.05,"high":10.19,"low":9.8,"open":9.81,"volume":20141900},{"timestamp":1303997400,"date":"2011-04-28","index":1005,"close":10.07,"high":10.13,"low":9.81,"open":10.04,"volume":12692700},{"timestamp":1304083800,"date":"2011-04-29","index":1006,"close":10.38,"high":10.7,"low":9.87,"open":9.92,"volume":22643800},{"timestamp":1304343000,"date":"2011-05-02","index":1007,"close":10.46,"high":10.8,"low":10.3,"open":10.66,"volume":13659400},{"timestamp":1304429400,"date":"2011-05-03","index":1008,"close":10.52,"high":10.62,"low":10.3,"open":10.3,"volume":12300200},{"timestamp":1304515800,"date":"2011-05-04","index":1009,"close":10.47,"high":10.71,"low":10.2,"open":10.53,"volume":14880200},{"timestamp":1304602200,"date":"2011-05-05","index":1010,"close":11.22,"high":11.45,"low":10.55,"open":10.56,"volume":27716600},{"timestamp":1304688600,"date":"2011-05-06","index":1011,"close":11.21,"high":11.35,"low":10.85,"open":11.31,"volume":17845700},{"timestamp":1304947800,"date":"2011-05-09","index":1012,"close":10.81,"high":11.13,"low":10.78,"open":10.84,"volume":9825400},{"timestamp":1305034200,"date":"2011-05-10","index":1013,"close":10.8,"high":11.08,"low":10.76,"open":10.93,"volume":11151800}]},{"date":"2011-01-18","estimated":0.24,"reported":0.19,"pre":[{"timestamp":1293805800,"date":"2010-12-31","index":924,"close":12.6,"high":12.63,"low":12.42,"open":12.45,"volume":4262400},{"timestamp":1294065000,"date":"2011-01-03","index":925,"close":12.58,"high":12.85,"low":12.47,"open":12.69,"volume":15060100},{"timestamp":1294151400,"date":"2011-01-04","index":926,"close":12.53,"high":12.79,"low":12.37,"open":12.58,"volume":19143500},{"timestamp":1294237800,"date":"2011-01-05","index":927,"close":12.98,"high":13.21,"low":12.58,"open":12.65,"volume":23780500},{"timestamp":1294324200,"date":"2011-01-06","index":928,"close":12.91,"high":13.11,"low":12.73,"open":12.93,"volume":13100900},{"timestamp":1294410600,"date":"2011-01-07","index":929,"close":13,"high":13.06,"low":12.8,"open":12.89,"volume":12458400},{"timestamp":1294669800,"date":"2011-01-10","index":930,"close":12.6,"high":12.98,"low":12.56,"open":12.98,"volume":10294200},{"timestamp":1294756200,"date":"2011-01-11","index":931,"close":12.35,"high":12.7,"low":12.32,"open":12.7,"volume":7395400},{"timestamp":1294842600,"date":"2011-01-12","index":932,"close":12.51,"high":12.55,"low":12.32,"open":12.52,"volume":6715400},{"timestamp":1294929000,"date":"2011-01-13","index":933,"close":12.61,"high":12.68,"low":12.28,"open":12.58,"volume":8514800},{"timestamp":1295015400,"date":"2011-01-14","index":934,"close":12.75,"high":12.81,"low":12.5,"open":12.51,"volume":11113000}],"post":[{"timestamp":1295361000,"date":"2011-01-18","index":935,"close":11.7,"high":12.55,"low":11.7,"open":12.49,"volume":24240100},{"timestamp":1295447400,"date":"2011-01-19","index":936,"close":11.45,"high":11.95,"low":11.35,"open":11.86,"volume":21069900},{"timestamp":1295533800,"date":"2011-01-20","index":937,"close":11.61,"high":11.61,"low":11.11,"open":11.37,"volume":21903600},{"timestamp":1295620200,"date":"2011-01-21","index":938,"close":11.54,"high":11.78,"low":11.39,"open":11.71,"volume":15559900},{"timestamp":1295879400,"date":"2011-01-24","index":939,"close":12.02,"high":12.07,"low":11.61,"open":11.63,"volume":22252200},{"timestamp":1295965800,"date":"2011-01-25","index":940,"close":11.63,"high":12.02,"low":11.49,"open":11.93,"volume":18292600},{"timestamp":1296052200,"date":"2011-01-26","index":941,"close":11.98,"high":12.01,"low":11.73,"open":11.8,"volume":24451000},{"timestamp":1296138600,"date":"2011-01-27","index":942,"close":12.3,"high":12.34,"low":11.9,"open":11.95,"volume":18365800},{"timestamp":1296225000,"date":"2011-01-28","index":943,"close":11.83,"high":12.29,"low":11.59,"open":12.23,"volume":16905000},{"timestamp":1296484200,"date":"2011-01-31","index":944,"close":11.67,"high":12.12,"low":11.67,"open":12.09,"volume":13665000},{"timestamp":1296570600,"date":"2011-02-01","index":945,"close":11.79,"high":11.88,"low":11.65,"open":11.75,"volume":10836000}]},{"date":"2010-10-20","estimated":0.94,"reported":1.1,"pre":[{"timestamp":1286285400,"date":"2010-10-05","index":863,"close":11.83,"high":11.87,"low":11.45,"open":11.57,"volume":12624100},{"timestamp":1286371800,"date":"2010-10-06","index":864,"close":11.78,"high":12.05,"low":11.56,"open":11.87,"volume":10124100},{"timestamp":1286458200,"date":"2010-10-07","index":865,"close":11.77,"high":11.82,"low":11.61,"open":11.8,"volume":7162500},{"timestamp":1286544600,"date":"2010-10-08","index":866,"close":11.4,"high":11.79,"low":11.35,"open":11.71,"volume":13098100},{"timestamp":1286803800,"date":"2010-10-11","index":867,"close":11.24,"high":11.55,"low":11.14,"open":11.44,"volume":8441200},{"timestamp":1286890200,"date":"2010-10-12","index":868,"close":11.42,"high":11.57,"low":10.96,"open":11.17,"volume":12218700},{"timestamp":1286976600,"date":"2010-10-13","index":869,"close":11.58,"high":11.73,"low":11.23,"open":11.49,"volume":9462200},{"timestamp":1287063000,"date":"2010-10-14","index":870,"close":11.45,"high":11.62,"low":11.38,"open":11.6,"volume":7282400},{"timestamp":1287149400,"date":"2010-10-15","index":871,"close":11.38,"high":11.6,"low":11.31,"open":11.5,"volume":6667900},{"timestamp":1287408600,"date":"2010-10-18","index":872,"close":11.51,"high":11.51,"low":11.12,"open":11.43,"volume":7043400},{"timestamp":1287495000,"date":"2010-10-19","index":873,"close":11.7,"high":11.72,"low":11.3,"open":11.33,"volume":12510300}],"post":[{"timestamp":1287581400,"date":"2010-10-20","index":874,"close":12.97,"high":13.17,"low":12.33,"open":12.47,"volume":30285400},{"timestamp":1287667800,"date":"2010-10-21","index":875,"close":13.53,"high":13.54,"low":12.9,"open":13.03,"volume":20095600},{"timestamp":1287754200,"date":"2010-10-22","index":876,"close":13.18,"high":13.47,"low":13.06,"open":13.45,"volume":7956400},{"timestamp":1288013400,"date":"2010-10-25","index":877,"close":13.47,"high":13.65,"low":13.21,"open":13.35,"volume":8404500},{"timestamp":1288099800,"date":"2010-10-26","index":878,"close":13.33,"high":13.64,"low":13.13,"open":13.32,"volume":8190200},{"timestamp":1288186200,"date":"2010-10-27","index":879,"close":13.78,"high":13.8,"low":13.16,"open":13.17,"volume":9277000},{"timestamp":1288272600,"date":"2010-10-28","index":880,"close":13.88,"high":14.1,"low":13.77,"open":13.8,"volume":11263500},{"timestamp":1288359000,"date":"2010-10-29","index":881,"close":13.89,"high":13.93,"low":13.46,"open":13.87,"volume":11073200},{"timestamp":1288618200,"date":"2010-11-01","index":882,"close":13.72,"high":13.97,"low":13.45,"open":13.9,"volume":7474200},{"timestamp":1288704600,"date":"2010-11-02","index":883,"close":13.85,"high":13.92,"low":13.6,"open":13.86,"volume":6661300},{"timestamp":1288791000,"date":"2010-11-03","index":884,"close":14.19,"high":14.48,"low":13.63,"open":13.89,"volume":13846300}]},{"date":"2010-07-19","estimated":0.64,"reported":0.65,"pre":[{"timestamp":1277991000,"date":"2010-07-01","index":797,"close":11.72,"high":12.28,"low":11.33,"open":11.97,"volume":14191300},{"timestamp":1278077400,"date":"2010-07-02","index":798,"close":11.03,"high":11.82,"low":10.71,"open":11.64,"volume":18289100},{"timestamp":1278423000,"date":"2010-07-06","index":799,"close":11.1,"high":11.7,"low":10.96,"open":11.4,"volume":9754900},{"timestamp":1278509400,"date":"2010-07-07","index":800,"close":11.71,"high":11.74,"low":10.93,"open":11.28,"volume":10661800},{"timestamp":1278595800,"date":"2010-07-08","index":801,"close":11.77,"high":11.96,"low":11.5,"open":11.9,"volume":5722400},{"timestamp":1278682200,"date":"2010-07-09","index":802,"close":11.65,"high":11.9,"low":11.51,"open":11.78,"volume":6974700},{"timestamp":1278941400,"date":"2010-07-12","index":803,"close":11.67,"high":12.08,"low":11.43,"open":11.71,"volume":9615500},{"timestamp":1279027800,"date":"2010-07-13","index":804,"close":12.11,"high":12.27,"low":11.9,"open":11.9,"volume":10829200},{"timestamp":1279114200,"date":"2010-07-14","index":805,"close":12.21,"high":12.4,"low":12,"open":12.16,"volume":8406400},{"timestamp":1279200600,"date":"2010-07-15","index":806,"close":12.01,"high":12.32,"low":11.8,"open":12.26,"volume":8121800},{"timestamp":1279287000,"date":"2010-07-16","index":807,"close":11.72,"high":12.14,"low":11.68,"open":11.95,"volume":8205100}],"post":[{"timestamp":1279546200,"date":"2010-07-19","index":808,"close":11.38,"high":11.7,"low":10.4,"open":11.43,"volume":29991000},{"timestamp":1279632600,"date":"2010-07-20","index":809,"close":11.53,"high":11.62,"low":11.1,"open":11.18,"volume":9408900},{"timestamp":1279719000,"date":"2010-07-21","index":810,"close":10.9,"high":11.76,"low":10.85,"open":11.54,"volume":15492500},{"timestamp":1279805400,"date":"2010-07-22","index":811,"close":11.46,"high":11.53,"low":11.06,"open":11.15,"volume":9812600},{"timestamp":1279891800,"date":"2010-07-23","index":812,"close":11.45,"high":11.57,"low":11.25,"open":11.43,"volume":6727200},{"timestamp":1280151000,"date":"2010-07-26","index":813,"close":11.98,"high":12,"low":11.39,"open":11.42,"volume":7334800},{"timestamp":1280237400,"date":"2010-07-27","index":814,"close":11.71,"high":12.24,"low":11.69,"open":12.15,"volume":6278500},{"timestamp":1280323800,"date":"2010-07-28","index":815,"close":11.54,"high":11.87,"low":11.34,"open":11.71,"volume":5144900},{"timestamp":1280410200,"date":"2010-07-29","index":816,"close":11.69,"high":11.8,"low":11.32,"open":11.64,"volume":5777000},{"timestamp":1280496600,"date":"2010-07-30","index":817,"close":11.88,"high":11.93,"low":11.33,"open":11.54,"volume":7858600},{"timestamp":1280755800,"date":"2010-08-02","index":818,"close":12.61,"high":12.8,"low":11.93,"open":12.08,"volume":13109600}]},{"date":"2010-04-20","estimated":-0.23,"reported":-0.23,"pre":[{"timestamp":1270474200,"date":"2010-04-05","index":735,"close":14.42,"high":14.78,"low":14.25,"open":14.69,"volume":12949300},{"timestamp":1270560600,"date":"2010-04-06","index":736,"close":14.66,"high":14.66,"low":14.27,"open":14.27,"volume":9131800},{"timestamp":1270647000,"date":"2010-04-07","index":737,"close":14.17,"high":14.65,"low":14.06,"open":14.55,"volume":16171400},{"timestamp":1270733400,"date":"2010-04-08","index":738,"close":14.81,"high":14.83,"low":14.36,"open":14.63,"volume":13900700},{"timestamp":1270819800,"date":"2010-04-09","index":739,"close":14.58,"high":14.86,"low":14.49,"open":14.76,"volume":11695600},{"timestamp":1271079000,"date":"2010-04-12","index":740,"close":14.93,"high":14.94,"low":14.61,"open":14.67,"volume":8403200},{"timestamp":1271165400,"date":"2010-04-13","index":741,"close":14.37,"high":14.92,"low":14.3,"open":14.84,"volume":9319100},{"timestamp":1271251800,"date":"2010-04-14","index":742,"close":14.39,"high":14.78,"low":14.33,"open":14.47,"volume":10568900},{"timestamp":1271338200,"date":"2010-04-15","index":743,"close":14.39,"high":14.56,"low":14.01,"open":14.4,"volume":14046900},{"timestamp":1271424600,"date":"2010-04-16","index":744,"close":13.87,"high":14.4,"low":13.7,"open":14.38,"volume":13023100},{"timestamp":1271683800,"date":"2010-04-19","index":745,"close":13.18,"high":14.2,"low":13.17,"open":13.78,"volume":18874700}],"post":[{"timestamp":1271770200,"date":"2010-04-20","index":746,"close":13.16,"high":13.48,"low":12.68,"open":13.4,"volume":25945600},{"timestamp":1271856600,"date":"2010-04-21","index":747,"close":12.57,"high":13.37,"low":12.35,"open":13.37,"volume":25576200},{"timestamp":1271943000,"date":"2010-04-22","index":748,"close":12.36,"high":12.84,"low":12.1,"open":12.6,"volume":26749900},{"timestamp":1272029400,"date":"2010-04-23","index":749,"close":13.01,"high":13.22,"low":12.45,"open":12.47,"volume":20970900},{"timestamp":1272288600,"date":"2010-04-26","index":750,"close":12.95,"high":13.15,"low":12.78,"open":13.08,"volume":14005900},{"timestamp":1272375000,"date":"2010-04-27","index":751,"close":12.22,"high":12.99,"low":12.2,"open":12.88,"volume":13762800},{"timestamp":1272461400,"date":"2010-04-28","index":752,"close":12.18,"high":12.57,"low":12.11,"open":12.47,"volume":13210400},{"timestamp":1272547800,"date":"2010-04-29","index":753,"close":12.11,"high":12.51,"low":11.95,"open":12.36,"volume":13514300},{"timestamp":1272634200,"date":"2010-04-30","index":754,"close":12.08,"high":12.58,"low":12,"open":12.21,"volume":22022900},{"timestamp":1272893400,"date":"2010-05-03","index":755,"close":12.59,"high":12.74,"low":12.16,"open":12.3,"volume":12473500},{"timestamp":1272979800,"date":"2010-05-04","index":756,"close":11.76,"high":12.35,"low":11.49,"open":12.28,"volume":18811600}]},{"date":"2010-01-26","estimated":-0.24,"reported":-0.27,"pre":[{"timestamp":1262961000,"date":"2010-01-08","index":677,"close":12.47,"high":12.85,"low":12.05,"open":12.62,"volume":24589200},{"timestamp":1263220200,"date":"2010-01-11","index":678,"close":12.79,"high":12.89,"low":12.13,"open":12.34,"volume":16220400},{"timestamp":1263306600,"date":"2010-01-12","index":679,"close":12.54,"high":12.91,"low":12.31,"open":12.67,"volume":12905500},{"timestamp":1263393000,"date":"2010-01-13","index":680,"close":12.85,"high":12.96,"low":12.41,"open":12.53,"volume":11763200},{"timestamp":1263479400,"date":"2010-01-14","index":681,"close":13.17,"high":13.31,"low":12.69,"open":12.72,"volume":12026800},{"timestamp":1263565800,"date":"2010-01-15","index":682,"close":12.74,"high":13.33,"low":12.59,"open":13.18,"volume":9127500},{"timestamp":1263911400,"date":"2010-01-19","index":683,"close":13.03,"high":13.29,"low":12.79,"open":12.8,"volume":9836500},{"timestamp":1263997800,"date":"2010-01-20","index":684,"close":13.41,"high":13.49,"low":12.69,"open":12.97,"volume":20133800},{"timestamp":1264084200,"date":"2010-01-21","index":685,"close":13.44,"high":13.69,"low":13.15,"open":13.5,"volume":24669200},{"timestamp":1264170600,"date":"2010-01-22","index":686,"close":13.29,"high":13.73,"low":12.91,"open":13.31,"volume":22279200},{"timestamp":1264429800,"date":"2010-01-25","index":687,"close":13.33,"high":13.64,"low":12.95,"open":13.38,"volume":19299600}],"post":[{"timestamp":1264516200,"date":"2010-01-26","index":688,"close":13.15,"high":13.4,"low":12.7,"open":12.78,"volume":16290600},{"timestamp":1264602600,"date":"2010-01-27","index":689,"close":13.16,"high":13.44,"low":12.82,"open":13.01,"volume":24581400},{"timestamp":1264689000,"date":"2010-01-28","index":690,"close":12.65,"high":13.54,"low":12.63,"open":13.23,"volume":17086500},{"timestamp":1264775400,"date":"2010-01-29","index":691,"close":12.23,"high":13.16,"low":12.19,"open":12.8,"volume":19296900},{"timestamp":1265034600,"date":"2010-02-01","index":692,"close":12.63,"high":12.64,"low":12.32,"open":12.37,"volume":9733500},{"timestamp":1265121000,"date":"2010-02-02","index":693,"close":12.9,"high":13.07,"low":12.66,"open":12.8,"volume":12952100},{"timestamp":1265207400,"date":"2010-02-03","index":694,"close":12.42,"high":12.91,"low":12.32,"open":12.91,"volume":9609600},{"timestamp":1265293800,"date":"2010-02-04","index":695,"close":11.46,"high":12.03,"low":11.32,"open":11.79,"volume":17073600},{"timestamp":1265380200,"date":"2010-02-05","index":696,"close":11.3,"high":11.73,"low":10.93,"open":11.41,"volume":20004600},{"timestamp":1265639400,"date":"2010-02-08","index":697,"close":11.25,"high":11.6,"low":11.14,"open":11.31,"volume":9296400},{"timestamp":1265725800,"date":"2010-02-09","index":698,"close":12.39,"high":12.55,"low":11.53,"open":11.53,"volume":23978700}]},{"date":"2009-10-22","estimated":-0.05,"reported":0.06,"pre":[{"timestamp":1254922200,"date":"2009-10-07","index":613,"close":8.28,"high":8.53,"low":8.26,"open":8.49,"volume":7273000},{"timestamp":1255008600,"date":"2009-10-08","index":614,"close":8.62,"high":8.83,"low":8.35,"open":8.35,"volume":10533600},{"timestamp":1255095000,"date":"2009-10-09","index":615,"close":8.67,"high":8.85,"low":8.52,"open":8.64,"volume":6043600},{"timestamp":1255354200,"date":"2009-10-12","index":616,"close":8.9,"high":8.94,"low":8.57,"open":8.74,"volume":9939200},{"timestamp":1255440600,"date":"2009-10-13","index":617,"close":8.9,"high":8.98,"low":8.73,"open":8.9,"volume":8685200},{"timestamp":1255527000,"date":"2009-10-14","index":618,"close":9.05,"high":9.15,"low":8.98,"open":9.02,"volume":9047900},{"timestamp":1255613400,"date":"2009-10-15","index":619,"close":9.07,"high":9.19,"low":8.88,"open":9,"volume":16666500},{"timestamp":1255699800,"date":"2009-10-16","index":620,"close":9.03,"high":9.11,"low":8.95,"open":8.99,"volume":9034900},{"timestamp":1255959000,"date":"2009-10-19","index":621,"close":8.99,"high":9.05,"low":8.82,"open":8.95,"volume":14738100},{"timestamp":1256045400,"date":"2009-10-20","index":622,"close":9.02,"high":9.16,"low":8.97,"open":9.04,"volume":10996900},{"timestamp":1256131800,"date":"2009-10-21","index":623,"close":8.33,"high":9.2,"low":8.22,"open":9.02,"volume":29808200}],"post":[{"timestamp":1256218200,"date":"2009-10-22","index":624,"close":8.32,"high":8.66,"low":7.73,"open":8.59,"volume":23380000},{"timestamp":1256304600,"date":"2009-10-23","index":625,"close":8.24,"high":8.38,"low":8.09,"open":8.38,"volume":11424700},{"timestamp":1256563800,"date":"2009-10-26","index":626,"close":7.79,"high":8.42,"low":7.76,"open":8.24,"volume":15043300},{"timestamp":1256650200,"date":"2009-10-27","index":627,"close":7.64,"high":7.94,"low":7.56,"open":7.94,"volume":12166400},{"timestamp":1256736600,"date":"2009-10-28","index":628,"close":7.19,"high":7.74,"low":7.17,"open":7.74,"volume":14951300},{"timestamp":1256823000,"date":"2009-10-29","index":629,"close":7.36,"high":7.62,"low":7.27,"open":7.32,"volume":9348900},{"timestamp":1256909400,"date":"2009-10-30","index":630,"close":7.14,"high":7.46,"low":6.92,"open":7.25,"volume":10238600},{"timestamp":1257172200,"date":"2009-11-02","index":631,"close":6.95,"high":7.3,"low":6.78,"open":7.14,"volume":11587900},{"timestamp":1257258600,"date":"2009-11-03","index":632,"close":7.22,"high":7.34,"low":6.93,"open":6.95,"volume":13076600},{"timestamp":1257345000,"date":"2009-11-04","index":633,"close":7.16,"high":7.69,"low":7.15,"open":7.32,"volume":9928800},{"timestamp":1257431400,"date":"2009-11-05","index":634,"close":7.33,"high":7.38,"low":7.09,"open":7.21,"volume":6557500}]},{"date":"2009-07-22","estimated":-0.29,"reported":-0.24,"pre":[{"timestamp":1246973400,"date":"2009-07-07","index":548,"close":5.71,"high":5.77,"low":5.59,"open":5.69,"volume":7472700},{"timestamp":1247059800,"date":"2009-07-08","index":549,"close":5.68,"high":5.9,"low":5.56,"open":5.78,"volume":9514000},{"timestamp":1247146200,"date":"2009-07-09","index":550,"close":5.75,"high":5.87,"low":5.62,"open":5.87,"volume":6770600},{"timestamp":1247232600,"date":"2009-07-10","index":551,"close":5.9,"high":5.95,"low":5.62,"open":5.74,"volume":7030800},{"timestamp":1247491800,"date":"2009-07-13","index":552,"close":5.97,"high":6.05,"low":5.7,"open":5.99,"volume":11536700},{"timestamp":1247578200,"date":"2009-07-14","index":553,"close":5.98,"high":6.05,"low":5.84,"open":5.86,"volume":8551900},{"timestamp":1247664600,"date":"2009-07-15","index":554,"close":6.16,"high":6.26,"low":5.95,"open":6.1,"volume":15418600},{"timestamp":1247751000,"date":"2009-07-16","index":555,"close":6.12,"high":6.23,"low":6.02,"open":6.12,"volume":7825100},{"timestamp":1247837400,"date":"2009-07-17","index":556,"close":6.08,"high":6.21,"low":6.01,"open":6.14,"volume":6614100},{"timestamp":1248096600,"date":"2009-07-20","index":557,"close":6.27,"high":6.44,"low":6,"open":6.01,"volume":13048700},{"timestamp":1248183000,"date":"2009-07-21","index":558,"close":6.06,"high":6.37,"low":5.71,"open":6.35,"volume":12702100}],"post":[{"timestamp":1248269400,"date":"2009-07-22","index":559,"close":5.77,"high":6.22,"low":5.77,"open":6,"volume":14066000},{"timestamp":1248355800,"date":"2009-07-23","index":560,"close":6.06,"high":6.1,"low":5.58,"open":5.87,"volume":19803800},{"timestamp":1248442200,"date":"2009-07-24","index":561,"close":6.2,"high":6.27,"low":5.88,"open":5.96,"volume":10841800},{"timestamp":1248701400,"date":"2009-07-27","index":562,"close":6.2,"high":6.43,"low":6.14,"open":6.14,"volume":9729900},{"timestamp":1248787800,"date":"2009-07-28","index":563,"close":6.5,"high":6.55,"low":6.16,"open":6.2,"volume":10910700},{"timestamp":1248874200,"date":"2009-07-29","index":564,"close":6.83,"high":6.85,"low":6.35,"open":6.42,"volume":14453100},{"timestamp":1248960600,"date":"2009-07-30","index":565,"close":6.86,"high":6.95,"low":6.69,"open":6.8,"volume":10067600},{"timestamp":1249047000,"date":"2009-07-31","index":566,"close":6.93,"high":6.95,"low":6.79,"open":6.85,"volume":6954200},{"timestamp":1249306200,"date":"2009-08-03","index":567,"close":6.98,"high":7.04,"low":6.78,"open":7.04,"volume":10444500},{"timestamp":1249392600,"date":"2009-08-04","index":568,"close":7.17,"high":7.4,"low":6.85,"open":6.89,"volume":15680400},{"timestamp":1249479000,"date":"2009-08-05","index":569,"close":7.32,"high":7.36,"low":6.95,"open":7.2,"volume":16199800}]},{"date":"2009-04-21","estimated":-1.01,"reported":-0.84,"pre":[{"timestamp":1238765400,"date":"2009-04-03","index":484,"close":6.64,"high":6.78,"low":6.3,"open":6.54,"volume":10076300},{"timestamp":1239024600,"date":"2009-04-06","index":485,"close":6.94,"high":7.16,"low":6.5,"open":6.5,"volume":14306100},{"timestamp":1239111000,"date":"2009-04-07","index":486,"close":6.66,"high":6.99,"low":6.5,"open":6.83,"volume":9306700},{"timestamp":1239197400,"date":"2009-04-08","index":487,"close":6.91,"high":7,"low":6.72,"open":6.72,"volume":8876700},{"timestamp":1239283800,"date":"2009-04-09","index":488,"close":7.39,"high":7.44,"low":7.08,"open":7.18,"volume":13980000},{"timestamp":1239629400,"date":"2009-04-13","index":489,"close":7.51,"high":7.54,"low":7.16,"open":7.27,"volume":10827900},{"timestamp":1239715800,"date":"2009-04-14","index":490,"close":7,"high":7.48,"low":6.83,"open":7.44,"volume":12096400},{"timestamp":1239802200,"date":"2009-04-15","index":491,"close":7.28,"high":7.48,"low":6.6,"open":6.87,"volume":22206200},{"timestamp":1239888600,"date":"2009-04-16","index":492,"close":7.28,"high":7.46,"low":7.04,"open":7.41,"volume":13652300},{"timestamp":1239975000,"date":"2009-04-17","index":493,"close":7.32,"high":7.41,"low":7.15,"open":7.22,"volume":7133100},{"timestamp":1240234200,"date":"2009-04-20","index":494,"close":6.81,"high":7.25,"low":6.73,"open":7.19,"volume":10625800}],"post":[{"timestamp":1240320600,"date":"2009-04-21","index":495,"close":8.11,"high":8.15,"low":6.8,"open":6.92,"volume":19112200},{"timestamp":1240407000,"date":"2009-04-22","index":496,"close":7.65,"high":8.24,"low":7.4,"open":7.88,"volume":17275100},{"timestamp":1240493400,"date":"2009-04-23","index":497,"close":8,"high":8.27,"low":7.68,"open":7.8,"volume":16303100},{"timestamp":1240579800,"date":"2009-04-24","index":498,"close":7.88,"high":8.13,"low":7.83,"open":8.13,"volume":8995800},{"timestamp":1240839000,"date":"2009-04-27","index":499,"close":6.75,"high":7,"low":6.15,"open":6.82,"volume":31677000},{"timestamp":1240925400,"date":"2009-04-28","index":500,"close":6.08,"high":6.95,"low":5.98,"open":6.35,"volume":31823900},{"timestamp":1241011800,"date":"2009-04-29","index":501,"close":6.22,"high":6.5,"low":6.15,"open":6.36,"volume":26880100},{"timestamp":1241098200,"date":"2009-04-30","index":502,"close":6.17,"high":6.47,"low":6.1,"open":6.46,"volume":19076800},{"timestamp":1241184600,"date":"2009-05-01","index":503,"close":6.42,"high":6.55,"low":6.25,"open":6.28,"volume":11660600},{"timestamp":1241443800,"date":"2009-05-04","index":504,"close":7.02,"high":7.15,"low":6.67,"open":6.72,"volume":20046200},{"timestamp":1241530200,"date":"2009-05-05","index":505,"close":7.53,"high":7.55,"low":7.03,"open":7.15,"volume":20575100}]},{"date":"2009-01-27","estimated":-0.34,"reported":-0.5,"pre":[{"timestamp":1231511400,"date":"2009-01-09","index":426,"close":11.76,"high":12.19,"low":11.6,"open":12.19,"volume":9873200},{"timestamp":1231770600,"date":"2009-01-12","index":427,"close":11.3,"high":12.24,"low":10.89,"open":11.89,"volume":8979600},{"timestamp":1231857000,"date":"2009-01-13","index":428,"close":11.11,"high":11.33,"low":10.8,"open":11.11,"volume":9980300},{"timestamp":1231943400,"date":"2009-01-14","index":429,"close":10.29,"high":11.05,"low":10.1,"open":10.85,"volume":8518400},{"timestamp":1232029800,"date":"2009-01-15","index":430,"close":10.97,"high":11.6,"low":10.15,"open":10.43,"volume":14226500},{"timestamp":1232116200,"date":"2009-01-16","index":431,"close":11.43,"high":11.65,"low":10.82,"open":11.02,"volume":9946400},{"timestamp":1232461800,"date":"2009-01-20","index":432,"close":11.04,"high":11.86,"low":10.98,"open":11.4,"volume":11927500},{"timestamp":1232548200,"date":"2009-01-21","index":433,"close":10.1,"high":11.5,"low":9.04,"open":11.28,"volume":21666900},{"timestamp":1232634600,"date":"2009-01-22","index":434,"close":10.58,"high":10.73,"low":9.76,"open":10,"volume":14128100},{"timestamp":1232721000,"date":"2009-01-23","index":435,"close":10.26,"high":10.83,"low":9.93,"open":10.1,"volume":9394900},{"timestamp":1232980200,"date":"2009-01-26","index":436,"close":9.93,"high":10.6,"low":9.75,"open":10.6,"volume":7357800}],"post":[{"timestamp":1233066600,"date":"2009-01-27","index":437,"close":7.93,"high":9.36,"low":7.5,"open":9.25,"volume":32765000},{"timestamp":1233153000,"date":"2009-01-28","index":438,"close":8.74,"high":8.84,"low":8.21,"open":8.34,"volume":13099200},{"timestamp":1233239400,"date":"2009-01-29","index":439,"close":8.02,"high":8.97,"low":7.86,"open":8.6,"volume":12747300},{"timestamp":1233325800,"date":"2009-01-30","index":440,"close":6.9,"high":8.27,"low":6.74,"open":8.16,"volume":24654100},{"timestamp":1233585000,"date":"2009-02-02","index":441,"close":7.07,"high":7.15,"low":6.64,"open":7.09,"volume":16042100},{"timestamp":1233671400,"date":"2009-02-03","index":442,"close":6.9,"high":7.26,"low":6.65,"open":7.25,"volume":12648100},{"timestamp":1233757800,"date":"2009-02-04","index":443,"close":6.51,"high":7.12,"low":6.5,"open":7,"volume":11712200},{"timestamp":1233844200,"date":"2009-02-05","index":444,"close":6.53,"high":7,"low":6.06,"open":6.51,"volume":16950300},{"timestamp":1233930600,"date":"2009-02-06","index":445,"close":7.34,"high":7.67,"low":6.67,"open":6.76,"volume":19547500},{"timestamp":1234189800,"date":"2009-02-09","index":446,"close":7.3,"high":7.5,"low":7.16,"open":7.43,"volume":7765800},{"timestamp":1234276200,"date":"2009-02-10","index":447,"close":6.84,"high":7.5,"low":6.8,"open":7.13,"volume":12281000}]},{"date":"2008-10-15","estimated":null,"reported":-0.07,"pre":[],"post":[]},{"date":"2008-07-16","estimated":0.1,"reported":0.35,"pre":[{"timestamp":1214832600,"date":"2008-06-30","index":292,"close":5.7,"high":5.76,"low":5.2,"open":5.42,"volume":10611700},{"timestamp":1214919000,"date":"2008-07-01","index":293,"close":5.53,"high":5.67,"low":5.21,"open":5.47,"volume":12666300},{"timestamp":1215005400,"date":"2008-07-02","index":294,"close":4.9,"high":5.52,"low":4.85,"open":5.52,"volume":12043300},{"timestamp":1215091800,"date":"2008-07-03","index":295,"close":4.95,"high":5.21,"low":4.71,"open":5,"volume":6977600},{"timestamp":1215437400,"date":"2008-07-07","index":296,"close":4.88,"high":5.34,"low":4.72,"open":5.34,"volume":15207100},{"timestamp":1215523800,"date":"2008-07-08","index":297,"close":5.84,"high":5.9,"low":5.06,"open":5.16,"volume":15903400},{"timestamp":1215610200,"date":"2008-07-09","index":298,"close":5.28,"high":5.88,"low":5.2,"open":5.74,"volume":15418500},{"timestamp":1215696600,"date":"2008-07-10","index":299,"close":5.19,"high":5.55,"low":4.96,"open":5.22,"volume":10383200},{"timestamp":1215783000,"date":"2008-07-11","index":300,"close":4.93,"high":5.23,"low":4.59,"open":4.9,"volume":14565500},{"timestamp":1216042200,"date":"2008-07-14","index":301,"close":4.64,"high":5.28,"low":4.64,"open":5.28,"volume":8584200},{"timestamp":1216128600,"date":"2008-07-15","index":302,"close":4.67,"high":4.95,"low":4,"open":4.6,"volume":15186000}],"post":[{"timestamp":1216215000,"date":"2008-07-16","index":303,"close":5.91,"high":6.11,"low":4.75,"open":4.76,"volume":34130000},{"timestamp":1216301400,"date":"2008-07-17","index":304,"close":6.81,"high":7,"low":5.52,"open":6.15,"volume":22248600},{"timestamp":1216387800,"date":"2008-07-18","index":305,"close":6.93,"high":7.25,"low":6.47,"open":6.76,"volume":14705200},{"timestamp":1216647000,"date":"2008-07-21","index":306,"close":6.56,"high":7.14,"low":6.5,"open":6.77,"volume":10032000},{"timestamp":1216733400,"date":"2008-07-22","index":307,"close":7.71,"high":7.9,"low":6.75,"open":6.78,"volume":38305000},{"timestamp":1216819800,"date":"2008-07-23","index":308,"close":8.6,"high":8.79,"low":7.41,"open":8.1,"volume":34163200},{"timestamp":1216906200,"date":"2008-07-24","index":309,"close":6.8,"high":8.34,"low":6.45,"open":8.16,"volume":34379900},{"timestamp":1216992600,"date":"2008-07-25","index":310,"close":7.34,"high":7.73,"low":7.04,"open":7.25,"volume":22090100},{"timestamp":1217251800,"date":"2008-07-28","index":311,"close":6.9,"high":7.55,"low":6.7,"open":7.19,"volume":15768800},{"timestamp":1217338200,"date":"2008-07-29","index":312,"close":7.91,"high":7.97,"low":7.04,"open":7.29,"volume":21221100},{"timestamp":1217424600,"date":"2008-07-30","index":313,"close":7.19,"high":8.44,"low":7,"open":8.11,"volume":24472300}]},{"date":"2008-04-23","estimated":-0.51,"reported":-0.69,"pre":[{"timestamp":1207661400,"date":"2008-04-08","index":234,"close":9.34,"high":9.5,"low":9.1,"open":9.36,"volume":5180100},{"timestamp":1207747800,"date":"2008-04-09","index":235,"close":8.91,"high":9.58,"low":8.43,"open":9.38,"volume":8312300},{"timestamp":1207834200,"date":"2008-04-10","index":236,"close":9.75,"high":10,"low":8.76,"open":9.06,"volume":7788800},{"timestamp":1207920600,"date":"2008-04-11","index":237,"close":10.01,"high":10.55,"low":9.9,"open":10.28,"volume":10824400},{"timestamp":1208179800,"date":"2008-04-14","index":238,"close":10.48,"high":10.75,"low":10.15,"open":10.69,"volume":9120600},{"timestamp":1208266200,"date":"2008-04-15","index":239,"close":9.16,"high":10.89,"low":8.84,"open":10.75,"volume":32262700},{"timestamp":1208352600,"date":"2008-04-16","index":240,"close":8.62,"high":9.4,"low":8.59,"open":9.15,"volume":20470700},{"timestamp":1208439000,"date":"2008-04-17","index":241,"close":8.55,"high":8.78,"low":8.4,"open":8.64,"volume":6431600},{"timestamp":1208525400,"date":"2008-04-18","index":242,"close":8.75,"high":9.06,"low":8.66,"open":8.8,"volume":8146500},{"timestamp":1208784600,"date":"2008-04-21","index":243,"close":8.2,"high":8.73,"low":8.12,"open":8.61,"volume":6377300},{"timestamp":1208871000,"date":"2008-04-22","index":244,"close":6.8,"high":8.1,"low":6.7,"open":8,"volume":20105200}],"post":[{"timestamp":1208957400,"date":"2008-04-23","index":245,"close":6.56,"high":7.19,"low":6.5,"open":6.93,"volume":21487200},{"timestamp":1209043800,"date":"2008-04-24","index":246,"close":7.26,"high":7.39,"low":6.57,"open":6.93,"volume":19369000},{"timestamp":1209130200,"date":"2008-04-25","index":247,"close":7.01,"high":7.3,"low":6.71,"open":7.11,"volume":11496500},{"timestamp":1209389400,"date":"2008-04-28","index":248,"close":7.19,"high":7.23,"low":6.82,"open":6.95,"volume":8425400},{"timestamp":1209475800,"date":"2008-04-29","index":249,"close":8.24,"high":8.24,"low":7.35,"open":7.35,"volume":18722700},{"timestamp":1209562200,"date":"2008-04-30","index":250,"close":8.51,"high":8.67,"low":8.04,"open":8.22,"volume":15215200},{"timestamp":1209648600,"date":"2008-05-01","index":251,"close":8.83,"high":9.02,"low":8.57,"open":8.64,"volume":15114600},{"timestamp":1209735000,"date":"2008-05-02","index":252,"close":8.5,"high":8.94,"low":8.15,"open":8.91,"volume":8266300},{"timestamp":1209994200,"date":"2008-05-05","index":253,"close":8.11,"high":8.4,"low":7.96,"open":8.38,"volume":7458600},{"timestamp":1210080600,"date":"2008-05-06","index":254,"close":7.87,"high":7.95,"low":7.65,"open":7.92,"volume":9182300},{"timestamp":1210167000,"date":"2008-05-07","index":255,"close":7.67,"high":8.1,"low":7.53,"open":7.9,"volume":7083500}]},{"date":"2008-01-23","estimated":-0.18,"reported":-0.18,"pre":[{"timestamp":1199716200,"date":"2008-01-07","index":171,"close":13.39,"high":13.74,"low":12.81,"open":13.43,"volume":4133200},{"timestamp":1199802600,"date":"2008-01-08","index":172,"close":11.77,"high":13.55,"low":11.5,"open":13.3,"volume":9311200},{"timestamp":1199889000,"date":"2008-01-09","index":173,"close":13.52,"high":13.85,"low":11.76,"open":12.6,"volume":8358000},{"timestamp":1199975400,"date":"2008-01-10","index":174,"close":15.98,"high":16.93,"low":13.8,"open":14.06,"volume":17947800},{"timestamp":1200061800,"date":"2008-01-11","index":175,"close":15.48,"high":16.5,"low":14.77,"open":16.2,"volume":7343700},{"timestamp":1200321000,"date":"2008-01-14","index":176,"close":15.3,"high":15.85,"low":14.95,"open":15.7,"volume":3313800},{"timestamp":1200407400,"date":"2008-01-15","index":177,"close":15.98,"high":16.44,"low":15.3,"open":15.35,"volume":6826300},{"timestamp":1200493800,"date":"2008-01-16","index":178,"close":16,"high":16.22,"low":14.83,"open":16,"volume":6175000},{"timestamp":1200580200,"date":"2008-01-17","index":179,"close":15.19,"high":16.47,"low":14.68,"open":16.1,"volume":4649600},{"timestamp":1200666600,"date":"2008-01-18","index":180,"close":15.14,"high":15.64,"low":14.87,"open":15.58,"volume":2418300},{"timestamp":1201012200,"date":"2008-01-22","index":181,"close":14.85,"high":15.39,"low":13.7,"open":13.7,"volume":4542900}],"post":[{"timestamp":1201098600,"date":"2008-01-23","index":182,"close":15.98,"high":16.24,"low":14,"open":14.21,"volume":3333000},{"timestamp":1201185000,"date":"2008-01-24","index":183,"close":15.99,"high":16.21,"low":15.6,"open":15.98,"volume":3163200},{"timestamp":1201271400,"date":"2008-01-25","index":184,"close":16.21,"high":16.5,"low":15.56,"open":16,"volume":3093400},{"timestamp":1201530600,"date":"2008-01-28","index":185,"close":16.16,"high":16.69,"low":15.91,"open":16.21,"volume":3912900},{"timestamp":1201617000,"date":"2008-01-29","index":186,"close":16.01,"high":16.55,"low":15.83,"open":16.16,"volume":4795200},{"timestamp":1201703400,"date":"2008-01-30","index":187,"close":16.15,"high":16.66,"low":15.92,"open":15.95,"volume":4750800},{"timestamp":1201789800,"date":"2008-01-31","index":188,"close":16.82,"high":17,"low":15.9,"open":15.9,"volume":3900100},{"timestamp":1201876200,"date":"2008-02-01","index":189,"close":18.53,"high":18.64,"low":16.44,"open":16.8,"volume":6948200},{"timestamp":1202135400,"date":"2008-02-04","index":190,"close":17.25,"high":18.79,"low":17.1,"open":18.44,"volume":5381900},{"timestamp":1202221800,"date":"2008-02-05","index":191,"close":17.03,"high":17.77,"low":16.82,"open":16.9,"volume":3938800},{"timestamp":1202308200,"date":"2008-02-06","index":192,"close":17.95,"high":18.56,"low":16.5,"open":16.5,"volume":7828300}]},{"date":"2007-10-16","estimated":0.42,"reported":0.56,"pre":[{"timestamp":1191245400,"date":"2007-10-01","index":104,"close":18.22,"high":18.33,"low":17.81,"open":18,"volume":2277700},{"timestamp":1191331800,"date":"2007-10-02","index":105,"close":18.98,"high":19,"low":18.37,"open":18.4,"volume":2982300},{"timestamp":1191418200,"date":"2007-10-03","index":106,"close":19.28,"high":19.29,"low":18.51,"open":19.03,"volume":3078200},{"timestamp":1191504600,"date":"2007-10-04","index":107,"close":18.61,"high":19.55,"low":18.4,"open":19.12,"volume":4998500},{"timestamp":1191591000,"date":"2007-10-05","index":108,"close":19.19,"high":19.7,"low":18.63,"open":18.63,"volume":3334700},{"timestamp":1191850200,"date":"2007-10-08","index":109,"close":19.48,"high":19.66,"low":19.11,"open":19.12,"volume":1546800},{"timestamp":1191936600,"date":"2007-10-09","index":110,"close":19.59,"high":19.78,"low":19.21,"open":19.42,"volume":1839200},{"timestamp":1192023000,"date":"2007-10-10","index":111,"close":19.63,"high":19.69,"low":19.22,"open":19.25,"volume":2415800},{"timestamp":1192109400,"date":"2007-10-11","index":112,"close":19.39,"high":19.68,"low":19.24,"open":19.64,"volume":2948600},{"timestamp":1192195800,"date":"2007-10-12","index":113,"close":19.96,"high":19.98,"low":19.08,"open":19.25,"volume":2331600},{"timestamp":1192455000,"date":"2007-10-15","index":114,"close":20,"high":20,"low":19.17,"open":19.78,"volume":3955300}],"post":[{"timestamp":1192541400,"date":"2007-10-16","index":115,"close":20.08,"high":20.5,"low":19.3,"open":20.25,"volume":7945800},{"timestamp":1192627800,"date":"2007-10-17","index":116,"close":20.4,"high":20.56,"low":20.03,"open":20.36,"volume":5631600},{"timestamp":1192714200,"date":"2007-10-18","index":117,"close":19.96,"high":20.4,"low":19.79,"open":20.35,"volume":2480600},{"timestamp":1192800600,"date":"2007-10-19","index":118,"close":19.5,"high":20.04,"low":19.49,"open":20.04,"volume":2029600},{"timestamp":1193059800,"date":"2007-10-22","index":119,"close":20,"high":20.25,"low":19.2,"open":19.21,"volume":3344200},{"timestamp":1193146200,"date":"2007-10-23","index":120,"close":20.82,"high":21,"low":20.1,"open":20.18,"volume":5704400},{"timestamp":1193232600,"date":"2007-10-24","index":121,"close":20.58,"high":21.05,"low":20.47,"open":20.73,"volume":3971300},{"timestamp":1193319000,"date":"2007-10-25","index":122,"close":20.06,"high":20.75,"low":19.85,"open":20.4,"volume":2479300},{"timestamp":1193405400,"date":"2007-10-26","index":123,"close":19.74,"high":20.29,"low":19.41,"open":20.25,"volume":2171200},{"timestamp":1193664600,"date":"2007-10-29","index":124,"close":19.85,"high":20.36,"low":19.5,"open":19.59,"volume":1893500},{"timestamp":1193751000,"date":"2007-10-30","index":125,"close":20.68,"high":20.94,"low":19.9,"open":19.91,"volume":3845600}]},{"date":"2007-07-18","estimated":0.59,"reported":0.7,"pre":[{"timestamp":1183383000,"date":"2007-07-02","index":41,"close":19.58,"high":19.76,"low":19.53,"open":19.57,"volume":1831600},{"timestamp":1183469400,"date":"2007-07-03","index":42,"close":20.25,"high":20.26,"low":19.71,"open":19.71,"volume":2960900},{"timestamp":1183642200,"date":"2007-07-05","index":43,"close":20.52,"high":20.73,"low":19.92,"open":20.01,"volume":2640100},{"timestamp":1183728600,"date":"2007-07-06","index":44,"close":20.83,"high":20.9,"low":20.38,"open":20.55,"volume":1966900},{"timestamp":1183987800,"date":"2007-07-09","index":45,"close":21.33,"high":21.39,"low":20.86,"open":20.94,"volume":2872800},{"timestamp":1184074200,"date":"2007-07-10","index":46,"close":20.65,"high":21.25,"low":20.53,"open":21.18,"volume":2367100},{"timestamp":1184160600,"date":"2007-07-11","index":47,"close":20.12,"high":20.59,"low":20,"open":20.18,"volume":2387700},{"timestamp":1184247000,"date":"2007-07-12","index":48,"close":20.43,"high":20.63,"low":20.11,"open":20.43,"volume":3455400},{"timestamp":1184333400,"date":"2007-07-13","index":49,"close":20.5,"high":20.54,"low":20.08,"open":20.35,"volume":1751700},{"timestamp":1184592600,"date":"2007-07-16","index":50,"close":20.94,"high":21,"low":20.31,"open":20.45,"volume":2891700},{"timestamp":1184679000,"date":"2007-07-17","index":51,"close":21.19,"high":21.25,"low":20.78,"open":21,"volume":4383100}],"post":[{"timestamp":1184765400,"date":"2007-07-18","index":52,"close":21.37,"high":21.8,"low":21.15,"open":21.79,"volume":9011300},{"timestamp":1184851800,"date":"2007-07-19","index":53,"close":21.51,"high":21.8,"low":21.4,"open":21.48,"volume":8636500},{"timestamp":1184938200,"date":"2007-07-20","index":54,"close":21.4,"high":21.58,"low":21,"open":21.41,"volume":4248400},{"timestamp":1185197400,"date":"2007-07-23","index":55,"close":21.11,"high":21.5,"low":21.01,"open":21.4,"volume":4399000},{"timestamp":1185283800,"date":"2007-07-24","index":56,"close":21.33,"high":21.6,"low":20.73,"open":21.15,"volume":6101200},{"timestamp":1185370200,"date":"2007-07-25","index":57,"close":20.78,"high":21.31,"low":20.45,"open":21.3,"volume":2779100},{"timestamp":1185456600,"date":"2007-07-26","index":58,"close":19.36,"high":20.56,"low":18.87,"open":20.56,"volume":9754300},{"timestamp":1185543000,"date":"2007-07-27","index":59,"close":18.59,"high":19.72,"low":18.37,"open":19.71,"volume":4562800},{"timestamp":1185802200,"date":"2007-07-30","index":60,"close":18.05,"high":18.59,"low":17.32,"open":18.5,"volume":8926900},{"timestamp":1185888600,"date":"2007-07-31","index":61,"close":17.82,"high":18.54,"low":17.72,"open":18.28,"volume":3582900},{"timestamp":1185975000,"date":"2007-08-01","index":62,"close":18.35,"high":18.65,"low":17.18,"open":18,"volume":7082200}]},{"date":"2007-02-15","estimated":-1.03,"reported":-1.22,"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":"2006-11-13","estimated":-1.57,"reported":-0.23,"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":"2006-08-11","estimated":-2.65,"reported":-11.17,"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":"2006-05-11","estimated":-2.15,"reported":-10.94,"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":"2006-02-14","estimated":-3.32,"reported":-4.13,"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":"2005-11-10","estimated":-3,"reported":-2.62,"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":"2005-07-21","estimated":-2.37,"reported":-2.11,"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":"2005-04-21","estimated":-4.76,"reported":-4.89,"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":"2005-01-20","estimated":-5.51,"reported":-5.88,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2004-10-20","estimated":-4.38,"reported":-4.73,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2004-07-19","estimated":-2.46,"reported":-2.55,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2004-04-14","estimated":-3.02,"reported":-3.12,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2004-01-14","estimated":-1.65,"reported":-1.71,"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":"2003-10-14","estimated":-1.46,"reported":-1.43,"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":"2003-07-17","estimated":-2.08,"reported":-1.95,"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":"2003-04-17","estimated":-3.51,"reported":-3.49,"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":"2003-01-16","estimated":-2.29,"reported":-1.9,"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":"2002-10-15","estimated":-1.84,"reported":-1.75,"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":"2002-07-18","estimated":-1.39,"reported":-1.34,"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":"2002-04-16","estimated":-2.87,"reported":-2.9,"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":"2002-01-31","estimated":-3.89,"reported":-3.97,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2001-11-01","estimated":-2.7,"reported":-2.43,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2001-07-19","estimated":-1.2,"reported":-1.03,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2001-04-18","estimated":-0.86,"reported":-1.02,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2001-01-18","estimated":0.6,"reported":0.6,"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":"2000-10-17","estimated":2.06,"reported":2.08,"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}]}] +[] diff --git a/data/DAL_partial.json b/data/DAL_partial.json index da0d45ef5..fe51488c7 100644 --- a/data/DAL_partial.json +++ b/data/DAL_partial.json @@ -1 +1 @@ -[{"date":"2025-10-08","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-09","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-08","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-10","estimated":1.74,"reported":null,"pre":[],"post":[]},{"date":"2024-10-10","estimated":1.52,"reported":1.5,"pre":[{"timestamp":1727271000,"date":"2024-09-25","index":4379,"close":48.75,"high":49.19,"low":47.96,"open":47.98,"volume":9203400},{"timestamp":1727357400,"date":"2024-09-26","index":4380,"close":51.81,"high":51.99,"low":49.66,"open":50,"volume":17920400},{"timestamp":1727443800,"date":"2024-09-27","index":4381,"close":51.54,"high":52.45,"low":51.21,"open":52.02,"volume":10931300},{"timestamp":1727703000,"date":"2024-09-30","index":4382,"close":50.79,"high":51.61,"low":50.27,"open":51.46,"volume":8083200},{"timestamp":1727789400,"date":"2024-10-01","index":4383,"close":49.96,"high":50.98,"low":49.08,"open":50.8,"volume":10546000},{"timestamp":1727875800,"date":"2024-10-02","index":4384,"close":48.4,"high":49.38,"low":48.2,"open":49.38,"volume":8142000},{"timestamp":1727962200,"date":"2024-10-03","index":4385,"close":47.46,"high":48.5,"low":46.9,"open":48.42,"volume":9561800},{"timestamp":1728048600,"date":"2024-10-04","index":4386,"close":49.28,"high":49.65,"low":48.35,"open":49.07,"volume":8574400},{"timestamp":1728307800,"date":"2024-10-07","index":4387,"close":49.47,"high":49.68,"low":48.91,"open":49.07,"volume":7103400},{"timestamp":1728394200,"date":"2024-10-08","index":4388,"close":50.62,"high":51.2,"low":49.9,"open":49.93,"volume":8425800},{"timestamp":1728480600,"date":"2024-10-09","index":4389,"close":50.98,"high":51.88,"low":50.62,"open":50.8,"volume":9670500}],"post":[{"timestamp":1728567000,"date":"2024-10-10","index":4390,"close":50.29,"high":51.5,"low":49.29,"open":50.51,"volume":16893700},{"timestamp":1728653400,"date":"2024-10-11","index":4391,"close":51.33,"high":51.52,"low":49.44,"open":49.97,"volume":8037200},{"timestamp":1728912600,"date":"2024-10-14","index":4392,"close":53.18,"high":53.37,"low":51.07,"open":51.35,"volume":9581400},{"timestamp":1728999000,"date":"2024-10-15","index":4393,"close":52.73,"high":54.29,"low":52.55,"open":53.84,"volume":9175400},{"timestamp":1729085400,"date":"2024-10-16","index":4394,"close":56.31,"high":56.48,"low":53.2,"open":53.25,"volume":18957900},{"timestamp":1729171800,"date":"2024-10-17","index":4395,"close":55.26,"high":56.05,"low":55.06,"open":55.5,"volume":8349900},{"timestamp":1729258200,"date":"2024-10-18","index":4396,"close":55.8,"high":56.24,"low":54.86,"open":55.55,"volume":8222100},{"timestamp":1729517400,"date":"2024-10-21","index":4397,"close":55.1,"high":55.21,"low":54.45,"open":54.68,"volume":6869400},{"timestamp":1729603800,"date":"2024-10-22","index":4398,"close":54.8,"high":55.22,"low":54.17,"open":55.08,"volume":5701400},{"timestamp":1729690200,"date":"2024-10-23","index":4399,"close":54.65,"high":55.09,"low":54.24,"open":54.39,"volume":6624000},{"timestamp":1729776600,"date":"2024-10-24","index":4400,"close":54.77,"high":55.76,"low":54.12,"open":55.28,"volume":5724600}]},{"date":"2024-07-11","estimated":2.36,"reported":2.36,"pre":[{"timestamp":1719322200,"date":"2024-06-25","index":4315,"close":48.81,"high":49.85,"low":48.68,"open":49.55,"volume":7951400},{"timestamp":1719408600,"date":"2024-06-26","index":4316,"close":48.18,"high":48.47,"low":47.15,"open":47.9,"volume":10964200},{"timestamp":1719495000,"date":"2024-06-27","index":4317,"close":48.6,"high":48.64,"low":47.87,"open":48.15,"volume":6504900},{"timestamp":1719581400,"date":"2024-06-28","index":4318,"close":47.44,"high":48.5,"low":47.03,"open":48.42,"volume":11892900},{"timestamp":1719840600,"date":"2024-07-01","index":4319,"close":46.92,"high":47.9,"low":46.74,"open":47.81,"volume":9064600},{"timestamp":1719927000,"date":"2024-07-02","index":4320,"close":46.71,"high":47.29,"low":46.52,"open":47,"volume":6361900},{"timestamp":1720013400,"date":"2024-07-03","index":4321,"close":47.39,"high":47.47,"low":46.91,"open":47.15,"volume":3543200},{"timestamp":1720186200,"date":"2024-07-05","index":4322,"close":46.02,"high":47.15,"low":45.96,"open":47.15,"volume":9605500},{"timestamp":1720445400,"date":"2024-07-08","index":4323,"close":46.35,"high":47.3,"low":46.28,"open":46.82,"volume":7404000},{"timestamp":1720531800,"date":"2024-07-09","index":4324,"close":46.89,"high":47.61,"low":46.26,"open":46.37,"volume":9369500},{"timestamp":1720618200,"date":"2024-07-10","index":4325,"close":46.86,"high":47.29,"low":46.48,"open":47.13,"volume":11416100}],"post":[{"timestamp":1720704600,"date":"2024-07-11","index":4326,"close":44.99,"high":45.03,"low":42.17,"open":43.01,"volume":33857200},{"timestamp":1720791000,"date":"2024-07-12","index":4327,"close":43.62,"high":44.88,"low":43.55,"open":44.46,"volume":16717000},{"timestamp":1721050200,"date":"2024-07-15","index":4328,"close":43,"high":43.62,"low":42.72,"open":43.61,"volume":12563800},{"timestamp":1721136600,"date":"2024-07-16","index":4329,"close":46.02,"high":46.05,"low":43.16,"open":43.24,"volume":15554000},{"timestamp":1721223000,"date":"2024-07-17","index":4330,"close":45.76,"high":46.03,"low":45.3,"open":45.33,"volume":7160500},{"timestamp":1721309400,"date":"2024-07-18","index":4331,"close":44.92,"high":46.8,"low":44.59,"open":45.75,"volume":10441500},{"timestamp":1721395800,"date":"2024-07-19","index":4332,"close":45.44,"high":45.86,"low":44.05,"open":44.74,"volume":8789800},{"timestamp":1721655000,"date":"2024-07-22","index":4333,"close":43.83,"high":44.92,"low":43.55,"open":44.65,"volume":14486000},{"timestamp":1721741400,"date":"2024-07-23","index":4334,"close":43.61,"high":44.04,"low":43.24,"open":43.84,"volume":10772600},{"timestamp":1721827800,"date":"2024-07-24","index":4335,"close":42.94,"high":43.9,"low":42.81,"open":43.48,"volume":7120100},{"timestamp":1721914200,"date":"2024-07-25","index":4336,"close":43.47,"high":44,"low":42.51,"open":42.74,"volume":9293100}]},{"date":"2024-04-10","estimated":0.36,"reported":0.45,"pre":[{"timestamp":1711373400,"date":"2024-03-25","index":4252,"close":45.42,"high":45.59,"low":44.57,"open":45.48,"volume":8827000},{"timestamp":1711459800,"date":"2024-03-26","index":4253,"close":45.93,"high":46.12,"low":45.44,"open":45.58,"volume":7468400},{"timestamp":1711546200,"date":"2024-03-27","index":4254,"close":47.31,"high":47.5,"low":46.05,"open":46.21,"volume":10201400},{"timestamp":1711632600,"date":"2024-03-28","index":4255,"close":47.87,"high":48.06,"low":47.25,"open":47.3,"volume":13599400},{"timestamp":1711978200,"date":"2024-04-01","index":4256,"close":48.22,"high":49.2,"low":48.21,"open":48.5,"volume":13772800},{"timestamp":1712064600,"date":"2024-04-02","index":4257,"close":46.9,"high":47.43,"low":46.4,"open":47.32,"volume":9990900},{"timestamp":1712151000,"date":"2024-04-03","index":4258,"close":46.57,"high":47.47,"low":46.5,"open":46.79,"volume":11209100},{"timestamp":1712237400,"date":"2024-04-04","index":4259,"close":45.88,"high":48.07,"low":45.66,"open":47.22,"volume":10628300},{"timestamp":1712323800,"date":"2024-04-05","index":4260,"close":46.06,"high":46.46,"low":45.45,"open":45.99,"volume":7604200},{"timestamp":1712583000,"date":"2024-04-08","index":4261,"close":47.01,"high":47.39,"low":46.3,"open":46.32,"volume":9977500},{"timestamp":1712669400,"date":"2024-04-09","index":4262,"close":47.32,"high":47.49,"low":46.43,"open":47.15,"volume":13378200}],"post":[{"timestamp":1712755800,"date":"2024-04-10","index":4263,"close":46.24,"high":49.24,"low":45.72,"open":47.85,"volume":34952500},{"timestamp":1712842200,"date":"2024-04-11","index":4264,"close":47.63,"high":47.88,"low":46.58,"open":46.74,"volume":14073300},{"timestamp":1712928600,"date":"2024-04-12","index":4265,"close":46.86,"high":46.95,"low":46.09,"open":46.79,"volume":16604500},{"timestamp":1713187800,"date":"2024-04-15","index":4266,"close":46.65,"high":47.82,"low":46.29,"open":47.27,"volume":12122000},{"timestamp":1713274200,"date":"2024-04-16","index":4267,"close":46.55,"high":46.77,"low":45.64,"open":46.6,"volume":11692900},{"timestamp":1713360600,"date":"2024-04-17","index":4268,"close":47.88,"high":48.19,"low":47.15,"open":47.72,"volume":13841600},{"timestamp":1713447000,"date":"2024-04-18","index":4269,"close":47.85,"high":49.21,"low":47.81,"open":48,"volume":12255100},{"timestamp":1713533400,"date":"2024-04-19","index":4270,"close":47.57,"high":48.75,"low":47.5,"open":47.8,"volume":9249800},{"timestamp":1713792600,"date":"2024-04-22","index":4271,"close":49.02,"high":49.18,"low":47.8,"open":47.8,"volume":10442100},{"timestamp":1713879000,"date":"2024-04-23","index":4272,"close":49.23,"high":49.62,"low":48.2,"open":48.42,"volume":10669300},{"timestamp":1713965400,"date":"2024-04-24","index":4273,"close":47.94,"high":49.27,"low":47.74,"open":49.2,"volume":10329500}]},{"date":"2024-01-12","estimated":1.17,"reported":1.28,"pre":[{"timestamp":1703687400,"date":"2023-12-27","index":4192,"close":40.59,"high":40.88,"low":40.4,"open":40.72,"volume":4486400},{"timestamp":1703773800,"date":"2023-12-28","index":4193,"close":40.63,"high":40.72,"low":40.45,"open":40.5,"volume":4558100},{"timestamp":1703860200,"date":"2023-12-29","index":4194,"close":40.23,"high":40.66,"low":39.98,"open":40.53,"volume":8620600},{"timestamp":1704205800,"date":"2024-01-02","index":4195,"close":40.45,"high":40.94,"low":39.57,"open":39.97,"volume":9483800},{"timestamp":1704292200,"date":"2024-01-03","index":4196,"close":38.74,"high":39.8,"low":38.67,"open":39.66,"volume":11846200},{"timestamp":1704378600,"date":"2024-01-04","index":4197,"close":39.2,"high":39.68,"low":38.66,"open":38.74,"volume":8355800},{"timestamp":1704465000,"date":"2024-01-05","index":4198,"close":40.54,"high":40.74,"low":39.06,"open":39.15,"volume":11055300},{"timestamp":1704724200,"date":"2024-01-08","index":4199,"close":41.63,"high":42.1,"low":41.11,"open":41.23,"volume":11967400},{"timestamp":1704810600,"date":"2024-01-09","index":4200,"close":42.32,"high":42.39,"low":41.29,"open":41.4,"volume":11894000},{"timestamp":1704897000,"date":"2024-01-10","index":4201,"close":42.11,"high":42.52,"low":41.98,"open":42.23,"volume":10255600},{"timestamp":1704983400,"date":"2024-01-11","index":4202,"close":42.26,"high":42.37,"low":41.48,"open":41.85,"volume":10485200}],"post":[{"timestamp":1705069800,"date":"2024-01-12","index":4203,"close":38.47,"high":40.76,"low":38.38,"open":40.15,"volume":42208000},{"timestamp":1705415400,"date":"2024-01-16","index":4204,"close":37.47,"high":38.19,"low":36.34,"open":38.14,"volume":27511600},{"timestamp":1705501800,"date":"2024-01-17","index":4205,"close":37.14,"high":37.97,"low":36.99,"open":37.3,"volume":11165800},{"timestamp":1705588200,"date":"2024-01-18","index":4206,"close":38.09,"high":38.28,"low":37.15,"open":37.3,"volume":13540800},{"timestamp":1705674600,"date":"2024-01-19","index":4207,"close":37.28,"high":38.25,"low":36.69,"open":38.18,"volume":19101400},{"timestamp":1705933800,"date":"2024-01-22","index":4208,"close":36.98,"high":38.18,"low":36.98,"open":37.66,"volume":11661700},{"timestamp":1706020200,"date":"2024-01-23","index":4209,"close":38.01,"high":38.97,"low":37.67,"open":38.06,"volume":15332500},{"timestamp":1706106600,"date":"2024-01-24","index":4210,"close":38.19,"high":38.7,"low":38.03,"open":38.4,"volume":9694900},{"timestamp":1706193000,"date":"2024-01-25","index":4211,"close":40.18,"high":40.31,"low":39.01,"open":39.05,"volume":19386400},{"timestamp":1706279400,"date":"2024-01-26","index":4212,"close":39.63,"high":40.57,"low":39.59,"open":40.26,"volume":8126600},{"timestamp":1706538600,"date":"2024-01-29","index":4213,"close":40.09,"high":40.17,"low":39.34,"open":39.62,"volume":7247500}]},{"date":"2023-10-12","estimated":1.95,"reported":2.03,"pre":[{"timestamp":1695821400,"date":"2023-09-27","index":4129,"close":36.66,"high":37.15,"low":36.53,"open":36.77,"volume":7996900},{"timestamp":1695907800,"date":"2023-09-28","index":4130,"close":36.95,"high":37.47,"low":36.41,"open":36.7,"volume":8247600},{"timestamp":1695994200,"date":"2023-09-29","index":4131,"close":37,"high":37.48,"low":36.74,"open":37.25,"volume":7985500},{"timestamp":1696253400,"date":"2023-10-02","index":4132,"close":36.45,"high":37.2,"low":36.3,"open":36.97,"volume":5799800},{"timestamp":1696339800,"date":"2023-10-03","index":4133,"close":35.24,"high":36.29,"low":35.13,"open":36.14,"volume":9406100},{"timestamp":1696426200,"date":"2023-10-04","index":4134,"close":36.06,"high":36.26,"low":35.36,"open":35.47,"volume":9430500},{"timestamp":1696512600,"date":"2023-10-05","index":4135,"close":36.44,"high":36.65,"low":36.01,"open":36.47,"volume":8342200},{"timestamp":1696599000,"date":"2023-10-06","index":4136,"close":37,"high":37.33,"low":36.26,"open":36.33,"volume":9782700},{"timestamp":1696858200,"date":"2023-10-09","index":4137,"close":35.28,"high":35.79,"low":34.69,"open":35.71,"volume":14475900},{"timestamp":1696944600,"date":"2023-10-10","index":4138,"close":35.83,"high":36.67,"low":35.71,"open":35.74,"volume":12365700},{"timestamp":1697031000,"date":"2023-10-11","index":4139,"close":35.98,"high":36.62,"low":35.34,"open":35.76,"volume":14319300}],"post":[{"timestamp":1697117400,"date":"2023-10-12","index":4140,"close":35.15,"high":37.07,"low":34.92,"open":37.01,"volume":29838600},{"timestamp":1697203800,"date":"2023-10-13","index":4141,"close":34.1,"high":35.43,"low":33.95,"open":34.78,"volume":14423600},{"timestamp":1697463000,"date":"2023-10-16","index":4142,"close":34.42,"high":34.75,"low":33.89,"open":34.11,"volume":10136900},{"timestamp":1697549400,"date":"2023-10-17","index":4143,"close":34.68,"high":35.19,"low":34.27,"open":34.33,"volume":10331900},{"timestamp":1697635800,"date":"2023-10-18","index":4144,"close":33.14,"high":34.1,"low":33.02,"open":34.1,"volume":14724500},{"timestamp":1697722200,"date":"2023-10-19","index":4145,"close":32.71,"high":33.62,"low":32.66,"open":33.21,"volume":13407100},{"timestamp":1697808600,"date":"2023-10-20","index":4146,"close":32.23,"high":32.72,"low":32.19,"open":32.59,"volume":8358800},{"timestamp":1698067800,"date":"2023-10-23","index":4147,"close":32.04,"high":32.59,"low":31.78,"open":32,"volume":12427600},{"timestamp":1698154200,"date":"2023-10-24","index":4148,"close":32.02,"high":32.45,"low":31.89,"open":32.1,"volume":8662800},{"timestamp":1698240600,"date":"2023-10-25","index":4149,"close":31.41,"high":31.93,"low":31.33,"open":31.86,"volume":11186400},{"timestamp":1698327000,"date":"2023-10-26","index":4150,"close":31.6,"high":32,"low":31.18,"open":31.48,"volume":10230800}]},{"date":"2023-07-13","estimated":2.4,"reported":2.68,"pre":[{"timestamp":1687872600,"date":"2023-06-27","index":4065,"close":46.09,"high":46.27,"low":43.37,"open":43.68,"volume":25947100},{"timestamp":1687959000,"date":"2023-06-28","index":4066,"close":46.71,"high":46.91,"low":46.05,"open":46.27,"volume":17184100},{"timestamp":1688045400,"date":"2023-06-29","index":4067,"close":46.31,"high":47.41,"low":46.22,"open":46.75,"volume":15246600},{"timestamp":1688131800,"date":"2023-06-30","index":4068,"close":47.54,"high":47.73,"low":46.49,"open":46.65,"volume":13325700},{"timestamp":1688391000,"date":"2023-07-03","index":4069,"close":47.96,"high":48.17,"low":47.44,"open":47.44,"volume":6305700},{"timestamp":1688563800,"date":"2023-07-05","index":4070,"close":48.52,"high":48.82,"low":47.66,"open":47.72,"volume":10488400},{"timestamp":1688650200,"date":"2023-07-06","index":4071,"close":47.33,"high":48.45,"low":47.24,"open":47.99,"volume":15081900},{"timestamp":1688736600,"date":"2023-07-07","index":4072,"close":47.88,"high":48.39,"low":47.15,"open":47.49,"volume":14595500},{"timestamp":1688995800,"date":"2023-07-10","index":4073,"close":48.46,"high":48.61,"low":47.66,"open":47.83,"volume":10141000},{"timestamp":1689082200,"date":"2023-07-11","index":4074,"close":48.66,"high":48.79,"low":48.01,"open":48.58,"volume":9937300},{"timestamp":1689168600,"date":"2023-07-12","index":4075,"close":47.95,"high":49.04,"low":47.88,"open":48.7,"volume":15383400}],"post":[{"timestamp":1689255000,"date":"2023-07-13","index":4076,"close":47.71,"high":49.81,"low":47.23,"open":49.75,"volume":32909200},{"timestamp":1689341400,"date":"2023-07-14","index":4077,"close":46.49,"high":47.82,"low":45.94,"open":47.78,"volume":18153400},{"timestamp":1689600600,"date":"2023-07-17","index":4078,"close":46.8,"high":47.19,"low":46.32,"open":46.49,"volume":9712500},{"timestamp":1689687000,"date":"2023-07-18","index":4079,"close":48.37,"high":48.39,"low":46.72,"open":46.81,"volume":11647000},{"timestamp":1689773400,"date":"2023-07-19","index":4080,"close":48.55,"high":48.62,"low":47.9,"open":48.11,"volume":9050800},{"timestamp":1689859800,"date":"2023-07-20","index":4081,"close":48.69,"high":48.8,"low":47.7,"open":48.13,"volume":10591000},{"timestamp":1689946200,"date":"2023-07-21","index":4082,"close":48.55,"high":49.1,"low":48.29,"open":48.9,"volume":8908000},{"timestamp":1690205400,"date":"2023-07-24","index":4083,"close":47.48,"high":48.25,"low":47.33,"open":48.11,"volume":9434100},{"timestamp":1690291800,"date":"2023-07-25","index":4084,"close":46.44,"high":46.79,"low":45.45,"open":46.66,"volume":13411000},{"timestamp":1690378200,"date":"2023-07-26","index":4085,"close":46.43,"high":46.78,"low":45.97,"open":46.44,"volume":8056600},{"timestamp":1690464600,"date":"2023-07-27","index":4086,"close":45.75,"high":46.16,"low":45.39,"open":46.03,"volume":8835300}]},{"date":"2023-04-13","estimated":0.3,"reported":0.25,"pre":[{"timestamp":1680010200,"date":"2023-03-28","index":4003,"close":32.47,"high":32.53,"low":31.97,"open":32,"volume":6752000},{"timestamp":1680096600,"date":"2023-03-29","index":4004,"close":33.32,"high":33.42,"low":32.52,"open":32.83,"volume":9977900},{"timestamp":1680183000,"date":"2023-03-30","index":4005,"close":34.11,"high":34.29,"low":33.71,"open":33.71,"volume":10614900},{"timestamp":1680269400,"date":"2023-03-31","index":4006,"close":34.92,"high":34.94,"low":34.37,"open":34.5,"volume":9177200},{"timestamp":1680528600,"date":"2023-04-03","index":4007,"close":34.39,"high":34.85,"low":34.16,"open":34.48,"volume":9275500},{"timestamp":1680615000,"date":"2023-04-04","index":4008,"close":33.92,"high":34.7,"low":33.5,"open":34.57,"volume":8551700},{"timestamp":1680701400,"date":"2023-04-05","index":4009,"close":33.46,"high":33.63,"low":32.85,"open":33.56,"volume":8679600},{"timestamp":1680787800,"date":"2023-04-06","index":4010,"close":33.69,"high":33.82,"low":33.22,"open":33.58,"volume":6291800},{"timestamp":1681133400,"date":"2023-04-10","index":4011,"close":33.97,"high":34.16,"low":33.62,"open":33.69,"volume":8534800},{"timestamp":1681219800,"date":"2023-04-11","index":4012,"close":34.58,"high":34.78,"low":33.94,"open":33.97,"volume":9801200},{"timestamp":1681306200,"date":"2023-04-12","index":4013,"close":33.74,"high":34.47,"low":33.14,"open":34.32,"volume":21581700}],"post":[{"timestamp":1681392600,"date":"2023-04-13","index":4014,"close":33.37,"high":34.11,"low":32.44,"open":34.05,"volume":37172700},{"timestamp":1681479000,"date":"2023-04-14","index":4015,"close":33.77,"high":34,"low":33.02,"open":33.71,"volume":15803000},{"timestamp":1681738200,"date":"2023-04-17","index":4016,"close":34.59,"high":34.61,"low":33.67,"open":33.81,"volume":12113600},{"timestamp":1681824600,"date":"2023-04-18","index":4017,"close":35.36,"high":35.47,"low":34.54,"open":34.94,"volume":13113100},{"timestamp":1681911000,"date":"2023-04-19","index":4018,"close":35.93,"high":36.19,"low":35.12,"open":35.15,"volume":11774200},{"timestamp":1681997400,"date":"2023-04-20","index":4019,"close":34.64,"high":35.65,"low":34.59,"open":35.59,"volume":11195600},{"timestamp":1682083800,"date":"2023-04-21","index":4020,"close":34.33,"high":34.69,"low":33.86,"open":34.68,"volume":9579200},{"timestamp":1682343000,"date":"2023-04-24","index":4021,"close":34.12,"high":34.47,"low":33.46,"open":34.42,"volume":8452700},{"timestamp":1682429400,"date":"2023-04-25","index":4022,"close":33.11,"high":33.99,"low":33.09,"open":33.9,"volume":9119000},{"timestamp":1682515800,"date":"2023-04-26","index":4023,"close":32.75,"high":33.47,"low":32.69,"open":33.18,"volume":9237500},{"timestamp":1682602200,"date":"2023-04-27","index":4024,"close":33.33,"high":33.45,"low":32.73,"open":33.05,"volume":9561500}]},{"date":"2023-01-13","estimated":1.33,"reported":1.48,"pre":[{"timestamp":1672237800,"date":"2022-12-28","index":3942,"close":31.99,"high":33.02,"low":31.92,"open":32.84,"volume":7687300},{"timestamp":1672324200,"date":"2022-12-29","index":3943,"close":32.73,"high":32.76,"low":31.82,"open":31.95,"volume":7388000},{"timestamp":1672410600,"date":"2022-12-30","index":3944,"close":32.86,"high":33.05,"low":32.35,"open":32.44,"volume":6957600},{"timestamp":1672756200,"date":"2023-01-03","index":3945,"close":32.61,"high":33.55,"low":32.34,"open":33.25,"volume":8640200},{"timestamp":1672842600,"date":"2023-01-04","index":3946,"close":34.39,"high":34.47,"low":32.94,"open":32.95,"volume":11318800},{"timestamp":1672929000,"date":"2023-01-05","index":3947,"close":35.23,"high":35.57,"low":34.52,"open":34.69,"volume":11332500},{"timestamp":1673015400,"date":"2023-01-06","index":3948,"close":36.03,"high":36.07,"low":35.1,"open":35.19,"volume":11110400},{"timestamp":1673274600,"date":"2023-01-09","index":3949,"close":36.77,"high":37.42,"low":36.35,"open":36.54,"volume":11251300},{"timestamp":1673361000,"date":"2023-01-10","index":3950,"close":38.09,"high":38.17,"low":36.66,"open":36.67,"volume":10283500},{"timestamp":1673447400,"date":"2023-01-11","index":3951,"close":38.18,"high":38.7,"low":37.82,"open":37.92,"volume":14336700},{"timestamp":1673533800,"date":"2023-01-12","index":3952,"close":39.6,"high":39.62,"low":38.32,"open":38.84,"volume":20052100}],"post":[{"timestamp":1673620200,"date":"2023-01-13","index":3953,"close":38.2,"high":38.29,"low":36.52,"open":36.55,"volume":29120400},{"timestamp":1673965800,"date":"2023-01-17","index":3954,"close":38.26,"high":38.36,"low":37.56,"open":38.2,"volume":17803900},{"timestamp":1674052200,"date":"2023-01-18","index":3955,"close":38.38,"high":39.32,"low":38.31,"open":39.07,"volume":18661200},{"timestamp":1674138600,"date":"2023-01-19","index":3956,"close":38.35,"high":38.44,"low":37.03,"open":37.85,"volume":17006100},{"timestamp":1674225000,"date":"2023-01-20","index":3957,"close":39.03,"high":39.2,"low":38.34,"open":38.52,"volume":11998700},{"timestamp":1674484200,"date":"2023-01-23","index":3958,"close":39.08,"high":39.31,"low":38.73,"open":39.2,"volume":12459300},{"timestamp":1674570600,"date":"2023-01-24","index":3959,"close":38.8,"high":39.46,"low":38.45,"open":39.25,"volume":7679600},{"timestamp":1674657000,"date":"2023-01-25","index":3960,"close":39.38,"high":39.5,"low":38.62,"open":38.73,"volume":10181800},{"timestamp":1674743400,"date":"2023-01-26","index":3961,"close":39.22,"high":39.51,"low":38.62,"open":39.42,"volume":7618400},{"timestamp":1674829800,"date":"2023-01-27","index":3962,"close":38.73,"high":39.22,"low":38.7,"open":39,"volume":7298400},{"timestamp":1675089000,"date":"2023-01-30","index":3963,"close":38.4,"high":39.39,"low":38.26,"open":38.43,"volume":8982000}]},{"date":"2022-10-13","estimated":1.53,"reported":1.51,"pre":[{"timestamp":1664371800,"date":"2022-09-28","index":3879,"close":29.49,"high":29.64,"low":28.26,"open":28.5,"volume":10325700},{"timestamp":1664458200,"date":"2022-09-29","index":3880,"close":28.44,"high":28.93,"low":28.08,"open":28.87,"volume":11040300},{"timestamp":1664544600,"date":"2022-09-30","index":3881,"close":28.06,"high":28.59,"low":27.89,"open":28.12,"volume":9632400},{"timestamp":1664803800,"date":"2022-10-03","index":3882,"close":28.26,"high":28.5,"low":27.2,"open":27.98,"volume":11053600},{"timestamp":1664890200,"date":"2022-10-04","index":3883,"close":30.75,"high":30.82,"low":29.25,"open":29.25,"volume":16308100},{"timestamp":1664976600,"date":"2022-10-05","index":3884,"close":30.52,"high":30.75,"low":29.8,"open":30,"volume":8523000},{"timestamp":1665063000,"date":"2022-10-06","index":3885,"close":30.62,"high":30.92,"low":30.15,"open":30.29,"volume":10688100},{"timestamp":1665149400,"date":"2022-10-07","index":3886,"close":29.39,"high":30.22,"low":29.06,"open":30.2,"volume":11051700},{"timestamp":1665408600,"date":"2022-10-10","index":3887,"close":29.42,"high":29.72,"low":28.98,"open":29.41,"volume":10400100},{"timestamp":1665495000,"date":"2022-10-11","index":3888,"close":28.84,"high":30.76,"low":28.37,"open":30.59,"volume":17037900},{"timestamp":1665581400,"date":"2022-10-12","index":3889,"close":29.21,"high":29.44,"low":28.21,"open":28.52,"volume":11868600}],"post":[{"timestamp":1665667800,"date":"2022-10-13","index":3890,"close":30.38,"high":31.02,"low":28.52,"open":29.33,"volume":27099400},{"timestamp":1665754200,"date":"2022-10-14","index":3891,"close":31.08,"high":31.92,"low":30.86,"open":31.59,"volume":22499400},{"timestamp":1666013400,"date":"2022-10-17","index":3892,"close":31.13,"high":32.12,"low":30.72,"open":31.98,"volume":15306200},{"timestamp":1666099800,"date":"2022-10-18","index":3893,"close":32.17,"high":32.19,"low":31.34,"open":31.96,"volume":13590500},{"timestamp":1666186200,"date":"2022-10-19","index":3894,"close":32.52,"high":32.94,"low":32.08,"open":32.58,"volume":14208800},{"timestamp":1666272600,"date":"2022-10-20","index":3895,"close":32.15,"high":33.1,"low":32.11,"open":32.4,"volume":14786500},{"timestamp":1666359000,"date":"2022-10-21","index":3896,"close":32.58,"high":32.81,"low":31.77,"open":32.06,"volume":11173100},{"timestamp":1666618200,"date":"2022-10-24","index":3897,"close":33.27,"high":33.42,"low":32.58,"open":32.85,"volume":10388300},{"timestamp":1666704600,"date":"2022-10-25","index":3898,"close":33.9,"high":33.99,"low":32.92,"open":33.08,"volume":7755600},{"timestamp":1666791000,"date":"2022-10-26","index":3899,"close":33.9,"high":34.6,"low":33.7,"open":33.7,"volume":9418900},{"timestamp":1666877400,"date":"2022-10-27","index":3900,"close":34.09,"high":35.08,"low":34.04,"open":34.4,"volume":8440400}]},{"date":"2022-07-13","estimated":1.73,"reported":1.44,"pre":[{"timestamp":1656336600,"date":"2022-06-27","index":3814,"close":30.44,"high":31.4,"low":30.34,"open":31.33,"volume":12782900},{"timestamp":1656423000,"date":"2022-06-28","index":3815,"close":30.33,"high":32.24,"low":30.28,"open":31,"volume":14358200},{"timestamp":1656509400,"date":"2022-06-29","index":3816,"close":29.64,"high":30.01,"low":29.21,"open":29.97,"volume":13101500},{"timestamp":1656595800,"date":"2022-06-30","index":3817,"close":28.97,"high":29.22,"low":28.1,"open":28.92,"volume":16394800},{"timestamp":1656682200,"date":"2022-07-01","index":3818,"close":29.52,"high":29.73,"low":28.67,"open":29.23,"volume":11374200},{"timestamp":1657027800,"date":"2022-07-05","index":3819,"close":29.82,"high":29.83,"low":28.14,"open":28.62,"volume":15811300},{"timestamp":1657114200,"date":"2022-07-06","index":3820,"close":29.53,"high":30.2,"low":29.18,"open":29.56,"volume":10289600},{"timestamp":1657200600,"date":"2022-07-07","index":3821,"close":29.91,"high":30.2,"low":29.43,"open":29.88,"volume":9484100},{"timestamp":1657287000,"date":"2022-07-08","index":3822,"close":29.72,"high":30.43,"low":29.49,"open":29.93,"volume":9632300},{"timestamp":1657546200,"date":"2022-07-11","index":3823,"close":29.29,"high":30.01,"low":29.17,"open":29.57,"volume":12059500},{"timestamp":1657632600,"date":"2022-07-12","index":3824,"close":31.09,"high":31.54,"low":29.27,"open":29.41,"volume":22841200}],"post":[{"timestamp":1657719000,"date":"2022-07-13","index":3825,"close":29.7,"high":29.75,"low":28.35,"open":28.95,"volume":38475800},{"timestamp":1657805400,"date":"2022-07-14","index":3826,"close":29.77,"high":30.4,"low":29.1,"open":29.31,"volume":18983900},{"timestamp":1657891800,"date":"2022-07-15","index":3827,"close":30.09,"high":30.44,"low":29.54,"open":30.15,"volume":13055100},{"timestamp":1658151000,"date":"2022-07-18","index":3828,"close":31.14,"high":31.99,"low":31.06,"open":31.2,"volume":19675900},{"timestamp":1658237400,"date":"2022-07-19","index":3829,"close":32.6,"high":32.73,"low":31.81,"open":31.81,"volume":15847500},{"timestamp":1658323800,"date":"2022-07-20","index":3830,"close":32.85,"high":33.08,"low":32.14,"open":32.57,"volume":12200800},{"timestamp":1658410200,"date":"2022-07-21","index":3831,"close":31.96,"high":32.15,"low":31.29,"open":31.88,"volume":15522200},{"timestamp":1658496600,"date":"2022-07-22","index":3832,"close":31.35,"high":32.48,"low":31.29,"open":32.3,"volume":11256400},{"timestamp":1658755800,"date":"2022-07-25","index":3833,"close":31.41,"high":31.51,"low":30.72,"open":31.33,"volume":9314600},{"timestamp":1658842200,"date":"2022-07-26","index":3834,"close":30.64,"high":31.21,"low":30.57,"open":30.95,"volume":8764800},{"timestamp":1658928600,"date":"2022-07-27","index":3835,"close":31.5,"high":31.65,"low":30.74,"open":31.3,"volume":10281300}]},{"date":"2022-04-13","estimated":-1.27,"reported":-1.23,"pre":[{"timestamp":1648560600,"date":"2022-03-29","index":3753,"close":39.52,"high":40.26,"low":39.13,"open":39.65,"volume":15372200},{"timestamp":1648647000,"date":"2022-03-30","index":3754,"close":39.33,"high":39.53,"low":38.91,"open":39.1,"volume":9363500},{"timestamp":1648733400,"date":"2022-03-31","index":3755,"close":39.57,"high":40.1,"low":39.24,"open":39.4,"volume":9930100},{"timestamp":1648819800,"date":"2022-04-01","index":3756,"close":39.31,"high":39.9,"low":39.01,"open":39.67,"volume":8606300},{"timestamp":1649079000,"date":"2022-04-04","index":3757,"close":39.4,"high":39.62,"low":38.71,"open":39.22,"volume":9482700},{"timestamp":1649165400,"date":"2022-04-05","index":3758,"close":39.03,"high":39.87,"low":38.57,"open":39.51,"volume":12713400},{"timestamp":1649251800,"date":"2022-04-06","index":3759,"close":37.59,"high":38.06,"low":36.72,"open":38.01,"volume":16995200},{"timestamp":1649338200,"date":"2022-04-07","index":3760,"close":37.13,"high":37.5,"low":36.17,"open":37.37,"volume":11688800},{"timestamp":1649424600,"date":"2022-04-08","index":3761,"close":36.74,"high":37.34,"low":36.51,"open":36.98,"volume":8615600},{"timestamp":1649683800,"date":"2022-04-11","index":3762,"close":38.21,"high":38.56,"low":36.53,"open":36.7,"volume":14142900},{"timestamp":1649770200,"date":"2022-04-12","index":3763,"close":38.62,"high":38.95,"low":37.77,"open":38.36,"volume":15762600}],"post":[{"timestamp":1649856600,"date":"2022-04-13","index":3764,"close":41.02,"high":41.1,"low":39.81,"open":40.21,"volume":33528700},{"timestamp":1649943000,"date":"2022-04-14","index":3765,"close":42.36,"high":42.87,"low":41.33,"open":41.97,"volume":29128900},{"timestamp":1650288600,"date":"2022-04-18","index":3766,"close":42.13,"high":43.07,"low":41.85,"open":42.08,"volume":17011900},{"timestamp":1650375000,"date":"2022-04-19","index":3767,"close":43.04,"high":43.77,"low":42.72,"open":42.81,"volume":18453000},{"timestamp":1650461400,"date":"2022-04-20","index":3768,"close":43.54,"high":44.24,"low":43.19,"open":43.28,"volume":17466800},{"timestamp":1650547800,"date":"2022-04-21","index":3769,"close":44.73,"high":46.27,"low":44.54,"open":44.81,"volume":31849600},{"timestamp":1650634200,"date":"2022-04-22","index":3770,"close":43.69,"high":45.35,"low":43.55,"open":45.01,"volume":15557200},{"timestamp":1650893400,"date":"2022-04-25","index":3771,"close":43.27,"high":43.55,"low":42.23,"open":43.4,"volume":15156900},{"timestamp":1650979800,"date":"2022-04-26","index":3772,"close":41.9,"high":43.05,"low":41.55,"open":42.83,"volume":14561200},{"timestamp":1651066200,"date":"2022-04-27","index":3773,"close":43.11,"high":43.44,"low":41.76,"open":42.18,"volume":13640400},{"timestamp":1651152600,"date":"2022-04-28","index":3774,"close":44.33,"high":44.42,"low":42.89,"open":43.51,"volume":11953000}]},{"date":"2022-01-13","estimated":0.14,"reported":0.22,"pre":[{"timestamp":1640788200,"date":"2021-12-29","index":3691,"close":39.16,"high":39.49,"low":38.99,"open":39.33,"volume":7311800},{"timestamp":1640874600,"date":"2021-12-30","index":3692,"close":39.04,"high":39.74,"low":39.02,"open":39.06,"volume":8055600},{"timestamp":1640961000,"date":"2021-12-31","index":3693,"close":39.08,"high":39.46,"low":38.92,"open":39.05,"volume":7166700},{"timestamp":1641220200,"date":"2022-01-03","index":3694,"close":40.29,"high":41.03,"low":39.64,"open":39.79,"volume":12529800},{"timestamp":1641306600,"date":"2022-01-04","index":3695,"close":40.59,"high":41.28,"low":40.33,"open":40.97,"volume":12076300},{"timestamp":1641393000,"date":"2022-01-05","index":3696,"close":40.28,"high":41.28,"low":40.15,"open":40.98,"volume":11214700},{"timestamp":1641479400,"date":"2022-01-06","index":3697,"close":40.11,"high":41.11,"low":39.74,"open":40.82,"volume":9304100},{"timestamp":1641565800,"date":"2022-01-07","index":3698,"close":41.51,"high":41.97,"low":40.44,"open":40.72,"volume":13941600},{"timestamp":1641825000,"date":"2022-01-10","index":3699,"close":40.63,"high":41.8,"low":40.19,"open":41.59,"volume":13086400},{"timestamp":1641911400,"date":"2022-01-11","index":3700,"close":41.23,"high":41.53,"low":40.44,"open":40.58,"volume":11415300},{"timestamp":1641997800,"date":"2022-01-12","index":3701,"close":40.61,"high":41.59,"low":40.56,"open":41.25,"volume":12522300}],"post":[{"timestamp":1642084200,"date":"2022-01-13","index":3702,"close":41.47,"high":42.54,"low":40.45,"open":41.08,"volume":23251900},{"timestamp":1642170600,"date":"2022-01-14","index":3703,"close":40.31,"high":40.86,"low":39.55,"open":40.79,"volume":17141100},{"timestamp":1642516200,"date":"2022-01-18","index":3704,"close":39.54,"high":40.44,"low":39.44,"open":39.9,"volume":15088100},{"timestamp":1642602600,"date":"2022-01-19","index":3705,"close":38.82,"high":39.8,"low":38.73,"open":39.5,"volume":10958600},{"timestamp":1642689000,"date":"2022-01-20","index":3706,"close":38.84,"high":40.16,"low":38.76,"open":39.05,"volume":12935700},{"timestamp":1642775400,"date":"2022-01-21","index":3707,"close":37.86,"high":38.83,"low":37.36,"open":38.83,"volume":17872100},{"timestamp":1643034600,"date":"2022-01-24","index":3708,"close":37.91,"high":37.93,"low":35.88,"open":36.95,"volume":19890100},{"timestamp":1643121000,"date":"2022-01-25","index":3709,"close":38.72,"high":38.87,"low":37.3,"open":37.5,"volume":14674100},{"timestamp":1643207400,"date":"2022-01-26","index":3710,"close":38.76,"high":39.96,"low":38.34,"open":39.31,"volume":12451700},{"timestamp":1643293800,"date":"2022-01-27","index":3711,"close":38.34,"high":40.03,"low":38.03,"open":39.24,"volume":12297400},{"timestamp":1643380200,"date":"2022-01-28","index":3712,"close":38.28,"high":38.39,"low":36.77,"open":38.11,"volume":12889100}]},{"date":"2021-10-13","estimated":0.17,"reported":0.3,"pre":[{"timestamp":1632835800,"date":"2021-09-28","index":3627,"close":43.44,"high":44.21,"low":43.31,"open":43.66,"volume":9434700},{"timestamp":1632922200,"date":"2021-09-29","index":3628,"close":43.36,"high":43.99,"low":42.75,"open":43.69,"volume":9141100},{"timestamp":1633008600,"date":"2021-09-30","index":3629,"close":42.61,"high":43.08,"low":42.37,"open":43.06,"volume":9789200},{"timestamp":1633095000,"date":"2021-10-01","index":3630,"close":45.38,"high":45.65,"low":43.89,"open":43.95,"volume":19205700},{"timestamp":1633354200,"date":"2021-10-04","index":3631,"close":44.96,"high":46,"low":44.81,"open":45.79,"volume":13342500},{"timestamp":1633440600,"date":"2021-10-05","index":3632,"close":44.74,"high":45.56,"low":44.46,"open":44.99,"volume":9596000},{"timestamp":1633527000,"date":"2021-10-06","index":3633,"close":44.02,"high":44.14,"low":43.22,"open":43.71,"volume":10145800},{"timestamp":1633613400,"date":"2021-10-07","index":3634,"close":43.68,"high":44.58,"low":43.52,"open":44.52,"volume":8881200},{"timestamp":1633699800,"date":"2021-10-08","index":3635,"close":43.38,"high":43.8,"low":43.09,"open":43.79,"volume":7340600},{"timestamp":1633959000,"date":"2021-10-11","index":3636,"close":43.19,"high":43.94,"low":42.72,"open":42.99,"volume":9085700},{"timestamp":1634045400,"date":"2021-10-12","index":3637,"close":43.54,"high":43.81,"low":42.77,"open":43.04,"volume":10515200}],"post":[{"timestamp":1634131800,"date":"2021-10-13","index":3638,"close":41.03,"high":42.74,"low":40.89,"open":42.74,"volume":28236900},{"timestamp":1634218200,"date":"2021-10-14","index":3639,"close":41.2,"high":41.49,"low":40.88,"open":41.18,"volume":16285400},{"timestamp":1634304600,"date":"2021-10-15","index":3640,"close":40.99,"high":42.27,"low":40.95,"open":41.89,"volume":13860300},{"timestamp":1634563800,"date":"2021-10-18","index":3641,"close":41.01,"high":41.41,"low":40.52,"open":40.67,"volume":10140200},{"timestamp":1634650200,"date":"2021-10-19","index":3642,"close":40.45,"high":41.07,"low":40.34,"open":41.03,"volume":11314400},{"timestamp":1634736600,"date":"2021-10-20","index":3643,"close":40.3,"high":41.07,"low":39.91,"open":40.15,"volume":15162600},{"timestamp":1634823000,"date":"2021-10-21","index":3644,"close":40.4,"high":40.75,"low":40.02,"open":40.5,"volume":10694400},{"timestamp":1634909400,"date":"2021-10-22","index":3645,"close":39.74,"high":40.39,"low":39.65,"open":40.01,"volume":9461900},{"timestamp":1635168600,"date":"2021-10-25","index":3646,"close":39.51,"high":39.91,"low":39.37,"open":39.8,"volume":9090500},{"timestamp":1635255000,"date":"2021-10-26","index":3647,"close":39.71,"high":40.29,"low":39.46,"open":39.91,"volume":8951200},{"timestamp":1635341400,"date":"2021-10-27","index":3648,"close":39.07,"high":39.93,"low":39.02,"open":39.84,"volume":8341800}]},{"date":"2021-07-14","estimated":-1.38,"reported":-1.07,"pre":[{"timestamp":1624887000,"date":"2021-06-28","index":3563,"close":43.12,"high":44.1,"low":42.58,"open":44.1,"volume":17441500},{"timestamp":1624973400,"date":"2021-06-29","index":3564,"close":42.87,"high":43.48,"low":42.81,"open":43,"volume":9477800},{"timestamp":1625059800,"date":"2021-06-30","index":3565,"close":43.26,"high":43.59,"low":42.81,"open":42.83,"volume":7845500},{"timestamp":1625146200,"date":"2021-07-01","index":3566,"close":44.23,"high":44.42,"low":43.5,"open":43.5,"volume":9873800},{"timestamp":1625232600,"date":"2021-07-02","index":3567,"close":44.15,"high":44.3,"low":43.72,"open":44.09,"volume":5759900},{"timestamp":1625578200,"date":"2021-07-06","index":3568,"close":43.24,"high":44.54,"low":43,"open":44.31,"volume":7881000},{"timestamp":1625664600,"date":"2021-07-07","index":3569,"close":42.54,"high":43.47,"low":41.95,"open":42.95,"volume":11858300},{"timestamp":1625751000,"date":"2021-07-08","index":3570,"close":42.07,"high":42.8,"low":41.12,"open":41.72,"volume":10363900},{"timestamp":1625837400,"date":"2021-07-09","index":3571,"close":42.92,"high":43.2,"low":42.3,"open":42.47,"volume":7707100},{"timestamp":1626096600,"date":"2021-07-12","index":3572,"close":42.85,"high":43.38,"low":42.03,"open":42.37,"volume":10626000},{"timestamp":1626183000,"date":"2021-07-13","index":3573,"close":41.33,"high":42.55,"low":41.19,"open":42.3,"volume":14610400}],"post":[{"timestamp":1626269400,"date":"2021-07-14","index":3574,"close":40.68,"high":42.2,"low":40.12,"open":41.53,"volume":31085700},{"timestamp":1626355800,"date":"2021-07-15","index":3575,"close":41.35,"high":42.27,"low":40.68,"open":41.19,"volume":20896300},{"timestamp":1626442200,"date":"2021-07-16","index":3576,"close":40.06,"high":42.05,"low":39.84,"open":41.83,"volume":16726600},{"timestamp":1626701400,"date":"2021-07-19","index":3577,"close":38.56,"high":39,"low":37.56,"open":38.27,"volume":27073800},{"timestamp":1626787800,"date":"2021-07-20","index":3578,"close":40.66,"high":40.82,"low":38.43,"open":38.63,"volume":17690600},{"timestamp":1626874200,"date":"2021-07-21","index":3579,"close":41.61,"high":42.2,"low":41,"open":41.01,"volume":19145300},{"timestamp":1626960600,"date":"2021-07-22","index":3580,"close":41.06,"high":41.56,"low":40.41,"open":41.34,"volume":10850600},{"timestamp":1627047000,"date":"2021-07-23","index":3581,"close":40.41,"high":41.63,"low":40.32,"open":41.32,"volume":10101600},{"timestamp":1627306200,"date":"2021-07-26","index":3582,"close":41.67,"high":41.7,"low":40.31,"open":40.34,"volume":10014900},{"timestamp":1627392600,"date":"2021-07-27","index":3583,"close":40.96,"high":41.49,"low":40.5,"open":41.36,"volume":10508200},{"timestamp":1627479000,"date":"2021-07-28","index":3584,"close":41.3,"high":41.65,"low":40.63,"open":41.37,"volume":7538600}]},{"date":"2021-04-15","estimated":-3.17,"reported":-3.55,"pre":[{"timestamp":1617111000,"date":"2021-03-30","index":3501,"close":48.9,"high":49.04,"low":47.42,"open":47.7,"volume":10787500},{"timestamp":1617197400,"date":"2021-03-31","index":3502,"close":48.28,"high":49.02,"low":48.11,"open":48.8,"volume":9469200},{"timestamp":1617283800,"date":"2021-04-01","index":3503,"close":48.83,"high":49.21,"low":48.28,"open":48.59,"volume":9570000},{"timestamp":1617629400,"date":"2021-04-05","index":3504,"close":50.25,"high":50.98,"low":49.47,"open":49.58,"volume":14599900},{"timestamp":1617715800,"date":"2021-04-06","index":3505,"close":51.65,"high":51.81,"low":50.54,"open":50.7,"volume":14652500},{"timestamp":1617802200,"date":"2021-04-07","index":3506,"close":50.2,"high":51.82,"low":50.03,"open":51.8,"volume":12244300},{"timestamp":1617888600,"date":"2021-04-08","index":3507,"close":49.81,"high":50.21,"low":49.14,"open":49.75,"volume":13546900},{"timestamp":1617975000,"date":"2021-04-09","index":3508,"close":49.27,"high":49.81,"low":48.83,"open":49.81,"volume":9785400},{"timestamp":1618234200,"date":"2021-04-12","index":3509,"close":48.82,"high":49.14,"low":48.17,"open":49.06,"volume":11070300},{"timestamp":1618320600,"date":"2021-04-13","index":3510,"close":48.26,"high":48.5,"low":46.57,"open":47.45,"volume":18287600},{"timestamp":1618407000,"date":"2021-04-14","index":3511,"close":48.17,"high":49.5,"low":47.92,"open":49.07,"volume":12520400}],"post":[{"timestamp":1618493400,"date":"2021-04-15","index":3512,"close":46.82,"high":49.05,"low":46.15,"open":48.86,"volume":22267900},{"timestamp":1618579800,"date":"2021-04-16","index":3513,"close":46.64,"high":47.43,"low":46.34,"open":47,"volume":12236400},{"timestamp":1618839000,"date":"2021-04-19","index":3514,"close":46.15,"high":46.47,"low":45.63,"open":46.43,"volume":9579400},{"timestamp":1618925400,"date":"2021-04-20","index":3515,"close":44.45,"high":45.52,"low":43.76,"open":45.5,"volume":15627800},{"timestamp":1619011800,"date":"2021-04-21","index":3516,"close":45.7,"high":45.74,"low":43.34,"open":44,"volume":16267100},{"timestamp":1619098200,"date":"2021-04-22","index":3517,"close":44.65,"high":46.33,"low":44.63,"open":46.06,"volume":17303200},{"timestamp":1619184600,"date":"2021-04-23","index":3518,"close":45.8,"high":45.94,"low":44.45,"open":44.81,"volume":9162700},{"timestamp":1619443800,"date":"2021-04-26","index":3519,"close":46.61,"high":47.1,"low":46.12,"open":46.5,"volume":11260000},{"timestamp":1619530200,"date":"2021-04-27","index":3520,"close":46.34,"high":46.74,"low":46.09,"open":46.66,"volume":8151600},{"timestamp":1619616600,"date":"2021-04-28","index":3521,"close":46.44,"high":46.75,"low":46.09,"open":46.25,"volume":7209200},{"timestamp":1619703000,"date":"2021-04-29","index":3522,"close":46.38,"high":47.01,"low":46.06,"open":46.91,"volume":8222300}]},{"date":"2021-01-14","estimated":-2.5,"reported":-2.53,"pre":[{"timestamp":1609252200,"date":"2020-12-29","index":3439,"close":40.03,"high":40.84,"low":39.9,"open":40.84,"volume":8142800},{"timestamp":1609338600,"date":"2020-12-30","index":3440,"close":40.56,"high":40.91,"low":39.89,"open":40,"volume":8504600},{"timestamp":1609425000,"date":"2020-12-31","index":3441,"close":40.21,"high":40.74,"low":39.76,"open":40.3,"volume":8705700},{"timestamp":1609770600,"date":"2021-01-04","index":3442,"close":38.73,"high":40.34,"low":38.33,"open":40.17,"volume":15123400},{"timestamp":1609857000,"date":"2021-01-05","index":3443,"close":39.55,"high":40.09,"low":38.45,"open":38.49,"volume":12317200},{"timestamp":1609943400,"date":"2021-01-06","index":3444,"close":40.38,"high":40.9,"low":39.54,"open":39.64,"volume":12881100},{"timestamp":1610029800,"date":"2021-01-07","index":3445,"close":40.23,"high":40.95,"low":40.21,"open":40.45,"volume":9136300},{"timestamp":1610116200,"date":"2021-01-08","index":3446,"close":40.02,"high":40.69,"low":39.77,"open":40.41,"volume":9497500},{"timestamp":1610375400,"date":"2021-01-11","index":3447,"close":39.41,"high":39.99,"low":38.9,"open":39.08,"volume":11748800},{"timestamp":1610461800,"date":"2021-01-12","index":3448,"close":40.3,"high":40.41,"low":39.16,"open":39.69,"volume":9725000},{"timestamp":1610548200,"date":"2021-01-13","index":3449,"close":40.45,"high":40.74,"low":39.63,"open":40.01,"volume":10852500}],"post":[{"timestamp":1610634600,"date":"2021-01-14","index":3450,"close":41.47,"high":42.64,"low":41.12,"open":41.21,"volume":17658300},{"timestamp":1610721000,"date":"2021-01-15","index":3451,"close":39.98,"high":41.67,"low":39.96,"open":41.67,"volume":15465500},{"timestamp":1611066600,"date":"2021-01-19","index":3452,"close":40.31,"high":40.65,"low":39.8,"open":40.31,"volume":11530700},{"timestamp":1611153000,"date":"2021-01-20","index":3453,"close":41.62,"high":41.77,"low":40.5,"open":40.69,"volume":11335700},{"timestamp":1611239400,"date":"2021-01-21","index":3454,"close":40.67,"high":41.43,"low":40.17,"open":41.31,"volume":11134200},{"timestamp":1611325800,"date":"2021-01-22","index":3455,"close":40,"high":40.27,"low":39.81,"open":40,"volume":11310100},{"timestamp":1611585000,"date":"2021-01-25","index":3456,"close":38.9,"high":39.75,"low":38.42,"open":39.63,"volume":15964900},{"timestamp":1611671400,"date":"2021-01-26","index":3457,"close":39.32,"high":39.64,"low":38.98,"open":39.26,"volume":10599400},{"timestamp":1611757800,"date":"2021-01-27","index":3458,"close":38.52,"high":39.23,"low":38.16,"open":38.63,"volume":16953400},{"timestamp":1611844200,"date":"2021-01-28","index":3459,"close":40.08,"high":40.37,"low":38.99,"open":39.55,"volume":21654000},{"timestamp":1611930600,"date":"2021-01-29","index":3460,"close":37.96,"high":39.83,"low":37.74,"open":39.27,"volume":17989700}]},{"date":"2020-10-13","estimated":-3,"reported":-3.3,"pre":[{"timestamp":1601299800,"date":"2020-09-28","index":3375,"close":31.34,"high":31.96,"low":30.14,"open":30.6,"volume":22098400},{"timestamp":1601386200,"date":"2020-09-29","index":3376,"close":30.61,"high":31.11,"low":30.3,"open":31.1,"volume":14785600},{"timestamp":1601472600,"date":"2020-09-30","index":3377,"close":30.58,"high":31.85,"low":30.48,"open":30.99,"volume":16664100},{"timestamp":1601559000,"date":"2020-10-01","index":3378,"close":31.1,"high":31.36,"low":30.58,"open":30.99,"volume":12501900},{"timestamp":1601645400,"date":"2020-10-02","index":3379,"close":31.75,"high":32.3,"low":29.61,"open":29.75,"volume":27126000},{"timestamp":1601904600,"date":"2020-10-05","index":3380,"close":32,"high":32.43,"low":31.52,"open":32.35,"volume":14807100},{"timestamp":1601991000,"date":"2020-10-06","index":3381,"close":31.06,"high":32.72,"low":30.91,"open":32.63,"volume":20317100},{"timestamp":1602077400,"date":"2020-10-07","index":3382,"close":32.15,"high":32.36,"low":31.64,"open":32.22,"volume":15416600},{"timestamp":1602163800,"date":"2020-10-08","index":3383,"close":32.68,"high":33,"low":31.92,"open":32.69,"volume":18123800},{"timestamp":1602250200,"date":"2020-10-09","index":3384,"close":32.81,"high":33.27,"low":32.29,"open":32.71,"volume":16730600},{"timestamp":1602509400,"date":"2020-10-12","index":3385,"close":32.64,"high":32.81,"low":32.3,"open":32.68,"volume":12065800}],"post":[{"timestamp":1602595800,"date":"2020-10-13","index":3386,"close":31.77,"high":32.39,"low":31.48,"open":31.9,"volume":22421200},{"timestamp":1602682200,"date":"2020-10-14","index":3387,"close":31.76,"high":32.32,"low":31.65,"open":31.77,"volume":16497900},{"timestamp":1602768600,"date":"2020-10-15","index":3388,"close":31.34,"high":31.46,"low":30.69,"open":31.38,"volume":11922300},{"timestamp":1602855000,"date":"2020-10-16","index":3389,"close":31.47,"high":31.76,"low":31.24,"open":31.4,"volume":11143600},{"timestamp":1603114200,"date":"2020-10-19","index":3390,"close":31.5,"high":32.27,"low":31.31,"open":31.7,"volume":14588700},{"timestamp":1603200600,"date":"2020-10-20","index":3391,"close":31.98,"high":32.41,"low":31.59,"open":31.97,"volume":14244300},{"timestamp":1603287000,"date":"2020-10-21","index":3392,"close":31.5,"high":31.94,"low":31.37,"open":31.89,"volume":11292300},{"timestamp":1603373400,"date":"2020-10-22","index":3393,"close":33.72,"high":33.81,"low":31.72,"open":31.87,"volume":25713700},{"timestamp":1603459800,"date":"2020-10-23","index":3394,"close":34,"high":34.04,"low":32.9,"open":33.52,"volume":15247300},{"timestamp":1603719000,"date":"2020-10-26","index":3395,"close":31.93,"high":33.5,"low":31.53,"open":33.5,"volume":16558300},{"timestamp":1603805400,"date":"2020-10-27","index":3396,"close":30.71,"high":32.06,"low":30.69,"open":31.75,"volume":13442000}]},{"date":"2020-07-14","estimated":-4.07,"reported":-4.43,"pre":[{"timestamp":1593178200,"date":"2020-06-26","index":3311,"close":26.91,"high":28.1,"low":26.24,"open":28.02,"volume":45683400},{"timestamp":1593437400,"date":"2020-06-29","index":3312,"close":28.61,"high":28.82,"low":26.58,"open":27.2,"volume":38727300},{"timestamp":1593523800,"date":"2020-06-30","index":3313,"close":28.05,"high":28.66,"low":27.6,"open":28.35,"volume":27054800},{"timestamp":1593610200,"date":"2020-07-01","index":3314,"close":27.7,"high":29.85,"low":27.49,"open":29.02,"volume":39305300},{"timestamp":1593696600,"date":"2020-07-02","index":3315,"close":27.72,"high":28.73,"low":27.6,"open":28.54,"volume":29240100},{"timestamp":1594042200,"date":"2020-07-06","index":3316,"close":28.44,"high":28.63,"low":27.28,"open":28.24,"volume":27345200},{"timestamp":1594128600,"date":"2020-07-07","index":3317,"close":27.01,"high":27.95,"low":26.86,"open":27.86,"volume":24598100},{"timestamp":1594215000,"date":"2020-07-08","index":3318,"close":27.01,"high":27.28,"low":26.2,"open":26.65,"volume":27214100},{"timestamp":1594301400,"date":"2020-07-09","index":3319,"close":25.65,"high":26.92,"low":25.22,"open":26.79,"volume":31219800},{"timestamp":1594387800,"date":"2020-07-10","index":3320,"close":27.09,"high":27.26,"low":25.15,"open":25.3,"volume":31349400},{"timestamp":1594647000,"date":"2020-07-13","index":3321,"close":26.82,"high":27.62,"low":26.31,"open":27.23,"volume":34133100}],"post":[{"timestamp":1594733400,"date":"2020-07-14","index":3322,"close":26.11,"high":26.75,"low":25.46,"open":25.64,"volume":42273300},{"timestamp":1594819800,"date":"2020-07-15","index":3323,"close":28.6,"high":28.88,"low":26.92,"open":27.5,"volume":47726600},{"timestamp":1594906200,"date":"2020-07-16","index":3324,"close":27.26,"high":27.95,"low":27.04,"open":27.56,"volume":25914200},{"timestamp":1594992600,"date":"2020-07-17","index":3325,"close":27.05,"high":27.73,"low":26.94,"open":27.33,"volume":20920100},{"timestamp":1595251800,"date":"2020-07-20","index":3326,"close":26.22,"high":27.42,"low":26.03,"open":27,"volume":21574500},{"timestamp":1595338200,"date":"2020-07-21","index":3327,"close":26.43,"high":26.95,"low":26.35,"open":26.5,"volume":20930300},{"timestamp":1595424600,"date":"2020-07-22","index":3328,"close":26.25,"high":26.82,"low":26.11,"open":26.23,"volume":16710800},{"timestamp":1595511000,"date":"2020-07-23","index":3329,"close":26.78,"high":27.7,"low":25.78,"open":26,"volume":28110700},{"timestamp":1595597400,"date":"2020-07-24","index":3330,"close":25.96,"high":26.64,"low":25.88,"open":26.48,"volume":16774900},{"timestamp":1595856600,"date":"2020-07-27","index":3331,"close":25.5,"high":26.16,"low":25.37,"open":25.95,"volume":18849800},{"timestamp":1595943000,"date":"2020-07-28","index":3332,"close":25.94,"high":26.3,"low":25.34,"open":25.35,"volume":18615600}]},{"date":"2020-04-22","estimated":-0.7,"reported":-0.51,"pre":[{"timestamp":1586179800,"date":"2020-04-06","index":3254,"close":22.32,"high":23.5,"low":20.76,"open":22.31,"volume":95093000},{"timestamp":1586266200,"date":"2020-04-07","index":3255,"close":22.25,"high":25.85,"low":21.9,"open":25.21,"volume":98907200},{"timestamp":1586352600,"date":"2020-04-08","index":3256,"close":23.23,"high":23.64,"low":22.53,"open":23.09,"volume":67565200},{"timestamp":1586439000,"date":"2020-04-09","index":3257,"close":24.39,"high":25.53,"low":23.35,"open":25.4,"volume":91692900},{"timestamp":1586784600,"date":"2020-04-13","index":3258,"close":23.25,"high":25.06,"low":22.08,"open":24.98,"volume":76173000},{"timestamp":1586871000,"date":"2020-04-14","index":3259,"close":24.54,"high":25.29,"low":23.83,"open":23.99,"volume":60843600},{"timestamp":1586957400,"date":"2020-04-15","index":3260,"close":24.35,"high":25.5,"low":23.31,"open":24.91,"volume":88092500},{"timestamp":1587043800,"date":"2020-04-16","index":3261,"close":22.78,"high":23.8,"low":22.63,"open":23.76,"volume":57610200},{"timestamp":1587130200,"date":"2020-04-17","index":3262,"close":24.27,"high":24.61,"low":23.59,"open":24.15,"volume":52594500},{"timestamp":1587389400,"date":"2020-04-20","index":3263,"close":23.64,"high":24.12,"low":22.91,"open":23.44,"volume":42950800},{"timestamp":1587475800,"date":"2020-04-21","index":3264,"close":23.1,"high":23.77,"low":22.8,"open":23.02,"volume":38616700}],"post":[{"timestamp":1587562200,"date":"2020-04-22","index":3265,"close":22.47,"high":23.94,"low":21.63,"open":23.88,"volume":70143800},{"timestamp":1587648600,"date":"2020-04-23","index":3266,"close":22.48,"high":22.96,"low":22.41,"open":22.65,"volume":43581800},{"timestamp":1587735000,"date":"2020-04-24","index":3267,"close":22.41,"high":22.68,"low":21.75,"open":22.53,"volume":43694600},{"timestamp":1587994200,"date":"2020-04-27","index":3268,"close":22.16,"high":23.44,"low":22,"open":22.83,"volume":50561700},{"timestamp":1588080600,"date":"2020-04-28","index":3269,"close":24.34,"high":24.9,"low":22.65,"open":23,"volume":83972100},{"timestamp":1588167000,"date":"2020-04-29","index":3270,"close":27.32,"high":27.6,"low":25.5,"open":25.69,"volume":81614900},{"timestamp":1588253400,"date":"2020-04-30","index":3271,"close":25.91,"high":27.23,"low":25.5,"open":26.7,"volume":63570700},{"timestamp":1588339800,"date":"2020-05-01","index":3272,"close":24.12,"high":25.4,"low":23.72,"open":24.95,"volume":45146100},{"timestamp":1588599000,"date":"2020-05-04","index":3273,"close":22.57,"high":22.79,"low":20.5,"open":21.19,"volume":91387100},{"timestamp":1588685400,"date":"2020-05-05","index":3274,"close":21.71,"high":23.5,"low":21.51,"open":23.02,"volume":51178700},{"timestamp":1588771800,"date":"2020-05-06","index":3275,"close":21,"high":22.1,"low":20.75,"open":21.76,"volume":52949200}]},{"date":"2020-01-14","estimated":1.4,"reported":1.7,"pre":[{"timestamp":1577457000,"date":"2019-12-27","index":3186,"close":59.08,"high":59.65,"low":58.79,"open":59.63,"volume":3538600},{"timestamp":1577716200,"date":"2019-12-30","index":3187,"close":58.66,"high":59.3,"low":58.24,"open":59.25,"volume":3779300},{"timestamp":1577802600,"date":"2019-12-31","index":3188,"close":58.48,"high":58.73,"low":58.34,"open":58.49,"volume":2917300},{"timestamp":1577975400,"date":"2020-01-02","index":3189,"close":59.04,"high":59.39,"low":58.45,"open":58.93,"volume":4459200},{"timestamp":1578061800,"date":"2020-01-03","index":3190,"close":58.06,"high":58.12,"low":56.91,"open":57.5,"volume":9078100},{"timestamp":1578321000,"date":"2020-01-06","index":3191,"close":57.66,"high":57.76,"low":56.66,"open":56.99,"volume":5504300},{"timestamp":1578407400,"date":"2020-01-07","index":3192,"close":57.61,"high":58.07,"low":57.47,"open":57.91,"volume":5563000},{"timestamp":1578493800,"date":"2020-01-08","index":3193,"close":58.85,"high":59.4,"low":57.73,"open":57.75,"volume":8519000},{"timestamp":1578580200,"date":"2020-01-09","index":3194,"close":58.96,"high":59.47,"low":58.58,"open":59.26,"volume":5336700},{"timestamp":1578666600,"date":"2020-01-10","index":3195,"close":59.24,"high":59.49,"low":58.62,"open":59.25,"volume":8279700},{"timestamp":1578925800,"date":"2020-01-13","index":3196,"close":59.49,"high":59.7,"low":59.03,"open":59.03,"volume":8414200}],"post":[{"timestamp":1579012200,"date":"2020-01-14","index":3197,"close":61.45,"high":62.25,"low":60.86,"open":62.04,"volume":16454100},{"timestamp":1579098600,"date":"2020-01-15","index":3198,"close":61.62,"high":61.94,"low":61.03,"open":61.54,"volume":7953400},{"timestamp":1579185000,"date":"2020-01-16","index":3199,"close":61.88,"high":62.48,"low":61.63,"open":62.06,"volume":4950300},{"timestamp":1579271400,"date":"2020-01-17","index":3200,"close":62.03,"high":62.48,"low":61.87,"open":62.13,"volume":5770000},{"timestamp":1579617000,"date":"2020-01-21","index":3201,"close":60.34,"high":61.61,"low":58.43,"open":61.25,"volume":16592000},{"timestamp":1579703400,"date":"2020-01-22","index":3202,"close":59.64,"high":60.72,"low":59.56,"open":60.63,"volume":7096400},{"timestamp":1579789800,"date":"2020-01-23","index":3203,"close":60.27,"high":60.38,"low":58.19,"open":59.19,"volume":7774500},{"timestamp":1579876200,"date":"2020-01-24","index":3204,"close":58.81,"high":60.21,"low":57.84,"open":60.1,"volume":10989500},{"timestamp":1580135400,"date":"2020-01-27","index":3205,"close":56.83,"high":57.18,"low":55.62,"open":56.49,"volume":13090200},{"timestamp":1580221800,"date":"2020-01-28","index":3206,"close":57.48,"high":57.97,"low":56.75,"open":57.55,"volume":6343700},{"timestamp":1580308200,"date":"2020-01-29","index":3207,"close":56.65,"high":57.8,"low":56.57,"open":57.64,"volume":5662000}]}] +[] diff --git a/data/DIS_full.json b/data/DIS_full.json index 5ecc8365a..d43ecc757 100644 --- a/data/DIS_full.json +++ b/data/DIS_full.json @@ -1 +1 @@ -[{"date":"2025-08-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-14","estimated":1.1,"reported":null,"pre":[],"post":[]},{"date":"2024-08-07","estimated":1.19,"reported":1.39,"pre":[{"timestamp":1721741400,"date":"2024-07-23","index":12537,"close":90.94,"high":91.69,"low":89.83,"open":90.7,"volume":22534700},{"timestamp":1721827800,"date":"2024-07-24","index":12538,"close":89.8,"high":90.75,"low":89.58,"open":90.22,"volume":11768500},{"timestamp":1721914200,"date":"2024-07-25","index":12539,"close":89.21,"high":90.5,"low":89.21,"open":90.08,"volume":10765300},{"timestamp":1722000600,"date":"2024-07-26","index":12540,"close":89.93,"high":90.55,"low":89.34,"open":90,"volume":11301900},{"timestamp":1722259800,"date":"2024-07-29","index":12541,"close":92.14,"high":92.55,"low":90.19,"open":90.39,"volume":13024800},{"timestamp":1722346200,"date":"2024-07-30","index":12542,"close":93.79,"high":94.04,"low":91.67,"open":91.67,"volume":9896100},{"timestamp":1722432600,"date":"2024-07-31","index":12543,"close":93.69,"high":94.84,"low":93.64,"open":93.79,"volume":10241800},{"timestamp":1722519000,"date":"2024-08-01","index":12544,"close":93.05,"high":93.95,"low":92.6,"open":93.86,"volume":9263600},{"timestamp":1722605400,"date":"2024-08-02","index":12545,"close":89.57,"high":92.2,"low":89,"open":92.16,"volume":15433600},{"timestamp":1722864600,"date":"2024-08-05","index":12546,"close":87.78,"high":89.56,"low":86.42,"open":86.89,"volume":19103200},{"timestamp":1722951000,"date":"2024-08-06","index":12547,"close":89.97,"high":91.91,"low":87.96,"open":88.23,"volume":21717500}],"post":[{"timestamp":1723037400,"date":"2024-08-07","index":12548,"close":85.96,"high":89.24,"low":85.75,"open":88,"volume":30581900},{"timestamp":1723123800,"date":"2024-08-08","index":12549,"close":85.96,"high":86.33,"low":83.91,"open":85.15,"volume":21890500},{"timestamp":1723210200,"date":"2024-08-09","index":12550,"close":86.21,"high":86.25,"low":84.71,"open":86.13,"volume":16008400},{"timestamp":1723469400,"date":"2024-08-12","index":12551,"close":85.95,"high":86.38,"low":85.48,"open":85.86,"volume":11754600},{"timestamp":1723555800,"date":"2024-08-13","index":12552,"close":85.6,"high":86.46,"low":85.31,"open":86.46,"volume":14615200},{"timestamp":1723642200,"date":"2024-08-14","index":12553,"close":86.3,"high":86.54,"low":85.56,"open":86.01,"volume":9475100},{"timestamp":1723728600,"date":"2024-08-15","index":12554,"close":88.79,"high":88.93,"low":87.21,"open":87.25,"volume":12401000},{"timestamp":1723815000,"date":"2024-08-16","index":12555,"close":89.3,"high":89.67,"low":88.34,"open":88.96,"volume":10277700},{"timestamp":1724074200,"date":"2024-08-19","index":12556,"close":90.82,"high":90.95,"low":89.41,"open":89.41,"volume":9723600},{"timestamp":1724160600,"date":"2024-08-20","index":12557,"close":89.74,"high":90.67,"low":89.31,"open":90.39,"volume":8863400},{"timestamp":1724247000,"date":"2024-08-21","index":12558,"close":90.72,"high":90.78,"low":89.43,"open":90.22,"volume":7637600}]},{"date":"2024-05-07","estimated":1.1,"reported":1.21,"pre":[{"timestamp":1713792600,"date":"2024-04-22","index":12474,"close":111.99,"high":113.64,"low":111.75,"open":113.1,"volume":6901700},{"timestamp":1713879000,"date":"2024-04-23","index":12475,"close":113.71,"high":114.24,"low":112.8,"open":112.83,"volume":6839300},{"timestamp":1713965400,"date":"2024-04-24","index":12476,"close":113.92,"high":114.18,"low":113.14,"open":113.14,"volume":6157200},{"timestamp":1714051800,"date":"2024-04-25","index":12477,"close":112.77,"high":112.89,"low":110.39,"open":111.22,"volume":8045900},{"timestamp":1714138200,"date":"2024-04-26","index":12478,"close":112.73,"high":113.02,"low":111.32,"open":111.85,"volume":6304800},{"timestamp":1714397400,"date":"2024-04-29","index":12479,"close":112.08,"high":113.88,"low":110.34,"open":113.04,"volume":7151200},{"timestamp":1714483800,"date":"2024-04-30","index":12480,"close":111.1,"high":112.04,"low":110.8,"open":112,"volume":8156600},{"timestamp":1714570200,"date":"2024-05-01","index":12481,"close":110.48,"high":111.99,"low":110.21,"open":111.29,"volume":6338400},{"timestamp":1714656600,"date":"2024-05-02","index":12482,"close":112.62,"high":112.87,"low":110.56,"open":111.43,"volume":6799800},{"timestamp":1714743000,"date":"2024-05-03","index":12483,"close":113.66,"high":114.11,"low":112.8,"open":113.54,"volume":7411100},{"timestamp":1715002200,"date":"2024-05-06","index":12484,"close":116.47,"high":116.94,"low":114.15,"open":114.8,"volume":16303200}],"post":[{"timestamp":1715088600,"date":"2024-05-07","index":12485,"close":105.39,"high":107.88,"low":104.21,"open":107.25,"volume":55084600},{"timestamp":1715175000,"date":"2024-05-08","index":12486,"close":105.44,"high":106.48,"low":104.44,"open":104.9,"volume":15238100},{"timestamp":1715261400,"date":"2024-05-09","index":12487,"close":105.8,"high":106.13,"low":104.39,"open":104.62,"volume":15096000},{"timestamp":1715347800,"date":"2024-05-10","index":12488,"close":105.79,"high":107.02,"low":105.42,"open":106.92,"volume":15884600},{"timestamp":1715607000,"date":"2024-05-13","index":12489,"close":105.83,"high":106.64,"low":105.59,"open":105.59,"volume":9666400},{"timestamp":1715693400,"date":"2024-05-14","index":12490,"close":105.35,"high":105.99,"low":104.95,"open":105.3,"volume":11278400},{"timestamp":1715779800,"date":"2024-05-15","index":12491,"close":102.77,"high":105.88,"low":101.39,"open":105.62,"volume":20745600},{"timestamp":1715866200,"date":"2024-05-16","index":12492,"close":103.37,"high":104.03,"low":102.84,"open":103.04,"volume":9476700},{"timestamp":1715952600,"date":"2024-05-17","index":12493,"close":103.25,"high":103.82,"low":103.04,"open":103.63,"volume":7356000},{"timestamp":1716211800,"date":"2024-05-20","index":12494,"close":102.9,"high":103.67,"low":102.52,"open":103.33,"volume":7667400},{"timestamp":1716298200,"date":"2024-05-21","index":12495,"close":103.01,"high":103.7,"low":102.72,"open":102.99,"volume":7333300}]},{"date":"2024-02-07","estimated":0.99,"reported":1.22,"pre":[{"timestamp":1706020200,"date":"2024-01-23","index":12412,"close":93.77,"high":95.89,"low":93.18,"open":95.43,"volume":11559400},{"timestamp":1706106600,"date":"2024-01-24","index":12413,"close":93.5,"high":95.25,"low":93.26,"open":94.42,"volume":10454900},{"timestamp":1706193000,"date":"2024-01-25","index":12414,"close":94.86,"high":94.94,"low":93.75,"open":93.92,"volume":8661600},{"timestamp":1706279400,"date":"2024-01-26","index":12415,"close":95.36,"high":95.53,"low":94.7,"open":95,"volume":7812800},{"timestamp":1706538600,"date":"2024-01-29","index":12416,"close":97.49,"high":97.5,"low":95,"open":95.42,"volume":13422200},{"timestamp":1706625000,"date":"2024-01-30","index":12417,"close":96.94,"high":97.54,"low":96.01,"open":96.52,"volume":9139600},{"timestamp":1706711400,"date":"2024-01-31","index":12418,"close":96.05,"high":97.57,"low":95.81,"open":96.42,"volume":9592300},{"timestamp":1706797800,"date":"2024-02-01","index":12419,"close":97.06,"high":97.93,"low":95.9,"open":96.37,"volume":8484800},{"timestamp":1706884200,"date":"2024-02-02","index":12420,"close":97.13,"high":97.41,"low":95.82,"open":96.28,"volume":9319100},{"timestamp":1707143400,"date":"2024-02-05","index":12421,"close":96.65,"high":97.37,"low":96.49,"open":96.7,"volume":11679300},{"timestamp":1707229800,"date":"2024-02-06","index":12422,"close":99.29,"high":99.32,"low":96.79,"open":96.92,"volume":16455500}],"post":[{"timestamp":1707316200,"date":"2024-02-07","index":12423,"close":99.14,"high":99.28,"low":96.64,"open":97.39,"volume":28886300},{"timestamp":1707402600,"date":"2024-02-08","index":12424,"close":110.54,"high":112.77,"low":106.8,"open":107.08,"volume":60558400},{"timestamp":1707489000,"date":"2024-02-09","index":12425,"close":108.39,"high":110.15,"low":107.69,"open":109.6,"volume":21509100},{"timestamp":1707748200,"date":"2024-02-12","index":12426,"close":109.29,"high":111.06,"low":107.83,"open":107.88,"volume":13424000},{"timestamp":1707834600,"date":"2024-02-13","index":12427,"close":110.46,"high":110.65,"low":108.21,"open":108.28,"volume":14594500},{"timestamp":1707921000,"date":"2024-02-14","index":12428,"close":111.56,"high":111.68,"low":109.67,"open":110.58,"volume":11405500},{"timestamp":1708007400,"date":"2024-02-15","index":12429,"close":112.45,"high":112.92,"low":111.08,"open":111.08,"volume":9961900},{"timestamp":1708093800,"date":"2024-02-16","index":12430,"close":111.6,"high":112.56,"low":111.16,"open":112.02,"volume":8779400},{"timestamp":1708439400,"date":"2024-02-20","index":12431,"close":109.44,"high":111.13,"low":109.35,"open":110.85,"volume":9770900},{"timestamp":1708525800,"date":"2024-02-21","index":12432,"close":107.67,"high":109.22,"low":107.24,"open":108.48,"volume":10454400},{"timestamp":1708612200,"date":"2024-02-22","index":12433,"close":107.64,"high":108.49,"low":107.41,"open":107.99,"volume":9266200}]},{"date":"2023-11-08","estimated":0.7,"reported":0.82,"pre":[{"timestamp":1698154200,"date":"2023-10-24","index":12351,"close":82.56,"high":84.2,"low":81.74,"open":83.41,"volume":11499500},{"timestamp":1698240600,"date":"2023-10-25","index":12352,"close":80.59,"high":82.55,"low":80.52,"open":82.13,"volume":9372500},{"timestamp":1698327000,"date":"2023-10-26","index":12353,"close":79.78,"high":80.61,"low":79.42,"open":80.08,"volume":11651000},{"timestamp":1698413400,"date":"2023-10-27","index":12354,"close":79.33,"high":81.03,"low":79.23,"open":79.75,"volume":10300600},{"timestamp":1698672600,"date":"2023-10-30","index":12355,"close":80.68,"high":80.93,"low":79.53,"open":79.72,"volume":10291200},{"timestamp":1698759000,"date":"2023-10-31","index":12356,"close":81.59,"high":81.67,"low":80.33,"open":80.69,"volume":8672200},{"timestamp":1698845400,"date":"2023-11-01","index":12357,"close":81.07,"high":81.58,"low":80.18,"open":81.53,"volume":9093000},{"timestamp":1698931800,"date":"2023-11-02","index":12358,"close":83.29,"high":83.3,"low":81.82,"open":81.85,"volume":11518500},{"timestamp":1699018200,"date":"2023-11-03","index":12359,"close":85.07,"high":85.93,"low":84.16,"open":84.17,"volume":11322700},{"timestamp":1699281000,"date":"2023-11-06","index":12360,"close":84.02,"high":85.8,"low":83.59,"open":85.08,"volume":14160900},{"timestamp":1699367400,"date":"2023-11-07","index":12361,"close":84.59,"high":84.68,"low":83.95,"open":84.16,"volume":10540200}],"post":[{"timestamp":1699453800,"date":"2023-11-08","index":12362,"close":84.5,"high":84.92,"low":83.95,"open":84.14,"volume":26942600},{"timestamp":1699540200,"date":"2023-11-09","index":12363,"close":90.34,"high":91.21,"low":87.6,"open":87.84,"volume":51062700},{"timestamp":1699626600,"date":"2023-11-10","index":12364,"close":88.27,"high":90.16,"low":86.94,"open":90.13,"volume":25175700},{"timestamp":1699885800,"date":"2023-11-13","index":12365,"close":89.44,"high":89.9,"low":87.41,"open":88.42,"volume":12834400},{"timestamp":1699972200,"date":"2023-11-14","index":12366,"close":91.07,"high":91.54,"low":89.99,"open":90.03,"volume":13152000},{"timestamp":1700058600,"date":"2023-11-15","index":12367,"close":93.93,"high":94.57,"low":92.74,"open":92.99,"volume":20593100},{"timestamp":1700145000,"date":"2023-11-16","index":12368,"close":94.51,"high":94.61,"low":93.63,"open":93.89,"volume":12923900},{"timestamp":1700231400,"date":"2023-11-17","index":12369,"close":94.15,"high":95.38,"low":93.92,"open":94.75,"volume":12189300},{"timestamp":1700490600,"date":"2023-11-20","index":12370,"close":95.03,"high":95.59,"low":93.87,"open":93.98,"volume":14105300},{"timestamp":1700577000,"date":"2023-11-21","index":12371,"close":94.45,"high":94.96,"low":93.96,"open":94.73,"volume":7654800},{"timestamp":1700663400,"date":"2023-11-22","index":12372,"close":95.07,"high":95.71,"low":94.76,"open":94.91,"volume":7328200}]},{"date":"2023-08-09","estimated":0.95,"reported":1.03,"pre":[{"timestamp":1690291800,"date":"2023-07-25","index":12287,"close":85.63,"high":86.31,"low":85.16,"open":85.73,"volume":15335400},{"timestamp":1690378200,"date":"2023-07-26","index":12288,"close":85.86,"high":86.27,"low":85.45,"open":85.67,"volume":14983700},{"timestamp":1690464600,"date":"2023-07-27","index":12289,"close":85.36,"high":86.88,"low":85.19,"open":86.6,"volume":16691400},{"timestamp":1690551000,"date":"2023-07-28","index":12290,"close":86.13,"high":86.58,"low":85.45,"open":85.86,"volume":13638300},{"timestamp":1690810200,"date":"2023-07-31","index":12291,"close":88.89,"high":89.36,"low":86.88,"open":87,"volume":20837800},{"timestamp":1690896600,"date":"2023-08-01","index":12292,"close":89.03,"high":89.73,"low":88.46,"open":89.12,"volume":13717500},{"timestamp":1690983000,"date":"2023-08-02","index":12293,"close":86.3,"high":88.33,"low":86.26,"open":88.26,"volume":15162700},{"timestamp":1691069400,"date":"2023-08-03","index":12294,"close":85.49,"high":86.46,"low":85.45,"open":85.82,"volume":14145400},{"timestamp":1691155800,"date":"2023-08-04","index":12295,"close":86.3,"high":87.11,"low":85.45,"open":85.94,"volume":11516900},{"timestamp":1691415000,"date":"2023-08-07","index":12296,"close":86.83,"high":87.23,"low":85.99,"open":86.66,"volume":10818400},{"timestamp":1691501400,"date":"2023-08-08","index":12297,"close":88.13,"high":88.33,"low":86.1,"open":86.5,"volume":16767900}],"post":[{"timestamp":1691587800,"date":"2023-08-09","index":12298,"close":87.49,"high":89.56,"low":87.04,"open":89.2,"volume":32517900},{"timestamp":1691674200,"date":"2023-08-10","index":12299,"close":91.76,"high":92.53,"low":87.75,"open":89.97,"volume":56716800},{"timestamp":1691760600,"date":"2023-08-11","index":12300,"close":89.02,"high":91.35,"low":88.86,"open":91.32,"volume":21925700},{"timestamp":1692019800,"date":"2023-08-14","index":12301,"close":88.81,"high":89.3,"low":87.99,"open":88.99,"volume":13676400},{"timestamp":1692106200,"date":"2023-08-15","index":12302,"close":87.06,"high":88.23,"low":86.89,"open":87.99,"volume":13677900},{"timestamp":1692192600,"date":"2023-08-16","index":12303,"close":86.35,"high":87.06,"low":86.08,"open":86.54,"volume":12182700},{"timestamp":1692279000,"date":"2023-08-17","index":12304,"close":85.92,"high":86.96,"low":85.8,"open":86.92,"volume":14206000},{"timestamp":1692365400,"date":"2023-08-18","index":12305,"close":85.96,"high":86.72,"low":85.37,"open":85.37,"volume":12353900},{"timestamp":1692624600,"date":"2023-08-21","index":12306,"close":85.88,"high":86.25,"low":85.41,"open":85.81,"volume":11215000},{"timestamp":1692711000,"date":"2023-08-22","index":12307,"close":85.79,"high":86.09,"low":85.37,"open":85.71,"volume":9845900},{"timestamp":1692797400,"date":"2023-08-23","index":12308,"close":85.83,"high":86.33,"low":85.64,"open":85.81,"volume":7576000}]},{"date":"2023-05-10","estimated":0.93,"reported":0.93,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":12225,"close":98.01,"high":99.71,"low":98.01,"open":99.38,"volume":6511400},{"timestamp":1682515800,"date":"2023-04-26","index":12226,"close":96.61,"high":98.48,"low":96.46,"open":97.84,"volume":8634500},{"timestamp":1682602200,"date":"2023-04-27","index":12227,"close":99.93,"high":100.07,"low":96.71,"open":97.13,"volume":8166500},{"timestamp":1682688600,"date":"2023-04-28","index":12228,"close":102.5,"high":102.56,"low":99.08,"open":99.37,"volume":11319700},{"timestamp":1682947800,"date":"2023-05-01","index":12229,"close":102.21,"high":102.61,"low":101.61,"open":102.41,"volume":6909500},{"timestamp":1683034200,"date":"2023-05-02","index":12230,"close":100.6,"high":101.7,"low":99.62,"open":101.33,"volume":6955900},{"timestamp":1683120600,"date":"2023-05-03","index":12231,"close":100.86,"high":102.58,"low":100.64,"open":101.06,"volume":7772100},{"timestamp":1683207000,"date":"2023-05-04","index":12232,"close":97.45,"high":99.54,"low":96.61,"open":99.54,"volume":13260700},{"timestamp":1683293400,"date":"2023-05-05","index":12233,"close":100.52,"high":100.85,"low":98.11,"open":98.59,"volume":9289100},{"timestamp":1683552600,"date":"2023-05-08","index":12234,"close":102.97,"high":103.91,"low":101.69,"open":101.7,"volume":10810100},{"timestamp":1683639000,"date":"2023-05-09","index":12235,"close":102.18,"high":102.98,"low":102.09,"open":102.91,"volume":6829900}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":12236,"close":101.14,"high":103.25,"low":100.04,"open":103,"volume":19525200},{"timestamp":1683811800,"date":"2023-05-11","index":12237,"close":92.31,"high":95.11,"low":91.88,"open":94.8,"volume":57127200},{"timestamp":1683898200,"date":"2023-05-12","index":12238,"close":91.99,"high":92.88,"low":91.24,"open":92.34,"volume":21817200},{"timestamp":1684157400,"date":"2023-05-15","index":12239,"close":92.86,"high":92.87,"low":90.7,"open":91.54,"volume":16792000},{"timestamp":1684243800,"date":"2023-05-16","index":12240,"close":90.98,"high":92.42,"low":90.78,"open":92.04,"volume":17013300},{"timestamp":1684330200,"date":"2023-05-17","index":12241,"close":92.77,"high":93.05,"low":90.85,"open":91.02,"volume":12461600},{"timestamp":1684416600,"date":"2023-05-18","index":12242,"close":93.76,"high":94.24,"low":92.46,"open":92.85,"volume":15014800},{"timestamp":1684503000,"date":"2023-05-19","index":12243,"close":91.35,"high":93,"low":91.32,"open":93,"volume":16411500},{"timestamp":1684762200,"date":"2023-05-22","index":12244,"close":91.82,"high":91.94,"low":89.89,"open":91.33,"volume":14150600},{"timestamp":1684848600,"date":"2023-05-23","index":12245,"close":89.82,"high":92.03,"low":89.81,"open":91.1,"volume":14778700},{"timestamp":1684935000,"date":"2023-05-24","index":12246,"close":89.07,"high":89.49,"low":88.41,"open":89.44,"volume":15350800}]},{"date":"2023-02-08","estimated":0.78,"reported":0.99,"pre":[{"timestamp":1674570600,"date":"2023-01-24","index":12162,"close":106,"high":108.44,"low":102,"open":104.7,"volume":8606700},{"timestamp":1674657000,"date":"2023-01-25","index":12163,"close":108.12,"high":108.16,"low":104.18,"open":104.96,"volume":10008000},{"timestamp":1674743400,"date":"2023-01-26","index":12164,"close":109.7,"high":109.76,"low":107.57,"open":108.17,"volume":9204400},{"timestamp":1674829800,"date":"2023-01-27","index":12165,"close":109.54,"high":110.58,"low":109.16,"open":109.26,"volume":10249700},{"timestamp":1675089000,"date":"2023-01-30","index":12166,"close":107.59,"high":108.97,"low":107.48,"open":108.26,"volume":8548500},{"timestamp":1675175400,"date":"2023-01-31","index":12167,"close":108.49,"high":108.72,"low":107.45,"open":107.58,"volume":8251700},{"timestamp":1675261800,"date":"2023-02-01","index":12168,"close":109.39,"high":109.94,"low":106.9,"open":108.5,"volume":9975500},{"timestamp":1675348200,"date":"2023-02-02","index":12169,"close":113.21,"high":113.53,"low":109.69,"open":110.67,"volume":13093200},{"timestamp":1675434600,"date":"2023-02-03","index":12170,"close":110.71,"high":113.14,"low":110.37,"open":111.47,"volume":12472500},{"timestamp":1675693800,"date":"2023-02-06","index":12171,"close":109.87,"high":110.43,"low":108.53,"open":110.17,"volume":11956500},{"timestamp":1675780200,"date":"2023-02-07","index":12172,"close":111.63,"high":112.12,"low":108.86,"open":109.3,"volume":10844000}],"post":[{"timestamp":1675866600,"date":"2023-02-08","index":12173,"close":111.78,"high":113.33,"low":110.29,"open":112.2,"volume":27719900},{"timestamp":1675953000,"date":"2023-02-09","index":12174,"close":110.36,"high":118.18,"low":109.81,"open":118.04,"volume":46137200},{"timestamp":1676039400,"date":"2023-02-10","index":12175,"close":108.06,"high":109.74,"low":107.21,"open":108.96,"volume":15566000},{"timestamp":1676298600,"date":"2023-02-13","index":12176,"close":107.66,"high":108.29,"low":106.55,"open":108.1,"volume":12341500},{"timestamp":1676385000,"date":"2023-02-14","index":12177,"close":107.66,"high":108.44,"low":105.82,"open":106.82,"volume":10768100},{"timestamp":1676471400,"date":"2023-02-15","index":12178,"close":109.24,"high":109.27,"low":106.7,"open":107.09,"volume":8156000},{"timestamp":1676557800,"date":"2023-02-16","index":12179,"close":105.83,"high":108.02,"low":105.7,"open":107.55,"volume":9479900},{"timestamp":1676644200,"date":"2023-02-17","index":12180,"close":105.22,"high":105.8,"low":103.88,"open":105.03,"volume":9492200},{"timestamp":1676989800,"date":"2023-02-21","index":12181,"close":102.09,"high":103.73,"low":101.83,"open":103.55,"volume":10648200},{"timestamp":1677076200,"date":"2023-02-22","index":12182,"close":101.68,"high":102.56,"low":101.09,"open":101.33,"volume":9885100},{"timestamp":1677162600,"date":"2023-02-23","index":12183,"close":101.73,"high":102.05,"low":99.61,"open":101.45,"volume":10974800}]},{"date":"2022-11-08","estimated":0.55,"reported":0.3,"pre":[{"timestamp":1666618200,"date":"2022-10-24","index":12100,"close":101.72,"high":103.19,"low":100.12,"open":102.12,"volume":8221500},{"timestamp":1666704600,"date":"2022-10-25","index":12101,"close":104.36,"high":104.73,"low":102.03,"open":102.16,"volume":7687500},{"timestamp":1666791000,"date":"2022-10-26","index":12102,"close":104.63,"high":107.43,"low":103.53,"open":103.53,"volume":9203700},{"timestamp":1666877400,"date":"2022-10-27","index":12103,"close":104.44,"high":106.87,"low":104.31,"open":105.81,"volume":8673500},{"timestamp":1666963800,"date":"2022-10-28","index":12104,"close":105.95,"high":106.09,"low":103.53,"open":104.08,"volume":7250900},{"timestamp":1667223000,"date":"2022-10-31","index":12105,"close":106.54,"high":106.9,"low":104.82,"open":105.66,"volume":8814800},{"timestamp":1667309400,"date":"2022-11-01","index":12106,"close":106,"high":108.84,"low":105.64,"open":107.7,"volume":7955800},{"timestamp":1667395800,"date":"2022-11-02","index":12107,"close":101.82,"high":106.08,"low":101.79,"open":105.45,"volume":9583200},{"timestamp":1667482200,"date":"2022-11-03","index":12108,"close":99.25,"high":100.7,"low":98.56,"open":100.2,"volume":8978400},{"timestamp":1667568600,"date":"2022-11-04","index":12109,"close":99.58,"high":101.16,"low":98.11,"open":101.15,"volume":11035800},{"timestamp":1667831400,"date":"2022-11-07","index":12110,"close":100.43,"high":101.56,"low":98.99,"open":100.88,"volume":11355200}],"post":[{"timestamp":1667917800,"date":"2022-11-08","index":12111,"close":99.9,"high":101.97,"low":98.05,"open":100.74,"volume":27130300},{"timestamp":1668004200,"date":"2022-11-09","index":12112,"close":86.75,"high":91.1,"low":86.28,"open":90.55,"volume":62029800},{"timestamp":1668090600,"date":"2022-11-10","index":12113,"close":90.46,"high":90.5,"low":87.61,"open":89.75,"volume":36968100},{"timestamp":1668177000,"date":"2022-11-11","index":12114,"close":95.01,"high":95.58,"low":91.1,"open":91.58,"volume":22373300},{"timestamp":1668436200,"date":"2022-11-14","index":12115,"close":94.28,"high":96.62,"low":94.21,"open":95.85,"volume":20598000},{"timestamp":1668522600,"date":"2022-11-15","index":12116,"close":95.51,"high":97.18,"low":93.7,"open":96,"volume":15801900},{"timestamp":1668609000,"date":"2022-11-16","index":12117,"close":93.95,"high":95.22,"low":93.72,"open":95.22,"volume":11137700},{"timestamp":1668695400,"date":"2022-11-17","index":12118,"close":91.45,"high":92.27,"low":90.85,"open":92.12,"volume":12306400},{"timestamp":1668781800,"date":"2022-11-18","index":12119,"close":91.8,"high":93.16,"low":90.91,"open":92.86,"volume":10011700},{"timestamp":1669041000,"date":"2022-11-21","index":12120,"close":97.58,"high":100.89,"low":96.32,"open":100.12,"volume":70273500},{"timestamp":1669127400,"date":"2022-11-22","index":12121,"close":96.21,"high":97.67,"low":94.68,"open":97,"volume":25753700}]},{"date":"2022-08-10","estimated":0.96,"reported":1.09,"pre":[{"timestamp":1658842200,"date":"2022-07-26","index":12037,"close":99.78,"high":102.36,"low":99.56,"open":102.14,"volume":6346600},{"timestamp":1658928600,"date":"2022-07-27","index":12038,"close":103.5,"high":103.65,"low":100.81,"open":100.97,"volume":9684800},{"timestamp":1659015000,"date":"2022-07-28","index":12039,"close":104.9,"high":104.97,"low":102.71,"open":103.25,"volume":7970300},{"timestamp":1659101400,"date":"2022-07-29","index":12040,"close":106.1,"high":106.34,"low":103.37,"open":105.14,"volume":10320000},{"timestamp":1659360600,"date":"2022-08-01","index":12041,"close":106.22,"high":106.65,"low":103.86,"open":104.87,"volume":7769700},{"timestamp":1659447000,"date":"2022-08-02","index":12042,"close":104.71,"high":106.36,"low":104.62,"open":105.74,"volume":9093000},{"timestamp":1659533400,"date":"2022-08-03","index":12043,"close":109.02,"high":109.7,"low":105.73,"open":105.73,"volume":11243000},{"timestamp":1659619800,"date":"2022-08-04","index":12044,"close":108.12,"high":109.45,"low":107.66,"open":108.92,"volume":7322400},{"timestamp":1659706200,"date":"2022-08-05","index":12045,"close":106.63,"high":107.7,"low":105.37,"open":106.81,"volume":10100000},{"timestamp":1659965400,"date":"2022-08-08","index":12046,"close":109.11,"high":111.23,"low":107.9,"open":108.21,"volume":13025900},{"timestamp":1660051800,"date":"2022-08-09","index":12047,"close":108.13,"high":109.22,"low":107.03,"open":109.22,"volume":8776500}],"post":[{"timestamp":1660138200,"date":"2022-08-10","index":12048,"close":112.43,"high":112.67,"low":109.91,"open":112.48,"volume":26398700},{"timestamp":1660224600,"date":"2022-08-11","index":12049,"close":117.69,"high":123.27,"low":117.33,"open":122.21,"volume":50375000},{"timestamp":1660311000,"date":"2022-08-12","index":12050,"close":121.57,"high":121.61,"low":118.92,"open":119,"volume":21964800},{"timestamp":1660570200,"date":"2022-08-15","index":12051,"close":124.26,"high":125.96,"low":120.99,"open":121,"volume":24628300},{"timestamp":1660656600,"date":"2022-08-16","index":12052,"close":124.96,"high":126.48,"low":123.45,"open":124.73,"volume":14607300},{"timestamp":1660743000,"date":"2022-08-17","index":12053,"close":122.81,"high":124.48,"low":122.57,"open":123.45,"volume":9140900},{"timestamp":1660829400,"date":"2022-08-18","index":12054,"close":122.67,"high":123.13,"low":121.71,"open":123.01,"volume":7343900},{"timestamp":1660915800,"date":"2022-08-19","index":12055,"close":120.14,"high":121.39,"low":119.48,"open":121.25,"volume":8702500},{"timestamp":1661175000,"date":"2022-08-22","index":12056,"close":115.94,"high":118.21,"low":115.69,"open":117.7,"volume":11575800},{"timestamp":1661261400,"date":"2022-08-23","index":12057,"close":114.86,"high":116.37,"low":114.62,"open":115.98,"volume":7180700},{"timestamp":1661347800,"date":"2022-08-24","index":12058,"close":116.41,"high":117.16,"low":114.1,"open":114.67,"volume":7840500}]},{"date":"2022-05-11","estimated":1.19,"reported":1.08,"pre":[{"timestamp":1650979800,"date":"2022-04-26","index":11975,"close":115.77,"high":119.15,"low":115.64,"open":119.15,"volume":16116000},{"timestamp":1651066200,"date":"2022-04-27","index":11976,"close":115.21,"high":116.9,"low":113.39,"open":115.43,"volume":15553000},{"timestamp":1651152600,"date":"2022-04-28","index":11977,"close":115.29,"high":116,"low":112.69,"open":115.22,"volume":23192100},{"timestamp":1651239000,"date":"2022-04-29","index":11978,"close":111.63,"high":115.99,"low":111.36,"open":115.2,"volume":16907000},{"timestamp":1651498200,"date":"2022-05-02","index":11979,"close":113.5,"high":113.66,"low":111.01,"open":111.71,"volume":14300700},{"timestamp":1651584600,"date":"2022-05-03","index":11980,"close":113.55,"high":114.83,"low":112.69,"open":114.05,"volume":11149500},{"timestamp":1651671000,"date":"2022-05-04","index":11981,"close":116.19,"high":116.44,"low":111.83,"open":113.37,"volume":11488300},{"timestamp":1651757400,"date":"2022-05-05","index":11982,"close":112.61,"high":115.27,"low":111.48,"open":114.74,"volume":12720200},{"timestamp":1651843800,"date":"2022-05-06","index":11983,"close":110.29,"high":112.09,"low":108.3,"open":111.77,"volume":12525200},{"timestamp":1652103000,"date":"2022-05-09","index":11984,"close":106.98,"high":110.74,"low":106.48,"open":108.11,"volume":17941600},{"timestamp":1652189400,"date":"2022-05-10","index":11985,"close":107.68,"high":110.7,"low":106.14,"open":109.84,"volume":15657700}],"post":[{"timestamp":1652275800,"date":"2022-05-11","index":11986,"close":105.21,"high":110.07,"low":104.79,"open":107.9,"volume":26933300},{"timestamp":1652362200,"date":"2022-05-12","index":11987,"close":104.31,"high":105,"low":99.47,"open":102.9,"volume":36298800},{"timestamp":1652448600,"date":"2022-05-13","index":11988,"close":107.33,"high":107.69,"low":105.31,"open":105.36,"volume":16782600},{"timestamp":1652707800,"date":"2022-05-16","index":11989,"close":105.18,"high":107.62,"low":104.85,"open":107.46,"volume":11993600},{"timestamp":1652794200,"date":"2022-05-17","index":11990,"close":108.64,"high":108.79,"low":106.3,"open":107.73,"volume":11847600},{"timestamp":1652880600,"date":"2022-05-18","index":11991,"close":104.3,"high":107.66,"low":103.88,"open":107.38,"volume":11794000},{"timestamp":1652967000,"date":"2022-05-19","index":11992,"close":103.14,"high":105.3,"low":102.96,"open":103.43,"volume":11285000},{"timestamp":1653053400,"date":"2022-05-20","index":11993,"close":102.42,"high":104.8,"low":100.05,"open":104.49,"volume":15650400},{"timestamp":1653312600,"date":"2022-05-23","index":11994,"close":105.83,"high":106.03,"low":101.56,"open":103.76,"volume":14402400},{"timestamp":1653399000,"date":"2022-05-24","index":11995,"close":101.59,"high":103.84,"low":100.13,"open":103.71,"volume":13970200},{"timestamp":1653485400,"date":"2022-05-25","index":11996,"close":103.26,"high":103.81,"low":101.16,"open":101.43,"volume":11026600}]},{"date":"2022-02-09","estimated":0.63,"reported":1.06,"pre":[{"timestamp":1643121000,"date":"2022-01-25","index":11912,"close":136.51,"high":137.75,"low":132.38,"open":135.29,"volume":14694400},{"timestamp":1643207400,"date":"2022-01-26","index":11913,"close":133.6,"high":138.2,"low":132.26,"open":137.71,"volume":14569900},{"timestamp":1643293800,"date":"2022-01-27","index":11914,"close":135.42,"high":137.91,"low":134.02,"open":135.07,"volume":11913900},{"timestamp":1643380200,"date":"2022-01-28","index":11915,"close":138.63,"high":138.69,"low":133.56,"open":135.21,"volume":10011700},{"timestamp":1643639400,"date":"2022-01-31","index":11916,"close":142.97,"high":143.15,"low":138.47,"open":138.86,"volume":10185500},{"timestamp":1643725800,"date":"2022-02-01","index":11917,"close":144.49,"high":144.69,"low":142.25,"open":143.02,"volume":8573300},{"timestamp":1643812200,"date":"2022-02-02","index":11918,"close":142.62,"high":144.59,"low":141.38,"open":144.19,"volume":9529900},{"timestamp":1643898600,"date":"2022-02-03","index":11919,"close":140.03,"high":142.04,"low":139.25,"open":140,"volume":9820600},{"timestamp":1643985000,"date":"2022-02-04","index":11920,"close":142.02,"high":143.19,"low":139.53,"open":140.04,"volume":8061100},{"timestamp":1644244200,"date":"2022-02-07","index":11921,"close":142.51,"high":144.09,"low":141.61,"open":143.39,"volume":10937500},{"timestamp":1644330600,"date":"2022-02-08","index":11922,"close":142.48,"high":142.89,"low":140.74,"open":141.79,"volume":9231700}],"post":[{"timestamp":1644417000,"date":"2022-02-09","index":11923,"close":147.23,"high":147.35,"low":143.25,"open":144.37,"volume":22877400},{"timestamp":1644503400,"date":"2022-02-10","index":11924,"close":152.16,"high":157.5,"low":151.11,"open":156.02,"volume":42500300},{"timestamp":1644589800,"date":"2022-02-11","index":11925,"close":149.47,"high":154.69,"low":148.56,"open":153.54,"volume":17975200},{"timestamp":1644849000,"date":"2022-02-14","index":11926,"close":150.85,"high":153.73,"low":149.21,"open":149.37,"volume":14694700},{"timestamp":1644935400,"date":"2022-02-15","index":11927,"close":154.72,"high":154.85,"low":152.51,"open":153.54,"volume":12726000},{"timestamp":1645021800,"date":"2022-02-16","index":11928,"close":156.35,"high":156.73,"low":153.75,"open":154.98,"volume":10656400},{"timestamp":1645108200,"date":"2022-02-17","index":11929,"close":152.95,"high":155.36,"low":152.61,"open":154.69,"volume":8110300},{"timestamp":1645194600,"date":"2022-02-18","index":11930,"close":151.36,"high":153.68,"low":150.05,"open":152.91,"volume":10785500},{"timestamp":1645540200,"date":"2022-02-22","index":11931,"close":148.09,"high":150.79,"low":147.61,"open":150.19,"volume":12227200},{"timestamp":1645626600,"date":"2022-02-23","index":11932,"close":145.87,"high":149.74,"low":145.5,"open":149.5,"volume":9300700},{"timestamp":1645713000,"date":"2022-02-24","index":11933,"close":149.4,"high":149.57,"low":140,"open":140,"volume":12475500}]},{"date":"2021-11-10","estimated":0.51,"reported":0.37,"pre":[{"timestamp":1635255000,"date":"2021-10-26","index":11850,"close":172.04,"high":173.12,"low":170.71,"open":172.95,"volume":5850200},{"timestamp":1635341400,"date":"2021-10-27","index":11851,"close":169.55,"high":172.04,"low":169.43,"open":171.77,"volume":7054700},{"timestamp":1635427800,"date":"2021-10-28","index":11852,"close":169.68,"high":170.35,"low":168.6,"open":169.48,"volume":7884500},{"timestamp":1635514200,"date":"2021-10-29","index":11853,"close":169.07,"high":170.46,"low":168.15,"open":169.02,"volume":7598800},{"timestamp":1635773400,"date":"2021-11-01","index":11854,"close":170.19,"high":171.25,"low":169.09,"open":169.21,"volume":8182900},{"timestamp":1635859800,"date":"2021-11-02","index":11855,"close":169.83,"high":170.85,"low":168.98,"open":170.03,"volume":6777200},{"timestamp":1635946200,"date":"2021-11-03","index":11856,"close":170.08,"high":170.19,"low":168.37,"open":169.7,"volume":6829300},{"timestamp":1636032600,"date":"2021-11-04","index":11857,"close":170.28,"high":170.42,"low":168.67,"open":170.03,"volume":7505500},{"timestamp":1636119000,"date":"2021-11-05","index":11858,"close":175.63,"high":176.99,"low":172.33,"open":173.5,"volume":16859200},{"timestamp":1636381800,"date":"2021-11-08","index":11859,"close":176.87,"high":179.25,"low":176.1,"open":178.69,"volume":10584600},{"timestamp":1636468200,"date":"2021-11-09","index":11860,"close":175.11,"high":177.12,"low":173.21,"open":176.95,"volume":7293300}],"post":[{"timestamp":1636554600,"date":"2021-11-10","index":11861,"close":174.45,"high":176.87,"low":173.87,"open":174.69,"volume":11045800},{"timestamp":1636641000,"date":"2021-11-11","index":11862,"close":162.11,"high":163.96,"low":158.33,"open":162.89,"volume":62366500},{"timestamp":1636727400,"date":"2021-11-12","index":11863,"close":159.63,"high":163.61,"low":158.93,"open":163.52,"volume":25638400},{"timestamp":1636986600,"date":"2021-11-15","index":11864,"close":158.43,"high":160.72,"low":157.66,"open":160.09,"volume":21285300},{"timestamp":1637073000,"date":"2021-11-16","index":11865,"close":158.83,"high":160.24,"low":158.55,"open":159.06,"volume":15516200},{"timestamp":1637159400,"date":"2021-11-17","index":11866,"close":157.33,"high":158.89,"low":156.75,"open":158.73,"volume":14695500},{"timestamp":1637245800,"date":"2021-11-18","index":11867,"close":155.58,"high":157.3,"low":153.71,"open":157.09,"volume":14487700},{"timestamp":1637332200,"date":"2021-11-19","index":11868,"close":154,"high":155.21,"low":152.77,"open":155.02,"volume":16776500},{"timestamp":1637591400,"date":"2021-11-22","index":11869,"close":154.16,"high":155.82,"low":152.57,"open":153.23,"volume":12790400},{"timestamp":1637677800,"date":"2021-11-23","index":11870,"close":151.03,"high":154.25,"low":150.19,"open":153.84,"volume":17382900},{"timestamp":1637764200,"date":"2021-11-24","index":11871,"close":151.34,"high":151.41,"low":148.8,"open":150.69,"volume":14123700}]},{"date":"2021-08-12","estimated":0.55,"reported":0.8,"pre":[{"timestamp":1627479000,"date":"2021-07-28","index":11787,"close":179.1,"high":180.35,"low":177.55,"open":179.69,"volume":5926900},{"timestamp":1627565400,"date":"2021-07-29","index":11788,"close":178.35,"high":181.42,"low":178.27,"open":179.81,"volume":6209100},{"timestamp":1627651800,"date":"2021-07-30","index":11789,"close":176.02,"high":179.2,"low":175.14,"open":177.53,"volume":6813400},{"timestamp":1627911000,"date":"2021-08-02","index":11790,"close":175.55,"high":178.82,"low":175.31,"open":177.22,"volume":5847200},{"timestamp":1627997400,"date":"2021-08-03","index":11791,"close":172.99,"high":176.13,"low":170.92,"open":176.02,"volume":9931300},{"timestamp":1628083800,"date":"2021-08-04","index":11792,"close":172.58,"high":173.25,"low":171.34,"open":172.5,"volume":5665800},{"timestamp":1628170200,"date":"2021-08-05","index":11793,"close":176.71,"high":177.12,"low":172.49,"open":172.49,"volume":8864200},{"timestamp":1628256600,"date":"2021-08-06","index":11794,"close":177.13,"high":178.81,"low":176.63,"open":177.43,"volume":5505200},{"timestamp":1628515800,"date":"2021-08-09","index":11795,"close":176.72,"high":177.31,"low":175.06,"open":177,"volume":5339000},{"timestamp":1628602200,"date":"2021-08-10","index":11796,"close":177.07,"high":177.4,"low":175.58,"open":176.25,"volume":5185000},{"timestamp":1628688600,"date":"2021-08-11","index":11797,"close":178.09,"high":178.49,"low":176.51,"open":177.36,"volume":5359900}],"post":[{"timestamp":1628775000,"date":"2021-08-12","index":11798,"close":179.29,"high":179.72,"low":176.45,"open":178.09,"volume":11081300},{"timestamp":1628861400,"date":"2021-08-13","index":11799,"close":181.08,"high":187.58,"low":180.88,"open":186.29,"volume":32504600},{"timestamp":1629120600,"date":"2021-08-16","index":11800,"close":179.09,"high":180.59,"low":176.51,"open":180.51,"volume":8746700},{"timestamp":1629207000,"date":"2021-08-17","index":11801,"close":175.83,"high":178.45,"low":174.92,"open":177.15,"volume":8534500},{"timestamp":1629293400,"date":"2021-08-18","index":11802,"close":174.74,"high":176.79,"low":174.5,"open":175.9,"volume":7063500},{"timestamp":1629379800,"date":"2021-08-19","index":11803,"close":173.25,"high":174.68,"low":172.56,"open":174,"volume":8478600},{"timestamp":1629466200,"date":"2021-08-20","index":11804,"close":175.12,"high":175.21,"low":172.65,"open":173,"volume":6239600},{"timestamp":1629725400,"date":"2021-08-23","index":11805,"close":177.66,"high":178.31,"low":175.91,"open":177.08,"volume":7395900},{"timestamp":1629811800,"date":"2021-08-24","index":11806,"close":178.47,"high":180.08,"low":177.76,"open":177.92,"volume":5886900},{"timestamp":1629898200,"date":"2021-08-25","index":11807,"close":178.31,"high":178.59,"low":176.88,"open":178.16,"volume":4842100},{"timestamp":1629984600,"date":"2021-08-26","index":11808,"close":176.56,"high":178.94,"low":176.34,"open":178.34,"volume":4563000}]},{"date":"2021-05-13","estimated":0.27,"reported":0.79,"pre":[{"timestamp":1619616600,"date":"2021-04-28","index":11724,"close":183.39,"high":184.79,"low":182.82,"open":184.79,"volume":5199300},{"timestamp":1619703000,"date":"2021-04-29","index":11725,"close":185.33,"high":185.55,"low":182.75,"open":184.8,"volume":5958300},{"timestamp":1619789400,"date":"2021-04-30","index":11726,"close":186.02,"high":186.32,"low":183.54,"open":184.29,"volume":7866300},{"timestamp":1620048600,"date":"2021-05-03","index":11727,"close":185.51,"high":189.22,"low":185.25,"open":187.69,"volume":7542800},{"timestamp":1620135000,"date":"2021-05-04","index":11728,"close":184.25,"high":185.63,"low":182.31,"open":184.87,"volume":7069300},{"timestamp":1620221400,"date":"2021-05-05","index":11729,"close":181.51,"high":185.01,"low":181.36,"open":185.01,"volume":5901700},{"timestamp":1620307800,"date":"2021-05-06","index":11730,"close":181.79,"high":182.99,"low":179.81,"open":182.78,"volume":6944900},{"timestamp":1620394200,"date":"2021-05-07","index":11731,"close":184.84,"high":185.12,"low":181.51,"open":182,"volume":6888400},{"timestamp":1620653400,"date":"2021-05-10","index":11732,"close":184.3,"high":186.97,"low":184.03,"open":185.7,"volume":8260300},{"timestamp":1620739800,"date":"2021-05-11","index":11733,"close":181.67,"high":182.25,"low":178.43,"open":181.8,"volume":10865600},{"timestamp":1620826200,"date":"2021-05-12","index":11734,"close":177.85,"high":182.46,"low":177.58,"open":180.7,"volume":8988100}],"post":[{"timestamp":1620912600,"date":"2021-05-13","index":11735,"close":178.34,"high":180.75,"low":175.8,"open":178.37,"volume":12332200},{"timestamp":1620999000,"date":"2021-05-14","index":11736,"close":173.7,"high":174.91,"low":168.78,"open":172.93,"volume":33149400},{"timestamp":1621258200,"date":"2021-05-17","index":11737,"close":170.08,"high":172.99,"low":168.57,"open":172.7,"volume":17771600},{"timestamp":1621344600,"date":"2021-05-18","index":11738,"close":169.68,"high":171.26,"low":169.45,"open":170.26,"volume":10401000},{"timestamp":1621431000,"date":"2021-05-19","index":11739,"close":169.27,"high":169.4,"low":167.1,"open":167.71,"volume":9251000},{"timestamp":1621517400,"date":"2021-05-20","index":11740,"close":171.36,"high":171.9,"low":168.98,"open":169.21,"volume":7400700},{"timestamp":1621603800,"date":"2021-05-21","index":11741,"close":172.4,"high":173.12,"low":171.52,"open":172.22,"volume":8105700},{"timestamp":1621863000,"date":"2021-05-24","index":11742,"close":174.31,"high":175.11,"low":171.75,"open":172.45,"volume":7346700},{"timestamp":1621949400,"date":"2021-05-25","index":11743,"close":176.17,"high":177.45,"low":175.4,"open":175.6,"volume":8089700},{"timestamp":1622035800,"date":"2021-05-26","index":11744,"close":176.47,"high":177.9,"low":176.2,"open":176.62,"volume":8086200},{"timestamp":1622122200,"date":"2021-05-27","index":11745,"close":179.04,"high":179.59,"low":176.79,"open":177.2,"volume":13567800}]},{"date":"2021-02-11","estimated":-0.41,"reported":0.32,"pre":[{"timestamp":1611757800,"date":"2021-01-27","index":11661,"close":163.03,"high":166.34,"low":160.52,"open":165.01,"volume":18239200},{"timestamp":1611844200,"date":"2021-01-28","index":11662,"close":171.88,"high":172.88,"low":165.95,"open":166.17,"volume":14449100},{"timestamp":1611930600,"date":"2021-01-29","index":11663,"close":168.17,"high":169.81,"low":165.79,"open":168.8,"volume":12848800},{"timestamp":1612189800,"date":"2021-02-01","index":11664,"close":170.97,"high":171.73,"low":168.03,"open":170.84,"volume":8140400},{"timestamp":1612276200,"date":"2021-02-02","index":11665,"close":176.96,"high":179.76,"low":172.8,"open":173.77,"volume":12215200},{"timestamp":1612362600,"date":"2021-02-03","index":11666,"close":176.43,"high":178.43,"low":175.76,"open":177,"volume":5508600},{"timestamp":1612449000,"date":"2021-02-04","index":11667,"close":180.23,"high":181.38,"low":176.49,"open":177.59,"volume":9035400},{"timestamp":1612535400,"date":"2021-02-05","index":11668,"close":181.16,"high":182.32,"low":179.33,"open":181.71,"volume":6640500},{"timestamp":1612794600,"date":"2021-02-08","index":11669,"close":190,"high":190.64,"low":183.3,"open":183.85,"volume":16085700},{"timestamp":1612881000,"date":"2021-02-09","index":11670,"close":188.21,"high":189.25,"low":186.04,"open":188.17,"volume":11270800},{"timestamp":1612967400,"date":"2021-02-10","index":11671,"close":189.63,"high":190.7,"low":185.81,"open":189.98,"volume":11464600}],"post":[{"timestamp":1613053800,"date":"2021-02-11","index":11672,"close":190.91,"high":191.25,"low":188.07,"open":189.18,"volume":17507900},{"timestamp":1613140200,"date":"2021-02-12","index":11673,"close":187.67,"high":193.85,"low":186.56,"open":193,"volume":27233800},{"timestamp":1613485800,"date":"2021-02-16","index":11674,"close":186.35,"high":188.44,"low":184.86,"open":187.3,"volume":11630700},{"timestamp":1613572200,"date":"2021-02-17","index":11675,"close":186.44,"high":187.63,"low":182.16,"open":185.36,"volume":11391800},{"timestamp":1613658600,"date":"2021-02-18","index":11676,"close":183,"high":186.4,"low":182.84,"open":184.79,"volume":12380900},{"timestamp":1613745000,"date":"2021-02-19","index":11677,"close":183.65,"high":184.78,"low":182.79,"open":184.27,"volume":8834500},{"timestamp":1614004200,"date":"2021-02-22","index":11678,"close":191.76,"high":194.02,"low":181.53,"open":181.74,"volume":18799600},{"timestamp":1614090600,"date":"2021-02-23","index":11679,"close":197.09,"high":198.94,"low":188.66,"open":193.59,"volume":23191400},{"timestamp":1614177000,"date":"2021-02-24","index":11680,"close":197.51,"high":200.6,"low":195.33,"open":197.58,"volume":16205900},{"timestamp":1614263400,"date":"2021-02-25","index":11681,"close":190.98,"high":197.96,"low":190.38,"open":197.73,"volume":12712000},{"timestamp":1614349800,"date":"2021-02-26","index":11682,"close":189.04,"high":191.61,"low":185.45,"open":190.07,"volume":15844000}]},{"date":"2020-11-12","estimated":-0.7,"reported":-0.2,"pre":[{"timestamp":1603891800,"date":"2020-10-28","index":11600,"close":118.47,"high":121.53,"low":118.32,"open":121.01,"volume":11654700},{"timestamp":1603978200,"date":"2020-10-29","index":11601,"close":121.54,"high":122.63,"low":117.23,"open":118.16,"volume":9583700},{"timestamp":1604064600,"date":"2020-10-30","index":11602,"close":121.25,"high":121.75,"low":119.09,"open":120.64,"volume":8090200},{"timestamp":1604327400,"date":"2020-11-02","index":11603,"close":120.13,"high":122.93,"low":119.81,"open":122.24,"volume":9186000},{"timestamp":1604413800,"date":"2020-11-03","index":11604,"close":124.02,"high":125.07,"low":121.37,"open":121.61,"volume":8144900},{"timestamp":1604500200,"date":"2020-11-04","index":11605,"close":125.07,"high":126.86,"low":123.41,"open":123.58,"volume":7483000},{"timestamp":1604586600,"date":"2020-11-05","index":11606,"close":126.96,"high":128.62,"low":125.8,"open":126.78,"volume":7654800},{"timestamp":1604673000,"date":"2020-11-06","index":11607,"close":127.46,"high":128.04,"low":124.61,"open":126.26,"volume":6259700},{"timestamp":1604932200,"date":"2020-11-09","index":11608,"close":142.59,"high":147.68,"low":138.07,"open":140.26,"volume":35634700},{"timestamp":1605018600,"date":"2020-11-10","index":11609,"close":142.11,"high":142.37,"low":137.67,"open":139.97,"volume":18115400},{"timestamp":1605105000,"date":"2020-11-11","index":11610,"close":137.82,"high":142,"low":136.62,"open":141.47,"volume":9600900}],"post":[{"timestamp":1605191400,"date":"2020-11-12","index":11611,"close":135.52,"high":138.49,"low":134.1,"open":136.34,"volume":13768200},{"timestamp":1605277800,"date":"2020-11-13","index":11612,"close":138.36,"high":141.19,"low":136.52,"open":140.9,"volume":21062300},{"timestamp":1605537000,"date":"2020-11-16","index":11613,"close":144.67,"high":144.74,"low":141.57,"open":141.57,"volume":16382500},{"timestamp":1605623400,"date":"2020-11-17","index":11614,"close":144.5,"high":144.83,"low":142.56,"open":144.4,"volume":9354900},{"timestamp":1605709800,"date":"2020-11-18","index":11615,"close":143.9,"high":145.48,"low":143.35,"open":144.5,"volume":9456200},{"timestamp":1605796200,"date":"2020-11-19","index":11616,"close":141.72,"high":143.3,"low":141.7,"open":142.57,"volume":8892500},{"timestamp":1605882600,"date":"2020-11-20","index":11617,"close":141.07,"high":142.61,"low":140.86,"open":141.71,"volume":8481600},{"timestamp":1606141800,"date":"2020-11-23","index":11618,"close":145.98,"high":147.75,"low":141.7,"open":142.45,"volume":12887000},{"timestamp":1606228200,"date":"2020-11-24","index":11619,"close":151.49,"high":151.86,"low":147.85,"open":148.16,"volume":16711700},{"timestamp":1606314600,"date":"2020-11-25","index":11620,"close":149.09,"high":150.27,"low":147.24,"open":150.27,"volume":9552000},{"timestamp":1606487400,"date":"2020-11-27","index":11621,"close":147.13,"high":150.35,"low":146.53,"open":149,"volume":5306400}]},{"date":"2020-08-04","estimated":-0.64,"reported":0.08,"pre":[{"timestamp":1595251800,"date":"2020-07-20","index":11529,"close":117.79,"high":118.49,"low":116.82,"open":118.05,"volume":8947900},{"timestamp":1595338200,"date":"2020-07-21","index":11530,"close":118.62,"high":120.39,"low":117.66,"open":118.05,"volume":8946300},{"timestamp":1595424600,"date":"2020-07-22","index":11531,"close":119.03,"high":119.3,"low":117.93,"open":118.19,"volume":7063300},{"timestamp":1595511000,"date":"2020-07-23","index":11532,"close":118.12,"high":119.35,"low":117.01,"open":118.86,"volume":7255800},{"timestamp":1595597400,"date":"2020-07-24","index":11533,"close":117.61,"high":118.21,"low":115.53,"open":115.7,"volume":8233300},{"timestamp":1595856600,"date":"2020-07-27","index":11534,"close":116.31,"high":117.42,"low":115.68,"open":117.2,"volume":9413000},{"timestamp":1595943000,"date":"2020-07-28","index":11535,"close":116.18,"high":116.84,"low":114.68,"open":115.46,"volume":6821100},{"timestamp":1596029400,"date":"2020-07-29","index":11536,"close":115.61,"high":116.71,"low":115.11,"open":116.22,"volume":9496500},{"timestamp":1596115800,"date":"2020-07-30","index":11537,"close":115.66,"high":116.29,"low":113.37,"open":114.91,"volume":9713500},{"timestamp":1596202200,"date":"2020-07-31","index":11538,"close":116.94,"high":117.05,"low":114.12,"open":115.22,"volume":9601000},{"timestamp":1596461400,"date":"2020-08-03","index":11539,"close":116.35,"high":117.12,"low":115.35,"open":116.17,"volume":10229200}],"post":[{"timestamp":1596547800,"date":"2020-08-04","index":11540,"close":117.29,"high":118.35,"low":115.76,"open":115.96,"volume":17293900},{"timestamp":1596634200,"date":"2020-08-05","index":11541,"close":127.61,"high":130.31,"low":123.28,"open":123.37,"volume":53000200},{"timestamp":1596720600,"date":"2020-08-06","index":11542,"close":130.82,"high":131.63,"low":125.61,"open":126.96,"volume":27238000},{"timestamp":1596807000,"date":"2020-08-07","index":11543,"close":129.93,"high":131.94,"low":128.66,"open":130.22,"volume":16088600},{"timestamp":1597066200,"date":"2020-08-10","index":11544,"close":128.79,"high":131.32,"low":128.49,"open":129.75,"volume":8529200},{"timestamp":1597152600,"date":"2020-08-11","index":11545,"close":130.49,"high":132.76,"low":130,"open":130.53,"volume":13885700},{"timestamp":1597239000,"date":"2020-08-12","index":11546,"close":131.79,"high":133,"low":130.49,"open":130.67,"volume":12204200},{"timestamp":1597325400,"date":"2020-08-13","index":11547,"close":130.96,"high":132.35,"low":130.45,"open":130.64,"volume":6468600},{"timestamp":1597411800,"date":"2020-08-14","index":11548,"close":130.53,"high":131.08,"low":129.74,"open":130.01,"volume":6507600},{"timestamp":1597671000,"date":"2020-08-17","index":11549,"close":129.37,"high":130.14,"low":128.54,"open":130.1,"volume":7492200},{"timestamp":1597757400,"date":"2020-08-18","index":11550,"close":128.92,"high":129.59,"low":128.36,"open":129.44,"volume":6714600}]},{"date":"2020-05-05","estimated":0.89,"reported":0.6,"pre":[{"timestamp":1587389400,"date":"2020-04-20","index":11466,"close":102.26,"high":104.86,"low":102,"open":103.58,"volume":17021000},{"timestamp":1587475800,"date":"2020-04-21","index":11467,"close":100.54,"high":101.51,"low":99.13,"open":100.01,"volume":16101400},{"timestamp":1587562200,"date":"2020-04-22","index":11468,"close":100.99,"high":102.63,"low":100.89,"open":101.8,"volume":11463800},{"timestamp":1587648600,"date":"2020-04-23","index":11469,"close":101,"high":102.53,"low":99.46,"open":100.65,"volume":17132200},{"timestamp":1587735000,"date":"2020-04-24","index":11470,"close":101.19,"high":101.92,"low":99.52,"open":101.78,"volume":13614100},{"timestamp":1587994200,"date":"2020-04-27","index":11471,"close":106.06,"high":106.52,"low":101.61,"open":102,"volume":15518300},{"timestamp":1588080600,"date":"2020-04-28","index":11472,"close":106.21,"high":110.06,"low":105.98,"open":108.79,"volume":16503700},{"timestamp":1588167000,"date":"2020-04-29","index":11473,"close":112.25,"high":112.7,"low":108.56,"open":109.94,"volume":20139800},{"timestamp":1588253400,"date":"2020-04-30","index":11474,"close":108.15,"high":110.31,"low":106.86,"open":109.44,"volume":18638700},{"timestamp":1588339800,"date":"2020-05-01","index":11475,"close":105.5,"high":106.91,"low":104.47,"open":106.36,"volume":13209100},{"timestamp":1588599000,"date":"2020-05-04","index":11476,"close":103.18,"high":103.83,"low":100.55,"open":102.01,"volume":19514800}],"post":[{"timestamp":1588685400,"date":"2020-05-05","index":11477,"close":101.06,"high":105.18,"low":100.9,"open":101.51,"volume":30169800},{"timestamp":1588771800,"date":"2020-05-06","index":11478,"close":100.88,"high":105.27,"low":98.86,"open":101.48,"volume":51992400},{"timestamp":1588858200,"date":"2020-05-07","index":11479,"close":105.57,"high":105.61,"low":101.83,"open":101.85,"volume":20868800},{"timestamp":1588944600,"date":"2020-05-08","index":11480,"close":109.16,"high":109.18,"low":106.63,"open":109.05,"volume":24079700},{"timestamp":1589203800,"date":"2020-05-11","index":11481,"close":107.77,"high":108.81,"low":106.41,"open":108.4,"volume":20555900},{"timestamp":1589290200,"date":"2020-05-12","index":11482,"close":104.56,"high":109.44,"low":104.49,"open":109.06,"volume":17049700},{"timestamp":1589376600,"date":"2020-05-13","index":11483,"close":102.92,"high":104.54,"low":101.6,"open":104.5,"volume":21085800},{"timestamp":1589463000,"date":"2020-05-14","index":11484,"close":105.91,"high":105.92,"low":99.66,"open":101.98,"volume":22002200},{"timestamp":1589549400,"date":"2020-05-15","index":11485,"close":109.05,"high":109.38,"low":104.27,"open":104.98,"volume":29766000},{"timestamp":1589808600,"date":"2020-05-18","index":11486,"close":116.85,"high":119.78,"low":114.47,"open":114.47,"volume":40044600},{"timestamp":1589895000,"date":"2020-05-19","index":11487,"close":114.37,"high":116.47,"low":113.42,"open":115.1,"volume":20332600}]},{"date":"2020-02-04","estimated":1.44,"reported":1.53,"pre":[{"timestamp":1579271400,"date":"2020-01-17","index":11403,"close":144.33,"high":145.64,"low":144.01,"open":145.54,"volume":10355300},{"timestamp":1579617000,"date":"2020-01-21","index":11404,"close":143.56,"high":144.59,"low":143.01,"open":144.24,"volume":9250200},{"timestamp":1579703400,"date":"2020-01-22","index":11405,"close":144.01,"high":144.79,"low":143.54,"open":144.45,"volume":7550000},{"timestamp":1579789800,"date":"2020-01-23","index":11406,"close":142.2,"high":143.61,"low":140.65,"open":143.6,"volume":11082000},{"timestamp":1579876200,"date":"2020-01-24","index":11407,"close":140.08,"high":142.25,"low":139.2,"open":141.4,"volume":13076300},{"timestamp":1580135400,"date":"2020-01-27","index":11408,"close":135.9,"high":137.73,"low":135,"open":135.86,"volume":12831800},{"timestamp":1580221800,"date":"2020-01-28","index":11409,"close":138.37,"high":138.93,"low":135.86,"open":136.5,"volume":10390000},{"timestamp":1580308200,"date":"2020-01-29","index":11410,"close":136.06,"high":138.68,"low":135.79,"open":138.6,"volume":9382700},{"timestamp":1580394600,"date":"2020-01-30","index":11411,"close":137.81,"high":137.85,"low":134.83,"open":135.09,"volume":11847300},{"timestamp":1580481000,"date":"2020-01-31","index":11412,"close":138.31,"high":138.67,"low":137.06,"open":138.4,"volume":12379100},{"timestamp":1580740200,"date":"2020-02-03","index":11413,"close":141.32,"high":141.82,"low":139.75,"open":139.79,"volume":12639900}],"post":[{"timestamp":1580826600,"date":"2020-02-04","index":11414,"close":144.73,"high":145.59,"low":143.25,"open":145.49,"volume":23519700},{"timestamp":1580913000,"date":"2020-02-05","index":11415,"close":141.37,"high":147.3,"low":138.57,"open":146.6,"volume":27824100},{"timestamp":1580999400,"date":"2020-02-06","index":11416,"close":142.7,"high":143.95,"low":141.22,"open":141.92,"volume":9504600},{"timestamp":1581085800,"date":"2020-02-07","index":11417,"close":141.02,"high":141.99,"low":140.12,"open":141.89,"volume":10948900},{"timestamp":1581345000,"date":"2020-02-10","index":11418,"close":142.59,"high":142.59,"low":140.46,"open":141.03,"volume":8162100},{"timestamp":1581431400,"date":"2020-02-11","index":11419,"close":141.01,"high":142.99,"low":140.46,"open":142.85,"volume":10790100},{"timestamp":1581517800,"date":"2020-02-12","index":11420,"close":141.85,"high":142.22,"low":140.87,"open":141.34,"volume":8168200},{"timestamp":1581604200,"date":"2020-02-13","index":11421,"close":140.9,"high":141.9,"low":140.82,"open":141.17,"volume":7543100},{"timestamp":1581690600,"date":"2020-02-14","index":11422,"close":139.54,"high":141.28,"low":139.13,"open":141.1,"volume":9110500},{"timestamp":1582036200,"date":"2020-02-18","index":11423,"close":139.14,"high":139.66,"low":138.1,"open":139.02,"volume":8214900},{"timestamp":1582122600,"date":"2020-02-19","index":11424,"close":141.3,"high":141.87,"low":139.23,"open":139.63,"volume":7080900}]},{"date":"2019-11-07","estimated":0.95,"reported":1.07,"pre":[{"timestamp":1571837400,"date":"2019-10-23","index":11344,"close":131.13,"high":132.68,"low":130.76,"open":132.45,"volume":5970800},{"timestamp":1571923800,"date":"2019-10-24","index":11345,"close":130.26,"high":131.7,"low":129.63,"open":131.52,"volume":5746300},{"timestamp":1572010200,"date":"2019-10-25","index":11346,"close":130.9,"high":131.76,"low":130.03,"open":130.5,"volume":6696000},{"timestamp":1572269400,"date":"2019-10-28","index":11347,"close":130.53,"high":132.08,"low":130.14,"open":131.45,"volume":8940300},{"timestamp":1572355800,"date":"2019-10-29","index":11348,"close":129.48,"high":130.77,"low":129.44,"open":130.5,"volume":9305100},{"timestamp":1572442200,"date":"2019-10-30","index":11349,"close":129.6,"high":130.31,"low":129.15,"open":129.69,"volume":10880000},{"timestamp":1572528600,"date":"2019-10-31","index":11350,"close":129.92,"high":130.15,"low":128.75,"open":129.53,"volume":9628300},{"timestamp":1572615000,"date":"2019-11-01","index":11351,"close":132.75,"high":132.8,"low":130.51,"open":130.99,"volume":8507600},{"timestamp":1572877800,"date":"2019-11-04","index":11352,"close":132.92,"high":134.14,"low":132.47,"open":134.12,"volume":7631800},{"timestamp":1572964200,"date":"2019-11-05","index":11353,"close":131.45,"high":132.77,"low":130.89,"open":132.77,"volume":7404500},{"timestamp":1573050600,"date":"2019-11-06","index":11354,"close":131.27,"high":131.66,"low":130.66,"open":131.6,"volume":9132500}],"post":[{"timestamp":1573137000,"date":"2019-11-07","index":11355,"close":132.96,"high":133.7,"low":131.75,"open":132.35,"volume":18047600},{"timestamp":1573223400,"date":"2019-11-08","index":11356,"close":137.96,"high":140.25,"low":136.74,"open":140.22,"volume":24175900},{"timestamp":1573482600,"date":"2019-11-11","index":11357,"close":136.74,"high":138.56,"low":136.21,"open":137.5,"volume":10138400},{"timestamp":1573569000,"date":"2019-11-12","index":11358,"close":138.58,"high":139.34,"low":136.74,"open":138.03,"volume":17284000},{"timestamp":1573655400,"date":"2019-11-13","index":11359,"close":148.72,"high":149.92,"low":136.84,"open":138.58,"volume":45725400},{"timestamp":1573741800,"date":"2019-11-14","index":11360,"close":147.15,"high":150.63,"low":146.28,"open":148,"volume":28393600},{"timestamp":1573828200,"date":"2019-11-15","index":11361,"close":144.67,"high":147.2,"low":144.21,"open":147.14,"volume":13733400},{"timestamp":1574087400,"date":"2019-11-18","index":11362,"close":147.65,"high":149.04,"low":143.69,"open":144.75,"volume":15353100},{"timestamp":1574173800,"date":"2019-11-19","index":11363,"close":148.38,"high":149.48,"low":146.8,"open":148.18,"volume":11504300},{"timestamp":1574260200,"date":"2019-11-20","index":11364,"close":146.93,"high":148.99,"low":146.03,"open":148.09,"volume":9448400},{"timestamp":1574346600,"date":"2019-11-21","index":11365,"close":146.9,"high":147.47,"low":146.26,"open":147.16,"volume":6241400}]},{"date":"2019-08-06","estimated":1.75,"reported":1.35,"pre":[{"timestamp":1563802200,"date":"2019-07-22","index":11278,"close":140.84,"high":141.44,"low":140.01,"open":141.25,"volume":7706400},{"timestamp":1563888600,"date":"2019-07-23","index":11279,"close":141.26,"high":142.54,"low":140.27,"open":141.65,"volume":7514500},{"timestamp":1563975000,"date":"2019-07-24","index":11280,"close":141.29,"high":141.59,"low":140.4,"open":141.4,"volume":5896600},{"timestamp":1564061400,"date":"2019-07-25","index":11281,"close":143.21,"high":143.23,"low":141.04,"open":141.4,"volume":7294400},{"timestamp":1564147800,"date":"2019-07-26","index":11282,"close":144.65,"high":145.19,"low":143.05,"open":143.74,"volume":8139400},{"timestamp":1564407000,"date":"2019-07-29","index":11283,"close":146.39,"high":147.15,"low":145.17,"open":145.59,"volume":11674100},{"timestamp":1564493400,"date":"2019-07-30","index":11284,"close":144.93,"high":146.8,"low":144.61,"open":145.76,"volume":6563100},{"timestamp":1564579800,"date":"2019-07-31","index":11285,"close":143.01,"high":145,"low":142.34,"open":144.99,"volume":9710700},{"timestamp":1564666200,"date":"2019-08-01","index":11286,"close":141.85,"high":144.53,"low":141.26,"open":143.34,"volume":8911700},{"timestamp":1564752600,"date":"2019-08-02","index":11287,"close":141.71,"high":142.22,"low":139.94,"open":140.99,"volume":6539100},{"timestamp":1565011800,"date":"2019-08-05","index":11288,"close":138.3,"high":140.23,"low":137.03,"open":139.14,"volume":10669700}],"post":[{"timestamp":1565098200,"date":"2019-08-06","index":11289,"close":141.87,"high":141.95,"low":138.37,"open":140.41,"volume":18818900},{"timestamp":1565184600,"date":"2019-08-07","index":11290,"close":134.86,"high":135.87,"low":132.26,"open":134.93,"volume":29084500},{"timestamp":1565271000,"date":"2019-08-08","index":11291,"close":137.89,"high":138,"low":136.01,"open":137.9,"volume":14054800},{"timestamp":1565357400,"date":"2019-08-09","index":11292,"close":138.52,"high":139.24,"low":136.76,"open":137.1,"volume":8811900},{"timestamp":1565616600,"date":"2019-08-12","index":11293,"close":135.75,"high":137.57,"low":135.23,"open":137.31,"volume":7918900},{"timestamp":1565703000,"date":"2019-08-13","index":11294,"close":137.01,"high":137.92,"low":135,"open":135,"volume":8145400},{"timestamp":1565789400,"date":"2019-08-14","index":11295,"close":132.85,"high":135.15,"low":132.68,"open":135.06,"volume":11797700},{"timestamp":1565875800,"date":"2019-08-15","index":11296,"close":133.41,"high":134.28,"low":132.47,"open":133.5,"volume":7590100},{"timestamp":1565962200,"date":"2019-08-16","index":11297,"close":135.2,"high":135.5,"low":133.83,"open":134.02,"volume":6353800},{"timestamp":1566221400,"date":"2019-08-19","index":11298,"close":135.29,"high":137.62,"low":134.28,"open":136.79,"volume":11741800},{"timestamp":1566307800,"date":"2019-08-20","index":11299,"close":135.13,"high":136.04,"low":133.26,"open":133.33,"volume":8628000}]},{"date":"2019-05-08","estimated":1.58,"reported":1.61,"pre":[{"timestamp":1556026200,"date":"2019-04-23","index":11216,"close":133.36,"high":134.24,"low":132.65,"open":133.39,"volume":12159300},{"timestamp":1556112600,"date":"2019-04-24","index":11217,"close":135.1,"high":135.75,"low":132.72,"open":133.11,"volume":11449500},{"timestamp":1556199000,"date":"2019-04-25","index":11218,"close":137.24,"high":138.88,"low":134.84,"open":135.36,"volume":16382500},{"timestamp":1556285400,"date":"2019-04-26","index":11219,"close":139.92,"high":140.04,"low":137.51,"open":138.7,"volume":14167600},{"timestamp":1556544600,"date":"2019-04-29","index":11220,"close":139.3,"high":142.37,"low":137.61,"open":142.19,"volume":25746100},{"timestamp":1556631000,"date":"2019-04-30","index":11221,"close":136.97,"high":139.39,"low":136.03,"open":139.12,"volume":15253100},{"timestamp":1556717400,"date":"2019-05-01","index":11222,"close":136.38,"high":138.17,"low":136.24,"open":137.49,"volume":8906700},{"timestamp":1556803800,"date":"2019-05-02","index":11223,"close":134.14,"high":135.69,"low":132.38,"open":135.38,"volume":16580400},{"timestamp":1556890200,"date":"2019-05-03","index":11224,"close":134.33,"high":135.31,"low":133.78,"open":135.22,"volume":8874400},{"timestamp":1557149400,"date":"2019-05-06","index":11225,"close":135,"high":135.33,"low":132.3,"open":132.54,"volume":9955600},{"timestamp":1557235800,"date":"2019-05-07","index":11226,"close":133.44,"high":135.97,"low":132.76,"open":135.35,"volume":10972700}],"post":[{"timestamp":1557322200,"date":"2019-05-08","index":11227,"close":134.99,"high":135.7,"low":133.31,"open":133.5,"volume":15423500},{"timestamp":1557408600,"date":"2019-05-09","index":11228,"close":133.59,"high":136.48,"low":132.84,"open":135.03,"volume":15297100},{"timestamp":1557495000,"date":"2019-05-10","index":11229,"close":134.04,"high":134.32,"low":131.23,"open":133.01,"volume":9858500},{"timestamp":1557754200,"date":"2019-05-13","index":11230,"close":131.34,"high":132.66,"low":130.55,"open":131.5,"volume":11389900},{"timestamp":1557840600,"date":"2019-05-14","index":11231,"close":133.2,"high":134.66,"low":132.05,"open":133.52,"volume":12001700},{"timestamp":1557927000,"date":"2019-05-15","index":11232,"close":134.68,"high":135.21,"low":132.04,"open":132.55,"volume":9734100},{"timestamp":1558013400,"date":"2019-05-16","index":11233,"close":135.5,"high":136.4,"low":134.81,"open":135.29,"volume":9689400},{"timestamp":1558099800,"date":"2019-05-17","index":11234,"close":135.04,"high":135.98,"low":134.03,"open":134.26,"volume":8964200},{"timestamp":1558359000,"date":"2019-05-20","index":11235,"close":133.91,"high":134.4,"low":133.25,"open":134.25,"volume":8009000},{"timestamp":1558445400,"date":"2019-05-21","index":11236,"close":134.09,"high":134.57,"low":133.11,"open":134.57,"volume":7050300},{"timestamp":1558531800,"date":"2019-05-22","index":11237,"close":133.85,"high":134.17,"low":133.39,"open":133.82,"volume":5093700}]},{"date":"2019-02-05","estimated":1.55,"reported":1.84,"pre":[{"timestamp":1547821800,"date":"2019-01-18","index":11152,"close":111.04,"high":111.93,"low":110.83,"open":111.86,"volume":8554700},{"timestamp":1548167400,"date":"2019-01-22","index":11153,"close":110.6,"high":111.33,"low":109.75,"open":110.62,"volume":6986700},{"timestamp":1548253800,"date":"2019-01-23","index":11154,"close":111.12,"high":111.84,"low":110,"open":111.19,"volume":6845600},{"timestamp":1548340200,"date":"2019-01-24","index":11155,"close":110.55,"high":111.11,"low":109.93,"open":111,"volume":6716800},{"timestamp":1548426600,"date":"2019-01-25","index":11156,"close":111.09,"high":111.5,"low":110.66,"open":111.47,"volume":5706900},{"timestamp":1548685800,"date":"2019-01-28","index":11157,"close":110.81,"high":110.99,"low":109.95,"open":110.76,"volume":6178800},{"timestamp":1548772200,"date":"2019-01-29","index":11158,"close":110.9,"high":110.93,"low":110,"open":110.65,"volume":5253700},{"timestamp":1548858600,"date":"2019-01-30","index":11159,"close":110.13,"high":110.58,"low":108.96,"open":110.3,"volume":7853800},{"timestamp":1548945000,"date":"2019-01-31","index":11160,"close":111.52,"high":111.54,"low":110.01,"open":110.1,"volume":8351600},{"timestamp":1549031400,"date":"2019-02-01","index":11161,"close":111.3,"high":112.05,"low":110.93,"open":111.97,"volume":6557700},{"timestamp":1549290600,"date":"2019-02-04","index":11162,"close":111.8,"high":111.98,"low":110.68,"open":111.41,"volume":7037000}],"post":[{"timestamp":1549377000,"date":"2019-02-05","index":11163,"close":112.66,"high":112.74,"low":111.45,"open":112.02,"volume":13619800},{"timestamp":1549463400,"date":"2019-02-06","index":11164,"close":111.41,"high":113.92,"low":111.07,"open":113.85,"volume":14229000},{"timestamp":1549549800,"date":"2019-02-07","index":11165,"close":110.95,"high":111.11,"low":109.81,"open":111.05,"volume":8658100},{"timestamp":1549636200,"date":"2019-02-08","index":11166,"close":111.51,"high":111.54,"low":110.06,"open":110.46,"volume":6395500},{"timestamp":1549895400,"date":"2019-02-11","index":11167,"close":109.44,"high":111.81,"low":109.25,"open":111.77,"volume":11086400},{"timestamp":1549981800,"date":"2019-02-12","index":11168,"close":109.2,"high":110.83,"low":109.15,"open":110.21,"volume":7610200},{"timestamp":1550068200,"date":"2019-02-13","index":11169,"close":110.2,"high":110.48,"low":109.23,"open":109.24,"volume":6919700},{"timestamp":1550154600,"date":"2019-02-14","index":11170,"close":110.66,"high":111.5,"low":109.54,"open":109.85,"volume":6324300},{"timestamp":1550241000,"date":"2019-02-15","index":11171,"close":112.59,"high":112.63,"low":111.03,"open":111.4,"volume":8197300},{"timestamp":1550586600,"date":"2019-02-19","index":11172,"close":113.51,"high":113.77,"low":112.83,"open":112.91,"volume":8169600},{"timestamp":1550673000,"date":"2019-02-20","index":11173,"close":113.68,"high":114.09,"low":113.29,"open":113.6,"volume":7081500}]},{"date":"2018-11-08","estimated":1.34,"reported":1.48,"pre":[{"timestamp":1540387800,"date":"2018-10-24","index":11094,"close":111.61,"high":117.06,"low":111.25,"open":117.06,"volume":11630500},{"timestamp":1540474200,"date":"2018-10-25","index":11095,"close":114.16,"high":114.69,"low":112.12,"open":112.62,"volume":7406900},{"timestamp":1540560600,"date":"2018-10-26","index":11096,"close":113.19,"high":114.14,"low":112.1,"open":112.84,"volume":7984700},{"timestamp":1540819800,"date":"2018-10-29","index":11097,"close":113.04,"high":114.94,"low":111.96,"open":114.45,"volume":9234100},{"timestamp":1540906200,"date":"2018-10-30","index":11098,"close":114.76,"high":114.89,"low":112.41,"open":113.39,"volume":7365400},{"timestamp":1540992600,"date":"2018-10-31","index":11099,"close":114.83,"high":116.52,"low":114.68,"open":116.23,"volume":9196700},{"timestamp":1541079000,"date":"2018-11-01","index":11100,"close":116.1,"high":116.28,"low":114.9,"open":115.2,"volume":6779900},{"timestamp":1541165400,"date":"2018-11-02","index":11101,"close":115.18,"high":116.95,"low":114.37,"open":116.83,"volume":6377900},{"timestamp":1541428200,"date":"2018-11-05","index":11102,"close":115.45,"high":116.22,"low":115.12,"open":115.74,"volume":7920800},{"timestamp":1541514600,"date":"2018-11-06","index":11103,"close":116.71,"high":116.84,"low":115.45,"open":115.74,"volume":5036600},{"timestamp":1541601000,"date":"2018-11-07","index":11104,"close":117.05,"high":117.29,"low":115.16,"open":116.57,"volume":8249800}],"post":[{"timestamp":1541687400,"date":"2018-11-08","index":11105,"close":116,"high":117.83,"low":115.21,"open":117.45,"volume":11074800},{"timestamp":1541773800,"date":"2018-11-09","index":11106,"close":118,"high":120.2,"low":117.18,"open":118.2,"volume":16878200},{"timestamp":1542033000,"date":"2018-11-12","index":11107,"close":116.7,"high":118.46,"low":116.6,"open":118,"volume":9170600},{"timestamp":1542119400,"date":"2018-11-13","index":11108,"close":116.85,"high":117.78,"low":116.18,"open":117.11,"volume":4650600},{"timestamp":1542205800,"date":"2018-11-14","index":11109,"close":117.12,"high":118.22,"low":116.44,"open":117.44,"volume":7109100},{"timestamp":1542292200,"date":"2018-11-15","index":11110,"close":117.11,"high":117.43,"low":115.7,"open":116.49,"volume":7088700},{"timestamp":1542378600,"date":"2018-11-16","index":11111,"close":116.19,"high":117.34,"low":115.99,"open":116.53,"volume":7141900},{"timestamp":1542637800,"date":"2018-11-19","index":11112,"close":115.42,"high":117.83,"low":114.79,"open":116,"volume":9714600},{"timestamp":1542724200,"date":"2018-11-20","index":11113,"close":111.87,"high":114.59,"low":111.52,"open":113.52,"volume":11194600},{"timestamp":1542810600,"date":"2018-11-21","index":11114,"close":113.03,"high":113.99,"low":112.3,"open":112.5,"volume":7242500},{"timestamp":1542983400,"date":"2018-11-23","index":11115,"close":112.08,"high":112.79,"low":111.74,"open":112.24,"volume":3242300}]},{"date":"2018-08-07","estimated":1.95,"reported":1.87,"pre":[{"timestamp":1532352600,"date":"2018-07-23","index":11028,"close":111.09,"high":111.21,"low":110.34,"open":111.05,"volume":5447800},{"timestamp":1532439000,"date":"2018-07-24","index":11029,"close":110.7,"high":111.89,"low":110.54,"open":111.84,"volume":5648800},{"timestamp":1532525400,"date":"2018-07-25","index":11030,"close":111.18,"high":111.42,"low":109.63,"open":110.64,"volume":6756800},{"timestamp":1532611800,"date":"2018-07-26","index":11031,"close":113.51,"high":114.56,"low":111.68,"open":112.15,"volume":9466400},{"timestamp":1532698200,"date":"2018-07-27","index":11032,"close":112.62,"high":114.05,"low":111.92,"open":114,"volume":5717000},{"timestamp":1532957400,"date":"2018-07-30","index":11033,"close":112.63,"high":113.34,"low":112.05,"open":112.2,"volume":5199300},{"timestamp":1533043800,"date":"2018-07-31","index":11034,"close":113.56,"high":114.05,"low":112.36,"open":112.55,"volume":8421200},{"timestamp":1533130200,"date":"2018-08-01","index":11035,"close":112.97,"high":113.83,"low":112.59,"open":113.68,"volume":6466600},{"timestamp":1533216600,"date":"2018-08-02","index":11036,"close":112.75,"high":113.32,"low":111.68,"open":112.5,"volume":4027300},{"timestamp":1533303000,"date":"2018-08-03","index":11037,"close":114.09,"high":114.1,"low":112.4,"open":113.2,"volume":4747500},{"timestamp":1533562200,"date":"2018-08-06","index":11038,"close":115.94,"high":116.84,"low":114.16,"open":114.66,"volume":12715600}],"post":[{"timestamp":1533648600,"date":"2018-08-07","index":11039,"close":116.56,"high":117.9,"low":116.24,"open":116.57,"volume":15466900},{"timestamp":1533735000,"date":"2018-08-08","index":11040,"close":113.98,"high":116.41,"low":113.9,"open":115.9,"volume":11722900},{"timestamp":1533821400,"date":"2018-08-09","index":11041,"close":114.16,"high":114.8,"low":112.81,"open":114.05,"volume":7042000},{"timestamp":1533907800,"date":"2018-08-10","index":11042,"close":112.68,"high":113.8,"low":112.4,"open":113.58,"volume":5740200},{"timestamp":1534167000,"date":"2018-08-13","index":11043,"close":112.12,"high":112.84,"low":111.72,"open":112.66,"volume":6080900},{"timestamp":1534253400,"date":"2018-08-14","index":11044,"close":112.75,"high":113.19,"low":111.95,"open":112.38,"volume":4326400},{"timestamp":1534339800,"date":"2018-08-15","index":11045,"close":112.85,"high":113.12,"low":111.47,"open":112.18,"volume":5183200},{"timestamp":1534426200,"date":"2018-08-16","index":11046,"close":112.48,"high":113.33,"low":112.4,"open":113.3,"volume":5082500},{"timestamp":1534512600,"date":"2018-08-17","index":11047,"close":112.48,"high":112.86,"low":111.89,"open":112.51,"volume":4764500},{"timestamp":1534771800,"date":"2018-08-20","index":11048,"close":111.99,"high":113,"low":111.91,"open":112.93,"volume":5167600},{"timestamp":1534858200,"date":"2018-08-21","index":11049,"close":112.39,"high":113,"low":112,"open":112.25,"volume":4770400}]},{"date":"2018-05-08","estimated":1.7,"reported":1.84,"pre":[{"timestamp":1524490200,"date":"2018-04-23","index":10965,"close":100.15,"high":100.72,"low":99.53,"open":100.55,"volume":5889800},{"timestamp":1524576600,"date":"2018-04-24","index":10966,"close":99.46,"high":100.85,"low":98.86,"open":100.58,"volume":6567700},{"timestamp":1524663000,"date":"2018-04-25","index":10967,"close":101.15,"high":101.49,"low":99.05,"open":99.5,"volume":8977700},{"timestamp":1524749400,"date":"2018-04-26","index":10968,"close":99.84,"high":101.38,"low":99.74,"open":101.23,"volume":8038400},{"timestamp":1524835800,"date":"2018-04-27","index":10969,"close":99.23,"high":99.99,"low":98.94,"open":99.78,"volume":8038000},{"timestamp":1525095000,"date":"2018-04-30","index":10970,"close":100.33,"high":101.37,"low":100.12,"open":100.41,"volume":8558900},{"timestamp":1525181400,"date":"2018-05-01","index":10971,"close":100.06,"high":100.7,"low":98.93,"open":100.18,"volume":6716200},{"timestamp":1525267800,"date":"2018-05-02","index":10972,"close":99.62,"high":100.72,"low":99.25,"open":100.17,"volume":9286400},{"timestamp":1525354200,"date":"2018-05-03","index":10973,"close":98.76,"high":99.25,"low":97.68,"open":99.11,"volume":10450800},{"timestamp":1525440600,"date":"2018-05-04","index":10974,"close":101.15,"high":101.35,"low":98.58,"open":98.71,"volume":9980100},{"timestamp":1525699800,"date":"2018-05-07","index":10975,"close":102.48,"high":102.68,"low":101.72,"open":102.35,"volume":10181100}],"post":[{"timestamp":1525786200,"date":"2018-05-08","index":10976,"close":101.79,"high":102.64,"low":100.84,"open":101.2,"volume":14229500},{"timestamp":1525872600,"date":"2018-05-09","index":10977,"close":99.97,"high":102.27,"low":99.3,"open":102.25,"volume":18345700},{"timestamp":1525959000,"date":"2018-05-10","index":10978,"close":101.68,"high":102.07,"low":100.3,"open":100.42,"volume":8927300},{"timestamp":1526045400,"date":"2018-05-11","index":10979,"close":102.07,"high":102.21,"low":101.26,"open":101.89,"volume":7036000},{"timestamp":1526304600,"date":"2018-05-14","index":10980,"close":102.44,"high":103.49,"low":101.98,"open":102.44,"volume":9891900},{"timestamp":1526391000,"date":"2018-05-15","index":10981,"close":102.92,"high":103.32,"low":102.1,"open":102.44,"volume":5762400},{"timestamp":1526477400,"date":"2018-05-16","index":10982,"close":105.04,"high":105.04,"low":103.15,"open":103.25,"volume":8111600},{"timestamp":1526563800,"date":"2018-05-17","index":10983,"close":104.34,"high":105.48,"low":104.09,"open":105.23,"volume":7320600},{"timestamp":1526650200,"date":"2018-05-18","index":10984,"close":103.93,"high":104.79,"low":103.56,"open":104.34,"volume":5427300},{"timestamp":1526909400,"date":"2018-05-21","index":10985,"close":104.06,"high":104.68,"low":103.61,"open":104.22,"volume":5848700},{"timestamp":1526995800,"date":"2018-05-22","index":10986,"close":104.07,"high":105.49,"low":103.99,"open":104.4,"volume":6971600}]},{"date":"2018-02-06","estimated":1.61,"reported":1.89,"pre":[{"timestamp":1516631400,"date":"2018-01-22","index":10902,"close":111.1,"high":111.56,"low":110.06,"open":110.27,"volume":8073600},{"timestamp":1516717800,"date":"2018-01-23","index":10903,"close":110.41,"high":111.14,"low":109.89,"open":110.27,"volume":7477300},{"timestamp":1516804200,"date":"2018-01-24","index":10904,"close":110.5,"high":111.43,"low":110.29,"open":110.96,"volume":7211800},{"timestamp":1516890600,"date":"2018-01-25","index":10905,"close":110.55,"high":111.82,"low":110.12,"open":110.6,"volume":6291000},{"timestamp":1516977000,"date":"2018-01-26","index":10906,"close":112.19,"high":112.53,"low":110.67,"open":110.81,"volume":7743800},{"timestamp":1517236200,"date":"2018-01-29","index":10907,"close":111.54,"high":112.45,"low":111.24,"open":112.1,"volume":6847800},{"timestamp":1517322600,"date":"2018-01-30","index":10908,"close":110.11,"high":112.42,"low":110.1,"open":111.42,"volume":8393900},{"timestamp":1517409000,"date":"2018-01-31","index":10909,"close":108.67,"high":110.12,"low":108.47,"open":110.08,"volume":9841400},{"timestamp":1517495400,"date":"2018-02-01","index":10910,"close":110.49,"high":110.65,"low":107.36,"open":108.62,"volume":9518900},{"timestamp":1517581800,"date":"2018-02-02","index":10911,"close":108.7,"high":110.58,"low":108.45,"open":109.95,"volume":9947700},{"timestamp":1517841000,"date":"2018-02-05","index":10912,"close":104.7,"high":108.63,"low":104.01,"open":107.1,"volume":15107900}],"post":[{"timestamp":1517927400,"date":"2018-02-06","index":10913,"close":106.17,"high":106.2,"low":101.76,"open":102.88,"volume":17765100},{"timestamp":1518013800,"date":"2018-02-07","index":10914,"close":104.76,"high":108.03,"low":104.41,"open":107.83,"volume":12445000},{"timestamp":1518100200,"date":"2018-02-08","index":10915,"close":101.35,"high":105.82,"low":101.19,"open":105.47,"volume":12667500},{"timestamp":1518186600,"date":"2018-02-09","index":10916,"close":103.09,"high":103.75,"low":100.26,"open":102.55,"volume":12479700},{"timestamp":1518445800,"date":"2018-02-12","index":10917,"close":103.39,"high":104.64,"low":102.1,"open":103.93,"volume":9584700},{"timestamp":1518532200,"date":"2018-02-13","index":10918,"close":104.12,"high":104.31,"low":102.4,"open":102.64,"volume":8447900},{"timestamp":1518618600,"date":"2018-02-14","index":10919,"close":104.6,"high":104.76,"low":102.69,"open":103.49,"volume":7425700},{"timestamp":1518705000,"date":"2018-02-15","index":10920,"close":105.18,"high":105.57,"low":103.93,"open":105.36,"volume":6494700},{"timestamp":1518791400,"date":"2018-02-16","index":10921,"close":106.53,"high":107.35,"low":105.19,"open":105.19,"volume":8746400},{"timestamp":1519137000,"date":"2018-02-20","index":10922,"close":105.98,"high":107.57,"low":105.52,"open":106.37,"volume":6734500},{"timestamp":1519223400,"date":"2018-02-21","index":10923,"close":105.05,"high":106.91,"low":105.02,"open":106,"volume":6743300}]},{"date":"2017-11-09","estimated":1.13,"reported":1.07,"pre":[{"timestamp":1508938200,"date":"2017-10-25","index":10843,"close":97.8,"high":98.22,"low":97.45,"open":98.05,"volume":5144400},{"timestamp":1509024600,"date":"2017-10-26","index":10844,"close":98.56,"high":99.48,"low":97.25,"open":97.58,"volume":6167500},{"timestamp":1509111000,"date":"2017-10-27","index":10845,"close":98.31,"high":98.36,"low":96.89,"open":97.9,"volume":7868700},{"timestamp":1509370200,"date":"2017-10-30","index":10846,"close":98.04,"high":98.33,"low":97.7,"open":98.12,"volume":7093200},{"timestamp":1509456600,"date":"2017-10-31","index":10847,"close":97.81,"high":98.09,"low":97.38,"open":97.94,"volume":5701700},{"timestamp":1509543000,"date":"2017-11-01","index":10848,"close":99.03,"high":99.46,"low":98,"open":98.13,"volume":6920400},{"timestamp":1509629400,"date":"2017-11-02","index":10849,"close":98.35,"high":99.12,"low":98.02,"open":98.87,"volume":6799200},{"timestamp":1509715800,"date":"2017-11-03","index":10850,"close":98.64,"high":99.38,"low":97.9,"open":98.36,"volume":5416900},{"timestamp":1509978600,"date":"2017-11-06","index":10851,"close":100.64,"high":101.13,"low":98.35,"open":98.37,"volume":14728700},{"timestamp":1510065000,"date":"2017-11-07","index":10852,"close":101.61,"high":102.9,"low":100.74,"open":101.29,"volume":12177500},{"timestamp":1510151400,"date":"2017-11-08","index":10853,"close":101.18,"high":102,"low":100.42,"open":101.88,"volume":8023200}],"post":[{"timestamp":1510237800,"date":"2017-11-09","index":10854,"close":102.68,"high":103.91,"low":100.8,"open":100.83,"volume":13172500},{"timestamp":1510324200,"date":"2017-11-10","index":10855,"close":104.78,"high":106.24,"low":104.08,"open":104.99,"volume":16701500},{"timestamp":1510583400,"date":"2017-11-13","index":10856,"close":104.74,"high":105.14,"low":103.98,"open":104.14,"volume":7856000},{"timestamp":1510669800,"date":"2017-11-14","index":10857,"close":103.17,"high":104.57,"low":103,"open":104.57,"volume":6929300},{"timestamp":1510756200,"date":"2017-11-15","index":10858,"close":103.69,"high":103.96,"low":102.45,"open":102.75,"volume":5691500},{"timestamp":1510842600,"date":"2017-11-16","index":10859,"close":103.6,"high":103.98,"low":102.76,"open":103.63,"volume":6410900},{"timestamp":1510929000,"date":"2017-11-17","index":10860,"close":103.44,"high":103.99,"low":102.97,"open":103.22,"volume":7500800},{"timestamp":1511188200,"date":"2017-11-20","index":10861,"close":102.75,"high":103.42,"low":102.7,"open":103.42,"volume":5112600},{"timestamp":1511274600,"date":"2017-11-21","index":10862,"close":103,"high":103.17,"low":102.79,"open":102.97,"volume":5725900},{"timestamp":1511361000,"date":"2017-11-22","index":10863,"close":102.74,"high":103.32,"low":102.69,"open":103.22,"volume":4140700},{"timestamp":1511533800,"date":"2017-11-24","index":10864,"close":102.64,"high":102.92,"low":102.45,"open":102.91,"volume":2217600}]},{"date":"2017-08-08","estimated":1.55,"reported":1.58,"pre":[{"timestamp":1500903000,"date":"2017-07-24","index":10777,"close":107,"high":107.54,"low":106.9,"open":107.31,"volume":4615500},{"timestamp":1500989400,"date":"2017-07-25","index":10778,"close":106.42,"high":107.74,"low":106.2,"open":107.6,"volume":5394700},{"timestamp":1501075800,"date":"2017-07-26","index":10779,"close":106.94,"high":107.03,"low":106.31,"open":106.55,"volume":4149000},{"timestamp":1501162200,"date":"2017-07-27","index":10780,"close":110,"high":110,"low":107.44,"open":107.69,"volume":10468700},{"timestamp":1501248600,"date":"2017-07-28","index":10781,"close":109.96,"high":110.19,"low":109.67,"open":109.98,"volume":4864500},{"timestamp":1501507800,"date":"2017-07-31","index":10782,"close":109.93,"high":110.14,"low":109.34,"open":110.02,"volume":6815300},{"timestamp":1501594200,"date":"2017-08-01","index":10783,"close":110.61,"high":110.83,"low":109.95,"open":109.98,"volume":5987200},{"timestamp":1501680600,"date":"2017-08-02","index":10784,"close":108.67,"high":109.88,"low":107.52,"open":109.88,"volume":8812700},{"timestamp":1501767000,"date":"2017-08-03","index":10785,"close":109.12,"high":109.17,"low":108.05,"open":108.52,"volume":6895800},{"timestamp":1501853400,"date":"2017-08-04","index":10786,"close":107.69,"high":108.5,"low":107.32,"open":108.23,"volume":8503800},{"timestamp":1502112600,"date":"2017-08-07","index":10787,"close":106.35,"high":107.65,"low":106.11,"open":107.59,"volume":8093100}],"post":[{"timestamp":1502199000,"date":"2017-08-08","index":10788,"close":106.98,"high":107.14,"low":106.18,"open":106.55,"volume":9787100},{"timestamp":1502285400,"date":"2017-08-09","index":10789,"close":102.83,"high":103,"low":100.5,"open":100.71,"volume":27877600},{"timestamp":1502371800,"date":"2017-08-10","index":10790,"close":101.35,"high":102.82,"low":101.22,"open":102.5,"volume":12259900},{"timestamp":1502458200,"date":"2017-08-11","index":10791,"close":101.99,"high":102.51,"low":101.03,"open":101.25,"volume":9410400},{"timestamp":1502717400,"date":"2017-08-14","index":10792,"close":101.4,"high":102.81,"low":101.26,"open":102.8,"volume":9707300},{"timestamp":1502803800,"date":"2017-08-15","index":10793,"close":101.51,"high":102.1,"low":101.36,"open":101.63,"volume":8868500},{"timestamp":1502890200,"date":"2017-08-16","index":10794,"close":102.2,"high":102.65,"low":101.72,"open":101.84,"volume":6698800},{"timestamp":1502976600,"date":"2017-08-17","index":10795,"close":101.38,"high":102.59,"low":101.34,"open":102.24,"volume":6612400},{"timestamp":1503063000,"date":"2017-08-18","index":10796,"close":100.7,"high":101.74,"low":100.66,"open":101.32,"volume":6893900},{"timestamp":1503322200,"date":"2017-08-21","index":10797,"close":101.17,"high":101.42,"low":100.53,"open":100.64,"volume":6492700},{"timestamp":1503408600,"date":"2017-08-22","index":10798,"close":102.77,"high":102.91,"low":101.17,"open":101.41,"volume":6888700}]},{"date":"2017-05-09","estimated":1.41,"reported":1.5,"pre":[{"timestamp":1493040600,"date":"2017-04-24","index":10714,"close":113.7,"high":115.38,"low":113.66,"open":115.26,"volume":7294600},{"timestamp":1493127000,"date":"2017-04-25","index":10715,"close":115.18,"high":115.52,"low":113.68,"open":113.73,"volume":6918300},{"timestamp":1493213400,"date":"2017-04-26","index":10716,"close":115.58,"high":115.96,"low":114.86,"open":115.4,"volume":4809800},{"timestamp":1493299800,"date":"2017-04-27","index":10717,"close":115.84,"high":116.1,"low":115.39,"open":115.8,"volume":3910800},{"timestamp":1493386200,"date":"2017-04-28","index":10718,"close":115.6,"high":115.9,"low":115.24,"open":115.87,"volume":3987600},{"timestamp":1493645400,"date":"2017-05-01","index":10719,"close":114.73,"high":115.61,"low":114.72,"open":115.59,"volume":4963300},{"timestamp":1493731800,"date":"2017-05-02","index":10720,"close":114.37,"high":114.99,"low":113.68,"open":114.87,"volume":6604600},{"timestamp":1493818200,"date":"2017-05-03","index":10721,"close":111.62,"high":114.09,"low":111.18,"open":114.03,"volume":11521200},{"timestamp":1493904600,"date":"2017-05-04","index":10722,"close":111.17,"high":111.3,"low":109.06,"open":110.58,"volume":10691200},{"timestamp":1493991000,"date":"2017-05-05","index":10723,"close":111.99,"high":112.15,"low":110.92,"open":111.49,"volume":5871400},{"timestamp":1494250200,"date":"2017-05-08","index":10724,"close":111.42,"high":112.39,"low":111,"open":112.39,"volume":5980100}],"post":[{"timestamp":1494336600,"date":"2017-05-09","index":10725,"close":112.07,"high":112.15,"low":110.35,"open":111.55,"volume":9337400},{"timestamp":1494423000,"date":"2017-05-10","index":10726,"close":109.66,"high":109.66,"low":108.13,"open":109,"volume":17061100},{"timestamp":1494509400,"date":"2017-05-11","index":10727,"close":109.58,"high":110.01,"low":108.5,"open":109.74,"volume":8021300},{"timestamp":1494595800,"date":"2017-05-12","index":10728,"close":109.69,"high":109.89,"low":109.27,"open":109.8,"volume":5067700},{"timestamp":1494855000,"date":"2017-05-15","index":10729,"close":109.13,"high":110.08,"low":109.12,"open":109.73,"volume":6241300},{"timestamp":1494941400,"date":"2017-05-16","index":10730,"close":107.98,"high":109.23,"low":107.82,"open":109.13,"volume":10047100},{"timestamp":1495027800,"date":"2017-05-17","index":10731,"close":106.31,"high":107.98,"low":105.23,"open":107.98,"volume":12763200},{"timestamp":1495114200,"date":"2017-05-18","index":10732,"close":106.68,"high":107.31,"low":105.98,"open":105.98,"volume":6532200},{"timestamp":1495200600,"date":"2017-05-19","index":10733,"close":107.52,"high":107.86,"low":106.7,"open":106.76,"volume":6336700},{"timestamp":1495459800,"date":"2017-05-22","index":10734,"close":107.63,"high":108.2,"low":107.41,"open":107.65,"volume":5487200},{"timestamp":1495546200,"date":"2017-05-23","index":10735,"close":107.02,"high":107.8,"low":106.91,"open":107.68,"volume":7542600}]},{"date":"2017-02-07","estimated":1.49,"reported":1.55,"pre":[{"timestamp":1485181800,"date":"2017-01-23","index":10651,"close":107.12,"high":107.68,"low":106.57,"open":107.34,"volume":5716600},{"timestamp":1485268200,"date":"2017-01-24","index":10652,"close":107.9,"high":108.06,"low":107.08,"open":107.2,"volume":5456100},{"timestamp":1485354600,"date":"2017-01-25","index":10653,"close":108.04,"high":108.42,"low":108,"open":108.23,"volume":6180200},{"timestamp":1485441000,"date":"2017-01-26","index":10654,"close":108.06,"high":108.62,"low":107.98,"open":108.21,"volume":6088100},{"timestamp":1485527400,"date":"2017-01-27","index":10655,"close":109.3,"high":109.4,"low":108.15,"open":108.49,"volume":5578300},{"timestamp":1485786600,"date":"2017-01-30","index":10656,"close":110.94,"high":111.05,"low":108.96,"open":109.86,"volume":13793600},{"timestamp":1485873000,"date":"2017-01-31","index":10657,"close":110.65,"high":110.8,"low":109.98,"open":110.59,"volume":8485800},{"timestamp":1485959400,"date":"2017-02-01","index":10658,"close":111.3,"high":111.99,"low":110.68,"open":110.71,"volume":10501300},{"timestamp":1486045800,"date":"2017-02-02","index":10659,"close":110.61,"high":111.54,"low":110.55,"open":111.21,"volume":6515900},{"timestamp":1486132200,"date":"2017-02-03","index":10660,"close":110.3,"high":111.15,"low":110.21,"open":110.9,"volume":7923400},{"timestamp":1486391400,"date":"2017-02-06","index":10661,"close":109.57,"high":110.15,"low":109.3,"open":109.92,"volume":6896300}],"post":[{"timestamp":1486477800,"date":"2017-02-07","index":10662,"close":109,"high":109.73,"low":108.77,"open":109.65,"volume":10184800},{"timestamp":1486564200,"date":"2017-02-08","index":10663,"close":109,"high":111.42,"low":108.98,"open":109.56,"volume":13615500},{"timestamp":1486650600,"date":"2017-02-09","index":10664,"close":109.49,"high":109.85,"low":109,"open":109,"volume":6369700},{"timestamp":1486737000,"date":"2017-02-10","index":10665,"close":109.26,"high":109.8,"low":108.58,"open":109.35,"volume":7671800},{"timestamp":1486996200,"date":"2017-02-13","index":10666,"close":109.65,"high":109.9,"low":108.9,"open":108.95,"volume":5653200},{"timestamp":1487082600,"date":"2017-02-14","index":10667,"close":110.33,"high":110.33,"low":109.53,"open":109.8,"volume":4768700},{"timestamp":1487169000,"date":"2017-02-15","index":10668,"close":110.18,"high":110.68,"low":109.8,"open":109.91,"volume":7087100},{"timestamp":1487255400,"date":"2017-02-16","index":10669,"close":110.71,"high":110.87,"low":110.09,"open":110.34,"volume":7179600},{"timestamp":1487341800,"date":"2017-02-17","index":10670,"close":110.06,"high":110.5,"low":109.52,"open":110.24,"volume":6349200},{"timestamp":1487687400,"date":"2017-02-21","index":10671,"close":110.01,"high":110.21,"low":109.8,"open":109.94,"volume":5432700},{"timestamp":1487773800,"date":"2017-02-22","index":10672,"close":110.12,"high":110.28,"low":109.53,"open":109.69,"volume":5478400}]},{"date":"2016-11-10","estimated":1.16,"reported":1.1,"pre":[{"timestamp":1477488600,"date":"2016-10-26","index":10592,"close":93.49,"high":93.72,"low":91.9,"open":92.39,"volume":7152800},{"timestamp":1477575000,"date":"2016-10-27","index":10593,"close":94.02,"high":94.34,"low":93.31,"open":93.8,"volume":6647000},{"timestamp":1477661400,"date":"2016-10-28","index":10594,"close":93.85,"high":94.4,"low":93.53,"open":93.89,"volume":7309100},{"timestamp":1477920600,"date":"2016-10-31","index":10595,"close":92.69,"high":93.82,"low":92.31,"open":93.72,"volume":9957600},{"timestamp":1478007000,"date":"2016-11-01","index":10596,"close":92.39,"high":92.99,"low":91.66,"open":92.78,"volume":6449800},{"timestamp":1478093400,"date":"2016-11-02","index":10597,"close":91.91,"high":92.56,"low":91.69,"open":91.91,"volume":6716200},{"timestamp":1478179800,"date":"2016-11-03","index":10598,"close":93.37,"high":94.13,"low":92.24,"open":92.26,"volume":7751400},{"timestamp":1478266200,"date":"2016-11-04","index":10599,"close":92.45,"high":93.79,"low":92.36,"open":93.5,"volume":7456500},{"timestamp":1478529000,"date":"2016-11-07","index":10600,"close":94.43,"high":94.48,"low":92.95,"open":93.77,"volume":6996100},{"timestamp":1478615400,"date":"2016-11-08","index":10601,"close":94.38,"high":94.85,"low":93.9,"open":94.53,"volume":6226900},{"timestamp":1478701800,"date":"2016-11-09","index":10602,"close":94.64,"high":94.92,"low":92.11,"open":92.29,"volume":8635700}],"post":[{"timestamp":1478788200,"date":"2016-11-10","index":10603,"close":94.96,"high":96.06,"low":94.23,"open":94.89,"volume":13777900},{"timestamp":1478874600,"date":"2016-11-11","index":10604,"close":97.68,"high":98.32,"low":95.78,"open":97.18,"volume":23008100},{"timestamp":1479133800,"date":"2016-11-14","index":10605,"close":97.92,"high":98.31,"low":97.45,"open":97.56,"volume":13208400},{"timestamp":1479220200,"date":"2016-11-15","index":10606,"close":97.7,"high":98.14,"low":97.42,"open":97.9,"volume":7184600},{"timestamp":1479306600,"date":"2016-11-16","index":10607,"close":99.12,"high":99.17,"low":98.1,"open":98.33,"volume":9702400},{"timestamp":1479393000,"date":"2016-11-17","index":10608,"close":99.37,"high":99.5,"low":98.27,"open":99.05,"volume":8662600},{"timestamp":1479479400,"date":"2016-11-18","index":10609,"close":98.24,"high":99.37,"low":98.14,"open":99.05,"volume":8586100},{"timestamp":1479738600,"date":"2016-11-21","index":10610,"close":97.63,"high":98.27,"low":97,"open":98.11,"volume":10771100},{"timestamp":1479825000,"date":"2016-11-22","index":10611,"close":97.71,"high":97.93,"low":97.27,"open":97.4,"volume":5323700},{"timestamp":1479911400,"date":"2016-11-23","index":10612,"close":98.26,"high":98.28,"low":97.59,"open":97.67,"volume":5897400},{"timestamp":1480084200,"date":"2016-11-25","index":10613,"close":98.82,"high":99.07,"low":98.5,"open":98.71,"volume":4396800}]},{"date":"2016-08-09","estimated":1.61,"reported":1.62,"pre":[{"timestamp":1469453400,"date":"2016-07-25","index":10526,"close":97.39,"high":98.06,"low":97.25,"open":97.9,"volume":4825500},{"timestamp":1469539800,"date":"2016-07-26","index":10527,"close":96.69,"high":97.16,"low":96.34,"open":97.02,"volume":6274800},{"timestamp":1469626200,"date":"2016-07-27","index":10528,"close":96.33,"high":96.93,"low":95.86,"open":96.7,"volume":6911400},{"timestamp":1469712600,"date":"2016-07-28","index":10529,"close":95.91,"high":96.49,"low":95.82,"open":96.4,"volume":7713500},{"timestamp":1469799000,"date":"2016-07-29","index":10530,"close":95.95,"high":96.38,"low":95.85,"open":95.85,"volume":8264000},{"timestamp":1470058200,"date":"2016-08-01","index":10531,"close":95.54,"high":96.2,"low":95.08,"open":96.15,"volume":7131600},{"timestamp":1470144600,"date":"2016-08-02","index":10532,"close":95.01,"high":95.75,"low":94.56,"open":95.35,"volume":7644100},{"timestamp":1470231000,"date":"2016-08-03","index":10533,"close":96.09,"high":96.43,"low":95,"open":95.06,"volume":9068700},{"timestamp":1470317400,"date":"2016-08-04","index":10534,"close":95.16,"high":95.98,"low":94.71,"open":95.53,"volume":10038300},{"timestamp":1470403800,"date":"2016-08-05","index":10535,"close":95.83,"high":96,"low":95.35,"open":95.4,"volume":6528500},{"timestamp":1470663000,"date":"2016-08-08","index":10536,"close":95.75,"high":96.29,"low":95.58,"open":96.11,"volume":7792000}],"post":[{"timestamp":1470749400,"date":"2016-08-09","index":10537,"close":96.67,"high":96.85,"low":95.3,"open":95.61,"volume":15548700},{"timestamp":1470835800,"date":"2016-08-10","index":10538,"close":97.86,"high":99.27,"low":95.85,"open":96.7,"volume":27181300},{"timestamp":1470922200,"date":"2016-08-11","index":10539,"close":97.77,"high":98.39,"low":97.15,"open":98.2,"volume":9233900},{"timestamp":1471008600,"date":"2016-08-12","index":10540,"close":96.84,"high":97.82,"low":96.66,"open":97.82,"volume":9360300},{"timestamp":1471267800,"date":"2016-08-15","index":10541,"close":97.1,"high":97.61,"low":96.92,"open":97.35,"volume":5299600},{"timestamp":1471354200,"date":"2016-08-16","index":10542,"close":96.88,"high":97.25,"low":96.27,"open":96.86,"volume":5777800},{"timestamp":1471440600,"date":"2016-08-17","index":10543,"close":96.87,"high":96.97,"low":96.52,"open":96.84,"volume":5697300},{"timestamp":1471527000,"date":"2016-08-18","index":10544,"close":96.65,"high":97.12,"low":96.55,"open":96.87,"volume":5250700},{"timestamp":1471613400,"date":"2016-08-19","index":10545,"close":96.39,"high":96.79,"low":96.05,"open":96.4,"volume":6362400},{"timestamp":1471872600,"date":"2016-08-22","index":10546,"close":95.87,"high":96.47,"low":95.65,"open":96.47,"volume":5495300},{"timestamp":1471959000,"date":"2016-08-23","index":10547,"close":95.97,"high":96.43,"low":95.8,"open":96.13,"volume":4996300}]},{"date":"2016-05-10","estimated":1.4,"reported":1.36,"pre":[{"timestamp":1461591000,"date":"2016-04-25","index":10463,"close":104.57,"high":104.62,"low":103.35,"open":103.5,"volume":6117100},{"timestamp":1461677400,"date":"2016-04-26","index":10464,"close":104.89,"high":105.57,"low":104.18,"open":104.58,"volume":6452900},{"timestamp":1461763800,"date":"2016-04-27","index":10465,"close":105.28,"high":105.6,"low":104.76,"open":105.19,"volume":5996100},{"timestamp":1461850200,"date":"2016-04-28","index":10466,"close":104.03,"high":105.49,"low":103.8,"open":104.54,"volume":5658300},{"timestamp":1461936600,"date":"2016-04-29","index":10467,"close":103.26,"high":104.21,"low":102.4,"open":103.95,"volume":7006900},{"timestamp":1462195800,"date":"2016-05-02","index":10468,"close":104.36,"high":104.57,"low":102.8,"open":103.3,"volume":5285700},{"timestamp":1462282200,"date":"2016-05-03","index":10469,"close":103.78,"high":103.99,"low":103.19,"open":103.88,"volume":6243300},{"timestamp":1462368600,"date":"2016-05-04","index":10470,"close":103.67,"high":104.48,"low":103.2,"open":103.31,"volume":6445100},{"timestamp":1462455000,"date":"2016-05-05","index":10471,"close":104.93,"high":105.13,"low":103.45,"open":103.98,"volume":6466000},{"timestamp":1462541400,"date":"2016-05-06","index":10472,"close":105.54,"high":105.74,"low":104.39,"open":104.51,"volume":7407500},{"timestamp":1462800600,"date":"2016-05-09","index":10473,"close":105.34,"high":106.68,"low":104.97,"open":106.01,"volume":8130300}],"post":[{"timestamp":1462887000,"date":"2016-05-10","index":10474,"close":106.6,"high":106.75,"low":105.45,"open":105.53,"volume":15177200},{"timestamp":1462973400,"date":"2016-05-11","index":10475,"close":102.29,"high":102.5,"low":100.62,"open":101.46,"volume":27068100},{"timestamp":1463059800,"date":"2016-05-12","index":10476,"close":101.71,"high":102.85,"low":101.13,"open":102.5,"volume":11251700},{"timestamp":1463146200,"date":"2016-05-13","index":10477,"close":100.52,"high":102.04,"low":100.36,"open":101.71,"volume":9570200},{"timestamp":1463405400,"date":"2016-05-16","index":10478,"close":100.36,"high":100.67,"low":99.37,"open":100.41,"volume":9113000},{"timestamp":1463491800,"date":"2016-05-17","index":10479,"close":99.94,"high":101.29,"low":99.55,"open":100.79,"volume":8694400},{"timestamp":1463578200,"date":"2016-05-18","index":10480,"close":99,"high":99.77,"low":98.36,"open":99.59,"volume":9323100},{"timestamp":1463664600,"date":"2016-05-19","index":10481,"close":98.41,"high":98.61,"low":97.51,"open":98.58,"volume":7063500},{"timestamp":1463751000,"date":"2016-05-20","index":10482,"close":99.78,"high":99.93,"low":98.77,"open":99,"volume":7297000},{"timestamp":1464010200,"date":"2016-05-23","index":10483,"close":99.18,"high":100.33,"low":99.12,"open":99.6,"volume":5588600},{"timestamp":1464096600,"date":"2016-05-24","index":10484,"close":99.51,"high":100.04,"low":99.38,"open":99.45,"volume":5250800}]},{"date":"2016-02-09","estimated":1.45,"reported":1.63,"pre":[{"timestamp":1453732200,"date":"2016-01-25","index":10400,"close":95.29,"high":96.68,"low":95.12,"open":96.42,"volume":7812200},{"timestamp":1453818600,"date":"2016-01-26","index":10401,"close":96.27,"high":96.43,"low":95.09,"open":95.49,"volume":6915600},{"timestamp":1453905000,"date":"2016-01-27","index":10402,"close":94.32,"high":96.63,"low":93.87,"open":96.31,"volume":6328900},{"timestamp":1453991400,"date":"2016-01-28","index":10403,"close":93.53,"high":95.2,"low":92.37,"open":95.2,"volume":7312700},{"timestamp":1454077800,"date":"2016-01-29","index":10404,"close":95.82,"high":95.82,"low":93.63,"open":94.21,"volume":8211600},{"timestamp":1454337000,"date":"2016-02-01","index":10405,"close":95.15,"high":95.71,"low":94.7,"open":95.08,"volume":7027200},{"timestamp":1454423400,"date":"2016-02-02","index":10406,"close":93.12,"high":94.17,"low":92.87,"open":94,"volume":7244400},{"timestamp":1454509800,"date":"2016-02-03","index":10407,"close":95.14,"high":95.41,"low":92.42,"open":94.1,"volume":10878000},{"timestamp":1454596200,"date":"2016-02-04","index":10408,"close":95.43,"high":96.73,"low":94.6,"open":94.87,"volume":8350300},{"timestamp":1454682600,"date":"2016-02-05","index":10409,"close":93.9,"high":95.39,"low":93.47,"open":95.32,"volume":8898500},{"timestamp":1454941800,"date":"2016-02-08","index":10410,"close":92.12,"high":92.96,"low":89.51,"open":92.56,"volume":13750100}],"post":[{"timestamp":1455028200,"date":"2016-02-09","index":10411,"close":92.32,"high":93.2,"low":89.04,"open":90.15,"volume":19237400},{"timestamp":1455114600,"date":"2016-02-10","index":10412,"close":88.85,"high":90.03,"low":86.25,"open":88,"volume":32649800},{"timestamp":1455201000,"date":"2016-02-11","index":10413,"close":90.31,"high":91.06,"low":86.96,"open":87,"volume":17523800},{"timestamp":1455287400,"date":"2016-02-12","index":10414,"close":91.15,"high":91.59,"low":89.61,"open":91.52,"volume":10786100},{"timestamp":1455633000,"date":"2016-02-16","index":10415,"close":92.91,"high":93.31,"low":91.79,"open":92.47,"volume":9050900},{"timestamp":1455719400,"date":"2016-02-17","index":10416,"close":95.5,"high":96.44,"low":93.56,"open":93.67,"volume":12610000},{"timestamp":1455805800,"date":"2016-02-18","index":10417,"close":95.17,"high":96.45,"low":94.45,"open":96.34,"volume":8773900},{"timestamp":1455892200,"date":"2016-02-19","index":10418,"close":95.01,"high":95.72,"low":94.56,"open":95.23,"volume":6838200},{"timestamp":1456151400,"date":"2016-02-22","index":10419,"close":96.37,"high":97,"low":95.01,"open":95.01,"volume":6980400},{"timestamp":1456237800,"date":"2016-02-23","index":10420,"close":95.38,"high":96.82,"low":95.15,"open":96.5,"volume":6253800},{"timestamp":1456324200,"date":"2016-02-24","index":10421,"close":95.43,"high":95.75,"low":93.23,"open":94.65,"volume":6945600}]},{"date":"2015-11-05","estimated":1.14,"reported":1.2,"pre":[{"timestamp":1445434200,"date":"2015-10-21","index":10336,"close":110.09,"high":111.56,"low":110.01,"open":110.67,"volume":8769800},{"timestamp":1445520600,"date":"2015-10-22","index":10337,"close":113.25,"high":113.35,"low":110.39,"open":110.67,"volume":10028900},{"timestamp":1445607000,"date":"2015-10-23","index":10338,"close":113.09,"high":114.21,"low":111.85,"open":114.21,"volume":7928400},{"timestamp":1445866200,"date":"2015-10-26","index":10339,"close":113.52,"high":113.58,"low":112.12,"open":113.07,"volume":5729600},{"timestamp":1445952600,"date":"2015-10-27","index":10340,"close":113.77,"high":114.27,"low":113.25,"open":113.29,"volume":5857600},{"timestamp":1446039000,"date":"2015-10-28","index":10341,"close":114.34,"high":114.46,"low":112.86,"open":113.97,"volume":6452900},{"timestamp":1446125400,"date":"2015-10-29","index":10342,"close":115.04,"high":115.4,"low":114.2,"open":114.34,"volume":6125100},{"timestamp":1446211800,"date":"2015-10-30","index":10343,"close":113.74,"high":115.24,"low":113.67,"open":115,"volume":8501600},{"timestamp":1446474600,"date":"2015-11-02","index":10344,"close":115.04,"high":115.31,"low":114.01,"open":114.49,"volume":6949500},{"timestamp":1446561000,"date":"2015-11-03","index":10345,"close":115.54,"high":116.4,"low":114.54,"open":114.97,"volume":7132100},{"timestamp":1446647400,"date":"2015-11-04","index":10346,"close":113.25,"high":116.83,"low":110.81,"open":116.64,"volume":20740800}],"post":[{"timestamp":1446733800,"date":"2015-11-05","index":10347,"close":113,"high":113.93,"low":111.6,"open":113.26,"volume":14843700},{"timestamp":1446820200,"date":"2015-11-06","index":10348,"close":115.67,"high":116.75,"low":114.57,"open":114.6,"volume":16803400},{"timestamp":1447079400,"date":"2015-11-09","index":10349,"close":116.42,"high":116.73,"low":115.18,"open":115.9,"volume":9317500},{"timestamp":1447165800,"date":"2015-11-10","index":10350,"close":117.42,"high":117.51,"low":115.51,"open":116.17,"volume":8240500},{"timestamp":1447252200,"date":"2015-11-11","index":10351,"close":116.52,"high":117.58,"low":116.43,"open":117.55,"volume":6381700},{"timestamp":1447338600,"date":"2015-11-12","index":10352,"close":116.21,"high":116.99,"low":115,"open":115.6,"volume":7223000},{"timestamp":1447425000,"date":"2015-11-13","index":10353,"close":114.84,"high":116.42,"low":114.38,"open":115.92,"volume":8078100},{"timestamp":1447684200,"date":"2015-11-16","index":10354,"close":115.92,"high":116.08,"low":113.34,"open":113.47,"volume":5770200},{"timestamp":1447770600,"date":"2015-11-17","index":10355,"close":116.13,"high":117.55,"low":115.51,"open":116.11,"volume":6434400},{"timestamp":1447857000,"date":"2015-11-18","index":10356,"close":118.14,"high":118.28,"low":116.05,"open":116.22,"volume":6744600},{"timestamp":1447943400,"date":"2015-11-19","index":10357,"close":118.71,"high":119.16,"low":117.64,"open":118.14,"volume":6101000}]},{"date":"2015-08-04","estimated":1.42,"reported":1.45,"pre":[{"timestamp":1437399000,"date":"2015-07-20","index":10270,"close":119.58,"high":119.9,"low":118.89,"open":119.29,"volume":6951000},{"timestamp":1437485400,"date":"2015-07-21","index":10271,"close":119.31,"high":119.8,"low":118.83,"open":119.76,"volume":4785200},{"timestamp":1437571800,"date":"2015-07-22","index":10272,"close":119.33,"high":119.7,"low":118.93,"open":119.28,"volume":4714100},{"timestamp":1437658200,"date":"2015-07-23","index":10273,"close":118.8,"high":119.67,"low":118.57,"open":119.3,"volume":3347200},{"timestamp":1437744600,"date":"2015-07-24","index":10274,"close":118.91,"high":119.8,"low":118.58,"open":119.35,"volume":4320900},{"timestamp":1438003800,"date":"2015-07-27","index":10275,"close":118.25,"high":118.8,"low":117.78,"open":118.63,"volume":5179300},{"timestamp":1438090200,"date":"2015-07-28","index":10276,"close":118.46,"high":118.9,"low":117.87,"open":118.68,"volume":6447300},{"timestamp":1438176600,"date":"2015-07-29","index":10277,"close":119.84,"high":119.86,"low":118.41,"open":118.85,"volume":6083500},{"timestamp":1438263000,"date":"2015-07-30","index":10278,"close":120.03,"high":120.35,"low":119.01,"open":119.71,"volume":4430100},{"timestamp":1438349400,"date":"2015-07-31","index":10279,"close":120,"high":120.72,"low":119.6,"open":120.12,"volume":5767300},{"timestamp":1438608600,"date":"2015-08-03","index":10280,"close":121.12,"high":121.73,"low":120.17,"open":120.88,"volume":8426900}],"post":[{"timestamp":1438695000,"date":"2015-08-04","index":10281,"close":121.69,"high":122.08,"low":120.61,"open":121.5,"volume":12624400},{"timestamp":1438781400,"date":"2015-08-05","index":10282,"close":110.53,"high":113.95,"low":109.5,"open":110.83,"volume":61011200},{"timestamp":1438867800,"date":"2015-08-06","index":10283,"close":108.55,"high":110.4,"low":104.24,"open":110.4,"volume":57175200},{"timestamp":1438954200,"date":"2015-08-07","index":10284,"close":109.35,"high":109.56,"low":107.66,"open":108.75,"volume":15791600},{"timestamp":1439213400,"date":"2015-08-10","index":10285,"close":111,"high":111,"low":109.74,"open":110,"volume":11617000},{"timestamp":1439299800,"date":"2015-08-11","index":10286,"close":108,"high":110.49,"low":107.95,"open":110.34,"volume":13574000},{"timestamp":1439386200,"date":"2015-08-12","index":10287,"close":106.99,"high":107.44,"low":105.51,"open":107,"volume":16923500},{"timestamp":1439472600,"date":"2015-08-13","index":10288,"close":107.52,"high":108.51,"low":106.75,"open":107.21,"volume":9754500},{"timestamp":1439559000,"date":"2015-08-14","index":10289,"close":107.16,"high":107.67,"low":106.52,"open":107.61,"volume":7104500},{"timestamp":1439818200,"date":"2015-08-17","index":10290,"close":109.05,"high":109.28,"low":106.84,"open":107.3,"volume":7954000},{"timestamp":1439904600,"date":"2015-08-18","index":10291,"close":106.94,"high":108.25,"low":106.8,"open":108.04,"volume":12021500}]},{"date":"2015-05-05","estimated":1.11,"reported":1.23,"pre":[{"timestamp":1429536600,"date":"2015-04-20","index":10207,"close":108.22,"high":108.5,"low":107.32,"open":107.83,"volume":8094200},{"timestamp":1429623000,"date":"2015-04-21","index":10208,"close":107.68,"high":108.99,"low":107.58,"open":108.93,"volume":4579400},{"timestamp":1429709400,"date":"2015-04-22","index":10209,"close":107.94,"high":108.25,"low":106.97,"open":108.02,"volume":4060500},{"timestamp":1429795800,"date":"2015-04-23","index":10210,"close":109,"high":109.9,"low":107.61,"open":107.96,"volume":5983800},{"timestamp":1429882200,"date":"2015-04-24","index":10211,"close":109.53,"high":110.48,"low":109.19,"open":109.53,"volume":6355600},{"timestamp":1430141400,"date":"2015-04-27","index":10212,"close":110.16,"high":111.66,"low":110.07,"open":111.5,"volume":8479100},{"timestamp":1430227800,"date":"2015-04-28","index":10213,"close":109.92,"high":111.15,"low":108.89,"open":110.75,"volume":7324500},{"timestamp":1430314200,"date":"2015-04-29","index":10214,"close":109.81,"high":110.38,"low":109.26,"open":109.66,"volume":6024700},{"timestamp":1430400600,"date":"2015-04-30","index":10215,"close":108.72,"high":110.19,"low":107.68,"open":109.68,"volume":7770300},{"timestamp":1430487000,"date":"2015-05-01","index":10216,"close":110.52,"high":110.67,"low":109.27,"open":109.95,"volume":6205100},{"timestamp":1430746200,"date":"2015-05-04","index":10217,"close":111.03,"high":111.53,"low":110.5,"open":111.48,"volume":7566200}],"post":[{"timestamp":1430832600,"date":"2015-05-05","index":10218,"close":110.81,"high":113.3,"low":110.56,"open":113.27,"volume":14619300},{"timestamp":1430919000,"date":"2015-05-06","index":10219,"close":109.72,"high":111.96,"low":109.22,"open":111.56,"volume":8975300},{"timestamp":1431005400,"date":"2015-05-07","index":10220,"close":109.26,"high":109.78,"low":108.72,"open":109.6,"volume":8291200},{"timestamp":1431091800,"date":"2015-05-08","index":10221,"close":110.11,"high":110.7,"low":109.57,"open":110.26,"volume":6260600},{"timestamp":1431351000,"date":"2015-05-11","index":10222,"close":108.6,"high":110.14,"low":108.49,"open":110.14,"volume":6728500},{"timestamp":1431437400,"date":"2015-05-12","index":10223,"close":109.24,"high":109.66,"low":107.67,"open":108.6,"volume":6345000},{"timestamp":1431523800,"date":"2015-05-13","index":10224,"close":109.19,"high":109.87,"low":108.78,"open":109.7,"volume":4141400},{"timestamp":1431610200,"date":"2015-05-14","index":10225,"close":109.93,"high":110,"low":109.01,"open":109.69,"volume":4662000},{"timestamp":1431696600,"date":"2015-05-15","index":10226,"close":110.3,"high":110.69,"low":109.68,"open":110.1,"volume":5852200},{"timestamp":1431955800,"date":"2015-05-18","index":10227,"close":110.33,"high":110.74,"low":110.01,"open":110.47,"volume":4868900},{"timestamp":1432042200,"date":"2015-05-19","index":10228,"close":110.56,"high":110.99,"low":110.47,"open":110.69,"volume":4549600}]},{"date":"2015-02-03","estimated":1.07,"reported":1.27,"pre":[{"timestamp":1421418600,"date":"2015-01-16","index":10144,"close":95.18,"high":95.23,"low":93.98,"open":94,"volume":6117000},{"timestamp":1421764200,"date":"2015-01-20","index":10145,"close":94.74,"high":95.39,"low":93.75,"open":95.22,"volume":7940600},{"timestamp":1421850600,"date":"2015-01-21","index":10146,"close":94.17,"high":94.74,"low":93.82,"open":94.37,"volume":7474700},{"timestamp":1421937000,"date":"2015-01-22","index":10147,"close":95.15,"high":95.39,"low":94.01,"open":94.58,"volume":7014200},{"timestamp":1422023400,"date":"2015-01-23","index":10148,"close":94.72,"high":95.53,"low":94.43,"open":94.92,"volume":4664700},{"timestamp":1422282600,"date":"2015-01-26","index":10149,"close":94.97,"high":95,"low":93.93,"open":94.45,"volume":5446900},{"timestamp":1422369000,"date":"2015-01-27","index":10150,"close":93.97,"high":94.74,"low":93.36,"open":93.94,"volume":5390000},{"timestamp":1422455400,"date":"2015-01-28","index":10151,"close":92.67,"high":94.47,"low":92.61,"open":94.14,"volume":6198400},{"timestamp":1422541800,"date":"2015-01-29","index":10152,"close":93.22,"high":93.5,"low":91.52,"open":93.11,"volume":7681700},{"timestamp":1422628200,"date":"2015-01-30","index":10153,"close":90.96,"high":92.94,"low":90.83,"open":92.5,"volume":10212300},{"timestamp":1422887400,"date":"2015-02-02","index":10154,"close":91.93,"high":92.05,"low":90.06,"open":91.3,"volume":9392000}],"post":[{"timestamp":1422973800,"date":"2015-02-03","index":10155,"close":94.1,"high":94.11,"low":92.19,"open":92.43,"volume":12329100},{"timestamp":1423060200,"date":"2015-02-04","index":10156,"close":101.28,"high":101.94,"low":98.82,"open":99.39,"volume":32640500},{"timestamp":1423146600,"date":"2015-02-05","index":10157,"close":102.64,"high":102.84,"low":100.51,"open":100.76,"volume":14089500},{"timestamp":1423233000,"date":"2015-02-06","index":10158,"close":102.02,"high":102.99,"low":101.65,"open":102.67,"volume":8535200},{"timestamp":1423492200,"date":"2015-02-09","index":10159,"close":101.73,"high":102.5,"low":101.45,"open":101.8,"volume":5461800},{"timestamp":1423578600,"date":"2015-02-10","index":10160,"close":101.92,"high":102.19,"low":101.18,"open":101.96,"volume":5726300},{"timestamp":1423665000,"date":"2015-02-11","index":10161,"close":101.87,"high":102.02,"low":101.07,"open":102.01,"volume":5868200},{"timestamp":1423751400,"date":"2015-02-12","index":10162,"close":103.58,"high":103.85,"low":101.7,"open":102.16,"volume":6816800},{"timestamp":1423837800,"date":"2015-02-13","index":10163,"close":104.17,"high":104.41,"low":103.43,"open":103.73,"volume":5175600},{"timestamp":1424183400,"date":"2015-02-17","index":10164,"close":104.12,"high":104.45,"low":103.57,"open":104.23,"volume":4759300},{"timestamp":1424269800,"date":"2015-02-18","index":10165,"close":103.86,"high":104.33,"low":103.4,"open":103.4,"volume":3760200}]},{"date":"2014-11-06","estimated":0.89,"reported":0.89,"pre":[{"timestamp":1413984600,"date":"2014-10-22","index":10085,"close":87.1,"high":88.61,"low":86.98,"open":87.94,"volume":9314500},{"timestamp":1414071000,"date":"2014-10-23","index":10086,"close":87.99,"high":88.63,"low":87.76,"open":88.21,"volume":7245300},{"timestamp":1414157400,"date":"2014-10-24","index":10087,"close":88.61,"high":88.66,"low":87.58,"open":87.91,"volume":4937500},{"timestamp":1414416600,"date":"2014-10-27","index":10088,"close":88.45,"high":88.99,"low":88.24,"open":88.47,"volume":5644300},{"timestamp":1414503000,"date":"2014-10-28","index":10089,"close":89.93,"high":89.96,"low":88.95,"open":89.04,"volume":4554400},{"timestamp":1414589400,"date":"2014-10-29","index":10090,"close":89.53,"high":90.25,"low":88.95,"open":89.84,"volume":5442100},{"timestamp":1414675800,"date":"2014-10-30","index":10091,"close":90.22,"high":90.54,"low":88.91,"open":89.44,"volume":4445300},{"timestamp":1414762200,"date":"2014-10-31","index":10092,"close":91.38,"high":91.98,"low":90.75,"open":91.51,"volume":7472200},{"timestamp":1415025000,"date":"2014-11-03","index":10093,"close":91.71,"high":91.82,"low":91,"open":91.24,"volume":5447700},{"timestamp":1415111400,"date":"2014-11-04","index":10094,"close":90.35,"high":91.98,"low":89.8,"open":91.97,"volume":7928500},{"timestamp":1415197800,"date":"2014-11-05","index":10095,"close":91,"high":91.6,"low":89.59,"open":91.6,"volume":7021000}],"post":[{"timestamp":1415284200,"date":"2014-11-06","index":10096,"close":92,"high":92,"low":91.15,"open":91.29,"volume":9938800},{"timestamp":1415370600,"date":"2014-11-07","index":10097,"close":90,"high":90.02,"low":88.65,"open":89.39,"volume":16176300},{"timestamp":1415629800,"date":"2014-11-10","index":10098,"close":89.78,"high":90.42,"low":88.95,"open":90.24,"volume":8155700},{"timestamp":1415716200,"date":"2014-11-11","index":10099,"close":89.98,"high":90.03,"low":89.13,"open":90.01,"volume":5896800},{"timestamp":1415802600,"date":"2014-11-12","index":10100,"close":89.9,"high":90.12,"low":89.33,"open":89.77,"volume":5262500},{"timestamp":1415889000,"date":"2014-11-13","index":10101,"close":90.49,"high":90.71,"low":90.03,"open":90.1,"volume":5098800},{"timestamp":1415975400,"date":"2014-11-14","index":10102,"close":90.8,"high":90.85,"low":90.38,"open":90.68,"volume":4281100},{"timestamp":1416234600,"date":"2014-11-17","index":10103,"close":90.41,"high":90.78,"low":90.05,"open":90.5,"volume":4148400},{"timestamp":1416321000,"date":"2014-11-18","index":10104,"close":90.28,"high":90.69,"low":90.13,"open":90.33,"volume":4461600},{"timestamp":1416407400,"date":"2014-11-19","index":10105,"close":89.82,"high":90.28,"low":89.19,"open":90.26,"volume":7710000},{"timestamp":1416493800,"date":"2014-11-20","index":10106,"close":88.9,"high":89.46,"low":88.75,"open":89.25,"volume":8604000}]},{"date":"2014-08-05","estimated":1.17,"reported":1.28,"pre":[{"timestamp":1405949400,"date":"2014-07-21","index":10019,"close":85.74,"high":86,"low":85.5,"open":85.81,"volume":4799800},{"timestamp":1406035800,"date":"2014-07-22","index":10020,"close":86.21,"high":86.56,"low":85.51,"open":86.37,"volume":4984200},{"timestamp":1406122200,"date":"2014-07-23","index":10021,"close":86.04,"high":86.53,"low":85.76,"open":86.31,"volume":3650200},{"timestamp":1406208600,"date":"2014-07-24","index":10022,"close":86.8,"high":86.96,"low":86.31,"open":86.5,"volume":4168200},{"timestamp":1406295000,"date":"2014-07-25","index":10023,"close":86.23,"high":86.7,"low":86.05,"open":86.3,"volume":4659800},{"timestamp":1406554200,"date":"2014-07-28","index":10024,"close":87.15,"high":87.22,"low":85.81,"open":86.43,"volume":4546800},{"timestamp":1406640600,"date":"2014-07-29","index":10025,"close":86.2,"high":87.3,"low":86.16,"open":87.29,"volume":5478700},{"timestamp":1406727000,"date":"2014-07-30","index":10026,"close":87.21,"high":87.27,"low":86.09,"open":86.62,"volume":7294200},{"timestamp":1406813400,"date":"2014-07-31","index":10027,"close":85.88,"high":86.95,"low":85.69,"open":86.59,"volume":6342400},{"timestamp":1406899800,"date":"2014-08-01","index":10028,"close":85.38,"high":86.01,"low":85.21,"open":85.39,"volume":6759200},{"timestamp":1407159000,"date":"2014-08-04","index":10029,"close":87.24,"high":87.52,"low":86.01,"open":86.17,"volume":8262700}],"post":[{"timestamp":1407245400,"date":"2014-08-05","index":10030,"close":86.75,"high":87.24,"low":86.02,"open":87.14,"volume":9361800},{"timestamp":1407331800,"date":"2014-08-06","index":10031,"close":86.59,"high":87.62,"low":86.17,"open":86.18,"volume":9789500},{"timestamp":1407418200,"date":"2014-08-07","index":10032,"close":85.51,"high":87.01,"low":85.23,"open":86.99,"volume":7916900},{"timestamp":1407504600,"date":"2014-08-08","index":10033,"close":86.85,"high":86.89,"low":85.62,"open":85.65,"volume":6382700},{"timestamp":1407763800,"date":"2014-08-11","index":10034,"close":87.5,"high":87.98,"low":87.05,"open":87.07,"volume":5047900},{"timestamp":1407850200,"date":"2014-08-12","index":10035,"close":87.21,"high":87.62,"low":86.78,"open":87.15,"volume":4510100},{"timestamp":1407936600,"date":"2014-08-13","index":10036,"close":87.6,"high":87.95,"low":87.42,"open":87.74,"volume":4532300},{"timestamp":1408023000,"date":"2014-08-14","index":10037,"close":88.61,"high":88.91,"low":87.81,"open":88.03,"volume":8218000},{"timestamp":1408109400,"date":"2014-08-15","index":10038,"close":89.28,"high":89.47,"low":88.69,"open":89.02,"volume":8211000},{"timestamp":1408368600,"date":"2014-08-18","index":10039,"close":89.97,"high":90.37,"low":89.58,"open":89.66,"volume":4973300},{"timestamp":1408455000,"date":"2014-08-19","index":10040,"close":90.09,"high":90.29,"low":89.64,"open":90.13,"volume":4153000}]},{"date":"2014-05-06","estimated":0.96,"reported":1.11,"pre":[{"timestamp":1398087000,"date":"2014-04-21","index":9956,"close":79.11,"high":79.98,"low":78.69,"open":79.96,"volume":7080300},{"timestamp":1398173400,"date":"2014-04-22","index":9957,"close":79.45,"high":79.89,"low":79.21,"open":79.22,"volume":5876000},{"timestamp":1398259800,"date":"2014-04-23","index":9958,"close":79.52,"high":79.95,"low":78.97,"open":79.53,"volume":4148600},{"timestamp":1398346200,"date":"2014-04-24","index":9959,"close":79.59,"high":80.06,"low":79.11,"open":79.74,"volume":4632700},{"timestamp":1398432600,"date":"2014-04-25","index":9960,"close":78.23,"high":79.46,"low":78.16,"open":79.46,"volume":6193300},{"timestamp":1398691800,"date":"2014-04-28","index":9961,"close":77.78,"high":79.06,"low":76.88,"open":78.76,"volume":7522700},{"timestamp":1398778200,"date":"2014-04-29","index":9962,"close":78.64,"high":78.68,"low":77.74,"open":78.35,"volume":4608700},{"timestamp":1398864600,"date":"2014-04-30","index":9963,"close":79.34,"high":79.53,"low":78.18,"open":78.5,"volume":6550200},{"timestamp":1398951000,"date":"2014-05-01","index":9964,"close":79.56,"high":79.87,"low":79.26,"open":79.35,"volume":6486800},{"timestamp":1399037400,"date":"2014-05-02","index":9965,"close":80.31,"high":80.55,"low":79.62,"open":79.62,"volume":7599300},{"timestamp":1399296600,"date":"2014-05-05","index":9966,"close":81.22,"high":81.31,"low":79.8,"open":80.42,"volume":5669800}],"post":[{"timestamp":1399383000,"date":"2014-05-06","index":9967,"close":81.03,"high":81.63,"low":80.8,"open":81.59,"volume":10696500},{"timestamp":1399469400,"date":"2014-05-07","index":9968,"close":80.29,"high":82.44,"low":80.12,"open":81.65,"volume":11906800},{"timestamp":1399555800,"date":"2014-05-08","index":9969,"close":81.6,"high":82.27,"low":80.07,"open":80.21,"volume":9257700},{"timestamp":1399642200,"date":"2014-05-09","index":9970,"close":81.95,"high":82.02,"low":80.9,"open":81.27,"volume":5376600},{"timestamp":1399901400,"date":"2014-05-12","index":9971,"close":82.42,"high":82.94,"low":82.08,"open":82.08,"volume":5704400},{"timestamp":1399987800,"date":"2014-05-13","index":9972,"close":82.08,"high":82.75,"low":81.75,"open":82.43,"volume":5274700},{"timestamp":1400074200,"date":"2014-05-14","index":9973,"close":80.92,"high":82.18,"low":80.63,"open":81.77,"volume":6192000},{"timestamp":1400160600,"date":"2014-05-15","index":9974,"close":80.15,"high":80.83,"low":79.21,"open":80.64,"volume":7687700},{"timestamp":1400247000,"date":"2014-05-16","index":9975,"close":80.39,"high":80.42,"low":79.34,"open":80.17,"volume":5823700},{"timestamp":1400506200,"date":"2014-05-19","index":9976,"close":81.05,"high":81.38,"low":80.14,"open":80.43,"volume":4896900},{"timestamp":1400592600,"date":"2014-05-20","index":9977,"close":81.09,"high":81.76,"low":80.52,"open":80.94,"volume":6023200}]},{"date":"2014-02-05","estimated":0.92,"reported":1.04,"pre":[{"timestamp":1390314600,"date":"2014-01-21","index":9894,"close":74.2,"high":74.88,"low":73.3,"open":73.99,"volume":7507100},{"timestamp":1390401000,"date":"2014-01-22","index":9895,"close":75.31,"high":75.43,"low":74.05,"open":74.08,"volume":6795100},{"timestamp":1390487400,"date":"2014-01-23","index":9896,"close":74.79,"high":74.95,"low":74.15,"open":74.53,"volume":6280900},{"timestamp":1390573800,"date":"2014-01-24","index":9897,"close":72.72,"high":74.23,"low":72.72,"open":74.1,"volume":7334900},{"timestamp":1390833000,"date":"2014-01-27","index":9898,"close":72.25,"high":72.91,"low":71.72,"open":72.47,"volume":7415100},{"timestamp":1390919400,"date":"2014-01-28","index":9899,"close":72.88,"high":73,"low":72.24,"open":72.26,"volume":5508400},{"timestamp":1391005800,"date":"2014-01-29","index":9900,"close":71.33,"high":72.24,"low":71.12,"open":71.97,"volume":8604800},{"timestamp":1391092200,"date":"2014-01-30","index":9901,"close":73.22,"high":73.63,"low":72,"open":72.09,"volume":7550500},{"timestamp":1391178600,"date":"2014-01-31","index":9902,"close":72.61,"high":73.32,"low":71.8,"open":72.2,"volume":7748500},{"timestamp":1391437800,"date":"2014-02-03","index":9903,"close":69.99,"high":72.73,"low":69.85,"open":72.66,"volume":11964800},{"timestamp":1391524200,"date":"2014-02-04","index":9904,"close":71.05,"high":71.25,"low":69.88,"open":70.94,"volume":11278800}],"post":[{"timestamp":1391610600,"date":"2014-02-05","index":9905,"close":71.76,"high":72.05,"low":70.37,"open":72.05,"volume":11573300},{"timestamp":1391697000,"date":"2014-02-06","index":9906,"close":75.56,"high":76.73,"low":74.78,"open":75.61,"volume":19821900},{"timestamp":1391783400,"date":"2014-02-07","index":9907,"close":75.67,"high":75.7,"low":74.61,"open":75.08,"volume":11480100},{"timestamp":1392042600,"date":"2014-02-10","index":9908,"close":77.06,"high":77.31,"low":75.57,"open":75.67,"volume":8781600},{"timestamp":1392129000,"date":"2014-02-11","index":9909,"close":77.79,"high":77.92,"low":77.11,"open":77.15,"volume":8186200},{"timestamp":1392215400,"date":"2014-02-12","index":9910,"close":77.91,"high":78.01,"low":77.64,"open":77.66,"volume":6329500},{"timestamp":1392301800,"date":"2014-02-13","index":9911,"close":77.9,"high":78.24,"low":77.2,"open":77.52,"volume":5955400},{"timestamp":1392388200,"date":"2014-02-14","index":9912,"close":79.23,"high":79.47,"low":77.77,"open":77.88,"volume":7001100},{"timestamp":1392733800,"date":"2014-02-18","index":9913,"close":79.58,"high":80,"low":79.43,"open":79.5,"volume":6136500},{"timestamp":1392820200,"date":"2014-02-19","index":9914,"close":78.87,"high":79.78,"low":78.8,"open":79.5,"volume":7024000},{"timestamp":1392906600,"date":"2014-02-20","index":9915,"close":79.19,"high":79.65,"low":78.84,"open":79.21,"volume":5748700}]},{"date":"2013-11-07","estimated":0.76,"reported":0.77,"pre":[{"timestamp":1382535000,"date":"2013-10-23","index":9834,"close":68.12,"high":69.2,"low":68.02,"open":68.81,"volume":5864500},{"timestamp":1382621400,"date":"2013-10-24","index":9835,"close":69.05,"high":69.19,"low":68.02,"open":68.18,"volume":6045400},{"timestamp":1382707800,"date":"2013-10-25","index":9836,"close":69.26,"high":69.87,"low":68.97,"open":69.32,"volume":6613300},{"timestamp":1382967000,"date":"2013-10-28","index":9837,"close":69,"high":69.48,"low":68.92,"open":69.35,"volume":4469200},{"timestamp":1383053400,"date":"2013-10-29","index":9838,"close":68.92,"high":69.39,"low":68.78,"open":69.12,"volume":4450200},{"timestamp":1383139800,"date":"2013-10-30","index":9839,"close":68.47,"high":69.3,"low":67.93,"open":69.22,"volume":5816100},{"timestamp":1383226200,"date":"2013-10-31","index":9840,"close":68.59,"high":69.3,"low":68.35,"open":68.47,"volume":5706100},{"timestamp":1383312600,"date":"2013-11-01","index":9841,"close":69.01,"high":69.18,"low":68.5,"open":68.71,"volume":5008600},{"timestamp":1383575400,"date":"2013-11-04","index":9842,"close":68.81,"high":69.55,"low":68.41,"open":69.41,"volume":4790200},{"timestamp":1383661800,"date":"2013-11-05","index":9843,"close":68.85,"high":69.06,"low":68.06,"open":68.77,"volume":5140600},{"timestamp":1383748200,"date":"2013-11-06","index":9844,"close":69,"high":69.62,"low":68.62,"open":69.18,"volume":6503200}],"post":[{"timestamp":1383834600,"date":"2013-11-07","index":9845,"close":67.15,"high":69.34,"low":67.09,"open":69.34,"volume":10496300},{"timestamp":1383921000,"date":"2013-11-08","index":9846,"close":68.58,"high":69.41,"low":66.72,"open":66.87,"volume":16182800},{"timestamp":1384180200,"date":"2013-11-11","index":9847,"close":68.34,"high":68.74,"low":68.19,"open":68.48,"volume":4954000},{"timestamp":1384266600,"date":"2013-11-12","index":9848,"close":67.77,"high":68.45,"low":67.42,"open":68.33,"volume":6586700},{"timestamp":1384353000,"date":"2013-11-13","index":9849,"close":68.97,"high":68.99,"low":67.3,"open":67.43,"volume":5681000},{"timestamp":1384439400,"date":"2013-11-14","index":9850,"close":70.02,"high":70.15,"low":69,"open":69.14,"volume":7246600},{"timestamp":1384525800,"date":"2013-11-15","index":9851,"close":70,"high":70.17,"low":69.55,"open":69.77,"volume":6184400},{"timestamp":1384785000,"date":"2013-11-18","index":9852,"close":69.5,"high":70.09,"low":69.33,"open":70.06,"volume":4904400},{"timestamp":1384871400,"date":"2013-11-19","index":9853,"close":69.12,"high":69.72,"low":69.04,"open":69.49,"volume":4801700},{"timestamp":1384957800,"date":"2013-11-20","index":9854,"close":69.23,"high":69.92,"low":69.08,"open":69.12,"volume":4726800},{"timestamp":1385044200,"date":"2013-11-21","index":9855,"close":69.94,"high":70.01,"low":69.27,"open":69.46,"volume":4498300}]},{"date":"2013-08-06","estimated":1.01,"reported":1.03,"pre":[{"timestamp":1374499800,"date":"2013-07-22","index":9768,"close":64.4,"high":65.33,"low":64.26,"open":65.15,"volume":5973600},{"timestamp":1374586200,"date":"2013-07-23","index":9769,"close":64.45,"high":64.77,"low":64.33,"open":64.6,"volume":4534500},{"timestamp":1374672600,"date":"2013-07-24","index":9770,"close":64.64,"high":65.12,"low":64.53,"open":64.59,"volume":5326800},{"timestamp":1374759000,"date":"2013-07-25","index":9771,"close":64.55,"high":64.74,"low":64.26,"open":64.32,"volume":5407800},{"timestamp":1374845400,"date":"2013-07-26","index":9772,"close":64.98,"high":65.07,"low":64.11,"open":64.47,"volume":4949600},{"timestamp":1375104600,"date":"2013-07-29","index":9773,"close":64.61,"high":65.03,"low":64.47,"open":64.8,"volume":3805800},{"timestamp":1375191000,"date":"2013-07-30","index":9774,"close":64.18,"high":64.87,"low":64.1,"open":64.7,"volume":6210500},{"timestamp":1375277400,"date":"2013-07-31","index":9775,"close":64.65,"high":65.12,"low":64.38,"open":64.43,"volume":7155300},{"timestamp":1375363800,"date":"2013-08-01","index":9776,"close":65.36,"high":65.87,"low":65.13,"open":65.16,"volume":6338100},{"timestamp":1375450200,"date":"2013-08-02","index":9777,"close":66.51,"high":66.59,"low":65.33,"open":65.56,"volume":6098500},{"timestamp":1375709400,"date":"2013-08-05","index":9778,"close":66.02,"high":66.54,"low":65.61,"open":66.5,"volume":7265800}],"post":[{"timestamp":1375795800,"date":"2013-08-06","index":9779,"close":67.05,"high":67.16,"low":65.97,"open":66.09,"volume":11546300},{"timestamp":1375882200,"date":"2013-08-07","index":9780,"close":65.91,"high":66.3,"low":64.12,"open":64.93,"volume":16970500},{"timestamp":1375968600,"date":"2013-08-08","index":9781,"close":65.75,"high":66.46,"low":65.2,"open":66.34,"volume":8826400},{"timestamp":1376055000,"date":"2013-08-09","index":9782,"close":64.73,"high":65.75,"low":64.6,"open":65.47,"volume":7945500},{"timestamp":1376314200,"date":"2013-08-12","index":9783,"close":63.93,"high":64.43,"low":63.67,"open":64.26,"volume":8004900},{"timestamp":1376400600,"date":"2013-08-13","index":9784,"close":63.98,"high":64.26,"low":63.41,"open":64.26,"volume":6025100},{"timestamp":1376487000,"date":"2013-08-14","index":9785,"close":63.96,"high":64.17,"low":63.47,"open":63.95,"volume":6413700},{"timestamp":1376573400,"date":"2013-08-15","index":9786,"close":62.38,"high":63.32,"low":62.2,"open":63.28,"volume":9014100},{"timestamp":1376659800,"date":"2013-08-16","index":9787,"close":62.17,"high":62.5,"low":61.71,"open":61.97,"volume":8238800},{"timestamp":1376919000,"date":"2013-08-19","index":9788,"close":61.83,"high":62.18,"low":61.83,"open":62.15,"volume":5659900},{"timestamp":1377005400,"date":"2013-08-20","index":9789,"close":61.88,"high":62.39,"low":61.79,"open":61.79,"volume":5192100}]},{"date":"2013-05-07","estimated":0.77,"reported":0.79,"pre":[{"timestamp":1366637400,"date":"2013-04-22","index":9705,"close":62.01,"high":62.1,"low":61.15,"open":61.59,"volume":6306900},{"timestamp":1366723800,"date":"2013-04-23","index":9706,"close":62.59,"high":62.62,"low":61.54,"open":62.4,"volume":6260800},{"timestamp":1366810200,"date":"2013-04-24","index":9707,"close":61.94,"high":62.9,"low":61.59,"open":62.71,"volume":7335400},{"timestamp":1366896600,"date":"2013-04-25","index":9708,"close":62,"high":62.17,"low":61.55,"open":62.01,"volume":6680900},{"timestamp":1366983000,"date":"2013-04-26","index":9709,"close":61.87,"high":62.29,"low":61.55,"open":62.06,"volume":7038500},{"timestamp":1367242200,"date":"2013-04-29","index":9710,"close":63,"high":63.25,"low":62.59,"open":62.82,"volume":7203900},{"timestamp":1367328600,"date":"2013-04-30","index":9711,"close":62.84,"high":63.08,"low":62.44,"open":62.93,"volume":8528800},{"timestamp":1367415000,"date":"2013-05-01","index":9712,"close":63.21,"high":63.5,"low":62.8,"open":62.88,"volume":7468900},{"timestamp":1367501400,"date":"2013-05-02","index":9713,"close":63.88,"high":63.93,"low":63.11,"open":63.4,"volume":5249600},{"timestamp":1367587800,"date":"2013-05-03","index":9714,"close":64.8,"high":64.85,"low":63.88,"open":64.18,"volume":9196000},{"timestamp":1367847000,"date":"2013-05-06","index":9715,"close":65.06,"high":65.59,"low":64.51,"open":65.09,"volume":10239600}],"post":[{"timestamp":1367933400,"date":"2013-05-07","index":9716,"close":66.07,"high":66.09,"low":64.77,"open":65.44,"volume":14539100},{"timestamp":1368019800,"date":"2013-05-08","index":9717,"close":65.99,"high":66,"low":64.56,"open":66,"volume":17803200},{"timestamp":1368106200,"date":"2013-05-09","index":9718,"close":66.67,"high":67.11,"low":65.51,"open":65.73,"volume":11325000},{"timestamp":1368192600,"date":"2013-05-10","index":9719,"close":67.2,"high":67.43,"low":66.34,"open":66.69,"volume":8654000},{"timestamp":1368451800,"date":"2013-05-13","index":9720,"close":67.32,"high":67.52,"low":66.92,"open":66.96,"volume":5195000},{"timestamp":1368538200,"date":"2013-05-14","index":9721,"close":67.47,"high":67.49,"low":66.98,"open":67.43,"volume":9675400},{"timestamp":1368624600,"date":"2013-05-15","index":9722,"close":67.67,"high":67.79,"low":67.18,"open":67.42,"volume":7925900},{"timestamp":1368711000,"date":"2013-05-16","index":9723,"close":66.47,"high":67.89,"low":66.2,"open":67.62,"volume":8473100},{"timestamp":1368797400,"date":"2013-05-17","index":9724,"close":66.58,"high":66.58,"low":65.68,"open":66.16,"volume":9160100},{"timestamp":1369056600,"date":"2013-05-20","index":9725,"close":66.12,"high":66.6,"low":66.05,"open":66.58,"volume":5893300},{"timestamp":1369143000,"date":"2013-05-21","index":9726,"close":65.83,"high":66.4,"low":65.71,"open":66.35,"volume":7359100}]},{"date":"2013-02-05","estimated":0.76,"reported":0.79,"pre":[{"timestamp":1358519400,"date":"2013-01-18","index":9642,"close":52.34,"high":52.34,"low":51.81,"open":52.24,"volume":8490900},{"timestamp":1358865000,"date":"2013-01-22","index":9643,"close":52.73,"high":52.8,"low":52.18,"open":52.39,"volume":6635200},{"timestamp":1358951400,"date":"2013-01-23","index":9644,"close":53.95,"high":54.16,"low":52.78,"open":52.86,"volume":13842700},{"timestamp":1359037800,"date":"2013-01-24","index":9645,"close":53.95,"high":54.87,"low":53.92,"open":54.03,"volume":13608000},{"timestamp":1359124200,"date":"2013-01-25","index":9646,"close":54.38,"high":54.56,"low":53.61,"open":53.8,"volume":7939400},{"timestamp":1359383400,"date":"2013-01-28","index":9647,"close":54.36,"high":54.56,"low":54.1,"open":54.28,"volume":7133500},{"timestamp":1359469800,"date":"2013-01-29","index":9648,"close":53.99,"high":54.21,"low":53.53,"open":54.15,"volume":7786400},{"timestamp":1359556200,"date":"2013-01-30","index":9649,"close":53.79,"high":54,"low":53.55,"open":53.85,"volume":9821800},{"timestamp":1359642600,"date":"2013-01-31","index":9650,"close":53.88,"high":54.25,"low":53.65,"open":53.84,"volume":7333900},{"timestamp":1359729000,"date":"2013-02-01","index":9651,"close":54.59,"high":54.87,"low":54.15,"open":54.18,"volume":9552300},{"timestamp":1359988200,"date":"2013-02-04","index":9652,"close":53.9,"high":54.5,"low":53.8,"open":54.16,"volume":7717400}],"post":[{"timestamp":1360074600,"date":"2013-02-05","index":9653,"close":54.29,"high":54.41,"low":54,"open":54.36,"volume":10246400},{"timestamp":1360161000,"date":"2013-02-06","index":9654,"close":54.52,"high":55.5,"low":54.41,"open":55.4,"volume":26833600},{"timestamp":1360247400,"date":"2013-02-07","index":9655,"close":54.36,"high":54.48,"low":53.41,"open":54.07,"volume":11723200},{"timestamp":1360333800,"date":"2013-02-08","index":9656,"close":54.66,"high":54.72,"low":54.31,"open":54.38,"volume":9584300},{"timestamp":1360593000,"date":"2013-02-11","index":9657,"close":54.75,"high":54.98,"low":54.59,"open":54.65,"volume":6358600},{"timestamp":1360679400,"date":"2013-02-12","index":9658,"close":54.95,"high":55.05,"low":54.69,"open":54.77,"volume":8758100},{"timestamp":1360765800,"date":"2013-02-13","index":9659,"close":54.96,"high":55.3,"low":54.67,"open":55.08,"volume":5701400},{"timestamp":1360852200,"date":"2013-02-14","index":9660,"close":54.88,"high":55.17,"low":54.71,"open":54.92,"volume":8564500},{"timestamp":1360938600,"date":"2013-02-15","index":9661,"close":55.61,"high":55.62,"low":54.89,"open":55.05,"volume":17783400},{"timestamp":1361284200,"date":"2013-02-19","index":9662,"close":55.73,"high":55.95,"low":55.57,"open":55.58,"volume":7780500},{"timestamp":1361370600,"date":"2013-02-20","index":9663,"close":54.6,"high":55.82,"low":54.56,"open":55.62,"volume":8460700}]},{"date":"2012-11-08","estimated":0.68,"reported":0.68,"pre":[{"timestamp":1350912600,"date":"2012-10-22","index":9583,"close":51.79,"high":52.05,"low":51.4,"open":51.81,"volume":6131800},{"timestamp":1350999000,"date":"2012-10-23","index":9584,"close":50.76,"high":51.35,"low":50.75,"open":51.33,"volume":8531000},{"timestamp":1351085400,"date":"2012-10-24","index":9585,"close":50.65,"high":51.08,"low":50.56,"open":50.95,"volume":6069500},{"timestamp":1351171800,"date":"2012-10-25","index":9586,"close":50.26,"high":51.03,"low":49.96,"open":50.93,"volume":6794100},{"timestamp":1351258200,"date":"2012-10-26","index":9587,"close":50.08,"high":50.54,"low":49.52,"open":50.36,"volume":8359800},{"timestamp":1351690200,"date":"2012-10-31","index":9588,"close":49.12,"high":51.24,"low":48.8,"open":51.15,"volume":20702900},{"timestamp":1351776600,"date":"2012-11-01","index":9589,"close":49.78,"high":50.31,"low":49.28,"open":49.28,"volume":10582900},{"timestamp":1351863000,"date":"2012-11-02","index":9590,"close":49.86,"high":50.99,"low":49.77,"open":50.63,"volume":14027500},{"timestamp":1352125800,"date":"2012-11-05","index":9591,"close":50.32,"high":50.86,"low":49.82,"open":50.81,"volume":9575100},{"timestamp":1352212200,"date":"2012-11-06","index":9592,"close":50.47,"high":50.7,"low":50.08,"open":50.57,"volume":7691200},{"timestamp":1352298600,"date":"2012-11-07","index":9593,"close":50.08,"high":50.65,"low":49.59,"open":50.65,"volume":8533200}],"post":[{"timestamp":1352385000,"date":"2012-11-08","index":9594,"close":50.04,"high":50.84,"low":49.92,"open":50.09,"volume":11124200},{"timestamp":1352471400,"date":"2012-11-09","index":9595,"close":47.06,"high":47.95,"low":46.53,"open":46.99,"volume":34216900},{"timestamp":1352730600,"date":"2012-11-12","index":9596,"close":47.45,"high":47.63,"low":46.96,"open":47.49,"volume":12344500},{"timestamp":1352817000,"date":"2012-11-13","index":9597,"close":47.96,"high":48.42,"low":47.28,"open":47.28,"volume":12269300},{"timestamp":1352903400,"date":"2012-11-14","index":9598,"close":47.17,"high":48.04,"low":47.05,"open":48.03,"volume":9776400},{"timestamp":1352989800,"date":"2012-11-15","index":9599,"close":47.47,"high":47.64,"low":46.96,"open":47.24,"volume":11416900},{"timestamp":1353076200,"date":"2012-11-16","index":9600,"close":47.42,"high":47.76,"low":47.05,"open":47.59,"volume":9833400},{"timestamp":1353335400,"date":"2012-11-19","index":9601,"close":47.91,"high":48.03,"low":47.45,"open":47.7,"volume":8512400},{"timestamp":1353421800,"date":"2012-11-20","index":9602,"close":48.44,"high":48.5,"low":47.66,"open":47.78,"volume":7465100},{"timestamp":1353508200,"date":"2012-11-21","index":9603,"close":48.68,"high":48.95,"low":48.4,"open":48.5,"volume":6763300},{"timestamp":1353681000,"date":"2012-11-23","index":9604,"close":49.26,"high":49.28,"low":48.8,"open":48.89,"volume":3353600}]},{"date":"2012-08-07","estimated":0.93,"reported":1.01,"pre":[{"timestamp":1343050200,"date":"2012-07-23","index":9519,"close":47.98,"high":48.06,"low":47.42,"open":47.77,"volume":8333100},{"timestamp":1343136600,"date":"2012-07-24","index":9520,"close":48.16,"high":48.33,"low":47.69,"open":48.03,"volume":8955100},{"timestamp":1343223000,"date":"2012-07-25","index":9521,"close":48.3,"high":48.64,"low":48.01,"open":48.33,"volume":7034000},{"timestamp":1343309400,"date":"2012-07-26","index":9522,"close":49.71,"high":49.87,"low":49.06,"open":49.06,"volume":10497100},{"timestamp":1343395800,"date":"2012-07-27","index":9523,"close":49.94,"high":50.54,"low":49.69,"open":49.89,"volume":16174800},{"timestamp":1343655000,"date":"2012-07-30","index":9524,"close":49.8,"high":50.14,"low":49.65,"open":49.95,"volume":8890600},{"timestamp":1343741400,"date":"2012-07-31","index":9525,"close":49.14,"high":49.85,"low":49.09,"open":49.78,"volume":10503000},{"timestamp":1343827800,"date":"2012-08-01","index":9526,"close":48.82,"high":49.53,"low":48.72,"open":49.33,"volume":6780200},{"timestamp":1343914200,"date":"2012-08-02","index":9527,"close":48.98,"high":48.99,"low":48.13,"open":48.6,"volume":9559000},{"timestamp":1344000600,"date":"2012-08-03","index":9528,"close":49.77,"high":49.87,"low":49.36,"open":49.81,"volume":8187800},{"timestamp":1344259800,"date":"2012-08-06","index":9529,"close":49.65,"high":50,"low":49.65,"open":49.97,"volume":6353300}],"post":[{"timestamp":1344346200,"date":"2012-08-07","index":9530,"close":49.81,"high":50.31,"low":49.72,"open":50.01,"volume":13676500},{"timestamp":1344432600,"date":"2012-08-08","index":9531,"close":50.49,"high":50.65,"low":49.05,"open":49.36,"volume":14724900},{"timestamp":1344519000,"date":"2012-08-09","index":9532,"close":49.96,"high":50.47,"low":49.85,"open":50.28,"volume":10430300},{"timestamp":1344605400,"date":"2012-08-10","index":9533,"close":49.65,"high":49.92,"low":49.32,"open":49.9,"volume":7449500},{"timestamp":1344864600,"date":"2012-08-13","index":9534,"close":49.86,"high":49.99,"low":49.46,"open":49.53,"volume":4875000},{"timestamp":1344951000,"date":"2012-08-14","index":9535,"close":49.69,"high":50.15,"low":49.53,"open":49.93,"volume":6365900},{"timestamp":1345037400,"date":"2012-08-15","index":9536,"close":49.89,"high":49.97,"low":49.65,"open":49.65,"volume":4887100},{"timestamp":1345123800,"date":"2012-08-16","index":9537,"close":50.25,"high":50.42,"low":49.8,"open":49.99,"volume":8285700},{"timestamp":1345210200,"date":"2012-08-17","index":9538,"close":50.46,"high":50.55,"low":50.33,"open":50.37,"volume":6354700},{"timestamp":1345469400,"date":"2012-08-20","index":9539,"close":50.45,"high":50.59,"low":50.15,"open":50.32,"volume":6937100},{"timestamp":1345555800,"date":"2012-08-21","index":9540,"close":49.64,"high":50.48,"low":49.51,"open":50.41,"volume":7683200}]},{"date":"2012-05-08","estimated":0.55,"reported":0.58,"pre":[{"timestamp":1335187800,"date":"2012-04-23","index":9456,"close":42.01,"high":42.25,"low":41.73,"open":42.25,"volume":6592100},{"timestamp":1335274200,"date":"2012-04-24","index":9457,"close":42.18,"high":42.43,"low":41.97,"open":42.03,"volume":4954600},{"timestamp":1335360600,"date":"2012-04-25","index":9458,"close":42.7,"high":42.76,"low":42.38,"open":42.4,"volume":4926300},{"timestamp":1335447000,"date":"2012-04-26","index":9459,"close":43.36,"high":43.56,"low":42.69,"open":42.74,"volume":7713000},{"timestamp":1335533400,"date":"2012-04-27","index":9460,"close":43.35,"high":43.65,"low":43.12,"open":43.6,"volume":6354200},{"timestamp":1335792600,"date":"2012-04-30","index":9461,"close":43.11,"high":43.35,"low":42.84,"open":43.32,"volume":6987200},{"timestamp":1335879000,"date":"2012-05-01","index":9462,"close":43.79,"high":44.09,"low":43.15,"open":43.18,"volume":9316200},{"timestamp":1335965400,"date":"2012-05-02","index":9463,"close":43.54,"high":43.81,"low":43.3,"open":43.57,"volume":8038200},{"timestamp":1336051800,"date":"2012-05-03","index":9464,"close":43.81,"high":44.13,"low":43.49,"open":43.54,"volume":9353900},{"timestamp":1336138200,"date":"2012-05-04","index":9465,"close":42.93,"high":43.71,"low":42.84,"open":43.6,"volume":7458800},{"timestamp":1336397400,"date":"2012-05-07","index":9466,"close":43.82,"high":43.95,"low":43.31,"open":43.65,"volume":11780500}],"post":[{"timestamp":1336483800,"date":"2012-05-08","index":9467,"close":44.3,"high":44.49,"low":43.09,"open":43.78,"volume":19680900},{"timestamp":1336570200,"date":"2012-05-09","index":9468,"close":45.02,"high":45.8,"low":44.41,"open":44.46,"volume":21348300},{"timestamp":1336656600,"date":"2012-05-10","index":9469,"close":45.28,"high":45.59,"low":45.05,"open":45.14,"volume":14082900},{"timestamp":1336743000,"date":"2012-05-11","index":9470,"close":45.56,"high":45.8,"low":45,"open":45.13,"volume":9779300},{"timestamp":1337002200,"date":"2012-05-14","index":9471,"close":45.17,"high":45.5,"low":44.98,"open":45.17,"volume":8059400},{"timestamp":1337088600,"date":"2012-05-15","index":9472,"close":45.01,"high":45.8,"low":44.92,"open":45.23,"volume":10168800},{"timestamp":1337175000,"date":"2012-05-16","index":9473,"close":45.08,"high":45.55,"low":45.06,"open":45.15,"volume":8399800},{"timestamp":1337261400,"date":"2012-05-17","index":9474,"close":44.33,"high":45.23,"low":44.3,"open":45.15,"volume":8475100},{"timestamp":1337347800,"date":"2012-05-18","index":9475,"close":43.81,"high":44.49,"low":43.62,"open":44.46,"volume":10598200},{"timestamp":1337607000,"date":"2012-05-21","index":9476,"close":44.39,"high":44.41,"low":43.51,"open":43.81,"volume":8309300},{"timestamp":1337693400,"date":"2012-05-22","index":9477,"close":44.39,"high":44.7,"low":44.13,"open":44.49,"volume":6855400}]},{"date":"2012-02-07","estimated":0.71,"reported":0.8,"pre":[{"timestamp":1327329000,"date":"2012-01-23","index":9393,"close":39.25,"high":39.5,"low":38.96,"open":39.38,"volume":7124600},{"timestamp":1327415400,"date":"2012-01-24","index":9394,"close":39.25,"high":39.27,"low":38.57,"open":39.03,"volume":9407000},{"timestamp":1327501800,"date":"2012-01-25","index":9395,"close":39.56,"high":39.68,"low":38.96,"open":39.12,"volume":10054000},{"timestamp":1327588200,"date":"2012-01-26","index":9396,"close":39.35,"high":39.75,"low":39.06,"open":39.59,"volume":7162600},{"timestamp":1327674600,"date":"2012-01-27","index":9397,"close":39.25,"high":39.5,"low":38.98,"open":39.27,"volume":9588400},{"timestamp":1327933800,"date":"2012-01-30","index":9398,"close":38.99,"high":39.11,"low":38.38,"open":38.74,"volume":8683200},{"timestamp":1328020200,"date":"2012-01-31","index":9399,"close":38.9,"high":39.31,"low":38.66,"open":39.08,"volume":14020100},{"timestamp":1328106600,"date":"2012-02-01","index":9400,"close":39.33,"high":39.67,"low":39.16,"open":39.25,"volume":8901000},{"timestamp":1328193000,"date":"2012-02-02","index":9401,"close":38.91,"high":39.25,"low":38.56,"open":39.22,"volume":9076800},{"timestamp":1328279400,"date":"2012-02-03","index":9402,"close":40,"high":40,"low":39.36,"open":39.43,"volume":11605300},{"timestamp":1328538600,"date":"2012-02-06","index":9403,"close":40.46,"high":40.59,"low":39.96,"open":40,"volume":11536500}],"post":[{"timestamp":1328625000,"date":"2012-02-07","index":9404,"close":40.98,"high":41.15,"low":40.2,"open":40.73,"volume":20107300},{"timestamp":1328711400,"date":"2012-02-08","index":9405,"close":41.27,"high":41.91,"low":40.99,"open":41.37,"volume":21690200},{"timestamp":1328797800,"date":"2012-02-09","index":9406,"close":41.53,"high":41.64,"low":40.55,"open":40.75,"volume":13581000},{"timestamp":1328884200,"date":"2012-02-10","index":9407,"close":41.45,"high":41.45,"low":40.83,"open":40.94,"volume":10116300},{"timestamp":1329143400,"date":"2012-02-13","index":9408,"close":41.79,"high":41.92,"low":41.59,"open":41.62,"volume":9065800},{"timestamp":1329229800,"date":"2012-02-14","index":9409,"close":41.6,"high":41.62,"low":41.26,"open":41.5,"volume":8210300},{"timestamp":1329316200,"date":"2012-02-15","index":9410,"close":41.25,"high":41.75,"low":41.13,"open":41.48,"volume":7891200},{"timestamp":1329402600,"date":"2012-02-16","index":9411,"close":41.54,"high":41.73,"low":41.08,"open":41.23,"volume":7464500},{"timestamp":1329489000,"date":"2012-02-17","index":9412,"close":41.75,"high":41.86,"low":41.55,"open":41.71,"volume":7758700},{"timestamp":1329834600,"date":"2012-02-21","index":9413,"close":41.57,"high":41.9,"low":41.49,"open":41.8,"volume":5675100},{"timestamp":1329921000,"date":"2012-02-22","index":9414,"close":41.27,"high":41.71,"low":41.15,"open":41.55,"volume":6176200}]},{"date":"2011-11-10","estimated":0.54,"reported":0.59,"pre":[{"timestamp":1319635800,"date":"2011-10-26","index":9334,"close":35.05,"high":35.19,"low":34.09,"open":34.88,"volume":10407200},{"timestamp":1319722200,"date":"2011-10-27","index":9335,"close":36.28,"high":36.6,"low":35.63,"open":35.79,"volume":11316800},{"timestamp":1319808600,"date":"2011-10-28","index":9336,"close":36.21,"high":36.34,"low":35.72,"open":36.23,"volume":8477600},{"timestamp":1320067800,"date":"2011-10-31","index":9337,"close":34.88,"high":35.79,"low":34.86,"open":35.72,"volume":10152100},{"timestamp":1320154200,"date":"2011-11-01","index":9338,"close":33.6,"high":34.47,"low":33.31,"open":34.43,"volume":13361700},{"timestamp":1320240600,"date":"2011-11-02","index":9339,"close":34.07,"high":34.38,"low":33.8,"open":34.13,"volume":8538100},{"timestamp":1320327000,"date":"2011-11-03","index":9340,"close":35.03,"high":35.13,"low":33.97,"open":34.57,"volume":9276100},{"timestamp":1320413400,"date":"2011-11-04","index":9341,"close":34.76,"high":35.01,"low":34.33,"open":34.81,"volume":6430900},{"timestamp":1320676200,"date":"2011-11-07","index":9342,"close":35.15,"high":35.17,"low":34.61,"open":34.86,"volume":6942700},{"timestamp":1320762600,"date":"2011-11-08","index":9343,"close":35.29,"high":35.46,"low":34.34,"open":35.44,"volume":10710900},{"timestamp":1320849000,"date":"2011-11-09","index":9344,"close":33.79,"high":34.59,"low":33.66,"open":34.59,"volume":11913800}],"post":[{"timestamp":1320935400,"date":"2011-11-10","index":9345,"close":34.64,"high":34.76,"low":33.65,"open":34.16,"volume":12170600},{"timestamp":1321021800,"date":"2011-11-11","index":9346,"close":36.7,"high":37.42,"low":36.37,"open":36.63,"volume":22388500},{"timestamp":1321281000,"date":"2011-11-14","index":9347,"close":36.12,"high":36.42,"low":35.88,"open":36.33,"volume":9631900},{"timestamp":1321367400,"date":"2011-11-15","index":9348,"close":36.45,"high":37,"low":35.96,"open":35.96,"volume":14226700},{"timestamp":1321453800,"date":"2011-11-16","index":9349,"close":35.53,"high":36.32,"low":35.47,"open":35.96,"volume":10809700},{"timestamp":1321540200,"date":"2011-11-17","index":9350,"close":35.15,"high":35.86,"low":34.8,"open":35.38,"volume":32562000},{"timestamp":1321626600,"date":"2011-11-18","index":9351,"close":35.63,"high":35.78,"low":35.24,"open":35.39,"volume":32200300},{"timestamp":1321885800,"date":"2011-11-21","index":9352,"close":34.33,"high":35.63,"low":34.22,"open":35.48,"volume":39965700},{"timestamp":1321972200,"date":"2011-11-22","index":9353,"close":34.02,"high":34.47,"low":33.41,"open":34.21,"volume":12500700},{"timestamp":1322058600,"date":"2011-11-23","index":9354,"close":33.4,"high":33.78,"low":33.4,"open":33.58,"volume":10764000},{"timestamp":1322231400,"date":"2011-11-25","index":9355,"close":33.51,"high":34.22,"low":33.28,"open":33.5,"volume":4991900}]},{"date":"2011-08-09","estimated":0.73,"reported":0.78,"pre":[{"timestamp":1311600600,"date":"2011-07-25","index":9268,"close":40.56,"high":40.89,"low":40.16,"open":40.25,"volume":6840900},{"timestamp":1311687000,"date":"2011-07-26","index":9269,"close":40.51,"high":40.81,"low":40.37,"open":40.38,"volume":9292900},{"timestamp":1311773400,"date":"2011-07-27","index":9270,"close":39.52,"high":40.37,"low":39.42,"open":40.35,"volume":10736600},{"timestamp":1311859800,"date":"2011-07-28","index":9271,"close":39.4,"high":39.83,"low":39.19,"open":39.46,"volume":11028100},{"timestamp":1311946200,"date":"2011-07-29","index":9272,"close":38.62,"high":39.31,"low":38.5,"open":39.05,"volume":16049700},{"timestamp":1312205400,"date":"2011-08-01","index":9273,"close":38.44,"high":38.75,"low":37.82,"open":38.73,"volume":11497500},{"timestamp":1312291800,"date":"2011-08-02","index":9274,"close":36.97,"high":38.43,"low":36.93,"open":38.06,"volume":13652300},{"timestamp":1312378200,"date":"2011-08-03","index":9275,"close":37.43,"high":37.5,"low":36.47,"open":36.94,"volume":11804500},{"timestamp":1312464600,"date":"2011-08-04","index":9276,"close":35.35,"high":36.89,"low":35.26,"open":36.85,"volume":19369200},{"timestamp":1312551000,"date":"2011-08-05","index":9277,"close":35.18,"high":35.95,"low":34.4,"open":35.79,"volume":22781900},{"timestamp":1312810200,"date":"2011-08-08","index":9278,"close":33.03,"high":34.57,"low":33.03,"open":34.06,"volume":25923500}],"post":[{"timestamp":1312896600,"date":"2011-08-09","index":9279,"close":34.7,"high":34.75,"low":32.31,"open":33.47,"volume":31836700},{"timestamp":1312983000,"date":"2011-08-10","index":9280,"close":31.54,"high":32.27,"low":29.6,"open":31.84,"volume":87048500},{"timestamp":1313069400,"date":"2011-08-11","index":9281,"close":32.12,"high":33.08,"low":31.81,"open":31.83,"volume":36389500},{"timestamp":1313155800,"date":"2011-08-12","index":9282,"close":33.09,"high":33.56,"low":32.44,"open":32.76,"volume":24426900},{"timestamp":1313415000,"date":"2011-08-15","index":9283,"close":33.65,"high":33.8,"low":33.09,"open":33.43,"volume":17839100},{"timestamp":1313501400,"date":"2011-08-16","index":9284,"close":33.42,"high":33.67,"low":32.75,"open":33.12,"volume":18558300},{"timestamp":1313587800,"date":"2011-08-17","index":9285,"close":33.37,"high":33.75,"low":32.84,"open":33.61,"volume":12741000},{"timestamp":1313674200,"date":"2011-08-18","index":9286,"close":32.55,"high":32.69,"low":32.17,"open":32.47,"volume":23724700},{"timestamp":1313760600,"date":"2011-08-19","index":9287,"close":31.85,"high":32.98,"low":31.82,"open":31.95,"volume":19006700},{"timestamp":1314019800,"date":"2011-08-22","index":9288,"close":32.02,"high":32.65,"low":31.94,"open":32.42,"volume":15000100},{"timestamp":1314106200,"date":"2011-08-23","index":9289,"close":32.11,"high":32.11,"low":31.33,"open":32.07,"volume":30417400}]},{"date":"2011-05-10","estimated":0.57,"reported":0.49,"pre":[{"timestamp":1303738200,"date":"2011-04-25","index":9205,"close":41.93,"high":42.35,"low":41.87,"open":42.34,"volume":5157000},{"timestamp":1303824600,"date":"2011-04-26","index":9206,"close":42.33,"high":42.44,"low":41.72,"open":41.98,"volume":7290800},{"timestamp":1303911000,"date":"2011-04-27","index":9207,"close":42.58,"high":42.68,"low":42.18,"open":42.26,"volume":5396900},{"timestamp":1303997400,"date":"2011-04-28","index":9208,"close":43.02,"high":43.15,"low":42.38,"open":42.38,"volume":6529800},{"timestamp":1304083800,"date":"2011-04-29","index":9209,"close":43.1,"high":43.35,"low":42.81,"open":43.04,"volume":5740200},{"timestamp":1304343000,"date":"2011-05-02","index":9210,"close":43.27,"high":43.79,"low":43.21,"open":43.47,"volume":5601100},{"timestamp":1304429400,"date":"2011-05-03","index":9211,"close":43.07,"high":43.57,"low":42.89,"open":43.25,"volume":6206900},{"timestamp":1304515800,"date":"2011-05-04","index":9212,"close":42.62,"high":43.24,"low":42.3,"open":42.94,"volume":7481400},{"timestamp":1304602200,"date":"2011-05-05","index":9213,"close":42.69,"high":43.25,"low":42.44,"open":42.51,"volume":8242300},{"timestamp":1304688600,"date":"2011-05-06","index":9214,"close":43.06,"high":43.5,"low":42.85,"open":43.3,"volume":7791900},{"timestamp":1304947800,"date":"2011-05-09","index":9215,"close":43.1,"high":43.35,"low":42.93,"open":43.32,"volume":6308300}],"post":[{"timestamp":1305034200,"date":"2011-05-10","index":9216,"close":43.91,"high":44.13,"low":43.1,"open":43.24,"volume":12541000},{"timestamp":1305120600,"date":"2011-05-11","index":9217,"close":41.52,"high":42.58,"low":41.11,"open":42.11,"volume":38451900},{"timestamp":1305207000,"date":"2011-05-12","index":9218,"close":41.58,"high":41.76,"low":40.94,"open":41.51,"volume":13080100},{"timestamp":1305293400,"date":"2011-05-13","index":9219,"close":41.52,"high":41.87,"low":41.25,"open":41.61,"volume":8420500},{"timestamp":1305552600,"date":"2011-05-16","index":9220,"close":40.93,"high":41.3,"low":40.89,"open":41.26,"volume":11697800},{"timestamp":1305639000,"date":"2011-05-17","index":9221,"close":41.01,"high":41.14,"low":40.68,"open":40.86,"volume":10024400},{"timestamp":1305725400,"date":"2011-05-18","index":9222,"close":41.42,"high":41.45,"low":40.9,"open":40.94,"volume":9948300},{"timestamp":1305811800,"date":"2011-05-19","index":9223,"close":41.38,"high":41.74,"low":41.14,"open":41.55,"volume":10055800},{"timestamp":1305898200,"date":"2011-05-20","index":9224,"close":41.5,"high":41.84,"low":41.12,"open":41.34,"volume":9213000},{"timestamp":1306157400,"date":"2011-05-23","index":9225,"close":41.16,"high":41.33,"low":40.95,"open":41.15,"volume":7955900},{"timestamp":1306243800,"date":"2011-05-24","index":9226,"close":41.09,"high":41.34,"low":40.87,"open":41.27,"volume":8459300}]},{"date":"2011-02-08","estimated":0.56,"reported":0.68,"pre":[{"timestamp":1295879400,"date":"2011-01-24","index":9142,"close":39.94,"high":39.95,"low":39.54,"open":39.64,"volume":7794300},{"timestamp":1295965800,"date":"2011-01-25","index":9143,"close":39.86,"high":39.92,"low":39.47,"open":39.79,"volume":7920300},{"timestamp":1296052200,"date":"2011-01-26","index":9144,"close":39.44,"high":39.93,"low":39.37,"open":39.84,"volume":9777100},{"timestamp":1296138600,"date":"2011-01-27","index":9145,"close":39.46,"high":39.69,"low":39.25,"open":39.54,"volume":8231000},{"timestamp":1296225000,"date":"2011-01-28","index":9146,"close":38.85,"high":39.79,"low":38.65,"open":39.36,"volume":8399900},{"timestamp":1296484200,"date":"2011-01-31","index":9147,"close":38.87,"high":39.25,"low":38.65,"open":39.04,"volume":8206400},{"timestamp":1296570600,"date":"2011-02-01","index":9148,"close":39.88,"high":39.95,"low":39.04,"open":39.04,"volume":9283000},{"timestamp":1296657000,"date":"2011-02-02","index":9149,"close":40.49,"high":40.71,"low":39.8,"open":39.8,"volume":15357000},{"timestamp":1296743400,"date":"2011-02-03","index":9150,"close":40.5,"high":40.75,"low":40.28,"open":40.4,"volume":9513800},{"timestamp":1296829800,"date":"2011-02-04","index":9151,"close":40.71,"high":40.77,"low":40.41,"open":40.47,"volume":11142200},{"timestamp":1297089000,"date":"2011-02-07","index":9152,"close":40.94,"high":41.2,"low":40.71,"open":40.8,"volume":7283900}],"post":[{"timestamp":1297175400,"date":"2011-02-08","index":9153,"close":41.18,"high":41.24,"low":40.79,"open":40.9,"volume":11850200},{"timestamp":1297261800,"date":"2011-02-09","index":9154,"close":43.36,"high":44.05,"low":42.72,"open":42.76,"volume":35806100},{"timestamp":1297348200,"date":"2011-02-10","index":9155,"close":43.31,"high":43.66,"low":42.73,"open":42.78,"volume":14829000},{"timestamp":1297434600,"date":"2011-02-11","index":9156,"close":43.41,"high":43.51,"low":43,"open":43.04,"volume":14199200},{"timestamp":1297693800,"date":"2011-02-14","index":9157,"close":43.24,"high":43.41,"low":42.98,"open":43.19,"volume":7500600},{"timestamp":1297780200,"date":"2011-02-15","index":9158,"close":43.09,"high":43.57,"low":42.98,"open":43,"volume":12069100},{"timestamp":1297866600,"date":"2011-02-16","index":9159,"close":43.7,"high":43.71,"low":43.05,"open":43.21,"volume":7902800},{"timestamp":1297953000,"date":"2011-02-17","index":9160,"close":43.7,"high":43.9,"low":43.47,"open":43.5,"volume":6396000},{"timestamp":1298039400,"date":"2011-02-18","index":9161,"close":43.56,"high":43.65,"low":43.26,"open":43.65,"volume":15918200},{"timestamp":1298385000,"date":"2011-02-22","index":9162,"close":42.65,"high":43.15,"low":42.4,"open":42.83,"volume":14162700},{"timestamp":1298471400,"date":"2011-02-23","index":9163,"close":42.13,"high":43.29,"low":41.97,"open":42.91,"volume":18834700}]},{"date":"2010-11-11","estimated":0.46,"reported":0.45,"pre":[{"timestamp":1288186200,"date":"2010-10-27","index":9082,"close":35.92,"high":35.96,"low":35.47,"open":35.6,"volume":11752600},{"timestamp":1288272600,"date":"2010-10-28","index":9083,"close":36.51,"high":36.52,"low":35.94,"open":35.95,"volume":14226000},{"timestamp":1288359000,"date":"2010-10-29","index":9084,"close":36.13,"high":36.51,"low":35.83,"open":36.51,"volume":12926000},{"timestamp":1288618200,"date":"2010-11-01","index":9085,"close":36.03,"high":36.49,"low":35.76,"open":36.21,"volume":8454000},{"timestamp":1288704600,"date":"2010-11-02","index":9086,"close":36.11,"high":36.45,"low":36.1,"open":36.37,"volume":16355300},{"timestamp":1288791000,"date":"2010-11-03","index":9087,"close":36.29,"high":36.43,"low":35.95,"open":36.12,"volume":12050100},{"timestamp":1288877400,"date":"2010-11-04","index":9088,"close":37.03,"high":37.16,"low":36.46,"open":36.5,"volume":16674900},{"timestamp":1288963800,"date":"2010-11-05","index":9089,"close":37.2,"high":37.27,"low":36.78,"open":36.78,"volume":9712900},{"timestamp":1289226600,"date":"2010-11-08","index":9090,"close":37.06,"high":37.14,"low":36.89,"open":37.05,"volume":6802600},{"timestamp":1289313000,"date":"2010-11-09","index":9091,"close":36.86,"high":37.23,"low":36.68,"open":37.19,"volume":7600000},{"timestamp":1289399400,"date":"2010-11-10","index":9092,"close":36.99,"high":37,"low":36.51,"open":36.91,"volume":7857200}],"post":[{"timestamp":1289485800,"date":"2010-11-11","index":9093,"close":35.93,"high":37.39,"low":35.15,"open":36.88,"volume":37821800},{"timestamp":1289572200,"date":"2010-11-12","index":9094,"close":37.75,"high":38,"low":36.6,"open":36.76,"volume":39192700},{"timestamp":1289831400,"date":"2010-11-15","index":9095,"close":37.25,"high":37.66,"low":37.14,"open":37.42,"volume":11658400},{"timestamp":1289917800,"date":"2010-11-16","index":9096,"close":36.92,"high":37.29,"low":36.71,"open":36.87,"volume":12409800},{"timestamp":1290004200,"date":"2010-11-17","index":9097,"close":37.22,"high":37.32,"low":36.7,"open":36.8,"volume":10600500},{"timestamp":1290090600,"date":"2010-11-18","index":9098,"close":37.58,"high":37.78,"low":37.2,"open":37.2,"volume":9520400},{"timestamp":1290177000,"date":"2010-11-19","index":9099,"close":37.01,"high":37.33,"low":36.75,"open":37.1,"volume":13691800},{"timestamp":1290436200,"date":"2010-11-22","index":9100,"close":36.95,"high":37.05,"low":36.52,"open":36.88,"volume":6558800},{"timestamp":1290522600,"date":"2010-11-23","index":9101,"close":36.12,"high":36.62,"low":36,"open":36.53,"volume":11925900},{"timestamp":1290609000,"date":"2010-11-24","index":9102,"close":36.87,"high":36.98,"low":36.3,"open":36.36,"volume":9098200},{"timestamp":1290781800,"date":"2010-11-26","index":9103,"close":36.7,"high":36.93,"low":36.43,"open":36.51,"volume":3490900}]},{"date":"2010-08-10","estimated":0.58,"reported":0.67,"pre":[{"timestamp":1280151000,"date":"2010-07-26","index":9016,"close":34.4,"high":34.72,"low":34.09,"open":34.09,"volume":10104400},{"timestamp":1280237400,"date":"2010-07-27","index":9017,"close":34.28,"high":34.66,"low":33.96,"open":34.66,"volume":7103000},{"timestamp":1280323800,"date":"2010-07-28","index":9018,"close":34.04,"high":34.21,"low":33.8,"open":34.19,"volume":6089200},{"timestamp":1280410200,"date":"2010-07-29","index":9019,"close":33.71,"high":34.8,"low":33.42,"open":34.22,"volume":9938400},{"timestamp":1280496600,"date":"2010-07-30","index":9020,"close":33.69,"high":33.88,"low":33.02,"open":33.37,"volume":7805000},{"timestamp":1280755800,"date":"2010-08-02","index":9021,"close":34.48,"high":34.68,"low":34.13,"open":34.14,"volume":9948800},{"timestamp":1280842200,"date":"2010-08-03","index":9022,"close":34.21,"high":34.55,"low":34.02,"open":34.44,"volume":8503300},{"timestamp":1280928600,"date":"2010-08-04","index":9023,"close":34.83,"high":34.96,"low":34.14,"open":34.41,"volume":9840700},{"timestamp":1281015000,"date":"2010-08-05","index":9024,"close":34.98,"high":35.05,"low":34.56,"open":34.68,"volume":8407300},{"timestamp":1281101400,"date":"2010-08-06","index":9025,"close":35,"high":35.09,"low":34.39,"open":34.58,"volume":8061700},{"timestamp":1281360600,"date":"2010-08-09","index":9026,"close":35.16,"high":35.23,"low":34.9,"open":34.96,"volume":7809300}],"post":[{"timestamp":1281447000,"date":"2010-08-10","index":9027,"close":35.29,"high":35.41,"low":34.73,"open":34.89,"volume":12353400},{"timestamp":1281533400,"date":"2010-08-11","index":9028,"close":34.22,"high":34.77,"low":34.13,"open":34.77,"volume":15028900},{"timestamp":1281619800,"date":"2010-08-12","index":9029,"close":33.99,"high":34.3,"low":33.71,"open":33.85,"volume":11809600},{"timestamp":1281706200,"date":"2010-08-13","index":9030,"close":33.68,"high":33.81,"low":33.41,"open":33.79,"volume":11058100},{"timestamp":1281965400,"date":"2010-08-16","index":9031,"close":33.66,"high":33.75,"low":33.11,"open":33.44,"volume":6917800},{"timestamp":1282051800,"date":"2010-08-17","index":9032,"close":33.76,"high":33.99,"low":33.51,"open":33.92,"volume":9875200},{"timestamp":1282138200,"date":"2010-08-18","index":9033,"close":33.91,"high":34.22,"low":33.4,"open":33.81,"volume":8325000},{"timestamp":1282224600,"date":"2010-08-19","index":9034,"close":33.19,"high":33.78,"low":33.06,"open":33.72,"volume":12070700},{"timestamp":1282311000,"date":"2010-08-20","index":9035,"close":33.05,"high":33.2,"low":32.71,"open":33,"volume":8632700},{"timestamp":1282570200,"date":"2010-08-23","index":9036,"close":32.93,"high":33.55,"low":32.8,"open":33.23,"volume":8046500},{"timestamp":1282656600,"date":"2010-08-24","index":9037,"close":32.14,"high":32.7,"low":31.97,"open":32.49,"volume":14229700}]},{"date":"2010-05-11","estimated":0.45,"reported":0.48,"pre":[{"timestamp":1272288600,"date":"2010-04-26","index":8953,"close":37.04,"high":37.14,"low":36.67,"open":36.76,"volume":9983200},{"timestamp":1272375000,"date":"2010-04-27","index":8954,"close":36.32,"high":36.82,"low":36.16,"open":36.78,"volume":10931300},{"timestamp":1272461400,"date":"2010-04-28","index":8955,"close":36.29,"high":36.55,"low":35.96,"open":36.52,"volume":10930900},{"timestamp":1272547800,"date":"2010-04-29","index":8956,"close":37.22,"high":37.39,"low":36.5,"open":36.5,"volume":10576700},{"timestamp":1272634200,"date":"2010-04-30","index":8957,"close":36.84,"high":37.49,"low":36.6,"open":37.19,"volume":11456400},{"timestamp":1272893400,"date":"2010-05-03","index":8958,"close":37.56,"high":37.98,"low":36.84,"open":36.95,"volume":10887500},{"timestamp":1272979800,"date":"2010-05-04","index":8959,"close":36.59,"high":37.3,"low":36.32,"open":37.29,"volume":13195700},{"timestamp":1273066200,"date":"2010-05-05","index":8960,"close":35.34,"high":36.56,"low":35.08,"open":36.43,"volume":17960000},{"timestamp":1273152600,"date":"2010-05-06","index":8961,"close":34.01,"high":35.55,"low":31,"open":35.16,"volume":25181500},{"timestamp":1273239000,"date":"2010-05-07","index":8962,"close":33.41,"high":34.35,"low":32.77,"open":33.86,"volume":22579800},{"timestamp":1273498200,"date":"2010-05-10","index":8963,"close":35.29,"high":35.63,"low":34.56,"open":34.99,"volume":18282600}],"post":[{"timestamp":1273584600,"date":"2010-05-11","index":8964,"close":35.76,"high":36.25,"low":35.14,"open":35.52,"volume":19853200},{"timestamp":1273671000,"date":"2010-05-12","index":8965,"close":35.13,"high":36.21,"low":34.82,"open":34.98,"volume":25533300},{"timestamp":1273757400,"date":"2010-05-13","index":8966,"close":34.75,"high":35.53,"low":34.74,"open":35.18,"volume":15445900},{"timestamp":1273843800,"date":"2010-05-14","index":8967,"close":34.06,"high":34.78,"low":33.83,"open":34.66,"volume":16945200},{"timestamp":1274103000,"date":"2010-05-17","index":8968,"close":34.2,"high":34.34,"low":33.29,"open":34.22,"volume":15136700},{"timestamp":1274189400,"date":"2010-05-18","index":8969,"close":33.73,"high":34.64,"low":33.52,"open":34.36,"volume":17393800},{"timestamp":1274275800,"date":"2010-05-19","index":8970,"close":33.39,"high":33.8,"low":33.09,"open":33.47,"volume":18536600},{"timestamp":1274362200,"date":"2010-05-20","index":8971,"close":31.99,"high":32.96,"low":31.99,"open":32.76,"volume":26615500},{"timestamp":1274448600,"date":"2010-05-21","index":8972,"close":32.87,"high":32.87,"low":31.4,"open":31.4,"volume":20122900},{"timestamp":1274707800,"date":"2010-05-24","index":8973,"close":32.48,"high":32.99,"low":32.11,"open":32.56,"volume":14040200},{"timestamp":1274794200,"date":"2010-05-25","index":8974,"close":32.32,"high":32.37,"low":31.21,"open":31.58,"volume":26555900}]},{"date":"2010-02-09","estimated":0.38,"reported":0.47,"pre":[{"timestamp":1264429800,"date":"2010-01-25","index":8890,"close":29.92,"high":30.23,"low":29.55,"open":30.22,"volume":11155800},{"timestamp":1264516200,"date":"2010-01-26","index":8891,"close":29.66,"high":29.94,"low":29.32,"open":29.8,"volume":11197300},{"timestamp":1264602600,"date":"2010-01-27","index":8892,"close":29.32,"high":29.81,"low":29.01,"open":29.56,"volume":16121200},{"timestamp":1264689000,"date":"2010-01-28","index":8893,"close":29.35,"high":29.48,"low":28.71,"open":29.43,"volume":17126000},{"timestamp":1264775400,"date":"2010-01-29","index":8894,"close":29.55,"high":29.82,"low":29.25,"open":29.37,"volume":14507900},{"timestamp":1265034600,"date":"2010-02-01","index":8895,"close":29.52,"high":29.77,"low":29.34,"open":29.6,"volume":10894200},{"timestamp":1265121000,"date":"2010-02-02","index":8896,"close":29.98,"high":30.01,"low":29.22,"open":29.53,"volume":10100900},{"timestamp":1265207400,"date":"2010-02-03","index":8897,"close":30.75,"high":30.87,"low":29.79,"open":29.92,"volume":15976200},{"timestamp":1265293800,"date":"2010-02-04","index":8898,"close":29.67,"high":30.49,"low":29.66,"open":30.28,"volume":13407100},{"timestamp":1265380200,"date":"2010-02-05","index":8899,"close":29.54,"high":29.84,"low":28.99,"open":29.63,"volume":11956100},{"timestamp":1265639400,"date":"2010-02-08","index":8900,"close":29.48,"high":29.95,"low":29.46,"open":29.76,"volume":10656800}],"post":[{"timestamp":1265725800,"date":"2010-02-09","index":8901,"close":29.84,"high":30.04,"low":29.48,"open":29.89,"volume":14376800},{"timestamp":1265812200,"date":"2010-02-10","index":8902,"close":30.03,"high":30.09,"low":29.03,"open":29.16,"volume":24191900},{"timestamp":1265898600,"date":"2010-02-11","index":8903,"close":30.16,"high":30.43,"low":29.76,"open":29.82,"volume":12389400},{"timestamp":1265985000,"date":"2010-02-12","index":8904,"close":30.07,"high":30.2,"low":29.86,"open":29.86,"volume":12802700},{"timestamp":1266330600,"date":"2010-02-16","index":8905,"close":30.47,"high":30.5,"low":30.17,"open":30.28,"volume":9061600},{"timestamp":1266417000,"date":"2010-02-17","index":8906,"close":30.86,"high":30.93,"low":30.38,"open":30.54,"volume":9768600},{"timestamp":1266503400,"date":"2010-02-18","index":8907,"close":31.02,"high":31.07,"low":30.68,"open":30.86,"volume":8212300},{"timestamp":1266589800,"date":"2010-02-19","index":8908,"close":31.23,"high":31.52,"low":30.85,"open":30.94,"volume":12595600},{"timestamp":1266849000,"date":"2010-02-22","index":8909,"close":31.12,"high":31.47,"low":31.06,"open":31.35,"volume":7868200},{"timestamp":1266935400,"date":"2010-02-23","index":8910,"close":30.92,"high":31.27,"low":30.86,"open":31.03,"volume":10228300},{"timestamp":1267021800,"date":"2010-02-24","index":8911,"close":31.39,"high":31.5,"low":31.01,"open":31.05,"volume":12062100}]},{"date":"2009-11-12","estimated":0.41,"reported":0.46,"pre":[{"timestamp":1256736600,"date":"2009-10-28","index":8831,"close":27.24,"high":28.16,"low":27.23,"open":28.07,"volume":14359600},{"timestamp":1256823000,"date":"2009-10-29","index":8832,"close":28.14,"high":28.16,"low":27.18,"open":27.46,"volume":13171500},{"timestamp":1256909400,"date":"2009-10-30","index":8833,"close":27.37,"high":28.31,"low":27.28,"open":28.14,"volume":12957000},{"timestamp":1257172200,"date":"2009-11-02","index":8834,"close":27.41,"high":27.86,"low":27.01,"open":27.38,"volume":13301400},{"timestamp":1257258600,"date":"2009-11-03","index":8835,"close":27.62,"high":27.73,"low":27.1,"open":27.26,"volume":12044500},{"timestamp":1257345000,"date":"2009-11-04","index":8836,"close":28.03,"high":28.73,"low":27.9,"open":28.12,"volume":12832900},{"timestamp":1257431400,"date":"2009-11-05","index":8837,"close":29,"high":29.1,"low":28.23,"open":28.23,"volume":12129800},{"timestamp":1257517800,"date":"2009-11-06","index":8838,"close":28.56,"high":29,"low":28.34,"open":28.79,"volume":11862600},{"timestamp":1257777000,"date":"2009-11-09","index":8839,"close":29,"high":29.07,"low":28.23,"open":28.67,"volume":12643300},{"timestamp":1257863400,"date":"2009-11-10","index":8840,"close":29.12,"high":29.3,"low":28.95,"open":29.01,"volume":16938200},{"timestamp":1257949800,"date":"2009-11-11","index":8841,"close":29.29,"high":29.47,"low":29.11,"open":29.21,"volume":11551800}],"post":[{"timestamp":1258036200,"date":"2009-11-12","index":8842,"close":29.05,"high":29.46,"low":28.9,"open":29.4,"volume":18282100},{"timestamp":1258122600,"date":"2009-11-13","index":8843,"close":30.44,"high":30.53,"low":29.71,"open":29.75,"volume":29084900},{"timestamp":1258381800,"date":"2009-11-16","index":8844,"close":30.7,"high":30.88,"low":30.03,"open":30.12,"volume":12891200},{"timestamp":1258468200,"date":"2009-11-17","index":8845,"close":30.87,"high":30.93,"low":30.25,"open":30.27,"volume":10173600},{"timestamp":1258554600,"date":"2009-11-18","index":8846,"close":30.67,"high":30.78,"low":30.3,"open":30.68,"volume":7843500},{"timestamp":1258641000,"date":"2009-11-19","index":8847,"close":30.21,"high":30.4,"low":29.92,"open":30.26,"volume":8148500},{"timestamp":1258727400,"date":"2009-11-20","index":8848,"close":30.01,"high":30.25,"low":29.85,"open":30.07,"volume":9205600},{"timestamp":1258986600,"date":"2009-11-23","index":8849,"close":30.48,"high":30.76,"low":30.31,"open":30.31,"volume":8046300},{"timestamp":1259073000,"date":"2009-11-24","index":8850,"close":30.23,"high":30.53,"low":30.1,"open":30.46,"volume":7829700},{"timestamp":1259159400,"date":"2009-11-25","index":8851,"close":30.61,"high":30.75,"low":30,"open":30.24,"volume":10274900},{"timestamp":1259332200,"date":"2009-11-27","index":8852,"close":30.35,"high":30.5,"low":29.8,"open":30.07,"volume":5688000}]},{"date":"2009-07-30","estimated":0.5,"reported":0.52,"pre":[{"timestamp":1247664600,"date":"2009-07-15","index":8757,"close":24.08,"high":24.13,"low":23.37,"open":23.37,"volume":12112800},{"timestamp":1247751000,"date":"2009-07-16","index":8758,"close":24.79,"high":24.99,"low":24.36,"open":24.54,"volume":15463500},{"timestamp":1247837400,"date":"2009-07-17","index":8759,"close":24.51,"high":24.83,"low":24.43,"open":24.81,"volume":10516600},{"timestamp":1248096600,"date":"2009-07-20","index":8760,"close":25.37,"high":25.43,"low":24.77,"open":24.98,"volume":13801500},{"timestamp":1248183000,"date":"2009-07-21","index":8761,"close":25.2,"high":25.54,"low":24.96,"open":25.39,"volume":13081600},{"timestamp":1248269400,"date":"2009-07-22","index":8762,"close":25.38,"high":25.6,"low":24.99,"open":25.09,"volume":8490700},{"timestamp":1248355800,"date":"2009-07-23","index":8763,"close":26.8,"high":26.84,"low":25.31,"open":25.45,"volume":17220100},{"timestamp":1248442200,"date":"2009-07-24","index":8764,"close":26.58,"high":26.82,"low":26.17,"open":26.63,"volume":8818000},{"timestamp":1248701400,"date":"2009-07-27","index":8765,"close":26.45,"high":26.68,"low":26.22,"open":26.55,"volume":9796800},{"timestamp":1248787800,"date":"2009-07-28","index":8766,"close":26.37,"high":26.59,"low":26.09,"open":26.57,"volume":10791500},{"timestamp":1248874200,"date":"2009-07-29","index":8767,"close":25.89,"high":26.64,"low":25.78,"open":26.18,"volume":11834300}],"post":[{"timestamp":1248960600,"date":"2009-07-30","index":8768,"close":26.22,"high":26.7,"low":26.19,"open":26.38,"volume":17084100},{"timestamp":1249047000,"date":"2009-07-31","index":8769,"close":25.12,"high":25.64,"low":25.04,"open":25.39,"volume":25054700},{"timestamp":1249306200,"date":"2009-08-03","index":8770,"close":25.52,"high":25.61,"low":25.36,"open":25.52,"volume":18161500},{"timestamp":1249392600,"date":"2009-08-04","index":8771,"close":25.64,"high":25.66,"low":25.24,"open":25.35,"volume":10073700},{"timestamp":1249479000,"date":"2009-08-05","index":8772,"close":25.27,"high":25.7,"low":24.99,"open":25.64,"volume":12043000},{"timestamp":1249565400,"date":"2009-08-06","index":8773,"close":25.37,"high":25.62,"low":25.07,"open":25.35,"volume":9145200},{"timestamp":1249651800,"date":"2009-08-07","index":8774,"close":26.69,"high":26.83,"low":25.6,"open":25.63,"volume":14579100},{"timestamp":1249911000,"date":"2009-08-10","index":8775,"close":26.44,"high":26.54,"low":26.14,"open":26.42,"volume":8199100},{"timestamp":1249997400,"date":"2009-08-11","index":8776,"close":25.9,"high":26.41,"low":25.77,"open":26.33,"volume":8745200},{"timestamp":1250083800,"date":"2009-08-12","index":8777,"close":26.22,"high":26.47,"low":25.75,"open":25.91,"volume":9024000},{"timestamp":1250170200,"date":"2009-08-13","index":8778,"close":26.26,"high":26.35,"low":25.71,"open":26.28,"volume":10621800}]},{"date":"2009-05-05","estimated":0.4,"reported":0.43,"pre":[{"timestamp":1240234200,"date":"2009-04-20","index":8697,"close":19.41,"high":20.01,"low":19.23,"open":20,"volume":14272900},{"timestamp":1240320600,"date":"2009-04-21","index":8698,"close":19.47,"high":19.51,"low":19.15,"open":19.22,"volume":11611000},{"timestamp":1240407000,"date":"2009-04-22","index":8699,"close":19.4,"high":19.74,"low":19,"open":19.3,"volume":15812000},{"timestamp":1240493400,"date":"2009-04-23","index":8700,"close":19.63,"high":19.73,"low":19.16,"open":19.42,"volume":14190400},{"timestamp":1240579800,"date":"2009-04-24","index":8701,"close":20.26,"high":20.46,"low":19.56,"open":19.84,"volume":16599400},{"timestamp":1240839000,"date":"2009-04-27","index":8702,"close":19.74,"high":20.15,"low":19.6,"open":19.62,"volume":17855500},{"timestamp":1240925400,"date":"2009-04-28","index":8703,"close":19.51,"high":19.79,"low":19.31,"open":19.6,"volume":23172500},{"timestamp":1241011800,"date":"2009-04-29","index":8704,"close":21.01,"high":21.43,"low":19.47,"open":19.68,"volume":28270400},{"timestamp":1241098200,"date":"2009-04-30","index":8705,"close":21.9,"high":22.57,"low":21.15,"open":21.28,"volume":36593300},{"timestamp":1241184600,"date":"2009-05-01","index":8706,"close":21.94,"high":21.98,"low":21.12,"open":21.76,"volume":15718000},{"timestamp":1241443800,"date":"2009-05-04","index":8707,"close":22.86,"high":22.9,"low":21.84,"open":22.01,"volume":17603700}],"post":[{"timestamp":1241530200,"date":"2009-05-05","index":8708,"close":23.15,"high":23.34,"low":22.66,"open":22.69,"volume":16806900},{"timestamp":1241616600,"date":"2009-05-06","index":8709,"close":25.87,"high":26.29,"low":24.66,"open":24.95,"volume":49777100},{"timestamp":1241703000,"date":"2009-05-07","index":8710,"close":25.33,"high":26.17,"low":24.98,"open":25.8,"volume":23981600},{"timestamp":1241789400,"date":"2009-05-08","index":8711,"close":25.46,"high":26,"low":25,"open":25.7,"volume":18172900},{"timestamp":1242048600,"date":"2009-05-11","index":8712,"close":24.71,"high":25.17,"low":24.68,"open":25.11,"volume":14656600},{"timestamp":1242135000,"date":"2009-05-12","index":8713,"close":24.32,"high":24.9,"low":23.9,"open":24.9,"volume":15536900},{"timestamp":1242221400,"date":"2009-05-13","index":8714,"close":23.6,"high":23.99,"low":23.43,"open":23.89,"volume":14055900},{"timestamp":1242307800,"date":"2009-05-14","index":8715,"close":23.48,"high":23.97,"low":23.27,"open":23.65,"volume":11893400},{"timestamp":1242394200,"date":"2009-05-15","index":8716,"close":23.41,"high":24.22,"low":23.27,"open":23.45,"volume":20991800},{"timestamp":1242653400,"date":"2009-05-18","index":8717,"close":24.21,"high":24.26,"low":23.55,"open":23.62,"volume":9355300},{"timestamp":1242739800,"date":"2009-05-19","index":8718,"close":23.82,"high":24.4,"low":23.75,"open":24.25,"volume":11906400}]},{"date":"2009-02-03","estimated":0.51,"reported":0.41,"pre":[{"timestamp":1232116200,"date":"2009-01-16","index":8634,"close":21.46,"high":22.14,"low":20.78,"open":21.67,"volume":16294800},{"timestamp":1232461800,"date":"2009-01-20","index":8635,"close":20.24,"high":21.66,"low":20.15,"open":21.46,"volume":19725000},{"timestamp":1232548200,"date":"2009-01-21","index":8636,"close":21.23,"high":21.31,"low":20.46,"open":20.84,"volume":17181900},{"timestamp":1232634600,"date":"2009-01-22","index":8637,"close":20.97,"high":21.2,"low":20.47,"open":20.79,"volume":16007900},{"timestamp":1232721000,"date":"2009-01-23","index":8638,"close":20.61,"high":20.97,"low":19.98,"open":20.43,"volume":15436900},{"timestamp":1232980200,"date":"2009-01-26","index":8639,"close":20.86,"high":21.42,"low":20.5,"open":21.08,"volume":10840400},{"timestamp":1233066600,"date":"2009-01-27","index":8640,"close":21.25,"high":21.5,"low":20.85,"open":20.91,"volume":12696600},{"timestamp":1233153000,"date":"2009-01-28","index":8641,"close":22.28,"high":22.4,"low":21.6,"open":21.64,"volume":13079500},{"timestamp":1233239400,"date":"2009-01-29","index":8642,"close":21.25,"high":22.02,"low":21.12,"open":21.93,"volume":11295500},{"timestamp":1233325800,"date":"2009-01-30","index":8643,"close":20.68,"high":21.65,"low":20.51,"open":21.31,"volume":15484400},{"timestamp":1233585000,"date":"2009-02-02","index":8644,"close":20.2,"high":20.5,"low":19.84,"open":20.08,"volume":16499500}],"post":[{"timestamp":1233671400,"date":"2009-02-03","index":8645,"close":20.62,"high":20.79,"low":19.76,"open":20.78,"volume":27402700},{"timestamp":1233757800,"date":"2009-02-04","index":8646,"close":19,"high":20.09,"low":18.71,"open":19.59,"volume":48826100},{"timestamp":1233844200,"date":"2009-02-05","index":8647,"close":18.71,"high":19.3,"low":18.17,"open":18.87,"volume":34993800},{"timestamp":1233930600,"date":"2009-02-06","index":8648,"close":19.45,"high":19.64,"low":18.65,"open":18.76,"volume":20471300},{"timestamp":1234189800,"date":"2009-02-09","index":8649,"close":19.44,"high":19.82,"low":19.1,"open":19.82,"volume":15404300},{"timestamp":1234276200,"date":"2009-02-10","index":8650,"close":18.76,"high":19.44,"low":18.64,"open":19.28,"volume":22253200},{"timestamp":1234362600,"date":"2009-02-11","index":8651,"close":18.5,"high":18.98,"low":18.26,"open":18.95,"volume":19154300},{"timestamp":1234449000,"date":"2009-02-12","index":8652,"close":18.83,"high":18.88,"low":18.03,"open":18.33,"volume":20367000},{"timestamp":1234535400,"date":"2009-02-13","index":8653,"close":18.52,"high":18.9,"low":18.4,"open":18.72,"volume":11804200},{"timestamp":1234881000,"date":"2009-02-17","index":8654,"close":17.84,"high":18.11,"low":17.72,"open":18.07,"volume":21996100},{"timestamp":1234967400,"date":"2009-02-18","index":8655,"close":17.63,"high":18.01,"low":17.53,"open":17.95,"volume":18669100}]},{"date":"2008-11-06","estimated":0.49,"reported":0.43,"pre":[{"timestamp":1224682200,"date":"2008-10-22","index":8575,"close":23.05,"high":24.68,"low":22.32,"open":24.68,"volume":20567900},{"timestamp":1224768600,"date":"2008-10-23","index":8576,"close":23.4,"high":23.64,"low":21.89,"open":22.94,"volume":17445800},{"timestamp":1224855000,"date":"2008-10-24","index":8577,"close":22.61,"high":23.2,"low":21.5,"open":21.74,"volume":16247600},{"timestamp":1225114200,"date":"2008-10-27","index":8578,"close":21.37,"high":22.55,"low":21.36,"open":22.02,"volume":15081300},{"timestamp":1225200600,"date":"2008-10-28","index":8579,"close":23.91,"high":24.23,"low":21.52,"open":21.99,"volume":21845500},{"timestamp":1225287000,"date":"2008-10-29","index":8580,"close":23.97,"high":25.4,"low":23.5,"open":23.75,"volume":17071300},{"timestamp":1225373400,"date":"2008-10-30","index":8581,"close":25.33,"high":25.55,"low":24.17,"open":24.92,"volume":14182600},{"timestamp":1225459800,"date":"2008-10-31","index":8582,"close":25.91,"high":26.47,"low":24.94,"open":25.02,"volume":17466700},{"timestamp":1225722600,"date":"2008-11-03","index":8583,"close":25.04,"high":25.85,"low":24.19,"open":25.85,"volume":19742300},{"timestamp":1225809000,"date":"2008-11-04","index":8584,"close":26.02,"high":26.24,"low":25.29,"open":25.29,"volume":16761900},{"timestamp":1225895400,"date":"2008-11-05","index":8585,"close":24.23,"high":25.97,"low":24.1,"open":25.91,"volume":15063300}],"post":[{"timestamp":1225981800,"date":"2008-11-06","index":8586,"close":22.81,"high":24.27,"low":22.32,"open":24.13,"volume":23027700},{"timestamp":1226068200,"date":"2008-11-07","index":8587,"close":23.36,"high":24.2,"low":21.41,"open":21.55,"volume":28705700},{"timestamp":1226327400,"date":"2008-11-10","index":8588,"close":22.08,"high":23.9,"low":21.66,"open":23.9,"volume":16363000},{"timestamp":1226413800,"date":"2008-11-11","index":8589,"close":21.78,"high":22.41,"low":20.49,"open":21.77,"volume":23171800},{"timestamp":1226500200,"date":"2008-11-12","index":8590,"close":20.16,"high":21.71,"low":20.03,"open":21.36,"volume":21258600},{"timestamp":1226586600,"date":"2008-11-13","index":8591,"close":21.65,"high":21.75,"low":19.58,"open":20.3,"volume":24066200},{"timestamp":1226673000,"date":"2008-11-14","index":8592,"close":21.08,"high":22.39,"low":20.94,"open":21.14,"volume":16888600},{"timestamp":1226932200,"date":"2008-11-17","index":8593,"close":19.74,"high":20.74,"low":19.58,"open":20.08,"volume":20652300},{"timestamp":1227018600,"date":"2008-11-18","index":8594,"close":20.67,"high":20.98,"low":19.86,"open":19.92,"volume":21954000},{"timestamp":1227105000,"date":"2008-11-19","index":8595,"close":19.94,"high":21.03,"low":19.93,"open":20.56,"volume":22433000},{"timestamp":1227191400,"date":"2008-11-20","index":8596,"close":18.73,"high":20.15,"low":18.6,"open":19.59,"volume":26921200}]},{"date":"2008-07-30","estimated":0.61,"reported":0.62,"pre":[{"timestamp":1216128600,"date":"2008-07-15","index":8505,"close":29.43,"high":29.78,"low":28.55,"open":28.82,"volume":16665800},{"timestamp":1216215000,"date":"2008-07-16","index":8506,"close":30.43,"high":30.6,"low":29.05,"open":29.5,"volume":18261000},{"timestamp":1216301400,"date":"2008-07-17","index":8507,"close":31.2,"high":31.23,"low":30.12,"open":30.5,"volume":17998800},{"timestamp":1216387800,"date":"2008-07-18","index":8508,"close":30.9,"high":31.29,"low":30.66,"open":31.29,"volume":14004500},{"timestamp":1216647000,"date":"2008-07-21","index":8509,"close":30.49,"high":31,"low":30.38,"open":30.96,"volume":9782000},{"timestamp":1216733400,"date":"2008-07-22","index":8510,"close":30.41,"high":30.55,"low":29.97,"open":30.42,"volume":21715300},{"timestamp":1216819800,"date":"2008-07-23","index":8511,"close":31.15,"high":31.19,"low":30.4,"open":30.62,"volume":13220100},{"timestamp":1216906200,"date":"2008-07-24","index":8512,"close":31.02,"high":31.48,"low":30.7,"open":31.14,"volume":11780800},{"timestamp":1216992600,"date":"2008-07-25","index":8513,"close":31.1,"high":31.52,"low":31,"open":31.22,"volume":12842800},{"timestamp":1217251800,"date":"2008-07-28","index":8514,"close":30.5,"high":31.33,"low":30.46,"open":31.33,"volume":13658900},{"timestamp":1217338200,"date":"2008-07-29","index":8515,"close":30.92,"high":31.12,"low":30.41,"open":30.6,"volume":13298000}],"post":[{"timestamp":1217424600,"date":"2008-07-30","index":8516,"close":31.67,"high":31.77,"low":30.89,"open":31.24,"volume":18219700},{"timestamp":1217511000,"date":"2008-07-31","index":8517,"close":30.35,"high":30.87,"low":30.13,"open":30.55,"volume":25577400},{"timestamp":1217597400,"date":"2008-08-01","index":8518,"close":30.08,"high":30.7,"low":29.83,"open":30.5,"volume":15120700},{"timestamp":1217856600,"date":"2008-08-04","index":8519,"close":30.37,"high":30.59,"low":30.05,"open":30.11,"volume":11445500},{"timestamp":1217943000,"date":"2008-08-05","index":8520,"close":31.31,"high":31.4,"low":30.4,"open":30.52,"volume":15540000},{"timestamp":1218029400,"date":"2008-08-06","index":8521,"close":31.42,"high":31.62,"low":30.84,"open":31.13,"volume":12841000},{"timestamp":1218115800,"date":"2008-08-07","index":8522,"close":30.92,"high":31.27,"low":30.92,"open":31.12,"volume":10696400},{"timestamp":1218202200,"date":"2008-08-08","index":8523,"close":32.03,"high":32.12,"low":30.95,"open":31,"volume":14759800},{"timestamp":1218461400,"date":"2008-08-11","index":8524,"close":32.8,"high":33.42,"low":31.84,"open":31.97,"volume":21907300},{"timestamp":1218547800,"date":"2008-08-12","index":8525,"close":32.16,"high":32.92,"low":32.06,"open":32.86,"volume":14848700},{"timestamp":1218634200,"date":"2008-08-13","index":8526,"close":31.74,"high":32.2,"low":31.52,"open":32.12,"volume":11051300}]},{"date":"2008-05-06","estimated":0.51,"reported":0.58,"pre":[{"timestamp":1208784600,"date":"2008-04-21","index":8446,"close":31.46,"high":31.5,"low":31.05,"open":31.1,"volume":8797300},{"timestamp":1208871000,"date":"2008-04-22","index":8447,"close":31.29,"high":31.42,"low":31.17,"open":31.39,"volume":8461400},{"timestamp":1208957400,"date":"2008-04-23","index":8448,"close":31.64,"high":31.68,"low":31.11,"open":31.47,"volume":15000000},{"timestamp":1209043800,"date":"2008-04-24","index":8449,"close":31.94,"high":32.2,"low":31.69,"open":31.85,"volume":12009500},{"timestamp":1209130200,"date":"2008-04-25","index":8450,"close":32.36,"high":32.45,"low":31.95,"open":32.04,"volume":11949900},{"timestamp":1209389400,"date":"2008-04-28","index":8451,"close":32.43,"high":32.61,"low":32.21,"open":32.55,"volume":7648600},{"timestamp":1209475800,"date":"2008-04-29","index":8452,"close":32.76,"high":32.88,"low":32.21,"open":32.32,"volume":10179700},{"timestamp":1209562200,"date":"2008-04-30","index":8453,"close":32.43,"high":33.03,"low":32.33,"open":32.78,"volume":13077000},{"timestamp":1209648600,"date":"2008-05-01","index":8454,"close":33.3,"high":33.42,"low":32.42,"open":32.45,"volume":12246700},{"timestamp":1209735000,"date":"2008-05-02","index":8455,"close":33.49,"high":33.8,"low":33.3,"open":33.5,"volume":8708000},{"timestamp":1209994200,"date":"2008-05-05","index":8456,"close":33.29,"high":33.72,"low":33.12,"open":33.72,"volume":10193300}],"post":[{"timestamp":1210080600,"date":"2008-05-06","index":8457,"close":33.73,"high":33.78,"low":32.79,"open":33.44,"volume":15123000},{"timestamp":1210167000,"date":"2008-05-07","index":8458,"close":34.7,"high":34.95,"low":34.05,"open":34.21,"volume":30876600},{"timestamp":1210253400,"date":"2008-05-08","index":8459,"close":34.56,"high":34.8,"low":34.33,"open":34.76,"volume":18859600},{"timestamp":1210339800,"date":"2008-05-09","index":8460,"close":34.3,"high":34.47,"low":34.03,"open":34.1,"volume":13434900},{"timestamp":1210599000,"date":"2008-05-12","index":8461,"close":34.77,"high":34.8,"low":34.04,"open":34.15,"volume":9176400},{"timestamp":1210685400,"date":"2008-05-13","index":8462,"close":34.33,"high":34.78,"low":34.22,"open":34.58,"volume":11067300},{"timestamp":1210771800,"date":"2008-05-14","index":8463,"close":34.8,"high":34.98,"low":34.33,"open":34.5,"volume":9867400},{"timestamp":1210858200,"date":"2008-05-15","index":8464,"close":34.99,"high":35,"low":34.52,"open":34.65,"volume":11357100},{"timestamp":1210944600,"date":"2008-05-16","index":8465,"close":34.91,"high":35.02,"low":34.47,"open":34.97,"volume":12728900},{"timestamp":1211203800,"date":"2008-05-19","index":8466,"close":34.72,"high":34.94,"low":34.47,"open":34.79,"volume":12365200},{"timestamp":1211290200,"date":"2008-05-20","index":8467,"close":34.09,"high":34.6,"low":33.98,"open":34.5,"volume":12635300}]},{"date":"2008-02-05","estimated":0.52,"reported":0.63,"pre":[{"timestamp":1200666600,"date":"2008-01-18","index":8383,"close":28.51,"high":29.31,"low":28.25,"open":29,"volume":16355300},{"timestamp":1201012200,"date":"2008-01-22","index":8384,"close":28.12,"high":28.48,"low":26.3,"open":27.18,"volume":20538100},{"timestamp":1201098600,"date":"2008-01-23","index":8385,"close":28.52,"high":28.54,"low":27.09,"open":27.1,"volume":22041300},{"timestamp":1201185000,"date":"2008-01-24","index":8386,"close":29.23,"high":29.31,"low":28.35,"open":28.58,"volume":14847200},{"timestamp":1201271400,"date":"2008-01-25","index":8387,"close":28.68,"high":29.86,"low":28.6,"open":29.53,"volume":11966600},{"timestamp":1201530600,"date":"2008-01-28","index":8388,"close":29.37,"high":29.47,"low":28.5,"open":28.75,"volume":10421800},{"timestamp":1201617000,"date":"2008-01-29","index":8389,"close":28.8,"high":29.2,"low":28.12,"open":28.73,"volume":23011500},{"timestamp":1201703400,"date":"2008-01-30","index":8390,"close":29.41,"high":29.98,"low":29.06,"open":29.06,"volume":16609200},{"timestamp":1201789800,"date":"2008-01-31","index":8391,"close":29.84,"high":30.17,"low":28.84,"open":29.04,"volume":15074200},{"timestamp":1201876200,"date":"2008-02-01","index":8392,"close":30.66,"high":30.8,"low":30.18,"open":30.75,"volume":13988600},{"timestamp":1202135400,"date":"2008-02-04","index":8393,"close":30.9,"high":31.05,"low":30.62,"open":31.05,"volume":11835300}],"post":[{"timestamp":1202221800,"date":"2008-02-05","index":8394,"close":30.07,"high":30.99,"low":30.05,"open":30.99,"volume":19217700},{"timestamp":1202308200,"date":"2008-02-06","index":8395,"close":31.5,"high":32.18,"low":31.1,"open":31.9,"volume":31176300},{"timestamp":1202394600,"date":"2008-02-07","index":8396,"close":31.72,"high":31.92,"low":31.11,"open":31.26,"volume":16612800},{"timestamp":1202481000,"date":"2008-02-08","index":8397,"close":32.12,"high":32.3,"low":31.61,"open":31.61,"volume":15161400},{"timestamp":1202740200,"date":"2008-02-11","index":8398,"close":31.93,"high":32.27,"low":31.52,"open":32.27,"volume":9082000},{"timestamp":1202826600,"date":"2008-02-12","index":8399,"close":32.03,"high":32.44,"low":31.77,"open":32.06,"volume":14314100},{"timestamp":1202913000,"date":"2008-02-13","index":8400,"close":32.78,"high":32.96,"low":32.07,"open":32.07,"volume":14445500},{"timestamp":1202999400,"date":"2008-02-14","index":8401,"close":32.32,"high":32.85,"low":32.16,"open":32.72,"volume":11997100},{"timestamp":1203085800,"date":"2008-02-15","index":8402,"close":32.49,"high":32.7,"low":32.03,"open":32.16,"volume":15225700},{"timestamp":1203431400,"date":"2008-02-19","index":8403,"close":32.19,"high":32.78,"low":32.12,"open":32.53,"volume":10609500},{"timestamp":1203517800,"date":"2008-02-20","index":8404,"close":32.58,"high":32.67,"low":31.89,"open":31.97,"volume":10207100}]},{"date":"2007-11-08","estimated":0.41,"reported":0.42,"pre":[{"timestamp":1193232600,"date":"2007-10-24","index":8324,"close":35.06,"high":35.11,"low":34.36,"open":34.55,"volume":7848700},{"timestamp":1193319000,"date":"2007-10-25","index":8325,"close":34.45,"high":35,"low":34.14,"open":34.98,"volume":10633300},{"timestamp":1193405400,"date":"2007-10-26","index":8326,"close":34.38,"high":34.72,"low":33.94,"open":34.62,"volume":11462400},{"timestamp":1193664600,"date":"2007-10-29","index":8327,"close":34.68,"high":34.81,"low":34.2,"open":34.49,"volume":7164000},{"timestamp":1193751000,"date":"2007-10-30","index":8328,"close":34.29,"high":34.57,"low":34.25,"open":34.48,"volume":4885800},{"timestamp":1193837400,"date":"2007-10-31","index":8329,"close":34.63,"high":34.73,"low":34.01,"open":34.01,"volume":7818200},{"timestamp":1193923800,"date":"2007-11-01","index":8330,"close":33.8,"high":34.71,"low":33.32,"open":34.51,"volume":11121700},{"timestamp":1194010200,"date":"2007-11-02","index":8331,"close":33.92,"high":34.26,"low":33.52,"open":34.26,"volume":8945500},{"timestamp":1194273000,"date":"2007-11-05","index":8332,"close":33.88,"high":34.26,"low":33.4,"open":33.4,"volume":7983900},{"timestamp":1194359400,"date":"2007-11-06","index":8333,"close":34.08,"high":34.18,"low":33.62,"open":33.86,"volume":6594500},{"timestamp":1194445800,"date":"2007-11-07","index":8334,"close":33.5,"high":34.03,"low":33.31,"open":33.53,"volume":7564100}],"post":[{"timestamp":1194532200,"date":"2007-11-08","index":8335,"close":33.63,"high":33.83,"low":32.89,"open":33.44,"volume":12136700},{"timestamp":1194618600,"date":"2007-11-09","index":8336,"close":32.74,"high":33.2,"low":32.06,"open":32.81,"volume":14932200},{"timestamp":1194877800,"date":"2007-11-12","index":8337,"close":32.02,"high":32.72,"low":32,"open":32,"volume":13316400},{"timestamp":1194964200,"date":"2007-11-13","index":8338,"close":33.01,"high":33.07,"low":32.06,"open":32.22,"volume":11447600},{"timestamp":1195050600,"date":"2007-11-14","index":8339,"close":31.86,"high":33.14,"low":31.75,"open":33.14,"volume":15313300},{"timestamp":1195137000,"date":"2007-11-15","index":8340,"close":32.4,"high":32.84,"low":31.75,"open":31.8,"volume":10539500},{"timestamp":1195223400,"date":"2007-11-16","index":8341,"close":32.53,"high":32.7,"low":32.01,"open":32.59,"volume":9347700},{"timestamp":1195482600,"date":"2007-11-19","index":8342,"close":31.25,"high":32.3,"low":31.15,"open":32.26,"volume":14612100},{"timestamp":1195569000,"date":"2007-11-20","index":8343,"close":31.55,"high":31.89,"low":31.02,"open":31.47,"volume":9425700},{"timestamp":1195655400,"date":"2007-11-21","index":8344,"close":31.5,"high":31.7,"low":31.12,"open":31.35,"volume":8661400},{"timestamp":1195828200,"date":"2007-11-23","index":8345,"close":31.84,"high":31.9,"low":31.49,"open":31.65,"volume":3548500}]},{"date":"2007-08-01","estimated":0.55,"reported":0.58,"pre":[{"timestamp":1184679000,"date":"2007-07-17","index":8254,"close":34.68,"high":34.87,"low":34.35,"open":34.44,"volume":11371400},{"timestamp":1184765400,"date":"2007-07-18","index":8255,"close":34.6,"high":34.78,"low":34.19,"open":34.56,"volume":10280800},{"timestamp":1184851800,"date":"2007-07-19","index":8256,"close":34.47,"high":34.83,"low":34.4,"open":34.66,"volume":8068900},{"timestamp":1184938200,"date":"2007-07-20","index":8257,"close":34.34,"high":34.56,"low":34.28,"open":34.46,"volume":10748100},{"timestamp":1185197400,"date":"2007-07-23","index":8258,"close":35.03,"high":35.23,"low":34.43,"open":34.45,"volume":11264900},{"timestamp":1185283800,"date":"2007-07-24","index":8259,"close":34.75,"high":35.38,"low":34.67,"open":34.95,"volume":10447200},{"timestamp":1185370200,"date":"2007-07-25","index":8260,"close":34.93,"high":35.19,"low":34.75,"open":34.91,"volume":10207300},{"timestamp":1185456600,"date":"2007-07-26","index":8261,"close":34.08,"high":34.9,"low":33.74,"open":34.76,"volume":15441300},{"timestamp":1185543000,"date":"2007-07-27","index":8262,"close":33.74,"high":34.38,"low":33.74,"open":34.14,"volume":12203200},{"timestamp":1185802200,"date":"2007-07-30","index":8263,"close":34.01,"high":34.15,"low":33.57,"open":33.98,"volume":11459800},{"timestamp":1185888600,"date":"2007-07-31","index":8264,"close":33,"high":34.07,"low":32.99,"open":34.01,"volume":15670600}],"post":[{"timestamp":1185975000,"date":"2007-08-01","index":8265,"close":33.83,"high":33.94,"low":32.75,"open":32.88,"volume":15048300},{"timestamp":1186061400,"date":"2007-08-02","index":8266,"close":34.36,"high":34.53,"low":33.69,"open":33.98,"volume":11475200},{"timestamp":1186147800,"date":"2007-08-03","index":8267,"close":33.9,"high":34.62,"low":33.84,"open":34.14,"volume":12642500},{"timestamp":1186407000,"date":"2007-08-06","index":8268,"close":34.3,"high":34.39,"low":33.83,"open":34,"volume":14263800},{"timestamp":1186493400,"date":"2007-08-07","index":8269,"close":34.55,"high":34.85,"low":33.85,"open":33.95,"volume":14309900},{"timestamp":1186579800,"date":"2007-08-08","index":8270,"close":34.29,"high":34.93,"low":33.85,"open":34.6,"volume":13078200},{"timestamp":1186666200,"date":"2007-08-09","index":8271,"close":33,"high":34.2,"low":33,"open":33.83,"volume":14932200},{"timestamp":1186752600,"date":"2007-08-10","index":8272,"close":33.16,"high":33.42,"low":32.07,"open":32.57,"volume":15404100},{"timestamp":1187011800,"date":"2007-08-13","index":8273,"close":33.24,"high":33.74,"low":33.13,"open":33.34,"volume":8596100},{"timestamp":1187098200,"date":"2007-08-14","index":8274,"close":32.36,"high":33.5,"low":32.13,"open":33.24,"volume":11502700},{"timestamp":1187184600,"date":"2007-08-15","index":8275,"close":31.71,"high":32.64,"low":31.63,"open":32.3,"volume":12764000}]},{"date":"2007-05-08","estimated":0.38,"reported":0.43,"pre":[{"timestamp":1177335000,"date":"2007-04-23","index":8195,"close":34.61,"high":34.82,"low":34.56,"open":34.72,"volume":6981551},{"timestamp":1177421400,"date":"2007-04-24","index":8196,"close":34.44,"high":34.76,"low":34.42,"open":34.63,"volume":6938976},{"timestamp":1177507800,"date":"2007-04-25","index":8197,"close":34.84,"high":34.95,"low":34.39,"open":34.6,"volume":9223923},{"timestamp":1177594200,"date":"2007-04-26","index":8198,"close":34.7,"high":34.99,"low":34.5,"open":34.7,"volume":7538976},{"timestamp":1177680600,"date":"2007-04-27","index":8199,"close":34.51,"high":34.66,"low":34.32,"open":34.53,"volume":6210340},{"timestamp":1177939800,"date":"2007-04-30","index":8200,"close":34.51,"high":34.67,"low":34.23,"open":34.55,"volume":10169589},{"timestamp":1178026200,"date":"2007-05-01","index":8201,"close":34.99,"high":35.02,"low":34.62,"open":34.62,"volume":11095590},{"timestamp":1178112600,"date":"2007-05-02","index":8202,"close":35.22,"high":35.51,"low":34.92,"open":34.97,"volume":12028383},{"timestamp":1178199000,"date":"2007-05-03","index":8203,"close":35.21,"high":35.52,"low":35.14,"open":35.25,"volume":8324886},{"timestamp":1178285400,"date":"2007-05-04","index":8204,"close":35.37,"high":35.67,"low":35.23,"open":35.27,"volume":7428890},{"timestamp":1178544600,"date":"2007-05-07","index":8205,"close":35.57,"high":35.81,"low":35.44,"open":35.49,"volume":8703497}],"post":[{"timestamp":1178631000,"date":"2007-05-08","index":8206,"close":36.06,"high":36.08,"low":35.53,"open":35.68,"volume":15504815},{"timestamp":1178717400,"date":"2007-05-09","index":8207,"close":35.63,"high":35.84,"low":35.22,"open":35.56,"volume":14108870},{"timestamp":1178803800,"date":"2007-05-10","index":8208,"close":35.21,"high":35.5,"low":35.07,"open":35.36,"volume":9787633},{"timestamp":1178890200,"date":"2007-05-11","index":8209,"close":35.58,"high":35.68,"low":35.25,"open":35.26,"volume":7581348},{"timestamp":1179149400,"date":"2007-05-14","index":8210,"close":35.49,"high":35.76,"low":35.4,"open":35.58,"volume":6719108},{"timestamp":1179235800,"date":"2007-05-15","index":8211,"close":35.45,"high":35.85,"low":35.41,"open":35.64,"volume":7869742},{"timestamp":1179322200,"date":"2007-05-16","index":8212,"close":35.52,"high":35.69,"low":35.3,"open":35.64,"volume":8476330},{"timestamp":1179408600,"date":"2007-05-17","index":8213,"close":35.5,"high":35.74,"low":35.31,"open":35.47,"volume":6849569},{"timestamp":1179495000,"date":"2007-05-18","index":8214,"close":35.53,"high":35.7,"low":35.35,"open":35.62,"volume":10987734},{"timestamp":1179754200,"date":"2007-05-21","index":8215,"close":35.95,"high":36.26,"low":35.49,"open":35.51,"volume":12149012},{"timestamp":1179840600,"date":"2007-05-22","index":8216,"close":35.78,"high":36.2,"low":35.61,"open":36.2,"volume":7247238}]},{"date":"2007-02-07","estimated":0.39,"reported":0.49,"pre":[{"timestamp":1169562600,"date":"2007-01-23","index":8133,"close":35.1,"high":35.16,"low":34.53,"open":34.55,"volume":11278865},{"timestamp":1169649000,"date":"2007-01-24","index":8134,"close":34.87,"high":35.27,"low":34.79,"open":35.1,"volume":10761683},{"timestamp":1169735400,"date":"2007-01-25","index":8135,"close":34.47,"high":34.94,"low":34.41,"open":34.87,"volume":9584693},{"timestamp":1169821800,"date":"2007-01-26","index":8136,"close":34.08,"high":34.6,"low":34,"open":34.53,"volume":10533604},{"timestamp":1170081000,"date":"2007-01-29","index":8137,"close":34.21,"high":34.6,"low":33.98,"open":34.03,"volume":11190370},{"timestamp":1170167400,"date":"2007-01-30","index":8138,"close":34.57,"high":34.62,"low":34.15,"open":34.17,"volume":6639736},{"timestamp":1170253800,"date":"2007-01-31","index":8139,"close":34.7,"high":34.78,"low":34.54,"open":34.67,"volume":9058895},{"timestamp":1170340200,"date":"2007-02-01","index":8140,"close":34.54,"high":34.68,"low":34.42,"open":34.62,"volume":8158236},{"timestamp":1170426600,"date":"2007-02-02","index":8141,"close":34.71,"high":34.9,"low":34.53,"open":34.55,"volume":7773239},{"timestamp":1170685800,"date":"2007-02-05","index":8142,"close":34.78,"high":35.01,"low":34.68,"open":34.92,"volume":8992296},{"timestamp":1170772200,"date":"2007-02-06","index":8143,"close":34.71,"high":34.98,"low":34.61,"open":34.93,"volume":7906944}],"post":[{"timestamp":1170858600,"date":"2007-02-07","index":8144,"close":35,"high":35.11,"low":34.72,"open":34.87,"volume":12159250},{"timestamp":1170945000,"date":"2007-02-08","index":8145,"close":34.81,"high":35.6,"low":34.48,"open":35.55,"volume":20736442},{"timestamp":1171031400,"date":"2007-02-09","index":8146,"close":33.9,"high":34.82,"low":33.46,"open":34.72,"volume":19246224},{"timestamp":1171290600,"date":"2007-02-12","index":8147,"close":33.46,"high":34.19,"low":33.31,"open":34.06,"volume":18015509},{"timestamp":1171377000,"date":"2007-02-13","index":8148,"close":34.12,"high":34.15,"low":33.47,"open":33.61,"volume":13023822},{"timestamp":1171463400,"date":"2007-02-14","index":8149,"close":34.28,"high":34.35,"low":34.05,"open":34.11,"volume":11996452},{"timestamp":1171549800,"date":"2007-02-15","index":8150,"close":34.2,"high":34.26,"low":33.71,"open":34.23,"volume":11198682},{"timestamp":1171636200,"date":"2007-02-16","index":8151,"close":34.42,"high":34.44,"low":33.95,"open":34.21,"volume":9634871},{"timestamp":1171981800,"date":"2007-02-20","index":8152,"close":34.58,"high":34.66,"low":34.2,"open":34.35,"volume":8818246},{"timestamp":1172068200,"date":"2007-02-21","index":8153,"close":34.67,"high":34.76,"low":34.28,"open":34.36,"volume":8346782},{"timestamp":1172154600,"date":"2007-02-22","index":8154,"close":34.69,"high":34.76,"low":34.49,"open":34.6,"volume":7762392}]},{"date":"2006-11-09","estimated":0.34,"reported":0.36,"pre":[{"timestamp":1161783000,"date":"2006-10-25","index":8074,"close":30.78,"high":31.12,"low":30.58,"open":31.04,"volume":7588951},{"timestamp":1161869400,"date":"2006-10-26","index":8075,"close":31.55,"high":31.55,"low":30.88,"open":30.93,"volume":10390775},{"timestamp":1161955800,"date":"2006-10-27","index":8076,"close":31.3,"high":31.56,"low":31.15,"open":31.41,"volume":6836999},{"timestamp":1162218600,"date":"2006-10-30","index":8077,"close":31.43,"high":31.48,"low":30.98,"open":31.26,"volume":4642575},{"timestamp":1162305000,"date":"2006-10-31","index":8078,"close":31.04,"high":31.45,"low":30.91,"open":31.4,"volume":7538368},{"timestamp":1162391400,"date":"2006-11-01","index":8079,"close":31.3,"high":31.43,"low":31.04,"open":31.12,"volume":8549113},{"timestamp":1162477800,"date":"2006-11-02","index":8080,"close":31.27,"high":31.38,"low":30.97,"open":31.27,"volume":5225849},{"timestamp":1162564200,"date":"2006-11-03","index":8081,"close":31.46,"high":31.54,"low":31.26,"open":31.4,"volume":8646528},{"timestamp":1162823400,"date":"2006-11-06","index":8082,"close":32.02,"high":32.04,"low":31.51,"open":31.57,"volume":11381855},{"timestamp":1162909800,"date":"2006-11-07","index":8083,"close":32.41,"high":32.57,"low":31.98,"open":32.05,"volume":11923771},{"timestamp":1162996200,"date":"2006-11-08","index":8084,"close":32.65,"high":32.79,"low":32.03,"open":32.26,"volume":7121338}],"post":[{"timestamp":1163082600,"date":"2006-11-09","index":8085,"close":33.13,"high":33.39,"low":32.55,"open":32.94,"volume":19937253},{"timestamp":1163169000,"date":"2006-11-10","index":8086,"close":31.96,"high":32.41,"low":31.31,"open":32.31,"volume":25368880},{"timestamp":1163428200,"date":"2006-11-13","index":8087,"close":31.82,"high":31.91,"low":31.27,"open":31.86,"volume":11938773},{"timestamp":1163514600,"date":"2006-11-14","index":8088,"close":32.09,"high":32.16,"low":31.48,"open":32.03,"volume":12770502},{"timestamp":1163601000,"date":"2006-11-15","index":8089,"close":32.25,"high":32.33,"low":31.9,"open":31.99,"volume":10721237},{"timestamp":1163687400,"date":"2006-11-16","index":8090,"close":32.61,"high":32.65,"low":32.25,"open":32.5,"volume":8678966},{"timestamp":1163773800,"date":"2006-11-17","index":8091,"close":32.5,"high":32.76,"low":32.45,"open":32.61,"volume":10251191},{"timestamp":1164033000,"date":"2006-11-20","index":8092,"close":32.67,"high":32.67,"low":32.43,"open":32.55,"volume":11202331},{"timestamp":1164119400,"date":"2006-11-21","index":8093,"close":32.78,"high":32.92,"low":32.55,"open":32.6,"volume":5803447},{"timestamp":1164205800,"date":"2006-11-22","index":8094,"close":32.54,"high":32.83,"low":32.33,"open":32.78,"volume":8421591},{"timestamp":1164378600,"date":"2006-11-24","index":8095,"close":32.47,"high":32.61,"low":32.2,"open":32.3,"volume":2679473}]},{"date":"2006-08-09","estimated":0.44,"reported":0.53,"pre":[{"timestamp":1153834200,"date":"2006-07-25","index":8009,"close":29.08,"high":29.22,"low":28.57,"open":28.81,"volume":8081196},{"timestamp":1153920600,"date":"2006-07-26","index":8010,"close":28.94,"high":29.25,"low":28.83,"open":29.05,"volume":8281703},{"timestamp":1154007000,"date":"2006-07-27","index":8011,"close":28.82,"high":29.24,"low":28.78,"open":29.24,"volume":10630005},{"timestamp":1154093400,"date":"2006-07-28","index":8012,"close":29.3,"high":29.39,"low":28.86,"open":28.98,"volume":14853827},{"timestamp":1154352600,"date":"2006-07-31","index":8013,"close":29.29,"high":29.33,"low":29,"open":29.15,"volume":9415915},{"timestamp":1154439000,"date":"2006-08-01","index":8014,"close":28.95,"high":29.35,"low":28.92,"open":29.25,"volume":9992701},{"timestamp":1154525400,"date":"2006-08-02","index":8015,"close":29.4,"high":29.52,"low":28.91,"open":28.93,"volume":8592195},{"timestamp":1154611800,"date":"2006-08-03","index":8016,"close":29.63,"high":29.69,"low":28.99,"open":29.11,"volume":8253523},{"timestamp":1154698200,"date":"2006-08-04","index":8017,"close":29.5,"high":29.71,"low":29.2,"open":29.67,"volume":10043082},{"timestamp":1154957400,"date":"2006-08-07","index":8018,"close":28.99,"high":29.5,"low":28.79,"open":29.5,"volume":10644703},{"timestamp":1155043800,"date":"2006-08-08","index":8019,"close":28.59,"high":29.29,"low":28.38,"open":29.1,"volume":12581450}],"post":[{"timestamp":1155130200,"date":"2006-08-09","index":8020,"close":28.44,"high":29.64,"low":28.4,"open":29.59,"volume":18942828},{"timestamp":1155216600,"date":"2006-08-10","index":8021,"close":29.18,"high":29.33,"low":28.3,"open":28.36,"volume":17259605},{"timestamp":1155303000,"date":"2006-08-11","index":8022,"close":29.03,"high":29.28,"low":28.83,"open":29.22,"volume":6915459},{"timestamp":1155562200,"date":"2006-08-14","index":8023,"close":29.12,"high":29.4,"low":29.04,"open":29.13,"volume":8793817},{"timestamp":1155648600,"date":"2006-08-15","index":8024,"close":29.24,"high":29.36,"low":29.08,"open":29.25,"volume":7611049},{"timestamp":1155735000,"date":"2006-08-16","index":8025,"close":29.31,"high":29.36,"low":29.16,"open":29.31,"volume":9914242},{"timestamp":1155821400,"date":"2006-08-17","index":8026,"close":29.5,"high":29.59,"low":29.16,"open":29.2,"volume":6190775},{"timestamp":1155907800,"date":"2006-08-18","index":8027,"close":29.51,"high":29.57,"low":29.24,"open":29.57,"volume":6821490},{"timestamp":1156167000,"date":"2006-08-21","index":8028,"close":29.57,"high":29.57,"low":29.28,"open":29.5,"volume":6809934},{"timestamp":1156253400,"date":"2006-08-22","index":8029,"close":29.24,"high":29.64,"low":29.11,"open":29.57,"volume":14945869},{"timestamp":1156339800,"date":"2006-08-23","index":8030,"close":28.8,"high":29.4,"low":28.62,"open":29.22,"volume":9195236}]},{"date":"2006-05-09","estimated":0.31,"reported":0.37,"pre":[{"timestamp":1145885400,"date":"2006-04-24","index":7945,"close":26.9,"high":26.97,"low":26.39,"open":26.45,"volume":6906842},{"timestamp":1145971800,"date":"2006-04-25","index":7946,"close":26.64,"high":27.17,"low":26.51,"open":27.06,"volume":8157628},{"timestamp":1146058200,"date":"2006-04-26","index":7947,"close":26.83,"high":27.07,"low":26.62,"open":26.64,"volume":6620476},{"timestamp":1146144600,"date":"2006-04-27","index":7948,"close":27.39,"high":27.47,"low":26.64,"open":26.64,"volume":9712823},{"timestamp":1146231000,"date":"2006-04-28","index":7949,"close":27.58,"high":27.77,"low":27.28,"open":27.34,"volume":11729042},{"timestamp":1146490200,"date":"2006-05-01","index":7950,"close":27.3,"high":27.8,"low":27.26,"open":27.63,"volume":8388444},{"timestamp":1146576600,"date":"2006-05-02","index":7951,"close":27.51,"high":27.65,"low":27.4,"open":27.52,"volume":6899240},{"timestamp":1146663000,"date":"2006-05-03","index":7952,"close":27.73,"high":27.78,"low":27.51,"open":27.57,"volume":8559351},{"timestamp":1146749400,"date":"2006-05-04","index":7953,"close":28.02,"high":28.05,"low":27.78,"open":27.78,"volume":7910492},{"timestamp":1146835800,"date":"2006-05-05","index":7954,"close":28.7,"high":28.76,"low":28.12,"open":28.12,"volume":52736138},{"timestamp":1147095000,"date":"2006-05-08","index":7955,"close":28.38,"high":28.92,"low":28.22,"open":28.9,"volume":27962190}],"post":[{"timestamp":1147181400,"date":"2006-05-09","index":7956,"close":29.18,"high":29.2,"low":28.39,"open":28.46,"volume":18452103},{"timestamp":1147267800,"date":"2006-05-10","index":7957,"close":29.7,"high":29.78,"low":29.18,"open":29.4,"volume":21400405},{"timestamp":1147354200,"date":"2006-05-11","index":7958,"close":29.4,"high":29.54,"low":29.12,"open":29.45,"volume":14666194},{"timestamp":1147440600,"date":"2006-05-12","index":7959,"close":29.5,"high":29.58,"low":29.21,"open":29.4,"volume":12967461},{"timestamp":1147699800,"date":"2006-05-15","index":7960,"close":29.59,"high":29.59,"low":29.32,"open":29.35,"volume":11148099},{"timestamp":1147786200,"date":"2006-05-16","index":7961,"close":29.94,"high":30.04,"low":29.47,"open":29.57,"volume":14396553},{"timestamp":1147872600,"date":"2006-05-17","index":7962,"close":29.36,"high":29.89,"low":29.25,"open":29.87,"volume":15452610},{"timestamp":1147959000,"date":"2006-05-18","index":7963,"close":29.2,"high":29.53,"low":28.79,"open":29.36,"volume":13824126},{"timestamp":1148045400,"date":"2006-05-19","index":7964,"close":29.74,"high":29.99,"low":29.23,"open":29.3,"volume":14111404},{"timestamp":1148304600,"date":"2006-05-22","index":7965,"close":29.59,"high":29.91,"low":29.45,"open":29.69,"volume":12137658},{"timestamp":1148391000,"date":"2006-05-23","index":7966,"close":29.82,"high":30.04,"low":29.55,"open":29.69,"volume":10522352}]},{"date":"2006-02-06","estimated":0.3,"reported":0.35,"pre":[{"timestamp":1137767400,"date":"2006-01-20","index":7881,"close":25.37,"high":26.14,"low":25.25,"open":25.75,"volume":19239838},{"timestamp":1138026600,"date":"2006-01-23","index":7882,"close":25.18,"high":25.45,"low":24.91,"open":25.4,"volume":11466295},{"timestamp":1138113000,"date":"2006-01-24","index":7883,"close":25.64,"high":25.78,"low":25.25,"open":25.25,"volume":22468525},{"timestamp":1138199400,"date":"2006-01-25","index":7884,"close":25.1,"high":25.85,"low":25.01,"open":25.84,"volume":33507755},{"timestamp":1138285800,"date":"2006-01-26","index":7885,"close":24.74,"high":25.23,"low":24.56,"open":25.16,"volume":32957324},{"timestamp":1138372200,"date":"2006-01-27","index":7886,"close":24.74,"high":24.94,"low":24.65,"open":24.82,"volume":11889407},{"timestamp":1138631400,"date":"2006-01-30","index":7887,"close":25.12,"high":25.23,"low":24.84,"open":24.88,"volume":20834364},{"timestamp":1138717800,"date":"2006-01-31","index":7888,"close":24.97,"high":25.17,"low":24.89,"open":25.16,"volume":16210846},{"timestamp":1138804200,"date":"2006-02-01","index":7889,"close":24.93,"high":25,"low":24.81,"open":24.81,"volume":12136746},{"timestamp":1138890600,"date":"2006-02-02","index":7890,"close":24.76,"high":24.83,"low":24.66,"open":24.81,"volume":10782463},{"timestamp":1138977000,"date":"2006-02-03","index":7891,"close":24.67,"high":24.77,"low":24.56,"open":24.64,"volume":12187836}],"post":[{"timestamp":1139236200,"date":"2006-02-06","index":7892,"close":24.62,"high":25.01,"low":24.62,"open":24.86,"volume":12514344},{"timestamp":1139322600,"date":"2006-02-07","index":7893,"close":26.34,"high":26.52,"low":25.16,"open":25.22,"volume":48682615},{"timestamp":1139409000,"date":"2006-02-08","index":7894,"close":26.54,"high":26.67,"low":26.24,"open":26.3,"volume":24842879},{"timestamp":1139495400,"date":"2006-02-09","index":7895,"close":26.36,"high":26.5,"low":26.21,"open":26.5,"volume":14052205},{"timestamp":1139581800,"date":"2006-02-10","index":7896,"close":26.32,"high":26.4,"low":26.11,"open":26.25,"volume":10365535},{"timestamp":1139841000,"date":"2006-02-13","index":7897,"close":26.05,"high":26.4,"low":25.9,"open":26.32,"volume":9759250},{"timestamp":1139927400,"date":"2006-02-14","index":7898,"close":26.39,"high":26.39,"low":26.13,"open":26.2,"volume":12130461},{"timestamp":1140013800,"date":"2006-02-15","index":7899,"close":26.52,"high":26.55,"low":26.26,"open":26.39,"volume":12259605},{"timestamp":1140100200,"date":"2006-02-16","index":7900,"close":26.68,"high":26.73,"low":26.44,"open":26.54,"volume":11117283},{"timestamp":1140186600,"date":"2006-02-17","index":7901,"close":26.55,"high":26.82,"low":26.47,"open":26.68,"volume":8212671},{"timestamp":1140532200,"date":"2006-02-21","index":7902,"close":26.79,"high":26.91,"low":26.15,"open":26.15,"volume":10791384}]},{"date":"2005-11-17","estimated":0.18,"reported":0.23,"pre":[{"timestamp":1130941800,"date":"2005-11-02","index":7828,"close":24.48,"high":24.53,"low":24.23,"open":24.27,"volume":7455449},{"timestamp":1131028200,"date":"2005-11-03","index":7829,"close":24.56,"high":24.66,"low":24.3,"open":24.64,"volume":9572833},{"timestamp":1131114600,"date":"2005-11-04","index":7830,"close":24.48,"high":24.71,"low":24.26,"open":24.66,"volume":6894273},{"timestamp":1131373800,"date":"2005-11-07","index":7831,"close":24.82,"high":24.86,"low":24.53,"open":24.66,"volume":7903903},{"timestamp":1131460200,"date":"2005-11-08","index":7832,"close":24.82,"high":24.92,"low":24.73,"open":24.83,"volume":7530765},{"timestamp":1131546600,"date":"2005-11-09","index":7833,"close":25.08,"high":25.2,"low":24.82,"open":24.82,"volume":8767968},{"timestamp":1131633000,"date":"2005-11-10","index":7834,"close":25.36,"high":25.45,"low":25.05,"open":25.06,"volume":7589356},{"timestamp":1131719400,"date":"2005-11-11","index":7835,"close":25.51,"high":25.65,"low":25.28,"open":25.36,"volume":8285251},{"timestamp":1131978600,"date":"2005-11-14","index":7836,"close":25.66,"high":25.84,"low":25.4,"open":25.45,"volume":10538773},{"timestamp":1132065000,"date":"2005-11-15","index":7837,"close":25.71,"high":25.76,"low":25.35,"open":25.58,"volume":10909072},{"timestamp":1132151400,"date":"2005-11-16","index":7838,"close":25.5,"high":25.81,"low":25.26,"open":25.67,"volume":8954688}],"post":[{"timestamp":1132237800,"date":"2005-11-17","index":7839,"close":25.64,"high":25.75,"low":25.35,"open":25.39,"volume":9867207},{"timestamp":1132324200,"date":"2005-11-18","index":7840,"close":24.86,"high":25.33,"low":24.68,"open":25.16,"volume":20652813},{"timestamp":1132583400,"date":"2005-11-21","index":7841,"close":24.71,"high":24.83,"low":24.43,"open":24.71,"volume":9386619},{"timestamp":1132669800,"date":"2005-11-22","index":7842,"close":24.6,"high":24.66,"low":24.4,"open":24.58,"volume":9305626},{"timestamp":1132756200,"date":"2005-11-23","index":7843,"close":24.62,"high":24.81,"low":24.57,"open":24.79,"volume":7699037},{"timestamp":1132929000,"date":"2005-11-25","index":7844,"close":24.71,"high":24.85,"low":24.62,"open":24.68,"volume":2120324},{"timestamp":1133188200,"date":"2005-11-28","index":7845,"close":24.68,"high":24.86,"low":24.5,"open":24.85,"volume":5972022},{"timestamp":1133274600,"date":"2005-11-29","index":7846,"close":24.74,"high":24.9,"low":24.66,"open":24.72,"volume":7616827},{"timestamp":1133361000,"date":"2005-11-30","index":7847,"close":24.59,"high":24.76,"low":24.47,"open":24.76,"volume":9724785},{"timestamp":1133447400,"date":"2005-12-01","index":7848,"close":24.62,"high":24.77,"low":24.56,"open":24.71,"volume":7982666},{"timestamp":1133533800,"date":"2005-12-02","index":7849,"close":24.54,"high":24.66,"low":24.48,"open":24.55,"volume":5777800}]},{"date":"2005-08-09","estimated":0.38,"reported":0.42,"pre":[{"timestamp":1122298200,"date":"2005-07-25","index":7757,"close":25.29,"high":25.58,"low":25.24,"open":25.48,"volume":3796959},{"timestamp":1122384600,"date":"2005-07-26","index":7758,"close":25.53,"high":25.8,"low":25.31,"open":25.37,"volume":6003041},{"timestamp":1122471000,"date":"2005-07-27","index":7759,"close":25.48,"high":25.84,"low":25.26,"open":25.84,"volume":5697922},{"timestamp":1122557400,"date":"2005-07-28","index":7760,"close":25.6,"high":25.76,"low":25.35,"open":25.35,"volume":4331576},{"timestamp":1122643800,"date":"2005-07-29","index":7761,"close":25.29,"high":25.63,"low":25.28,"open":25.54,"volume":3809529},{"timestamp":1122903000,"date":"2005-08-01","index":7762,"close":25.26,"high":25.44,"low":25.18,"open":25.29,"volume":5378510},{"timestamp":1122989400,"date":"2005-08-02","index":7763,"close":25.21,"high":25.3,"low":25.11,"open":25.23,"volume":4827369},{"timestamp":1123075800,"date":"2005-08-03","index":7764,"close":25.42,"high":25.8,"low":25.18,"open":25.32,"volume":7814597},{"timestamp":1123162200,"date":"2005-08-04","index":7765,"close":25.27,"high":25.48,"low":25.21,"open":25.4,"volume":4038925},{"timestamp":1123248600,"date":"2005-08-05","index":7766,"close":25.14,"high":25.24,"low":24.96,"open":25.16,"volume":3974252},{"timestamp":1123507800,"date":"2005-08-08","index":7767,"close":25.07,"high":25.41,"low":24.95,"open":25.11,"volume":4148910}],"post":[{"timestamp":1123594200,"date":"2005-08-09","index":7768,"close":25.79,"high":25.91,"low":25.29,"open":25.29,"volume":10838824},{"timestamp":1123680600,"date":"2005-08-10","index":7769,"close":25.13,"high":25.6,"low":24.93,"open":25.25,"volume":12615408},{"timestamp":1123767000,"date":"2005-08-11","index":7770,"close":25.53,"high":25.55,"low":25.06,"open":25.06,"volume":8425342},{"timestamp":1123853400,"date":"2005-08-12","index":7771,"close":25.41,"high":25.53,"low":25.18,"open":25.48,"volume":6488596},{"timestamp":1124112600,"date":"2005-08-15","index":7772,"close":25.82,"high":25.91,"low":25.37,"open":25.5,"volume":9071870},{"timestamp":1124199000,"date":"2005-08-16","index":7773,"close":25.91,"high":26,"low":25.73,"open":25.85,"volume":8494171},{"timestamp":1124285400,"date":"2005-08-17","index":7774,"close":25.94,"high":26.11,"low":25.72,"open":25.82,"volume":5834161},{"timestamp":1124371800,"date":"2005-08-18","index":7775,"close":25.73,"high":25.91,"low":25.66,"open":25.82,"volume":6346275},{"timestamp":1124458200,"date":"2005-08-19","index":7776,"close":25.62,"high":25.85,"low":25.57,"open":25.75,"volume":5775773},{"timestamp":1124717400,"date":"2005-08-22","index":7777,"close":25.38,"high":25.62,"low":25.16,"open":25.56,"volume":9462848},{"timestamp":1124803800,"date":"2005-08-23","index":7778,"close":25.45,"high":25.5,"low":25.21,"open":25.28,"volume":7162494}]},{"date":"2005-05-11","estimated":0.32,"reported":0.32,"pre":[{"timestamp":1114522200,"date":"2005-04-26","index":7695,"close":26.44,"high":26.75,"low":26.44,"open":26.74,"volume":5807603},{"timestamp":1114608600,"date":"2005-04-27","index":7696,"close":26.48,"high":26.54,"low":26.15,"open":26.34,"volume":5511100},{"timestamp":1114695000,"date":"2005-04-28","index":7697,"close":25.55,"high":26.33,"low":25.47,"open":26.24,"volume":9948099},{"timestamp":1114781400,"date":"2005-04-29","index":7698,"close":26.04,"high":26.04,"low":25.36,"open":25.7,"volume":8371313},{"timestamp":1115040600,"date":"2005-05-02","index":7699,"close":25.97,"high":26.36,"low":25.76,"open":26.21,"volume":6490218},{"timestamp":1115127000,"date":"2005-05-03","index":7700,"close":25.9,"high":26.09,"low":25.67,"open":25.97,"volume":7073492},{"timestamp":1115213400,"date":"2005-05-04","index":7701,"close":26.43,"high":26.46,"low":25.83,"open":25.9,"volume":5219260},{"timestamp":1115299800,"date":"2005-05-05","index":7702,"close":26.35,"high":26.6,"low":26.27,"open":26.34,"volume":4437608},{"timestamp":1115386200,"date":"2005-05-06","index":7703,"close":26.53,"high":26.78,"low":26.45,"open":26.59,"volume":5810137},{"timestamp":1115645400,"date":"2005-05-09","index":7704,"close":26.69,"high":26.81,"low":26.59,"open":26.59,"volume":5957932},{"timestamp":1115731800,"date":"2005-05-10","index":7705,"close":26.59,"high":26.7,"low":26.32,"open":26.54,"volume":5368880}],"post":[{"timestamp":1115818200,"date":"2005-05-11","index":7706,"close":26.31,"high":27.4,"low":25.9,"open":26.62,"volume":10819260},{"timestamp":1115904600,"date":"2005-05-12","index":7707,"close":26.39,"high":26.72,"low":26.26,"open":26.59,"volume":7838419},{"timestamp":1115991000,"date":"2005-05-13","index":7708,"close":26.64,"high":26.73,"low":26.4,"open":26.55,"volume":7178104},{"timestamp":1116250200,"date":"2005-05-16","index":7709,"close":26.7,"high":26.8,"low":26.57,"open":26.68,"volume":6104815},{"timestamp":1116336600,"date":"2005-05-17","index":7710,"close":26.91,"high":27.03,"low":26.55,"open":26.59,"volume":6307755},{"timestamp":1116423000,"date":"2005-05-18","index":7711,"close":27.13,"high":27.23,"low":26.79,"open":27.07,"volume":7473999},{"timestamp":1116509400,"date":"2005-05-19","index":7712,"close":27.56,"high":27.64,"low":27.28,"open":27.32,"volume":6661227},{"timestamp":1116595800,"date":"2005-05-20","index":7713,"close":27.45,"high":27.62,"low":27.42,"open":27.62,"volume":6157121},{"timestamp":1116855000,"date":"2005-05-23","index":7714,"close":27.18,"high":27.45,"low":27.16,"open":27.4,"volume":8412671},{"timestamp":1116941400,"date":"2005-05-24","index":7715,"close":27.29,"high":27.37,"low":27.05,"open":27.08,"volume":6050380},{"timestamp":1117027800,"date":"2005-05-25","index":7716,"close":27.28,"high":27.38,"low":26.93,"open":27.04,"volume":6817841}]},{"date":"2005-01-31","estimated":0.29,"reported":0.34,"pre":[{"timestamp":1105626600,"date":"2005-01-13","index":7625,"close":27.38,"high":27.5,"low":27.26,"open":27.5,"volume":6743436},{"timestamp":1105713000,"date":"2005-01-14","index":7626,"close":27.92,"high":28.12,"low":27.67,"open":27.7,"volume":12502889},{"timestamp":1106058600,"date":"2005-01-18","index":7627,"close":28.35,"high":28.46,"low":27.87,"open":27.93,"volume":9677344},{"timestamp":1106145000,"date":"2005-01-19","index":7628,"close":28.12,"high":28.55,"low":28.08,"open":28.38,"volume":8632032},{"timestamp":1106231400,"date":"2005-01-20","index":7629,"close":28.13,"high":28.32,"low":27.87,"open":28.02,"volume":5963811},{"timestamp":1106317800,"date":"2005-01-21","index":7630,"close":27.77,"high":28.2,"low":27.77,"open":28.13,"volume":6256868},{"timestamp":1106577000,"date":"2005-01-24","index":7631,"close":27.57,"high":27.89,"low":27.52,"open":27.77,"volume":6121439},{"timestamp":1106663400,"date":"2005-01-25","index":7632,"close":28.41,"high":28.46,"low":27.57,"open":27.8,"volume":10043690},{"timestamp":1106749800,"date":"2005-01-26","index":7633,"close":28.19,"high":28.52,"low":27.93,"open":28.52,"volume":7490623},{"timestamp":1106836200,"date":"2005-01-27","index":7634,"close":27.92,"high":28.17,"low":27.68,"open":28.04,"volume":7241764},{"timestamp":1106922600,"date":"2005-01-28","index":7635,"close":27.85,"high":28,"low":27.58,"open":27.82,"volume":7795540}],"post":[{"timestamp":1107181800,"date":"2005-01-31","index":7636,"close":28.24,"high":28.46,"low":28.07,"open":28.21,"volume":6912722},{"timestamp":1107268200,"date":"2005-02-01","index":7637,"close":28.41,"high":28.58,"low":28.05,"open":28.36,"volume":10887582},{"timestamp":1107354600,"date":"2005-02-02","index":7638,"close":28.44,"high":28.51,"low":28.29,"open":28.5,"volume":7762088},{"timestamp":1107441000,"date":"2005-02-03","index":7639,"close":28.41,"high":28.47,"low":28.13,"open":28.47,"volume":5205981},{"timestamp":1107527400,"date":"2005-02-04","index":7640,"close":28.91,"high":28.96,"low":28.28,"open":28.38,"volume":9378814},{"timestamp":1107786600,"date":"2005-02-07","index":7641,"close":29.48,"high":29.5,"low":28.86,"open":29.02,"volume":9398479},{"timestamp":1107873000,"date":"2005-02-08","index":7642,"close":29.44,"high":29.59,"low":29.22,"open":29.48,"volume":6019159},{"timestamp":1107959400,"date":"2005-02-09","index":7643,"close":28.95,"high":29.43,"low":28.95,"open":29.35,"volume":6622504},{"timestamp":1108045800,"date":"2005-02-10","index":7644,"close":28.95,"high":29.17,"low":28.83,"open":29.13,"volume":5475418},{"timestamp":1108132200,"date":"2005-02-11","index":7645,"close":28.94,"high":29.14,"low":28.59,"open":28.85,"volume":6097516},{"timestamp":1108391400,"date":"2005-02-14","index":7646,"close":28.99,"high":29.04,"low":28.61,"open":28.85,"volume":5146680}]},{"date":"2004-11-18","estimated":0.18,"reported":0.19,"pre":[{"timestamp":1099492200,"date":"2004-11-03","index":7576,"close":25.29,"high":25.58,"low":25.12,"open":25.55,"volume":6032134},{"timestamp":1099578600,"date":"2004-11-04","index":7577,"close":25.96,"high":26.03,"low":25.33,"open":25.38,"volume":6877547},{"timestamp":1099665000,"date":"2004-11-05","index":7578,"close":26.07,"high":26.31,"low":25.8,"open":25.96,"volume":7302788},{"timestamp":1099924200,"date":"2004-11-08","index":7579,"close":25.69,"high":25.94,"low":25.61,"open":25.8,"volume":5572225},{"timestamp":1100010600,"date":"2004-11-09","index":7580,"close":25.92,"high":26.13,"low":25.65,"open":25.65,"volume":5872884},{"timestamp":1100097000,"date":"2004-11-10","index":7581,"close":26.3,"high":26.5,"low":26,"open":26.04,"volume":7939483},{"timestamp":1100183400,"date":"2004-11-11","index":7582,"close":26.23,"high":26.44,"low":25.99,"open":26.44,"volume":6623112},{"timestamp":1100269800,"date":"2004-11-12","index":7583,"close":26.44,"high":26.6,"low":26.11,"open":26.19,"volume":5176381},{"timestamp":1100529000,"date":"2004-11-15","index":7584,"close":26.37,"high":26.61,"low":26.27,"open":26.5,"volume":4972225},{"timestamp":1100615400,"date":"2004-11-16","index":7585,"close":26.17,"high":26.4,"low":26.06,"open":26.19,"volume":5974557},{"timestamp":1100701800,"date":"2004-11-17","index":7586,"close":26.2,"high":26.52,"low":26.11,"open":26.19,"volume":6225038}],"post":[{"timestamp":1100788200,"date":"2004-11-18","index":7587,"close":26.01,"high":26.33,"low":25.96,"open":26.11,"volume":6066194},{"timestamp":1100874600,"date":"2004-11-19","index":7588,"close":26.3,"high":26.71,"low":26.14,"open":26.54,"volume":9298125},{"timestamp":1101133800,"date":"2004-11-22","index":7589,"close":26.82,"high":26.85,"low":26.14,"open":26.32,"volume":6695084},{"timestamp":1101220200,"date":"2004-11-23","index":7590,"close":26.95,"high":27,"low":26.74,"open":26.83,"volume":6170198},{"timestamp":1101306600,"date":"2004-11-24","index":7591,"close":26.97,"high":27.08,"low":26.84,"open":27.03,"volume":3396249},{"timestamp":1101479400,"date":"2004-11-26","index":7592,"close":26.75,"high":26.97,"low":26.54,"open":26.86,"volume":1487481},{"timestamp":1101738600,"date":"2004-11-29","index":7593,"close":26.69,"high":27.07,"low":26.34,"open":26.97,"volume":5664369},{"timestamp":1101825000,"date":"2004-11-30","index":7594,"close":26.52,"high":26.88,"low":26.52,"open":26.62,"volume":4970502},{"timestamp":1101911400,"date":"2004-12-01","index":7595,"close":27.31,"high":27.4,"low":26.6,"open":26.61,"volume":7988140},{"timestamp":1101997800,"date":"2004-12-02","index":7596,"close":27.25,"high":27.61,"low":27.24,"open":27.31,"volume":5921338},{"timestamp":1102084200,"date":"2004-12-03","index":7597,"close":27,"high":27.38,"low":26.91,"open":27.15,"volume":5587126}]},{"date":"2004-08-10","estimated":0.27,"reported":0.31,"pre":[{"timestamp":1090848600,"date":"2004-07-26","index":7505,"close":22.54,"high":22.83,"low":22.38,"open":22.64,"volume":5296503},{"timestamp":1090935000,"date":"2004-07-27","index":7506,"close":22.64,"high":22.78,"low":22.53,"open":22.64,"volume":5879372},{"timestamp":1091021400,"date":"2004-07-28","index":7507,"close":22.53,"high":22.81,"low":22.27,"open":22.59,"volume":5680791},{"timestamp":1091107800,"date":"2004-07-29","index":7508,"close":22.69,"high":22.91,"low":22.59,"open":22.59,"volume":4120426},{"timestamp":1091194200,"date":"2004-07-30","index":7509,"close":22.78,"high":22.84,"low":22.5,"open":22.59,"volume":4828180},{"timestamp":1091453400,"date":"2004-08-02","index":7510,"close":22.79,"high":22.87,"low":22.59,"open":22.79,"volume":5220274},{"timestamp":1091539800,"date":"2004-08-03","index":7511,"close":22.46,"high":22.77,"low":22.38,"open":22.71,"volume":4811961},{"timestamp":1091626200,"date":"2004-08-04","index":7512,"close":22.19,"high":22.51,"low":22.05,"open":22.29,"volume":6764420},{"timestamp":1091712600,"date":"2004-08-05","index":7513,"close":21.98,"high":22.44,"low":21.95,"open":22.34,"volume":6140902},{"timestamp":1091799000,"date":"2004-08-06","index":7514,"close":21.69,"high":21.95,"low":21.56,"open":21.73,"volume":6308059},{"timestamp":1092058200,"date":"2004-08-09","index":7515,"close":21.64,"high":21.87,"low":21.55,"open":21.69,"volume":5256665}],"post":[{"timestamp":1092144600,"date":"2004-08-10","index":7516,"close":22.14,"high":22.29,"low":21.65,"open":21.68,"volume":9327116},{"timestamp":1092231000,"date":"2004-08-11","index":7517,"close":21.49,"high":21.92,"low":21.23,"open":21.92,"volume":12018348},{"timestamp":1092317400,"date":"2004-08-12","index":7518,"close":20.92,"high":21.3,"low":20.72,"open":21.21,"volume":13046731},{"timestamp":1092403800,"date":"2004-08-13","index":7519,"close":20.61,"high":21.11,"low":20.6,"open":20.86,"volume":10860314},{"timestamp":1092663000,"date":"2004-08-16","index":7520,"close":21.26,"high":21.45,"low":20.68,"open":20.72,"volume":11471972},{"timestamp":1092749400,"date":"2004-08-17","index":7521,"close":21.68,"high":21.77,"low":21.26,"open":21.26,"volume":6826863},{"timestamp":1092835800,"date":"2004-08-18","index":7522,"close":21.96,"high":22.03,"low":21.46,"open":21.65,"volume":4774658},{"timestamp":1092922200,"date":"2004-08-19","index":7523,"close":22.1,"high":22.12,"low":21.82,"open":21.9,"volume":4994627},{"timestamp":1093008600,"date":"2004-08-20","index":7524,"close":22.14,"high":22.21,"low":21.93,"open":21.95,"volume":6499442},{"timestamp":1093267800,"date":"2004-08-23","index":7525,"close":21.87,"high":22.32,"low":21.85,"open":22.05,"volume":4154992},{"timestamp":1093354200,"date":"2004-08-24","index":7526,"close":22.01,"high":22.29,"low":21.9,"open":22.1,"volume":5287278}]},{"date":"2004-05-12","estimated":0.21,"reported":0.26,"pre":[{"timestamp":1083072600,"date":"2004-04-27","index":7444,"close":23.85,"high":24.21,"low":23.85,"open":24.17,"volume":9646629},{"timestamp":1083159000,"date":"2004-04-28","index":7445,"close":23.63,"high":23.63,"low":23.28,"open":23.43,"volume":28449062},{"timestamp":1083245400,"date":"2004-04-29","index":7446,"close":23.38,"high":24.07,"low":23.36,"open":23.87,"volume":17104815},{"timestamp":1083331800,"date":"2004-04-30","index":7447,"close":22.72,"high":23.43,"low":22.59,"open":23.38,"volume":16997364},{"timestamp":1083591000,"date":"2004-05-03","index":7448,"close":22.82,"high":22.94,"low":22.64,"open":22.87,"volume":9411252},{"timestamp":1083677400,"date":"2004-05-04","index":7449,"close":22.71,"high":22.95,"low":22.55,"open":22.64,"volume":10831221},{"timestamp":1083763800,"date":"2004-05-05","index":7450,"close":22.69,"high":23.04,"low":22.54,"open":22.69,"volume":10128839},{"timestamp":1083850200,"date":"2004-05-06","index":7451,"close":22.44,"high":22.66,"low":22.17,"open":22.5,"volume":9461632},{"timestamp":1083936600,"date":"2004-05-07","index":7452,"close":22.15,"high":22.61,"low":22.03,"open":22.25,"volume":7841764},{"timestamp":1084195800,"date":"2004-05-10","index":7453,"close":21.8,"high":22.29,"low":21.1,"open":21.81,"volume":12047035},{"timestamp":1084282200,"date":"2004-05-11","index":7454,"close":22.67,"high":22.89,"low":22.29,"open":22.29,"volume":14412570}],"post":[{"timestamp":1084368600,"date":"2004-05-12","index":7455,"close":22.69,"high":22.89,"low":22.34,"open":22.68,"volume":10148201},{"timestamp":1084455000,"date":"2004-05-13","index":7456,"close":22.99,"high":23.26,"low":22.79,"open":23.06,"volume":18058692},{"timestamp":1084541400,"date":"2004-05-14","index":7457,"close":22.93,"high":23.13,"low":22.75,"open":23.03,"volume":7104004},{"timestamp":1084800600,"date":"2004-05-17","index":7458,"close":22.59,"high":22.68,"low":22.38,"open":22.64,"volume":6658692},{"timestamp":1084887000,"date":"2004-05-18","index":7459,"close":22.53,"high":22.99,"low":22.53,"open":22.78,"volume":5236087},{"timestamp":1084973400,"date":"2004-05-19","index":7460,"close":22.69,"high":23.09,"low":22.54,"open":22.77,"volume":8089508},{"timestamp":1085059800,"date":"2004-05-20","index":7461,"close":22.74,"high":22.87,"low":22.55,"open":22.6,"volume":4251495},{"timestamp":1085146200,"date":"2004-05-21","index":7462,"close":22.37,"high":23.04,"low":22.37,"open":22.89,"volume":7053624},{"timestamp":1085405400,"date":"2004-05-24","index":7463,"close":22.89,"high":22.94,"low":22.51,"open":22.59,"volume":5979118},{"timestamp":1085491800,"date":"2004-05-25","index":7464,"close":23.43,"high":23.43,"low":22.72,"open":22.89,"volume":5405170},{"timestamp":1085578200,"date":"2004-05-26","index":7465,"close":23.34,"high":23.53,"low":23.21,"open":23.34,"volume":5470857}]},{"date":"2004-02-11","estimated":0.23,"reported":0.33,"pre":[{"timestamp":1075213800,"date":"2004-01-27","index":7381,"close":23.83,"high":24.15,"low":23.75,"open":24.1,"volume":4783071},{"timestamp":1075300200,"date":"2004-01-28","index":7382,"close":23.35,"high":23.8,"low":23.19,"open":23.75,"volume":7406488},{"timestamp":1075386600,"date":"2004-01-29","index":7383,"close":24.12,"high":24.32,"low":22.67,"open":23.48,"volume":15629194},{"timestamp":1075473000,"date":"2004-01-30","index":7384,"close":23.68,"high":23.85,"low":23.38,"open":23.4,"volume":17266092},{"timestamp":1075732200,"date":"2004-02-02","index":7385,"close":23.48,"high":23.71,"low":23.28,"open":23.48,"volume":9368779},{"timestamp":1075818600,"date":"2004-02-03","index":7386,"close":22.95,"high":23.56,"low":22.79,"open":23.11,"volume":10141510},{"timestamp":1075905000,"date":"2004-02-04","index":7387,"close":22.88,"high":23.4,"low":22.74,"open":22.75,"volume":9086163},{"timestamp":1075991400,"date":"2004-02-05","index":7388,"close":22.89,"high":23.2,"low":22.83,"open":22.99,"volume":7445413},{"timestamp":1076077800,"date":"2004-02-06","index":7389,"close":23.03,"high":23.21,"low":22.59,"open":22.79,"volume":10139280},{"timestamp":1076337000,"date":"2004-02-09","index":7390,"close":23.45,"high":23.66,"low":22.97,"open":23.03,"volume":10452712},{"timestamp":1076423400,"date":"2004-02-10","index":7391,"close":23.75,"high":23.97,"low":23.43,"open":23.53,"volume":7386721}],"post":[{"timestamp":1076509800,"date":"2004-02-11","index":7392,"close":27.23,"high":27.62,"low":26.9,"open":27.54,"volume":116588748},{"timestamp":1076596200,"date":"2004-02-12","index":7393,"close":27.62,"high":28.03,"low":27.24,"open":27.57,"volume":58656462},{"timestamp":1076682600,"date":"2004-02-13","index":7394,"close":26.56,"high":27.38,"low":26.49,"open":27.23,"volume":43279372},{"timestamp":1077028200,"date":"2004-02-17","index":7395,"close":26.54,"high":27.14,"low":26.13,"open":27.03,"volume":28662443},{"timestamp":1077114600,"date":"2004-02-18","index":7396,"close":26.35,"high":26.5,"low":26.2,"open":26.44,"volume":11731272},{"timestamp":1077201000,"date":"2004-02-19","index":7397,"close":26.64,"high":26.68,"low":26.34,"open":26.64,"volume":9971617},{"timestamp":1077287400,"date":"2004-02-20","index":7398,"close":26.19,"high":26.63,"low":26.03,"open":26.63,"volume":13148606},{"timestamp":1077546600,"date":"2004-02-23","index":7399,"close":26.39,"high":26.39,"low":25.67,"open":26.19,"volume":13657273},{"timestamp":1077633000,"date":"2004-02-24","index":7400,"close":25.61,"high":26.07,"low":25.45,"open":26.03,"volume":15822301},{"timestamp":1077719400,"date":"2004-02-25","index":7401,"close":25.94,"high":26.03,"low":25.56,"open":25.65,"volume":12067005},{"timestamp":1077805800,"date":"2004-02-26","index":7402,"close":26.37,"high":26.62,"low":26.07,"open":26.19,"volume":11430512}]},{"date":"2003-11-20","estimated":0.15,"reported":0.17,"pre":[{"timestamp":1068042600,"date":"2003-11-05","index":7326,"close":22.71,"high":22.76,"low":22.29,"open":22.44,"volume":5678054},{"timestamp":1068129000,"date":"2003-11-06","index":7327,"close":23.08,"high":23.12,"low":22.2,"open":22.59,"volume":7442169},{"timestamp":1068215400,"date":"2003-11-07","index":7328,"close":23.08,"high":23.44,"low":22.98,"open":23.13,"volume":7917892},{"timestamp":1068474600,"date":"2003-11-10","index":7329,"close":22.84,"high":23.09,"low":22.79,"open":22.99,"volume":4089103},{"timestamp":1068561000,"date":"2003-11-11","index":7330,"close":22.81,"high":22.91,"low":22.7,"open":22.74,"volume":3679372},{"timestamp":1068647400,"date":"2003-11-12","index":7331,"close":23.02,"high":23.06,"low":22.72,"open":22.81,"volume":6573036},{"timestamp":1068733800,"date":"2003-11-13","index":7332,"close":23.01,"high":23.11,"low":22.92,"open":23.08,"volume":6271566},{"timestamp":1068820200,"date":"2003-11-14","index":7333,"close":22.76,"high":23.06,"low":22.61,"open":22.96,"volume":4850177},{"timestamp":1069079400,"date":"2003-11-17","index":7334,"close":22.72,"high":22.84,"low":22.34,"open":22.5,"volume":7606183},{"timestamp":1069165800,"date":"2003-11-18","index":7335,"close":22.22,"high":22.84,"low":22.19,"open":22.84,"volume":8180537},{"timestamp":1069252200,"date":"2003-11-19","index":7336,"close":22.48,"high":22.57,"low":22.29,"open":22.44,"volume":5800101}],"post":[{"timestamp":1069338600,"date":"2003-11-20","index":7337,"close":22.37,"high":22.77,"low":22.27,"open":22.27,"volume":8093158},{"timestamp":1069425000,"date":"2003-11-21","index":7338,"close":22.28,"high":22.47,"low":22.08,"open":22.43,"volume":10379118},{"timestamp":1069684200,"date":"2003-11-24","index":7339,"close":22.52,"high":22.54,"low":22.25,"open":22.31,"volume":7255651},{"timestamp":1069770600,"date":"2003-11-25","index":7340,"close":22.68,"high":22.93,"low":22.41,"open":22.49,"volume":5698632},{"timestamp":1069857000,"date":"2003-11-26","index":7341,"close":22.77,"high":22.89,"low":22.59,"open":22.89,"volume":4756817},{"timestamp":1070029800,"date":"2003-11-28","index":7342,"close":22.78,"high":22.83,"low":22.7,"open":22.76,"volume":1977192},{"timestamp":1070289000,"date":"2003-12-01","index":7343,"close":22.86,"high":23.02,"low":22.65,"open":22.78,"volume":12497314},{"timestamp":1070375400,"date":"2003-12-02","index":7344,"close":22.28,"high":22.74,"low":22.14,"open":22.54,"volume":14352357},{"timestamp":1070461800,"date":"2003-12-03","index":7345,"close":21.56,"high":22.29,"low":21.5,"open":22.26,"volume":17242271},{"timestamp":1070548200,"date":"2003-12-04","index":7346,"close":21.9,"high":21.9,"low":21.6,"open":21.71,"volume":10830816},{"timestamp":1070634600,"date":"2003-12-05","index":7347,"close":21.38,"high":21.73,"low":21.27,"open":21.7,"volume":9604967}]},{"date":"2003-07-31","estimated":0.16,"reported":0.19,"pre":[{"timestamp":1058362200,"date":"2003-07-16","index":7247,"close":20.77,"high":21.16,"low":20.7,"open":21.15,"volume":6858084},{"timestamp":1058448600,"date":"2003-07-17","index":7248,"close":20.54,"high":20.86,"low":20.43,"open":20.77,"volume":5902585},{"timestamp":1058535000,"date":"2003-07-18","index":7249,"close":20.73,"high":20.77,"low":20.46,"open":20.69,"volume":5585099},{"timestamp":1058794200,"date":"2003-07-21","index":7250,"close":20.13,"high":20.56,"low":19.99,"open":20.52,"volume":6987329},{"timestamp":1058880600,"date":"2003-07-22","index":7251,"close":20.54,"high":20.76,"low":20.08,"open":20.22,"volume":7360061},{"timestamp":1058967000,"date":"2003-07-23","index":7252,"close":20.33,"high":20.64,"low":20.03,"open":20.55,"volume":5912114},{"timestamp":1059053400,"date":"2003-07-24","index":7253,"close":20.57,"high":20.95,"low":20.38,"open":20.57,"volume":7500152},{"timestamp":1059139800,"date":"2003-07-25","index":7254,"close":21,"high":21.04,"low":20.53,"open":20.69,"volume":7739483},{"timestamp":1059399000,"date":"2003-07-28","index":7255,"close":21.61,"high":21.87,"low":21.34,"open":21.41,"volume":13584085},{"timestamp":1059485400,"date":"2003-07-29","index":7256,"close":21.75,"high":21.93,"low":21.53,"open":21.69,"volume":8500558},{"timestamp":1059571800,"date":"2003-07-30","index":7257,"close":21.4,"high":21.81,"low":21.34,"open":21.75,"volume":7952661}],"post":[{"timestamp":1059658200,"date":"2003-07-31","index":7258,"close":21.62,"high":21.81,"low":21.41,"open":21.7,"volume":8677851},{"timestamp":1059744600,"date":"2003-08-01","index":7259,"close":22.22,"high":23.48,"low":22.08,"open":22.08,"volume":15771313},{"timestamp":1060003800,"date":"2003-08-04","index":7260,"close":21.81,"high":22.25,"low":21.54,"open":22.09,"volume":8144247},{"timestamp":1060090200,"date":"2003-08-05","index":7261,"close":21.26,"high":21.8,"low":21.22,"open":21.8,"volume":6802027},{"timestamp":1060176600,"date":"2003-08-06","index":7262,"close":21.12,"high":21.46,"low":21.03,"open":21.26,"volume":7036695},{"timestamp":1060263000,"date":"2003-08-07","index":7263,"close":21.36,"high":21.51,"low":21.06,"open":21.22,"volume":7010542},{"timestamp":1060349400,"date":"2003-08-08","index":7264,"close":21.55,"high":21.56,"low":21.28,"open":21.43,"volume":5926812},{"timestamp":1060608600,"date":"2003-08-11","index":7265,"close":21.75,"high":21.79,"low":21.51,"open":21.55,"volume":6715155},{"timestamp":1060695000,"date":"2003-08-12","index":7266,"close":22.15,"high":22.19,"low":21.7,"open":21.77,"volume":6959858},{"timestamp":1060781400,"date":"2003-08-13","index":7267,"close":22.2,"high":22.24,"low":21.9,"open":22.19,"volume":5716067},{"timestamp":1060867800,"date":"2003-08-14","index":7268,"close":22.26,"high":22.38,"low":21.88,"open":22.2,"volume":6424227}]},{"date":"2003-05-01","estimated":0.11,"reported":0.11,"pre":[{"timestamp":1050413400,"date":"2003-04-15","index":7184,"close":18.06,"high":18.08,"low":17.66,"open":17.81,"volume":8181652},{"timestamp":1050499800,"date":"2003-04-16","index":7185,"close":17.75,"high":18.14,"low":17.68,"open":18.06,"volume":8687785},{"timestamp":1050586200,"date":"2003-04-17","index":7186,"close":18.15,"high":18.16,"low":17.71,"open":17.75,"volume":5776280},{"timestamp":1050931800,"date":"2003-04-21","index":7187,"close":18.2,"high":18.3,"low":17.9,"open":18.15,"volume":6378713},{"timestamp":1051018200,"date":"2003-04-22","index":7188,"close":18.62,"high":18.74,"low":17.92,"open":18,"volume":9817131},{"timestamp":1051104600,"date":"2003-04-23","index":7189,"close":18.98,"high":19.02,"low":18.51,"open":18.57,"volume":9211151},{"timestamp":1051191000,"date":"2003-04-24","index":7190,"close":18.4,"high":18.73,"low":18.2,"open":18.69,"volume":6331678},{"timestamp":1051277400,"date":"2003-04-25","index":7191,"close":17.91,"high":18.48,"low":17.76,"open":18.45,"volume":7079878},{"timestamp":1051536600,"date":"2003-04-28","index":7192,"close":18.2,"high":18.29,"low":17.98,"open":18.02,"volume":7195540},{"timestamp":1051623000,"date":"2003-04-29","index":7193,"close":18.08,"high":18.55,"low":17.94,"open":18.29,"volume":7337456},{"timestamp":1051709400,"date":"2003-04-30","index":7194,"close":18.41,"high":18.45,"low":17.92,"open":18.15,"volume":8598175}],"post":[{"timestamp":1051795800,"date":"2003-05-01","index":7195,"close":18.47,"high":18.6,"low":18.3,"open":18.45,"volume":7917689},{"timestamp":1051882200,"date":"2003-05-02","index":7196,"close":18.63,"high":18.73,"low":17.46,"open":18.47,"volume":11942828},{"timestamp":1052141400,"date":"2003-05-05","index":7197,"close":18.24,"high":18.63,"low":18.17,"open":18.63,"volume":7730360},{"timestamp":1052227800,"date":"2003-05-06","index":7198,"close":18.21,"high":18.44,"low":18.07,"open":18.24,"volume":9109275},{"timestamp":1052314200,"date":"2003-05-07","index":7199,"close":18.11,"high":18.33,"low":17.98,"open":18.21,"volume":6549417},{"timestamp":1052400600,"date":"2003-05-08","index":7200,"close":17.92,"high":18.15,"low":17.81,"open":18.01,"volume":7184187},{"timestamp":1052487000,"date":"2003-05-09","index":7201,"close":18.41,"high":18.45,"low":17.88,"open":18,"volume":7044298},{"timestamp":1052746200,"date":"2003-05-12","index":7202,"close":18.78,"high":18.82,"low":18.09,"open":18.41,"volume":7224633},{"timestamp":1052832600,"date":"2003-05-13","index":7203,"close":18.25,"high":18.55,"low":18.2,"open":18.49,"volume":8581652},{"timestamp":1052919000,"date":"2003-05-14","index":7204,"close":18.05,"high":18.51,"low":17.9,"open":18.51,"volume":9387126},{"timestamp":1053005400,"date":"2003-05-15","index":7205,"close":18.21,"high":18.24,"low":17.99,"open":18.13,"volume":6893969}]},{"date":"2003-01-30","estimated":0.16,"reported":0.17,"pre":[{"timestamp":1042554600,"date":"2003-01-14","index":7121,"close":18.22,"high":18.26,"low":17.87,"open":17.9,"volume":5470147},{"timestamp":1042641000,"date":"2003-01-15","index":7122,"close":17.75,"high":18.2,"low":17.54,"open":18.05,"volume":7518297},{"timestamp":1042727400,"date":"2003-01-16","index":7123,"close":17.81,"high":18.19,"low":17.66,"open":17.95,"volume":6179017},{"timestamp":1042813800,"date":"2003-01-17","index":7124,"close":17.56,"high":18.03,"low":17.47,"open":17.81,"volume":6718905},{"timestamp":1043159400,"date":"2003-01-21","index":7125,"close":16.92,"high":17.85,"low":16.89,"open":17.76,"volume":6457172},{"timestamp":1043245800,"date":"2003-01-22","index":7126,"close":17.09,"high":17.4,"low":16.81,"open":16.92,"volume":6217233},{"timestamp":1043332200,"date":"2003-01-23","index":7127,"close":17.44,"high":17.56,"low":16.93,"open":17.09,"volume":4474709},{"timestamp":1043418600,"date":"2003-01-24","index":7128,"close":16.87,"high":17.36,"low":16.44,"open":17.36,"volume":8227876},{"timestamp":1043677800,"date":"2003-01-27","index":7129,"close":16.52,"high":16.76,"low":16.26,"open":16.67,"volume":8106031},{"timestamp":1043764200,"date":"2003-01-28","index":7130,"close":16.62,"high":16.75,"low":16.36,"open":16.57,"volume":6468626},{"timestamp":1043850600,"date":"2003-01-29","index":7131,"close":16.83,"high":17.1,"low":16.13,"open":16.63,"volume":6990167}],"post":[{"timestamp":1043937000,"date":"2003-01-30","index":7132,"close":16.13,"high":16.83,"low":16.03,"open":16.83,"volume":7051495},{"timestamp":1044023400,"date":"2003-01-31","index":7133,"close":17.26,"high":17.44,"low":16.53,"open":16.57,"volume":12429498},{"timestamp":1044282600,"date":"2003-02-03","index":7134,"close":17.21,"high":17.56,"low":17.08,"open":17.42,"volume":6312620},{"timestamp":1044369000,"date":"2003-02-04","index":7135,"close":16.67,"high":16.96,"low":16.51,"open":16.9,"volume":5598479},{"timestamp":1044455400,"date":"2003-02-05","index":7136,"close":16.67,"high":17.06,"low":16.39,"open":16.82,"volume":5880284},{"timestamp":1044541800,"date":"2003-02-06","index":7137,"close":16.77,"high":16.87,"low":16.38,"open":16.67,"volume":5118905},{"timestamp":1044628200,"date":"2003-02-07","index":7138,"close":16.13,"high":16.75,"low":16.06,"open":16.47,"volume":6867511},{"timestamp":1044887400,"date":"2003-02-10","index":7139,"close":16.24,"high":16.32,"low":15.86,"open":16.11,"volume":6213279},{"timestamp":1044973800,"date":"2003-02-11","index":7140,"close":16.26,"high":16.57,"low":16.06,"open":16.28,"volume":6270046},{"timestamp":1045060200,"date":"2003-02-12","index":7141,"close":16.08,"high":16.26,"low":15.72,"open":16.05,"volume":6505018},{"timestamp":1045146600,"date":"2003-02-13","index":7142,"close":15.91,"high":16.09,"low":15.67,"open":15.93,"volume":7127116}]},{"date":"2002-11-07","estimated":0.11,"reported":0.11,"pre":[{"timestamp":1035379800,"date":"2002-10-23","index":7065,"close":17.56,"high":17.71,"low":16.7,"open":16.77,"volume":12747491},{"timestamp":1035466200,"date":"2002-10-24","index":7066,"close":17.17,"high":17.87,"low":16.9,"open":17.71,"volume":12050887},{"timestamp":1035552600,"date":"2002-10-25","index":7067,"close":17.74,"high":17.79,"low":16.92,"open":17.12,"volume":7019868},{"timestamp":1035815400,"date":"2002-10-28","index":7068,"close":17.15,"high":17.9,"low":16.97,"open":17.76,"volume":8036695},{"timestamp":1035901800,"date":"2002-10-29","index":7069,"close":16.52,"high":17.17,"low":16.3,"open":16.9,"volume":8377395},{"timestamp":1035988200,"date":"2002-10-30","index":7070,"close":16.6,"high":16.85,"low":16.43,"open":16.52,"volume":6102078},{"timestamp":1036074600,"date":"2002-10-31","index":7071,"close":16.47,"high":16.6,"low":16.3,"open":16.51,"volume":7432641},{"timestamp":1036161000,"date":"2002-11-01","index":7072,"close":16.8,"high":16.87,"low":16.31,"open":16.52,"volume":6311607},{"timestamp":1036420200,"date":"2002-11-04","index":7073,"close":17.81,"high":18.34,"low":17.6,"open":17.9,"volume":12663153},{"timestamp":1036506600,"date":"2002-11-05","index":7074,"close":18.38,"high":18.5,"low":17.89,"open":17.95,"volume":8014901},{"timestamp":1036593000,"date":"2002-11-06","index":7075,"close":18.61,"high":18.73,"low":17.85,"open":18.45,"volume":10419868}],"post":[{"timestamp":1036679400,"date":"2002-11-07","index":7076,"close":18.01,"high":18.6,"low":17.71,"open":18.45,"volume":9328434},{"timestamp":1036765800,"date":"2002-11-08","index":7077,"close":17.44,"high":17.75,"low":16.83,"open":16.83,"volume":10702484},{"timestamp":1037025000,"date":"2002-11-11","index":7078,"close":17.14,"high":17.46,"low":16.87,"open":17.36,"volume":4547998},{"timestamp":1037111400,"date":"2002-11-12","index":7079,"close":17.31,"high":17.52,"low":17,"open":17.14,"volume":5589660},{"timestamp":1037197800,"date":"2002-11-13","index":7080,"close":17.66,"high":17.76,"low":16.83,"open":17.3,"volume":6782159},{"timestamp":1037284200,"date":"2002-11-14","index":7081,"close":17.88,"high":18.04,"low":17.7,"open":17.93,"volume":5738875},{"timestamp":1037370600,"date":"2002-11-15","index":7082,"close":18.28,"high":18.44,"low":17.71,"open":18,"volume":5953269},{"timestamp":1037629800,"date":"2002-11-18","index":7083,"close":18.06,"high":18.63,"low":18.02,"open":18.4,"volume":5334212},{"timestamp":1037716200,"date":"2002-11-19","index":7084,"close":17.93,"high":18.21,"low":17.76,"open":17.95,"volume":4764927},{"timestamp":1037802600,"date":"2002-11-20","index":7085,"close":18.3,"high":18.38,"low":17.69,"open":17.76,"volume":5151546},{"timestamp":1037889000,"date":"2002-11-21","index":7086,"close":19.29,"high":19.38,"low":18.2,"open":18.3,"volume":9089610}]},{"date":"2002-08-01","estimated":0.17,"reported":0.17,"pre":[{"timestamp":1026912600,"date":"2002-07-17","index":6996,"close":17.9,"high":18.01,"low":17.46,"open":17.81,"volume":7670755},{"timestamp":1026999000,"date":"2002-07-18","index":6997,"close":17.42,"high":17.9,"low":17.31,"open":17.76,"volume":5592296},{"timestamp":1027085400,"date":"2002-07-19","index":6998,"close":16.42,"high":16.97,"low":16.15,"open":16.79,"volume":10934921},{"timestamp":1027344600,"date":"2002-07-22","index":6999,"close":15.69,"high":16.52,"low":15.45,"open":16.33,"volume":13551850},{"timestamp":1027431000,"date":"2002-07-23","index":7000,"close":15.42,"high":16.08,"low":15.12,"open":15.73,"volume":14082919},{"timestamp":1027517400,"date":"2002-07-24","index":7001,"close":16.2,"high":16.39,"low":14.7,"open":14.95,"volume":13194627},{"timestamp":1027603800,"date":"2002-07-25","index":7002,"close":16.31,"high":16.77,"low":15.29,"open":16.21,"volume":10289103},{"timestamp":1027690200,"date":"2002-07-26","index":7003,"close":15.78,"high":16.6,"low":15.71,"open":16.08,"volume":7683832},{"timestamp":1027949400,"date":"2002-07-29","index":7004,"close":17.12,"high":17.21,"low":16.1,"open":16.28,"volume":10302686},{"timestamp":1028035800,"date":"2002-07-30","index":7005,"close":17.2,"high":17.5,"low":16.43,"open":17.12,"volume":8972022},{"timestamp":1028122200,"date":"2002-07-31","index":7006,"close":17.49,"high":17.49,"low":16.77,"open":17.36,"volume":7819361}],"post":[{"timestamp":1028208600,"date":"2002-08-01","index":7007,"close":16.6,"high":17.31,"low":16.57,"open":17.2,"volume":8656868},{"timestamp":1028295000,"date":"2002-08-02","index":7008,"close":15.1,"high":15.1,"low":14.7,"open":14.96,"volume":30988140},{"timestamp":1028554200,"date":"2002-08-05","index":7009,"close":14.08,"high":14.95,"low":13.66,"open":14.86,"volume":15891536},{"timestamp":1028640600,"date":"2002-08-06","index":7010,"close":14.19,"high":14.77,"low":14.12,"open":14.5,"volume":12413077},{"timestamp":1028727000,"date":"2002-08-07","index":7011,"close":13.71,"high":14.5,"low":13.56,"open":14.35,"volume":14050279},{"timestamp":1028813400,"date":"2002-08-08","index":7012,"close":14.3,"high":14.65,"low":13.3,"open":13.76,"volume":19417537},{"timestamp":1028899800,"date":"2002-08-09","index":7013,"close":14.45,"high":14.45,"low":13.81,"open":14.16,"volume":10839027},{"timestamp":1029159000,"date":"2002-08-12","index":7014,"close":14.04,"high":14.41,"low":13.76,"open":14.4,"volume":9579017},{"timestamp":1029245400,"date":"2002-08-13","index":7015,"close":13.58,"high":13.91,"low":13.56,"open":13.81,"volume":14143234},{"timestamp":1029331800,"date":"2002-08-14","index":7016,"close":14.3,"high":14.38,"low":13.34,"open":13.61,"volume":16333300},{"timestamp":1029418200,"date":"2002-08-15","index":7017,"close":14.95,"high":15.02,"low":14.28,"open":14.3,"volume":15124987}]},{"date":"2002-04-25","estimated":0.1,"reported":0.13,"pre":[{"timestamp":1018445400,"date":"2002-04-10","index":6928,"close":23.73,"high":23.91,"low":22.94,"open":23.13,"volume":10192904},{"timestamp":1018531800,"date":"2002-04-11","index":6929,"close":23.15,"high":23.76,"low":22.96,"open":23.58,"volume":7707146},{"timestamp":1018618200,"date":"2002-04-12","index":6930,"close":23.68,"high":23.73,"low":23.08,"open":23.16,"volume":4891637},{"timestamp":1018877400,"date":"2002-04-15","index":6931,"close":23.32,"high":23.68,"low":23.12,"open":23.68,"volume":4155195},{"timestamp":1018963800,"date":"2002-04-16","index":6932,"close":23.58,"high":23.81,"low":23.45,"open":23.77,"volume":5324480},{"timestamp":1019050200,"date":"2002-04-17","index":6933,"close":23.78,"high":23.92,"low":23.48,"open":23.68,"volume":6612671},{"timestamp":1019136600,"date":"2002-04-18","index":6934,"close":24.07,"high":24.14,"low":22.94,"open":23.8,"volume":11072377},{"timestamp":1019223000,"date":"2002-04-19","index":6935,"close":24.61,"high":24.83,"low":24.42,"open":24.42,"volume":16929143},{"timestamp":1019482200,"date":"2002-04-22","index":6936,"close":24.21,"high":24.8,"low":24.15,"open":24.66,"volume":5922960},{"timestamp":1019568600,"date":"2002-04-23","index":6937,"close":24.17,"high":24.76,"low":23.97,"open":24.36,"volume":5510086},{"timestamp":1019655000,"date":"2002-04-24","index":6938,"close":24.19,"high":24.66,"low":24.17,"open":24.37,"volume":6497010}],"post":[{"timestamp":1019741400,"date":"2002-04-25","index":6939,"close":24.66,"high":24.81,"low":23.36,"open":23.92,"volume":9200710},{"timestamp":1019827800,"date":"2002-04-26","index":6940,"close":23.77,"high":24.53,"low":23.45,"open":24.17,"volume":11017233},{"timestamp":1020087000,"date":"2002-04-29","index":6941,"close":22.71,"high":23.67,"low":22.47,"open":23.58,"volume":6548606},{"timestamp":1020173400,"date":"2002-04-30","index":6942,"close":22.87,"high":23.18,"low":22.44,"open":22.71,"volume":7835580},{"timestamp":1020259800,"date":"2002-05-01","index":6943,"close":23.84,"high":23.97,"low":22.7,"open":23.11,"volume":8371515},{"timestamp":1020346200,"date":"2002-05-02","index":6944,"close":23.71,"high":24.37,"low":23.46,"open":24.12,"volume":5764116},{"timestamp":1020432600,"date":"2002-05-03","index":6945,"close":23.28,"high":23.64,"low":22.79,"open":23.48,"volume":4675621},{"timestamp":1020691800,"date":"2002-05-06","index":6946,"close":22.58,"high":23.26,"low":22.58,"open":23.05,"volume":4016523},{"timestamp":1020778200,"date":"2002-05-07","index":6947,"close":22.58,"high":23.02,"low":22.47,"open":22.59,"volume":5323061},{"timestamp":1020864600,"date":"2002-05-08","index":6948,"close":23.51,"high":23.58,"low":22.64,"open":22.69,"volume":6028789},{"timestamp":1020951000,"date":"2002-05-09","index":6949,"close":23.23,"high":23.48,"low":22.95,"open":23.28,"volume":4736036}]},{"date":"2002-01-31","estimated":0.11,"reported":0.15,"pre":[{"timestamp":1011105000,"date":"2002-01-15","index":6870,"close":21.19,"high":21.33,"low":20.89,"open":21.16,"volume":7068525},{"timestamp":1011191400,"date":"2002-01-16","index":6871,"close":20.22,"high":21.21,"low":20.22,"open":21.19,"volume":6977091},{"timestamp":1011277800,"date":"2002-01-17","index":6872,"close":20.95,"high":21.05,"low":20.48,"open":20.57,"volume":6574962},{"timestamp":1011364200,"date":"2002-01-18","index":6873,"close":20.91,"high":21.02,"low":20.72,"open":20.91,"volume":5676432},{"timestamp":1011709800,"date":"2002-01-22","index":6874,"close":20.83,"high":21.19,"low":20.71,"open":21.11,"volume":5556918},{"timestamp":1011796200,"date":"2002-01-23","index":6875,"close":21.12,"high":21.21,"low":20.53,"open":20.78,"volume":7454435},{"timestamp":1011882600,"date":"2002-01-24","index":6876,"close":20.91,"high":21.61,"low":20.52,"open":21.41,"volume":7931678},{"timestamp":1011969000,"date":"2002-01-25","index":6877,"close":21.49,"high":21.6,"low":20.96,"open":21.16,"volume":5595438},{"timestamp":1012228200,"date":"2002-01-28","index":6878,"close":21.84,"high":22.29,"low":21.51,"open":22.29,"volume":5216320},{"timestamp":1012314600,"date":"2002-01-29","index":6879,"close":21.46,"high":21.94,"low":20.74,"open":21.88,"volume":7704105},{"timestamp":1012401000,"date":"2002-01-30","index":6880,"close":21.11,"high":21.46,"low":19.75,"open":20.96,"volume":10943740}],"post":[{"timestamp":1012487400,"date":"2002-01-31","index":6881,"close":20.78,"high":21.95,"low":20.52,"open":21.11,"volume":10336847},{"timestamp":1012573800,"date":"2002-02-01","index":6882,"close":22.15,"high":22.29,"low":21.56,"open":22.15,"volume":15985707},{"timestamp":1012833000,"date":"2002-02-04","index":6883,"close":21.39,"high":22.16,"low":21.36,"open":22.16,"volume":7700355},{"timestamp":1012919400,"date":"2002-02-05","index":6884,"close":21.51,"high":21.68,"low":21.16,"open":21.21,"volume":6495489},{"timestamp":1013005800,"date":"2002-02-06","index":6885,"close":21.13,"high":21.85,"low":20.91,"open":21.36,"volume":6953573},{"timestamp":1013092200,"date":"2002-02-07","index":6886,"close":22.25,"high":22.29,"low":21.24,"open":21.34,"volume":10490725},{"timestamp":1013178600,"date":"2002-02-08","index":6887,"close":23.1,"high":23.27,"low":22.03,"open":22.25,"volume":10158236},{"timestamp":1013437800,"date":"2002-02-11","index":6888,"close":23.63,"high":23.72,"low":22.8,"open":22.95,"volume":7725900},{"timestamp":1013524200,"date":"2002-02-12","index":6889,"close":23.08,"high":23.38,"low":22.84,"open":23.18,"volume":9804359},{"timestamp":1013610600,"date":"2002-02-13","index":6890,"close":23.55,"high":23.68,"low":22.76,"open":22.94,"volume":7262038},{"timestamp":1013697000,"date":"2002-02-14","index":6891,"close":23.91,"high":24.06,"low":23.63,"open":23.68,"volume":6929346}]},{"date":"2001-11-08","estimated":0.07,"reported":0.06,"pre":[{"timestamp":1003930200,"date":"2001-10-24","index":6814,"close":18.19,"high":18.6,"low":18.1,"open":18.3,"volume":5263457},{"timestamp":1004016600,"date":"2001-10-25","index":6815,"close":18.76,"high":18.84,"low":17.76,"open":17.79,"volume":9178206},{"timestamp":1004103000,"date":"2001-10-26","index":6816,"close":18.46,"high":19.13,"low":18.29,"open":18.5,"volume":5991080},{"timestamp":1004365800,"date":"2001-10-29","index":6817,"close":18,"high":18.55,"low":17.9,"open":18.45,"volume":5995337},{"timestamp":1004452200,"date":"2001-10-30","index":6818,"close":17.91,"high":18.55,"low":17.77,"open":18.1,"volume":7849671},{"timestamp":1004538600,"date":"2001-10-31","index":6819,"close":18.34,"high":18.69,"low":18.05,"open":18.2,"volume":5916776},{"timestamp":1004625000,"date":"2001-11-01","index":6820,"close":18.58,"high":18.83,"low":18.21,"open":18.39,"volume":5531678},{"timestamp":1004711400,"date":"2001-11-02","index":6821,"close":18.62,"high":18.84,"low":18.45,"open":18.79,"volume":6930563},{"timestamp":1004970600,"date":"2001-11-05","index":6822,"close":18.9,"high":19.24,"low":18.74,"open":18.99,"volume":7297922},{"timestamp":1005057000,"date":"2001-11-06","index":6823,"close":18.5,"high":18.5,"low":18.1,"open":18.4,"volume":11325494},{"timestamp":1005143400,"date":"2001-11-07","index":6824,"close":18.21,"high":18.33,"low":18.03,"open":18.25,"volume":9948201}],"post":[{"timestamp":1005229800,"date":"2001-11-08","index":6825,"close":18.59,"high":19.29,"low":18.3,"open":18.45,"volume":8400203},{"timestamp":1005316200,"date":"2001-11-09","index":6826,"close":18.69,"high":18.84,"low":17.81,"open":17.95,"volume":11350329},{"timestamp":1005575400,"date":"2001-11-12","index":6827,"close":18.46,"high":18.74,"low":17.95,"open":18.74,"volume":16017841},{"timestamp":1005661800,"date":"2001-11-13","index":6828,"close":18.84,"high":19.22,"low":18.65,"open":18.69,"volume":11777395},{"timestamp":1005748200,"date":"2001-11-14","index":6829,"close":19.06,"high":19.58,"low":18.79,"open":19.29,"volume":15731069},{"timestamp":1005834600,"date":"2001-11-15","index":6830,"close":20.03,"high":20.11,"low":18.74,"open":18.99,"volume":14154384},{"timestamp":1005921000,"date":"2001-11-16","index":6831,"close":20.48,"high":21.06,"low":20.12,"open":20.22,"volume":13948708},{"timestamp":1006180200,"date":"2001-11-19","index":6832,"close":21.21,"high":21.33,"low":20.74,"open":20.96,"volume":17443183},{"timestamp":1006266600,"date":"2001-11-20","index":6833,"close":20.98,"high":21.61,"low":20.96,"open":21.16,"volume":11897415},{"timestamp":1006353000,"date":"2001-11-21","index":6834,"close":20.57,"high":21.03,"low":20.13,"open":20.99,"volume":6352560},{"timestamp":1006525800,"date":"2001-11-23","index":6835,"close":20.72,"high":21,"low":20.57,"open":20.96,"volume":2975063}]},{"date":"2001-08-02","estimated":0.22,"reported":0.23,"pre":[{"timestamp":995463000,"date":"2001-07-18","index":6749,"close":26.65,"high":27.38,"low":26.54,"open":27.38,"volume":5845717},{"timestamp":995549400,"date":"2001-07-19","index":6750,"close":26.78,"high":27.38,"low":26.41,"open":26.65,"volume":6124278},{"timestamp":995635800,"date":"2001-07-20","index":6751,"close":26.64,"high":27.03,"low":26.47,"open":26.78,"volume":4467410},{"timestamp":995895000,"date":"2001-07-23","index":6752,"close":26.52,"high":26.91,"low":26.4,"open":26.64,"volume":4679878},{"timestamp":995981400,"date":"2001-07-24","index":6753,"close":25.8,"high":26.52,"low":25.68,"open":26.52,"volume":5225849},{"timestamp":996067800,"date":"2001-07-25","index":6754,"close":26.11,"high":26.29,"low":25.72,"open":25.8,"volume":6284947},{"timestamp":996154200,"date":"2001-07-26","index":6755,"close":26.54,"high":26.73,"low":25.94,"open":26.11,"volume":9371820},{"timestamp":996240600,"date":"2001-07-27","index":6756,"close":26.67,"high":26.98,"low":26.47,"open":26.54,"volume":4067816},{"timestamp":996499800,"date":"2001-07-30","index":6757,"close":26.24,"high":27.03,"low":26.04,"open":26.9,"volume":6548099},{"timestamp":996586200,"date":"2001-07-31","index":6758,"close":25.99,"high":26.48,"low":25.83,"open":26.26,"volume":7955195},{"timestamp":996672600,"date":"2001-08-01","index":6759,"close":26.31,"high":26.5,"low":25.91,"open":26.19,"volume":6647846}],"post":[{"timestamp":996759000,"date":"2001-08-02","index":6760,"close":26.14,"high":26.8,"low":26.04,"open":26.68,"volume":7907653},{"timestamp":996845400,"date":"2001-08-03","index":6761,"close":26.24,"high":27.13,"low":26.24,"open":26.73,"volume":9633452},{"timestamp":997104600,"date":"2001-08-06","index":6762,"close":26.47,"high":26.66,"low":26.26,"open":26.34,"volume":5336949},{"timestamp":997191000,"date":"2001-08-07","index":6763,"close":26.93,"high":27.28,"low":26.4,"open":26.47,"volume":6086974},{"timestamp":997277400,"date":"2001-08-08","index":6764,"close":26.66,"high":27.02,"low":26.45,"open":26.9,"volume":5405474},{"timestamp":997363800,"date":"2001-08-09","index":6765,"close":26.87,"high":27.6,"low":26.44,"open":26.66,"volume":5464369},{"timestamp":997450200,"date":"2001-08-10","index":6766,"close":27.03,"high":27.15,"low":26.51,"open":26.68,"volume":4685555},{"timestamp":997709400,"date":"2001-08-13","index":6767,"close":26.87,"high":27.22,"low":26.78,"open":27.03,"volume":3521237},{"timestamp":997795800,"date":"2001-08-14","index":6768,"close":26.71,"high":27.11,"low":26.65,"open":26.87,"volume":3733806},{"timestamp":997882200,"date":"2001-08-15","index":6769,"close":26.26,"high":26.91,"low":26.2,"open":26.64,"volume":4947795},{"timestamp":997968600,"date":"2001-08-16","index":6770,"close":26.09,"high":26.19,"low":25.8,"open":26.14,"volume":7465585}]},{"date":"2001-04-24","estimated":0.14,"reported":0.17,"pre":[{"timestamp":986563800,"date":"2001-04-06","index":6679,"close":28.11,"high":28.11,"low":27.2,"open":27.7,"volume":4025038},{"timestamp":986823000,"date":"2001-04-09","index":6680,"close":28.21,"high":28.51,"low":27.67,"open":28.11,"volume":3349721},{"timestamp":986909400,"date":"2001-04-10","index":6681,"close":28.86,"high":29.24,"low":28.27,"open":28.27,"volume":4737253},{"timestamp":986995800,"date":"2001-04-11","index":6682,"close":28.24,"high":28.86,"low":27.94,"open":28.86,"volume":4505220},{"timestamp":987082200,"date":"2001-04-12","index":6683,"close":28.7,"high":28.8,"low":27.82,"open":28.24,"volume":3113026},{"timestamp":987427800,"date":"2001-04-16","index":6684,"close":28.77,"high":29.25,"low":28.52,"open":28.7,"volume":3461733},{"timestamp":987514200,"date":"2001-04-17","index":6685,"close":29.59,"high":29.59,"low":28.44,"open":28.77,"volume":5099848},{"timestamp":987600600,"date":"2001-04-18","index":6686,"close":31.47,"high":31.55,"low":29.3,"open":29.59,"volume":7604257},{"timestamp":987687000,"date":"2001-04-19","index":6687,"close":31.45,"high":31.57,"low":30.79,"open":31.47,"volume":5263457},{"timestamp":987773400,"date":"2001-04-20","index":6688,"close":30.94,"high":31.24,"low":30.1,"open":31.24,"volume":5262646},{"timestamp":988032600,"date":"2001-04-23","index":6689,"close":29.62,"high":30.94,"low":29.5,"open":30.94,"volume":5707146}],"post":[{"timestamp":988119000,"date":"2001-04-24","index":6690,"close":28.19,"high":29.59,"low":28.19,"open":29.59,"volume":6281196},{"timestamp":988205400,"date":"2001-04-25","index":6691,"close":30.39,"high":30.52,"low":28.46,"open":28.46,"volume":9158236},{"timestamp":988291800,"date":"2001-04-26","index":6692,"close":31.09,"high":31.54,"low":30.58,"open":30.58,"volume":6729143},{"timestamp":988378200,"date":"2001-04-27","index":6693,"close":30.51,"high":31.47,"low":30.09,"open":31.09,"volume":4785200},{"timestamp":988637400,"date":"2001-04-30","index":6694,"close":29.84,"high":31.03,"low":29.84,"open":30.51,"volume":3923974},{"timestamp":988723800,"date":"2001-05-01","index":6695,"close":30.14,"high":31.07,"low":29.87,"open":29.87,"volume":4180436},{"timestamp":988810200,"date":"2001-05-02","index":6696,"close":30.83,"high":31.42,"low":30.29,"open":30.29,"volume":3778104},{"timestamp":988896600,"date":"2001-05-03","index":6697,"close":30.54,"high":30.98,"low":30.16,"open":30.83,"volume":4089610},{"timestamp":988983000,"date":"2001-05-04","index":6698,"close":30.49,"high":30.58,"low":29.89,"open":30.54,"volume":2957831},{"timestamp":989242200,"date":"2001-05-07","index":6699,"close":30.57,"high":30.75,"low":29.94,"open":30.49,"volume":3060720},{"timestamp":989328600,"date":"2001-05-08","index":6700,"close":30.15,"high":30.56,"low":29.95,"open":30.56,"volume":2678966}]},{"date":"2001-02-06","estimated":0.25,"reported":0.28,"pre":[{"timestamp":980173800,"date":"2001-01-22","index":6626,"close":30.7,"high":30.89,"low":30.09,"open":30.89,"volume":6229295},{"timestamp":980260200,"date":"2001-01-23","index":6627,"close":29.59,"high":30.83,"low":29.47,"open":30.7,"volume":8182869},{"timestamp":980346600,"date":"2001-01-24","index":6628,"close":30.09,"high":30.64,"low":29.47,"open":29.59,"volume":8365940},{"timestamp":980433000,"date":"2001-01-25","index":6629,"close":29.66,"high":30.33,"low":29.59,"open":30.09,"volume":5866295},{"timestamp":980519400,"date":"2001-01-26","index":6630,"close":29.41,"high":29.53,"low":28.92,"open":29.53,"volume":9084947},{"timestamp":980778600,"date":"2001-01-29","index":6631,"close":30.4,"high":30.58,"low":29.17,"open":29.17,"volume":5214901},{"timestamp":980865000,"date":"2001-01-30","index":6632,"close":30.48,"high":30.88,"low":29.55,"open":30.4,"volume":4832337},{"timestamp":980951400,"date":"2001-01-31","index":6633,"close":30.04,"high":30.5,"low":29.92,"open":30.48,"volume":5115560},{"timestamp":981037800,"date":"2001-02-01","index":6634,"close":31.07,"high":31.27,"low":29.85,"open":30.04,"volume":5894881},{"timestamp":981124200,"date":"2001-02-02","index":6635,"close":30.33,"high":30.83,"low":30.14,"open":30.83,"volume":5300558},{"timestamp":981383400,"date":"2001-02-05","index":6636,"close":30.02,"high":30.38,"low":29.41,"open":30.33,"volume":6053827}],"post":[{"timestamp":981469800,"date":"2001-02-06","index":6637,"close":31.18,"high":31.67,"low":30.58,"open":30.58,"volume":9262240},{"timestamp":981556200,"date":"2001-02-07","index":6638,"close":30.58,"high":32.41,"low":30.58,"open":31.18,"volume":8180233},{"timestamp":981642600,"date":"2001-02-08","index":6639,"close":31.7,"high":32.06,"low":30.66,"open":30.66,"volume":7135530},{"timestamp":981729000,"date":"2001-02-09","index":6640,"close":31.52,"high":31.7,"low":30.83,"open":31.7,"volume":4971313},{"timestamp":981988200,"date":"2001-02-12","index":6641,"close":32.07,"high":32.53,"low":31.44,"open":31.52,"volume":5408008},{"timestamp":982074600,"date":"2001-02-13","index":6642,"close":31.07,"high":32.46,"low":30.88,"open":32.07,"volume":6161683},{"timestamp":982161000,"date":"2001-02-14","index":6643,"close":30.73,"high":31.48,"low":30.33,"open":31.07,"volume":5477750},{"timestamp":982247400,"date":"2001-02-15","index":6644,"close":31.97,"high":32.06,"low":30.83,"open":30.83,"volume":4727826},{"timestamp":982333800,"date":"2001-02-16","index":6645,"close":31.58,"high":32.52,"low":30.83,"open":31.97,"volume":4744045},{"timestamp":982679400,"date":"2001-02-20","index":6646,"close":30.73,"high":31.67,"low":30.71,"open":31.58,"volume":4908059},{"timestamp":982765800,"date":"2001-02-21","index":6647,"close":31.08,"high":31.57,"low":30.68,"open":30.73,"volume":3858591}]},{"date":"2000-11-09","estimated":0.17,"reported":0.2,"pre":[{"timestamp":972480600,"date":"2000-10-25","index":6567,"close":34.34,"high":35.21,"low":33.85,"open":35.21,"volume":3745261},{"timestamp":972567000,"date":"2000-10-26","index":6568,"close":34.65,"high":35.02,"low":34.1,"open":34.34,"volume":5493462},{"timestamp":972653400,"date":"2000-10-27","index":6569,"close":33.85,"high":34.34,"low":33.42,"open":34.34,"volume":4566650},{"timestamp":972916200,"date":"2000-10-30","index":6570,"close":34.4,"high":35.82,"low":33.36,"open":33.85,"volume":4315560},{"timestamp":973002600,"date":"2000-10-31","index":6571,"close":35.33,"high":35.39,"low":33.6,"open":34.4,"volume":5288799},{"timestamp":973089000,"date":"2000-11-01","index":6572,"close":36.13,"high":36.5,"low":34.34,"open":35.33,"volume":5135935},{"timestamp":973175400,"date":"2000-11-02","index":6573,"close":36.81,"high":37.12,"low":36.13,"open":36.13,"volume":4406386},{"timestamp":973261800,"date":"2000-11-03","index":6574,"close":37.55,"high":37.73,"low":36.5,"open":36.81,"volume":4422504},{"timestamp":973521000,"date":"2000-11-06","index":6575,"close":36.81,"high":37.61,"low":36.5,"open":37.55,"volume":2929448},{"timestamp":973607400,"date":"2000-11-07","index":6576,"close":36.62,"high":36.69,"low":36.01,"open":36.69,"volume":2616929},{"timestamp":973693800,"date":"2000-11-08","index":6577,"close":36.38,"high":37.49,"low":36.32,"open":36.62,"volume":3870046}],"post":[{"timestamp":973780200,"date":"2000-11-09","index":6578,"close":30.7,"high":33.05,"low":30.4,"open":33.05,"volume":25795236},{"timestamp":973866600,"date":"2000-11-10","index":6579,"close":31.26,"high":31.75,"low":30.77,"open":30.77,"volume":13461632},{"timestamp":974125800,"date":"2000-11-13","index":6580,"close":30.03,"high":30.89,"low":29.59,"open":30.89,"volume":11857577},{"timestamp":974212200,"date":"2000-11-14","index":6581,"close":30.52,"high":31.32,"low":30.21,"open":30.21,"volume":7006994},{"timestamp":974298600,"date":"2000-11-15","index":6582,"close":31.38,"high":32.06,"low":30.7,"open":30.7,"volume":6091130},{"timestamp":974385000,"date":"2000-11-16","index":6583,"close":30.46,"high":31.69,"low":29.96,"open":31.38,"volume":4125900},{"timestamp":974471400,"date":"2000-11-17","index":6584,"close":29.78,"high":30.77,"low":29.29,"open":30.46,"volume":6240345},{"timestamp":974730600,"date":"2000-11-20","index":6585,"close":29.47,"high":30.09,"low":29.16,"open":29.78,"volume":4915661},{"timestamp":974817000,"date":"2000-11-21","index":6586,"close":28.98,"high":29.1,"low":28.18,"open":29.1,"volume":5934921},{"timestamp":974903400,"date":"2000-11-22","index":6587,"close":28.67,"high":28.92,"low":28.12,"open":28.92,"volume":4973847},{"timestamp":975076200,"date":"2000-11-24","index":6588,"close":29.35,"high":29.53,"low":28.18,"open":28.67,"volume":3157121}]}] +[{"date":"2025-08-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-14","estimated":1.1,"reported":null,"pre":[],"post":[]},{"date":"2024-08-07","estimated":1.19,"reported":1.39,"pre":[{"timestamp":1721741400,"date":"2024-07-23","index":12536,"close":90.94,"high":91.69,"low":89.83,"open":90.7,"volume":22534700},{"timestamp":1721827800,"date":"2024-07-24","index":12537,"close":89.8,"high":90.75,"low":89.58,"open":90.22,"volume":11768500},{"timestamp":1721914200,"date":"2024-07-25","index":12538,"close":89.21,"high":90.5,"low":89.21,"open":90.08,"volume":10765300},{"timestamp":1722000600,"date":"2024-07-26","index":12539,"close":89.93,"high":90.55,"low":89.34,"open":90,"volume":11301900},{"timestamp":1722259800,"date":"2024-07-29","index":12540,"close":92.14,"high":92.55,"low":90.19,"open":90.39,"volume":13024800},{"timestamp":1722346200,"date":"2024-07-30","index":12541,"close":93.79,"high":94.04,"low":91.67,"open":91.67,"volume":9896100},{"timestamp":1722432600,"date":"2024-07-31","index":12542,"close":93.69,"high":94.84,"low":93.64,"open":93.79,"volume":10241800},{"timestamp":1722519000,"date":"2024-08-01","index":12543,"close":93.05,"high":93.95,"low":92.6,"open":93.86,"volume":9263600},{"timestamp":1722605400,"date":"2024-08-02","index":12544,"close":89.57,"high":92.2,"low":89,"open":92.16,"volume":15433600},{"timestamp":1722864600,"date":"2024-08-05","index":12545,"close":87.78,"high":89.56,"low":86.42,"open":86.89,"volume":19103200},{"timestamp":1722951000,"date":"2024-08-06","index":12546,"close":89.97,"high":91.91,"low":87.96,"open":88.23,"volume":21717500}],"post":[{"timestamp":1723037400,"date":"2024-08-07","index":12547,"close":85.96,"high":89.24,"low":85.75,"open":88,"volume":30581900},{"timestamp":1723123800,"date":"2024-08-08","index":12548,"close":85.96,"high":86.33,"low":83.91,"open":85.15,"volume":21890500},{"timestamp":1723210200,"date":"2024-08-09","index":12549,"close":86.21,"high":86.25,"low":84.71,"open":86.13,"volume":16008400},{"timestamp":1723469400,"date":"2024-08-12","index":12550,"close":85.95,"high":86.38,"low":85.48,"open":85.86,"volume":11754600},{"timestamp":1723555800,"date":"2024-08-13","index":12551,"close":85.6,"high":86.46,"low":85.31,"open":86.46,"volume":14615200},{"timestamp":1723642200,"date":"2024-08-14","index":12552,"close":86.3,"high":86.54,"low":85.56,"open":86.01,"volume":9475100},{"timestamp":1723728600,"date":"2024-08-15","index":12553,"close":88.79,"high":88.93,"low":87.21,"open":87.25,"volume":12401000},{"timestamp":1723815000,"date":"2024-08-16","index":12554,"close":89.3,"high":89.67,"low":88.34,"open":88.96,"volume":10277700},{"timestamp":1724074200,"date":"2024-08-19","index":12555,"close":90.82,"high":90.95,"low":89.41,"open":89.41,"volume":9723600},{"timestamp":1724160600,"date":"2024-08-20","index":12556,"close":89.74,"high":90.67,"low":89.31,"open":90.39,"volume":8863400},{"timestamp":1724247000,"date":"2024-08-21","index":12557,"close":90.72,"high":90.78,"low":89.43,"open":90.22,"volume":7637600}]},{"date":"2024-05-07","estimated":1.1,"reported":1.21,"pre":[{"timestamp":1713792600,"date":"2024-04-22","index":12473,"close":111.99,"high":113.64,"low":111.75,"open":113.1,"volume":6901700},{"timestamp":1713879000,"date":"2024-04-23","index":12474,"close":113.71,"high":114.24,"low":112.8,"open":112.83,"volume":6839300},{"timestamp":1713965400,"date":"2024-04-24","index":12475,"close":113.92,"high":114.18,"low":113.14,"open":113.14,"volume":6157200},{"timestamp":1714051800,"date":"2024-04-25","index":12476,"close":112.77,"high":112.89,"low":110.39,"open":111.22,"volume":8045900},{"timestamp":1714138200,"date":"2024-04-26","index":12477,"close":112.73,"high":113.02,"low":111.32,"open":111.85,"volume":6304800},{"timestamp":1714397400,"date":"2024-04-29","index":12478,"close":112.08,"high":113.88,"low":110.34,"open":113.04,"volume":7151200},{"timestamp":1714483800,"date":"2024-04-30","index":12479,"close":111.1,"high":112.04,"low":110.8,"open":112,"volume":8156600},{"timestamp":1714570200,"date":"2024-05-01","index":12480,"close":110.48,"high":111.99,"low":110.21,"open":111.29,"volume":6338400},{"timestamp":1714656600,"date":"2024-05-02","index":12481,"close":112.62,"high":112.87,"low":110.56,"open":111.43,"volume":6799800},{"timestamp":1714743000,"date":"2024-05-03","index":12482,"close":113.66,"high":114.11,"low":112.8,"open":113.54,"volume":7411100},{"timestamp":1715002200,"date":"2024-05-06","index":12483,"close":116.47,"high":116.94,"low":114.15,"open":114.8,"volume":16303200}],"post":[{"timestamp":1715088600,"date":"2024-05-07","index":12484,"close":105.39,"high":107.88,"low":104.21,"open":107.25,"volume":55084600},{"timestamp":1715175000,"date":"2024-05-08","index":12485,"close":105.44,"high":106.48,"low":104.44,"open":104.9,"volume":15238100},{"timestamp":1715261400,"date":"2024-05-09","index":12486,"close":105.8,"high":106.13,"low":104.39,"open":104.62,"volume":15096000},{"timestamp":1715347800,"date":"2024-05-10","index":12487,"close":105.79,"high":107.02,"low":105.42,"open":106.92,"volume":15884600},{"timestamp":1715607000,"date":"2024-05-13","index":12488,"close":105.83,"high":106.64,"low":105.59,"open":105.59,"volume":9666400},{"timestamp":1715693400,"date":"2024-05-14","index":12489,"close":105.35,"high":105.99,"low":104.95,"open":105.3,"volume":11278400},{"timestamp":1715779800,"date":"2024-05-15","index":12490,"close":102.77,"high":105.88,"low":101.39,"open":105.62,"volume":20745600},{"timestamp":1715866200,"date":"2024-05-16","index":12491,"close":103.37,"high":104.03,"low":102.84,"open":103.04,"volume":9476700},{"timestamp":1715952600,"date":"2024-05-17","index":12492,"close":103.25,"high":103.82,"low":103.04,"open":103.63,"volume":7356000},{"timestamp":1716211800,"date":"2024-05-20","index":12493,"close":102.9,"high":103.67,"low":102.52,"open":103.33,"volume":7667400},{"timestamp":1716298200,"date":"2024-05-21","index":12494,"close":103.01,"high":103.7,"low":102.72,"open":102.99,"volume":7333300}]},{"date":"2024-02-07","estimated":0.99,"reported":1.22,"pre":[{"timestamp":1706020200,"date":"2024-01-23","index":12411,"close":93.77,"high":95.89,"low":93.18,"open":95.43,"volume":11559400},{"timestamp":1706106600,"date":"2024-01-24","index":12412,"close":93.5,"high":95.25,"low":93.26,"open":94.42,"volume":10454900},{"timestamp":1706193000,"date":"2024-01-25","index":12413,"close":94.86,"high":94.94,"low":93.75,"open":93.92,"volume":8661600},{"timestamp":1706279400,"date":"2024-01-26","index":12414,"close":95.36,"high":95.53,"low":94.7,"open":95,"volume":7812800},{"timestamp":1706538600,"date":"2024-01-29","index":12415,"close":97.49,"high":97.5,"low":95,"open":95.42,"volume":13422200},{"timestamp":1706625000,"date":"2024-01-30","index":12416,"close":96.94,"high":97.54,"low":96.01,"open":96.52,"volume":9139600},{"timestamp":1706711400,"date":"2024-01-31","index":12417,"close":96.05,"high":97.57,"low":95.81,"open":96.42,"volume":9592300},{"timestamp":1706797800,"date":"2024-02-01","index":12418,"close":97.06,"high":97.93,"low":95.9,"open":96.37,"volume":8484800},{"timestamp":1706884200,"date":"2024-02-02","index":12419,"close":97.13,"high":97.41,"low":95.82,"open":96.28,"volume":9319100},{"timestamp":1707143400,"date":"2024-02-05","index":12420,"close":96.65,"high":97.37,"low":96.49,"open":96.7,"volume":11679300},{"timestamp":1707229800,"date":"2024-02-06","index":12421,"close":99.29,"high":99.32,"low":96.79,"open":96.92,"volume":16455500}],"post":[{"timestamp":1707316200,"date":"2024-02-07","index":12422,"close":99.14,"high":99.28,"low":96.64,"open":97.39,"volume":28886300},{"timestamp":1707402600,"date":"2024-02-08","index":12423,"close":110.54,"high":112.77,"low":106.8,"open":107.08,"volume":60558400},{"timestamp":1707489000,"date":"2024-02-09","index":12424,"close":108.39,"high":110.15,"low":107.69,"open":109.6,"volume":21509100},{"timestamp":1707748200,"date":"2024-02-12","index":12425,"close":109.29,"high":111.06,"low":107.83,"open":107.88,"volume":13424000},{"timestamp":1707834600,"date":"2024-02-13","index":12426,"close":110.46,"high":110.65,"low":108.21,"open":108.28,"volume":14594500},{"timestamp":1707921000,"date":"2024-02-14","index":12427,"close":111.56,"high":111.68,"low":109.67,"open":110.58,"volume":11405500},{"timestamp":1708007400,"date":"2024-02-15","index":12428,"close":112.45,"high":112.92,"low":111.08,"open":111.08,"volume":9961900},{"timestamp":1708093800,"date":"2024-02-16","index":12429,"close":111.6,"high":112.56,"low":111.16,"open":112.02,"volume":8779400},{"timestamp":1708439400,"date":"2024-02-20","index":12430,"close":109.44,"high":111.13,"low":109.35,"open":110.85,"volume":9770900},{"timestamp":1708525800,"date":"2024-02-21","index":12431,"close":107.67,"high":109.22,"low":107.24,"open":108.48,"volume":10454400},{"timestamp":1708612200,"date":"2024-02-22","index":12432,"close":107.64,"high":108.49,"low":107.41,"open":107.99,"volume":9266200}]},{"date":"2023-11-08","estimated":0.7,"reported":0.82,"pre":[{"timestamp":1698154200,"date":"2023-10-24","index":12350,"close":82.56,"high":84.2,"low":81.74,"open":83.41,"volume":11499500},{"timestamp":1698240600,"date":"2023-10-25","index":12351,"close":80.59,"high":82.55,"low":80.52,"open":82.13,"volume":9372500},{"timestamp":1698327000,"date":"2023-10-26","index":12352,"close":79.78,"high":80.61,"low":79.42,"open":80.08,"volume":11651000},{"timestamp":1698413400,"date":"2023-10-27","index":12353,"close":79.33,"high":81.03,"low":79.23,"open":79.75,"volume":10300600},{"timestamp":1698672600,"date":"2023-10-30","index":12354,"close":80.68,"high":80.93,"low":79.53,"open":79.72,"volume":10291200},{"timestamp":1698759000,"date":"2023-10-31","index":12355,"close":81.59,"high":81.67,"low":80.33,"open":80.69,"volume":8672200},{"timestamp":1698845400,"date":"2023-11-01","index":12356,"close":81.07,"high":81.58,"low":80.18,"open":81.53,"volume":9093000},{"timestamp":1698931800,"date":"2023-11-02","index":12357,"close":83.29,"high":83.3,"low":81.82,"open":81.85,"volume":11518500},{"timestamp":1699018200,"date":"2023-11-03","index":12358,"close":85.07,"high":85.93,"low":84.16,"open":84.17,"volume":11322700},{"timestamp":1699281000,"date":"2023-11-06","index":12359,"close":84.02,"high":85.8,"low":83.59,"open":85.08,"volume":14160900},{"timestamp":1699367400,"date":"2023-11-07","index":12360,"close":84.59,"high":84.68,"low":83.95,"open":84.16,"volume":10540200}],"post":[{"timestamp":1699453800,"date":"2023-11-08","index":12361,"close":84.5,"high":84.92,"low":83.95,"open":84.14,"volume":26942600},{"timestamp":1699540200,"date":"2023-11-09","index":12362,"close":90.34,"high":91.21,"low":87.6,"open":87.84,"volume":51062700},{"timestamp":1699626600,"date":"2023-11-10","index":12363,"close":88.27,"high":90.16,"low":86.94,"open":90.13,"volume":25175700},{"timestamp":1699885800,"date":"2023-11-13","index":12364,"close":89.44,"high":89.9,"low":87.41,"open":88.42,"volume":12834400},{"timestamp":1699972200,"date":"2023-11-14","index":12365,"close":91.07,"high":91.54,"low":89.99,"open":90.03,"volume":13152000},{"timestamp":1700058600,"date":"2023-11-15","index":12366,"close":93.93,"high":94.57,"low":92.74,"open":92.99,"volume":20593100},{"timestamp":1700145000,"date":"2023-11-16","index":12367,"close":94.51,"high":94.61,"low":93.63,"open":93.89,"volume":12923900},{"timestamp":1700231400,"date":"2023-11-17","index":12368,"close":94.15,"high":95.38,"low":93.92,"open":94.75,"volume":12189300},{"timestamp":1700490600,"date":"2023-11-20","index":12369,"close":95.03,"high":95.59,"low":93.87,"open":93.98,"volume":14105300},{"timestamp":1700577000,"date":"2023-11-21","index":12370,"close":94.45,"high":94.96,"low":93.96,"open":94.73,"volume":7654800},{"timestamp":1700663400,"date":"2023-11-22","index":12371,"close":95.07,"high":95.71,"low":94.76,"open":94.91,"volume":7328200}]},{"date":"2023-08-09","estimated":0.95,"reported":1.03,"pre":[{"timestamp":1690291800,"date":"2023-07-25","index":12286,"close":85.63,"high":86.31,"low":85.16,"open":85.73,"volume":15335400},{"timestamp":1690378200,"date":"2023-07-26","index":12287,"close":85.86,"high":86.27,"low":85.45,"open":85.67,"volume":14983700},{"timestamp":1690464600,"date":"2023-07-27","index":12288,"close":85.36,"high":86.88,"low":85.19,"open":86.6,"volume":16691400},{"timestamp":1690551000,"date":"2023-07-28","index":12289,"close":86.13,"high":86.58,"low":85.45,"open":85.86,"volume":13638300},{"timestamp":1690810200,"date":"2023-07-31","index":12290,"close":88.89,"high":89.36,"low":86.88,"open":87,"volume":20837800},{"timestamp":1690896600,"date":"2023-08-01","index":12291,"close":89.03,"high":89.73,"low":88.46,"open":89.12,"volume":13717500},{"timestamp":1690983000,"date":"2023-08-02","index":12292,"close":86.3,"high":88.33,"low":86.26,"open":88.26,"volume":15162700},{"timestamp":1691069400,"date":"2023-08-03","index":12293,"close":85.49,"high":86.46,"low":85.45,"open":85.82,"volume":14145400},{"timestamp":1691155800,"date":"2023-08-04","index":12294,"close":86.3,"high":87.11,"low":85.45,"open":85.94,"volume":11516900},{"timestamp":1691415000,"date":"2023-08-07","index":12295,"close":86.83,"high":87.23,"low":85.99,"open":86.66,"volume":10818400},{"timestamp":1691501400,"date":"2023-08-08","index":12296,"close":88.13,"high":88.33,"low":86.1,"open":86.5,"volume":16767900}],"post":[{"timestamp":1691587800,"date":"2023-08-09","index":12297,"close":87.49,"high":89.56,"low":87.04,"open":89.2,"volume":32517900},{"timestamp":1691674200,"date":"2023-08-10","index":12298,"close":91.76,"high":92.53,"low":87.75,"open":89.97,"volume":56716800},{"timestamp":1691760600,"date":"2023-08-11","index":12299,"close":89.02,"high":91.35,"low":88.86,"open":91.32,"volume":21925700},{"timestamp":1692019800,"date":"2023-08-14","index":12300,"close":88.81,"high":89.3,"low":87.99,"open":88.99,"volume":13676400},{"timestamp":1692106200,"date":"2023-08-15","index":12301,"close":87.06,"high":88.23,"low":86.89,"open":87.99,"volume":13677900},{"timestamp":1692192600,"date":"2023-08-16","index":12302,"close":86.35,"high":87.06,"low":86.08,"open":86.54,"volume":12182700},{"timestamp":1692279000,"date":"2023-08-17","index":12303,"close":85.92,"high":86.96,"low":85.8,"open":86.92,"volume":14206000},{"timestamp":1692365400,"date":"2023-08-18","index":12304,"close":85.96,"high":86.72,"low":85.37,"open":85.37,"volume":12353900},{"timestamp":1692624600,"date":"2023-08-21","index":12305,"close":85.88,"high":86.25,"low":85.41,"open":85.81,"volume":11215000},{"timestamp":1692711000,"date":"2023-08-22","index":12306,"close":85.79,"high":86.09,"low":85.37,"open":85.71,"volume":9845900},{"timestamp":1692797400,"date":"2023-08-23","index":12307,"close":85.83,"high":86.33,"low":85.64,"open":85.81,"volume":7576000}]},{"date":"2023-05-10","estimated":0.93,"reported":0.93,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":12224,"close":98.01,"high":99.71,"low":98.01,"open":99.38,"volume":6511400},{"timestamp":1682515800,"date":"2023-04-26","index":12225,"close":96.61,"high":98.48,"low":96.46,"open":97.84,"volume":8634500},{"timestamp":1682602200,"date":"2023-04-27","index":12226,"close":99.93,"high":100.07,"low":96.71,"open":97.13,"volume":8166500},{"timestamp":1682688600,"date":"2023-04-28","index":12227,"close":102.5,"high":102.56,"low":99.08,"open":99.37,"volume":11319700},{"timestamp":1682947800,"date":"2023-05-01","index":12228,"close":102.21,"high":102.61,"low":101.61,"open":102.41,"volume":6909500},{"timestamp":1683034200,"date":"2023-05-02","index":12229,"close":100.6,"high":101.7,"low":99.62,"open":101.33,"volume":6955900},{"timestamp":1683120600,"date":"2023-05-03","index":12230,"close":100.86,"high":102.58,"low":100.64,"open":101.06,"volume":7772100},{"timestamp":1683207000,"date":"2023-05-04","index":12231,"close":97.45,"high":99.54,"low":96.61,"open":99.54,"volume":13260700},{"timestamp":1683293400,"date":"2023-05-05","index":12232,"close":100.52,"high":100.85,"low":98.11,"open":98.59,"volume":9289100},{"timestamp":1683552600,"date":"2023-05-08","index":12233,"close":102.97,"high":103.91,"low":101.69,"open":101.7,"volume":10810100},{"timestamp":1683639000,"date":"2023-05-09","index":12234,"close":102.18,"high":102.98,"low":102.09,"open":102.91,"volume":6829900}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":12235,"close":101.14,"high":103.25,"low":100.04,"open":103,"volume":19525200},{"timestamp":1683811800,"date":"2023-05-11","index":12236,"close":92.31,"high":95.11,"low":91.88,"open":94.8,"volume":57127200},{"timestamp":1683898200,"date":"2023-05-12","index":12237,"close":91.99,"high":92.88,"low":91.24,"open":92.34,"volume":21817200},{"timestamp":1684157400,"date":"2023-05-15","index":12238,"close":92.86,"high":92.87,"low":90.7,"open":91.54,"volume":16792000},{"timestamp":1684243800,"date":"2023-05-16","index":12239,"close":90.98,"high":92.42,"low":90.78,"open":92.04,"volume":17013300},{"timestamp":1684330200,"date":"2023-05-17","index":12240,"close":92.77,"high":93.05,"low":90.85,"open":91.02,"volume":12461600},{"timestamp":1684416600,"date":"2023-05-18","index":12241,"close":93.76,"high":94.24,"low":92.46,"open":92.85,"volume":15014800},{"timestamp":1684503000,"date":"2023-05-19","index":12242,"close":91.35,"high":93,"low":91.32,"open":93,"volume":16411500},{"timestamp":1684762200,"date":"2023-05-22","index":12243,"close":91.82,"high":91.94,"low":89.89,"open":91.33,"volume":14150600},{"timestamp":1684848600,"date":"2023-05-23","index":12244,"close":89.82,"high":92.03,"low":89.81,"open":91.1,"volume":14778700},{"timestamp":1684935000,"date":"2023-05-24","index":12245,"close":89.07,"high":89.49,"low":88.41,"open":89.44,"volume":15350800}]},{"date":"2023-02-08","estimated":0.78,"reported":0.99,"pre":[{"timestamp":1674570600,"date":"2023-01-24","index":12161,"close":106,"high":108.44,"low":102,"open":104.7,"volume":8606700},{"timestamp":1674657000,"date":"2023-01-25","index":12162,"close":108.12,"high":108.16,"low":104.18,"open":104.96,"volume":10008000},{"timestamp":1674743400,"date":"2023-01-26","index":12163,"close":109.7,"high":109.76,"low":107.57,"open":108.17,"volume":9204400},{"timestamp":1674829800,"date":"2023-01-27","index":12164,"close":109.54,"high":110.58,"low":109.16,"open":109.26,"volume":10249700},{"timestamp":1675089000,"date":"2023-01-30","index":12165,"close":107.59,"high":108.97,"low":107.48,"open":108.26,"volume":8548500},{"timestamp":1675175400,"date":"2023-01-31","index":12166,"close":108.49,"high":108.72,"low":107.45,"open":107.58,"volume":8251700},{"timestamp":1675261800,"date":"2023-02-01","index":12167,"close":109.39,"high":109.94,"low":106.9,"open":108.5,"volume":9975500},{"timestamp":1675348200,"date":"2023-02-02","index":12168,"close":113.21,"high":113.53,"low":109.69,"open":110.67,"volume":13093200},{"timestamp":1675434600,"date":"2023-02-03","index":12169,"close":110.71,"high":113.14,"low":110.37,"open":111.47,"volume":12472500},{"timestamp":1675693800,"date":"2023-02-06","index":12170,"close":109.87,"high":110.43,"low":108.53,"open":110.17,"volume":11956500},{"timestamp":1675780200,"date":"2023-02-07","index":12171,"close":111.63,"high":112.12,"low":108.86,"open":109.3,"volume":10844000}],"post":[{"timestamp":1675866600,"date":"2023-02-08","index":12172,"close":111.78,"high":113.33,"low":110.29,"open":112.2,"volume":27719900},{"timestamp":1675953000,"date":"2023-02-09","index":12173,"close":110.36,"high":118.18,"low":109.81,"open":118.04,"volume":46137200},{"timestamp":1676039400,"date":"2023-02-10","index":12174,"close":108.06,"high":109.74,"low":107.21,"open":108.96,"volume":15566000},{"timestamp":1676298600,"date":"2023-02-13","index":12175,"close":107.66,"high":108.29,"low":106.55,"open":108.1,"volume":12341500},{"timestamp":1676385000,"date":"2023-02-14","index":12176,"close":107.66,"high":108.44,"low":105.82,"open":106.82,"volume":10768100},{"timestamp":1676471400,"date":"2023-02-15","index":12177,"close":109.24,"high":109.27,"low":106.7,"open":107.09,"volume":8156000},{"timestamp":1676557800,"date":"2023-02-16","index":12178,"close":105.83,"high":108.02,"low":105.7,"open":107.55,"volume":9479900},{"timestamp":1676644200,"date":"2023-02-17","index":12179,"close":105.22,"high":105.8,"low":103.88,"open":105.03,"volume":9492200},{"timestamp":1676989800,"date":"2023-02-21","index":12180,"close":102.09,"high":103.73,"low":101.83,"open":103.55,"volume":10648200},{"timestamp":1677076200,"date":"2023-02-22","index":12181,"close":101.68,"high":102.56,"low":101.09,"open":101.33,"volume":9885100},{"timestamp":1677162600,"date":"2023-02-23","index":12182,"close":101.73,"high":102.05,"low":99.61,"open":101.45,"volume":10974800}]},{"date":"2022-11-08","estimated":0.55,"reported":0.3,"pre":[{"timestamp":1666618200,"date":"2022-10-24","index":12099,"close":101.72,"high":103.19,"low":100.12,"open":102.12,"volume":8221500},{"timestamp":1666704600,"date":"2022-10-25","index":12100,"close":104.36,"high":104.73,"low":102.03,"open":102.16,"volume":7687500},{"timestamp":1666791000,"date":"2022-10-26","index":12101,"close":104.63,"high":107.43,"low":103.53,"open":103.53,"volume":9203700},{"timestamp":1666877400,"date":"2022-10-27","index":12102,"close":104.44,"high":106.87,"low":104.31,"open":105.81,"volume":8673500},{"timestamp":1666963800,"date":"2022-10-28","index":12103,"close":105.95,"high":106.09,"low":103.53,"open":104.08,"volume":7250900},{"timestamp":1667223000,"date":"2022-10-31","index":12104,"close":106.54,"high":106.9,"low":104.82,"open":105.66,"volume":8814800},{"timestamp":1667309400,"date":"2022-11-01","index":12105,"close":106,"high":108.84,"low":105.64,"open":107.7,"volume":7955800},{"timestamp":1667395800,"date":"2022-11-02","index":12106,"close":101.82,"high":106.08,"low":101.79,"open":105.45,"volume":9583200},{"timestamp":1667482200,"date":"2022-11-03","index":12107,"close":99.25,"high":100.7,"low":98.56,"open":100.2,"volume":8978400},{"timestamp":1667568600,"date":"2022-11-04","index":12108,"close":99.58,"high":101.16,"low":98.11,"open":101.15,"volume":11035800},{"timestamp":1667831400,"date":"2022-11-07","index":12109,"close":100.43,"high":101.56,"low":98.99,"open":100.88,"volume":11355200}],"post":[{"timestamp":1667917800,"date":"2022-11-08","index":12110,"close":99.9,"high":101.97,"low":98.05,"open":100.74,"volume":27130300},{"timestamp":1668004200,"date":"2022-11-09","index":12111,"close":86.75,"high":91.1,"low":86.28,"open":90.55,"volume":62029800},{"timestamp":1668090600,"date":"2022-11-10","index":12112,"close":90.46,"high":90.5,"low":87.61,"open":89.75,"volume":36968100},{"timestamp":1668177000,"date":"2022-11-11","index":12113,"close":95.01,"high":95.58,"low":91.1,"open":91.58,"volume":22373300},{"timestamp":1668436200,"date":"2022-11-14","index":12114,"close":94.28,"high":96.62,"low":94.21,"open":95.85,"volume":20598000},{"timestamp":1668522600,"date":"2022-11-15","index":12115,"close":95.51,"high":97.18,"low":93.7,"open":96,"volume":15801900},{"timestamp":1668609000,"date":"2022-11-16","index":12116,"close":93.95,"high":95.22,"low":93.72,"open":95.22,"volume":11137700},{"timestamp":1668695400,"date":"2022-11-17","index":12117,"close":91.45,"high":92.27,"low":90.85,"open":92.12,"volume":12306400},{"timestamp":1668781800,"date":"2022-11-18","index":12118,"close":91.8,"high":93.16,"low":90.91,"open":92.86,"volume":10011700},{"timestamp":1669041000,"date":"2022-11-21","index":12119,"close":97.58,"high":100.89,"low":96.32,"open":100.12,"volume":70273500},{"timestamp":1669127400,"date":"2022-11-22","index":12120,"close":96.21,"high":97.67,"low":94.68,"open":97,"volume":25753700}]},{"date":"2022-08-10","estimated":0.96,"reported":1.09,"pre":[{"timestamp":1658842200,"date":"2022-07-26","index":12036,"close":99.78,"high":102.36,"low":99.56,"open":102.14,"volume":6346600},{"timestamp":1658928600,"date":"2022-07-27","index":12037,"close":103.5,"high":103.65,"low":100.81,"open":100.97,"volume":9684800},{"timestamp":1659015000,"date":"2022-07-28","index":12038,"close":104.9,"high":104.97,"low":102.71,"open":103.25,"volume":7970300},{"timestamp":1659101400,"date":"2022-07-29","index":12039,"close":106.1,"high":106.34,"low":103.37,"open":105.14,"volume":10320000},{"timestamp":1659360600,"date":"2022-08-01","index":12040,"close":106.22,"high":106.65,"low":103.86,"open":104.87,"volume":7769700},{"timestamp":1659447000,"date":"2022-08-02","index":12041,"close":104.71,"high":106.36,"low":104.62,"open":105.74,"volume":9093000},{"timestamp":1659533400,"date":"2022-08-03","index":12042,"close":109.02,"high":109.7,"low":105.73,"open":105.73,"volume":11243000},{"timestamp":1659619800,"date":"2022-08-04","index":12043,"close":108.12,"high":109.45,"low":107.66,"open":108.92,"volume":7322400},{"timestamp":1659706200,"date":"2022-08-05","index":12044,"close":106.63,"high":107.7,"low":105.37,"open":106.81,"volume":10100000},{"timestamp":1659965400,"date":"2022-08-08","index":12045,"close":109.11,"high":111.23,"low":107.9,"open":108.21,"volume":13025900},{"timestamp":1660051800,"date":"2022-08-09","index":12046,"close":108.13,"high":109.22,"low":107.03,"open":109.22,"volume":8776500}],"post":[{"timestamp":1660138200,"date":"2022-08-10","index":12047,"close":112.43,"high":112.67,"low":109.91,"open":112.48,"volume":26398700},{"timestamp":1660224600,"date":"2022-08-11","index":12048,"close":117.69,"high":123.27,"low":117.33,"open":122.21,"volume":50375000},{"timestamp":1660311000,"date":"2022-08-12","index":12049,"close":121.57,"high":121.61,"low":118.92,"open":119,"volume":21964800},{"timestamp":1660570200,"date":"2022-08-15","index":12050,"close":124.26,"high":125.96,"low":120.99,"open":121,"volume":24628300},{"timestamp":1660656600,"date":"2022-08-16","index":12051,"close":124.96,"high":126.48,"low":123.45,"open":124.73,"volume":14607300},{"timestamp":1660743000,"date":"2022-08-17","index":12052,"close":122.81,"high":124.48,"low":122.57,"open":123.45,"volume":9140900},{"timestamp":1660829400,"date":"2022-08-18","index":12053,"close":122.67,"high":123.13,"low":121.71,"open":123.01,"volume":7343900},{"timestamp":1660915800,"date":"2022-08-19","index":12054,"close":120.14,"high":121.39,"low":119.48,"open":121.25,"volume":8702500},{"timestamp":1661175000,"date":"2022-08-22","index":12055,"close":115.94,"high":118.21,"low":115.69,"open":117.7,"volume":11575800},{"timestamp":1661261400,"date":"2022-08-23","index":12056,"close":114.86,"high":116.37,"low":114.62,"open":115.98,"volume":7180700},{"timestamp":1661347800,"date":"2022-08-24","index":12057,"close":116.41,"high":117.16,"low":114.1,"open":114.67,"volume":7840500}]},{"date":"2022-05-11","estimated":1.19,"reported":1.08,"pre":[{"timestamp":1650979800,"date":"2022-04-26","index":11974,"close":115.77,"high":119.15,"low":115.64,"open":119.15,"volume":16116000},{"timestamp":1651066200,"date":"2022-04-27","index":11975,"close":115.21,"high":116.9,"low":113.39,"open":115.43,"volume":15553000},{"timestamp":1651152600,"date":"2022-04-28","index":11976,"close":115.29,"high":116,"low":112.69,"open":115.22,"volume":23192100},{"timestamp":1651239000,"date":"2022-04-29","index":11977,"close":111.63,"high":115.99,"low":111.36,"open":115.2,"volume":16907000},{"timestamp":1651498200,"date":"2022-05-02","index":11978,"close":113.5,"high":113.66,"low":111.01,"open":111.71,"volume":14300700},{"timestamp":1651584600,"date":"2022-05-03","index":11979,"close":113.55,"high":114.83,"low":112.69,"open":114.05,"volume":11149500},{"timestamp":1651671000,"date":"2022-05-04","index":11980,"close":116.19,"high":116.44,"low":111.83,"open":113.37,"volume":11488300},{"timestamp":1651757400,"date":"2022-05-05","index":11981,"close":112.61,"high":115.27,"low":111.48,"open":114.74,"volume":12720200},{"timestamp":1651843800,"date":"2022-05-06","index":11982,"close":110.29,"high":112.09,"low":108.3,"open":111.77,"volume":12525200},{"timestamp":1652103000,"date":"2022-05-09","index":11983,"close":106.98,"high":110.74,"low":106.48,"open":108.11,"volume":17941600},{"timestamp":1652189400,"date":"2022-05-10","index":11984,"close":107.68,"high":110.7,"low":106.14,"open":109.84,"volume":15657700}],"post":[{"timestamp":1652275800,"date":"2022-05-11","index":11985,"close":105.21,"high":110.07,"low":104.79,"open":107.9,"volume":26933300},{"timestamp":1652362200,"date":"2022-05-12","index":11986,"close":104.31,"high":105,"low":99.47,"open":102.9,"volume":36298800},{"timestamp":1652448600,"date":"2022-05-13","index":11987,"close":107.33,"high":107.69,"low":105.31,"open":105.36,"volume":16782600},{"timestamp":1652707800,"date":"2022-05-16","index":11988,"close":105.18,"high":107.62,"low":104.85,"open":107.46,"volume":11993600},{"timestamp":1652794200,"date":"2022-05-17","index":11989,"close":108.64,"high":108.79,"low":106.3,"open":107.73,"volume":11847600},{"timestamp":1652880600,"date":"2022-05-18","index":11990,"close":104.3,"high":107.66,"low":103.88,"open":107.38,"volume":11794000},{"timestamp":1652967000,"date":"2022-05-19","index":11991,"close":103.14,"high":105.3,"low":102.96,"open":103.43,"volume":11285000},{"timestamp":1653053400,"date":"2022-05-20","index":11992,"close":102.42,"high":104.8,"low":100.05,"open":104.49,"volume":15650400},{"timestamp":1653312600,"date":"2022-05-23","index":11993,"close":105.83,"high":106.03,"low":101.56,"open":103.76,"volume":14402400},{"timestamp":1653399000,"date":"2022-05-24","index":11994,"close":101.59,"high":103.84,"low":100.13,"open":103.71,"volume":13970200},{"timestamp":1653485400,"date":"2022-05-25","index":11995,"close":103.26,"high":103.81,"low":101.16,"open":101.43,"volume":11026600}]},{"date":"2022-02-09","estimated":0.63,"reported":1.06,"pre":[{"timestamp":1643121000,"date":"2022-01-25","index":11911,"close":136.51,"high":137.75,"low":132.38,"open":135.29,"volume":14694400},{"timestamp":1643207400,"date":"2022-01-26","index":11912,"close":133.6,"high":138.2,"low":132.26,"open":137.71,"volume":14569900},{"timestamp":1643293800,"date":"2022-01-27","index":11913,"close":135.42,"high":137.91,"low":134.02,"open":135.07,"volume":11913900},{"timestamp":1643380200,"date":"2022-01-28","index":11914,"close":138.63,"high":138.69,"low":133.56,"open":135.21,"volume":10011700},{"timestamp":1643639400,"date":"2022-01-31","index":11915,"close":142.97,"high":143.15,"low":138.47,"open":138.86,"volume":10185500},{"timestamp":1643725800,"date":"2022-02-01","index":11916,"close":144.49,"high":144.69,"low":142.25,"open":143.02,"volume":8573300},{"timestamp":1643812200,"date":"2022-02-02","index":11917,"close":142.62,"high":144.59,"low":141.38,"open":144.19,"volume":9529900},{"timestamp":1643898600,"date":"2022-02-03","index":11918,"close":140.03,"high":142.04,"low":139.25,"open":140,"volume":9820600},{"timestamp":1643985000,"date":"2022-02-04","index":11919,"close":142.02,"high":143.19,"low":139.53,"open":140.04,"volume":8061100},{"timestamp":1644244200,"date":"2022-02-07","index":11920,"close":142.51,"high":144.09,"low":141.61,"open":143.39,"volume":10937500},{"timestamp":1644330600,"date":"2022-02-08","index":11921,"close":142.48,"high":142.89,"low":140.74,"open":141.79,"volume":9231700}],"post":[{"timestamp":1644417000,"date":"2022-02-09","index":11922,"close":147.23,"high":147.35,"low":143.25,"open":144.37,"volume":22877400},{"timestamp":1644503400,"date":"2022-02-10","index":11923,"close":152.16,"high":157.5,"low":151.11,"open":156.02,"volume":42500300},{"timestamp":1644589800,"date":"2022-02-11","index":11924,"close":149.47,"high":154.69,"low":148.56,"open":153.54,"volume":17975200},{"timestamp":1644849000,"date":"2022-02-14","index":11925,"close":150.85,"high":153.73,"low":149.21,"open":149.37,"volume":14694700},{"timestamp":1644935400,"date":"2022-02-15","index":11926,"close":154.72,"high":154.85,"low":152.51,"open":153.54,"volume":12726000},{"timestamp":1645021800,"date":"2022-02-16","index":11927,"close":156.35,"high":156.73,"low":153.75,"open":154.98,"volume":10656400},{"timestamp":1645108200,"date":"2022-02-17","index":11928,"close":152.95,"high":155.36,"low":152.61,"open":154.69,"volume":8110300},{"timestamp":1645194600,"date":"2022-02-18","index":11929,"close":151.36,"high":153.68,"low":150.05,"open":152.91,"volume":10785500},{"timestamp":1645540200,"date":"2022-02-22","index":11930,"close":148.09,"high":150.79,"low":147.61,"open":150.19,"volume":12227200},{"timestamp":1645626600,"date":"2022-02-23","index":11931,"close":145.87,"high":149.74,"low":145.5,"open":149.5,"volume":9300700},{"timestamp":1645713000,"date":"2022-02-24","index":11932,"close":149.4,"high":149.57,"low":140,"open":140,"volume":12475500}]},{"date":"2021-11-10","estimated":0.51,"reported":0.37,"pre":[{"timestamp":1635255000,"date":"2021-10-26","index":11849,"close":172.04,"high":173.12,"low":170.71,"open":172.95,"volume":5850200},{"timestamp":1635341400,"date":"2021-10-27","index":11850,"close":169.55,"high":172.04,"low":169.43,"open":171.77,"volume":7054700},{"timestamp":1635427800,"date":"2021-10-28","index":11851,"close":169.68,"high":170.35,"low":168.6,"open":169.48,"volume":7884500},{"timestamp":1635514200,"date":"2021-10-29","index":11852,"close":169.07,"high":170.46,"low":168.15,"open":169.02,"volume":7598800},{"timestamp":1635773400,"date":"2021-11-01","index":11853,"close":170.19,"high":171.25,"low":169.09,"open":169.21,"volume":8182900},{"timestamp":1635859800,"date":"2021-11-02","index":11854,"close":169.83,"high":170.85,"low":168.98,"open":170.03,"volume":6777200},{"timestamp":1635946200,"date":"2021-11-03","index":11855,"close":170.08,"high":170.19,"low":168.37,"open":169.7,"volume":6829300},{"timestamp":1636032600,"date":"2021-11-04","index":11856,"close":170.28,"high":170.42,"low":168.67,"open":170.03,"volume":7505500},{"timestamp":1636119000,"date":"2021-11-05","index":11857,"close":175.63,"high":176.99,"low":172.33,"open":173.5,"volume":16859200},{"timestamp":1636381800,"date":"2021-11-08","index":11858,"close":176.87,"high":179.25,"low":176.1,"open":178.69,"volume":10584600},{"timestamp":1636468200,"date":"2021-11-09","index":11859,"close":175.11,"high":177.12,"low":173.21,"open":176.95,"volume":7293300}],"post":[{"timestamp":1636554600,"date":"2021-11-10","index":11860,"close":174.45,"high":176.87,"low":173.87,"open":174.69,"volume":11045800},{"timestamp":1636641000,"date":"2021-11-11","index":11861,"close":162.11,"high":163.96,"low":158.33,"open":162.89,"volume":62366500},{"timestamp":1636727400,"date":"2021-11-12","index":11862,"close":159.63,"high":163.61,"low":158.93,"open":163.52,"volume":25638400},{"timestamp":1636986600,"date":"2021-11-15","index":11863,"close":158.43,"high":160.72,"low":157.66,"open":160.09,"volume":21285300},{"timestamp":1637073000,"date":"2021-11-16","index":11864,"close":158.83,"high":160.24,"low":158.55,"open":159.06,"volume":15516200},{"timestamp":1637159400,"date":"2021-11-17","index":11865,"close":157.33,"high":158.89,"low":156.75,"open":158.73,"volume":14695500},{"timestamp":1637245800,"date":"2021-11-18","index":11866,"close":155.58,"high":157.3,"low":153.71,"open":157.09,"volume":14487700},{"timestamp":1637332200,"date":"2021-11-19","index":11867,"close":154,"high":155.21,"low":152.77,"open":155.02,"volume":16776500},{"timestamp":1637591400,"date":"2021-11-22","index":11868,"close":154.16,"high":155.82,"low":152.57,"open":153.23,"volume":12790400},{"timestamp":1637677800,"date":"2021-11-23","index":11869,"close":151.03,"high":154.25,"low":150.19,"open":153.84,"volume":17382900},{"timestamp":1637764200,"date":"2021-11-24","index":11870,"close":151.34,"high":151.41,"low":148.8,"open":150.69,"volume":14123700}]},{"date":"2021-08-12","estimated":0.55,"reported":0.8,"pre":[{"timestamp":1627479000,"date":"2021-07-28","index":11786,"close":179.1,"high":180.35,"low":177.55,"open":179.69,"volume":5926900},{"timestamp":1627565400,"date":"2021-07-29","index":11787,"close":178.35,"high":181.42,"low":178.27,"open":179.81,"volume":6209100},{"timestamp":1627651800,"date":"2021-07-30","index":11788,"close":176.02,"high":179.2,"low":175.14,"open":177.53,"volume":6813400},{"timestamp":1627911000,"date":"2021-08-02","index":11789,"close":175.55,"high":178.82,"low":175.31,"open":177.22,"volume":5847200},{"timestamp":1627997400,"date":"2021-08-03","index":11790,"close":172.99,"high":176.13,"low":170.92,"open":176.02,"volume":9931300},{"timestamp":1628083800,"date":"2021-08-04","index":11791,"close":172.58,"high":173.25,"low":171.34,"open":172.5,"volume":5665800},{"timestamp":1628170200,"date":"2021-08-05","index":11792,"close":176.71,"high":177.12,"low":172.49,"open":172.49,"volume":8864200},{"timestamp":1628256600,"date":"2021-08-06","index":11793,"close":177.13,"high":178.81,"low":176.63,"open":177.43,"volume":5505200},{"timestamp":1628515800,"date":"2021-08-09","index":11794,"close":176.72,"high":177.31,"low":175.06,"open":177,"volume":5339000},{"timestamp":1628602200,"date":"2021-08-10","index":11795,"close":177.07,"high":177.4,"low":175.58,"open":176.25,"volume":5185000},{"timestamp":1628688600,"date":"2021-08-11","index":11796,"close":178.09,"high":178.49,"low":176.51,"open":177.36,"volume":5359900}],"post":[{"timestamp":1628775000,"date":"2021-08-12","index":11797,"close":179.29,"high":179.72,"low":176.45,"open":178.09,"volume":11081300},{"timestamp":1628861400,"date":"2021-08-13","index":11798,"close":181.08,"high":187.58,"low":180.88,"open":186.29,"volume":32504600},{"timestamp":1629120600,"date":"2021-08-16","index":11799,"close":179.09,"high":180.59,"low":176.51,"open":180.51,"volume":8746700},{"timestamp":1629207000,"date":"2021-08-17","index":11800,"close":175.83,"high":178.45,"low":174.92,"open":177.15,"volume":8534500},{"timestamp":1629293400,"date":"2021-08-18","index":11801,"close":174.74,"high":176.79,"low":174.5,"open":175.9,"volume":7063500},{"timestamp":1629379800,"date":"2021-08-19","index":11802,"close":173.25,"high":174.68,"low":172.56,"open":174,"volume":8478600},{"timestamp":1629466200,"date":"2021-08-20","index":11803,"close":175.12,"high":175.21,"low":172.65,"open":173,"volume":6239600},{"timestamp":1629725400,"date":"2021-08-23","index":11804,"close":177.66,"high":178.31,"low":175.91,"open":177.08,"volume":7395900},{"timestamp":1629811800,"date":"2021-08-24","index":11805,"close":178.47,"high":180.08,"low":177.76,"open":177.92,"volume":5886900},{"timestamp":1629898200,"date":"2021-08-25","index":11806,"close":178.31,"high":178.59,"low":176.88,"open":178.16,"volume":4842100},{"timestamp":1629984600,"date":"2021-08-26","index":11807,"close":176.56,"high":178.94,"low":176.34,"open":178.34,"volume":4563000}]},{"date":"2021-05-13","estimated":0.27,"reported":0.79,"pre":[{"timestamp":1619616600,"date":"2021-04-28","index":11723,"close":183.39,"high":184.79,"low":182.82,"open":184.79,"volume":5199300},{"timestamp":1619703000,"date":"2021-04-29","index":11724,"close":185.33,"high":185.55,"low":182.75,"open":184.8,"volume":5958300},{"timestamp":1619789400,"date":"2021-04-30","index":11725,"close":186.02,"high":186.32,"low":183.54,"open":184.29,"volume":7866300},{"timestamp":1620048600,"date":"2021-05-03","index":11726,"close":185.51,"high":189.22,"low":185.25,"open":187.69,"volume":7542800},{"timestamp":1620135000,"date":"2021-05-04","index":11727,"close":184.25,"high":185.63,"low":182.31,"open":184.87,"volume":7069300},{"timestamp":1620221400,"date":"2021-05-05","index":11728,"close":181.51,"high":185.01,"low":181.36,"open":185.01,"volume":5901700},{"timestamp":1620307800,"date":"2021-05-06","index":11729,"close":181.79,"high":182.99,"low":179.81,"open":182.78,"volume":6944900},{"timestamp":1620394200,"date":"2021-05-07","index":11730,"close":184.84,"high":185.12,"low":181.51,"open":182,"volume":6888400},{"timestamp":1620653400,"date":"2021-05-10","index":11731,"close":184.3,"high":186.97,"low":184.03,"open":185.7,"volume":8260300},{"timestamp":1620739800,"date":"2021-05-11","index":11732,"close":181.67,"high":182.25,"low":178.43,"open":181.8,"volume":10865600},{"timestamp":1620826200,"date":"2021-05-12","index":11733,"close":177.85,"high":182.46,"low":177.58,"open":180.7,"volume":8988100}],"post":[{"timestamp":1620912600,"date":"2021-05-13","index":11734,"close":178.34,"high":180.75,"low":175.8,"open":178.37,"volume":12332200},{"timestamp":1620999000,"date":"2021-05-14","index":11735,"close":173.7,"high":174.91,"low":168.78,"open":172.93,"volume":33149400},{"timestamp":1621258200,"date":"2021-05-17","index":11736,"close":170.08,"high":172.99,"low":168.57,"open":172.7,"volume":17771600},{"timestamp":1621344600,"date":"2021-05-18","index":11737,"close":169.68,"high":171.26,"low":169.45,"open":170.26,"volume":10401000},{"timestamp":1621431000,"date":"2021-05-19","index":11738,"close":169.27,"high":169.4,"low":167.1,"open":167.71,"volume":9251000},{"timestamp":1621517400,"date":"2021-05-20","index":11739,"close":171.36,"high":171.9,"low":168.98,"open":169.21,"volume":7400700},{"timestamp":1621603800,"date":"2021-05-21","index":11740,"close":172.4,"high":173.12,"low":171.52,"open":172.22,"volume":8105700},{"timestamp":1621863000,"date":"2021-05-24","index":11741,"close":174.31,"high":175.11,"low":171.75,"open":172.45,"volume":7346700},{"timestamp":1621949400,"date":"2021-05-25","index":11742,"close":176.17,"high":177.45,"low":175.4,"open":175.6,"volume":8089700},{"timestamp":1622035800,"date":"2021-05-26","index":11743,"close":176.47,"high":177.9,"low":176.2,"open":176.62,"volume":8086200},{"timestamp":1622122200,"date":"2021-05-27","index":11744,"close":179.04,"high":179.59,"low":176.79,"open":177.2,"volume":13567800}]},{"date":"2021-02-11","estimated":-0.41,"reported":0.32,"pre":[{"timestamp":1611757800,"date":"2021-01-27","index":11660,"close":163.03,"high":166.34,"low":160.52,"open":165.01,"volume":18239200},{"timestamp":1611844200,"date":"2021-01-28","index":11661,"close":171.88,"high":172.88,"low":165.95,"open":166.17,"volume":14449100},{"timestamp":1611930600,"date":"2021-01-29","index":11662,"close":168.17,"high":169.81,"low":165.79,"open":168.8,"volume":12848800},{"timestamp":1612189800,"date":"2021-02-01","index":11663,"close":170.97,"high":171.73,"low":168.03,"open":170.84,"volume":8140400},{"timestamp":1612276200,"date":"2021-02-02","index":11664,"close":176.96,"high":179.76,"low":172.8,"open":173.77,"volume":12215200},{"timestamp":1612362600,"date":"2021-02-03","index":11665,"close":176.43,"high":178.43,"low":175.76,"open":177,"volume":5508600},{"timestamp":1612449000,"date":"2021-02-04","index":11666,"close":180.23,"high":181.38,"low":176.49,"open":177.59,"volume":9035400},{"timestamp":1612535400,"date":"2021-02-05","index":11667,"close":181.16,"high":182.32,"low":179.33,"open":181.71,"volume":6640500},{"timestamp":1612794600,"date":"2021-02-08","index":11668,"close":190,"high":190.64,"low":183.3,"open":183.85,"volume":16085700},{"timestamp":1612881000,"date":"2021-02-09","index":11669,"close":188.21,"high":189.25,"low":186.04,"open":188.17,"volume":11270800},{"timestamp":1612967400,"date":"2021-02-10","index":11670,"close":189.63,"high":190.7,"low":185.81,"open":189.98,"volume":11464600}],"post":[{"timestamp":1613053800,"date":"2021-02-11","index":11671,"close":190.91,"high":191.25,"low":188.07,"open":189.18,"volume":17507900},{"timestamp":1613140200,"date":"2021-02-12","index":11672,"close":187.67,"high":193.85,"low":186.56,"open":193,"volume":27233800},{"timestamp":1613485800,"date":"2021-02-16","index":11673,"close":186.35,"high":188.44,"low":184.86,"open":187.3,"volume":11630700},{"timestamp":1613572200,"date":"2021-02-17","index":11674,"close":186.44,"high":187.63,"low":182.16,"open":185.36,"volume":11391800},{"timestamp":1613658600,"date":"2021-02-18","index":11675,"close":183,"high":186.4,"low":182.84,"open":184.79,"volume":12380900},{"timestamp":1613745000,"date":"2021-02-19","index":11676,"close":183.65,"high":184.78,"low":182.79,"open":184.27,"volume":8834500},{"timestamp":1614004200,"date":"2021-02-22","index":11677,"close":191.76,"high":194.02,"low":181.53,"open":181.74,"volume":18799600},{"timestamp":1614090600,"date":"2021-02-23","index":11678,"close":197.09,"high":198.94,"low":188.66,"open":193.59,"volume":23191400},{"timestamp":1614177000,"date":"2021-02-24","index":11679,"close":197.51,"high":200.6,"low":195.33,"open":197.58,"volume":16205900},{"timestamp":1614263400,"date":"2021-02-25","index":11680,"close":190.98,"high":197.96,"low":190.38,"open":197.73,"volume":12712000},{"timestamp":1614349800,"date":"2021-02-26","index":11681,"close":189.04,"high":191.61,"low":185.45,"open":190.07,"volume":15844000}]},{"date":"2020-11-12","estimated":-0.7,"reported":-0.2,"pre":[{"timestamp":1603891800,"date":"2020-10-28","index":11599,"close":118.47,"high":121.53,"low":118.32,"open":121.01,"volume":11654700},{"timestamp":1603978200,"date":"2020-10-29","index":11600,"close":121.54,"high":122.63,"low":117.23,"open":118.16,"volume":9583700},{"timestamp":1604064600,"date":"2020-10-30","index":11601,"close":121.25,"high":121.75,"low":119.09,"open":120.64,"volume":8090200},{"timestamp":1604327400,"date":"2020-11-02","index":11602,"close":120.13,"high":122.93,"low":119.81,"open":122.24,"volume":9186000},{"timestamp":1604413800,"date":"2020-11-03","index":11603,"close":124.02,"high":125.07,"low":121.37,"open":121.61,"volume":8144900},{"timestamp":1604500200,"date":"2020-11-04","index":11604,"close":125.07,"high":126.86,"low":123.41,"open":123.58,"volume":7483000},{"timestamp":1604586600,"date":"2020-11-05","index":11605,"close":126.96,"high":128.62,"low":125.8,"open":126.78,"volume":7654800},{"timestamp":1604673000,"date":"2020-11-06","index":11606,"close":127.46,"high":128.04,"low":124.61,"open":126.26,"volume":6259700},{"timestamp":1604932200,"date":"2020-11-09","index":11607,"close":142.59,"high":147.68,"low":138.07,"open":140.26,"volume":35634700},{"timestamp":1605018600,"date":"2020-11-10","index":11608,"close":142.11,"high":142.37,"low":137.67,"open":139.97,"volume":18115400},{"timestamp":1605105000,"date":"2020-11-11","index":11609,"close":137.82,"high":142,"low":136.62,"open":141.47,"volume":9600900}],"post":[{"timestamp":1605191400,"date":"2020-11-12","index":11610,"close":135.52,"high":138.49,"low":134.1,"open":136.34,"volume":13768200},{"timestamp":1605277800,"date":"2020-11-13","index":11611,"close":138.36,"high":141.19,"low":136.52,"open":140.9,"volume":21062300},{"timestamp":1605537000,"date":"2020-11-16","index":11612,"close":144.67,"high":144.74,"low":141.57,"open":141.57,"volume":16382500},{"timestamp":1605623400,"date":"2020-11-17","index":11613,"close":144.5,"high":144.83,"low":142.56,"open":144.4,"volume":9354900},{"timestamp":1605709800,"date":"2020-11-18","index":11614,"close":143.9,"high":145.48,"low":143.35,"open":144.5,"volume":9456200},{"timestamp":1605796200,"date":"2020-11-19","index":11615,"close":141.72,"high":143.3,"low":141.7,"open":142.57,"volume":8892500},{"timestamp":1605882600,"date":"2020-11-20","index":11616,"close":141.07,"high":142.61,"low":140.86,"open":141.71,"volume":8481600},{"timestamp":1606141800,"date":"2020-11-23","index":11617,"close":145.98,"high":147.75,"low":141.7,"open":142.45,"volume":12887000},{"timestamp":1606228200,"date":"2020-11-24","index":11618,"close":151.49,"high":151.86,"low":147.85,"open":148.16,"volume":16711700},{"timestamp":1606314600,"date":"2020-11-25","index":11619,"close":149.09,"high":150.27,"low":147.24,"open":150.27,"volume":9552000},{"timestamp":1606487400,"date":"2020-11-27","index":11620,"close":147.13,"high":150.35,"low":146.53,"open":149,"volume":5306400}]},{"date":"2020-08-04","estimated":-0.64,"reported":0.08,"pre":[{"timestamp":1595251800,"date":"2020-07-20","index":11528,"close":117.79,"high":118.49,"low":116.82,"open":118.05,"volume":8947900},{"timestamp":1595338200,"date":"2020-07-21","index":11529,"close":118.62,"high":120.39,"low":117.66,"open":118.05,"volume":8946300},{"timestamp":1595424600,"date":"2020-07-22","index":11530,"close":119.03,"high":119.3,"low":117.93,"open":118.19,"volume":7063300},{"timestamp":1595511000,"date":"2020-07-23","index":11531,"close":118.12,"high":119.35,"low":117.01,"open":118.86,"volume":7255800},{"timestamp":1595597400,"date":"2020-07-24","index":11532,"close":117.61,"high":118.21,"low":115.53,"open":115.7,"volume":8233300},{"timestamp":1595856600,"date":"2020-07-27","index":11533,"close":116.31,"high":117.42,"low":115.68,"open":117.2,"volume":9413000},{"timestamp":1595943000,"date":"2020-07-28","index":11534,"close":116.18,"high":116.84,"low":114.68,"open":115.46,"volume":6821100},{"timestamp":1596029400,"date":"2020-07-29","index":11535,"close":115.61,"high":116.71,"low":115.11,"open":116.22,"volume":9496500},{"timestamp":1596115800,"date":"2020-07-30","index":11536,"close":115.66,"high":116.29,"low":113.37,"open":114.91,"volume":9713500},{"timestamp":1596202200,"date":"2020-07-31","index":11537,"close":116.94,"high":117.05,"low":114.12,"open":115.22,"volume":9601000},{"timestamp":1596461400,"date":"2020-08-03","index":11538,"close":116.35,"high":117.12,"low":115.35,"open":116.17,"volume":10229200}],"post":[{"timestamp":1596547800,"date":"2020-08-04","index":11539,"close":117.29,"high":118.35,"low":115.76,"open":115.96,"volume":17293900},{"timestamp":1596634200,"date":"2020-08-05","index":11540,"close":127.61,"high":130.31,"low":123.28,"open":123.37,"volume":53000200},{"timestamp":1596720600,"date":"2020-08-06","index":11541,"close":130.82,"high":131.63,"low":125.61,"open":126.96,"volume":27238000},{"timestamp":1596807000,"date":"2020-08-07","index":11542,"close":129.93,"high":131.94,"low":128.66,"open":130.22,"volume":16088600},{"timestamp":1597066200,"date":"2020-08-10","index":11543,"close":128.79,"high":131.32,"low":128.49,"open":129.75,"volume":8529200},{"timestamp":1597152600,"date":"2020-08-11","index":11544,"close":130.49,"high":132.76,"low":130,"open":130.53,"volume":13885700},{"timestamp":1597239000,"date":"2020-08-12","index":11545,"close":131.79,"high":133,"low":130.49,"open":130.67,"volume":12204200},{"timestamp":1597325400,"date":"2020-08-13","index":11546,"close":130.96,"high":132.35,"low":130.45,"open":130.64,"volume":6468600},{"timestamp":1597411800,"date":"2020-08-14","index":11547,"close":130.53,"high":131.08,"low":129.74,"open":130.01,"volume":6507600},{"timestamp":1597671000,"date":"2020-08-17","index":11548,"close":129.37,"high":130.14,"low":128.54,"open":130.1,"volume":7492200},{"timestamp":1597757400,"date":"2020-08-18","index":11549,"close":128.92,"high":129.59,"low":128.36,"open":129.44,"volume":6714600}]},{"date":"2020-05-05","estimated":0.89,"reported":0.6,"pre":[{"timestamp":1587389400,"date":"2020-04-20","index":11465,"close":102.26,"high":104.86,"low":102,"open":103.58,"volume":17021000},{"timestamp":1587475800,"date":"2020-04-21","index":11466,"close":100.54,"high":101.51,"low":99.13,"open":100.01,"volume":16101400},{"timestamp":1587562200,"date":"2020-04-22","index":11467,"close":100.99,"high":102.63,"low":100.89,"open":101.8,"volume":11463800},{"timestamp":1587648600,"date":"2020-04-23","index":11468,"close":101,"high":102.53,"low":99.46,"open":100.65,"volume":17132200},{"timestamp":1587735000,"date":"2020-04-24","index":11469,"close":101.19,"high":101.92,"low":99.52,"open":101.78,"volume":13614100},{"timestamp":1587994200,"date":"2020-04-27","index":11470,"close":106.06,"high":106.52,"low":101.61,"open":102,"volume":15518300},{"timestamp":1588080600,"date":"2020-04-28","index":11471,"close":106.21,"high":110.06,"low":105.98,"open":108.79,"volume":16503700},{"timestamp":1588167000,"date":"2020-04-29","index":11472,"close":112.25,"high":112.7,"low":108.56,"open":109.94,"volume":20139800},{"timestamp":1588253400,"date":"2020-04-30","index":11473,"close":108.15,"high":110.31,"low":106.86,"open":109.44,"volume":18638700},{"timestamp":1588339800,"date":"2020-05-01","index":11474,"close":105.5,"high":106.91,"low":104.47,"open":106.36,"volume":13209100},{"timestamp":1588599000,"date":"2020-05-04","index":11475,"close":103.18,"high":103.83,"low":100.55,"open":102.01,"volume":19514800}],"post":[{"timestamp":1588685400,"date":"2020-05-05","index":11476,"close":101.06,"high":105.18,"low":100.9,"open":101.51,"volume":30169800},{"timestamp":1588771800,"date":"2020-05-06","index":11477,"close":100.88,"high":105.27,"low":98.86,"open":101.48,"volume":51992400},{"timestamp":1588858200,"date":"2020-05-07","index":11478,"close":105.57,"high":105.61,"low":101.83,"open":101.85,"volume":20868800},{"timestamp":1588944600,"date":"2020-05-08","index":11479,"close":109.16,"high":109.18,"low":106.63,"open":109.05,"volume":24079700},{"timestamp":1589203800,"date":"2020-05-11","index":11480,"close":107.77,"high":108.81,"low":106.41,"open":108.4,"volume":20555900},{"timestamp":1589290200,"date":"2020-05-12","index":11481,"close":104.56,"high":109.44,"low":104.49,"open":109.06,"volume":17049700},{"timestamp":1589376600,"date":"2020-05-13","index":11482,"close":102.92,"high":104.54,"low":101.6,"open":104.5,"volume":21085800},{"timestamp":1589463000,"date":"2020-05-14","index":11483,"close":105.91,"high":105.92,"low":99.66,"open":101.98,"volume":22002200},{"timestamp":1589549400,"date":"2020-05-15","index":11484,"close":109.05,"high":109.38,"low":104.27,"open":104.98,"volume":29766000},{"timestamp":1589808600,"date":"2020-05-18","index":11485,"close":116.85,"high":119.78,"low":114.47,"open":114.47,"volume":40044600},{"timestamp":1589895000,"date":"2020-05-19","index":11486,"close":114.37,"high":116.47,"low":113.42,"open":115.1,"volume":20332600}]},{"date":"2020-02-04","estimated":1.44,"reported":1.53,"pre":[{"timestamp":1579271400,"date":"2020-01-17","index":11402,"close":144.33,"high":145.64,"low":144.01,"open":145.54,"volume":10355300},{"timestamp":1579617000,"date":"2020-01-21","index":11403,"close":143.56,"high":144.59,"low":143.01,"open":144.24,"volume":9250200},{"timestamp":1579703400,"date":"2020-01-22","index":11404,"close":144.01,"high":144.79,"low":143.54,"open":144.45,"volume":7550000},{"timestamp":1579789800,"date":"2020-01-23","index":11405,"close":142.2,"high":143.61,"low":140.65,"open":143.6,"volume":11082000},{"timestamp":1579876200,"date":"2020-01-24","index":11406,"close":140.08,"high":142.25,"low":139.2,"open":141.4,"volume":13076300},{"timestamp":1580135400,"date":"2020-01-27","index":11407,"close":135.9,"high":137.73,"low":135,"open":135.86,"volume":12831800},{"timestamp":1580221800,"date":"2020-01-28","index":11408,"close":138.37,"high":138.93,"low":135.86,"open":136.5,"volume":10390000},{"timestamp":1580308200,"date":"2020-01-29","index":11409,"close":136.06,"high":138.68,"low":135.79,"open":138.6,"volume":9382700},{"timestamp":1580394600,"date":"2020-01-30","index":11410,"close":137.81,"high":137.85,"low":134.83,"open":135.09,"volume":11847300},{"timestamp":1580481000,"date":"2020-01-31","index":11411,"close":138.31,"high":138.67,"low":137.06,"open":138.4,"volume":12379100},{"timestamp":1580740200,"date":"2020-02-03","index":11412,"close":141.32,"high":141.82,"low":139.75,"open":139.79,"volume":12639900}],"post":[{"timestamp":1580826600,"date":"2020-02-04","index":11413,"close":144.73,"high":145.59,"low":143.25,"open":145.49,"volume":23519700},{"timestamp":1580913000,"date":"2020-02-05","index":11414,"close":141.37,"high":147.3,"low":138.57,"open":146.6,"volume":27824100},{"timestamp":1580999400,"date":"2020-02-06","index":11415,"close":142.7,"high":143.95,"low":141.22,"open":141.92,"volume":9504600},{"timestamp":1581085800,"date":"2020-02-07","index":11416,"close":141.02,"high":141.99,"low":140.12,"open":141.89,"volume":10948900},{"timestamp":1581345000,"date":"2020-02-10","index":11417,"close":142.59,"high":142.59,"low":140.46,"open":141.03,"volume":8162100},{"timestamp":1581431400,"date":"2020-02-11","index":11418,"close":141.01,"high":142.99,"low":140.46,"open":142.85,"volume":10790100},{"timestamp":1581517800,"date":"2020-02-12","index":11419,"close":141.85,"high":142.22,"low":140.87,"open":141.34,"volume":8168200},{"timestamp":1581604200,"date":"2020-02-13","index":11420,"close":140.9,"high":141.9,"low":140.82,"open":141.17,"volume":7543100},{"timestamp":1581690600,"date":"2020-02-14","index":11421,"close":139.54,"high":141.28,"low":139.13,"open":141.1,"volume":9110500},{"timestamp":1582036200,"date":"2020-02-18","index":11422,"close":139.14,"high":139.66,"low":138.1,"open":139.02,"volume":8214900},{"timestamp":1582122600,"date":"2020-02-19","index":11423,"close":141.3,"high":141.87,"low":139.23,"open":139.63,"volume":7080900}]},{"date":"2019-11-07","estimated":0.95,"reported":1.07,"pre":[{"timestamp":1571837400,"date":"2019-10-23","index":11343,"close":131.13,"high":132.68,"low":130.76,"open":132.45,"volume":5970800},{"timestamp":1571923800,"date":"2019-10-24","index":11344,"close":130.26,"high":131.7,"low":129.63,"open":131.52,"volume":5746300},{"timestamp":1572010200,"date":"2019-10-25","index":11345,"close":130.9,"high":131.76,"low":130.03,"open":130.5,"volume":6696000},{"timestamp":1572269400,"date":"2019-10-28","index":11346,"close":130.53,"high":132.08,"low":130.14,"open":131.45,"volume":8940300},{"timestamp":1572355800,"date":"2019-10-29","index":11347,"close":129.48,"high":130.77,"low":129.44,"open":130.5,"volume":9305100},{"timestamp":1572442200,"date":"2019-10-30","index":11348,"close":129.6,"high":130.31,"low":129.15,"open":129.69,"volume":10880000},{"timestamp":1572528600,"date":"2019-10-31","index":11349,"close":129.92,"high":130.15,"low":128.75,"open":129.53,"volume":9628300},{"timestamp":1572615000,"date":"2019-11-01","index":11350,"close":132.75,"high":132.8,"low":130.51,"open":130.99,"volume":8507600},{"timestamp":1572877800,"date":"2019-11-04","index":11351,"close":132.92,"high":134.14,"low":132.47,"open":134.12,"volume":7631800},{"timestamp":1572964200,"date":"2019-11-05","index":11352,"close":131.45,"high":132.77,"low":130.89,"open":132.77,"volume":7404500},{"timestamp":1573050600,"date":"2019-11-06","index":11353,"close":131.27,"high":131.66,"low":130.66,"open":131.6,"volume":9132500}],"post":[{"timestamp":1573137000,"date":"2019-11-07","index":11354,"close":132.96,"high":133.7,"low":131.75,"open":132.35,"volume":18047600},{"timestamp":1573223400,"date":"2019-11-08","index":11355,"close":137.96,"high":140.25,"low":136.74,"open":140.22,"volume":24175900},{"timestamp":1573482600,"date":"2019-11-11","index":11356,"close":136.74,"high":138.56,"low":136.21,"open":137.5,"volume":10138400},{"timestamp":1573569000,"date":"2019-11-12","index":11357,"close":138.58,"high":139.34,"low":136.74,"open":138.03,"volume":17284000},{"timestamp":1573655400,"date":"2019-11-13","index":11358,"close":148.72,"high":149.92,"low":136.84,"open":138.58,"volume":45725400},{"timestamp":1573741800,"date":"2019-11-14","index":11359,"close":147.15,"high":150.63,"low":146.28,"open":148,"volume":28393600},{"timestamp":1573828200,"date":"2019-11-15","index":11360,"close":144.67,"high":147.2,"low":144.21,"open":147.14,"volume":13733400},{"timestamp":1574087400,"date":"2019-11-18","index":11361,"close":147.65,"high":149.04,"low":143.69,"open":144.75,"volume":15353100},{"timestamp":1574173800,"date":"2019-11-19","index":11362,"close":148.38,"high":149.48,"low":146.8,"open":148.18,"volume":11504300},{"timestamp":1574260200,"date":"2019-11-20","index":11363,"close":146.93,"high":148.99,"low":146.03,"open":148.09,"volume":9448400},{"timestamp":1574346600,"date":"2019-11-21","index":11364,"close":146.9,"high":147.47,"low":146.26,"open":147.16,"volume":6241400}]},{"date":"2019-08-06","estimated":1.75,"reported":1.35,"pre":[{"timestamp":1563802200,"date":"2019-07-22","index":11277,"close":140.84,"high":141.44,"low":140.01,"open":141.25,"volume":7706400},{"timestamp":1563888600,"date":"2019-07-23","index":11278,"close":141.26,"high":142.54,"low":140.27,"open":141.65,"volume":7514500},{"timestamp":1563975000,"date":"2019-07-24","index":11279,"close":141.29,"high":141.59,"low":140.4,"open":141.4,"volume":5896600},{"timestamp":1564061400,"date":"2019-07-25","index":11280,"close":143.21,"high":143.23,"low":141.04,"open":141.4,"volume":7294400},{"timestamp":1564147800,"date":"2019-07-26","index":11281,"close":144.65,"high":145.19,"low":143.05,"open":143.74,"volume":8139400},{"timestamp":1564407000,"date":"2019-07-29","index":11282,"close":146.39,"high":147.15,"low":145.17,"open":145.59,"volume":11674100},{"timestamp":1564493400,"date":"2019-07-30","index":11283,"close":144.93,"high":146.8,"low":144.61,"open":145.76,"volume":6563100},{"timestamp":1564579800,"date":"2019-07-31","index":11284,"close":143.01,"high":145,"low":142.34,"open":144.99,"volume":9710700},{"timestamp":1564666200,"date":"2019-08-01","index":11285,"close":141.85,"high":144.53,"low":141.26,"open":143.34,"volume":8911700},{"timestamp":1564752600,"date":"2019-08-02","index":11286,"close":141.71,"high":142.22,"low":139.94,"open":140.99,"volume":6539100},{"timestamp":1565011800,"date":"2019-08-05","index":11287,"close":138.3,"high":140.23,"low":137.03,"open":139.14,"volume":10669700}],"post":[{"timestamp":1565098200,"date":"2019-08-06","index":11288,"close":141.87,"high":141.95,"low":138.37,"open":140.41,"volume":18818900},{"timestamp":1565184600,"date":"2019-08-07","index":11289,"close":134.86,"high":135.87,"low":132.26,"open":134.93,"volume":29084500},{"timestamp":1565271000,"date":"2019-08-08","index":11290,"close":137.89,"high":138,"low":136.01,"open":137.9,"volume":14054800},{"timestamp":1565357400,"date":"2019-08-09","index":11291,"close":138.52,"high":139.24,"low":136.76,"open":137.1,"volume":8811900},{"timestamp":1565616600,"date":"2019-08-12","index":11292,"close":135.75,"high":137.57,"low":135.23,"open":137.31,"volume":7918900},{"timestamp":1565703000,"date":"2019-08-13","index":11293,"close":137.01,"high":137.92,"low":135,"open":135,"volume":8145400},{"timestamp":1565789400,"date":"2019-08-14","index":11294,"close":132.85,"high":135.15,"low":132.68,"open":135.06,"volume":11797700},{"timestamp":1565875800,"date":"2019-08-15","index":11295,"close":133.41,"high":134.28,"low":132.47,"open":133.5,"volume":7590100},{"timestamp":1565962200,"date":"2019-08-16","index":11296,"close":135.2,"high":135.5,"low":133.83,"open":134.02,"volume":6353800},{"timestamp":1566221400,"date":"2019-08-19","index":11297,"close":135.29,"high":137.62,"low":134.28,"open":136.79,"volume":11741800},{"timestamp":1566307800,"date":"2019-08-20","index":11298,"close":135.13,"high":136.04,"low":133.26,"open":133.33,"volume":8628000}]},{"date":"2019-05-08","estimated":1.58,"reported":1.61,"pre":[{"timestamp":1556026200,"date":"2019-04-23","index":11215,"close":133.36,"high":134.24,"low":132.65,"open":133.39,"volume":12159300},{"timestamp":1556112600,"date":"2019-04-24","index":11216,"close":135.1,"high":135.75,"low":132.72,"open":133.11,"volume":11449500},{"timestamp":1556199000,"date":"2019-04-25","index":11217,"close":137.24,"high":138.88,"low":134.84,"open":135.36,"volume":16382500},{"timestamp":1556285400,"date":"2019-04-26","index":11218,"close":139.92,"high":140.04,"low":137.51,"open":138.7,"volume":14167600},{"timestamp":1556544600,"date":"2019-04-29","index":11219,"close":139.3,"high":142.37,"low":137.61,"open":142.19,"volume":25746100},{"timestamp":1556631000,"date":"2019-04-30","index":11220,"close":136.97,"high":139.39,"low":136.03,"open":139.12,"volume":15253100},{"timestamp":1556717400,"date":"2019-05-01","index":11221,"close":136.38,"high":138.17,"low":136.24,"open":137.49,"volume":8906700},{"timestamp":1556803800,"date":"2019-05-02","index":11222,"close":134.14,"high":135.69,"low":132.38,"open":135.38,"volume":16580400},{"timestamp":1556890200,"date":"2019-05-03","index":11223,"close":134.33,"high":135.31,"low":133.78,"open":135.22,"volume":8874400},{"timestamp":1557149400,"date":"2019-05-06","index":11224,"close":135,"high":135.33,"low":132.3,"open":132.54,"volume":9955600},{"timestamp":1557235800,"date":"2019-05-07","index":11225,"close":133.44,"high":135.97,"low":132.76,"open":135.35,"volume":10972700}],"post":[{"timestamp":1557322200,"date":"2019-05-08","index":11226,"close":134.99,"high":135.7,"low":133.31,"open":133.5,"volume":15423500},{"timestamp":1557408600,"date":"2019-05-09","index":11227,"close":133.59,"high":136.48,"low":132.84,"open":135.03,"volume":15297100},{"timestamp":1557495000,"date":"2019-05-10","index":11228,"close":134.04,"high":134.32,"low":131.23,"open":133.01,"volume":9858500},{"timestamp":1557754200,"date":"2019-05-13","index":11229,"close":131.34,"high":132.66,"low":130.55,"open":131.5,"volume":11389900},{"timestamp":1557840600,"date":"2019-05-14","index":11230,"close":133.2,"high":134.66,"low":132.05,"open":133.52,"volume":12001700},{"timestamp":1557927000,"date":"2019-05-15","index":11231,"close":134.68,"high":135.21,"low":132.04,"open":132.55,"volume":9734100},{"timestamp":1558013400,"date":"2019-05-16","index":11232,"close":135.5,"high":136.4,"low":134.81,"open":135.29,"volume":9689400},{"timestamp":1558099800,"date":"2019-05-17","index":11233,"close":135.04,"high":135.98,"low":134.03,"open":134.26,"volume":8964200},{"timestamp":1558359000,"date":"2019-05-20","index":11234,"close":133.91,"high":134.4,"low":133.25,"open":134.25,"volume":8009000},{"timestamp":1558445400,"date":"2019-05-21","index":11235,"close":134.09,"high":134.57,"low":133.11,"open":134.57,"volume":7050300},{"timestamp":1558531800,"date":"2019-05-22","index":11236,"close":133.85,"high":134.17,"low":133.39,"open":133.82,"volume":5093700}]},{"date":"2019-02-05","estimated":1.55,"reported":1.84,"pre":[{"timestamp":1547821800,"date":"2019-01-18","index":11151,"close":111.04,"high":111.93,"low":110.83,"open":111.86,"volume":8554700},{"timestamp":1548167400,"date":"2019-01-22","index":11152,"close":110.6,"high":111.33,"low":109.75,"open":110.62,"volume":6986700},{"timestamp":1548253800,"date":"2019-01-23","index":11153,"close":111.12,"high":111.84,"low":110,"open":111.19,"volume":6845600},{"timestamp":1548340200,"date":"2019-01-24","index":11154,"close":110.55,"high":111.11,"low":109.93,"open":111,"volume":6716800},{"timestamp":1548426600,"date":"2019-01-25","index":11155,"close":111.09,"high":111.5,"low":110.66,"open":111.47,"volume":5706900},{"timestamp":1548685800,"date":"2019-01-28","index":11156,"close":110.81,"high":110.99,"low":109.95,"open":110.76,"volume":6178800},{"timestamp":1548772200,"date":"2019-01-29","index":11157,"close":110.9,"high":110.93,"low":110,"open":110.65,"volume":5253700},{"timestamp":1548858600,"date":"2019-01-30","index":11158,"close":110.13,"high":110.58,"low":108.96,"open":110.3,"volume":7853800},{"timestamp":1548945000,"date":"2019-01-31","index":11159,"close":111.52,"high":111.54,"low":110.01,"open":110.1,"volume":8351600},{"timestamp":1549031400,"date":"2019-02-01","index":11160,"close":111.3,"high":112.05,"low":110.93,"open":111.97,"volume":6557700},{"timestamp":1549290600,"date":"2019-02-04","index":11161,"close":111.8,"high":111.98,"low":110.68,"open":111.41,"volume":7037000}],"post":[{"timestamp":1549377000,"date":"2019-02-05","index":11162,"close":112.66,"high":112.74,"low":111.45,"open":112.02,"volume":13619800},{"timestamp":1549463400,"date":"2019-02-06","index":11163,"close":111.41,"high":113.92,"low":111.07,"open":113.85,"volume":14229000},{"timestamp":1549549800,"date":"2019-02-07","index":11164,"close":110.95,"high":111.11,"low":109.81,"open":111.05,"volume":8658100},{"timestamp":1549636200,"date":"2019-02-08","index":11165,"close":111.51,"high":111.54,"low":110.06,"open":110.46,"volume":6395500},{"timestamp":1549895400,"date":"2019-02-11","index":11166,"close":109.44,"high":111.81,"low":109.25,"open":111.77,"volume":11086400},{"timestamp":1549981800,"date":"2019-02-12","index":11167,"close":109.2,"high":110.83,"low":109.15,"open":110.21,"volume":7610200},{"timestamp":1550068200,"date":"2019-02-13","index":11168,"close":110.2,"high":110.48,"low":109.23,"open":109.24,"volume":6919700},{"timestamp":1550154600,"date":"2019-02-14","index":11169,"close":110.66,"high":111.5,"low":109.54,"open":109.85,"volume":6324300},{"timestamp":1550241000,"date":"2019-02-15","index":11170,"close":112.59,"high":112.63,"low":111.03,"open":111.4,"volume":8197300},{"timestamp":1550586600,"date":"2019-02-19","index":11171,"close":113.51,"high":113.77,"low":112.83,"open":112.91,"volume":8169600},{"timestamp":1550673000,"date":"2019-02-20","index":11172,"close":113.68,"high":114.09,"low":113.29,"open":113.6,"volume":7081500}]},{"date":"2018-11-08","estimated":1.34,"reported":1.48,"pre":[{"timestamp":1540387800,"date":"2018-10-24","index":11093,"close":111.61,"high":117.06,"low":111.25,"open":117.06,"volume":11630500},{"timestamp":1540474200,"date":"2018-10-25","index":11094,"close":114.16,"high":114.69,"low":112.12,"open":112.62,"volume":7406900},{"timestamp":1540560600,"date":"2018-10-26","index":11095,"close":113.19,"high":114.14,"low":112.1,"open":112.84,"volume":7984700},{"timestamp":1540819800,"date":"2018-10-29","index":11096,"close":113.04,"high":114.94,"low":111.96,"open":114.45,"volume":9234100},{"timestamp":1540906200,"date":"2018-10-30","index":11097,"close":114.76,"high":114.89,"low":112.41,"open":113.39,"volume":7365400},{"timestamp":1540992600,"date":"2018-10-31","index":11098,"close":114.83,"high":116.52,"low":114.68,"open":116.23,"volume":9196700},{"timestamp":1541079000,"date":"2018-11-01","index":11099,"close":116.1,"high":116.28,"low":114.9,"open":115.2,"volume":6779900},{"timestamp":1541165400,"date":"2018-11-02","index":11100,"close":115.18,"high":116.95,"low":114.37,"open":116.83,"volume":6377900},{"timestamp":1541428200,"date":"2018-11-05","index":11101,"close":115.45,"high":116.22,"low":115.12,"open":115.74,"volume":7920800},{"timestamp":1541514600,"date":"2018-11-06","index":11102,"close":116.71,"high":116.84,"low":115.45,"open":115.74,"volume":5036600},{"timestamp":1541601000,"date":"2018-11-07","index":11103,"close":117.05,"high":117.29,"low":115.16,"open":116.57,"volume":8249800}],"post":[{"timestamp":1541687400,"date":"2018-11-08","index":11104,"close":116,"high":117.83,"low":115.21,"open":117.45,"volume":11074800},{"timestamp":1541773800,"date":"2018-11-09","index":11105,"close":118,"high":120.2,"low":117.18,"open":118.2,"volume":16878200},{"timestamp":1542033000,"date":"2018-11-12","index":11106,"close":116.7,"high":118.46,"low":116.6,"open":118,"volume":9170600},{"timestamp":1542119400,"date":"2018-11-13","index":11107,"close":116.85,"high":117.78,"low":116.18,"open":117.11,"volume":4650600},{"timestamp":1542205800,"date":"2018-11-14","index":11108,"close":117.12,"high":118.22,"low":116.44,"open":117.44,"volume":7109100},{"timestamp":1542292200,"date":"2018-11-15","index":11109,"close":117.11,"high":117.43,"low":115.7,"open":116.49,"volume":7088700},{"timestamp":1542378600,"date":"2018-11-16","index":11110,"close":116.19,"high":117.34,"low":115.99,"open":116.53,"volume":7141900},{"timestamp":1542637800,"date":"2018-11-19","index":11111,"close":115.42,"high":117.83,"low":114.79,"open":116,"volume":9714600},{"timestamp":1542724200,"date":"2018-11-20","index":11112,"close":111.87,"high":114.59,"low":111.52,"open":113.52,"volume":11194600},{"timestamp":1542810600,"date":"2018-11-21","index":11113,"close":113.03,"high":113.99,"low":112.3,"open":112.5,"volume":7242500},{"timestamp":1542983400,"date":"2018-11-23","index":11114,"close":112.08,"high":112.79,"low":111.74,"open":112.24,"volume":3242300}]},{"date":"2018-08-07","estimated":1.95,"reported":1.87,"pre":[{"timestamp":1532352600,"date":"2018-07-23","index":11027,"close":111.09,"high":111.21,"low":110.34,"open":111.05,"volume":5447800},{"timestamp":1532439000,"date":"2018-07-24","index":11028,"close":110.7,"high":111.89,"low":110.54,"open":111.84,"volume":5648800},{"timestamp":1532525400,"date":"2018-07-25","index":11029,"close":111.18,"high":111.42,"low":109.63,"open":110.64,"volume":6756800},{"timestamp":1532611800,"date":"2018-07-26","index":11030,"close":113.51,"high":114.56,"low":111.68,"open":112.15,"volume":9466400},{"timestamp":1532698200,"date":"2018-07-27","index":11031,"close":112.62,"high":114.05,"low":111.92,"open":114,"volume":5717000},{"timestamp":1532957400,"date":"2018-07-30","index":11032,"close":112.63,"high":113.34,"low":112.05,"open":112.2,"volume":5199300},{"timestamp":1533043800,"date":"2018-07-31","index":11033,"close":113.56,"high":114.05,"low":112.36,"open":112.55,"volume":8421200},{"timestamp":1533130200,"date":"2018-08-01","index":11034,"close":112.97,"high":113.83,"low":112.59,"open":113.68,"volume":6466600},{"timestamp":1533216600,"date":"2018-08-02","index":11035,"close":112.75,"high":113.32,"low":111.68,"open":112.5,"volume":4027300},{"timestamp":1533303000,"date":"2018-08-03","index":11036,"close":114.09,"high":114.1,"low":112.4,"open":113.2,"volume":4747500},{"timestamp":1533562200,"date":"2018-08-06","index":11037,"close":115.94,"high":116.84,"low":114.16,"open":114.66,"volume":12715600}],"post":[{"timestamp":1533648600,"date":"2018-08-07","index":11038,"close":116.56,"high":117.9,"low":116.24,"open":116.57,"volume":15466900},{"timestamp":1533735000,"date":"2018-08-08","index":11039,"close":113.98,"high":116.41,"low":113.9,"open":115.9,"volume":11722900},{"timestamp":1533821400,"date":"2018-08-09","index":11040,"close":114.16,"high":114.8,"low":112.81,"open":114.05,"volume":7042000},{"timestamp":1533907800,"date":"2018-08-10","index":11041,"close":112.68,"high":113.8,"low":112.4,"open":113.58,"volume":5740200},{"timestamp":1534167000,"date":"2018-08-13","index":11042,"close":112.12,"high":112.84,"low":111.72,"open":112.66,"volume":6080900},{"timestamp":1534253400,"date":"2018-08-14","index":11043,"close":112.75,"high":113.19,"low":111.95,"open":112.38,"volume":4326400},{"timestamp":1534339800,"date":"2018-08-15","index":11044,"close":112.85,"high":113.12,"low":111.47,"open":112.18,"volume":5183200},{"timestamp":1534426200,"date":"2018-08-16","index":11045,"close":112.48,"high":113.33,"low":112.4,"open":113.3,"volume":5082500},{"timestamp":1534512600,"date":"2018-08-17","index":11046,"close":112.48,"high":112.86,"low":111.89,"open":112.51,"volume":4764500},{"timestamp":1534771800,"date":"2018-08-20","index":11047,"close":111.99,"high":113,"low":111.91,"open":112.93,"volume":5167600},{"timestamp":1534858200,"date":"2018-08-21","index":11048,"close":112.39,"high":113,"low":112,"open":112.25,"volume":4770400}]},{"date":"2018-05-08","estimated":1.7,"reported":1.84,"pre":[{"timestamp":1524490200,"date":"2018-04-23","index":10964,"close":100.15,"high":100.72,"low":99.53,"open":100.55,"volume":5889800},{"timestamp":1524576600,"date":"2018-04-24","index":10965,"close":99.46,"high":100.85,"low":98.86,"open":100.58,"volume":6567700},{"timestamp":1524663000,"date":"2018-04-25","index":10966,"close":101.15,"high":101.49,"low":99.05,"open":99.5,"volume":8977700},{"timestamp":1524749400,"date":"2018-04-26","index":10967,"close":99.84,"high":101.38,"low":99.74,"open":101.23,"volume":8038400},{"timestamp":1524835800,"date":"2018-04-27","index":10968,"close":99.23,"high":99.99,"low":98.94,"open":99.78,"volume":8038000},{"timestamp":1525095000,"date":"2018-04-30","index":10969,"close":100.33,"high":101.37,"low":100.12,"open":100.41,"volume":8558900},{"timestamp":1525181400,"date":"2018-05-01","index":10970,"close":100.06,"high":100.7,"low":98.93,"open":100.18,"volume":6716200},{"timestamp":1525267800,"date":"2018-05-02","index":10971,"close":99.62,"high":100.72,"low":99.25,"open":100.17,"volume":9286400},{"timestamp":1525354200,"date":"2018-05-03","index":10972,"close":98.76,"high":99.25,"low":97.68,"open":99.11,"volume":10450800},{"timestamp":1525440600,"date":"2018-05-04","index":10973,"close":101.15,"high":101.35,"low":98.58,"open":98.71,"volume":9980100},{"timestamp":1525699800,"date":"2018-05-07","index":10974,"close":102.48,"high":102.68,"low":101.72,"open":102.35,"volume":10181100}],"post":[{"timestamp":1525786200,"date":"2018-05-08","index":10975,"close":101.79,"high":102.64,"low":100.84,"open":101.2,"volume":14229500},{"timestamp":1525872600,"date":"2018-05-09","index":10976,"close":99.97,"high":102.27,"low":99.3,"open":102.25,"volume":18345700},{"timestamp":1525959000,"date":"2018-05-10","index":10977,"close":101.68,"high":102.07,"low":100.3,"open":100.42,"volume":8927300},{"timestamp":1526045400,"date":"2018-05-11","index":10978,"close":102.07,"high":102.21,"low":101.26,"open":101.89,"volume":7036000},{"timestamp":1526304600,"date":"2018-05-14","index":10979,"close":102.44,"high":103.49,"low":101.98,"open":102.44,"volume":9891900},{"timestamp":1526391000,"date":"2018-05-15","index":10980,"close":102.92,"high":103.32,"low":102.1,"open":102.44,"volume":5762400},{"timestamp":1526477400,"date":"2018-05-16","index":10981,"close":105.04,"high":105.04,"low":103.15,"open":103.25,"volume":8111600},{"timestamp":1526563800,"date":"2018-05-17","index":10982,"close":104.34,"high":105.48,"low":104.09,"open":105.23,"volume":7320600},{"timestamp":1526650200,"date":"2018-05-18","index":10983,"close":103.93,"high":104.79,"low":103.56,"open":104.34,"volume":5427300},{"timestamp":1526909400,"date":"2018-05-21","index":10984,"close":104.06,"high":104.68,"low":103.61,"open":104.22,"volume":5848700},{"timestamp":1526995800,"date":"2018-05-22","index":10985,"close":104.07,"high":105.49,"low":103.99,"open":104.4,"volume":6971600}]},{"date":"2018-02-06","estimated":1.61,"reported":1.89,"pre":[{"timestamp":1516631400,"date":"2018-01-22","index":10901,"close":111.1,"high":111.56,"low":110.06,"open":110.27,"volume":8073600},{"timestamp":1516717800,"date":"2018-01-23","index":10902,"close":110.41,"high":111.14,"low":109.89,"open":110.27,"volume":7477300},{"timestamp":1516804200,"date":"2018-01-24","index":10903,"close":110.5,"high":111.43,"low":110.29,"open":110.96,"volume":7211800},{"timestamp":1516890600,"date":"2018-01-25","index":10904,"close":110.55,"high":111.82,"low":110.12,"open":110.6,"volume":6291000},{"timestamp":1516977000,"date":"2018-01-26","index":10905,"close":112.19,"high":112.53,"low":110.67,"open":110.81,"volume":7743800},{"timestamp":1517236200,"date":"2018-01-29","index":10906,"close":111.54,"high":112.45,"low":111.24,"open":112.1,"volume":6847800},{"timestamp":1517322600,"date":"2018-01-30","index":10907,"close":110.11,"high":112.42,"low":110.1,"open":111.42,"volume":8393900},{"timestamp":1517409000,"date":"2018-01-31","index":10908,"close":108.67,"high":110.12,"low":108.47,"open":110.08,"volume":9841400},{"timestamp":1517495400,"date":"2018-02-01","index":10909,"close":110.49,"high":110.65,"low":107.36,"open":108.62,"volume":9518900},{"timestamp":1517581800,"date":"2018-02-02","index":10910,"close":108.7,"high":110.58,"low":108.45,"open":109.95,"volume":9947700},{"timestamp":1517841000,"date":"2018-02-05","index":10911,"close":104.7,"high":108.63,"low":104.01,"open":107.1,"volume":15107900}],"post":[{"timestamp":1517927400,"date":"2018-02-06","index":10912,"close":106.17,"high":106.2,"low":101.76,"open":102.88,"volume":17765100},{"timestamp":1518013800,"date":"2018-02-07","index":10913,"close":104.76,"high":108.03,"low":104.41,"open":107.83,"volume":12445000},{"timestamp":1518100200,"date":"2018-02-08","index":10914,"close":101.35,"high":105.82,"low":101.19,"open":105.47,"volume":12667500},{"timestamp":1518186600,"date":"2018-02-09","index":10915,"close":103.09,"high":103.75,"low":100.26,"open":102.55,"volume":12479700},{"timestamp":1518445800,"date":"2018-02-12","index":10916,"close":103.39,"high":104.64,"low":102.1,"open":103.93,"volume":9584700},{"timestamp":1518532200,"date":"2018-02-13","index":10917,"close":104.12,"high":104.31,"low":102.4,"open":102.64,"volume":8447900},{"timestamp":1518618600,"date":"2018-02-14","index":10918,"close":104.6,"high":104.76,"low":102.69,"open":103.49,"volume":7425700},{"timestamp":1518705000,"date":"2018-02-15","index":10919,"close":105.18,"high":105.57,"low":103.93,"open":105.36,"volume":6494700},{"timestamp":1518791400,"date":"2018-02-16","index":10920,"close":106.53,"high":107.35,"low":105.19,"open":105.19,"volume":8746400},{"timestamp":1519137000,"date":"2018-02-20","index":10921,"close":105.98,"high":107.57,"low":105.52,"open":106.37,"volume":6734500},{"timestamp":1519223400,"date":"2018-02-21","index":10922,"close":105.05,"high":106.91,"low":105.02,"open":106,"volume":6743300}]},{"date":"2017-11-09","estimated":1.13,"reported":1.07,"pre":[{"timestamp":1508938200,"date":"2017-10-25","index":10842,"close":97.8,"high":98.22,"low":97.45,"open":98.05,"volume":5144400},{"timestamp":1509024600,"date":"2017-10-26","index":10843,"close":98.56,"high":99.48,"low":97.25,"open":97.58,"volume":6167500},{"timestamp":1509111000,"date":"2017-10-27","index":10844,"close":98.31,"high":98.36,"low":96.89,"open":97.9,"volume":7868700},{"timestamp":1509370200,"date":"2017-10-30","index":10845,"close":98.04,"high":98.33,"low":97.7,"open":98.12,"volume":7093200},{"timestamp":1509456600,"date":"2017-10-31","index":10846,"close":97.81,"high":98.09,"low":97.38,"open":97.94,"volume":5701700},{"timestamp":1509543000,"date":"2017-11-01","index":10847,"close":99.03,"high":99.46,"low":98,"open":98.13,"volume":6920400},{"timestamp":1509629400,"date":"2017-11-02","index":10848,"close":98.35,"high":99.12,"low":98.02,"open":98.87,"volume":6799200},{"timestamp":1509715800,"date":"2017-11-03","index":10849,"close":98.64,"high":99.38,"low":97.9,"open":98.36,"volume":5416900},{"timestamp":1509978600,"date":"2017-11-06","index":10850,"close":100.64,"high":101.13,"low":98.35,"open":98.37,"volume":14728700},{"timestamp":1510065000,"date":"2017-11-07","index":10851,"close":101.61,"high":102.9,"low":100.74,"open":101.29,"volume":12177500},{"timestamp":1510151400,"date":"2017-11-08","index":10852,"close":101.18,"high":102,"low":100.42,"open":101.88,"volume":8023200}],"post":[{"timestamp":1510237800,"date":"2017-11-09","index":10853,"close":102.68,"high":103.91,"low":100.8,"open":100.83,"volume":13172500},{"timestamp":1510324200,"date":"2017-11-10","index":10854,"close":104.78,"high":106.24,"low":104.08,"open":104.99,"volume":16701500},{"timestamp":1510583400,"date":"2017-11-13","index":10855,"close":104.74,"high":105.14,"low":103.98,"open":104.14,"volume":7856000},{"timestamp":1510669800,"date":"2017-11-14","index":10856,"close":103.17,"high":104.57,"low":103,"open":104.57,"volume":6929300},{"timestamp":1510756200,"date":"2017-11-15","index":10857,"close":103.69,"high":103.96,"low":102.45,"open":102.75,"volume":5691500},{"timestamp":1510842600,"date":"2017-11-16","index":10858,"close":103.6,"high":103.98,"low":102.76,"open":103.63,"volume":6410900},{"timestamp":1510929000,"date":"2017-11-17","index":10859,"close":103.44,"high":103.99,"low":102.97,"open":103.22,"volume":7500800},{"timestamp":1511188200,"date":"2017-11-20","index":10860,"close":102.75,"high":103.42,"low":102.7,"open":103.42,"volume":5112600},{"timestamp":1511274600,"date":"2017-11-21","index":10861,"close":103,"high":103.17,"low":102.79,"open":102.97,"volume":5725900},{"timestamp":1511361000,"date":"2017-11-22","index":10862,"close":102.74,"high":103.32,"low":102.69,"open":103.22,"volume":4140700},{"timestamp":1511533800,"date":"2017-11-24","index":10863,"close":102.64,"high":102.92,"low":102.45,"open":102.91,"volume":2217600}]},{"date":"2017-08-08","estimated":1.55,"reported":1.58,"pre":[{"timestamp":1500903000,"date":"2017-07-24","index":10776,"close":107,"high":107.54,"low":106.9,"open":107.31,"volume":4615500},{"timestamp":1500989400,"date":"2017-07-25","index":10777,"close":106.42,"high":107.74,"low":106.2,"open":107.6,"volume":5394700},{"timestamp":1501075800,"date":"2017-07-26","index":10778,"close":106.94,"high":107.03,"low":106.31,"open":106.55,"volume":4149000},{"timestamp":1501162200,"date":"2017-07-27","index":10779,"close":110,"high":110,"low":107.44,"open":107.69,"volume":10468700},{"timestamp":1501248600,"date":"2017-07-28","index":10780,"close":109.96,"high":110.19,"low":109.67,"open":109.98,"volume":4864500},{"timestamp":1501507800,"date":"2017-07-31","index":10781,"close":109.93,"high":110.14,"low":109.34,"open":110.02,"volume":6815300},{"timestamp":1501594200,"date":"2017-08-01","index":10782,"close":110.61,"high":110.83,"low":109.95,"open":109.98,"volume":5987200},{"timestamp":1501680600,"date":"2017-08-02","index":10783,"close":108.67,"high":109.88,"low":107.52,"open":109.88,"volume":8812700},{"timestamp":1501767000,"date":"2017-08-03","index":10784,"close":109.12,"high":109.17,"low":108.05,"open":108.52,"volume":6895800},{"timestamp":1501853400,"date":"2017-08-04","index":10785,"close":107.69,"high":108.5,"low":107.32,"open":108.23,"volume":8503800},{"timestamp":1502112600,"date":"2017-08-07","index":10786,"close":106.35,"high":107.65,"low":106.11,"open":107.59,"volume":8093100}],"post":[{"timestamp":1502199000,"date":"2017-08-08","index":10787,"close":106.98,"high":107.14,"low":106.18,"open":106.55,"volume":9787100},{"timestamp":1502285400,"date":"2017-08-09","index":10788,"close":102.83,"high":103,"low":100.5,"open":100.71,"volume":27877600},{"timestamp":1502371800,"date":"2017-08-10","index":10789,"close":101.35,"high":102.82,"low":101.22,"open":102.5,"volume":12259900},{"timestamp":1502458200,"date":"2017-08-11","index":10790,"close":101.99,"high":102.51,"low":101.03,"open":101.25,"volume":9410400},{"timestamp":1502717400,"date":"2017-08-14","index":10791,"close":101.4,"high":102.81,"low":101.26,"open":102.8,"volume":9707300},{"timestamp":1502803800,"date":"2017-08-15","index":10792,"close":101.51,"high":102.1,"low":101.36,"open":101.63,"volume":8868500},{"timestamp":1502890200,"date":"2017-08-16","index":10793,"close":102.2,"high":102.65,"low":101.72,"open":101.84,"volume":6698800},{"timestamp":1502976600,"date":"2017-08-17","index":10794,"close":101.38,"high":102.59,"low":101.34,"open":102.24,"volume":6612400},{"timestamp":1503063000,"date":"2017-08-18","index":10795,"close":100.7,"high":101.74,"low":100.66,"open":101.32,"volume":6893900},{"timestamp":1503322200,"date":"2017-08-21","index":10796,"close":101.17,"high":101.42,"low":100.53,"open":100.64,"volume":6492700},{"timestamp":1503408600,"date":"2017-08-22","index":10797,"close":102.77,"high":102.91,"low":101.17,"open":101.41,"volume":6888700}]},{"date":"2017-05-09","estimated":1.41,"reported":1.5,"pre":[{"timestamp":1493040600,"date":"2017-04-24","index":10713,"close":113.7,"high":115.38,"low":113.66,"open":115.26,"volume":7294600},{"timestamp":1493127000,"date":"2017-04-25","index":10714,"close":115.18,"high":115.52,"low":113.68,"open":113.73,"volume":6918300},{"timestamp":1493213400,"date":"2017-04-26","index":10715,"close":115.58,"high":115.96,"low":114.86,"open":115.4,"volume":4809800},{"timestamp":1493299800,"date":"2017-04-27","index":10716,"close":115.84,"high":116.1,"low":115.39,"open":115.8,"volume":3910800},{"timestamp":1493386200,"date":"2017-04-28","index":10717,"close":115.6,"high":115.9,"low":115.24,"open":115.87,"volume":3987600},{"timestamp":1493645400,"date":"2017-05-01","index":10718,"close":114.73,"high":115.61,"low":114.72,"open":115.59,"volume":4963300},{"timestamp":1493731800,"date":"2017-05-02","index":10719,"close":114.37,"high":114.99,"low":113.68,"open":114.87,"volume":6604600},{"timestamp":1493818200,"date":"2017-05-03","index":10720,"close":111.62,"high":114.09,"low":111.18,"open":114.03,"volume":11521200},{"timestamp":1493904600,"date":"2017-05-04","index":10721,"close":111.17,"high":111.3,"low":109.06,"open":110.58,"volume":10691200},{"timestamp":1493991000,"date":"2017-05-05","index":10722,"close":111.99,"high":112.15,"low":110.92,"open":111.49,"volume":5871400},{"timestamp":1494250200,"date":"2017-05-08","index":10723,"close":111.42,"high":112.39,"low":111,"open":112.39,"volume":5980100}],"post":[{"timestamp":1494336600,"date":"2017-05-09","index":10724,"close":112.07,"high":112.15,"low":110.35,"open":111.55,"volume":9337400},{"timestamp":1494423000,"date":"2017-05-10","index":10725,"close":109.66,"high":109.66,"low":108.13,"open":109,"volume":17061100},{"timestamp":1494509400,"date":"2017-05-11","index":10726,"close":109.58,"high":110.01,"low":108.5,"open":109.74,"volume":8021300},{"timestamp":1494595800,"date":"2017-05-12","index":10727,"close":109.69,"high":109.89,"low":109.27,"open":109.8,"volume":5067700},{"timestamp":1494855000,"date":"2017-05-15","index":10728,"close":109.13,"high":110.08,"low":109.12,"open":109.73,"volume":6241300},{"timestamp":1494941400,"date":"2017-05-16","index":10729,"close":107.98,"high":109.23,"low":107.82,"open":109.13,"volume":10047100},{"timestamp":1495027800,"date":"2017-05-17","index":10730,"close":106.31,"high":107.98,"low":105.23,"open":107.98,"volume":12763200},{"timestamp":1495114200,"date":"2017-05-18","index":10731,"close":106.68,"high":107.31,"low":105.98,"open":105.98,"volume":6532200},{"timestamp":1495200600,"date":"2017-05-19","index":10732,"close":107.52,"high":107.86,"low":106.7,"open":106.76,"volume":6336700},{"timestamp":1495459800,"date":"2017-05-22","index":10733,"close":107.63,"high":108.2,"low":107.41,"open":107.65,"volume":5487200},{"timestamp":1495546200,"date":"2017-05-23","index":10734,"close":107.02,"high":107.8,"low":106.91,"open":107.68,"volume":7542600}]},{"date":"2017-02-07","estimated":1.49,"reported":1.55,"pre":[{"timestamp":1485181800,"date":"2017-01-23","index":10650,"close":107.12,"high":107.68,"low":106.57,"open":107.34,"volume":5716600},{"timestamp":1485268200,"date":"2017-01-24","index":10651,"close":107.9,"high":108.06,"low":107.08,"open":107.2,"volume":5456100},{"timestamp":1485354600,"date":"2017-01-25","index":10652,"close":108.04,"high":108.42,"low":108,"open":108.23,"volume":6180200},{"timestamp":1485441000,"date":"2017-01-26","index":10653,"close":108.06,"high":108.62,"low":107.98,"open":108.21,"volume":6088100},{"timestamp":1485527400,"date":"2017-01-27","index":10654,"close":109.3,"high":109.4,"low":108.15,"open":108.49,"volume":5578300},{"timestamp":1485786600,"date":"2017-01-30","index":10655,"close":110.94,"high":111.05,"low":108.96,"open":109.86,"volume":13793600},{"timestamp":1485873000,"date":"2017-01-31","index":10656,"close":110.65,"high":110.8,"low":109.98,"open":110.59,"volume":8485800},{"timestamp":1485959400,"date":"2017-02-01","index":10657,"close":111.3,"high":111.99,"low":110.68,"open":110.71,"volume":10501300},{"timestamp":1486045800,"date":"2017-02-02","index":10658,"close":110.61,"high":111.54,"low":110.55,"open":111.21,"volume":6515900},{"timestamp":1486132200,"date":"2017-02-03","index":10659,"close":110.3,"high":111.15,"low":110.21,"open":110.9,"volume":7923400},{"timestamp":1486391400,"date":"2017-02-06","index":10660,"close":109.57,"high":110.15,"low":109.3,"open":109.92,"volume":6896300}],"post":[{"timestamp":1486477800,"date":"2017-02-07","index":10661,"close":109,"high":109.73,"low":108.77,"open":109.65,"volume":10184800},{"timestamp":1486564200,"date":"2017-02-08","index":10662,"close":109,"high":111.42,"low":108.98,"open":109.56,"volume":13615500},{"timestamp":1486650600,"date":"2017-02-09","index":10663,"close":109.49,"high":109.85,"low":109,"open":109,"volume":6369700},{"timestamp":1486737000,"date":"2017-02-10","index":10664,"close":109.26,"high":109.8,"low":108.58,"open":109.35,"volume":7671800},{"timestamp":1486996200,"date":"2017-02-13","index":10665,"close":109.65,"high":109.9,"low":108.9,"open":108.95,"volume":5653200},{"timestamp":1487082600,"date":"2017-02-14","index":10666,"close":110.33,"high":110.33,"low":109.53,"open":109.8,"volume":4768700},{"timestamp":1487169000,"date":"2017-02-15","index":10667,"close":110.18,"high":110.68,"low":109.8,"open":109.91,"volume":7087100},{"timestamp":1487255400,"date":"2017-02-16","index":10668,"close":110.71,"high":110.87,"low":110.09,"open":110.34,"volume":7179600},{"timestamp":1487341800,"date":"2017-02-17","index":10669,"close":110.06,"high":110.5,"low":109.52,"open":110.24,"volume":6349200},{"timestamp":1487687400,"date":"2017-02-21","index":10670,"close":110.01,"high":110.21,"low":109.8,"open":109.94,"volume":5432700},{"timestamp":1487773800,"date":"2017-02-22","index":10671,"close":110.12,"high":110.28,"low":109.53,"open":109.69,"volume":5478400}]},{"date":"2016-11-10","estimated":1.16,"reported":1.1,"pre":[{"timestamp":1477488600,"date":"2016-10-26","index":10591,"close":93.49,"high":93.72,"low":91.9,"open":92.39,"volume":7152800},{"timestamp":1477575000,"date":"2016-10-27","index":10592,"close":94.02,"high":94.34,"low":93.31,"open":93.8,"volume":6647000},{"timestamp":1477661400,"date":"2016-10-28","index":10593,"close":93.85,"high":94.4,"low":93.53,"open":93.89,"volume":7309100},{"timestamp":1477920600,"date":"2016-10-31","index":10594,"close":92.69,"high":93.82,"low":92.31,"open":93.72,"volume":9957600},{"timestamp":1478007000,"date":"2016-11-01","index":10595,"close":92.39,"high":92.99,"low":91.66,"open":92.78,"volume":6449800},{"timestamp":1478093400,"date":"2016-11-02","index":10596,"close":91.91,"high":92.56,"low":91.69,"open":91.91,"volume":6716200},{"timestamp":1478179800,"date":"2016-11-03","index":10597,"close":93.37,"high":94.13,"low":92.24,"open":92.26,"volume":7751400},{"timestamp":1478266200,"date":"2016-11-04","index":10598,"close":92.45,"high":93.79,"low":92.36,"open":93.5,"volume":7456500},{"timestamp":1478529000,"date":"2016-11-07","index":10599,"close":94.43,"high":94.48,"low":92.95,"open":93.77,"volume":6996100},{"timestamp":1478615400,"date":"2016-11-08","index":10600,"close":94.38,"high":94.85,"low":93.9,"open":94.53,"volume":6226900},{"timestamp":1478701800,"date":"2016-11-09","index":10601,"close":94.64,"high":94.92,"low":92.11,"open":92.29,"volume":8635700}],"post":[{"timestamp":1478788200,"date":"2016-11-10","index":10602,"close":94.96,"high":96.06,"low":94.23,"open":94.89,"volume":13777900},{"timestamp":1478874600,"date":"2016-11-11","index":10603,"close":97.68,"high":98.32,"low":95.78,"open":97.18,"volume":23008100},{"timestamp":1479133800,"date":"2016-11-14","index":10604,"close":97.92,"high":98.31,"low":97.45,"open":97.56,"volume":13208400},{"timestamp":1479220200,"date":"2016-11-15","index":10605,"close":97.7,"high":98.14,"low":97.42,"open":97.9,"volume":7184600},{"timestamp":1479306600,"date":"2016-11-16","index":10606,"close":99.12,"high":99.17,"low":98.1,"open":98.33,"volume":9702400},{"timestamp":1479393000,"date":"2016-11-17","index":10607,"close":99.37,"high":99.5,"low":98.27,"open":99.05,"volume":8662600},{"timestamp":1479479400,"date":"2016-11-18","index":10608,"close":98.24,"high":99.37,"low":98.14,"open":99.05,"volume":8586100},{"timestamp":1479738600,"date":"2016-11-21","index":10609,"close":97.63,"high":98.27,"low":97,"open":98.11,"volume":10771100},{"timestamp":1479825000,"date":"2016-11-22","index":10610,"close":97.71,"high":97.93,"low":97.27,"open":97.4,"volume":5323700},{"timestamp":1479911400,"date":"2016-11-23","index":10611,"close":98.26,"high":98.28,"low":97.59,"open":97.67,"volume":5897400},{"timestamp":1480084200,"date":"2016-11-25","index":10612,"close":98.82,"high":99.07,"low":98.5,"open":98.71,"volume":4396800}]},{"date":"2016-08-09","estimated":1.61,"reported":1.62,"pre":[{"timestamp":1469453400,"date":"2016-07-25","index":10525,"close":97.39,"high":98.06,"low":97.25,"open":97.9,"volume":4825500},{"timestamp":1469539800,"date":"2016-07-26","index":10526,"close":96.69,"high":97.16,"low":96.34,"open":97.02,"volume":6274800},{"timestamp":1469626200,"date":"2016-07-27","index":10527,"close":96.33,"high":96.93,"low":95.86,"open":96.7,"volume":6911400},{"timestamp":1469712600,"date":"2016-07-28","index":10528,"close":95.91,"high":96.49,"low":95.82,"open":96.4,"volume":7713500},{"timestamp":1469799000,"date":"2016-07-29","index":10529,"close":95.95,"high":96.38,"low":95.85,"open":95.85,"volume":8264000},{"timestamp":1470058200,"date":"2016-08-01","index":10530,"close":95.54,"high":96.2,"low":95.08,"open":96.15,"volume":7131600},{"timestamp":1470144600,"date":"2016-08-02","index":10531,"close":95.01,"high":95.75,"low":94.56,"open":95.35,"volume":7644100},{"timestamp":1470231000,"date":"2016-08-03","index":10532,"close":96.09,"high":96.43,"low":95,"open":95.06,"volume":9068700},{"timestamp":1470317400,"date":"2016-08-04","index":10533,"close":95.16,"high":95.98,"low":94.71,"open":95.53,"volume":10038300},{"timestamp":1470403800,"date":"2016-08-05","index":10534,"close":95.83,"high":96,"low":95.35,"open":95.4,"volume":6528500},{"timestamp":1470663000,"date":"2016-08-08","index":10535,"close":95.75,"high":96.29,"low":95.58,"open":96.11,"volume":7792000}],"post":[{"timestamp":1470749400,"date":"2016-08-09","index":10536,"close":96.67,"high":96.85,"low":95.3,"open":95.61,"volume":15548700},{"timestamp":1470835800,"date":"2016-08-10","index":10537,"close":97.86,"high":99.27,"low":95.85,"open":96.7,"volume":27181300},{"timestamp":1470922200,"date":"2016-08-11","index":10538,"close":97.77,"high":98.39,"low":97.15,"open":98.2,"volume":9233900},{"timestamp":1471008600,"date":"2016-08-12","index":10539,"close":96.84,"high":97.82,"low":96.66,"open":97.82,"volume":9360300},{"timestamp":1471267800,"date":"2016-08-15","index":10540,"close":97.1,"high":97.61,"low":96.92,"open":97.35,"volume":5299600},{"timestamp":1471354200,"date":"2016-08-16","index":10541,"close":96.88,"high":97.25,"low":96.27,"open":96.86,"volume":5777800},{"timestamp":1471440600,"date":"2016-08-17","index":10542,"close":96.87,"high":96.97,"low":96.52,"open":96.84,"volume":5697300},{"timestamp":1471527000,"date":"2016-08-18","index":10543,"close":96.65,"high":97.12,"low":96.55,"open":96.87,"volume":5250700},{"timestamp":1471613400,"date":"2016-08-19","index":10544,"close":96.39,"high":96.79,"low":96.05,"open":96.4,"volume":6362400},{"timestamp":1471872600,"date":"2016-08-22","index":10545,"close":95.87,"high":96.47,"low":95.65,"open":96.47,"volume":5495300},{"timestamp":1471959000,"date":"2016-08-23","index":10546,"close":95.97,"high":96.43,"low":95.8,"open":96.13,"volume":4996300}]},{"date":"2016-05-10","estimated":1.4,"reported":1.36,"pre":[{"timestamp":1461591000,"date":"2016-04-25","index":10462,"close":104.57,"high":104.62,"low":103.35,"open":103.5,"volume":6117100},{"timestamp":1461677400,"date":"2016-04-26","index":10463,"close":104.89,"high":105.57,"low":104.18,"open":104.58,"volume":6452900},{"timestamp":1461763800,"date":"2016-04-27","index":10464,"close":105.28,"high":105.6,"low":104.76,"open":105.19,"volume":5996100},{"timestamp":1461850200,"date":"2016-04-28","index":10465,"close":104.03,"high":105.49,"low":103.8,"open":104.54,"volume":5658300},{"timestamp":1461936600,"date":"2016-04-29","index":10466,"close":103.26,"high":104.21,"low":102.4,"open":103.95,"volume":7006900},{"timestamp":1462195800,"date":"2016-05-02","index":10467,"close":104.36,"high":104.57,"low":102.8,"open":103.3,"volume":5285700},{"timestamp":1462282200,"date":"2016-05-03","index":10468,"close":103.78,"high":103.99,"low":103.19,"open":103.88,"volume":6243300},{"timestamp":1462368600,"date":"2016-05-04","index":10469,"close":103.67,"high":104.48,"low":103.2,"open":103.31,"volume":6445100},{"timestamp":1462455000,"date":"2016-05-05","index":10470,"close":104.93,"high":105.13,"low":103.45,"open":103.98,"volume":6466000},{"timestamp":1462541400,"date":"2016-05-06","index":10471,"close":105.54,"high":105.74,"low":104.39,"open":104.51,"volume":7407500},{"timestamp":1462800600,"date":"2016-05-09","index":10472,"close":105.34,"high":106.68,"low":104.97,"open":106.01,"volume":8130300}],"post":[{"timestamp":1462887000,"date":"2016-05-10","index":10473,"close":106.6,"high":106.75,"low":105.45,"open":105.53,"volume":15177200},{"timestamp":1462973400,"date":"2016-05-11","index":10474,"close":102.29,"high":102.5,"low":100.62,"open":101.46,"volume":27068100},{"timestamp":1463059800,"date":"2016-05-12","index":10475,"close":101.71,"high":102.85,"low":101.13,"open":102.5,"volume":11251700},{"timestamp":1463146200,"date":"2016-05-13","index":10476,"close":100.52,"high":102.04,"low":100.36,"open":101.71,"volume":9570200},{"timestamp":1463405400,"date":"2016-05-16","index":10477,"close":100.36,"high":100.67,"low":99.37,"open":100.41,"volume":9113000},{"timestamp":1463491800,"date":"2016-05-17","index":10478,"close":99.94,"high":101.29,"low":99.55,"open":100.79,"volume":8694400},{"timestamp":1463578200,"date":"2016-05-18","index":10479,"close":99,"high":99.77,"low":98.36,"open":99.59,"volume":9323100},{"timestamp":1463664600,"date":"2016-05-19","index":10480,"close":98.41,"high":98.61,"low":97.51,"open":98.58,"volume":7063500},{"timestamp":1463751000,"date":"2016-05-20","index":10481,"close":99.78,"high":99.93,"low":98.77,"open":99,"volume":7297000},{"timestamp":1464010200,"date":"2016-05-23","index":10482,"close":99.18,"high":100.33,"low":99.12,"open":99.6,"volume":5588600},{"timestamp":1464096600,"date":"2016-05-24","index":10483,"close":99.51,"high":100.04,"low":99.38,"open":99.45,"volume":5250800}]},{"date":"2016-02-09","estimated":1.45,"reported":1.63,"pre":[{"timestamp":1453732200,"date":"2016-01-25","index":10399,"close":95.29,"high":96.68,"low":95.12,"open":96.42,"volume":7812200},{"timestamp":1453818600,"date":"2016-01-26","index":10400,"close":96.27,"high":96.43,"low":95.09,"open":95.49,"volume":6915600},{"timestamp":1453905000,"date":"2016-01-27","index":10401,"close":94.32,"high":96.63,"low":93.87,"open":96.31,"volume":6328900},{"timestamp":1453991400,"date":"2016-01-28","index":10402,"close":93.53,"high":95.2,"low":92.37,"open":95.2,"volume":7312700},{"timestamp":1454077800,"date":"2016-01-29","index":10403,"close":95.82,"high":95.82,"low":93.63,"open":94.21,"volume":8211600},{"timestamp":1454337000,"date":"2016-02-01","index":10404,"close":95.15,"high":95.71,"low":94.7,"open":95.08,"volume":7027200},{"timestamp":1454423400,"date":"2016-02-02","index":10405,"close":93.12,"high":94.17,"low":92.87,"open":94,"volume":7244400},{"timestamp":1454509800,"date":"2016-02-03","index":10406,"close":95.14,"high":95.41,"low":92.42,"open":94.1,"volume":10878000},{"timestamp":1454596200,"date":"2016-02-04","index":10407,"close":95.43,"high":96.73,"low":94.6,"open":94.87,"volume":8350300},{"timestamp":1454682600,"date":"2016-02-05","index":10408,"close":93.9,"high":95.39,"low":93.47,"open":95.32,"volume":8898500},{"timestamp":1454941800,"date":"2016-02-08","index":10409,"close":92.12,"high":92.96,"low":89.51,"open":92.56,"volume":13750100}],"post":[{"timestamp":1455028200,"date":"2016-02-09","index":10410,"close":92.32,"high":93.2,"low":89.04,"open":90.15,"volume":19237400},{"timestamp":1455114600,"date":"2016-02-10","index":10411,"close":88.85,"high":90.03,"low":86.25,"open":88,"volume":32649800},{"timestamp":1455201000,"date":"2016-02-11","index":10412,"close":90.31,"high":91.06,"low":86.96,"open":87,"volume":17523800},{"timestamp":1455287400,"date":"2016-02-12","index":10413,"close":91.15,"high":91.59,"low":89.61,"open":91.52,"volume":10786100},{"timestamp":1455633000,"date":"2016-02-16","index":10414,"close":92.91,"high":93.31,"low":91.79,"open":92.47,"volume":9050900},{"timestamp":1455719400,"date":"2016-02-17","index":10415,"close":95.5,"high":96.44,"low":93.56,"open":93.67,"volume":12610000},{"timestamp":1455805800,"date":"2016-02-18","index":10416,"close":95.17,"high":96.45,"low":94.45,"open":96.34,"volume":8773900},{"timestamp":1455892200,"date":"2016-02-19","index":10417,"close":95.01,"high":95.72,"low":94.56,"open":95.23,"volume":6838200},{"timestamp":1456151400,"date":"2016-02-22","index":10418,"close":96.37,"high":97,"low":95.01,"open":95.01,"volume":6980400},{"timestamp":1456237800,"date":"2016-02-23","index":10419,"close":95.38,"high":96.82,"low":95.15,"open":96.5,"volume":6253800},{"timestamp":1456324200,"date":"2016-02-24","index":10420,"close":95.43,"high":95.75,"low":93.23,"open":94.65,"volume":6945600}]},{"date":"2015-11-05","estimated":1.14,"reported":1.2,"pre":[{"timestamp":1445434200,"date":"2015-10-21","index":10335,"close":110.09,"high":111.56,"low":110.01,"open":110.67,"volume":8769800},{"timestamp":1445520600,"date":"2015-10-22","index":10336,"close":113.25,"high":113.35,"low":110.39,"open":110.67,"volume":10028900},{"timestamp":1445607000,"date":"2015-10-23","index":10337,"close":113.09,"high":114.21,"low":111.85,"open":114.21,"volume":7928400},{"timestamp":1445866200,"date":"2015-10-26","index":10338,"close":113.52,"high":113.58,"low":112.12,"open":113.07,"volume":5729600},{"timestamp":1445952600,"date":"2015-10-27","index":10339,"close":113.77,"high":114.27,"low":113.25,"open":113.29,"volume":5857600},{"timestamp":1446039000,"date":"2015-10-28","index":10340,"close":114.34,"high":114.46,"low":112.86,"open":113.97,"volume":6452900},{"timestamp":1446125400,"date":"2015-10-29","index":10341,"close":115.04,"high":115.4,"low":114.2,"open":114.34,"volume":6125100},{"timestamp":1446211800,"date":"2015-10-30","index":10342,"close":113.74,"high":115.24,"low":113.67,"open":115,"volume":8501600},{"timestamp":1446474600,"date":"2015-11-02","index":10343,"close":115.04,"high":115.31,"low":114.01,"open":114.49,"volume":6949500},{"timestamp":1446561000,"date":"2015-11-03","index":10344,"close":115.54,"high":116.4,"low":114.54,"open":114.97,"volume":7132100},{"timestamp":1446647400,"date":"2015-11-04","index":10345,"close":113.25,"high":116.83,"low":110.81,"open":116.64,"volume":20740800}],"post":[{"timestamp":1446733800,"date":"2015-11-05","index":10346,"close":113,"high":113.93,"low":111.6,"open":113.26,"volume":14843700},{"timestamp":1446820200,"date":"2015-11-06","index":10347,"close":115.67,"high":116.75,"low":114.57,"open":114.6,"volume":16803400},{"timestamp":1447079400,"date":"2015-11-09","index":10348,"close":116.42,"high":116.73,"low":115.18,"open":115.9,"volume":9317500},{"timestamp":1447165800,"date":"2015-11-10","index":10349,"close":117.42,"high":117.51,"low":115.51,"open":116.17,"volume":8240500},{"timestamp":1447252200,"date":"2015-11-11","index":10350,"close":116.52,"high":117.58,"low":116.43,"open":117.55,"volume":6381700},{"timestamp":1447338600,"date":"2015-11-12","index":10351,"close":116.21,"high":116.99,"low":115,"open":115.6,"volume":7223000},{"timestamp":1447425000,"date":"2015-11-13","index":10352,"close":114.84,"high":116.42,"low":114.38,"open":115.92,"volume":8078100},{"timestamp":1447684200,"date":"2015-11-16","index":10353,"close":115.92,"high":116.08,"low":113.34,"open":113.47,"volume":5770200},{"timestamp":1447770600,"date":"2015-11-17","index":10354,"close":116.13,"high":117.55,"low":115.51,"open":116.11,"volume":6434400},{"timestamp":1447857000,"date":"2015-11-18","index":10355,"close":118.14,"high":118.28,"low":116.05,"open":116.22,"volume":6744600},{"timestamp":1447943400,"date":"2015-11-19","index":10356,"close":118.71,"high":119.16,"low":117.64,"open":118.14,"volume":6101000}]},{"date":"2015-08-04","estimated":1.42,"reported":1.45,"pre":[{"timestamp":1437399000,"date":"2015-07-20","index":10269,"close":119.58,"high":119.9,"low":118.89,"open":119.29,"volume":6951000},{"timestamp":1437485400,"date":"2015-07-21","index":10270,"close":119.31,"high":119.8,"low":118.83,"open":119.76,"volume":4785200},{"timestamp":1437571800,"date":"2015-07-22","index":10271,"close":119.33,"high":119.7,"low":118.93,"open":119.28,"volume":4714100},{"timestamp":1437658200,"date":"2015-07-23","index":10272,"close":118.8,"high":119.67,"low":118.57,"open":119.3,"volume":3347200},{"timestamp":1437744600,"date":"2015-07-24","index":10273,"close":118.91,"high":119.8,"low":118.58,"open":119.35,"volume":4320900},{"timestamp":1438003800,"date":"2015-07-27","index":10274,"close":118.25,"high":118.8,"low":117.78,"open":118.63,"volume":5179300},{"timestamp":1438090200,"date":"2015-07-28","index":10275,"close":118.46,"high":118.9,"low":117.87,"open":118.68,"volume":6447300},{"timestamp":1438176600,"date":"2015-07-29","index":10276,"close":119.84,"high":119.86,"low":118.41,"open":118.85,"volume":6083500},{"timestamp":1438263000,"date":"2015-07-30","index":10277,"close":120.03,"high":120.35,"low":119.01,"open":119.71,"volume":4430100},{"timestamp":1438349400,"date":"2015-07-31","index":10278,"close":120,"high":120.72,"low":119.6,"open":120.12,"volume":5767300},{"timestamp":1438608600,"date":"2015-08-03","index":10279,"close":121.12,"high":121.73,"low":120.17,"open":120.88,"volume":8426900}],"post":[{"timestamp":1438695000,"date":"2015-08-04","index":10280,"close":121.69,"high":122.08,"low":120.61,"open":121.5,"volume":12624400},{"timestamp":1438781400,"date":"2015-08-05","index":10281,"close":110.53,"high":113.95,"low":109.5,"open":110.83,"volume":61011200},{"timestamp":1438867800,"date":"2015-08-06","index":10282,"close":108.55,"high":110.4,"low":104.24,"open":110.4,"volume":57175200},{"timestamp":1438954200,"date":"2015-08-07","index":10283,"close":109.35,"high":109.56,"low":107.66,"open":108.75,"volume":15791600},{"timestamp":1439213400,"date":"2015-08-10","index":10284,"close":111,"high":111,"low":109.74,"open":110,"volume":11617000},{"timestamp":1439299800,"date":"2015-08-11","index":10285,"close":108,"high":110.49,"low":107.95,"open":110.34,"volume":13574000},{"timestamp":1439386200,"date":"2015-08-12","index":10286,"close":106.99,"high":107.44,"low":105.51,"open":107,"volume":16923500},{"timestamp":1439472600,"date":"2015-08-13","index":10287,"close":107.52,"high":108.51,"low":106.75,"open":107.21,"volume":9754500},{"timestamp":1439559000,"date":"2015-08-14","index":10288,"close":107.16,"high":107.67,"low":106.52,"open":107.61,"volume":7104500},{"timestamp":1439818200,"date":"2015-08-17","index":10289,"close":109.05,"high":109.28,"low":106.84,"open":107.3,"volume":7954000},{"timestamp":1439904600,"date":"2015-08-18","index":10290,"close":106.94,"high":108.25,"low":106.8,"open":108.04,"volume":12021500}]},{"date":"2015-05-05","estimated":1.11,"reported":1.23,"pre":[{"timestamp":1429536600,"date":"2015-04-20","index":10206,"close":108.22,"high":108.5,"low":107.32,"open":107.83,"volume":8094200},{"timestamp":1429623000,"date":"2015-04-21","index":10207,"close":107.68,"high":108.99,"low":107.58,"open":108.93,"volume":4579400},{"timestamp":1429709400,"date":"2015-04-22","index":10208,"close":107.94,"high":108.25,"low":106.97,"open":108.02,"volume":4060500},{"timestamp":1429795800,"date":"2015-04-23","index":10209,"close":109,"high":109.9,"low":107.61,"open":107.96,"volume":5983800},{"timestamp":1429882200,"date":"2015-04-24","index":10210,"close":109.53,"high":110.48,"low":109.19,"open":109.53,"volume":6355600},{"timestamp":1430141400,"date":"2015-04-27","index":10211,"close":110.16,"high":111.66,"low":110.07,"open":111.5,"volume":8479100},{"timestamp":1430227800,"date":"2015-04-28","index":10212,"close":109.92,"high":111.15,"low":108.89,"open":110.75,"volume":7324500},{"timestamp":1430314200,"date":"2015-04-29","index":10213,"close":109.81,"high":110.38,"low":109.26,"open":109.66,"volume":6024700},{"timestamp":1430400600,"date":"2015-04-30","index":10214,"close":108.72,"high":110.19,"low":107.68,"open":109.68,"volume":7770300},{"timestamp":1430487000,"date":"2015-05-01","index":10215,"close":110.52,"high":110.67,"low":109.27,"open":109.95,"volume":6205100},{"timestamp":1430746200,"date":"2015-05-04","index":10216,"close":111.03,"high":111.53,"low":110.5,"open":111.48,"volume":7566200}],"post":[{"timestamp":1430832600,"date":"2015-05-05","index":10217,"close":110.81,"high":113.3,"low":110.56,"open":113.27,"volume":14619300},{"timestamp":1430919000,"date":"2015-05-06","index":10218,"close":109.72,"high":111.96,"low":109.22,"open":111.56,"volume":8975300},{"timestamp":1431005400,"date":"2015-05-07","index":10219,"close":109.26,"high":109.78,"low":108.72,"open":109.6,"volume":8291200},{"timestamp":1431091800,"date":"2015-05-08","index":10220,"close":110.11,"high":110.7,"low":109.57,"open":110.26,"volume":6260600},{"timestamp":1431351000,"date":"2015-05-11","index":10221,"close":108.6,"high":110.14,"low":108.49,"open":110.14,"volume":6728500},{"timestamp":1431437400,"date":"2015-05-12","index":10222,"close":109.24,"high":109.66,"low":107.67,"open":108.6,"volume":6345000},{"timestamp":1431523800,"date":"2015-05-13","index":10223,"close":109.19,"high":109.87,"low":108.78,"open":109.7,"volume":4141400},{"timestamp":1431610200,"date":"2015-05-14","index":10224,"close":109.93,"high":110,"low":109.01,"open":109.69,"volume":4662000},{"timestamp":1431696600,"date":"2015-05-15","index":10225,"close":110.3,"high":110.69,"low":109.68,"open":110.1,"volume":5852200},{"timestamp":1431955800,"date":"2015-05-18","index":10226,"close":110.33,"high":110.74,"low":110.01,"open":110.47,"volume":4868900},{"timestamp":1432042200,"date":"2015-05-19","index":10227,"close":110.56,"high":110.99,"low":110.47,"open":110.69,"volume":4549600}]},{"date":"2015-02-03","estimated":1.07,"reported":1.27,"pre":[{"timestamp":1421418600,"date":"2015-01-16","index":10143,"close":95.18,"high":95.23,"low":93.98,"open":94,"volume":6117000},{"timestamp":1421764200,"date":"2015-01-20","index":10144,"close":94.74,"high":95.39,"low":93.75,"open":95.22,"volume":7940600},{"timestamp":1421850600,"date":"2015-01-21","index":10145,"close":94.17,"high":94.74,"low":93.82,"open":94.37,"volume":7474700},{"timestamp":1421937000,"date":"2015-01-22","index":10146,"close":95.15,"high":95.39,"low":94.01,"open":94.58,"volume":7014200},{"timestamp":1422023400,"date":"2015-01-23","index":10147,"close":94.72,"high":95.53,"low":94.43,"open":94.92,"volume":4664700},{"timestamp":1422282600,"date":"2015-01-26","index":10148,"close":94.97,"high":95,"low":93.93,"open":94.45,"volume":5446900},{"timestamp":1422369000,"date":"2015-01-27","index":10149,"close":93.97,"high":94.74,"low":93.36,"open":93.94,"volume":5390000},{"timestamp":1422455400,"date":"2015-01-28","index":10150,"close":92.67,"high":94.47,"low":92.61,"open":94.14,"volume":6198400},{"timestamp":1422541800,"date":"2015-01-29","index":10151,"close":93.22,"high":93.5,"low":91.52,"open":93.11,"volume":7681700},{"timestamp":1422628200,"date":"2015-01-30","index":10152,"close":90.96,"high":92.94,"low":90.83,"open":92.5,"volume":10212300},{"timestamp":1422887400,"date":"2015-02-02","index":10153,"close":91.93,"high":92.05,"low":90.06,"open":91.3,"volume":9392000}],"post":[{"timestamp":1422973800,"date":"2015-02-03","index":10154,"close":94.1,"high":94.11,"low":92.19,"open":92.43,"volume":12329100},{"timestamp":1423060200,"date":"2015-02-04","index":10155,"close":101.28,"high":101.94,"low":98.82,"open":99.39,"volume":32640500},{"timestamp":1423146600,"date":"2015-02-05","index":10156,"close":102.64,"high":102.84,"low":100.51,"open":100.76,"volume":14089500},{"timestamp":1423233000,"date":"2015-02-06","index":10157,"close":102.02,"high":102.99,"low":101.65,"open":102.67,"volume":8535200},{"timestamp":1423492200,"date":"2015-02-09","index":10158,"close":101.73,"high":102.5,"low":101.45,"open":101.8,"volume":5461800},{"timestamp":1423578600,"date":"2015-02-10","index":10159,"close":101.92,"high":102.19,"low":101.18,"open":101.96,"volume":5726300},{"timestamp":1423665000,"date":"2015-02-11","index":10160,"close":101.87,"high":102.02,"low":101.07,"open":102.01,"volume":5868200},{"timestamp":1423751400,"date":"2015-02-12","index":10161,"close":103.58,"high":103.85,"low":101.7,"open":102.16,"volume":6816800},{"timestamp":1423837800,"date":"2015-02-13","index":10162,"close":104.17,"high":104.41,"low":103.43,"open":103.73,"volume":5175600},{"timestamp":1424183400,"date":"2015-02-17","index":10163,"close":104.12,"high":104.45,"low":103.57,"open":104.23,"volume":4759300},{"timestamp":1424269800,"date":"2015-02-18","index":10164,"close":103.86,"high":104.33,"low":103.4,"open":103.4,"volume":3760200}]},{"date":"2014-11-06","estimated":0.89,"reported":0.89,"pre":[{"timestamp":1413984600,"date":"2014-10-22","index":10084,"close":87.1,"high":88.61,"low":86.98,"open":87.94,"volume":9314500},{"timestamp":1414071000,"date":"2014-10-23","index":10085,"close":87.99,"high":88.63,"low":87.76,"open":88.21,"volume":7245300},{"timestamp":1414157400,"date":"2014-10-24","index":10086,"close":88.61,"high":88.66,"low":87.58,"open":87.91,"volume":4937500},{"timestamp":1414416600,"date":"2014-10-27","index":10087,"close":88.45,"high":88.99,"low":88.24,"open":88.47,"volume":5644300},{"timestamp":1414503000,"date":"2014-10-28","index":10088,"close":89.93,"high":89.96,"low":88.95,"open":89.04,"volume":4554400},{"timestamp":1414589400,"date":"2014-10-29","index":10089,"close":89.53,"high":90.25,"low":88.95,"open":89.84,"volume":5442100},{"timestamp":1414675800,"date":"2014-10-30","index":10090,"close":90.22,"high":90.54,"low":88.91,"open":89.44,"volume":4445300},{"timestamp":1414762200,"date":"2014-10-31","index":10091,"close":91.38,"high":91.98,"low":90.75,"open":91.51,"volume":7472200},{"timestamp":1415025000,"date":"2014-11-03","index":10092,"close":91.71,"high":91.82,"low":91,"open":91.24,"volume":5447700},{"timestamp":1415111400,"date":"2014-11-04","index":10093,"close":90.35,"high":91.98,"low":89.8,"open":91.97,"volume":7928500},{"timestamp":1415197800,"date":"2014-11-05","index":10094,"close":91,"high":91.6,"low":89.59,"open":91.6,"volume":7021000}],"post":[{"timestamp":1415284200,"date":"2014-11-06","index":10095,"close":92,"high":92,"low":91.15,"open":91.29,"volume":9938800},{"timestamp":1415370600,"date":"2014-11-07","index":10096,"close":90,"high":90.02,"low":88.65,"open":89.39,"volume":16176300},{"timestamp":1415629800,"date":"2014-11-10","index":10097,"close":89.78,"high":90.42,"low":88.95,"open":90.24,"volume":8155700},{"timestamp":1415716200,"date":"2014-11-11","index":10098,"close":89.98,"high":90.03,"low":89.13,"open":90.01,"volume":5896800},{"timestamp":1415802600,"date":"2014-11-12","index":10099,"close":89.9,"high":90.12,"low":89.33,"open":89.77,"volume":5262500},{"timestamp":1415889000,"date":"2014-11-13","index":10100,"close":90.49,"high":90.71,"low":90.03,"open":90.1,"volume":5098800},{"timestamp":1415975400,"date":"2014-11-14","index":10101,"close":90.8,"high":90.85,"low":90.38,"open":90.68,"volume":4281100},{"timestamp":1416234600,"date":"2014-11-17","index":10102,"close":90.41,"high":90.78,"low":90.05,"open":90.5,"volume":4148400},{"timestamp":1416321000,"date":"2014-11-18","index":10103,"close":90.28,"high":90.69,"low":90.13,"open":90.33,"volume":4461600},{"timestamp":1416407400,"date":"2014-11-19","index":10104,"close":89.82,"high":90.28,"low":89.19,"open":90.26,"volume":7710000},{"timestamp":1416493800,"date":"2014-11-20","index":10105,"close":88.9,"high":89.46,"low":88.75,"open":89.25,"volume":8604000}]},{"date":"2014-08-05","estimated":1.17,"reported":1.28,"pre":[{"timestamp":1405949400,"date":"2014-07-21","index":10018,"close":85.74,"high":86,"low":85.5,"open":85.81,"volume":4799800},{"timestamp":1406035800,"date":"2014-07-22","index":10019,"close":86.21,"high":86.56,"low":85.51,"open":86.37,"volume":4984200},{"timestamp":1406122200,"date":"2014-07-23","index":10020,"close":86.04,"high":86.53,"low":85.76,"open":86.31,"volume":3650200},{"timestamp":1406208600,"date":"2014-07-24","index":10021,"close":86.8,"high":86.96,"low":86.31,"open":86.5,"volume":4168200},{"timestamp":1406295000,"date":"2014-07-25","index":10022,"close":86.23,"high":86.7,"low":86.05,"open":86.3,"volume":4659800},{"timestamp":1406554200,"date":"2014-07-28","index":10023,"close":87.15,"high":87.22,"low":85.81,"open":86.43,"volume":4546800},{"timestamp":1406640600,"date":"2014-07-29","index":10024,"close":86.2,"high":87.3,"low":86.16,"open":87.29,"volume":5478700},{"timestamp":1406727000,"date":"2014-07-30","index":10025,"close":87.21,"high":87.27,"low":86.09,"open":86.62,"volume":7294200},{"timestamp":1406813400,"date":"2014-07-31","index":10026,"close":85.88,"high":86.95,"low":85.69,"open":86.59,"volume":6342400},{"timestamp":1406899800,"date":"2014-08-01","index":10027,"close":85.38,"high":86.01,"low":85.21,"open":85.39,"volume":6759200},{"timestamp":1407159000,"date":"2014-08-04","index":10028,"close":87.24,"high":87.52,"low":86.01,"open":86.17,"volume":8262700}],"post":[{"timestamp":1407245400,"date":"2014-08-05","index":10029,"close":86.75,"high":87.24,"low":86.02,"open":87.14,"volume":9361800},{"timestamp":1407331800,"date":"2014-08-06","index":10030,"close":86.59,"high":87.62,"low":86.17,"open":86.18,"volume":9789500},{"timestamp":1407418200,"date":"2014-08-07","index":10031,"close":85.51,"high":87.01,"low":85.23,"open":86.99,"volume":7916900},{"timestamp":1407504600,"date":"2014-08-08","index":10032,"close":86.85,"high":86.89,"low":85.62,"open":85.65,"volume":6382700},{"timestamp":1407763800,"date":"2014-08-11","index":10033,"close":87.5,"high":87.98,"low":87.05,"open":87.07,"volume":5047900},{"timestamp":1407850200,"date":"2014-08-12","index":10034,"close":87.21,"high":87.62,"low":86.78,"open":87.15,"volume":4510100},{"timestamp":1407936600,"date":"2014-08-13","index":10035,"close":87.6,"high":87.95,"low":87.42,"open":87.74,"volume":4532300},{"timestamp":1408023000,"date":"2014-08-14","index":10036,"close":88.61,"high":88.91,"low":87.81,"open":88.03,"volume":8218000},{"timestamp":1408109400,"date":"2014-08-15","index":10037,"close":89.28,"high":89.47,"low":88.69,"open":89.02,"volume":8211000},{"timestamp":1408368600,"date":"2014-08-18","index":10038,"close":89.97,"high":90.37,"low":89.58,"open":89.66,"volume":4973300},{"timestamp":1408455000,"date":"2014-08-19","index":10039,"close":90.09,"high":90.29,"low":89.64,"open":90.13,"volume":4153000}]},{"date":"2014-05-06","estimated":0.96,"reported":1.11,"pre":[{"timestamp":1398087000,"date":"2014-04-21","index":9955,"close":79.11,"high":79.98,"low":78.69,"open":79.96,"volume":7080300},{"timestamp":1398173400,"date":"2014-04-22","index":9956,"close":79.45,"high":79.89,"low":79.21,"open":79.22,"volume":5876000},{"timestamp":1398259800,"date":"2014-04-23","index":9957,"close":79.52,"high":79.95,"low":78.97,"open":79.53,"volume":4148600},{"timestamp":1398346200,"date":"2014-04-24","index":9958,"close":79.59,"high":80.06,"low":79.11,"open":79.74,"volume":4632700},{"timestamp":1398432600,"date":"2014-04-25","index":9959,"close":78.23,"high":79.46,"low":78.16,"open":79.46,"volume":6193300},{"timestamp":1398691800,"date":"2014-04-28","index":9960,"close":77.78,"high":79.06,"low":76.88,"open":78.76,"volume":7522700},{"timestamp":1398778200,"date":"2014-04-29","index":9961,"close":78.64,"high":78.68,"low":77.74,"open":78.35,"volume":4608700},{"timestamp":1398864600,"date":"2014-04-30","index":9962,"close":79.34,"high":79.53,"low":78.18,"open":78.5,"volume":6550200},{"timestamp":1398951000,"date":"2014-05-01","index":9963,"close":79.56,"high":79.87,"low":79.26,"open":79.35,"volume":6486800},{"timestamp":1399037400,"date":"2014-05-02","index":9964,"close":80.31,"high":80.55,"low":79.62,"open":79.62,"volume":7599300},{"timestamp":1399296600,"date":"2014-05-05","index":9965,"close":81.22,"high":81.31,"low":79.8,"open":80.42,"volume":5669800}],"post":[{"timestamp":1399383000,"date":"2014-05-06","index":9966,"close":81.03,"high":81.63,"low":80.8,"open":81.59,"volume":10696500},{"timestamp":1399469400,"date":"2014-05-07","index":9967,"close":80.29,"high":82.44,"low":80.12,"open":81.65,"volume":11906800},{"timestamp":1399555800,"date":"2014-05-08","index":9968,"close":81.6,"high":82.27,"low":80.07,"open":80.21,"volume":9257700},{"timestamp":1399642200,"date":"2014-05-09","index":9969,"close":81.95,"high":82.02,"low":80.9,"open":81.27,"volume":5376600},{"timestamp":1399901400,"date":"2014-05-12","index":9970,"close":82.42,"high":82.94,"low":82.08,"open":82.08,"volume":5704400},{"timestamp":1399987800,"date":"2014-05-13","index":9971,"close":82.08,"high":82.75,"low":81.75,"open":82.43,"volume":5274700},{"timestamp":1400074200,"date":"2014-05-14","index":9972,"close":80.92,"high":82.18,"low":80.63,"open":81.77,"volume":6192000},{"timestamp":1400160600,"date":"2014-05-15","index":9973,"close":80.15,"high":80.83,"low":79.21,"open":80.64,"volume":7687700},{"timestamp":1400247000,"date":"2014-05-16","index":9974,"close":80.39,"high":80.42,"low":79.34,"open":80.17,"volume":5823700},{"timestamp":1400506200,"date":"2014-05-19","index":9975,"close":81.05,"high":81.38,"low":80.14,"open":80.43,"volume":4896900},{"timestamp":1400592600,"date":"2014-05-20","index":9976,"close":81.09,"high":81.76,"low":80.52,"open":80.94,"volume":6023200}]},{"date":"2014-02-05","estimated":0.92,"reported":1.04,"pre":[{"timestamp":1390314600,"date":"2014-01-21","index":9893,"close":74.2,"high":74.88,"low":73.3,"open":73.99,"volume":7507100},{"timestamp":1390401000,"date":"2014-01-22","index":9894,"close":75.31,"high":75.43,"low":74.05,"open":74.08,"volume":6795100},{"timestamp":1390487400,"date":"2014-01-23","index":9895,"close":74.79,"high":74.95,"low":74.15,"open":74.53,"volume":6280900},{"timestamp":1390573800,"date":"2014-01-24","index":9896,"close":72.72,"high":74.23,"low":72.72,"open":74.1,"volume":7334900},{"timestamp":1390833000,"date":"2014-01-27","index":9897,"close":72.25,"high":72.91,"low":71.72,"open":72.47,"volume":7415100},{"timestamp":1390919400,"date":"2014-01-28","index":9898,"close":72.88,"high":73,"low":72.24,"open":72.26,"volume":5508400},{"timestamp":1391005800,"date":"2014-01-29","index":9899,"close":71.33,"high":72.24,"low":71.12,"open":71.97,"volume":8604800},{"timestamp":1391092200,"date":"2014-01-30","index":9900,"close":73.22,"high":73.63,"low":72,"open":72.09,"volume":7550500},{"timestamp":1391178600,"date":"2014-01-31","index":9901,"close":72.61,"high":73.32,"low":71.8,"open":72.2,"volume":7748500},{"timestamp":1391437800,"date":"2014-02-03","index":9902,"close":69.99,"high":72.73,"low":69.85,"open":72.66,"volume":11964800},{"timestamp":1391524200,"date":"2014-02-04","index":9903,"close":71.05,"high":71.25,"low":69.88,"open":70.94,"volume":11278800}],"post":[{"timestamp":1391610600,"date":"2014-02-05","index":9904,"close":71.76,"high":72.05,"low":70.37,"open":72.05,"volume":11573300},{"timestamp":1391697000,"date":"2014-02-06","index":9905,"close":75.56,"high":76.73,"low":74.78,"open":75.61,"volume":19821900},{"timestamp":1391783400,"date":"2014-02-07","index":9906,"close":75.67,"high":75.7,"low":74.61,"open":75.08,"volume":11480100},{"timestamp":1392042600,"date":"2014-02-10","index":9907,"close":77.06,"high":77.31,"low":75.57,"open":75.67,"volume":8781600},{"timestamp":1392129000,"date":"2014-02-11","index":9908,"close":77.79,"high":77.92,"low":77.11,"open":77.15,"volume":8186200},{"timestamp":1392215400,"date":"2014-02-12","index":9909,"close":77.91,"high":78.01,"low":77.64,"open":77.66,"volume":6329500},{"timestamp":1392301800,"date":"2014-02-13","index":9910,"close":77.9,"high":78.24,"low":77.2,"open":77.52,"volume":5955400},{"timestamp":1392388200,"date":"2014-02-14","index":9911,"close":79.23,"high":79.47,"low":77.77,"open":77.88,"volume":7001100},{"timestamp":1392733800,"date":"2014-02-18","index":9912,"close":79.58,"high":80,"low":79.43,"open":79.5,"volume":6136500},{"timestamp":1392820200,"date":"2014-02-19","index":9913,"close":78.87,"high":79.78,"low":78.8,"open":79.5,"volume":7024000},{"timestamp":1392906600,"date":"2014-02-20","index":9914,"close":79.19,"high":79.65,"low":78.84,"open":79.21,"volume":5748700}]},{"date":"2013-11-07","estimated":0.76,"reported":0.77,"pre":[{"timestamp":1382535000,"date":"2013-10-23","index":9833,"close":68.12,"high":69.2,"low":68.02,"open":68.81,"volume":5864500},{"timestamp":1382621400,"date":"2013-10-24","index":9834,"close":69.05,"high":69.19,"low":68.02,"open":68.18,"volume":6045400},{"timestamp":1382707800,"date":"2013-10-25","index":9835,"close":69.26,"high":69.87,"low":68.97,"open":69.32,"volume":6613300},{"timestamp":1382967000,"date":"2013-10-28","index":9836,"close":69,"high":69.48,"low":68.92,"open":69.35,"volume":4469200},{"timestamp":1383053400,"date":"2013-10-29","index":9837,"close":68.92,"high":69.39,"low":68.78,"open":69.12,"volume":4450200},{"timestamp":1383139800,"date":"2013-10-30","index":9838,"close":68.47,"high":69.3,"low":67.93,"open":69.22,"volume":5816100},{"timestamp":1383226200,"date":"2013-10-31","index":9839,"close":68.59,"high":69.3,"low":68.35,"open":68.47,"volume":5706100},{"timestamp":1383312600,"date":"2013-11-01","index":9840,"close":69.01,"high":69.18,"low":68.5,"open":68.71,"volume":5008600},{"timestamp":1383575400,"date":"2013-11-04","index":9841,"close":68.81,"high":69.55,"low":68.41,"open":69.41,"volume":4790200},{"timestamp":1383661800,"date":"2013-11-05","index":9842,"close":68.85,"high":69.06,"low":68.06,"open":68.77,"volume":5140600},{"timestamp":1383748200,"date":"2013-11-06","index":9843,"close":69,"high":69.62,"low":68.62,"open":69.18,"volume":6503200}],"post":[{"timestamp":1383834600,"date":"2013-11-07","index":9844,"close":67.15,"high":69.34,"low":67.09,"open":69.34,"volume":10496300},{"timestamp":1383921000,"date":"2013-11-08","index":9845,"close":68.58,"high":69.41,"low":66.72,"open":66.87,"volume":16182800},{"timestamp":1384180200,"date":"2013-11-11","index":9846,"close":68.34,"high":68.74,"low":68.19,"open":68.48,"volume":4954000},{"timestamp":1384266600,"date":"2013-11-12","index":9847,"close":67.77,"high":68.45,"low":67.42,"open":68.33,"volume":6586700},{"timestamp":1384353000,"date":"2013-11-13","index":9848,"close":68.97,"high":68.99,"low":67.3,"open":67.43,"volume":5681000},{"timestamp":1384439400,"date":"2013-11-14","index":9849,"close":70.02,"high":70.15,"low":69,"open":69.14,"volume":7246600},{"timestamp":1384525800,"date":"2013-11-15","index":9850,"close":70,"high":70.17,"low":69.55,"open":69.77,"volume":6184400},{"timestamp":1384785000,"date":"2013-11-18","index":9851,"close":69.5,"high":70.09,"low":69.33,"open":70.06,"volume":4904400},{"timestamp":1384871400,"date":"2013-11-19","index":9852,"close":69.12,"high":69.72,"low":69.04,"open":69.49,"volume":4801700},{"timestamp":1384957800,"date":"2013-11-20","index":9853,"close":69.23,"high":69.92,"low":69.08,"open":69.12,"volume":4726800},{"timestamp":1385044200,"date":"2013-11-21","index":9854,"close":69.94,"high":70.01,"low":69.27,"open":69.46,"volume":4498300}]},{"date":"2013-08-06","estimated":1.01,"reported":1.03,"pre":[{"timestamp":1374499800,"date":"2013-07-22","index":9767,"close":64.4,"high":65.33,"low":64.26,"open":65.15,"volume":5973600},{"timestamp":1374586200,"date":"2013-07-23","index":9768,"close":64.45,"high":64.77,"low":64.33,"open":64.6,"volume":4534500},{"timestamp":1374672600,"date":"2013-07-24","index":9769,"close":64.64,"high":65.12,"low":64.53,"open":64.59,"volume":5326800},{"timestamp":1374759000,"date":"2013-07-25","index":9770,"close":64.55,"high":64.74,"low":64.26,"open":64.32,"volume":5407800},{"timestamp":1374845400,"date":"2013-07-26","index":9771,"close":64.98,"high":65.07,"low":64.11,"open":64.47,"volume":4949600},{"timestamp":1375104600,"date":"2013-07-29","index":9772,"close":64.61,"high":65.03,"low":64.47,"open":64.8,"volume":3805800},{"timestamp":1375191000,"date":"2013-07-30","index":9773,"close":64.18,"high":64.87,"low":64.1,"open":64.7,"volume":6210500},{"timestamp":1375277400,"date":"2013-07-31","index":9774,"close":64.65,"high":65.12,"low":64.38,"open":64.43,"volume":7155300},{"timestamp":1375363800,"date":"2013-08-01","index":9775,"close":65.36,"high":65.87,"low":65.13,"open":65.16,"volume":6338100},{"timestamp":1375450200,"date":"2013-08-02","index":9776,"close":66.51,"high":66.59,"low":65.33,"open":65.56,"volume":6098500},{"timestamp":1375709400,"date":"2013-08-05","index":9777,"close":66.02,"high":66.54,"low":65.61,"open":66.5,"volume":7265800}],"post":[{"timestamp":1375795800,"date":"2013-08-06","index":9778,"close":67.05,"high":67.16,"low":65.97,"open":66.09,"volume":11546300},{"timestamp":1375882200,"date":"2013-08-07","index":9779,"close":65.91,"high":66.3,"low":64.12,"open":64.93,"volume":16970500},{"timestamp":1375968600,"date":"2013-08-08","index":9780,"close":65.75,"high":66.46,"low":65.2,"open":66.34,"volume":8826400},{"timestamp":1376055000,"date":"2013-08-09","index":9781,"close":64.73,"high":65.75,"low":64.6,"open":65.47,"volume":7945500},{"timestamp":1376314200,"date":"2013-08-12","index":9782,"close":63.93,"high":64.43,"low":63.67,"open":64.26,"volume":8004900},{"timestamp":1376400600,"date":"2013-08-13","index":9783,"close":63.98,"high":64.26,"low":63.41,"open":64.26,"volume":6025100},{"timestamp":1376487000,"date":"2013-08-14","index":9784,"close":63.96,"high":64.17,"low":63.47,"open":63.95,"volume":6413700},{"timestamp":1376573400,"date":"2013-08-15","index":9785,"close":62.38,"high":63.32,"low":62.2,"open":63.28,"volume":9014100},{"timestamp":1376659800,"date":"2013-08-16","index":9786,"close":62.17,"high":62.5,"low":61.71,"open":61.97,"volume":8238800},{"timestamp":1376919000,"date":"2013-08-19","index":9787,"close":61.83,"high":62.18,"low":61.83,"open":62.15,"volume":5659900},{"timestamp":1377005400,"date":"2013-08-20","index":9788,"close":61.88,"high":62.39,"low":61.79,"open":61.79,"volume":5192100}]},{"date":"2013-05-07","estimated":0.77,"reported":0.79,"pre":[{"timestamp":1366637400,"date":"2013-04-22","index":9704,"close":62.01,"high":62.1,"low":61.15,"open":61.59,"volume":6306900},{"timestamp":1366723800,"date":"2013-04-23","index":9705,"close":62.59,"high":62.62,"low":61.54,"open":62.4,"volume":6260800},{"timestamp":1366810200,"date":"2013-04-24","index":9706,"close":61.94,"high":62.9,"low":61.59,"open":62.71,"volume":7335400},{"timestamp":1366896600,"date":"2013-04-25","index":9707,"close":62,"high":62.17,"low":61.55,"open":62.01,"volume":6680900},{"timestamp":1366983000,"date":"2013-04-26","index":9708,"close":61.87,"high":62.29,"low":61.55,"open":62.06,"volume":7038500},{"timestamp":1367242200,"date":"2013-04-29","index":9709,"close":63,"high":63.25,"low":62.59,"open":62.82,"volume":7203900},{"timestamp":1367328600,"date":"2013-04-30","index":9710,"close":62.84,"high":63.08,"low":62.44,"open":62.93,"volume":8528800},{"timestamp":1367415000,"date":"2013-05-01","index":9711,"close":63.21,"high":63.5,"low":62.8,"open":62.88,"volume":7468900},{"timestamp":1367501400,"date":"2013-05-02","index":9712,"close":63.88,"high":63.93,"low":63.11,"open":63.4,"volume":5249600},{"timestamp":1367587800,"date":"2013-05-03","index":9713,"close":64.8,"high":64.85,"low":63.88,"open":64.18,"volume":9196000},{"timestamp":1367847000,"date":"2013-05-06","index":9714,"close":65.06,"high":65.59,"low":64.51,"open":65.09,"volume":10239600}],"post":[{"timestamp":1367933400,"date":"2013-05-07","index":9715,"close":66.07,"high":66.09,"low":64.77,"open":65.44,"volume":14539100},{"timestamp":1368019800,"date":"2013-05-08","index":9716,"close":65.99,"high":66,"low":64.56,"open":66,"volume":17803200},{"timestamp":1368106200,"date":"2013-05-09","index":9717,"close":66.67,"high":67.11,"low":65.51,"open":65.73,"volume":11325000},{"timestamp":1368192600,"date":"2013-05-10","index":9718,"close":67.2,"high":67.43,"low":66.34,"open":66.69,"volume":8654000},{"timestamp":1368451800,"date":"2013-05-13","index":9719,"close":67.32,"high":67.52,"low":66.92,"open":66.96,"volume":5195000},{"timestamp":1368538200,"date":"2013-05-14","index":9720,"close":67.47,"high":67.49,"low":66.98,"open":67.43,"volume":9675400},{"timestamp":1368624600,"date":"2013-05-15","index":9721,"close":67.67,"high":67.79,"low":67.18,"open":67.42,"volume":7925900},{"timestamp":1368711000,"date":"2013-05-16","index":9722,"close":66.47,"high":67.89,"low":66.2,"open":67.62,"volume":8473100},{"timestamp":1368797400,"date":"2013-05-17","index":9723,"close":66.58,"high":66.58,"low":65.68,"open":66.16,"volume":9160100},{"timestamp":1369056600,"date":"2013-05-20","index":9724,"close":66.12,"high":66.6,"low":66.05,"open":66.58,"volume":5893300},{"timestamp":1369143000,"date":"2013-05-21","index":9725,"close":65.83,"high":66.4,"low":65.71,"open":66.35,"volume":7359100}]},{"date":"2013-02-05","estimated":0.76,"reported":0.79,"pre":[{"timestamp":1358519400,"date":"2013-01-18","index":9641,"close":52.34,"high":52.34,"low":51.81,"open":52.24,"volume":8490900},{"timestamp":1358865000,"date":"2013-01-22","index":9642,"close":52.73,"high":52.8,"low":52.18,"open":52.39,"volume":6635200},{"timestamp":1358951400,"date":"2013-01-23","index":9643,"close":53.95,"high":54.16,"low":52.78,"open":52.86,"volume":13842700},{"timestamp":1359037800,"date":"2013-01-24","index":9644,"close":53.95,"high":54.87,"low":53.92,"open":54.03,"volume":13608000},{"timestamp":1359124200,"date":"2013-01-25","index":9645,"close":54.38,"high":54.56,"low":53.61,"open":53.8,"volume":7939400},{"timestamp":1359383400,"date":"2013-01-28","index":9646,"close":54.36,"high":54.56,"low":54.1,"open":54.28,"volume":7133500},{"timestamp":1359469800,"date":"2013-01-29","index":9647,"close":53.99,"high":54.21,"low":53.53,"open":54.15,"volume":7786400},{"timestamp":1359556200,"date":"2013-01-30","index":9648,"close":53.79,"high":54,"low":53.55,"open":53.85,"volume":9821800},{"timestamp":1359642600,"date":"2013-01-31","index":9649,"close":53.88,"high":54.25,"low":53.65,"open":53.84,"volume":7333900},{"timestamp":1359729000,"date":"2013-02-01","index":9650,"close":54.59,"high":54.87,"low":54.15,"open":54.18,"volume":9552300},{"timestamp":1359988200,"date":"2013-02-04","index":9651,"close":53.9,"high":54.5,"low":53.8,"open":54.16,"volume":7717400}],"post":[{"timestamp":1360074600,"date":"2013-02-05","index":9652,"close":54.29,"high":54.41,"low":54,"open":54.36,"volume":10246400},{"timestamp":1360161000,"date":"2013-02-06","index":9653,"close":54.52,"high":55.5,"low":54.41,"open":55.4,"volume":26833600},{"timestamp":1360247400,"date":"2013-02-07","index":9654,"close":54.36,"high":54.48,"low":53.41,"open":54.07,"volume":11723200},{"timestamp":1360333800,"date":"2013-02-08","index":9655,"close":54.66,"high":54.72,"low":54.31,"open":54.38,"volume":9584300},{"timestamp":1360593000,"date":"2013-02-11","index":9656,"close":54.75,"high":54.98,"low":54.59,"open":54.65,"volume":6358600},{"timestamp":1360679400,"date":"2013-02-12","index":9657,"close":54.95,"high":55.05,"low":54.69,"open":54.77,"volume":8758100},{"timestamp":1360765800,"date":"2013-02-13","index":9658,"close":54.96,"high":55.3,"low":54.67,"open":55.08,"volume":5701400},{"timestamp":1360852200,"date":"2013-02-14","index":9659,"close":54.88,"high":55.17,"low":54.71,"open":54.92,"volume":8564500},{"timestamp":1360938600,"date":"2013-02-15","index":9660,"close":55.61,"high":55.62,"low":54.89,"open":55.05,"volume":17783400},{"timestamp":1361284200,"date":"2013-02-19","index":9661,"close":55.73,"high":55.95,"low":55.57,"open":55.58,"volume":7780500},{"timestamp":1361370600,"date":"2013-02-20","index":9662,"close":54.6,"high":55.82,"low":54.56,"open":55.62,"volume":8460700}]},{"date":"2012-11-08","estimated":0.68,"reported":0.68,"pre":[{"timestamp":1350912600,"date":"2012-10-22","index":9582,"close":51.79,"high":52.05,"low":51.4,"open":51.81,"volume":6131800},{"timestamp":1350999000,"date":"2012-10-23","index":9583,"close":50.76,"high":51.35,"low":50.75,"open":51.33,"volume":8531000},{"timestamp":1351085400,"date":"2012-10-24","index":9584,"close":50.65,"high":51.08,"low":50.56,"open":50.95,"volume":6069500},{"timestamp":1351171800,"date":"2012-10-25","index":9585,"close":50.26,"high":51.03,"low":49.96,"open":50.93,"volume":6794100},{"timestamp":1351258200,"date":"2012-10-26","index":9586,"close":50.08,"high":50.54,"low":49.52,"open":50.36,"volume":8359800},{"timestamp":1351690200,"date":"2012-10-31","index":9587,"close":49.12,"high":51.24,"low":48.8,"open":51.15,"volume":20702900},{"timestamp":1351776600,"date":"2012-11-01","index":9588,"close":49.78,"high":50.31,"low":49.28,"open":49.28,"volume":10582900},{"timestamp":1351863000,"date":"2012-11-02","index":9589,"close":49.86,"high":50.99,"low":49.77,"open":50.63,"volume":14027500},{"timestamp":1352125800,"date":"2012-11-05","index":9590,"close":50.32,"high":50.86,"low":49.82,"open":50.81,"volume":9575100},{"timestamp":1352212200,"date":"2012-11-06","index":9591,"close":50.47,"high":50.7,"low":50.08,"open":50.57,"volume":7691200},{"timestamp":1352298600,"date":"2012-11-07","index":9592,"close":50.08,"high":50.65,"low":49.59,"open":50.65,"volume":8533200}],"post":[{"timestamp":1352385000,"date":"2012-11-08","index":9593,"close":50.04,"high":50.84,"low":49.92,"open":50.09,"volume":11124200},{"timestamp":1352471400,"date":"2012-11-09","index":9594,"close":47.06,"high":47.95,"low":46.53,"open":46.99,"volume":34216900},{"timestamp":1352730600,"date":"2012-11-12","index":9595,"close":47.45,"high":47.63,"low":46.96,"open":47.49,"volume":12344500},{"timestamp":1352817000,"date":"2012-11-13","index":9596,"close":47.96,"high":48.42,"low":47.28,"open":47.28,"volume":12269300},{"timestamp":1352903400,"date":"2012-11-14","index":9597,"close":47.17,"high":48.04,"low":47.05,"open":48.03,"volume":9776400},{"timestamp":1352989800,"date":"2012-11-15","index":9598,"close":47.47,"high":47.64,"low":46.96,"open":47.24,"volume":11416900},{"timestamp":1353076200,"date":"2012-11-16","index":9599,"close":47.42,"high":47.76,"low":47.05,"open":47.59,"volume":9833400},{"timestamp":1353335400,"date":"2012-11-19","index":9600,"close":47.91,"high":48.03,"low":47.45,"open":47.7,"volume":8512400},{"timestamp":1353421800,"date":"2012-11-20","index":9601,"close":48.44,"high":48.5,"low":47.66,"open":47.78,"volume":7465100},{"timestamp":1353508200,"date":"2012-11-21","index":9602,"close":48.68,"high":48.95,"low":48.4,"open":48.5,"volume":6763300},{"timestamp":1353681000,"date":"2012-11-23","index":9603,"close":49.26,"high":49.28,"low":48.8,"open":48.89,"volume":3353600}]},{"date":"2012-08-07","estimated":0.93,"reported":1.01,"pre":[{"timestamp":1343050200,"date":"2012-07-23","index":9518,"close":47.98,"high":48.06,"low":47.42,"open":47.77,"volume":8333100},{"timestamp":1343136600,"date":"2012-07-24","index":9519,"close":48.16,"high":48.33,"low":47.69,"open":48.03,"volume":8955100},{"timestamp":1343223000,"date":"2012-07-25","index":9520,"close":48.3,"high":48.64,"low":48.01,"open":48.33,"volume":7034000},{"timestamp":1343309400,"date":"2012-07-26","index":9521,"close":49.71,"high":49.87,"low":49.06,"open":49.06,"volume":10497100},{"timestamp":1343395800,"date":"2012-07-27","index":9522,"close":49.94,"high":50.54,"low":49.69,"open":49.89,"volume":16174800},{"timestamp":1343655000,"date":"2012-07-30","index":9523,"close":49.8,"high":50.14,"low":49.65,"open":49.95,"volume":8890600},{"timestamp":1343741400,"date":"2012-07-31","index":9524,"close":49.14,"high":49.85,"low":49.09,"open":49.78,"volume":10503000},{"timestamp":1343827800,"date":"2012-08-01","index":9525,"close":48.82,"high":49.53,"low":48.72,"open":49.33,"volume":6780200},{"timestamp":1343914200,"date":"2012-08-02","index":9526,"close":48.98,"high":48.99,"low":48.13,"open":48.6,"volume":9559000},{"timestamp":1344000600,"date":"2012-08-03","index":9527,"close":49.77,"high":49.87,"low":49.36,"open":49.81,"volume":8187800},{"timestamp":1344259800,"date":"2012-08-06","index":9528,"close":49.65,"high":50,"low":49.65,"open":49.97,"volume":6353300}],"post":[{"timestamp":1344346200,"date":"2012-08-07","index":9529,"close":49.81,"high":50.31,"low":49.72,"open":50.01,"volume":13676500},{"timestamp":1344432600,"date":"2012-08-08","index":9530,"close":50.49,"high":50.65,"low":49.05,"open":49.36,"volume":14724900},{"timestamp":1344519000,"date":"2012-08-09","index":9531,"close":49.96,"high":50.47,"low":49.85,"open":50.28,"volume":10430300},{"timestamp":1344605400,"date":"2012-08-10","index":9532,"close":49.65,"high":49.92,"low":49.32,"open":49.9,"volume":7449500},{"timestamp":1344864600,"date":"2012-08-13","index":9533,"close":49.86,"high":49.99,"low":49.46,"open":49.53,"volume":4875000},{"timestamp":1344951000,"date":"2012-08-14","index":9534,"close":49.69,"high":50.15,"low":49.53,"open":49.93,"volume":6365900},{"timestamp":1345037400,"date":"2012-08-15","index":9535,"close":49.89,"high":49.97,"low":49.65,"open":49.65,"volume":4887100},{"timestamp":1345123800,"date":"2012-08-16","index":9536,"close":50.25,"high":50.42,"low":49.8,"open":49.99,"volume":8285700},{"timestamp":1345210200,"date":"2012-08-17","index":9537,"close":50.46,"high":50.55,"low":50.33,"open":50.37,"volume":6354700},{"timestamp":1345469400,"date":"2012-08-20","index":9538,"close":50.45,"high":50.59,"low":50.15,"open":50.32,"volume":6937100},{"timestamp":1345555800,"date":"2012-08-21","index":9539,"close":49.64,"high":50.48,"low":49.51,"open":50.41,"volume":7683200}]},{"date":"2012-05-08","estimated":0.55,"reported":0.58,"pre":[{"timestamp":1335187800,"date":"2012-04-23","index":9455,"close":42.01,"high":42.25,"low":41.73,"open":42.25,"volume":6592100},{"timestamp":1335274200,"date":"2012-04-24","index":9456,"close":42.18,"high":42.43,"low":41.97,"open":42.03,"volume":4954600},{"timestamp":1335360600,"date":"2012-04-25","index":9457,"close":42.7,"high":42.76,"low":42.38,"open":42.4,"volume":4926300},{"timestamp":1335447000,"date":"2012-04-26","index":9458,"close":43.36,"high":43.56,"low":42.69,"open":42.74,"volume":7713000},{"timestamp":1335533400,"date":"2012-04-27","index":9459,"close":43.35,"high":43.65,"low":43.12,"open":43.6,"volume":6354200},{"timestamp":1335792600,"date":"2012-04-30","index":9460,"close":43.11,"high":43.35,"low":42.84,"open":43.32,"volume":6987200},{"timestamp":1335879000,"date":"2012-05-01","index":9461,"close":43.79,"high":44.09,"low":43.15,"open":43.18,"volume":9316200},{"timestamp":1335965400,"date":"2012-05-02","index":9462,"close":43.54,"high":43.81,"low":43.3,"open":43.57,"volume":8038200},{"timestamp":1336051800,"date":"2012-05-03","index":9463,"close":43.81,"high":44.13,"low":43.49,"open":43.54,"volume":9353900},{"timestamp":1336138200,"date":"2012-05-04","index":9464,"close":42.93,"high":43.71,"low":42.84,"open":43.6,"volume":7458800},{"timestamp":1336397400,"date":"2012-05-07","index":9465,"close":43.82,"high":43.95,"low":43.31,"open":43.65,"volume":11780500}],"post":[{"timestamp":1336483800,"date":"2012-05-08","index":9466,"close":44.3,"high":44.49,"low":43.09,"open":43.78,"volume":19680900},{"timestamp":1336570200,"date":"2012-05-09","index":9467,"close":45.02,"high":45.8,"low":44.41,"open":44.46,"volume":21348300},{"timestamp":1336656600,"date":"2012-05-10","index":9468,"close":45.28,"high":45.59,"low":45.05,"open":45.14,"volume":14082900},{"timestamp":1336743000,"date":"2012-05-11","index":9469,"close":45.56,"high":45.8,"low":45,"open":45.13,"volume":9779300},{"timestamp":1337002200,"date":"2012-05-14","index":9470,"close":45.17,"high":45.5,"low":44.98,"open":45.17,"volume":8059400},{"timestamp":1337088600,"date":"2012-05-15","index":9471,"close":45.01,"high":45.8,"low":44.92,"open":45.23,"volume":10168800},{"timestamp":1337175000,"date":"2012-05-16","index":9472,"close":45.08,"high":45.55,"low":45.06,"open":45.15,"volume":8399800},{"timestamp":1337261400,"date":"2012-05-17","index":9473,"close":44.33,"high":45.23,"low":44.3,"open":45.15,"volume":8475100},{"timestamp":1337347800,"date":"2012-05-18","index":9474,"close":43.81,"high":44.49,"low":43.62,"open":44.46,"volume":10598200},{"timestamp":1337607000,"date":"2012-05-21","index":9475,"close":44.39,"high":44.41,"low":43.51,"open":43.81,"volume":8309300},{"timestamp":1337693400,"date":"2012-05-22","index":9476,"close":44.39,"high":44.7,"low":44.13,"open":44.49,"volume":6855400}]},{"date":"2012-02-07","estimated":0.71,"reported":0.8,"pre":[{"timestamp":1327329000,"date":"2012-01-23","index":9392,"close":39.25,"high":39.5,"low":38.96,"open":39.38,"volume":7124600},{"timestamp":1327415400,"date":"2012-01-24","index":9393,"close":39.25,"high":39.27,"low":38.57,"open":39.03,"volume":9407000},{"timestamp":1327501800,"date":"2012-01-25","index":9394,"close":39.56,"high":39.68,"low":38.96,"open":39.12,"volume":10054000},{"timestamp":1327588200,"date":"2012-01-26","index":9395,"close":39.35,"high":39.75,"low":39.06,"open":39.59,"volume":7162600},{"timestamp":1327674600,"date":"2012-01-27","index":9396,"close":39.25,"high":39.5,"low":38.98,"open":39.27,"volume":9588400},{"timestamp":1327933800,"date":"2012-01-30","index":9397,"close":38.99,"high":39.11,"low":38.38,"open":38.74,"volume":8683200},{"timestamp":1328020200,"date":"2012-01-31","index":9398,"close":38.9,"high":39.31,"low":38.66,"open":39.08,"volume":14020100},{"timestamp":1328106600,"date":"2012-02-01","index":9399,"close":39.33,"high":39.67,"low":39.16,"open":39.25,"volume":8901000},{"timestamp":1328193000,"date":"2012-02-02","index":9400,"close":38.91,"high":39.25,"low":38.56,"open":39.22,"volume":9076800},{"timestamp":1328279400,"date":"2012-02-03","index":9401,"close":40,"high":40,"low":39.36,"open":39.43,"volume":11605300},{"timestamp":1328538600,"date":"2012-02-06","index":9402,"close":40.46,"high":40.59,"low":39.96,"open":40,"volume":11536500}],"post":[{"timestamp":1328625000,"date":"2012-02-07","index":9403,"close":40.98,"high":41.15,"low":40.2,"open":40.73,"volume":20107300},{"timestamp":1328711400,"date":"2012-02-08","index":9404,"close":41.27,"high":41.91,"low":40.99,"open":41.37,"volume":21690200},{"timestamp":1328797800,"date":"2012-02-09","index":9405,"close":41.53,"high":41.64,"low":40.55,"open":40.75,"volume":13581000},{"timestamp":1328884200,"date":"2012-02-10","index":9406,"close":41.45,"high":41.45,"low":40.83,"open":40.94,"volume":10116300},{"timestamp":1329143400,"date":"2012-02-13","index":9407,"close":41.79,"high":41.92,"low":41.59,"open":41.62,"volume":9065800},{"timestamp":1329229800,"date":"2012-02-14","index":9408,"close":41.6,"high":41.62,"low":41.26,"open":41.5,"volume":8210300},{"timestamp":1329316200,"date":"2012-02-15","index":9409,"close":41.25,"high":41.75,"low":41.13,"open":41.48,"volume":7891200},{"timestamp":1329402600,"date":"2012-02-16","index":9410,"close":41.54,"high":41.73,"low":41.08,"open":41.23,"volume":7464500},{"timestamp":1329489000,"date":"2012-02-17","index":9411,"close":41.75,"high":41.86,"low":41.55,"open":41.71,"volume":7758700},{"timestamp":1329834600,"date":"2012-02-21","index":9412,"close":41.57,"high":41.9,"low":41.49,"open":41.8,"volume":5675100},{"timestamp":1329921000,"date":"2012-02-22","index":9413,"close":41.27,"high":41.71,"low":41.15,"open":41.55,"volume":6176200}]},{"date":"2011-11-10","estimated":0.54,"reported":0.59,"pre":[{"timestamp":1319635800,"date":"2011-10-26","index":9333,"close":35.05,"high":35.19,"low":34.09,"open":34.88,"volume":10407200},{"timestamp":1319722200,"date":"2011-10-27","index":9334,"close":36.28,"high":36.6,"low":35.63,"open":35.79,"volume":11316800},{"timestamp":1319808600,"date":"2011-10-28","index":9335,"close":36.21,"high":36.34,"low":35.72,"open":36.23,"volume":8477600},{"timestamp":1320067800,"date":"2011-10-31","index":9336,"close":34.88,"high":35.79,"low":34.86,"open":35.72,"volume":10152100},{"timestamp":1320154200,"date":"2011-11-01","index":9337,"close":33.6,"high":34.47,"low":33.31,"open":34.43,"volume":13361700},{"timestamp":1320240600,"date":"2011-11-02","index":9338,"close":34.07,"high":34.38,"low":33.8,"open":34.13,"volume":8538100},{"timestamp":1320327000,"date":"2011-11-03","index":9339,"close":35.03,"high":35.13,"low":33.97,"open":34.57,"volume":9276100},{"timestamp":1320413400,"date":"2011-11-04","index":9340,"close":34.76,"high":35.01,"low":34.33,"open":34.81,"volume":6430900},{"timestamp":1320676200,"date":"2011-11-07","index":9341,"close":35.15,"high":35.17,"low":34.61,"open":34.86,"volume":6942700},{"timestamp":1320762600,"date":"2011-11-08","index":9342,"close":35.29,"high":35.46,"low":34.34,"open":35.44,"volume":10710900},{"timestamp":1320849000,"date":"2011-11-09","index":9343,"close":33.79,"high":34.59,"low":33.66,"open":34.59,"volume":11913800}],"post":[{"timestamp":1320935400,"date":"2011-11-10","index":9344,"close":34.64,"high":34.76,"low":33.65,"open":34.16,"volume":12170600},{"timestamp":1321021800,"date":"2011-11-11","index":9345,"close":36.7,"high":37.42,"low":36.37,"open":36.63,"volume":22388500},{"timestamp":1321281000,"date":"2011-11-14","index":9346,"close":36.12,"high":36.42,"low":35.88,"open":36.33,"volume":9631900},{"timestamp":1321367400,"date":"2011-11-15","index":9347,"close":36.45,"high":37,"low":35.96,"open":35.96,"volume":14226700},{"timestamp":1321453800,"date":"2011-11-16","index":9348,"close":35.53,"high":36.32,"low":35.47,"open":35.96,"volume":10809700},{"timestamp":1321540200,"date":"2011-11-17","index":9349,"close":35.15,"high":35.86,"low":34.8,"open":35.38,"volume":32562000},{"timestamp":1321626600,"date":"2011-11-18","index":9350,"close":35.63,"high":35.78,"low":35.24,"open":35.39,"volume":32200300},{"timestamp":1321885800,"date":"2011-11-21","index":9351,"close":34.33,"high":35.63,"low":34.22,"open":35.48,"volume":39965700},{"timestamp":1321972200,"date":"2011-11-22","index":9352,"close":34.02,"high":34.47,"low":33.41,"open":34.21,"volume":12500700},{"timestamp":1322058600,"date":"2011-11-23","index":9353,"close":33.4,"high":33.78,"low":33.4,"open":33.58,"volume":10764000},{"timestamp":1322231400,"date":"2011-11-25","index":9354,"close":33.51,"high":34.22,"low":33.28,"open":33.5,"volume":4991900}]},{"date":"2011-08-09","estimated":0.73,"reported":0.78,"pre":[{"timestamp":1311600600,"date":"2011-07-25","index":9267,"close":40.56,"high":40.89,"low":40.16,"open":40.25,"volume":6840900},{"timestamp":1311687000,"date":"2011-07-26","index":9268,"close":40.51,"high":40.81,"low":40.37,"open":40.38,"volume":9292900},{"timestamp":1311773400,"date":"2011-07-27","index":9269,"close":39.52,"high":40.37,"low":39.42,"open":40.35,"volume":10736600},{"timestamp":1311859800,"date":"2011-07-28","index":9270,"close":39.4,"high":39.83,"low":39.19,"open":39.46,"volume":11028100},{"timestamp":1311946200,"date":"2011-07-29","index":9271,"close":38.62,"high":39.31,"low":38.5,"open":39.05,"volume":16049700},{"timestamp":1312205400,"date":"2011-08-01","index":9272,"close":38.44,"high":38.75,"low":37.82,"open":38.73,"volume":11497500},{"timestamp":1312291800,"date":"2011-08-02","index":9273,"close":36.97,"high":38.43,"low":36.93,"open":38.06,"volume":13652300},{"timestamp":1312378200,"date":"2011-08-03","index":9274,"close":37.43,"high":37.5,"low":36.47,"open":36.94,"volume":11804500},{"timestamp":1312464600,"date":"2011-08-04","index":9275,"close":35.35,"high":36.89,"low":35.26,"open":36.85,"volume":19369200},{"timestamp":1312551000,"date":"2011-08-05","index":9276,"close":35.18,"high":35.95,"low":34.4,"open":35.79,"volume":22781900},{"timestamp":1312810200,"date":"2011-08-08","index":9277,"close":33.03,"high":34.57,"low":33.03,"open":34.06,"volume":25923500}],"post":[{"timestamp":1312896600,"date":"2011-08-09","index":9278,"close":34.7,"high":34.75,"low":32.31,"open":33.47,"volume":31836700},{"timestamp":1312983000,"date":"2011-08-10","index":9279,"close":31.54,"high":32.27,"low":29.6,"open":31.84,"volume":87048500},{"timestamp":1313069400,"date":"2011-08-11","index":9280,"close":32.12,"high":33.08,"low":31.81,"open":31.83,"volume":36389500},{"timestamp":1313155800,"date":"2011-08-12","index":9281,"close":33.09,"high":33.56,"low":32.44,"open":32.76,"volume":24426900},{"timestamp":1313415000,"date":"2011-08-15","index":9282,"close":33.65,"high":33.8,"low":33.09,"open":33.43,"volume":17839100},{"timestamp":1313501400,"date":"2011-08-16","index":9283,"close":33.42,"high":33.67,"low":32.75,"open":33.12,"volume":18558300},{"timestamp":1313587800,"date":"2011-08-17","index":9284,"close":33.37,"high":33.75,"low":32.84,"open":33.61,"volume":12741000},{"timestamp":1313674200,"date":"2011-08-18","index":9285,"close":32.55,"high":32.69,"low":32.17,"open":32.47,"volume":23724700},{"timestamp":1313760600,"date":"2011-08-19","index":9286,"close":31.85,"high":32.98,"low":31.82,"open":31.95,"volume":19006700},{"timestamp":1314019800,"date":"2011-08-22","index":9287,"close":32.02,"high":32.65,"low":31.94,"open":32.42,"volume":15000100},{"timestamp":1314106200,"date":"2011-08-23","index":9288,"close":32.11,"high":32.11,"low":31.33,"open":32.07,"volume":30417400}]},{"date":"2011-05-10","estimated":0.57,"reported":0.49,"pre":[{"timestamp":1303738200,"date":"2011-04-25","index":9204,"close":41.93,"high":42.35,"low":41.87,"open":42.34,"volume":5157000},{"timestamp":1303824600,"date":"2011-04-26","index":9205,"close":42.33,"high":42.44,"low":41.72,"open":41.98,"volume":7290800},{"timestamp":1303911000,"date":"2011-04-27","index":9206,"close":42.58,"high":42.68,"low":42.18,"open":42.26,"volume":5396900},{"timestamp":1303997400,"date":"2011-04-28","index":9207,"close":43.02,"high":43.15,"low":42.38,"open":42.38,"volume":6529800},{"timestamp":1304083800,"date":"2011-04-29","index":9208,"close":43.1,"high":43.35,"low":42.81,"open":43.04,"volume":5740200},{"timestamp":1304343000,"date":"2011-05-02","index":9209,"close":43.27,"high":43.79,"low":43.21,"open":43.47,"volume":5601100},{"timestamp":1304429400,"date":"2011-05-03","index":9210,"close":43.07,"high":43.57,"low":42.89,"open":43.25,"volume":6206900},{"timestamp":1304515800,"date":"2011-05-04","index":9211,"close":42.62,"high":43.24,"low":42.3,"open":42.94,"volume":7481400},{"timestamp":1304602200,"date":"2011-05-05","index":9212,"close":42.69,"high":43.25,"low":42.44,"open":42.51,"volume":8242300},{"timestamp":1304688600,"date":"2011-05-06","index":9213,"close":43.06,"high":43.5,"low":42.85,"open":43.3,"volume":7791900},{"timestamp":1304947800,"date":"2011-05-09","index":9214,"close":43.1,"high":43.35,"low":42.93,"open":43.32,"volume":6308300}],"post":[{"timestamp":1305034200,"date":"2011-05-10","index":9215,"close":43.91,"high":44.13,"low":43.1,"open":43.24,"volume":12541000},{"timestamp":1305120600,"date":"2011-05-11","index":9216,"close":41.52,"high":42.58,"low":41.11,"open":42.11,"volume":38451900},{"timestamp":1305207000,"date":"2011-05-12","index":9217,"close":41.58,"high":41.76,"low":40.94,"open":41.51,"volume":13080100},{"timestamp":1305293400,"date":"2011-05-13","index":9218,"close":41.52,"high":41.87,"low":41.25,"open":41.61,"volume":8420500},{"timestamp":1305552600,"date":"2011-05-16","index":9219,"close":40.93,"high":41.3,"low":40.89,"open":41.26,"volume":11697800},{"timestamp":1305639000,"date":"2011-05-17","index":9220,"close":41.01,"high":41.14,"low":40.68,"open":40.86,"volume":10024400},{"timestamp":1305725400,"date":"2011-05-18","index":9221,"close":41.42,"high":41.45,"low":40.9,"open":40.94,"volume":9948300},{"timestamp":1305811800,"date":"2011-05-19","index":9222,"close":41.38,"high":41.74,"low":41.14,"open":41.55,"volume":10055800},{"timestamp":1305898200,"date":"2011-05-20","index":9223,"close":41.5,"high":41.84,"low":41.12,"open":41.34,"volume":9213000},{"timestamp":1306157400,"date":"2011-05-23","index":9224,"close":41.16,"high":41.33,"low":40.95,"open":41.15,"volume":7955900},{"timestamp":1306243800,"date":"2011-05-24","index":9225,"close":41.09,"high":41.34,"low":40.87,"open":41.27,"volume":8459300}]},{"date":"2011-02-08","estimated":0.56,"reported":0.68,"pre":[{"timestamp":1295879400,"date":"2011-01-24","index":9141,"close":39.94,"high":39.95,"low":39.54,"open":39.64,"volume":7794300},{"timestamp":1295965800,"date":"2011-01-25","index":9142,"close":39.86,"high":39.92,"low":39.47,"open":39.79,"volume":7920300},{"timestamp":1296052200,"date":"2011-01-26","index":9143,"close":39.44,"high":39.93,"low":39.37,"open":39.84,"volume":9777100},{"timestamp":1296138600,"date":"2011-01-27","index":9144,"close":39.46,"high":39.69,"low":39.25,"open":39.54,"volume":8231000},{"timestamp":1296225000,"date":"2011-01-28","index":9145,"close":38.85,"high":39.79,"low":38.65,"open":39.36,"volume":8399900},{"timestamp":1296484200,"date":"2011-01-31","index":9146,"close":38.87,"high":39.25,"low":38.65,"open":39.04,"volume":8206400},{"timestamp":1296570600,"date":"2011-02-01","index":9147,"close":39.88,"high":39.95,"low":39.04,"open":39.04,"volume":9283000},{"timestamp":1296657000,"date":"2011-02-02","index":9148,"close":40.49,"high":40.71,"low":39.8,"open":39.8,"volume":15357000},{"timestamp":1296743400,"date":"2011-02-03","index":9149,"close":40.5,"high":40.75,"low":40.28,"open":40.4,"volume":9513800},{"timestamp":1296829800,"date":"2011-02-04","index":9150,"close":40.71,"high":40.77,"low":40.41,"open":40.47,"volume":11142200},{"timestamp":1297089000,"date":"2011-02-07","index":9151,"close":40.94,"high":41.2,"low":40.71,"open":40.8,"volume":7283900}],"post":[{"timestamp":1297175400,"date":"2011-02-08","index":9152,"close":41.18,"high":41.24,"low":40.79,"open":40.9,"volume":11850200},{"timestamp":1297261800,"date":"2011-02-09","index":9153,"close":43.36,"high":44.05,"low":42.72,"open":42.76,"volume":35806100},{"timestamp":1297348200,"date":"2011-02-10","index":9154,"close":43.31,"high":43.66,"low":42.73,"open":42.78,"volume":14829000},{"timestamp":1297434600,"date":"2011-02-11","index":9155,"close":43.41,"high":43.51,"low":43,"open":43.04,"volume":14199200},{"timestamp":1297693800,"date":"2011-02-14","index":9156,"close":43.24,"high":43.41,"low":42.98,"open":43.19,"volume":7500600},{"timestamp":1297780200,"date":"2011-02-15","index":9157,"close":43.09,"high":43.57,"low":42.98,"open":43,"volume":12069100},{"timestamp":1297866600,"date":"2011-02-16","index":9158,"close":43.7,"high":43.71,"low":43.05,"open":43.21,"volume":7902800},{"timestamp":1297953000,"date":"2011-02-17","index":9159,"close":43.7,"high":43.9,"low":43.47,"open":43.5,"volume":6396000},{"timestamp":1298039400,"date":"2011-02-18","index":9160,"close":43.56,"high":43.65,"low":43.26,"open":43.65,"volume":15918200},{"timestamp":1298385000,"date":"2011-02-22","index":9161,"close":42.65,"high":43.15,"low":42.4,"open":42.83,"volume":14162700},{"timestamp":1298471400,"date":"2011-02-23","index":9162,"close":42.13,"high":43.29,"low":41.97,"open":42.91,"volume":18834700}]},{"date":"2010-11-11","estimated":0.46,"reported":0.45,"pre":[{"timestamp":1288186200,"date":"2010-10-27","index":9081,"close":35.92,"high":35.96,"low":35.47,"open":35.6,"volume":11752600},{"timestamp":1288272600,"date":"2010-10-28","index":9082,"close":36.51,"high":36.52,"low":35.94,"open":35.95,"volume":14226000},{"timestamp":1288359000,"date":"2010-10-29","index":9083,"close":36.13,"high":36.51,"low":35.83,"open":36.51,"volume":12926000},{"timestamp":1288618200,"date":"2010-11-01","index":9084,"close":36.03,"high":36.49,"low":35.76,"open":36.21,"volume":8454000},{"timestamp":1288704600,"date":"2010-11-02","index":9085,"close":36.11,"high":36.45,"low":36.1,"open":36.37,"volume":16355300},{"timestamp":1288791000,"date":"2010-11-03","index":9086,"close":36.29,"high":36.43,"low":35.95,"open":36.12,"volume":12050100},{"timestamp":1288877400,"date":"2010-11-04","index":9087,"close":37.03,"high":37.16,"low":36.46,"open":36.5,"volume":16674900},{"timestamp":1288963800,"date":"2010-11-05","index":9088,"close":37.2,"high":37.27,"low":36.78,"open":36.78,"volume":9712900},{"timestamp":1289226600,"date":"2010-11-08","index":9089,"close":37.06,"high":37.14,"low":36.89,"open":37.05,"volume":6802600},{"timestamp":1289313000,"date":"2010-11-09","index":9090,"close":36.86,"high":37.23,"low":36.68,"open":37.19,"volume":7600000},{"timestamp":1289399400,"date":"2010-11-10","index":9091,"close":36.99,"high":37,"low":36.51,"open":36.91,"volume":7857200}],"post":[{"timestamp":1289485800,"date":"2010-11-11","index":9092,"close":35.93,"high":37.39,"low":35.15,"open":36.88,"volume":37821800},{"timestamp":1289572200,"date":"2010-11-12","index":9093,"close":37.75,"high":38,"low":36.6,"open":36.76,"volume":39192700},{"timestamp":1289831400,"date":"2010-11-15","index":9094,"close":37.25,"high":37.66,"low":37.14,"open":37.42,"volume":11658400},{"timestamp":1289917800,"date":"2010-11-16","index":9095,"close":36.92,"high":37.29,"low":36.71,"open":36.87,"volume":12409800},{"timestamp":1290004200,"date":"2010-11-17","index":9096,"close":37.22,"high":37.32,"low":36.7,"open":36.8,"volume":10600500},{"timestamp":1290090600,"date":"2010-11-18","index":9097,"close":37.58,"high":37.78,"low":37.2,"open":37.2,"volume":9520400},{"timestamp":1290177000,"date":"2010-11-19","index":9098,"close":37.01,"high":37.33,"low":36.75,"open":37.1,"volume":13691800},{"timestamp":1290436200,"date":"2010-11-22","index":9099,"close":36.95,"high":37.05,"low":36.52,"open":36.88,"volume":6558800},{"timestamp":1290522600,"date":"2010-11-23","index":9100,"close":36.12,"high":36.62,"low":36,"open":36.53,"volume":11925900},{"timestamp":1290609000,"date":"2010-11-24","index":9101,"close":36.87,"high":36.98,"low":36.3,"open":36.36,"volume":9098200},{"timestamp":1290781800,"date":"2010-11-26","index":9102,"close":36.7,"high":36.93,"low":36.43,"open":36.51,"volume":3490900}]},{"date":"2010-08-10","estimated":0.58,"reported":0.67,"pre":[{"timestamp":1280151000,"date":"2010-07-26","index":9015,"close":34.4,"high":34.72,"low":34.09,"open":34.09,"volume":10104400},{"timestamp":1280237400,"date":"2010-07-27","index":9016,"close":34.28,"high":34.66,"low":33.96,"open":34.66,"volume":7103000},{"timestamp":1280323800,"date":"2010-07-28","index":9017,"close":34.04,"high":34.21,"low":33.8,"open":34.19,"volume":6089200},{"timestamp":1280410200,"date":"2010-07-29","index":9018,"close":33.71,"high":34.8,"low":33.42,"open":34.22,"volume":9938400},{"timestamp":1280496600,"date":"2010-07-30","index":9019,"close":33.69,"high":33.88,"low":33.02,"open":33.37,"volume":7805000},{"timestamp":1280755800,"date":"2010-08-02","index":9020,"close":34.48,"high":34.68,"low":34.13,"open":34.14,"volume":9948800},{"timestamp":1280842200,"date":"2010-08-03","index":9021,"close":34.21,"high":34.55,"low":34.02,"open":34.44,"volume":8503300},{"timestamp":1280928600,"date":"2010-08-04","index":9022,"close":34.83,"high":34.96,"low":34.14,"open":34.41,"volume":9840700},{"timestamp":1281015000,"date":"2010-08-05","index":9023,"close":34.98,"high":35.05,"low":34.56,"open":34.68,"volume":8407300},{"timestamp":1281101400,"date":"2010-08-06","index":9024,"close":35,"high":35.09,"low":34.39,"open":34.58,"volume":8061700},{"timestamp":1281360600,"date":"2010-08-09","index":9025,"close":35.16,"high":35.23,"low":34.9,"open":34.96,"volume":7809300}],"post":[{"timestamp":1281447000,"date":"2010-08-10","index":9026,"close":35.29,"high":35.41,"low":34.73,"open":34.89,"volume":12353400},{"timestamp":1281533400,"date":"2010-08-11","index":9027,"close":34.22,"high":34.77,"low":34.13,"open":34.77,"volume":15028900},{"timestamp":1281619800,"date":"2010-08-12","index":9028,"close":33.99,"high":34.3,"low":33.71,"open":33.85,"volume":11809600},{"timestamp":1281706200,"date":"2010-08-13","index":9029,"close":33.68,"high":33.81,"low":33.41,"open":33.79,"volume":11058100},{"timestamp":1281965400,"date":"2010-08-16","index":9030,"close":33.66,"high":33.75,"low":33.11,"open":33.44,"volume":6917800},{"timestamp":1282051800,"date":"2010-08-17","index":9031,"close":33.76,"high":33.99,"low":33.51,"open":33.92,"volume":9875200},{"timestamp":1282138200,"date":"2010-08-18","index":9032,"close":33.91,"high":34.22,"low":33.4,"open":33.81,"volume":8325000},{"timestamp":1282224600,"date":"2010-08-19","index":9033,"close":33.19,"high":33.78,"low":33.06,"open":33.72,"volume":12070700},{"timestamp":1282311000,"date":"2010-08-20","index":9034,"close":33.05,"high":33.2,"low":32.71,"open":33,"volume":8632700},{"timestamp":1282570200,"date":"2010-08-23","index":9035,"close":32.93,"high":33.55,"low":32.8,"open":33.23,"volume":8046500},{"timestamp":1282656600,"date":"2010-08-24","index":9036,"close":32.14,"high":32.7,"low":31.97,"open":32.49,"volume":14229700}]},{"date":"2010-05-11","estimated":0.45,"reported":0.48,"pre":[{"timestamp":1272288600,"date":"2010-04-26","index":8952,"close":37.04,"high":37.14,"low":36.67,"open":36.76,"volume":9983200},{"timestamp":1272375000,"date":"2010-04-27","index":8953,"close":36.32,"high":36.82,"low":36.16,"open":36.78,"volume":10931300},{"timestamp":1272461400,"date":"2010-04-28","index":8954,"close":36.29,"high":36.55,"low":35.96,"open":36.52,"volume":10930900},{"timestamp":1272547800,"date":"2010-04-29","index":8955,"close":37.22,"high":37.39,"low":36.5,"open":36.5,"volume":10576700},{"timestamp":1272634200,"date":"2010-04-30","index":8956,"close":36.84,"high":37.49,"low":36.6,"open":37.19,"volume":11456400},{"timestamp":1272893400,"date":"2010-05-03","index":8957,"close":37.56,"high":37.98,"low":36.84,"open":36.95,"volume":10887500},{"timestamp":1272979800,"date":"2010-05-04","index":8958,"close":36.59,"high":37.3,"low":36.32,"open":37.29,"volume":13195700},{"timestamp":1273066200,"date":"2010-05-05","index":8959,"close":35.34,"high":36.56,"low":35.08,"open":36.43,"volume":17960000},{"timestamp":1273152600,"date":"2010-05-06","index":8960,"close":34.01,"high":35.55,"low":31,"open":35.16,"volume":25181500},{"timestamp":1273239000,"date":"2010-05-07","index":8961,"close":33.41,"high":34.35,"low":32.77,"open":33.86,"volume":22579800},{"timestamp":1273498200,"date":"2010-05-10","index":8962,"close":35.29,"high":35.63,"low":34.56,"open":34.99,"volume":18282600}],"post":[{"timestamp":1273584600,"date":"2010-05-11","index":8963,"close":35.76,"high":36.25,"low":35.14,"open":35.52,"volume":19853200},{"timestamp":1273671000,"date":"2010-05-12","index":8964,"close":35.13,"high":36.21,"low":34.82,"open":34.98,"volume":25533300},{"timestamp":1273757400,"date":"2010-05-13","index":8965,"close":34.75,"high":35.53,"low":34.74,"open":35.18,"volume":15445900},{"timestamp":1273843800,"date":"2010-05-14","index":8966,"close":34.06,"high":34.78,"low":33.83,"open":34.66,"volume":16945200},{"timestamp":1274103000,"date":"2010-05-17","index":8967,"close":34.2,"high":34.34,"low":33.29,"open":34.22,"volume":15136700},{"timestamp":1274189400,"date":"2010-05-18","index":8968,"close":33.73,"high":34.64,"low":33.52,"open":34.36,"volume":17393800},{"timestamp":1274275800,"date":"2010-05-19","index":8969,"close":33.39,"high":33.8,"low":33.09,"open":33.47,"volume":18536600},{"timestamp":1274362200,"date":"2010-05-20","index":8970,"close":31.99,"high":32.96,"low":31.99,"open":32.76,"volume":26615500},{"timestamp":1274448600,"date":"2010-05-21","index":8971,"close":32.87,"high":32.87,"low":31.4,"open":31.4,"volume":20122900},{"timestamp":1274707800,"date":"2010-05-24","index":8972,"close":32.48,"high":32.99,"low":32.11,"open":32.56,"volume":14040200},{"timestamp":1274794200,"date":"2010-05-25","index":8973,"close":32.32,"high":32.37,"low":31.21,"open":31.58,"volume":26555900}]},{"date":"2010-02-09","estimated":0.38,"reported":0.47,"pre":[{"timestamp":1264429800,"date":"2010-01-25","index":8889,"close":29.92,"high":30.23,"low":29.55,"open":30.22,"volume":11155800},{"timestamp":1264516200,"date":"2010-01-26","index":8890,"close":29.66,"high":29.94,"low":29.32,"open":29.8,"volume":11197300},{"timestamp":1264602600,"date":"2010-01-27","index":8891,"close":29.32,"high":29.81,"low":29.01,"open":29.56,"volume":16121200},{"timestamp":1264689000,"date":"2010-01-28","index":8892,"close":29.35,"high":29.48,"low":28.71,"open":29.43,"volume":17126000},{"timestamp":1264775400,"date":"2010-01-29","index":8893,"close":29.55,"high":29.82,"low":29.25,"open":29.37,"volume":14507900},{"timestamp":1265034600,"date":"2010-02-01","index":8894,"close":29.52,"high":29.77,"low":29.34,"open":29.6,"volume":10894200},{"timestamp":1265121000,"date":"2010-02-02","index":8895,"close":29.98,"high":30.01,"low":29.22,"open":29.53,"volume":10100900},{"timestamp":1265207400,"date":"2010-02-03","index":8896,"close":30.75,"high":30.87,"low":29.79,"open":29.92,"volume":15976200},{"timestamp":1265293800,"date":"2010-02-04","index":8897,"close":29.67,"high":30.49,"low":29.66,"open":30.28,"volume":13407100},{"timestamp":1265380200,"date":"2010-02-05","index":8898,"close":29.54,"high":29.84,"low":28.99,"open":29.63,"volume":11956100},{"timestamp":1265639400,"date":"2010-02-08","index":8899,"close":29.48,"high":29.95,"low":29.46,"open":29.76,"volume":10656800}],"post":[{"timestamp":1265725800,"date":"2010-02-09","index":8900,"close":29.84,"high":30.04,"low":29.48,"open":29.89,"volume":14376800},{"timestamp":1265812200,"date":"2010-02-10","index":8901,"close":30.03,"high":30.09,"low":29.03,"open":29.16,"volume":24191900},{"timestamp":1265898600,"date":"2010-02-11","index":8902,"close":30.16,"high":30.43,"low":29.76,"open":29.82,"volume":12389400},{"timestamp":1265985000,"date":"2010-02-12","index":8903,"close":30.07,"high":30.2,"low":29.86,"open":29.86,"volume":12802700},{"timestamp":1266330600,"date":"2010-02-16","index":8904,"close":30.47,"high":30.5,"low":30.17,"open":30.28,"volume":9061600},{"timestamp":1266417000,"date":"2010-02-17","index":8905,"close":30.86,"high":30.93,"low":30.38,"open":30.54,"volume":9768600},{"timestamp":1266503400,"date":"2010-02-18","index":8906,"close":31.02,"high":31.07,"low":30.68,"open":30.86,"volume":8212300},{"timestamp":1266589800,"date":"2010-02-19","index":8907,"close":31.23,"high":31.52,"low":30.85,"open":30.94,"volume":12595600},{"timestamp":1266849000,"date":"2010-02-22","index":8908,"close":31.12,"high":31.47,"low":31.06,"open":31.35,"volume":7868200},{"timestamp":1266935400,"date":"2010-02-23","index":8909,"close":30.92,"high":31.27,"low":30.86,"open":31.03,"volume":10228300},{"timestamp":1267021800,"date":"2010-02-24","index":8910,"close":31.39,"high":31.5,"low":31.01,"open":31.05,"volume":12062100}]},{"date":"2009-11-12","estimated":0.41,"reported":0.46,"pre":[{"timestamp":1256736600,"date":"2009-10-28","index":8830,"close":27.24,"high":28.16,"low":27.23,"open":28.07,"volume":14359600},{"timestamp":1256823000,"date":"2009-10-29","index":8831,"close":28.14,"high":28.16,"low":27.18,"open":27.46,"volume":13171500},{"timestamp":1256909400,"date":"2009-10-30","index":8832,"close":27.37,"high":28.31,"low":27.28,"open":28.14,"volume":12957000},{"timestamp":1257172200,"date":"2009-11-02","index":8833,"close":27.41,"high":27.86,"low":27.01,"open":27.38,"volume":13301400},{"timestamp":1257258600,"date":"2009-11-03","index":8834,"close":27.62,"high":27.73,"low":27.1,"open":27.26,"volume":12044500},{"timestamp":1257345000,"date":"2009-11-04","index":8835,"close":28.03,"high":28.73,"low":27.9,"open":28.12,"volume":12832900},{"timestamp":1257431400,"date":"2009-11-05","index":8836,"close":29,"high":29.1,"low":28.23,"open":28.23,"volume":12129800},{"timestamp":1257517800,"date":"2009-11-06","index":8837,"close":28.56,"high":29,"low":28.34,"open":28.79,"volume":11862600},{"timestamp":1257777000,"date":"2009-11-09","index":8838,"close":29,"high":29.07,"low":28.23,"open":28.67,"volume":12643300},{"timestamp":1257863400,"date":"2009-11-10","index":8839,"close":29.12,"high":29.3,"low":28.95,"open":29.01,"volume":16938200},{"timestamp":1257949800,"date":"2009-11-11","index":8840,"close":29.29,"high":29.47,"low":29.11,"open":29.21,"volume":11551800}],"post":[{"timestamp":1258036200,"date":"2009-11-12","index":8841,"close":29.05,"high":29.46,"low":28.9,"open":29.4,"volume":18282100},{"timestamp":1258122600,"date":"2009-11-13","index":8842,"close":30.44,"high":30.53,"low":29.71,"open":29.75,"volume":29084900},{"timestamp":1258381800,"date":"2009-11-16","index":8843,"close":30.7,"high":30.88,"low":30.03,"open":30.12,"volume":12891200},{"timestamp":1258468200,"date":"2009-11-17","index":8844,"close":30.87,"high":30.93,"low":30.25,"open":30.27,"volume":10173600},{"timestamp":1258554600,"date":"2009-11-18","index":8845,"close":30.67,"high":30.78,"low":30.3,"open":30.68,"volume":7843500},{"timestamp":1258641000,"date":"2009-11-19","index":8846,"close":30.21,"high":30.4,"low":29.92,"open":30.26,"volume":8148500},{"timestamp":1258727400,"date":"2009-11-20","index":8847,"close":30.01,"high":30.25,"low":29.85,"open":30.07,"volume":9205600},{"timestamp":1258986600,"date":"2009-11-23","index":8848,"close":30.48,"high":30.76,"low":30.31,"open":30.31,"volume":8046300},{"timestamp":1259073000,"date":"2009-11-24","index":8849,"close":30.23,"high":30.53,"low":30.1,"open":30.46,"volume":7829700},{"timestamp":1259159400,"date":"2009-11-25","index":8850,"close":30.61,"high":30.75,"low":30,"open":30.24,"volume":10274900},{"timestamp":1259332200,"date":"2009-11-27","index":8851,"close":30.35,"high":30.5,"low":29.8,"open":30.07,"volume":5688000}]},{"date":"2009-07-30","estimated":0.5,"reported":0.52,"pre":[{"timestamp":1247664600,"date":"2009-07-15","index":8756,"close":24.08,"high":24.13,"low":23.37,"open":23.37,"volume":12112800},{"timestamp":1247751000,"date":"2009-07-16","index":8757,"close":24.79,"high":24.99,"low":24.36,"open":24.54,"volume":15463500},{"timestamp":1247837400,"date":"2009-07-17","index":8758,"close":24.51,"high":24.83,"low":24.43,"open":24.81,"volume":10516600},{"timestamp":1248096600,"date":"2009-07-20","index":8759,"close":25.37,"high":25.43,"low":24.77,"open":24.98,"volume":13801500},{"timestamp":1248183000,"date":"2009-07-21","index":8760,"close":25.2,"high":25.54,"low":24.96,"open":25.39,"volume":13081600},{"timestamp":1248269400,"date":"2009-07-22","index":8761,"close":25.38,"high":25.6,"low":24.99,"open":25.09,"volume":8490700},{"timestamp":1248355800,"date":"2009-07-23","index":8762,"close":26.8,"high":26.84,"low":25.31,"open":25.45,"volume":17220100},{"timestamp":1248442200,"date":"2009-07-24","index":8763,"close":26.58,"high":26.82,"low":26.17,"open":26.63,"volume":8818000},{"timestamp":1248701400,"date":"2009-07-27","index":8764,"close":26.45,"high":26.68,"low":26.22,"open":26.55,"volume":9796800},{"timestamp":1248787800,"date":"2009-07-28","index":8765,"close":26.37,"high":26.59,"low":26.09,"open":26.57,"volume":10791500},{"timestamp":1248874200,"date":"2009-07-29","index":8766,"close":25.89,"high":26.64,"low":25.78,"open":26.18,"volume":11834300}],"post":[{"timestamp":1248960600,"date":"2009-07-30","index":8767,"close":26.22,"high":26.7,"low":26.19,"open":26.38,"volume":17084100},{"timestamp":1249047000,"date":"2009-07-31","index":8768,"close":25.12,"high":25.64,"low":25.04,"open":25.39,"volume":25054700},{"timestamp":1249306200,"date":"2009-08-03","index":8769,"close":25.52,"high":25.61,"low":25.36,"open":25.52,"volume":18161500},{"timestamp":1249392600,"date":"2009-08-04","index":8770,"close":25.64,"high":25.66,"low":25.24,"open":25.35,"volume":10073700},{"timestamp":1249479000,"date":"2009-08-05","index":8771,"close":25.27,"high":25.7,"low":24.99,"open":25.64,"volume":12043000},{"timestamp":1249565400,"date":"2009-08-06","index":8772,"close":25.37,"high":25.62,"low":25.07,"open":25.35,"volume":9145200},{"timestamp":1249651800,"date":"2009-08-07","index":8773,"close":26.69,"high":26.83,"low":25.6,"open":25.63,"volume":14579100},{"timestamp":1249911000,"date":"2009-08-10","index":8774,"close":26.44,"high":26.54,"low":26.14,"open":26.42,"volume":8199100},{"timestamp":1249997400,"date":"2009-08-11","index":8775,"close":25.9,"high":26.41,"low":25.77,"open":26.33,"volume":8745200},{"timestamp":1250083800,"date":"2009-08-12","index":8776,"close":26.22,"high":26.47,"low":25.75,"open":25.91,"volume":9024000},{"timestamp":1250170200,"date":"2009-08-13","index":8777,"close":26.26,"high":26.35,"low":25.71,"open":26.28,"volume":10621800}]},{"date":"2009-05-05","estimated":0.4,"reported":0.43,"pre":[{"timestamp":1240234200,"date":"2009-04-20","index":8696,"close":19.41,"high":20.01,"low":19.23,"open":20,"volume":14272900},{"timestamp":1240320600,"date":"2009-04-21","index":8697,"close":19.47,"high":19.51,"low":19.15,"open":19.22,"volume":11611000},{"timestamp":1240407000,"date":"2009-04-22","index":8698,"close":19.4,"high":19.74,"low":19,"open":19.3,"volume":15812000},{"timestamp":1240493400,"date":"2009-04-23","index":8699,"close":19.63,"high":19.73,"low":19.16,"open":19.42,"volume":14190400},{"timestamp":1240579800,"date":"2009-04-24","index":8700,"close":20.26,"high":20.46,"low":19.56,"open":19.84,"volume":16599400},{"timestamp":1240839000,"date":"2009-04-27","index":8701,"close":19.74,"high":20.15,"low":19.6,"open":19.62,"volume":17855500},{"timestamp":1240925400,"date":"2009-04-28","index":8702,"close":19.51,"high":19.79,"low":19.31,"open":19.6,"volume":23172500},{"timestamp":1241011800,"date":"2009-04-29","index":8703,"close":21.01,"high":21.43,"low":19.47,"open":19.68,"volume":28270400},{"timestamp":1241098200,"date":"2009-04-30","index":8704,"close":21.9,"high":22.57,"low":21.15,"open":21.28,"volume":36593300},{"timestamp":1241184600,"date":"2009-05-01","index":8705,"close":21.94,"high":21.98,"low":21.12,"open":21.76,"volume":15718000},{"timestamp":1241443800,"date":"2009-05-04","index":8706,"close":22.86,"high":22.9,"low":21.84,"open":22.01,"volume":17603700}],"post":[{"timestamp":1241530200,"date":"2009-05-05","index":8707,"close":23.15,"high":23.34,"low":22.66,"open":22.69,"volume":16806900},{"timestamp":1241616600,"date":"2009-05-06","index":8708,"close":25.87,"high":26.29,"low":24.66,"open":24.95,"volume":49777100},{"timestamp":1241703000,"date":"2009-05-07","index":8709,"close":25.33,"high":26.17,"low":24.98,"open":25.8,"volume":23981600},{"timestamp":1241789400,"date":"2009-05-08","index":8710,"close":25.46,"high":26,"low":25,"open":25.7,"volume":18172900},{"timestamp":1242048600,"date":"2009-05-11","index":8711,"close":24.71,"high":25.17,"low":24.68,"open":25.11,"volume":14656600},{"timestamp":1242135000,"date":"2009-05-12","index":8712,"close":24.32,"high":24.9,"low":23.9,"open":24.9,"volume":15536900},{"timestamp":1242221400,"date":"2009-05-13","index":8713,"close":23.6,"high":23.99,"low":23.43,"open":23.89,"volume":14055900},{"timestamp":1242307800,"date":"2009-05-14","index":8714,"close":23.48,"high":23.97,"low":23.27,"open":23.65,"volume":11893400},{"timestamp":1242394200,"date":"2009-05-15","index":8715,"close":23.41,"high":24.22,"low":23.27,"open":23.45,"volume":20991800},{"timestamp":1242653400,"date":"2009-05-18","index":8716,"close":24.21,"high":24.26,"low":23.55,"open":23.62,"volume":9355300},{"timestamp":1242739800,"date":"2009-05-19","index":8717,"close":23.82,"high":24.4,"low":23.75,"open":24.25,"volume":11906400}]},{"date":"2009-02-03","estimated":0.51,"reported":0.41,"pre":[{"timestamp":1232116200,"date":"2009-01-16","index":8633,"close":21.46,"high":22.14,"low":20.78,"open":21.67,"volume":16294800},{"timestamp":1232461800,"date":"2009-01-20","index":8634,"close":20.24,"high":21.66,"low":20.15,"open":21.46,"volume":19725000},{"timestamp":1232548200,"date":"2009-01-21","index":8635,"close":21.23,"high":21.31,"low":20.46,"open":20.84,"volume":17181900},{"timestamp":1232634600,"date":"2009-01-22","index":8636,"close":20.97,"high":21.2,"low":20.47,"open":20.79,"volume":16007900},{"timestamp":1232721000,"date":"2009-01-23","index":8637,"close":20.61,"high":20.97,"low":19.98,"open":20.43,"volume":15436900},{"timestamp":1232980200,"date":"2009-01-26","index":8638,"close":20.86,"high":21.42,"low":20.5,"open":21.08,"volume":10840400},{"timestamp":1233066600,"date":"2009-01-27","index":8639,"close":21.25,"high":21.5,"low":20.85,"open":20.91,"volume":12696600},{"timestamp":1233153000,"date":"2009-01-28","index":8640,"close":22.28,"high":22.4,"low":21.6,"open":21.64,"volume":13079500},{"timestamp":1233239400,"date":"2009-01-29","index":8641,"close":21.25,"high":22.02,"low":21.12,"open":21.93,"volume":11295500},{"timestamp":1233325800,"date":"2009-01-30","index":8642,"close":20.68,"high":21.65,"low":20.51,"open":21.31,"volume":15484400},{"timestamp":1233585000,"date":"2009-02-02","index":8643,"close":20.2,"high":20.5,"low":19.84,"open":20.08,"volume":16499500}],"post":[{"timestamp":1233671400,"date":"2009-02-03","index":8644,"close":20.62,"high":20.79,"low":19.76,"open":20.78,"volume":27402700},{"timestamp":1233757800,"date":"2009-02-04","index":8645,"close":19,"high":20.09,"low":18.71,"open":19.59,"volume":48826100},{"timestamp":1233844200,"date":"2009-02-05","index":8646,"close":18.71,"high":19.3,"low":18.17,"open":18.87,"volume":34993800},{"timestamp":1233930600,"date":"2009-02-06","index":8647,"close":19.45,"high":19.64,"low":18.65,"open":18.76,"volume":20471300},{"timestamp":1234189800,"date":"2009-02-09","index":8648,"close":19.44,"high":19.82,"low":19.1,"open":19.82,"volume":15404300},{"timestamp":1234276200,"date":"2009-02-10","index":8649,"close":18.76,"high":19.44,"low":18.64,"open":19.28,"volume":22253200},{"timestamp":1234362600,"date":"2009-02-11","index":8650,"close":18.5,"high":18.98,"low":18.26,"open":18.95,"volume":19154300},{"timestamp":1234449000,"date":"2009-02-12","index":8651,"close":18.83,"high":18.88,"low":18.03,"open":18.33,"volume":20367000},{"timestamp":1234535400,"date":"2009-02-13","index":8652,"close":18.52,"high":18.9,"low":18.4,"open":18.72,"volume":11804200},{"timestamp":1234881000,"date":"2009-02-17","index":8653,"close":17.84,"high":18.11,"low":17.72,"open":18.07,"volume":21996100},{"timestamp":1234967400,"date":"2009-02-18","index":8654,"close":17.63,"high":18.01,"low":17.53,"open":17.95,"volume":18669100}]},{"date":"2008-11-06","estimated":0.49,"reported":0.43,"pre":[{"timestamp":1224682200,"date":"2008-10-22","index":8574,"close":23.05,"high":24.68,"low":22.32,"open":24.68,"volume":20567900},{"timestamp":1224768600,"date":"2008-10-23","index":8575,"close":23.4,"high":23.64,"low":21.89,"open":22.94,"volume":17445800},{"timestamp":1224855000,"date":"2008-10-24","index":8576,"close":22.61,"high":23.2,"low":21.5,"open":21.74,"volume":16247600},{"timestamp":1225114200,"date":"2008-10-27","index":8577,"close":21.37,"high":22.55,"low":21.36,"open":22.02,"volume":15081300},{"timestamp":1225200600,"date":"2008-10-28","index":8578,"close":23.91,"high":24.23,"low":21.52,"open":21.99,"volume":21845500},{"timestamp":1225287000,"date":"2008-10-29","index":8579,"close":23.97,"high":25.4,"low":23.5,"open":23.75,"volume":17071300},{"timestamp":1225373400,"date":"2008-10-30","index":8580,"close":25.33,"high":25.55,"low":24.17,"open":24.92,"volume":14182600},{"timestamp":1225459800,"date":"2008-10-31","index":8581,"close":25.91,"high":26.47,"low":24.94,"open":25.02,"volume":17466700},{"timestamp":1225722600,"date":"2008-11-03","index":8582,"close":25.04,"high":25.85,"low":24.19,"open":25.85,"volume":19742300},{"timestamp":1225809000,"date":"2008-11-04","index":8583,"close":26.02,"high":26.24,"low":25.29,"open":25.29,"volume":16761900},{"timestamp":1225895400,"date":"2008-11-05","index":8584,"close":24.23,"high":25.97,"low":24.1,"open":25.91,"volume":15063300}],"post":[{"timestamp":1225981800,"date":"2008-11-06","index":8585,"close":22.81,"high":24.27,"low":22.32,"open":24.13,"volume":23027700},{"timestamp":1226068200,"date":"2008-11-07","index":8586,"close":23.36,"high":24.2,"low":21.41,"open":21.55,"volume":28705700},{"timestamp":1226327400,"date":"2008-11-10","index":8587,"close":22.08,"high":23.9,"low":21.66,"open":23.9,"volume":16363000},{"timestamp":1226413800,"date":"2008-11-11","index":8588,"close":21.78,"high":22.41,"low":20.49,"open":21.77,"volume":23171800},{"timestamp":1226500200,"date":"2008-11-12","index":8589,"close":20.16,"high":21.71,"low":20.03,"open":21.36,"volume":21258600},{"timestamp":1226586600,"date":"2008-11-13","index":8590,"close":21.65,"high":21.75,"low":19.58,"open":20.3,"volume":24066200},{"timestamp":1226673000,"date":"2008-11-14","index":8591,"close":21.08,"high":22.39,"low":20.94,"open":21.14,"volume":16888600},{"timestamp":1226932200,"date":"2008-11-17","index":8592,"close":19.74,"high":20.74,"low":19.58,"open":20.08,"volume":20652300},{"timestamp":1227018600,"date":"2008-11-18","index":8593,"close":20.67,"high":20.98,"low":19.86,"open":19.92,"volume":21954000},{"timestamp":1227105000,"date":"2008-11-19","index":8594,"close":19.94,"high":21.03,"low":19.93,"open":20.56,"volume":22433000},{"timestamp":1227191400,"date":"2008-11-20","index":8595,"close":18.73,"high":20.15,"low":18.6,"open":19.59,"volume":26921200}]},{"date":"2008-07-30","estimated":0.61,"reported":0.62,"pre":[{"timestamp":1216128600,"date":"2008-07-15","index":8504,"close":29.43,"high":29.78,"low":28.55,"open":28.82,"volume":16665800},{"timestamp":1216215000,"date":"2008-07-16","index":8505,"close":30.43,"high":30.6,"low":29.05,"open":29.5,"volume":18261000},{"timestamp":1216301400,"date":"2008-07-17","index":8506,"close":31.2,"high":31.23,"low":30.12,"open":30.5,"volume":17998800},{"timestamp":1216387800,"date":"2008-07-18","index":8507,"close":30.9,"high":31.29,"low":30.66,"open":31.29,"volume":14004500},{"timestamp":1216647000,"date":"2008-07-21","index":8508,"close":30.49,"high":31,"low":30.38,"open":30.96,"volume":9782000},{"timestamp":1216733400,"date":"2008-07-22","index":8509,"close":30.41,"high":30.55,"low":29.97,"open":30.42,"volume":21715300},{"timestamp":1216819800,"date":"2008-07-23","index":8510,"close":31.15,"high":31.19,"low":30.4,"open":30.62,"volume":13220100},{"timestamp":1216906200,"date":"2008-07-24","index":8511,"close":31.02,"high":31.48,"low":30.7,"open":31.14,"volume":11780800},{"timestamp":1216992600,"date":"2008-07-25","index":8512,"close":31.1,"high":31.52,"low":31,"open":31.22,"volume":12842800},{"timestamp":1217251800,"date":"2008-07-28","index":8513,"close":30.5,"high":31.33,"low":30.46,"open":31.33,"volume":13658900},{"timestamp":1217338200,"date":"2008-07-29","index":8514,"close":30.92,"high":31.12,"low":30.41,"open":30.6,"volume":13298000}],"post":[{"timestamp":1217424600,"date":"2008-07-30","index":8515,"close":31.67,"high":31.77,"low":30.89,"open":31.24,"volume":18219700},{"timestamp":1217511000,"date":"2008-07-31","index":8516,"close":30.35,"high":30.87,"low":30.13,"open":30.55,"volume":25577400},{"timestamp":1217597400,"date":"2008-08-01","index":8517,"close":30.08,"high":30.7,"low":29.83,"open":30.5,"volume":15120700},{"timestamp":1217856600,"date":"2008-08-04","index":8518,"close":30.37,"high":30.59,"low":30.05,"open":30.11,"volume":11445500},{"timestamp":1217943000,"date":"2008-08-05","index":8519,"close":31.31,"high":31.4,"low":30.4,"open":30.52,"volume":15540000},{"timestamp":1218029400,"date":"2008-08-06","index":8520,"close":31.42,"high":31.62,"low":30.84,"open":31.13,"volume":12841000},{"timestamp":1218115800,"date":"2008-08-07","index":8521,"close":30.92,"high":31.27,"low":30.92,"open":31.12,"volume":10696400},{"timestamp":1218202200,"date":"2008-08-08","index":8522,"close":32.03,"high":32.12,"low":30.95,"open":31,"volume":14759800},{"timestamp":1218461400,"date":"2008-08-11","index":8523,"close":32.8,"high":33.42,"low":31.84,"open":31.97,"volume":21907300},{"timestamp":1218547800,"date":"2008-08-12","index":8524,"close":32.16,"high":32.92,"low":32.06,"open":32.86,"volume":14848700},{"timestamp":1218634200,"date":"2008-08-13","index":8525,"close":31.74,"high":32.2,"low":31.52,"open":32.12,"volume":11051300}]},{"date":"2008-05-06","estimated":0.51,"reported":0.58,"pre":[{"timestamp":1208784600,"date":"2008-04-21","index":8445,"close":31.46,"high":31.5,"low":31.05,"open":31.1,"volume":8797300},{"timestamp":1208871000,"date":"2008-04-22","index":8446,"close":31.29,"high":31.42,"low":31.17,"open":31.39,"volume":8461400},{"timestamp":1208957400,"date":"2008-04-23","index":8447,"close":31.64,"high":31.68,"low":31.11,"open":31.47,"volume":15000000},{"timestamp":1209043800,"date":"2008-04-24","index":8448,"close":31.94,"high":32.2,"low":31.69,"open":31.85,"volume":12009500},{"timestamp":1209130200,"date":"2008-04-25","index":8449,"close":32.36,"high":32.45,"low":31.95,"open":32.04,"volume":11949900},{"timestamp":1209389400,"date":"2008-04-28","index":8450,"close":32.43,"high":32.61,"low":32.21,"open":32.55,"volume":7648600},{"timestamp":1209475800,"date":"2008-04-29","index":8451,"close":32.76,"high":32.88,"low":32.21,"open":32.32,"volume":10179700},{"timestamp":1209562200,"date":"2008-04-30","index":8452,"close":32.43,"high":33.03,"low":32.33,"open":32.78,"volume":13077000},{"timestamp":1209648600,"date":"2008-05-01","index":8453,"close":33.3,"high":33.42,"low":32.42,"open":32.45,"volume":12246700},{"timestamp":1209735000,"date":"2008-05-02","index":8454,"close":33.49,"high":33.8,"low":33.3,"open":33.5,"volume":8708000},{"timestamp":1209994200,"date":"2008-05-05","index":8455,"close":33.29,"high":33.72,"low":33.12,"open":33.72,"volume":10193300}],"post":[{"timestamp":1210080600,"date":"2008-05-06","index":8456,"close":33.73,"high":33.78,"low":32.79,"open":33.44,"volume":15123000},{"timestamp":1210167000,"date":"2008-05-07","index":8457,"close":34.7,"high":34.95,"low":34.05,"open":34.21,"volume":30876600},{"timestamp":1210253400,"date":"2008-05-08","index":8458,"close":34.56,"high":34.8,"low":34.33,"open":34.76,"volume":18859600},{"timestamp":1210339800,"date":"2008-05-09","index":8459,"close":34.3,"high":34.47,"low":34.03,"open":34.1,"volume":13434900},{"timestamp":1210599000,"date":"2008-05-12","index":8460,"close":34.77,"high":34.8,"low":34.04,"open":34.15,"volume":9176400},{"timestamp":1210685400,"date":"2008-05-13","index":8461,"close":34.33,"high":34.78,"low":34.22,"open":34.58,"volume":11067300},{"timestamp":1210771800,"date":"2008-05-14","index":8462,"close":34.8,"high":34.98,"low":34.33,"open":34.5,"volume":9867400},{"timestamp":1210858200,"date":"2008-05-15","index":8463,"close":34.99,"high":35,"low":34.52,"open":34.65,"volume":11357100},{"timestamp":1210944600,"date":"2008-05-16","index":8464,"close":34.91,"high":35.02,"low":34.47,"open":34.97,"volume":12728900},{"timestamp":1211203800,"date":"2008-05-19","index":8465,"close":34.72,"high":34.94,"low":34.47,"open":34.79,"volume":12365200},{"timestamp":1211290200,"date":"2008-05-20","index":8466,"close":34.09,"high":34.6,"low":33.98,"open":34.5,"volume":12635300}]},{"date":"2008-02-05","estimated":0.52,"reported":0.63,"pre":[{"timestamp":1200666600,"date":"2008-01-18","index":8382,"close":28.51,"high":29.31,"low":28.25,"open":29,"volume":16355300},{"timestamp":1201012200,"date":"2008-01-22","index":8383,"close":28.12,"high":28.48,"low":26.3,"open":27.18,"volume":20538100},{"timestamp":1201098600,"date":"2008-01-23","index":8384,"close":28.52,"high":28.54,"low":27.09,"open":27.1,"volume":22041300},{"timestamp":1201185000,"date":"2008-01-24","index":8385,"close":29.23,"high":29.31,"low":28.35,"open":28.58,"volume":14847200},{"timestamp":1201271400,"date":"2008-01-25","index":8386,"close":28.68,"high":29.86,"low":28.6,"open":29.53,"volume":11966600},{"timestamp":1201530600,"date":"2008-01-28","index":8387,"close":29.37,"high":29.47,"low":28.5,"open":28.75,"volume":10421800},{"timestamp":1201617000,"date":"2008-01-29","index":8388,"close":28.8,"high":29.2,"low":28.12,"open":28.73,"volume":23011500},{"timestamp":1201703400,"date":"2008-01-30","index":8389,"close":29.41,"high":29.98,"low":29.06,"open":29.06,"volume":16609200},{"timestamp":1201789800,"date":"2008-01-31","index":8390,"close":29.84,"high":30.17,"low":28.84,"open":29.04,"volume":15074200},{"timestamp":1201876200,"date":"2008-02-01","index":8391,"close":30.66,"high":30.8,"low":30.18,"open":30.75,"volume":13988600},{"timestamp":1202135400,"date":"2008-02-04","index":8392,"close":30.9,"high":31.05,"low":30.62,"open":31.05,"volume":11835300}],"post":[{"timestamp":1202221800,"date":"2008-02-05","index":8393,"close":30.07,"high":30.99,"low":30.05,"open":30.99,"volume":19217700},{"timestamp":1202308200,"date":"2008-02-06","index":8394,"close":31.5,"high":32.18,"low":31.1,"open":31.9,"volume":31176300},{"timestamp":1202394600,"date":"2008-02-07","index":8395,"close":31.72,"high":31.92,"low":31.11,"open":31.26,"volume":16612800},{"timestamp":1202481000,"date":"2008-02-08","index":8396,"close":32.12,"high":32.3,"low":31.61,"open":31.61,"volume":15161400},{"timestamp":1202740200,"date":"2008-02-11","index":8397,"close":31.93,"high":32.27,"low":31.52,"open":32.27,"volume":9082000},{"timestamp":1202826600,"date":"2008-02-12","index":8398,"close":32.03,"high":32.44,"low":31.77,"open":32.06,"volume":14314100},{"timestamp":1202913000,"date":"2008-02-13","index":8399,"close":32.78,"high":32.96,"low":32.07,"open":32.07,"volume":14445500},{"timestamp":1202999400,"date":"2008-02-14","index":8400,"close":32.32,"high":32.85,"low":32.16,"open":32.72,"volume":11997100},{"timestamp":1203085800,"date":"2008-02-15","index":8401,"close":32.49,"high":32.7,"low":32.03,"open":32.16,"volume":15225700},{"timestamp":1203431400,"date":"2008-02-19","index":8402,"close":32.19,"high":32.78,"low":32.12,"open":32.53,"volume":10609500},{"timestamp":1203517800,"date":"2008-02-20","index":8403,"close":32.58,"high":32.67,"low":31.89,"open":31.97,"volume":10207100}]},{"date":"2007-11-08","estimated":0.41,"reported":0.42,"pre":[{"timestamp":1193232600,"date":"2007-10-24","index":8323,"close":35.06,"high":35.11,"low":34.36,"open":34.55,"volume":7848700},{"timestamp":1193319000,"date":"2007-10-25","index":8324,"close":34.45,"high":35,"low":34.14,"open":34.98,"volume":10633300},{"timestamp":1193405400,"date":"2007-10-26","index":8325,"close":34.38,"high":34.72,"low":33.94,"open":34.62,"volume":11462400},{"timestamp":1193664600,"date":"2007-10-29","index":8326,"close":34.68,"high":34.81,"low":34.2,"open":34.49,"volume":7164000},{"timestamp":1193751000,"date":"2007-10-30","index":8327,"close":34.29,"high":34.57,"low":34.25,"open":34.48,"volume":4885800},{"timestamp":1193837400,"date":"2007-10-31","index":8328,"close":34.63,"high":34.73,"low":34.01,"open":34.01,"volume":7818200},{"timestamp":1193923800,"date":"2007-11-01","index":8329,"close":33.8,"high":34.71,"low":33.32,"open":34.51,"volume":11121700},{"timestamp":1194010200,"date":"2007-11-02","index":8330,"close":33.92,"high":34.26,"low":33.52,"open":34.26,"volume":8945500},{"timestamp":1194273000,"date":"2007-11-05","index":8331,"close":33.88,"high":34.26,"low":33.4,"open":33.4,"volume":7983900},{"timestamp":1194359400,"date":"2007-11-06","index":8332,"close":34.08,"high":34.18,"low":33.62,"open":33.86,"volume":6594500},{"timestamp":1194445800,"date":"2007-11-07","index":8333,"close":33.5,"high":34.03,"low":33.31,"open":33.53,"volume":7564100}],"post":[{"timestamp":1194532200,"date":"2007-11-08","index":8334,"close":33.63,"high":33.83,"low":32.89,"open":33.44,"volume":12136700},{"timestamp":1194618600,"date":"2007-11-09","index":8335,"close":32.74,"high":33.2,"low":32.06,"open":32.81,"volume":14932200},{"timestamp":1194877800,"date":"2007-11-12","index":8336,"close":32.02,"high":32.72,"low":32,"open":32,"volume":13316400},{"timestamp":1194964200,"date":"2007-11-13","index":8337,"close":33.01,"high":33.07,"low":32.06,"open":32.22,"volume":11447600},{"timestamp":1195050600,"date":"2007-11-14","index":8338,"close":31.86,"high":33.14,"low":31.75,"open":33.14,"volume":15313300},{"timestamp":1195137000,"date":"2007-11-15","index":8339,"close":32.4,"high":32.84,"low":31.75,"open":31.8,"volume":10539500},{"timestamp":1195223400,"date":"2007-11-16","index":8340,"close":32.53,"high":32.7,"low":32.01,"open":32.59,"volume":9347700},{"timestamp":1195482600,"date":"2007-11-19","index":8341,"close":31.25,"high":32.3,"low":31.15,"open":32.26,"volume":14612100},{"timestamp":1195569000,"date":"2007-11-20","index":8342,"close":31.55,"high":31.89,"low":31.02,"open":31.47,"volume":9425700},{"timestamp":1195655400,"date":"2007-11-21","index":8343,"close":31.5,"high":31.7,"low":31.12,"open":31.35,"volume":8661400},{"timestamp":1195828200,"date":"2007-11-23","index":8344,"close":31.84,"high":31.9,"low":31.49,"open":31.65,"volume":3548500}]},{"date":"2007-08-01","estimated":0.55,"reported":0.58,"pre":[{"timestamp":1184679000,"date":"2007-07-17","index":8253,"close":34.68,"high":34.87,"low":34.35,"open":34.44,"volume":11371400},{"timestamp":1184765400,"date":"2007-07-18","index":8254,"close":34.6,"high":34.78,"low":34.19,"open":34.56,"volume":10280800},{"timestamp":1184851800,"date":"2007-07-19","index":8255,"close":34.47,"high":34.83,"low":34.4,"open":34.66,"volume":8068900},{"timestamp":1184938200,"date":"2007-07-20","index":8256,"close":34.34,"high":34.56,"low":34.28,"open":34.46,"volume":10748100},{"timestamp":1185197400,"date":"2007-07-23","index":8257,"close":35.03,"high":35.23,"low":34.43,"open":34.45,"volume":11264900},{"timestamp":1185283800,"date":"2007-07-24","index":8258,"close":34.75,"high":35.38,"low":34.67,"open":34.95,"volume":10447200},{"timestamp":1185370200,"date":"2007-07-25","index":8259,"close":34.93,"high":35.19,"low":34.75,"open":34.91,"volume":10207300},{"timestamp":1185456600,"date":"2007-07-26","index":8260,"close":34.08,"high":34.9,"low":33.74,"open":34.76,"volume":15441300},{"timestamp":1185543000,"date":"2007-07-27","index":8261,"close":33.74,"high":34.38,"low":33.74,"open":34.14,"volume":12203200},{"timestamp":1185802200,"date":"2007-07-30","index":8262,"close":34.01,"high":34.15,"low":33.57,"open":33.98,"volume":11459800},{"timestamp":1185888600,"date":"2007-07-31","index":8263,"close":33,"high":34.07,"low":32.99,"open":34.01,"volume":15670600}],"post":[{"timestamp":1185975000,"date":"2007-08-01","index":8264,"close":33.83,"high":33.94,"low":32.75,"open":32.88,"volume":15048300},{"timestamp":1186061400,"date":"2007-08-02","index":8265,"close":34.36,"high":34.53,"low":33.69,"open":33.98,"volume":11475200},{"timestamp":1186147800,"date":"2007-08-03","index":8266,"close":33.9,"high":34.62,"low":33.84,"open":34.14,"volume":12642500},{"timestamp":1186407000,"date":"2007-08-06","index":8267,"close":34.3,"high":34.39,"low":33.83,"open":34,"volume":14263800},{"timestamp":1186493400,"date":"2007-08-07","index":8268,"close":34.55,"high":34.85,"low":33.85,"open":33.95,"volume":14309900},{"timestamp":1186579800,"date":"2007-08-08","index":8269,"close":34.29,"high":34.93,"low":33.85,"open":34.6,"volume":13078200},{"timestamp":1186666200,"date":"2007-08-09","index":8270,"close":33,"high":34.2,"low":33,"open":33.83,"volume":14932200},{"timestamp":1186752600,"date":"2007-08-10","index":8271,"close":33.16,"high":33.42,"low":32.07,"open":32.57,"volume":15404100},{"timestamp":1187011800,"date":"2007-08-13","index":8272,"close":33.24,"high":33.74,"low":33.13,"open":33.34,"volume":8596100},{"timestamp":1187098200,"date":"2007-08-14","index":8273,"close":32.36,"high":33.5,"low":32.13,"open":33.24,"volume":11502700},{"timestamp":1187184600,"date":"2007-08-15","index":8274,"close":31.71,"high":32.64,"low":31.63,"open":32.3,"volume":12764000}]},{"date":"2007-05-08","estimated":0.38,"reported":0.43,"pre":[{"timestamp":1177335000,"date":"2007-04-23","index":8194,"close":34.61,"high":34.82,"low":34.56,"open":34.72,"volume":6981551},{"timestamp":1177421400,"date":"2007-04-24","index":8195,"close":34.44,"high":34.76,"low":34.42,"open":34.63,"volume":6938976},{"timestamp":1177507800,"date":"2007-04-25","index":8196,"close":34.84,"high":34.95,"low":34.39,"open":34.6,"volume":9223923},{"timestamp":1177594200,"date":"2007-04-26","index":8197,"close":34.7,"high":34.99,"low":34.5,"open":34.7,"volume":7538976},{"timestamp":1177680600,"date":"2007-04-27","index":8198,"close":34.51,"high":34.66,"low":34.32,"open":34.53,"volume":6210340},{"timestamp":1177939800,"date":"2007-04-30","index":8199,"close":34.51,"high":34.67,"low":34.23,"open":34.55,"volume":10169589},{"timestamp":1178026200,"date":"2007-05-01","index":8200,"close":34.99,"high":35.02,"low":34.62,"open":34.62,"volume":11095590},{"timestamp":1178112600,"date":"2007-05-02","index":8201,"close":35.22,"high":35.51,"low":34.92,"open":34.97,"volume":12028383},{"timestamp":1178199000,"date":"2007-05-03","index":8202,"close":35.21,"high":35.52,"low":35.14,"open":35.25,"volume":8324886},{"timestamp":1178285400,"date":"2007-05-04","index":8203,"close":35.37,"high":35.67,"low":35.23,"open":35.27,"volume":7428890},{"timestamp":1178544600,"date":"2007-05-07","index":8204,"close":35.57,"high":35.81,"low":35.44,"open":35.49,"volume":8703497}],"post":[{"timestamp":1178631000,"date":"2007-05-08","index":8205,"close":36.06,"high":36.08,"low":35.53,"open":35.68,"volume":15504815},{"timestamp":1178717400,"date":"2007-05-09","index":8206,"close":35.63,"high":35.84,"low":35.22,"open":35.56,"volume":14108870},{"timestamp":1178803800,"date":"2007-05-10","index":8207,"close":35.21,"high":35.5,"low":35.07,"open":35.36,"volume":9787633},{"timestamp":1178890200,"date":"2007-05-11","index":8208,"close":35.58,"high":35.68,"low":35.25,"open":35.26,"volume":7581348},{"timestamp":1179149400,"date":"2007-05-14","index":8209,"close":35.49,"high":35.76,"low":35.4,"open":35.58,"volume":6719108},{"timestamp":1179235800,"date":"2007-05-15","index":8210,"close":35.45,"high":35.85,"low":35.41,"open":35.64,"volume":7869742},{"timestamp":1179322200,"date":"2007-05-16","index":8211,"close":35.52,"high":35.69,"low":35.3,"open":35.64,"volume":8476330},{"timestamp":1179408600,"date":"2007-05-17","index":8212,"close":35.5,"high":35.74,"low":35.31,"open":35.47,"volume":6849569},{"timestamp":1179495000,"date":"2007-05-18","index":8213,"close":35.53,"high":35.7,"low":35.35,"open":35.62,"volume":10987734},{"timestamp":1179754200,"date":"2007-05-21","index":8214,"close":35.95,"high":36.26,"low":35.49,"open":35.51,"volume":12149012},{"timestamp":1179840600,"date":"2007-05-22","index":8215,"close":35.78,"high":36.2,"low":35.61,"open":36.2,"volume":7247238}]},{"date":"2007-02-07","estimated":0.39,"reported":0.49,"pre":[{"timestamp":1169562600,"date":"2007-01-23","index":8132,"close":35.1,"high":35.16,"low":34.53,"open":34.55,"volume":11278865},{"timestamp":1169649000,"date":"2007-01-24","index":8133,"close":34.87,"high":35.27,"low":34.79,"open":35.1,"volume":10761683},{"timestamp":1169735400,"date":"2007-01-25","index":8134,"close":34.47,"high":34.94,"low":34.41,"open":34.87,"volume":9584693},{"timestamp":1169821800,"date":"2007-01-26","index":8135,"close":34.08,"high":34.6,"low":34,"open":34.53,"volume":10533604},{"timestamp":1170081000,"date":"2007-01-29","index":8136,"close":34.21,"high":34.6,"low":33.98,"open":34.03,"volume":11190370},{"timestamp":1170167400,"date":"2007-01-30","index":8137,"close":34.57,"high":34.62,"low":34.15,"open":34.17,"volume":6639736},{"timestamp":1170253800,"date":"2007-01-31","index":8138,"close":34.7,"high":34.78,"low":34.54,"open":34.67,"volume":9058895},{"timestamp":1170340200,"date":"2007-02-01","index":8139,"close":34.54,"high":34.68,"low":34.42,"open":34.62,"volume":8158236},{"timestamp":1170426600,"date":"2007-02-02","index":8140,"close":34.71,"high":34.9,"low":34.53,"open":34.55,"volume":7773239},{"timestamp":1170685800,"date":"2007-02-05","index":8141,"close":34.78,"high":35.01,"low":34.68,"open":34.92,"volume":8992296},{"timestamp":1170772200,"date":"2007-02-06","index":8142,"close":34.71,"high":34.98,"low":34.61,"open":34.93,"volume":7906944}],"post":[{"timestamp":1170858600,"date":"2007-02-07","index":8143,"close":35,"high":35.11,"low":34.72,"open":34.87,"volume":12159250},{"timestamp":1170945000,"date":"2007-02-08","index":8144,"close":34.81,"high":35.6,"low":34.48,"open":35.55,"volume":20736442},{"timestamp":1171031400,"date":"2007-02-09","index":8145,"close":33.9,"high":34.82,"low":33.46,"open":34.72,"volume":19246224},{"timestamp":1171290600,"date":"2007-02-12","index":8146,"close":33.46,"high":34.19,"low":33.31,"open":34.06,"volume":18015509},{"timestamp":1171377000,"date":"2007-02-13","index":8147,"close":34.12,"high":34.15,"low":33.47,"open":33.61,"volume":13023822},{"timestamp":1171463400,"date":"2007-02-14","index":8148,"close":34.28,"high":34.35,"low":34.05,"open":34.11,"volume":11996452},{"timestamp":1171549800,"date":"2007-02-15","index":8149,"close":34.2,"high":34.26,"low":33.71,"open":34.23,"volume":11198682},{"timestamp":1171636200,"date":"2007-02-16","index":8150,"close":34.42,"high":34.44,"low":33.95,"open":34.21,"volume":9634871},{"timestamp":1171981800,"date":"2007-02-20","index":8151,"close":34.58,"high":34.66,"low":34.2,"open":34.35,"volume":8818246},{"timestamp":1172068200,"date":"2007-02-21","index":8152,"close":34.67,"high":34.76,"low":34.28,"open":34.36,"volume":8346782},{"timestamp":1172154600,"date":"2007-02-22","index":8153,"close":34.69,"high":34.76,"low":34.49,"open":34.6,"volume":7762392}]},{"date":"2006-11-09","estimated":0.34,"reported":0.36,"pre":[{"timestamp":1161783000,"date":"2006-10-25","index":8073,"close":30.78,"high":31.12,"low":30.58,"open":31.04,"volume":7588951},{"timestamp":1161869400,"date":"2006-10-26","index":8074,"close":31.55,"high":31.55,"low":30.88,"open":30.93,"volume":10390775},{"timestamp":1161955800,"date":"2006-10-27","index":8075,"close":31.3,"high":31.56,"low":31.15,"open":31.41,"volume":6836999},{"timestamp":1162218600,"date":"2006-10-30","index":8076,"close":31.43,"high":31.48,"low":30.98,"open":31.26,"volume":4642575},{"timestamp":1162305000,"date":"2006-10-31","index":8077,"close":31.04,"high":31.45,"low":30.91,"open":31.4,"volume":7538368},{"timestamp":1162391400,"date":"2006-11-01","index":8078,"close":31.3,"high":31.43,"low":31.04,"open":31.12,"volume":8549113},{"timestamp":1162477800,"date":"2006-11-02","index":8079,"close":31.27,"high":31.38,"low":30.97,"open":31.27,"volume":5225849},{"timestamp":1162564200,"date":"2006-11-03","index":8080,"close":31.46,"high":31.54,"low":31.26,"open":31.4,"volume":8646528},{"timestamp":1162823400,"date":"2006-11-06","index":8081,"close":32.02,"high":32.04,"low":31.51,"open":31.57,"volume":11381855},{"timestamp":1162909800,"date":"2006-11-07","index":8082,"close":32.41,"high":32.57,"low":31.98,"open":32.05,"volume":11923771},{"timestamp":1162996200,"date":"2006-11-08","index":8083,"close":32.65,"high":32.79,"low":32.03,"open":32.26,"volume":7121338}],"post":[{"timestamp":1163082600,"date":"2006-11-09","index":8084,"close":33.13,"high":33.39,"low":32.55,"open":32.94,"volume":19937253},{"timestamp":1163169000,"date":"2006-11-10","index":8085,"close":31.96,"high":32.41,"low":31.31,"open":32.31,"volume":25368880},{"timestamp":1163428200,"date":"2006-11-13","index":8086,"close":31.82,"high":31.91,"low":31.27,"open":31.86,"volume":11938773},{"timestamp":1163514600,"date":"2006-11-14","index":8087,"close":32.09,"high":32.16,"low":31.48,"open":32.03,"volume":12770502},{"timestamp":1163601000,"date":"2006-11-15","index":8088,"close":32.25,"high":32.33,"low":31.9,"open":31.99,"volume":10721237},{"timestamp":1163687400,"date":"2006-11-16","index":8089,"close":32.61,"high":32.65,"low":32.25,"open":32.5,"volume":8678966},{"timestamp":1163773800,"date":"2006-11-17","index":8090,"close":32.5,"high":32.76,"low":32.45,"open":32.61,"volume":10251191},{"timestamp":1164033000,"date":"2006-11-20","index":8091,"close":32.67,"high":32.67,"low":32.43,"open":32.55,"volume":11202331},{"timestamp":1164119400,"date":"2006-11-21","index":8092,"close":32.78,"high":32.92,"low":32.55,"open":32.6,"volume":5803447},{"timestamp":1164205800,"date":"2006-11-22","index":8093,"close":32.54,"high":32.83,"low":32.33,"open":32.78,"volume":8421591},{"timestamp":1164378600,"date":"2006-11-24","index":8094,"close":32.47,"high":32.61,"low":32.2,"open":32.3,"volume":2679473}]},{"date":"2006-08-09","estimated":0.44,"reported":0.53,"pre":[{"timestamp":1153834200,"date":"2006-07-25","index":8008,"close":29.08,"high":29.22,"low":28.57,"open":28.81,"volume":8081196},{"timestamp":1153920600,"date":"2006-07-26","index":8009,"close":28.94,"high":29.25,"low":28.83,"open":29.05,"volume":8281703},{"timestamp":1154007000,"date":"2006-07-27","index":8010,"close":28.82,"high":29.24,"low":28.78,"open":29.24,"volume":10630005},{"timestamp":1154093400,"date":"2006-07-28","index":8011,"close":29.3,"high":29.39,"low":28.86,"open":28.98,"volume":14853827},{"timestamp":1154352600,"date":"2006-07-31","index":8012,"close":29.29,"high":29.33,"low":29,"open":29.15,"volume":9415915},{"timestamp":1154439000,"date":"2006-08-01","index":8013,"close":28.95,"high":29.35,"low":28.92,"open":29.25,"volume":9992701},{"timestamp":1154525400,"date":"2006-08-02","index":8014,"close":29.4,"high":29.52,"low":28.91,"open":28.93,"volume":8592195},{"timestamp":1154611800,"date":"2006-08-03","index":8015,"close":29.63,"high":29.69,"low":28.99,"open":29.11,"volume":8253523},{"timestamp":1154698200,"date":"2006-08-04","index":8016,"close":29.5,"high":29.71,"low":29.2,"open":29.67,"volume":10043082},{"timestamp":1154957400,"date":"2006-08-07","index":8017,"close":28.99,"high":29.5,"low":28.79,"open":29.5,"volume":10644703},{"timestamp":1155043800,"date":"2006-08-08","index":8018,"close":28.59,"high":29.29,"low":28.38,"open":29.1,"volume":12581450}],"post":[{"timestamp":1155130200,"date":"2006-08-09","index":8019,"close":28.44,"high":29.64,"low":28.4,"open":29.59,"volume":18942828},{"timestamp":1155216600,"date":"2006-08-10","index":8020,"close":29.18,"high":29.33,"low":28.3,"open":28.36,"volume":17259605},{"timestamp":1155303000,"date":"2006-08-11","index":8021,"close":29.03,"high":29.28,"low":28.83,"open":29.22,"volume":6915459},{"timestamp":1155562200,"date":"2006-08-14","index":8022,"close":29.12,"high":29.4,"low":29.04,"open":29.13,"volume":8793817},{"timestamp":1155648600,"date":"2006-08-15","index":8023,"close":29.24,"high":29.36,"low":29.08,"open":29.25,"volume":7611049},{"timestamp":1155735000,"date":"2006-08-16","index":8024,"close":29.31,"high":29.36,"low":29.16,"open":29.31,"volume":9914242},{"timestamp":1155821400,"date":"2006-08-17","index":8025,"close":29.5,"high":29.59,"low":29.16,"open":29.2,"volume":6190775},{"timestamp":1155907800,"date":"2006-08-18","index":8026,"close":29.51,"high":29.57,"low":29.24,"open":29.57,"volume":6821490},{"timestamp":1156167000,"date":"2006-08-21","index":8027,"close":29.57,"high":29.57,"low":29.28,"open":29.5,"volume":6809934},{"timestamp":1156253400,"date":"2006-08-22","index":8028,"close":29.24,"high":29.64,"low":29.11,"open":29.57,"volume":14945869},{"timestamp":1156339800,"date":"2006-08-23","index":8029,"close":28.8,"high":29.4,"low":28.62,"open":29.22,"volume":9195236}]},{"date":"2006-05-09","estimated":0.31,"reported":0.37,"pre":[{"timestamp":1145885400,"date":"2006-04-24","index":7944,"close":26.9,"high":26.97,"low":26.39,"open":26.45,"volume":6906842},{"timestamp":1145971800,"date":"2006-04-25","index":7945,"close":26.64,"high":27.17,"low":26.51,"open":27.06,"volume":8157628},{"timestamp":1146058200,"date":"2006-04-26","index":7946,"close":26.83,"high":27.07,"low":26.62,"open":26.64,"volume":6620476},{"timestamp":1146144600,"date":"2006-04-27","index":7947,"close":27.39,"high":27.47,"low":26.64,"open":26.64,"volume":9712823},{"timestamp":1146231000,"date":"2006-04-28","index":7948,"close":27.58,"high":27.77,"low":27.28,"open":27.34,"volume":11729042},{"timestamp":1146490200,"date":"2006-05-01","index":7949,"close":27.3,"high":27.8,"low":27.26,"open":27.63,"volume":8388444},{"timestamp":1146576600,"date":"2006-05-02","index":7950,"close":27.51,"high":27.65,"low":27.4,"open":27.52,"volume":6899240},{"timestamp":1146663000,"date":"2006-05-03","index":7951,"close":27.73,"high":27.78,"low":27.51,"open":27.57,"volume":8559351},{"timestamp":1146749400,"date":"2006-05-04","index":7952,"close":28.02,"high":28.05,"low":27.78,"open":27.78,"volume":7910492},{"timestamp":1146835800,"date":"2006-05-05","index":7953,"close":28.7,"high":28.76,"low":28.12,"open":28.12,"volume":52736138},{"timestamp":1147095000,"date":"2006-05-08","index":7954,"close":28.38,"high":28.92,"low":28.22,"open":28.9,"volume":27962190}],"post":[{"timestamp":1147181400,"date":"2006-05-09","index":7955,"close":29.18,"high":29.2,"low":28.39,"open":28.46,"volume":18452103},{"timestamp":1147267800,"date":"2006-05-10","index":7956,"close":29.7,"high":29.78,"low":29.18,"open":29.4,"volume":21400405},{"timestamp":1147354200,"date":"2006-05-11","index":7957,"close":29.4,"high":29.54,"low":29.12,"open":29.45,"volume":14666194},{"timestamp":1147440600,"date":"2006-05-12","index":7958,"close":29.5,"high":29.58,"low":29.21,"open":29.4,"volume":12967461},{"timestamp":1147699800,"date":"2006-05-15","index":7959,"close":29.59,"high":29.59,"low":29.32,"open":29.35,"volume":11148099},{"timestamp":1147786200,"date":"2006-05-16","index":7960,"close":29.94,"high":30.04,"low":29.47,"open":29.57,"volume":14396553},{"timestamp":1147872600,"date":"2006-05-17","index":7961,"close":29.36,"high":29.89,"low":29.25,"open":29.87,"volume":15452610},{"timestamp":1147959000,"date":"2006-05-18","index":7962,"close":29.2,"high":29.53,"low":28.79,"open":29.36,"volume":13824126},{"timestamp":1148045400,"date":"2006-05-19","index":7963,"close":29.74,"high":29.99,"low":29.23,"open":29.3,"volume":14111404},{"timestamp":1148304600,"date":"2006-05-22","index":7964,"close":29.59,"high":29.91,"low":29.45,"open":29.69,"volume":12137658},{"timestamp":1148391000,"date":"2006-05-23","index":7965,"close":29.82,"high":30.04,"low":29.55,"open":29.69,"volume":10522352}]},{"date":"2006-02-06","estimated":0.3,"reported":0.35,"pre":[{"timestamp":1137767400,"date":"2006-01-20","index":7880,"close":25.37,"high":26.14,"low":25.25,"open":25.75,"volume":19239838},{"timestamp":1138026600,"date":"2006-01-23","index":7881,"close":25.18,"high":25.45,"low":24.91,"open":25.4,"volume":11466295},{"timestamp":1138113000,"date":"2006-01-24","index":7882,"close":25.64,"high":25.78,"low":25.25,"open":25.25,"volume":22468525},{"timestamp":1138199400,"date":"2006-01-25","index":7883,"close":25.1,"high":25.85,"low":25.01,"open":25.84,"volume":33507755},{"timestamp":1138285800,"date":"2006-01-26","index":7884,"close":24.74,"high":25.23,"low":24.56,"open":25.16,"volume":32957324},{"timestamp":1138372200,"date":"2006-01-27","index":7885,"close":24.74,"high":24.94,"low":24.65,"open":24.82,"volume":11889407},{"timestamp":1138631400,"date":"2006-01-30","index":7886,"close":25.12,"high":25.23,"low":24.84,"open":24.88,"volume":20834364},{"timestamp":1138717800,"date":"2006-01-31","index":7887,"close":24.97,"high":25.17,"low":24.89,"open":25.16,"volume":16210846},{"timestamp":1138804200,"date":"2006-02-01","index":7888,"close":24.93,"high":25,"low":24.81,"open":24.81,"volume":12136746},{"timestamp":1138890600,"date":"2006-02-02","index":7889,"close":24.76,"high":24.83,"low":24.66,"open":24.81,"volume":10782463},{"timestamp":1138977000,"date":"2006-02-03","index":7890,"close":24.67,"high":24.77,"low":24.56,"open":24.64,"volume":12187836}],"post":[{"timestamp":1139236200,"date":"2006-02-06","index":7891,"close":24.62,"high":25.01,"low":24.62,"open":24.86,"volume":12514344},{"timestamp":1139322600,"date":"2006-02-07","index":7892,"close":26.34,"high":26.52,"low":25.16,"open":25.22,"volume":48682615},{"timestamp":1139409000,"date":"2006-02-08","index":7893,"close":26.54,"high":26.67,"low":26.24,"open":26.3,"volume":24842879},{"timestamp":1139495400,"date":"2006-02-09","index":7894,"close":26.36,"high":26.5,"low":26.21,"open":26.5,"volume":14052205},{"timestamp":1139581800,"date":"2006-02-10","index":7895,"close":26.32,"high":26.4,"low":26.11,"open":26.25,"volume":10365535},{"timestamp":1139841000,"date":"2006-02-13","index":7896,"close":26.05,"high":26.4,"low":25.9,"open":26.32,"volume":9759250},{"timestamp":1139927400,"date":"2006-02-14","index":7897,"close":26.39,"high":26.39,"low":26.13,"open":26.2,"volume":12130461},{"timestamp":1140013800,"date":"2006-02-15","index":7898,"close":26.52,"high":26.55,"low":26.26,"open":26.39,"volume":12259605},{"timestamp":1140100200,"date":"2006-02-16","index":7899,"close":26.68,"high":26.73,"low":26.44,"open":26.54,"volume":11117283},{"timestamp":1140186600,"date":"2006-02-17","index":7900,"close":26.55,"high":26.82,"low":26.47,"open":26.68,"volume":8212671},{"timestamp":1140532200,"date":"2006-02-21","index":7901,"close":26.79,"high":26.91,"low":26.15,"open":26.15,"volume":10791384}]},{"date":"2005-11-17","estimated":0.18,"reported":0.23,"pre":[{"timestamp":1130941800,"date":"2005-11-02","index":7827,"close":24.48,"high":24.53,"low":24.23,"open":24.27,"volume":7455449},{"timestamp":1131028200,"date":"2005-11-03","index":7828,"close":24.56,"high":24.66,"low":24.3,"open":24.64,"volume":9572833},{"timestamp":1131114600,"date":"2005-11-04","index":7829,"close":24.48,"high":24.71,"low":24.26,"open":24.66,"volume":6894273},{"timestamp":1131373800,"date":"2005-11-07","index":7830,"close":24.82,"high":24.86,"low":24.53,"open":24.66,"volume":7903903},{"timestamp":1131460200,"date":"2005-11-08","index":7831,"close":24.82,"high":24.92,"low":24.73,"open":24.83,"volume":7530765},{"timestamp":1131546600,"date":"2005-11-09","index":7832,"close":25.08,"high":25.2,"low":24.82,"open":24.82,"volume":8767968},{"timestamp":1131633000,"date":"2005-11-10","index":7833,"close":25.36,"high":25.45,"low":25.05,"open":25.06,"volume":7589356},{"timestamp":1131719400,"date":"2005-11-11","index":7834,"close":25.51,"high":25.65,"low":25.28,"open":25.36,"volume":8285251},{"timestamp":1131978600,"date":"2005-11-14","index":7835,"close":25.66,"high":25.84,"low":25.4,"open":25.45,"volume":10538773},{"timestamp":1132065000,"date":"2005-11-15","index":7836,"close":25.71,"high":25.76,"low":25.35,"open":25.58,"volume":10909072},{"timestamp":1132151400,"date":"2005-11-16","index":7837,"close":25.5,"high":25.81,"low":25.26,"open":25.67,"volume":8954688}],"post":[{"timestamp":1132237800,"date":"2005-11-17","index":7838,"close":25.64,"high":25.75,"low":25.35,"open":25.39,"volume":9867207},{"timestamp":1132324200,"date":"2005-11-18","index":7839,"close":24.86,"high":25.33,"low":24.68,"open":25.16,"volume":20652813},{"timestamp":1132583400,"date":"2005-11-21","index":7840,"close":24.71,"high":24.83,"low":24.43,"open":24.71,"volume":9386619},{"timestamp":1132669800,"date":"2005-11-22","index":7841,"close":24.6,"high":24.66,"low":24.4,"open":24.58,"volume":9305626},{"timestamp":1132756200,"date":"2005-11-23","index":7842,"close":24.62,"high":24.81,"low":24.57,"open":24.79,"volume":7699037},{"timestamp":1132929000,"date":"2005-11-25","index":7843,"close":24.71,"high":24.85,"low":24.62,"open":24.68,"volume":2120324},{"timestamp":1133188200,"date":"2005-11-28","index":7844,"close":24.68,"high":24.86,"low":24.5,"open":24.85,"volume":5972022},{"timestamp":1133274600,"date":"2005-11-29","index":7845,"close":24.74,"high":24.9,"low":24.66,"open":24.72,"volume":7616827},{"timestamp":1133361000,"date":"2005-11-30","index":7846,"close":24.59,"high":24.76,"low":24.47,"open":24.76,"volume":9724785},{"timestamp":1133447400,"date":"2005-12-01","index":7847,"close":24.62,"high":24.77,"low":24.56,"open":24.71,"volume":7982666},{"timestamp":1133533800,"date":"2005-12-02","index":7848,"close":24.54,"high":24.66,"low":24.48,"open":24.55,"volume":5777800}]},{"date":"2005-08-09","estimated":0.38,"reported":0.42,"pre":[{"timestamp":1122298200,"date":"2005-07-25","index":7756,"close":25.29,"high":25.58,"low":25.24,"open":25.48,"volume":3796959},{"timestamp":1122384600,"date":"2005-07-26","index":7757,"close":25.53,"high":25.8,"low":25.31,"open":25.37,"volume":6003041},{"timestamp":1122471000,"date":"2005-07-27","index":7758,"close":25.48,"high":25.84,"low":25.26,"open":25.84,"volume":5697922},{"timestamp":1122557400,"date":"2005-07-28","index":7759,"close":25.6,"high":25.76,"low":25.35,"open":25.35,"volume":4331576},{"timestamp":1122643800,"date":"2005-07-29","index":7760,"close":25.29,"high":25.63,"low":25.28,"open":25.54,"volume":3809529},{"timestamp":1122903000,"date":"2005-08-01","index":7761,"close":25.26,"high":25.44,"low":25.18,"open":25.29,"volume":5378510},{"timestamp":1122989400,"date":"2005-08-02","index":7762,"close":25.21,"high":25.3,"low":25.11,"open":25.23,"volume":4827369},{"timestamp":1123075800,"date":"2005-08-03","index":7763,"close":25.42,"high":25.8,"low":25.18,"open":25.32,"volume":7814597},{"timestamp":1123162200,"date":"2005-08-04","index":7764,"close":25.27,"high":25.48,"low":25.21,"open":25.4,"volume":4038925},{"timestamp":1123248600,"date":"2005-08-05","index":7765,"close":25.14,"high":25.24,"low":24.96,"open":25.16,"volume":3974252},{"timestamp":1123507800,"date":"2005-08-08","index":7766,"close":25.07,"high":25.41,"low":24.95,"open":25.11,"volume":4148910}],"post":[{"timestamp":1123594200,"date":"2005-08-09","index":7767,"close":25.79,"high":25.91,"low":25.29,"open":25.29,"volume":10838824},{"timestamp":1123680600,"date":"2005-08-10","index":7768,"close":25.13,"high":25.6,"low":24.93,"open":25.25,"volume":12615408},{"timestamp":1123767000,"date":"2005-08-11","index":7769,"close":25.53,"high":25.55,"low":25.06,"open":25.06,"volume":8425342},{"timestamp":1123853400,"date":"2005-08-12","index":7770,"close":25.41,"high":25.53,"low":25.18,"open":25.48,"volume":6488596},{"timestamp":1124112600,"date":"2005-08-15","index":7771,"close":25.82,"high":25.91,"low":25.37,"open":25.5,"volume":9071870},{"timestamp":1124199000,"date":"2005-08-16","index":7772,"close":25.91,"high":26,"low":25.73,"open":25.85,"volume":8494171},{"timestamp":1124285400,"date":"2005-08-17","index":7773,"close":25.94,"high":26.11,"low":25.72,"open":25.82,"volume":5834161},{"timestamp":1124371800,"date":"2005-08-18","index":7774,"close":25.73,"high":25.91,"low":25.66,"open":25.82,"volume":6346275},{"timestamp":1124458200,"date":"2005-08-19","index":7775,"close":25.62,"high":25.85,"low":25.57,"open":25.75,"volume":5775773},{"timestamp":1124717400,"date":"2005-08-22","index":7776,"close":25.38,"high":25.62,"low":25.16,"open":25.56,"volume":9462848},{"timestamp":1124803800,"date":"2005-08-23","index":7777,"close":25.45,"high":25.5,"low":25.21,"open":25.28,"volume":7162494}]},{"date":"2005-05-11","estimated":0.32,"reported":0.32,"pre":[{"timestamp":1114522200,"date":"2005-04-26","index":7694,"close":26.44,"high":26.75,"low":26.44,"open":26.74,"volume":5807603},{"timestamp":1114608600,"date":"2005-04-27","index":7695,"close":26.48,"high":26.54,"low":26.15,"open":26.34,"volume":5511100},{"timestamp":1114695000,"date":"2005-04-28","index":7696,"close":25.55,"high":26.33,"low":25.47,"open":26.24,"volume":9948099},{"timestamp":1114781400,"date":"2005-04-29","index":7697,"close":26.04,"high":26.04,"low":25.36,"open":25.7,"volume":8371313},{"timestamp":1115040600,"date":"2005-05-02","index":7698,"close":25.97,"high":26.36,"low":25.76,"open":26.21,"volume":6490218},{"timestamp":1115127000,"date":"2005-05-03","index":7699,"close":25.9,"high":26.09,"low":25.67,"open":25.97,"volume":7073492},{"timestamp":1115213400,"date":"2005-05-04","index":7700,"close":26.43,"high":26.46,"low":25.83,"open":25.9,"volume":5219260},{"timestamp":1115299800,"date":"2005-05-05","index":7701,"close":26.35,"high":26.6,"low":26.27,"open":26.34,"volume":4437608},{"timestamp":1115386200,"date":"2005-05-06","index":7702,"close":26.53,"high":26.78,"low":26.45,"open":26.59,"volume":5810137},{"timestamp":1115645400,"date":"2005-05-09","index":7703,"close":26.69,"high":26.81,"low":26.59,"open":26.59,"volume":5957932},{"timestamp":1115731800,"date":"2005-05-10","index":7704,"close":26.59,"high":26.7,"low":26.32,"open":26.54,"volume":5368880}],"post":[{"timestamp":1115818200,"date":"2005-05-11","index":7705,"close":26.31,"high":27.4,"low":25.9,"open":26.62,"volume":10819260},{"timestamp":1115904600,"date":"2005-05-12","index":7706,"close":26.39,"high":26.72,"low":26.26,"open":26.59,"volume":7838419},{"timestamp":1115991000,"date":"2005-05-13","index":7707,"close":26.64,"high":26.73,"low":26.4,"open":26.55,"volume":7178104},{"timestamp":1116250200,"date":"2005-05-16","index":7708,"close":26.7,"high":26.8,"low":26.57,"open":26.68,"volume":6104815},{"timestamp":1116336600,"date":"2005-05-17","index":7709,"close":26.91,"high":27.03,"low":26.55,"open":26.59,"volume":6307755},{"timestamp":1116423000,"date":"2005-05-18","index":7710,"close":27.13,"high":27.23,"low":26.79,"open":27.07,"volume":7473999},{"timestamp":1116509400,"date":"2005-05-19","index":7711,"close":27.56,"high":27.64,"low":27.28,"open":27.32,"volume":6661227},{"timestamp":1116595800,"date":"2005-05-20","index":7712,"close":27.45,"high":27.62,"low":27.42,"open":27.62,"volume":6157121},{"timestamp":1116855000,"date":"2005-05-23","index":7713,"close":27.18,"high":27.45,"low":27.16,"open":27.4,"volume":8412671},{"timestamp":1116941400,"date":"2005-05-24","index":7714,"close":27.29,"high":27.37,"low":27.05,"open":27.08,"volume":6050380},{"timestamp":1117027800,"date":"2005-05-25","index":7715,"close":27.28,"high":27.38,"low":26.93,"open":27.04,"volume":6817841}]},{"date":"2005-01-31","estimated":0.29,"reported":0.34,"pre":[{"timestamp":1105626600,"date":"2005-01-13","index":7624,"close":27.38,"high":27.5,"low":27.26,"open":27.5,"volume":6743436},{"timestamp":1105713000,"date":"2005-01-14","index":7625,"close":27.92,"high":28.12,"low":27.67,"open":27.7,"volume":12502889},{"timestamp":1106058600,"date":"2005-01-18","index":7626,"close":28.35,"high":28.46,"low":27.87,"open":27.93,"volume":9677344},{"timestamp":1106145000,"date":"2005-01-19","index":7627,"close":28.12,"high":28.55,"low":28.08,"open":28.38,"volume":8632032},{"timestamp":1106231400,"date":"2005-01-20","index":7628,"close":28.13,"high":28.32,"low":27.87,"open":28.02,"volume":5963811},{"timestamp":1106317800,"date":"2005-01-21","index":7629,"close":27.77,"high":28.2,"low":27.77,"open":28.13,"volume":6256868},{"timestamp":1106577000,"date":"2005-01-24","index":7630,"close":27.57,"high":27.89,"low":27.52,"open":27.77,"volume":6121439},{"timestamp":1106663400,"date":"2005-01-25","index":7631,"close":28.41,"high":28.46,"low":27.57,"open":27.8,"volume":10043690},{"timestamp":1106749800,"date":"2005-01-26","index":7632,"close":28.19,"high":28.52,"low":27.93,"open":28.52,"volume":7490623},{"timestamp":1106836200,"date":"2005-01-27","index":7633,"close":27.92,"high":28.17,"low":27.68,"open":28.04,"volume":7241764},{"timestamp":1106922600,"date":"2005-01-28","index":7634,"close":27.85,"high":28,"low":27.58,"open":27.82,"volume":7795540}],"post":[{"timestamp":1107181800,"date":"2005-01-31","index":7635,"close":28.24,"high":28.46,"low":28.07,"open":28.21,"volume":6912722},{"timestamp":1107268200,"date":"2005-02-01","index":7636,"close":28.41,"high":28.58,"low":28.05,"open":28.36,"volume":10887582},{"timestamp":1107354600,"date":"2005-02-02","index":7637,"close":28.44,"high":28.51,"low":28.29,"open":28.5,"volume":7762088},{"timestamp":1107441000,"date":"2005-02-03","index":7638,"close":28.41,"high":28.47,"low":28.13,"open":28.47,"volume":5205981},{"timestamp":1107527400,"date":"2005-02-04","index":7639,"close":28.91,"high":28.96,"low":28.28,"open":28.38,"volume":9378814},{"timestamp":1107786600,"date":"2005-02-07","index":7640,"close":29.48,"high":29.5,"low":28.86,"open":29.02,"volume":9398479},{"timestamp":1107873000,"date":"2005-02-08","index":7641,"close":29.44,"high":29.59,"low":29.22,"open":29.48,"volume":6019159},{"timestamp":1107959400,"date":"2005-02-09","index":7642,"close":28.95,"high":29.43,"low":28.95,"open":29.35,"volume":6622504},{"timestamp":1108045800,"date":"2005-02-10","index":7643,"close":28.95,"high":29.17,"low":28.83,"open":29.13,"volume":5475418},{"timestamp":1108132200,"date":"2005-02-11","index":7644,"close":28.94,"high":29.14,"low":28.59,"open":28.85,"volume":6097516},{"timestamp":1108391400,"date":"2005-02-14","index":7645,"close":28.99,"high":29.04,"low":28.61,"open":28.85,"volume":5146680}]},{"date":"2004-11-18","estimated":0.18,"reported":0.19,"pre":[{"timestamp":1099492200,"date":"2004-11-03","index":7575,"close":25.29,"high":25.58,"low":25.12,"open":25.55,"volume":6032134},{"timestamp":1099578600,"date":"2004-11-04","index":7576,"close":25.96,"high":26.03,"low":25.33,"open":25.38,"volume":6877547},{"timestamp":1099665000,"date":"2004-11-05","index":7577,"close":26.07,"high":26.31,"low":25.8,"open":25.96,"volume":7302788},{"timestamp":1099924200,"date":"2004-11-08","index":7578,"close":25.69,"high":25.94,"low":25.61,"open":25.8,"volume":5572225},{"timestamp":1100010600,"date":"2004-11-09","index":7579,"close":25.92,"high":26.13,"low":25.65,"open":25.65,"volume":5872884},{"timestamp":1100097000,"date":"2004-11-10","index":7580,"close":26.3,"high":26.5,"low":26,"open":26.04,"volume":7939483},{"timestamp":1100183400,"date":"2004-11-11","index":7581,"close":26.23,"high":26.44,"low":25.99,"open":26.44,"volume":6623112},{"timestamp":1100269800,"date":"2004-11-12","index":7582,"close":26.44,"high":26.6,"low":26.11,"open":26.19,"volume":5176381},{"timestamp":1100529000,"date":"2004-11-15","index":7583,"close":26.37,"high":26.61,"low":26.27,"open":26.5,"volume":4972225},{"timestamp":1100615400,"date":"2004-11-16","index":7584,"close":26.17,"high":26.4,"low":26.06,"open":26.19,"volume":5974557},{"timestamp":1100701800,"date":"2004-11-17","index":7585,"close":26.2,"high":26.52,"low":26.11,"open":26.19,"volume":6225038}],"post":[{"timestamp":1100788200,"date":"2004-11-18","index":7586,"close":26.01,"high":26.33,"low":25.96,"open":26.11,"volume":6066194},{"timestamp":1100874600,"date":"2004-11-19","index":7587,"close":26.3,"high":26.71,"low":26.14,"open":26.54,"volume":9298125},{"timestamp":1101133800,"date":"2004-11-22","index":7588,"close":26.82,"high":26.85,"low":26.14,"open":26.32,"volume":6695084},{"timestamp":1101220200,"date":"2004-11-23","index":7589,"close":26.95,"high":27,"low":26.74,"open":26.83,"volume":6170198},{"timestamp":1101306600,"date":"2004-11-24","index":7590,"close":26.97,"high":27.08,"low":26.84,"open":27.03,"volume":3396249},{"timestamp":1101479400,"date":"2004-11-26","index":7591,"close":26.75,"high":26.97,"low":26.54,"open":26.86,"volume":1487481},{"timestamp":1101738600,"date":"2004-11-29","index":7592,"close":26.69,"high":27.07,"low":26.34,"open":26.97,"volume":5664369},{"timestamp":1101825000,"date":"2004-11-30","index":7593,"close":26.52,"high":26.88,"low":26.52,"open":26.62,"volume":4970502},{"timestamp":1101911400,"date":"2004-12-01","index":7594,"close":27.31,"high":27.4,"low":26.6,"open":26.61,"volume":7988140},{"timestamp":1101997800,"date":"2004-12-02","index":7595,"close":27.25,"high":27.61,"low":27.24,"open":27.31,"volume":5921338},{"timestamp":1102084200,"date":"2004-12-03","index":7596,"close":27,"high":27.38,"low":26.91,"open":27.15,"volume":5587126}]},{"date":"2004-08-10","estimated":0.27,"reported":0.31,"pre":[{"timestamp":1090848600,"date":"2004-07-26","index":7504,"close":22.54,"high":22.83,"low":22.38,"open":22.64,"volume":5296503},{"timestamp":1090935000,"date":"2004-07-27","index":7505,"close":22.64,"high":22.78,"low":22.53,"open":22.64,"volume":5879372},{"timestamp":1091021400,"date":"2004-07-28","index":7506,"close":22.53,"high":22.81,"low":22.27,"open":22.59,"volume":5680791},{"timestamp":1091107800,"date":"2004-07-29","index":7507,"close":22.69,"high":22.91,"low":22.59,"open":22.59,"volume":4120426},{"timestamp":1091194200,"date":"2004-07-30","index":7508,"close":22.78,"high":22.84,"low":22.5,"open":22.59,"volume":4828180},{"timestamp":1091453400,"date":"2004-08-02","index":7509,"close":22.79,"high":22.87,"low":22.59,"open":22.79,"volume":5220274},{"timestamp":1091539800,"date":"2004-08-03","index":7510,"close":22.46,"high":22.77,"low":22.38,"open":22.71,"volume":4811961},{"timestamp":1091626200,"date":"2004-08-04","index":7511,"close":22.19,"high":22.51,"low":22.05,"open":22.29,"volume":6764420},{"timestamp":1091712600,"date":"2004-08-05","index":7512,"close":21.98,"high":22.44,"low":21.95,"open":22.34,"volume":6140902},{"timestamp":1091799000,"date":"2004-08-06","index":7513,"close":21.69,"high":21.95,"low":21.56,"open":21.73,"volume":6308059},{"timestamp":1092058200,"date":"2004-08-09","index":7514,"close":21.64,"high":21.87,"low":21.55,"open":21.69,"volume":5256665}],"post":[{"timestamp":1092144600,"date":"2004-08-10","index":7515,"close":22.14,"high":22.29,"low":21.65,"open":21.68,"volume":9327116},{"timestamp":1092231000,"date":"2004-08-11","index":7516,"close":21.49,"high":21.92,"low":21.23,"open":21.92,"volume":12018348},{"timestamp":1092317400,"date":"2004-08-12","index":7517,"close":20.92,"high":21.3,"low":20.72,"open":21.21,"volume":13046731},{"timestamp":1092403800,"date":"2004-08-13","index":7518,"close":20.61,"high":21.11,"low":20.6,"open":20.86,"volume":10860314},{"timestamp":1092663000,"date":"2004-08-16","index":7519,"close":21.26,"high":21.45,"low":20.68,"open":20.72,"volume":11471972},{"timestamp":1092749400,"date":"2004-08-17","index":7520,"close":21.68,"high":21.77,"low":21.26,"open":21.26,"volume":6826863},{"timestamp":1092835800,"date":"2004-08-18","index":7521,"close":21.96,"high":22.03,"low":21.46,"open":21.65,"volume":4774658},{"timestamp":1092922200,"date":"2004-08-19","index":7522,"close":22.1,"high":22.12,"low":21.82,"open":21.9,"volume":4994627},{"timestamp":1093008600,"date":"2004-08-20","index":7523,"close":22.14,"high":22.21,"low":21.93,"open":21.95,"volume":6499442},{"timestamp":1093267800,"date":"2004-08-23","index":7524,"close":21.87,"high":22.32,"low":21.85,"open":22.05,"volume":4154992},{"timestamp":1093354200,"date":"2004-08-24","index":7525,"close":22.01,"high":22.29,"low":21.9,"open":22.1,"volume":5287278}]},{"date":"2004-05-12","estimated":0.21,"reported":0.26,"pre":[{"timestamp":1083072600,"date":"2004-04-27","index":7443,"close":23.85,"high":24.21,"low":23.85,"open":24.17,"volume":9646629},{"timestamp":1083159000,"date":"2004-04-28","index":7444,"close":23.63,"high":23.63,"low":23.28,"open":23.43,"volume":28449062},{"timestamp":1083245400,"date":"2004-04-29","index":7445,"close":23.38,"high":24.07,"low":23.36,"open":23.87,"volume":17104815},{"timestamp":1083331800,"date":"2004-04-30","index":7446,"close":22.72,"high":23.43,"low":22.59,"open":23.38,"volume":16997364},{"timestamp":1083591000,"date":"2004-05-03","index":7447,"close":22.82,"high":22.94,"low":22.64,"open":22.87,"volume":9411252},{"timestamp":1083677400,"date":"2004-05-04","index":7448,"close":22.71,"high":22.95,"low":22.55,"open":22.64,"volume":10831221},{"timestamp":1083763800,"date":"2004-05-05","index":7449,"close":22.69,"high":23.04,"low":22.54,"open":22.69,"volume":10128839},{"timestamp":1083850200,"date":"2004-05-06","index":7450,"close":22.44,"high":22.66,"low":22.17,"open":22.5,"volume":9461632},{"timestamp":1083936600,"date":"2004-05-07","index":7451,"close":22.15,"high":22.61,"low":22.03,"open":22.25,"volume":7841764},{"timestamp":1084195800,"date":"2004-05-10","index":7452,"close":21.8,"high":22.29,"low":21.1,"open":21.81,"volume":12047035},{"timestamp":1084282200,"date":"2004-05-11","index":7453,"close":22.67,"high":22.89,"low":22.29,"open":22.29,"volume":14412570}],"post":[{"timestamp":1084368600,"date":"2004-05-12","index":7454,"close":22.69,"high":22.89,"low":22.34,"open":22.68,"volume":10148201},{"timestamp":1084455000,"date":"2004-05-13","index":7455,"close":22.99,"high":23.26,"low":22.79,"open":23.06,"volume":18058692},{"timestamp":1084541400,"date":"2004-05-14","index":7456,"close":22.93,"high":23.13,"low":22.75,"open":23.03,"volume":7104004},{"timestamp":1084800600,"date":"2004-05-17","index":7457,"close":22.59,"high":22.68,"low":22.38,"open":22.64,"volume":6658692},{"timestamp":1084887000,"date":"2004-05-18","index":7458,"close":22.53,"high":22.99,"low":22.53,"open":22.78,"volume":5236087},{"timestamp":1084973400,"date":"2004-05-19","index":7459,"close":22.69,"high":23.09,"low":22.54,"open":22.77,"volume":8089508},{"timestamp":1085059800,"date":"2004-05-20","index":7460,"close":22.74,"high":22.87,"low":22.55,"open":22.6,"volume":4251495},{"timestamp":1085146200,"date":"2004-05-21","index":7461,"close":22.37,"high":23.04,"low":22.37,"open":22.89,"volume":7053624},{"timestamp":1085405400,"date":"2004-05-24","index":7462,"close":22.89,"high":22.94,"low":22.51,"open":22.59,"volume":5979118},{"timestamp":1085491800,"date":"2004-05-25","index":7463,"close":23.43,"high":23.43,"low":22.72,"open":22.89,"volume":5405170},{"timestamp":1085578200,"date":"2004-05-26","index":7464,"close":23.34,"high":23.53,"low":23.21,"open":23.34,"volume":5470857}]},{"date":"2004-02-11","estimated":0.23,"reported":0.33,"pre":[{"timestamp":1075213800,"date":"2004-01-27","index":7380,"close":23.83,"high":24.15,"low":23.75,"open":24.1,"volume":4783071},{"timestamp":1075300200,"date":"2004-01-28","index":7381,"close":23.35,"high":23.8,"low":23.19,"open":23.75,"volume":7406488},{"timestamp":1075386600,"date":"2004-01-29","index":7382,"close":24.12,"high":24.32,"low":22.67,"open":23.48,"volume":15629194},{"timestamp":1075473000,"date":"2004-01-30","index":7383,"close":23.68,"high":23.85,"low":23.38,"open":23.4,"volume":17266092},{"timestamp":1075732200,"date":"2004-02-02","index":7384,"close":23.48,"high":23.71,"low":23.28,"open":23.48,"volume":9368779},{"timestamp":1075818600,"date":"2004-02-03","index":7385,"close":22.95,"high":23.56,"low":22.79,"open":23.11,"volume":10141510},{"timestamp":1075905000,"date":"2004-02-04","index":7386,"close":22.88,"high":23.4,"low":22.74,"open":22.75,"volume":9086163},{"timestamp":1075991400,"date":"2004-02-05","index":7387,"close":22.89,"high":23.2,"low":22.83,"open":22.99,"volume":7445413},{"timestamp":1076077800,"date":"2004-02-06","index":7388,"close":23.03,"high":23.21,"low":22.59,"open":22.79,"volume":10139280},{"timestamp":1076337000,"date":"2004-02-09","index":7389,"close":23.45,"high":23.66,"low":22.97,"open":23.03,"volume":10452712},{"timestamp":1076423400,"date":"2004-02-10","index":7390,"close":23.75,"high":23.97,"low":23.43,"open":23.53,"volume":7386721}],"post":[{"timestamp":1076509800,"date":"2004-02-11","index":7391,"close":27.23,"high":27.62,"low":26.9,"open":27.54,"volume":116588748},{"timestamp":1076596200,"date":"2004-02-12","index":7392,"close":27.62,"high":28.03,"low":27.24,"open":27.57,"volume":58656462},{"timestamp":1076682600,"date":"2004-02-13","index":7393,"close":26.56,"high":27.38,"low":26.49,"open":27.23,"volume":43279372},{"timestamp":1077028200,"date":"2004-02-17","index":7394,"close":26.54,"high":27.14,"low":26.13,"open":27.03,"volume":28662443},{"timestamp":1077114600,"date":"2004-02-18","index":7395,"close":26.35,"high":26.5,"low":26.2,"open":26.44,"volume":11731272},{"timestamp":1077201000,"date":"2004-02-19","index":7396,"close":26.64,"high":26.68,"low":26.34,"open":26.64,"volume":9971617},{"timestamp":1077287400,"date":"2004-02-20","index":7397,"close":26.19,"high":26.63,"low":26.03,"open":26.63,"volume":13148606},{"timestamp":1077546600,"date":"2004-02-23","index":7398,"close":26.39,"high":26.39,"low":25.67,"open":26.19,"volume":13657273},{"timestamp":1077633000,"date":"2004-02-24","index":7399,"close":25.61,"high":26.07,"low":25.45,"open":26.03,"volume":15822301},{"timestamp":1077719400,"date":"2004-02-25","index":7400,"close":25.94,"high":26.03,"low":25.56,"open":25.65,"volume":12067005},{"timestamp":1077805800,"date":"2004-02-26","index":7401,"close":26.37,"high":26.62,"low":26.07,"open":26.19,"volume":11430512}]},{"date":"2003-11-20","estimated":0.15,"reported":0.17,"pre":[{"timestamp":1068042600,"date":"2003-11-05","index":7325,"close":22.71,"high":22.76,"low":22.29,"open":22.44,"volume":5678054},{"timestamp":1068129000,"date":"2003-11-06","index":7326,"close":23.08,"high":23.12,"low":22.2,"open":22.59,"volume":7442169},{"timestamp":1068215400,"date":"2003-11-07","index":7327,"close":23.08,"high":23.44,"low":22.98,"open":23.13,"volume":7917892},{"timestamp":1068474600,"date":"2003-11-10","index":7328,"close":22.84,"high":23.09,"low":22.79,"open":22.99,"volume":4089103},{"timestamp":1068561000,"date":"2003-11-11","index":7329,"close":22.81,"high":22.91,"low":22.7,"open":22.74,"volume":3679372},{"timestamp":1068647400,"date":"2003-11-12","index":7330,"close":23.02,"high":23.06,"low":22.72,"open":22.81,"volume":6573036},{"timestamp":1068733800,"date":"2003-11-13","index":7331,"close":23.01,"high":23.11,"low":22.92,"open":23.08,"volume":6271566},{"timestamp":1068820200,"date":"2003-11-14","index":7332,"close":22.76,"high":23.06,"low":22.61,"open":22.96,"volume":4850177},{"timestamp":1069079400,"date":"2003-11-17","index":7333,"close":22.72,"high":22.84,"low":22.34,"open":22.5,"volume":7606183},{"timestamp":1069165800,"date":"2003-11-18","index":7334,"close":22.22,"high":22.84,"low":22.19,"open":22.84,"volume":8180537},{"timestamp":1069252200,"date":"2003-11-19","index":7335,"close":22.48,"high":22.57,"low":22.29,"open":22.44,"volume":5800101}],"post":[{"timestamp":1069338600,"date":"2003-11-20","index":7336,"close":22.37,"high":22.77,"low":22.27,"open":22.27,"volume":8093158},{"timestamp":1069425000,"date":"2003-11-21","index":7337,"close":22.28,"high":22.47,"low":22.08,"open":22.43,"volume":10379118},{"timestamp":1069684200,"date":"2003-11-24","index":7338,"close":22.52,"high":22.54,"low":22.25,"open":22.31,"volume":7255651},{"timestamp":1069770600,"date":"2003-11-25","index":7339,"close":22.68,"high":22.93,"low":22.41,"open":22.49,"volume":5698632},{"timestamp":1069857000,"date":"2003-11-26","index":7340,"close":22.77,"high":22.89,"low":22.59,"open":22.89,"volume":4756817},{"timestamp":1070029800,"date":"2003-11-28","index":7341,"close":22.78,"high":22.83,"low":22.7,"open":22.76,"volume":1977192},{"timestamp":1070289000,"date":"2003-12-01","index":7342,"close":22.86,"high":23.02,"low":22.65,"open":22.78,"volume":12497314},{"timestamp":1070375400,"date":"2003-12-02","index":7343,"close":22.28,"high":22.74,"low":22.14,"open":22.54,"volume":14352357},{"timestamp":1070461800,"date":"2003-12-03","index":7344,"close":21.56,"high":22.29,"low":21.5,"open":22.26,"volume":17242271},{"timestamp":1070548200,"date":"2003-12-04","index":7345,"close":21.9,"high":21.9,"low":21.6,"open":21.71,"volume":10830816},{"timestamp":1070634600,"date":"2003-12-05","index":7346,"close":21.38,"high":21.73,"low":21.27,"open":21.7,"volume":9604967}]},{"date":"2003-07-31","estimated":0.16,"reported":0.19,"pre":[{"timestamp":1058362200,"date":"2003-07-16","index":7246,"close":20.77,"high":21.16,"low":20.7,"open":21.15,"volume":6858084},{"timestamp":1058448600,"date":"2003-07-17","index":7247,"close":20.54,"high":20.86,"low":20.43,"open":20.77,"volume":5902585},{"timestamp":1058535000,"date":"2003-07-18","index":7248,"close":20.73,"high":20.77,"low":20.46,"open":20.69,"volume":5585099},{"timestamp":1058794200,"date":"2003-07-21","index":7249,"close":20.13,"high":20.56,"low":19.99,"open":20.52,"volume":6987329},{"timestamp":1058880600,"date":"2003-07-22","index":7250,"close":20.54,"high":20.76,"low":20.08,"open":20.22,"volume":7360061},{"timestamp":1058967000,"date":"2003-07-23","index":7251,"close":20.33,"high":20.64,"low":20.03,"open":20.55,"volume":5912114},{"timestamp":1059053400,"date":"2003-07-24","index":7252,"close":20.57,"high":20.95,"low":20.38,"open":20.57,"volume":7500152},{"timestamp":1059139800,"date":"2003-07-25","index":7253,"close":21,"high":21.04,"low":20.53,"open":20.69,"volume":7739483},{"timestamp":1059399000,"date":"2003-07-28","index":7254,"close":21.61,"high":21.87,"low":21.34,"open":21.41,"volume":13584085},{"timestamp":1059485400,"date":"2003-07-29","index":7255,"close":21.75,"high":21.93,"low":21.53,"open":21.69,"volume":8500558},{"timestamp":1059571800,"date":"2003-07-30","index":7256,"close":21.4,"high":21.81,"low":21.34,"open":21.75,"volume":7952661}],"post":[{"timestamp":1059658200,"date":"2003-07-31","index":7257,"close":21.62,"high":21.81,"low":21.41,"open":21.7,"volume":8677851},{"timestamp":1059744600,"date":"2003-08-01","index":7258,"close":22.22,"high":23.48,"low":22.08,"open":22.08,"volume":15771313},{"timestamp":1060003800,"date":"2003-08-04","index":7259,"close":21.81,"high":22.25,"low":21.54,"open":22.09,"volume":8144247},{"timestamp":1060090200,"date":"2003-08-05","index":7260,"close":21.26,"high":21.8,"low":21.22,"open":21.8,"volume":6802027},{"timestamp":1060176600,"date":"2003-08-06","index":7261,"close":21.12,"high":21.46,"low":21.03,"open":21.26,"volume":7036695},{"timestamp":1060263000,"date":"2003-08-07","index":7262,"close":21.36,"high":21.51,"low":21.06,"open":21.22,"volume":7010542},{"timestamp":1060349400,"date":"2003-08-08","index":7263,"close":21.55,"high":21.56,"low":21.28,"open":21.43,"volume":5926812},{"timestamp":1060608600,"date":"2003-08-11","index":7264,"close":21.75,"high":21.79,"low":21.51,"open":21.55,"volume":6715155},{"timestamp":1060695000,"date":"2003-08-12","index":7265,"close":22.15,"high":22.19,"low":21.7,"open":21.77,"volume":6959858},{"timestamp":1060781400,"date":"2003-08-13","index":7266,"close":22.2,"high":22.24,"low":21.9,"open":22.19,"volume":5716067},{"timestamp":1060867800,"date":"2003-08-14","index":7267,"close":22.26,"high":22.38,"low":21.88,"open":22.2,"volume":6424227}]},{"date":"2003-05-01","estimated":0.11,"reported":0.11,"pre":[{"timestamp":1050413400,"date":"2003-04-15","index":7183,"close":18.06,"high":18.08,"low":17.66,"open":17.81,"volume":8181652},{"timestamp":1050499800,"date":"2003-04-16","index":7184,"close":17.75,"high":18.14,"low":17.68,"open":18.06,"volume":8687785},{"timestamp":1050586200,"date":"2003-04-17","index":7185,"close":18.15,"high":18.16,"low":17.71,"open":17.75,"volume":5776280},{"timestamp":1050931800,"date":"2003-04-21","index":7186,"close":18.2,"high":18.3,"low":17.9,"open":18.15,"volume":6378713},{"timestamp":1051018200,"date":"2003-04-22","index":7187,"close":18.62,"high":18.74,"low":17.92,"open":18,"volume":9817131},{"timestamp":1051104600,"date":"2003-04-23","index":7188,"close":18.98,"high":19.02,"low":18.51,"open":18.57,"volume":9211151},{"timestamp":1051191000,"date":"2003-04-24","index":7189,"close":18.4,"high":18.73,"low":18.2,"open":18.69,"volume":6331678},{"timestamp":1051277400,"date":"2003-04-25","index":7190,"close":17.91,"high":18.48,"low":17.76,"open":18.45,"volume":7079878},{"timestamp":1051536600,"date":"2003-04-28","index":7191,"close":18.2,"high":18.29,"low":17.98,"open":18.02,"volume":7195540},{"timestamp":1051623000,"date":"2003-04-29","index":7192,"close":18.08,"high":18.55,"low":17.94,"open":18.29,"volume":7337456},{"timestamp":1051709400,"date":"2003-04-30","index":7193,"close":18.41,"high":18.45,"low":17.92,"open":18.15,"volume":8598175}],"post":[{"timestamp":1051795800,"date":"2003-05-01","index":7194,"close":18.47,"high":18.6,"low":18.3,"open":18.45,"volume":7917689},{"timestamp":1051882200,"date":"2003-05-02","index":7195,"close":18.63,"high":18.73,"low":17.46,"open":18.47,"volume":11942828},{"timestamp":1052141400,"date":"2003-05-05","index":7196,"close":18.24,"high":18.63,"low":18.17,"open":18.63,"volume":7730360},{"timestamp":1052227800,"date":"2003-05-06","index":7197,"close":18.21,"high":18.44,"low":18.07,"open":18.24,"volume":9109275},{"timestamp":1052314200,"date":"2003-05-07","index":7198,"close":18.11,"high":18.33,"low":17.98,"open":18.21,"volume":6549417},{"timestamp":1052400600,"date":"2003-05-08","index":7199,"close":17.92,"high":18.15,"low":17.81,"open":18.01,"volume":7184187},{"timestamp":1052487000,"date":"2003-05-09","index":7200,"close":18.41,"high":18.45,"low":17.88,"open":18,"volume":7044298},{"timestamp":1052746200,"date":"2003-05-12","index":7201,"close":18.78,"high":18.82,"low":18.09,"open":18.41,"volume":7224633},{"timestamp":1052832600,"date":"2003-05-13","index":7202,"close":18.25,"high":18.55,"low":18.2,"open":18.49,"volume":8581652},{"timestamp":1052919000,"date":"2003-05-14","index":7203,"close":18.05,"high":18.51,"low":17.9,"open":18.51,"volume":9387126},{"timestamp":1053005400,"date":"2003-05-15","index":7204,"close":18.21,"high":18.24,"low":17.99,"open":18.13,"volume":6893969}]},{"date":"2003-01-30","estimated":0.16,"reported":0.17,"pre":[{"timestamp":1042554600,"date":"2003-01-14","index":7120,"close":18.22,"high":18.26,"low":17.87,"open":17.9,"volume":5470147},{"timestamp":1042641000,"date":"2003-01-15","index":7121,"close":17.75,"high":18.2,"low":17.54,"open":18.05,"volume":7518297},{"timestamp":1042727400,"date":"2003-01-16","index":7122,"close":17.81,"high":18.19,"low":17.66,"open":17.95,"volume":6179017},{"timestamp":1042813800,"date":"2003-01-17","index":7123,"close":17.56,"high":18.03,"low":17.47,"open":17.81,"volume":6718905},{"timestamp":1043159400,"date":"2003-01-21","index":7124,"close":16.92,"high":17.85,"low":16.89,"open":17.76,"volume":6457172},{"timestamp":1043245800,"date":"2003-01-22","index":7125,"close":17.09,"high":17.4,"low":16.81,"open":16.92,"volume":6217233},{"timestamp":1043332200,"date":"2003-01-23","index":7126,"close":17.44,"high":17.56,"low":16.93,"open":17.09,"volume":4474709},{"timestamp":1043418600,"date":"2003-01-24","index":7127,"close":16.87,"high":17.36,"low":16.44,"open":17.36,"volume":8227876},{"timestamp":1043677800,"date":"2003-01-27","index":7128,"close":16.52,"high":16.76,"low":16.26,"open":16.67,"volume":8106031},{"timestamp":1043764200,"date":"2003-01-28","index":7129,"close":16.62,"high":16.75,"low":16.36,"open":16.57,"volume":6468626},{"timestamp":1043850600,"date":"2003-01-29","index":7130,"close":16.83,"high":17.1,"low":16.13,"open":16.63,"volume":6990167}],"post":[{"timestamp":1043937000,"date":"2003-01-30","index":7131,"close":16.13,"high":16.83,"low":16.03,"open":16.83,"volume":7051495},{"timestamp":1044023400,"date":"2003-01-31","index":7132,"close":17.26,"high":17.44,"low":16.53,"open":16.57,"volume":12429498},{"timestamp":1044282600,"date":"2003-02-03","index":7133,"close":17.21,"high":17.56,"low":17.08,"open":17.42,"volume":6312620},{"timestamp":1044369000,"date":"2003-02-04","index":7134,"close":16.67,"high":16.96,"low":16.51,"open":16.9,"volume":5598479},{"timestamp":1044455400,"date":"2003-02-05","index":7135,"close":16.67,"high":17.06,"low":16.39,"open":16.82,"volume":5880284},{"timestamp":1044541800,"date":"2003-02-06","index":7136,"close":16.77,"high":16.87,"low":16.38,"open":16.67,"volume":5118905},{"timestamp":1044628200,"date":"2003-02-07","index":7137,"close":16.13,"high":16.75,"low":16.06,"open":16.47,"volume":6867511},{"timestamp":1044887400,"date":"2003-02-10","index":7138,"close":16.24,"high":16.32,"low":15.86,"open":16.11,"volume":6213279},{"timestamp":1044973800,"date":"2003-02-11","index":7139,"close":16.26,"high":16.57,"low":16.06,"open":16.28,"volume":6270046},{"timestamp":1045060200,"date":"2003-02-12","index":7140,"close":16.08,"high":16.26,"low":15.72,"open":16.05,"volume":6505018},{"timestamp":1045146600,"date":"2003-02-13","index":7141,"close":15.91,"high":16.09,"low":15.67,"open":15.93,"volume":7127116}]},{"date":"2002-11-07","estimated":0.11,"reported":0.11,"pre":[{"timestamp":1035379800,"date":"2002-10-23","index":7064,"close":17.56,"high":17.71,"low":16.7,"open":16.77,"volume":12747491},{"timestamp":1035466200,"date":"2002-10-24","index":7065,"close":17.17,"high":17.87,"low":16.9,"open":17.71,"volume":12050887},{"timestamp":1035552600,"date":"2002-10-25","index":7066,"close":17.74,"high":17.79,"low":16.92,"open":17.12,"volume":7019868},{"timestamp":1035815400,"date":"2002-10-28","index":7067,"close":17.15,"high":17.9,"low":16.97,"open":17.76,"volume":8036695},{"timestamp":1035901800,"date":"2002-10-29","index":7068,"close":16.52,"high":17.17,"low":16.3,"open":16.9,"volume":8377395},{"timestamp":1035988200,"date":"2002-10-30","index":7069,"close":16.6,"high":16.85,"low":16.43,"open":16.52,"volume":6102078},{"timestamp":1036074600,"date":"2002-10-31","index":7070,"close":16.47,"high":16.6,"low":16.3,"open":16.51,"volume":7432641},{"timestamp":1036161000,"date":"2002-11-01","index":7071,"close":16.8,"high":16.87,"low":16.31,"open":16.52,"volume":6311607},{"timestamp":1036420200,"date":"2002-11-04","index":7072,"close":17.81,"high":18.34,"low":17.6,"open":17.9,"volume":12663153},{"timestamp":1036506600,"date":"2002-11-05","index":7073,"close":18.38,"high":18.5,"low":17.89,"open":17.95,"volume":8014901},{"timestamp":1036593000,"date":"2002-11-06","index":7074,"close":18.61,"high":18.73,"low":17.85,"open":18.45,"volume":10419868}],"post":[{"timestamp":1036679400,"date":"2002-11-07","index":7075,"close":18.01,"high":18.6,"low":17.71,"open":18.45,"volume":9328434},{"timestamp":1036765800,"date":"2002-11-08","index":7076,"close":17.44,"high":17.75,"low":16.83,"open":16.83,"volume":10702484},{"timestamp":1037025000,"date":"2002-11-11","index":7077,"close":17.14,"high":17.46,"low":16.87,"open":17.36,"volume":4547998},{"timestamp":1037111400,"date":"2002-11-12","index":7078,"close":17.31,"high":17.52,"low":17,"open":17.14,"volume":5589660},{"timestamp":1037197800,"date":"2002-11-13","index":7079,"close":17.66,"high":17.76,"low":16.83,"open":17.3,"volume":6782159},{"timestamp":1037284200,"date":"2002-11-14","index":7080,"close":17.88,"high":18.04,"low":17.7,"open":17.93,"volume":5738875},{"timestamp":1037370600,"date":"2002-11-15","index":7081,"close":18.28,"high":18.44,"low":17.71,"open":18,"volume":5953269},{"timestamp":1037629800,"date":"2002-11-18","index":7082,"close":18.06,"high":18.63,"low":18.02,"open":18.4,"volume":5334212},{"timestamp":1037716200,"date":"2002-11-19","index":7083,"close":17.93,"high":18.21,"low":17.76,"open":17.95,"volume":4764927},{"timestamp":1037802600,"date":"2002-11-20","index":7084,"close":18.3,"high":18.38,"low":17.69,"open":17.76,"volume":5151546},{"timestamp":1037889000,"date":"2002-11-21","index":7085,"close":19.29,"high":19.38,"low":18.2,"open":18.3,"volume":9089610}]},{"date":"2002-08-01","estimated":0.17,"reported":0.17,"pre":[{"timestamp":1026912600,"date":"2002-07-17","index":6995,"close":17.9,"high":18.01,"low":17.46,"open":17.81,"volume":7670755},{"timestamp":1026999000,"date":"2002-07-18","index":6996,"close":17.42,"high":17.9,"low":17.31,"open":17.76,"volume":5592296},{"timestamp":1027085400,"date":"2002-07-19","index":6997,"close":16.42,"high":16.97,"low":16.15,"open":16.79,"volume":10934921},{"timestamp":1027344600,"date":"2002-07-22","index":6998,"close":15.69,"high":16.52,"low":15.45,"open":16.33,"volume":13551850},{"timestamp":1027431000,"date":"2002-07-23","index":6999,"close":15.42,"high":16.08,"low":15.12,"open":15.73,"volume":14082919},{"timestamp":1027517400,"date":"2002-07-24","index":7000,"close":16.2,"high":16.39,"low":14.7,"open":14.95,"volume":13194627},{"timestamp":1027603800,"date":"2002-07-25","index":7001,"close":16.31,"high":16.77,"low":15.29,"open":16.21,"volume":10289103},{"timestamp":1027690200,"date":"2002-07-26","index":7002,"close":15.78,"high":16.6,"low":15.71,"open":16.08,"volume":7683832},{"timestamp":1027949400,"date":"2002-07-29","index":7003,"close":17.12,"high":17.21,"low":16.1,"open":16.28,"volume":10302686},{"timestamp":1028035800,"date":"2002-07-30","index":7004,"close":17.2,"high":17.5,"low":16.43,"open":17.12,"volume":8972022},{"timestamp":1028122200,"date":"2002-07-31","index":7005,"close":17.49,"high":17.49,"low":16.77,"open":17.36,"volume":7819361}],"post":[{"timestamp":1028208600,"date":"2002-08-01","index":7006,"close":16.6,"high":17.31,"low":16.57,"open":17.2,"volume":8656868},{"timestamp":1028295000,"date":"2002-08-02","index":7007,"close":15.1,"high":15.1,"low":14.7,"open":14.96,"volume":30988140},{"timestamp":1028554200,"date":"2002-08-05","index":7008,"close":14.08,"high":14.95,"low":13.66,"open":14.86,"volume":15891536},{"timestamp":1028640600,"date":"2002-08-06","index":7009,"close":14.19,"high":14.77,"low":14.12,"open":14.5,"volume":12413077},{"timestamp":1028727000,"date":"2002-08-07","index":7010,"close":13.71,"high":14.5,"low":13.56,"open":14.35,"volume":14050279},{"timestamp":1028813400,"date":"2002-08-08","index":7011,"close":14.3,"high":14.65,"low":13.3,"open":13.76,"volume":19417537},{"timestamp":1028899800,"date":"2002-08-09","index":7012,"close":14.45,"high":14.45,"low":13.81,"open":14.16,"volume":10839027},{"timestamp":1029159000,"date":"2002-08-12","index":7013,"close":14.04,"high":14.41,"low":13.76,"open":14.4,"volume":9579017},{"timestamp":1029245400,"date":"2002-08-13","index":7014,"close":13.58,"high":13.91,"low":13.56,"open":13.81,"volume":14143234},{"timestamp":1029331800,"date":"2002-08-14","index":7015,"close":14.3,"high":14.38,"low":13.34,"open":13.61,"volume":16333300},{"timestamp":1029418200,"date":"2002-08-15","index":7016,"close":14.95,"high":15.02,"low":14.28,"open":14.3,"volume":15124987}]},{"date":"2002-04-25","estimated":0.1,"reported":0.13,"pre":[{"timestamp":1018445400,"date":"2002-04-10","index":6927,"close":23.73,"high":23.91,"low":22.94,"open":23.13,"volume":10192904},{"timestamp":1018531800,"date":"2002-04-11","index":6928,"close":23.15,"high":23.76,"low":22.96,"open":23.58,"volume":7707146},{"timestamp":1018618200,"date":"2002-04-12","index":6929,"close":23.68,"high":23.73,"low":23.08,"open":23.16,"volume":4891637},{"timestamp":1018877400,"date":"2002-04-15","index":6930,"close":23.32,"high":23.68,"low":23.12,"open":23.68,"volume":4155195},{"timestamp":1018963800,"date":"2002-04-16","index":6931,"close":23.58,"high":23.81,"low":23.45,"open":23.77,"volume":5324480},{"timestamp":1019050200,"date":"2002-04-17","index":6932,"close":23.78,"high":23.92,"low":23.48,"open":23.68,"volume":6612671},{"timestamp":1019136600,"date":"2002-04-18","index":6933,"close":24.07,"high":24.14,"low":22.94,"open":23.8,"volume":11072377},{"timestamp":1019223000,"date":"2002-04-19","index":6934,"close":24.61,"high":24.83,"low":24.42,"open":24.42,"volume":16929143},{"timestamp":1019482200,"date":"2002-04-22","index":6935,"close":24.21,"high":24.8,"low":24.15,"open":24.66,"volume":5922960},{"timestamp":1019568600,"date":"2002-04-23","index":6936,"close":24.17,"high":24.76,"low":23.97,"open":24.36,"volume":5510086},{"timestamp":1019655000,"date":"2002-04-24","index":6937,"close":24.19,"high":24.66,"low":24.17,"open":24.37,"volume":6497010}],"post":[{"timestamp":1019741400,"date":"2002-04-25","index":6938,"close":24.66,"high":24.81,"low":23.36,"open":23.92,"volume":9200710},{"timestamp":1019827800,"date":"2002-04-26","index":6939,"close":23.77,"high":24.53,"low":23.45,"open":24.17,"volume":11017233},{"timestamp":1020087000,"date":"2002-04-29","index":6940,"close":22.71,"high":23.67,"low":22.47,"open":23.58,"volume":6548606},{"timestamp":1020173400,"date":"2002-04-30","index":6941,"close":22.87,"high":23.18,"low":22.44,"open":22.71,"volume":7835580},{"timestamp":1020259800,"date":"2002-05-01","index":6942,"close":23.84,"high":23.97,"low":22.7,"open":23.11,"volume":8371515},{"timestamp":1020346200,"date":"2002-05-02","index":6943,"close":23.71,"high":24.37,"low":23.46,"open":24.12,"volume":5764116},{"timestamp":1020432600,"date":"2002-05-03","index":6944,"close":23.28,"high":23.64,"low":22.79,"open":23.48,"volume":4675621},{"timestamp":1020691800,"date":"2002-05-06","index":6945,"close":22.58,"high":23.26,"low":22.58,"open":23.05,"volume":4016523},{"timestamp":1020778200,"date":"2002-05-07","index":6946,"close":22.58,"high":23.02,"low":22.47,"open":22.59,"volume":5323061},{"timestamp":1020864600,"date":"2002-05-08","index":6947,"close":23.51,"high":23.58,"low":22.64,"open":22.69,"volume":6028789},{"timestamp":1020951000,"date":"2002-05-09","index":6948,"close":23.23,"high":23.48,"low":22.95,"open":23.28,"volume":4736036}]},{"date":"2002-01-31","estimated":0.11,"reported":0.15,"pre":[{"timestamp":1011105000,"date":"2002-01-15","index":6869,"close":21.19,"high":21.33,"low":20.89,"open":21.16,"volume":7068525},{"timestamp":1011191400,"date":"2002-01-16","index":6870,"close":20.22,"high":21.21,"low":20.22,"open":21.19,"volume":6977091},{"timestamp":1011277800,"date":"2002-01-17","index":6871,"close":20.95,"high":21.05,"low":20.48,"open":20.57,"volume":6574962},{"timestamp":1011364200,"date":"2002-01-18","index":6872,"close":20.91,"high":21.02,"low":20.72,"open":20.91,"volume":5676432},{"timestamp":1011709800,"date":"2002-01-22","index":6873,"close":20.83,"high":21.19,"low":20.71,"open":21.11,"volume":5556918},{"timestamp":1011796200,"date":"2002-01-23","index":6874,"close":21.12,"high":21.21,"low":20.53,"open":20.78,"volume":7454435},{"timestamp":1011882600,"date":"2002-01-24","index":6875,"close":20.91,"high":21.61,"low":20.52,"open":21.41,"volume":7931678},{"timestamp":1011969000,"date":"2002-01-25","index":6876,"close":21.49,"high":21.6,"low":20.96,"open":21.16,"volume":5595438},{"timestamp":1012228200,"date":"2002-01-28","index":6877,"close":21.84,"high":22.29,"low":21.51,"open":22.29,"volume":5216320},{"timestamp":1012314600,"date":"2002-01-29","index":6878,"close":21.46,"high":21.94,"low":20.74,"open":21.88,"volume":7704105},{"timestamp":1012401000,"date":"2002-01-30","index":6879,"close":21.11,"high":21.46,"low":19.75,"open":20.96,"volume":10943740}],"post":[{"timestamp":1012487400,"date":"2002-01-31","index":6880,"close":20.78,"high":21.95,"low":20.52,"open":21.11,"volume":10336847},{"timestamp":1012573800,"date":"2002-02-01","index":6881,"close":22.15,"high":22.29,"low":21.56,"open":22.15,"volume":15985707},{"timestamp":1012833000,"date":"2002-02-04","index":6882,"close":21.39,"high":22.16,"low":21.36,"open":22.16,"volume":7700355},{"timestamp":1012919400,"date":"2002-02-05","index":6883,"close":21.51,"high":21.68,"low":21.16,"open":21.21,"volume":6495489},{"timestamp":1013005800,"date":"2002-02-06","index":6884,"close":21.13,"high":21.85,"low":20.91,"open":21.36,"volume":6953573},{"timestamp":1013092200,"date":"2002-02-07","index":6885,"close":22.25,"high":22.29,"low":21.24,"open":21.34,"volume":10490725},{"timestamp":1013178600,"date":"2002-02-08","index":6886,"close":23.1,"high":23.27,"low":22.03,"open":22.25,"volume":10158236},{"timestamp":1013437800,"date":"2002-02-11","index":6887,"close":23.63,"high":23.72,"low":22.8,"open":22.95,"volume":7725900},{"timestamp":1013524200,"date":"2002-02-12","index":6888,"close":23.08,"high":23.38,"low":22.84,"open":23.18,"volume":9804359},{"timestamp":1013610600,"date":"2002-02-13","index":6889,"close":23.55,"high":23.68,"low":22.76,"open":22.94,"volume":7262038},{"timestamp":1013697000,"date":"2002-02-14","index":6890,"close":23.91,"high":24.06,"low":23.63,"open":23.68,"volume":6929346}]},{"date":"2001-11-08","estimated":0.07,"reported":0.06,"pre":[{"timestamp":1003930200,"date":"2001-10-24","index":6813,"close":18.19,"high":18.6,"low":18.1,"open":18.3,"volume":5263457},{"timestamp":1004016600,"date":"2001-10-25","index":6814,"close":18.76,"high":18.84,"low":17.76,"open":17.79,"volume":9178206},{"timestamp":1004103000,"date":"2001-10-26","index":6815,"close":18.46,"high":19.13,"low":18.29,"open":18.5,"volume":5991080},{"timestamp":1004365800,"date":"2001-10-29","index":6816,"close":18,"high":18.55,"low":17.9,"open":18.45,"volume":5995337},{"timestamp":1004452200,"date":"2001-10-30","index":6817,"close":17.91,"high":18.55,"low":17.77,"open":18.1,"volume":7849671},{"timestamp":1004538600,"date":"2001-10-31","index":6818,"close":18.34,"high":18.69,"low":18.05,"open":18.2,"volume":5916776},{"timestamp":1004625000,"date":"2001-11-01","index":6819,"close":18.58,"high":18.83,"low":18.21,"open":18.39,"volume":5531678},{"timestamp":1004711400,"date":"2001-11-02","index":6820,"close":18.62,"high":18.84,"low":18.45,"open":18.79,"volume":6930563},{"timestamp":1004970600,"date":"2001-11-05","index":6821,"close":18.9,"high":19.24,"low":18.74,"open":18.99,"volume":7297922},{"timestamp":1005057000,"date":"2001-11-06","index":6822,"close":18.5,"high":18.5,"low":18.1,"open":18.4,"volume":11325494},{"timestamp":1005143400,"date":"2001-11-07","index":6823,"close":18.21,"high":18.33,"low":18.03,"open":18.25,"volume":9948201}],"post":[{"timestamp":1005229800,"date":"2001-11-08","index":6824,"close":18.59,"high":19.29,"low":18.3,"open":18.45,"volume":8400203},{"timestamp":1005316200,"date":"2001-11-09","index":6825,"close":18.69,"high":18.84,"low":17.81,"open":17.95,"volume":11350329},{"timestamp":1005575400,"date":"2001-11-12","index":6826,"close":18.46,"high":18.74,"low":17.95,"open":18.74,"volume":16017841},{"timestamp":1005661800,"date":"2001-11-13","index":6827,"close":18.84,"high":19.22,"low":18.65,"open":18.69,"volume":11777395},{"timestamp":1005748200,"date":"2001-11-14","index":6828,"close":19.06,"high":19.58,"low":18.79,"open":19.29,"volume":15731069},{"timestamp":1005834600,"date":"2001-11-15","index":6829,"close":20.03,"high":20.11,"low":18.74,"open":18.99,"volume":14154384},{"timestamp":1005921000,"date":"2001-11-16","index":6830,"close":20.48,"high":21.06,"low":20.12,"open":20.22,"volume":13948708},{"timestamp":1006180200,"date":"2001-11-19","index":6831,"close":21.21,"high":21.33,"low":20.74,"open":20.96,"volume":17443183},{"timestamp":1006266600,"date":"2001-11-20","index":6832,"close":20.98,"high":21.61,"low":20.96,"open":21.16,"volume":11897415},{"timestamp":1006353000,"date":"2001-11-21","index":6833,"close":20.57,"high":21.03,"low":20.13,"open":20.99,"volume":6352560},{"timestamp":1006525800,"date":"2001-11-23","index":6834,"close":20.72,"high":21,"low":20.57,"open":20.96,"volume":2975063}]},{"date":"2001-08-02","estimated":0.22,"reported":0.23,"pre":[{"timestamp":995463000,"date":"2001-07-18","index":6748,"close":26.65,"high":27.38,"low":26.54,"open":27.38,"volume":5845717},{"timestamp":995549400,"date":"2001-07-19","index":6749,"close":26.78,"high":27.38,"low":26.41,"open":26.65,"volume":6124278},{"timestamp":995635800,"date":"2001-07-20","index":6750,"close":26.64,"high":27.03,"low":26.47,"open":26.78,"volume":4467410},{"timestamp":995895000,"date":"2001-07-23","index":6751,"close":26.52,"high":26.91,"low":26.4,"open":26.64,"volume":4679878},{"timestamp":995981400,"date":"2001-07-24","index":6752,"close":25.8,"high":26.52,"low":25.68,"open":26.52,"volume":5225849},{"timestamp":996067800,"date":"2001-07-25","index":6753,"close":26.11,"high":26.29,"low":25.72,"open":25.8,"volume":6284947},{"timestamp":996154200,"date":"2001-07-26","index":6754,"close":26.54,"high":26.73,"low":25.94,"open":26.11,"volume":9371820},{"timestamp":996240600,"date":"2001-07-27","index":6755,"close":26.67,"high":26.98,"low":26.47,"open":26.54,"volume":4067816},{"timestamp":996499800,"date":"2001-07-30","index":6756,"close":26.24,"high":27.03,"low":26.04,"open":26.9,"volume":6548099},{"timestamp":996586200,"date":"2001-07-31","index":6757,"close":25.99,"high":26.48,"low":25.83,"open":26.26,"volume":7955195},{"timestamp":996672600,"date":"2001-08-01","index":6758,"close":26.31,"high":26.5,"low":25.91,"open":26.19,"volume":6647846}],"post":[{"timestamp":996759000,"date":"2001-08-02","index":6759,"close":26.14,"high":26.8,"low":26.04,"open":26.68,"volume":7907653},{"timestamp":996845400,"date":"2001-08-03","index":6760,"close":26.24,"high":27.13,"low":26.24,"open":26.73,"volume":9633452},{"timestamp":997104600,"date":"2001-08-06","index":6761,"close":26.47,"high":26.66,"low":26.26,"open":26.34,"volume":5336949},{"timestamp":997191000,"date":"2001-08-07","index":6762,"close":26.93,"high":27.28,"low":26.4,"open":26.47,"volume":6086974},{"timestamp":997277400,"date":"2001-08-08","index":6763,"close":26.66,"high":27.02,"low":26.45,"open":26.9,"volume":5405474},{"timestamp":997363800,"date":"2001-08-09","index":6764,"close":26.87,"high":27.6,"low":26.44,"open":26.66,"volume":5464369},{"timestamp":997450200,"date":"2001-08-10","index":6765,"close":27.03,"high":27.15,"low":26.51,"open":26.68,"volume":4685555},{"timestamp":997709400,"date":"2001-08-13","index":6766,"close":26.87,"high":27.22,"low":26.78,"open":27.03,"volume":3521237},{"timestamp":997795800,"date":"2001-08-14","index":6767,"close":26.71,"high":27.11,"low":26.65,"open":26.87,"volume":3733806},{"timestamp":997882200,"date":"2001-08-15","index":6768,"close":26.26,"high":26.91,"low":26.2,"open":26.64,"volume":4947795},{"timestamp":997968600,"date":"2001-08-16","index":6769,"close":26.09,"high":26.19,"low":25.8,"open":26.14,"volume":7465585}]},{"date":"2001-04-24","estimated":0.14,"reported":0.17,"pre":[{"timestamp":986563800,"date":"2001-04-06","index":6678,"close":28.11,"high":28.11,"low":27.2,"open":27.7,"volume":4025038},{"timestamp":986823000,"date":"2001-04-09","index":6679,"close":28.21,"high":28.51,"low":27.67,"open":28.11,"volume":3349721},{"timestamp":986909400,"date":"2001-04-10","index":6680,"close":28.86,"high":29.24,"low":28.27,"open":28.27,"volume":4737253},{"timestamp":986995800,"date":"2001-04-11","index":6681,"close":28.24,"high":28.86,"low":27.94,"open":28.86,"volume":4505220},{"timestamp":987082200,"date":"2001-04-12","index":6682,"close":28.7,"high":28.8,"low":27.82,"open":28.24,"volume":3113026},{"timestamp":987427800,"date":"2001-04-16","index":6683,"close":28.77,"high":29.25,"low":28.52,"open":28.7,"volume":3461733},{"timestamp":987514200,"date":"2001-04-17","index":6684,"close":29.59,"high":29.59,"low":28.44,"open":28.77,"volume":5099848},{"timestamp":987600600,"date":"2001-04-18","index":6685,"close":31.47,"high":31.55,"low":29.3,"open":29.59,"volume":7604257},{"timestamp":987687000,"date":"2001-04-19","index":6686,"close":31.45,"high":31.57,"low":30.79,"open":31.47,"volume":5263457},{"timestamp":987773400,"date":"2001-04-20","index":6687,"close":30.94,"high":31.24,"low":30.1,"open":31.24,"volume":5262646},{"timestamp":988032600,"date":"2001-04-23","index":6688,"close":29.62,"high":30.94,"low":29.5,"open":30.94,"volume":5707146}],"post":[{"timestamp":988119000,"date":"2001-04-24","index":6689,"close":28.19,"high":29.59,"low":28.19,"open":29.59,"volume":6281196},{"timestamp":988205400,"date":"2001-04-25","index":6690,"close":30.39,"high":30.52,"low":28.46,"open":28.46,"volume":9158236},{"timestamp":988291800,"date":"2001-04-26","index":6691,"close":31.09,"high":31.54,"low":30.58,"open":30.58,"volume":6729143},{"timestamp":988378200,"date":"2001-04-27","index":6692,"close":30.51,"high":31.47,"low":30.09,"open":31.09,"volume":4785200},{"timestamp":988637400,"date":"2001-04-30","index":6693,"close":29.84,"high":31.03,"low":29.84,"open":30.51,"volume":3923974},{"timestamp":988723800,"date":"2001-05-01","index":6694,"close":30.14,"high":31.07,"low":29.87,"open":29.87,"volume":4180436},{"timestamp":988810200,"date":"2001-05-02","index":6695,"close":30.83,"high":31.42,"low":30.29,"open":30.29,"volume":3778104},{"timestamp":988896600,"date":"2001-05-03","index":6696,"close":30.54,"high":30.98,"low":30.16,"open":30.83,"volume":4089610},{"timestamp":988983000,"date":"2001-05-04","index":6697,"close":30.49,"high":30.58,"low":29.89,"open":30.54,"volume":2957831},{"timestamp":989242200,"date":"2001-05-07","index":6698,"close":30.57,"high":30.75,"low":29.94,"open":30.49,"volume":3060720},{"timestamp":989328600,"date":"2001-05-08","index":6699,"close":30.15,"high":30.56,"low":29.95,"open":30.56,"volume":2678966}]},{"date":"2001-02-06","estimated":0.25,"reported":0.28,"pre":[{"timestamp":980173800,"date":"2001-01-22","index":6625,"close":30.7,"high":30.89,"low":30.09,"open":30.89,"volume":6229295},{"timestamp":980260200,"date":"2001-01-23","index":6626,"close":29.59,"high":30.83,"low":29.47,"open":30.7,"volume":8182869},{"timestamp":980346600,"date":"2001-01-24","index":6627,"close":30.09,"high":30.64,"low":29.47,"open":29.59,"volume":8365940},{"timestamp":980433000,"date":"2001-01-25","index":6628,"close":29.66,"high":30.33,"low":29.59,"open":30.09,"volume":5866295},{"timestamp":980519400,"date":"2001-01-26","index":6629,"close":29.41,"high":29.53,"low":28.92,"open":29.53,"volume":9084947},{"timestamp":980778600,"date":"2001-01-29","index":6630,"close":30.4,"high":30.58,"low":29.17,"open":29.17,"volume":5214901},{"timestamp":980865000,"date":"2001-01-30","index":6631,"close":30.48,"high":30.88,"low":29.55,"open":30.4,"volume":4832337},{"timestamp":980951400,"date":"2001-01-31","index":6632,"close":30.04,"high":30.5,"low":29.92,"open":30.48,"volume":5115560},{"timestamp":981037800,"date":"2001-02-01","index":6633,"close":31.07,"high":31.27,"low":29.85,"open":30.04,"volume":5894881},{"timestamp":981124200,"date":"2001-02-02","index":6634,"close":30.33,"high":30.83,"low":30.14,"open":30.83,"volume":5300558},{"timestamp":981383400,"date":"2001-02-05","index":6635,"close":30.02,"high":30.38,"low":29.41,"open":30.33,"volume":6053827}],"post":[{"timestamp":981469800,"date":"2001-02-06","index":6636,"close":31.18,"high":31.67,"low":30.58,"open":30.58,"volume":9262240},{"timestamp":981556200,"date":"2001-02-07","index":6637,"close":30.58,"high":32.41,"low":30.58,"open":31.18,"volume":8180233},{"timestamp":981642600,"date":"2001-02-08","index":6638,"close":31.7,"high":32.06,"low":30.66,"open":30.66,"volume":7135530},{"timestamp":981729000,"date":"2001-02-09","index":6639,"close":31.52,"high":31.7,"low":30.83,"open":31.7,"volume":4971313},{"timestamp":981988200,"date":"2001-02-12","index":6640,"close":32.07,"high":32.53,"low":31.44,"open":31.52,"volume":5408008},{"timestamp":982074600,"date":"2001-02-13","index":6641,"close":31.07,"high":32.46,"low":30.88,"open":32.07,"volume":6161683},{"timestamp":982161000,"date":"2001-02-14","index":6642,"close":30.73,"high":31.48,"low":30.33,"open":31.07,"volume":5477750},{"timestamp":982247400,"date":"2001-02-15","index":6643,"close":31.97,"high":32.06,"low":30.83,"open":30.83,"volume":4727826},{"timestamp":982333800,"date":"2001-02-16","index":6644,"close":31.58,"high":32.52,"low":30.83,"open":31.97,"volume":4744045},{"timestamp":982679400,"date":"2001-02-20","index":6645,"close":30.73,"high":31.67,"low":30.71,"open":31.58,"volume":4908059},{"timestamp":982765800,"date":"2001-02-21","index":6646,"close":31.08,"high":31.57,"low":30.68,"open":30.73,"volume":3858591}]},{"date":"2000-11-09","estimated":0.17,"reported":0.2,"pre":[{"timestamp":972480600,"date":"2000-10-25","index":6566,"close":34.34,"high":35.21,"low":33.85,"open":35.21,"volume":3745261},{"timestamp":972567000,"date":"2000-10-26","index":6567,"close":34.65,"high":35.02,"low":34.1,"open":34.34,"volume":5493462},{"timestamp":972653400,"date":"2000-10-27","index":6568,"close":33.85,"high":34.34,"low":33.42,"open":34.34,"volume":4566650},{"timestamp":972916200,"date":"2000-10-30","index":6569,"close":34.4,"high":35.82,"low":33.36,"open":33.85,"volume":4315560},{"timestamp":973002600,"date":"2000-10-31","index":6570,"close":35.33,"high":35.39,"low":33.6,"open":34.4,"volume":5288799},{"timestamp":973089000,"date":"2000-11-01","index":6571,"close":36.13,"high":36.5,"low":34.34,"open":35.33,"volume":5135935},{"timestamp":973175400,"date":"2000-11-02","index":6572,"close":36.81,"high":37.12,"low":36.13,"open":36.13,"volume":4406386},{"timestamp":973261800,"date":"2000-11-03","index":6573,"close":37.55,"high":37.73,"low":36.5,"open":36.81,"volume":4422504},{"timestamp":973521000,"date":"2000-11-06","index":6574,"close":36.81,"high":37.61,"low":36.5,"open":37.55,"volume":2929448},{"timestamp":973607400,"date":"2000-11-07","index":6575,"close":36.62,"high":36.69,"low":36.01,"open":36.69,"volume":2616929},{"timestamp":973693800,"date":"2000-11-08","index":6576,"close":36.38,"high":37.49,"low":36.32,"open":36.62,"volume":3870046}],"post":[{"timestamp":973780200,"date":"2000-11-09","index":6577,"close":30.7,"high":33.05,"low":30.4,"open":33.05,"volume":25795236},{"timestamp":973866600,"date":"2000-11-10","index":6578,"close":31.26,"high":31.75,"low":30.77,"open":30.77,"volume":13461632},{"timestamp":974125800,"date":"2000-11-13","index":6579,"close":30.03,"high":30.89,"low":29.59,"open":30.89,"volume":11857577},{"timestamp":974212200,"date":"2000-11-14","index":6580,"close":30.52,"high":31.32,"low":30.21,"open":30.21,"volume":7006994},{"timestamp":974298600,"date":"2000-11-15","index":6581,"close":31.38,"high":32.06,"low":30.7,"open":30.7,"volume":6091130},{"timestamp":974385000,"date":"2000-11-16","index":6582,"close":30.46,"high":31.69,"low":29.96,"open":31.38,"volume":4125900},{"timestamp":974471400,"date":"2000-11-17","index":6583,"close":29.78,"high":30.77,"low":29.29,"open":30.46,"volume":6240345},{"timestamp":974730600,"date":"2000-11-20","index":6584,"close":29.47,"high":30.09,"low":29.16,"open":29.78,"volume":4915661},{"timestamp":974817000,"date":"2000-11-21","index":6585,"close":28.98,"high":29.1,"low":28.18,"open":29.1,"volume":5934921},{"timestamp":974903400,"date":"2000-11-22","index":6586,"close":28.67,"high":28.92,"low":28.12,"open":28.92,"volume":4973847},{"timestamp":975076200,"date":"2000-11-24","index":6587,"close":29.35,"high":29.53,"low":28.18,"open":28.67,"volume":3157121}]}] diff --git a/data/DIS_partial.json b/data/DIS_partial.json index b31a3ca0a..070431a64 100644 --- a/data/DIS_partial.json +++ b/data/DIS_partial.json @@ -1 +1 @@ -[{"date":"2025-08-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-14","estimated":1.1,"reported":null,"pre":[],"post":[]},{"date":"2024-08-07","estimated":1.19,"reported":1.39,"pre":[{"timestamp":1721741400,"date":"2024-07-23","index":12537,"close":90.94,"high":91.69,"low":89.83,"open":90.7,"volume":22534700},{"timestamp":1721827800,"date":"2024-07-24","index":12538,"close":89.8,"high":90.75,"low":89.58,"open":90.22,"volume":11768500},{"timestamp":1721914200,"date":"2024-07-25","index":12539,"close":89.21,"high":90.5,"low":89.21,"open":90.08,"volume":10765300},{"timestamp":1722000600,"date":"2024-07-26","index":12540,"close":89.93,"high":90.55,"low":89.34,"open":90,"volume":11301900},{"timestamp":1722259800,"date":"2024-07-29","index":12541,"close":92.14,"high":92.55,"low":90.19,"open":90.39,"volume":13024800},{"timestamp":1722346200,"date":"2024-07-30","index":12542,"close":93.79,"high":94.04,"low":91.67,"open":91.67,"volume":9896100},{"timestamp":1722432600,"date":"2024-07-31","index":12543,"close":93.69,"high":94.84,"low":93.64,"open":93.79,"volume":10241800},{"timestamp":1722519000,"date":"2024-08-01","index":12544,"close":93.05,"high":93.95,"low":92.6,"open":93.86,"volume":9263600},{"timestamp":1722605400,"date":"2024-08-02","index":12545,"close":89.57,"high":92.2,"low":89,"open":92.16,"volume":15433600},{"timestamp":1722864600,"date":"2024-08-05","index":12546,"close":87.78,"high":89.56,"low":86.42,"open":86.89,"volume":19103200},{"timestamp":1722951000,"date":"2024-08-06","index":12547,"close":89.97,"high":91.91,"low":87.96,"open":88.23,"volume":21717500}],"post":[{"timestamp":1723037400,"date":"2024-08-07","index":12548,"close":85.96,"high":89.24,"low":85.75,"open":88,"volume":30581900},{"timestamp":1723123800,"date":"2024-08-08","index":12549,"close":85.96,"high":86.33,"low":83.91,"open":85.15,"volume":21890500},{"timestamp":1723210200,"date":"2024-08-09","index":12550,"close":86.21,"high":86.25,"low":84.71,"open":86.13,"volume":16008400},{"timestamp":1723469400,"date":"2024-08-12","index":12551,"close":85.95,"high":86.38,"low":85.48,"open":85.86,"volume":11754600},{"timestamp":1723555800,"date":"2024-08-13","index":12552,"close":85.6,"high":86.46,"low":85.31,"open":86.46,"volume":14615200},{"timestamp":1723642200,"date":"2024-08-14","index":12553,"close":86.3,"high":86.54,"low":85.56,"open":86.01,"volume":9475100},{"timestamp":1723728600,"date":"2024-08-15","index":12554,"close":88.79,"high":88.93,"low":87.21,"open":87.25,"volume":12401000},{"timestamp":1723815000,"date":"2024-08-16","index":12555,"close":89.3,"high":89.67,"low":88.34,"open":88.96,"volume":10277700},{"timestamp":1724074200,"date":"2024-08-19","index":12556,"close":90.82,"high":90.95,"low":89.41,"open":89.41,"volume":9723600},{"timestamp":1724160600,"date":"2024-08-20","index":12557,"close":89.74,"high":90.67,"low":89.31,"open":90.39,"volume":8863400},{"timestamp":1724247000,"date":"2024-08-21","index":12558,"close":90.72,"high":90.78,"low":89.43,"open":90.22,"volume":7637600}]},{"date":"2024-05-07","estimated":1.1,"reported":1.21,"pre":[{"timestamp":1713792600,"date":"2024-04-22","index":12474,"close":111.99,"high":113.64,"low":111.75,"open":113.1,"volume":6901700},{"timestamp":1713879000,"date":"2024-04-23","index":12475,"close":113.71,"high":114.24,"low":112.8,"open":112.83,"volume":6839300},{"timestamp":1713965400,"date":"2024-04-24","index":12476,"close":113.92,"high":114.18,"low":113.14,"open":113.14,"volume":6157200},{"timestamp":1714051800,"date":"2024-04-25","index":12477,"close":112.77,"high":112.89,"low":110.39,"open":111.22,"volume":8045900},{"timestamp":1714138200,"date":"2024-04-26","index":12478,"close":112.73,"high":113.02,"low":111.32,"open":111.85,"volume":6304800},{"timestamp":1714397400,"date":"2024-04-29","index":12479,"close":112.08,"high":113.88,"low":110.34,"open":113.04,"volume":7151200},{"timestamp":1714483800,"date":"2024-04-30","index":12480,"close":111.1,"high":112.04,"low":110.8,"open":112,"volume":8156600},{"timestamp":1714570200,"date":"2024-05-01","index":12481,"close":110.48,"high":111.99,"low":110.21,"open":111.29,"volume":6338400},{"timestamp":1714656600,"date":"2024-05-02","index":12482,"close":112.62,"high":112.87,"low":110.56,"open":111.43,"volume":6799800},{"timestamp":1714743000,"date":"2024-05-03","index":12483,"close":113.66,"high":114.11,"low":112.8,"open":113.54,"volume":7411100},{"timestamp":1715002200,"date":"2024-05-06","index":12484,"close":116.47,"high":116.94,"low":114.15,"open":114.8,"volume":16303200}],"post":[{"timestamp":1715088600,"date":"2024-05-07","index":12485,"close":105.39,"high":107.88,"low":104.21,"open":107.25,"volume":55084600},{"timestamp":1715175000,"date":"2024-05-08","index":12486,"close":105.44,"high":106.48,"low":104.44,"open":104.9,"volume":15238100},{"timestamp":1715261400,"date":"2024-05-09","index":12487,"close":105.8,"high":106.13,"low":104.39,"open":104.62,"volume":15096000},{"timestamp":1715347800,"date":"2024-05-10","index":12488,"close":105.79,"high":107.02,"low":105.42,"open":106.92,"volume":15884600},{"timestamp":1715607000,"date":"2024-05-13","index":12489,"close":105.83,"high":106.64,"low":105.59,"open":105.59,"volume":9666400},{"timestamp":1715693400,"date":"2024-05-14","index":12490,"close":105.35,"high":105.99,"low":104.95,"open":105.3,"volume":11278400},{"timestamp":1715779800,"date":"2024-05-15","index":12491,"close":102.77,"high":105.88,"low":101.39,"open":105.62,"volume":20745600},{"timestamp":1715866200,"date":"2024-05-16","index":12492,"close":103.37,"high":104.03,"low":102.84,"open":103.04,"volume":9476700},{"timestamp":1715952600,"date":"2024-05-17","index":12493,"close":103.25,"high":103.82,"low":103.04,"open":103.63,"volume":7356000},{"timestamp":1716211800,"date":"2024-05-20","index":12494,"close":102.9,"high":103.67,"low":102.52,"open":103.33,"volume":7667400},{"timestamp":1716298200,"date":"2024-05-21","index":12495,"close":103.01,"high":103.7,"low":102.72,"open":102.99,"volume":7333300}]},{"date":"2024-02-07","estimated":0.99,"reported":1.22,"pre":[{"timestamp":1706020200,"date":"2024-01-23","index":12412,"close":93.77,"high":95.89,"low":93.18,"open":95.43,"volume":11559400},{"timestamp":1706106600,"date":"2024-01-24","index":12413,"close":93.5,"high":95.25,"low":93.26,"open":94.42,"volume":10454900},{"timestamp":1706193000,"date":"2024-01-25","index":12414,"close":94.86,"high":94.94,"low":93.75,"open":93.92,"volume":8661600},{"timestamp":1706279400,"date":"2024-01-26","index":12415,"close":95.36,"high":95.53,"low":94.7,"open":95,"volume":7812800},{"timestamp":1706538600,"date":"2024-01-29","index":12416,"close":97.49,"high":97.5,"low":95,"open":95.42,"volume":13422200},{"timestamp":1706625000,"date":"2024-01-30","index":12417,"close":96.94,"high":97.54,"low":96.01,"open":96.52,"volume":9139600},{"timestamp":1706711400,"date":"2024-01-31","index":12418,"close":96.05,"high":97.57,"low":95.81,"open":96.42,"volume":9592300},{"timestamp":1706797800,"date":"2024-02-01","index":12419,"close":97.06,"high":97.93,"low":95.9,"open":96.37,"volume":8484800},{"timestamp":1706884200,"date":"2024-02-02","index":12420,"close":97.13,"high":97.41,"low":95.82,"open":96.28,"volume":9319100},{"timestamp":1707143400,"date":"2024-02-05","index":12421,"close":96.65,"high":97.37,"low":96.49,"open":96.7,"volume":11679300},{"timestamp":1707229800,"date":"2024-02-06","index":12422,"close":99.29,"high":99.32,"low":96.79,"open":96.92,"volume":16455500}],"post":[{"timestamp":1707316200,"date":"2024-02-07","index":12423,"close":99.14,"high":99.28,"low":96.64,"open":97.39,"volume":28886300},{"timestamp":1707402600,"date":"2024-02-08","index":12424,"close":110.54,"high":112.77,"low":106.8,"open":107.08,"volume":60558400},{"timestamp":1707489000,"date":"2024-02-09","index":12425,"close":108.39,"high":110.15,"low":107.69,"open":109.6,"volume":21509100},{"timestamp":1707748200,"date":"2024-02-12","index":12426,"close":109.29,"high":111.06,"low":107.83,"open":107.88,"volume":13424000},{"timestamp":1707834600,"date":"2024-02-13","index":12427,"close":110.46,"high":110.65,"low":108.21,"open":108.28,"volume":14594500},{"timestamp":1707921000,"date":"2024-02-14","index":12428,"close":111.56,"high":111.68,"low":109.67,"open":110.58,"volume":11405500},{"timestamp":1708007400,"date":"2024-02-15","index":12429,"close":112.45,"high":112.92,"low":111.08,"open":111.08,"volume":9961900},{"timestamp":1708093800,"date":"2024-02-16","index":12430,"close":111.6,"high":112.56,"low":111.16,"open":112.02,"volume":8779400},{"timestamp":1708439400,"date":"2024-02-20","index":12431,"close":109.44,"high":111.13,"low":109.35,"open":110.85,"volume":9770900},{"timestamp":1708525800,"date":"2024-02-21","index":12432,"close":107.67,"high":109.22,"low":107.24,"open":108.48,"volume":10454400},{"timestamp":1708612200,"date":"2024-02-22","index":12433,"close":107.64,"high":108.49,"low":107.41,"open":107.99,"volume":9266200}]},{"date":"2023-11-08","estimated":0.7,"reported":0.82,"pre":[{"timestamp":1698154200,"date":"2023-10-24","index":12351,"close":82.56,"high":84.2,"low":81.74,"open":83.41,"volume":11499500},{"timestamp":1698240600,"date":"2023-10-25","index":12352,"close":80.59,"high":82.55,"low":80.52,"open":82.13,"volume":9372500},{"timestamp":1698327000,"date":"2023-10-26","index":12353,"close":79.78,"high":80.61,"low":79.42,"open":80.08,"volume":11651000},{"timestamp":1698413400,"date":"2023-10-27","index":12354,"close":79.33,"high":81.03,"low":79.23,"open":79.75,"volume":10300600},{"timestamp":1698672600,"date":"2023-10-30","index":12355,"close":80.68,"high":80.93,"low":79.53,"open":79.72,"volume":10291200},{"timestamp":1698759000,"date":"2023-10-31","index":12356,"close":81.59,"high":81.67,"low":80.33,"open":80.69,"volume":8672200},{"timestamp":1698845400,"date":"2023-11-01","index":12357,"close":81.07,"high":81.58,"low":80.18,"open":81.53,"volume":9093000},{"timestamp":1698931800,"date":"2023-11-02","index":12358,"close":83.29,"high":83.3,"low":81.82,"open":81.85,"volume":11518500},{"timestamp":1699018200,"date":"2023-11-03","index":12359,"close":85.07,"high":85.93,"low":84.16,"open":84.17,"volume":11322700},{"timestamp":1699281000,"date":"2023-11-06","index":12360,"close":84.02,"high":85.8,"low":83.59,"open":85.08,"volume":14160900},{"timestamp":1699367400,"date":"2023-11-07","index":12361,"close":84.59,"high":84.68,"low":83.95,"open":84.16,"volume":10540200}],"post":[{"timestamp":1699453800,"date":"2023-11-08","index":12362,"close":84.5,"high":84.92,"low":83.95,"open":84.14,"volume":26942600},{"timestamp":1699540200,"date":"2023-11-09","index":12363,"close":90.34,"high":91.21,"low":87.6,"open":87.84,"volume":51062700},{"timestamp":1699626600,"date":"2023-11-10","index":12364,"close":88.27,"high":90.16,"low":86.94,"open":90.13,"volume":25175700},{"timestamp":1699885800,"date":"2023-11-13","index":12365,"close":89.44,"high":89.9,"low":87.41,"open":88.42,"volume":12834400},{"timestamp":1699972200,"date":"2023-11-14","index":12366,"close":91.07,"high":91.54,"low":89.99,"open":90.03,"volume":13152000},{"timestamp":1700058600,"date":"2023-11-15","index":12367,"close":93.93,"high":94.57,"low":92.74,"open":92.99,"volume":20593100},{"timestamp":1700145000,"date":"2023-11-16","index":12368,"close":94.51,"high":94.61,"low":93.63,"open":93.89,"volume":12923900},{"timestamp":1700231400,"date":"2023-11-17","index":12369,"close":94.15,"high":95.38,"low":93.92,"open":94.75,"volume":12189300},{"timestamp":1700490600,"date":"2023-11-20","index":12370,"close":95.03,"high":95.59,"low":93.87,"open":93.98,"volume":14105300},{"timestamp":1700577000,"date":"2023-11-21","index":12371,"close":94.45,"high":94.96,"low":93.96,"open":94.73,"volume":7654800},{"timestamp":1700663400,"date":"2023-11-22","index":12372,"close":95.07,"high":95.71,"low":94.76,"open":94.91,"volume":7328200}]},{"date":"2023-08-09","estimated":0.95,"reported":1.03,"pre":[{"timestamp":1690291800,"date":"2023-07-25","index":12287,"close":85.63,"high":86.31,"low":85.16,"open":85.73,"volume":15335400},{"timestamp":1690378200,"date":"2023-07-26","index":12288,"close":85.86,"high":86.27,"low":85.45,"open":85.67,"volume":14983700},{"timestamp":1690464600,"date":"2023-07-27","index":12289,"close":85.36,"high":86.88,"low":85.19,"open":86.6,"volume":16691400},{"timestamp":1690551000,"date":"2023-07-28","index":12290,"close":86.13,"high":86.58,"low":85.45,"open":85.86,"volume":13638300},{"timestamp":1690810200,"date":"2023-07-31","index":12291,"close":88.89,"high":89.36,"low":86.88,"open":87,"volume":20837800},{"timestamp":1690896600,"date":"2023-08-01","index":12292,"close":89.03,"high":89.73,"low":88.46,"open":89.12,"volume":13717500},{"timestamp":1690983000,"date":"2023-08-02","index":12293,"close":86.3,"high":88.33,"low":86.26,"open":88.26,"volume":15162700},{"timestamp":1691069400,"date":"2023-08-03","index":12294,"close":85.49,"high":86.46,"low":85.45,"open":85.82,"volume":14145400},{"timestamp":1691155800,"date":"2023-08-04","index":12295,"close":86.3,"high":87.11,"low":85.45,"open":85.94,"volume":11516900},{"timestamp":1691415000,"date":"2023-08-07","index":12296,"close":86.83,"high":87.23,"low":85.99,"open":86.66,"volume":10818400},{"timestamp":1691501400,"date":"2023-08-08","index":12297,"close":88.13,"high":88.33,"low":86.1,"open":86.5,"volume":16767900}],"post":[{"timestamp":1691587800,"date":"2023-08-09","index":12298,"close":87.49,"high":89.56,"low":87.04,"open":89.2,"volume":32517900},{"timestamp":1691674200,"date":"2023-08-10","index":12299,"close":91.76,"high":92.53,"low":87.75,"open":89.97,"volume":56716800},{"timestamp":1691760600,"date":"2023-08-11","index":12300,"close":89.02,"high":91.35,"low":88.86,"open":91.32,"volume":21925700},{"timestamp":1692019800,"date":"2023-08-14","index":12301,"close":88.81,"high":89.3,"low":87.99,"open":88.99,"volume":13676400},{"timestamp":1692106200,"date":"2023-08-15","index":12302,"close":87.06,"high":88.23,"low":86.89,"open":87.99,"volume":13677900},{"timestamp":1692192600,"date":"2023-08-16","index":12303,"close":86.35,"high":87.06,"low":86.08,"open":86.54,"volume":12182700},{"timestamp":1692279000,"date":"2023-08-17","index":12304,"close":85.92,"high":86.96,"low":85.8,"open":86.92,"volume":14206000},{"timestamp":1692365400,"date":"2023-08-18","index":12305,"close":85.96,"high":86.72,"low":85.37,"open":85.37,"volume":12353900},{"timestamp":1692624600,"date":"2023-08-21","index":12306,"close":85.88,"high":86.25,"low":85.41,"open":85.81,"volume":11215000},{"timestamp":1692711000,"date":"2023-08-22","index":12307,"close":85.79,"high":86.09,"low":85.37,"open":85.71,"volume":9845900},{"timestamp":1692797400,"date":"2023-08-23","index":12308,"close":85.83,"high":86.33,"low":85.64,"open":85.81,"volume":7576000}]},{"date":"2023-05-10","estimated":0.93,"reported":0.93,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":12225,"close":98.01,"high":99.71,"low":98.01,"open":99.38,"volume":6511400},{"timestamp":1682515800,"date":"2023-04-26","index":12226,"close":96.61,"high":98.48,"low":96.46,"open":97.84,"volume":8634500},{"timestamp":1682602200,"date":"2023-04-27","index":12227,"close":99.93,"high":100.07,"low":96.71,"open":97.13,"volume":8166500},{"timestamp":1682688600,"date":"2023-04-28","index":12228,"close":102.5,"high":102.56,"low":99.08,"open":99.37,"volume":11319700},{"timestamp":1682947800,"date":"2023-05-01","index":12229,"close":102.21,"high":102.61,"low":101.61,"open":102.41,"volume":6909500},{"timestamp":1683034200,"date":"2023-05-02","index":12230,"close":100.6,"high":101.7,"low":99.62,"open":101.33,"volume":6955900},{"timestamp":1683120600,"date":"2023-05-03","index":12231,"close":100.86,"high":102.58,"low":100.64,"open":101.06,"volume":7772100},{"timestamp":1683207000,"date":"2023-05-04","index":12232,"close":97.45,"high":99.54,"low":96.61,"open":99.54,"volume":13260700},{"timestamp":1683293400,"date":"2023-05-05","index":12233,"close":100.52,"high":100.85,"low":98.11,"open":98.59,"volume":9289100},{"timestamp":1683552600,"date":"2023-05-08","index":12234,"close":102.97,"high":103.91,"low":101.69,"open":101.7,"volume":10810100},{"timestamp":1683639000,"date":"2023-05-09","index":12235,"close":102.18,"high":102.98,"low":102.09,"open":102.91,"volume":6829900}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":12236,"close":101.14,"high":103.25,"low":100.04,"open":103,"volume":19525200},{"timestamp":1683811800,"date":"2023-05-11","index":12237,"close":92.31,"high":95.11,"low":91.88,"open":94.8,"volume":57127200},{"timestamp":1683898200,"date":"2023-05-12","index":12238,"close":91.99,"high":92.88,"low":91.24,"open":92.34,"volume":21817200},{"timestamp":1684157400,"date":"2023-05-15","index":12239,"close":92.86,"high":92.87,"low":90.7,"open":91.54,"volume":16792000},{"timestamp":1684243800,"date":"2023-05-16","index":12240,"close":90.98,"high":92.42,"low":90.78,"open":92.04,"volume":17013300},{"timestamp":1684330200,"date":"2023-05-17","index":12241,"close":92.77,"high":93.05,"low":90.85,"open":91.02,"volume":12461600},{"timestamp":1684416600,"date":"2023-05-18","index":12242,"close":93.76,"high":94.24,"low":92.46,"open":92.85,"volume":15014800},{"timestamp":1684503000,"date":"2023-05-19","index":12243,"close":91.35,"high":93,"low":91.32,"open":93,"volume":16411500},{"timestamp":1684762200,"date":"2023-05-22","index":12244,"close":91.82,"high":91.94,"low":89.89,"open":91.33,"volume":14150600},{"timestamp":1684848600,"date":"2023-05-23","index":12245,"close":89.82,"high":92.03,"low":89.81,"open":91.1,"volume":14778700},{"timestamp":1684935000,"date":"2023-05-24","index":12246,"close":89.07,"high":89.49,"low":88.41,"open":89.44,"volume":15350800}]},{"date":"2023-02-08","estimated":0.78,"reported":0.99,"pre":[{"timestamp":1674570600,"date":"2023-01-24","index":12162,"close":106,"high":108.44,"low":102,"open":104.7,"volume":8606700},{"timestamp":1674657000,"date":"2023-01-25","index":12163,"close":108.12,"high":108.16,"low":104.18,"open":104.96,"volume":10008000},{"timestamp":1674743400,"date":"2023-01-26","index":12164,"close":109.7,"high":109.76,"low":107.57,"open":108.17,"volume":9204400},{"timestamp":1674829800,"date":"2023-01-27","index":12165,"close":109.54,"high":110.58,"low":109.16,"open":109.26,"volume":10249700},{"timestamp":1675089000,"date":"2023-01-30","index":12166,"close":107.59,"high":108.97,"low":107.48,"open":108.26,"volume":8548500},{"timestamp":1675175400,"date":"2023-01-31","index":12167,"close":108.49,"high":108.72,"low":107.45,"open":107.58,"volume":8251700},{"timestamp":1675261800,"date":"2023-02-01","index":12168,"close":109.39,"high":109.94,"low":106.9,"open":108.5,"volume":9975500},{"timestamp":1675348200,"date":"2023-02-02","index":12169,"close":113.21,"high":113.53,"low":109.69,"open":110.67,"volume":13093200},{"timestamp":1675434600,"date":"2023-02-03","index":12170,"close":110.71,"high":113.14,"low":110.37,"open":111.47,"volume":12472500},{"timestamp":1675693800,"date":"2023-02-06","index":12171,"close":109.87,"high":110.43,"low":108.53,"open":110.17,"volume":11956500},{"timestamp":1675780200,"date":"2023-02-07","index":12172,"close":111.63,"high":112.12,"low":108.86,"open":109.3,"volume":10844000}],"post":[{"timestamp":1675866600,"date":"2023-02-08","index":12173,"close":111.78,"high":113.33,"low":110.29,"open":112.2,"volume":27719900},{"timestamp":1675953000,"date":"2023-02-09","index":12174,"close":110.36,"high":118.18,"low":109.81,"open":118.04,"volume":46137200},{"timestamp":1676039400,"date":"2023-02-10","index":12175,"close":108.06,"high":109.74,"low":107.21,"open":108.96,"volume":15566000},{"timestamp":1676298600,"date":"2023-02-13","index":12176,"close":107.66,"high":108.29,"low":106.55,"open":108.1,"volume":12341500},{"timestamp":1676385000,"date":"2023-02-14","index":12177,"close":107.66,"high":108.44,"low":105.82,"open":106.82,"volume":10768100},{"timestamp":1676471400,"date":"2023-02-15","index":12178,"close":109.24,"high":109.27,"low":106.7,"open":107.09,"volume":8156000},{"timestamp":1676557800,"date":"2023-02-16","index":12179,"close":105.83,"high":108.02,"low":105.7,"open":107.55,"volume":9479900},{"timestamp":1676644200,"date":"2023-02-17","index":12180,"close":105.22,"high":105.8,"low":103.88,"open":105.03,"volume":9492200},{"timestamp":1676989800,"date":"2023-02-21","index":12181,"close":102.09,"high":103.73,"low":101.83,"open":103.55,"volume":10648200},{"timestamp":1677076200,"date":"2023-02-22","index":12182,"close":101.68,"high":102.56,"low":101.09,"open":101.33,"volume":9885100},{"timestamp":1677162600,"date":"2023-02-23","index":12183,"close":101.73,"high":102.05,"low":99.61,"open":101.45,"volume":10974800}]},{"date":"2022-11-08","estimated":0.55,"reported":0.3,"pre":[{"timestamp":1666618200,"date":"2022-10-24","index":12100,"close":101.72,"high":103.19,"low":100.12,"open":102.12,"volume":8221500},{"timestamp":1666704600,"date":"2022-10-25","index":12101,"close":104.36,"high":104.73,"low":102.03,"open":102.16,"volume":7687500},{"timestamp":1666791000,"date":"2022-10-26","index":12102,"close":104.63,"high":107.43,"low":103.53,"open":103.53,"volume":9203700},{"timestamp":1666877400,"date":"2022-10-27","index":12103,"close":104.44,"high":106.87,"low":104.31,"open":105.81,"volume":8673500},{"timestamp":1666963800,"date":"2022-10-28","index":12104,"close":105.95,"high":106.09,"low":103.53,"open":104.08,"volume":7250900},{"timestamp":1667223000,"date":"2022-10-31","index":12105,"close":106.54,"high":106.9,"low":104.82,"open":105.66,"volume":8814800},{"timestamp":1667309400,"date":"2022-11-01","index":12106,"close":106,"high":108.84,"low":105.64,"open":107.7,"volume":7955800},{"timestamp":1667395800,"date":"2022-11-02","index":12107,"close":101.82,"high":106.08,"low":101.79,"open":105.45,"volume":9583200},{"timestamp":1667482200,"date":"2022-11-03","index":12108,"close":99.25,"high":100.7,"low":98.56,"open":100.2,"volume":8978400},{"timestamp":1667568600,"date":"2022-11-04","index":12109,"close":99.58,"high":101.16,"low":98.11,"open":101.15,"volume":11035800},{"timestamp":1667831400,"date":"2022-11-07","index":12110,"close":100.43,"high":101.56,"low":98.99,"open":100.88,"volume":11355200}],"post":[{"timestamp":1667917800,"date":"2022-11-08","index":12111,"close":99.9,"high":101.97,"low":98.05,"open":100.74,"volume":27130300},{"timestamp":1668004200,"date":"2022-11-09","index":12112,"close":86.75,"high":91.1,"low":86.28,"open":90.55,"volume":62029800},{"timestamp":1668090600,"date":"2022-11-10","index":12113,"close":90.46,"high":90.5,"low":87.61,"open":89.75,"volume":36968100},{"timestamp":1668177000,"date":"2022-11-11","index":12114,"close":95.01,"high":95.58,"low":91.1,"open":91.58,"volume":22373300},{"timestamp":1668436200,"date":"2022-11-14","index":12115,"close":94.28,"high":96.62,"low":94.21,"open":95.85,"volume":20598000},{"timestamp":1668522600,"date":"2022-11-15","index":12116,"close":95.51,"high":97.18,"low":93.7,"open":96,"volume":15801900},{"timestamp":1668609000,"date":"2022-11-16","index":12117,"close":93.95,"high":95.22,"low":93.72,"open":95.22,"volume":11137700},{"timestamp":1668695400,"date":"2022-11-17","index":12118,"close":91.45,"high":92.27,"low":90.85,"open":92.12,"volume":12306400},{"timestamp":1668781800,"date":"2022-11-18","index":12119,"close":91.8,"high":93.16,"low":90.91,"open":92.86,"volume":10011700},{"timestamp":1669041000,"date":"2022-11-21","index":12120,"close":97.58,"high":100.89,"low":96.32,"open":100.12,"volume":70273500},{"timestamp":1669127400,"date":"2022-11-22","index":12121,"close":96.21,"high":97.67,"low":94.68,"open":97,"volume":25753700}]},{"date":"2022-08-10","estimated":0.96,"reported":1.09,"pre":[{"timestamp":1658842200,"date":"2022-07-26","index":12037,"close":99.78,"high":102.36,"low":99.56,"open":102.14,"volume":6346600},{"timestamp":1658928600,"date":"2022-07-27","index":12038,"close":103.5,"high":103.65,"low":100.81,"open":100.97,"volume":9684800},{"timestamp":1659015000,"date":"2022-07-28","index":12039,"close":104.9,"high":104.97,"low":102.71,"open":103.25,"volume":7970300},{"timestamp":1659101400,"date":"2022-07-29","index":12040,"close":106.1,"high":106.34,"low":103.37,"open":105.14,"volume":10320000},{"timestamp":1659360600,"date":"2022-08-01","index":12041,"close":106.22,"high":106.65,"low":103.86,"open":104.87,"volume":7769700},{"timestamp":1659447000,"date":"2022-08-02","index":12042,"close":104.71,"high":106.36,"low":104.62,"open":105.74,"volume":9093000},{"timestamp":1659533400,"date":"2022-08-03","index":12043,"close":109.02,"high":109.7,"low":105.73,"open":105.73,"volume":11243000},{"timestamp":1659619800,"date":"2022-08-04","index":12044,"close":108.12,"high":109.45,"low":107.66,"open":108.92,"volume":7322400},{"timestamp":1659706200,"date":"2022-08-05","index":12045,"close":106.63,"high":107.7,"low":105.37,"open":106.81,"volume":10100000},{"timestamp":1659965400,"date":"2022-08-08","index":12046,"close":109.11,"high":111.23,"low":107.9,"open":108.21,"volume":13025900},{"timestamp":1660051800,"date":"2022-08-09","index":12047,"close":108.13,"high":109.22,"low":107.03,"open":109.22,"volume":8776500}],"post":[{"timestamp":1660138200,"date":"2022-08-10","index":12048,"close":112.43,"high":112.67,"low":109.91,"open":112.48,"volume":26398700},{"timestamp":1660224600,"date":"2022-08-11","index":12049,"close":117.69,"high":123.27,"low":117.33,"open":122.21,"volume":50375000},{"timestamp":1660311000,"date":"2022-08-12","index":12050,"close":121.57,"high":121.61,"low":118.92,"open":119,"volume":21964800},{"timestamp":1660570200,"date":"2022-08-15","index":12051,"close":124.26,"high":125.96,"low":120.99,"open":121,"volume":24628300},{"timestamp":1660656600,"date":"2022-08-16","index":12052,"close":124.96,"high":126.48,"low":123.45,"open":124.73,"volume":14607300},{"timestamp":1660743000,"date":"2022-08-17","index":12053,"close":122.81,"high":124.48,"low":122.57,"open":123.45,"volume":9140900},{"timestamp":1660829400,"date":"2022-08-18","index":12054,"close":122.67,"high":123.13,"low":121.71,"open":123.01,"volume":7343900},{"timestamp":1660915800,"date":"2022-08-19","index":12055,"close":120.14,"high":121.39,"low":119.48,"open":121.25,"volume":8702500},{"timestamp":1661175000,"date":"2022-08-22","index":12056,"close":115.94,"high":118.21,"low":115.69,"open":117.7,"volume":11575800},{"timestamp":1661261400,"date":"2022-08-23","index":12057,"close":114.86,"high":116.37,"low":114.62,"open":115.98,"volume":7180700},{"timestamp":1661347800,"date":"2022-08-24","index":12058,"close":116.41,"high":117.16,"low":114.1,"open":114.67,"volume":7840500}]},{"date":"2022-05-11","estimated":1.19,"reported":1.08,"pre":[{"timestamp":1650979800,"date":"2022-04-26","index":11975,"close":115.77,"high":119.15,"low":115.64,"open":119.15,"volume":16116000},{"timestamp":1651066200,"date":"2022-04-27","index":11976,"close":115.21,"high":116.9,"low":113.39,"open":115.43,"volume":15553000},{"timestamp":1651152600,"date":"2022-04-28","index":11977,"close":115.29,"high":116,"low":112.69,"open":115.22,"volume":23192100},{"timestamp":1651239000,"date":"2022-04-29","index":11978,"close":111.63,"high":115.99,"low":111.36,"open":115.2,"volume":16907000},{"timestamp":1651498200,"date":"2022-05-02","index":11979,"close":113.5,"high":113.66,"low":111.01,"open":111.71,"volume":14300700},{"timestamp":1651584600,"date":"2022-05-03","index":11980,"close":113.55,"high":114.83,"low":112.69,"open":114.05,"volume":11149500},{"timestamp":1651671000,"date":"2022-05-04","index":11981,"close":116.19,"high":116.44,"low":111.83,"open":113.37,"volume":11488300},{"timestamp":1651757400,"date":"2022-05-05","index":11982,"close":112.61,"high":115.27,"low":111.48,"open":114.74,"volume":12720200},{"timestamp":1651843800,"date":"2022-05-06","index":11983,"close":110.29,"high":112.09,"low":108.3,"open":111.77,"volume":12525200},{"timestamp":1652103000,"date":"2022-05-09","index":11984,"close":106.98,"high":110.74,"low":106.48,"open":108.11,"volume":17941600},{"timestamp":1652189400,"date":"2022-05-10","index":11985,"close":107.68,"high":110.7,"low":106.14,"open":109.84,"volume":15657700}],"post":[{"timestamp":1652275800,"date":"2022-05-11","index":11986,"close":105.21,"high":110.07,"low":104.79,"open":107.9,"volume":26933300},{"timestamp":1652362200,"date":"2022-05-12","index":11987,"close":104.31,"high":105,"low":99.47,"open":102.9,"volume":36298800},{"timestamp":1652448600,"date":"2022-05-13","index":11988,"close":107.33,"high":107.69,"low":105.31,"open":105.36,"volume":16782600},{"timestamp":1652707800,"date":"2022-05-16","index":11989,"close":105.18,"high":107.62,"low":104.85,"open":107.46,"volume":11993600},{"timestamp":1652794200,"date":"2022-05-17","index":11990,"close":108.64,"high":108.79,"low":106.3,"open":107.73,"volume":11847600},{"timestamp":1652880600,"date":"2022-05-18","index":11991,"close":104.3,"high":107.66,"low":103.88,"open":107.38,"volume":11794000},{"timestamp":1652967000,"date":"2022-05-19","index":11992,"close":103.14,"high":105.3,"low":102.96,"open":103.43,"volume":11285000},{"timestamp":1653053400,"date":"2022-05-20","index":11993,"close":102.42,"high":104.8,"low":100.05,"open":104.49,"volume":15650400},{"timestamp":1653312600,"date":"2022-05-23","index":11994,"close":105.83,"high":106.03,"low":101.56,"open":103.76,"volume":14402400},{"timestamp":1653399000,"date":"2022-05-24","index":11995,"close":101.59,"high":103.84,"low":100.13,"open":103.71,"volume":13970200},{"timestamp":1653485400,"date":"2022-05-25","index":11996,"close":103.26,"high":103.81,"low":101.16,"open":101.43,"volume":11026600}]},{"date":"2022-02-09","estimated":0.63,"reported":1.06,"pre":[{"timestamp":1643121000,"date":"2022-01-25","index":11912,"close":136.51,"high":137.75,"low":132.38,"open":135.29,"volume":14694400},{"timestamp":1643207400,"date":"2022-01-26","index":11913,"close":133.6,"high":138.2,"low":132.26,"open":137.71,"volume":14569900},{"timestamp":1643293800,"date":"2022-01-27","index":11914,"close":135.42,"high":137.91,"low":134.02,"open":135.07,"volume":11913900},{"timestamp":1643380200,"date":"2022-01-28","index":11915,"close":138.63,"high":138.69,"low":133.56,"open":135.21,"volume":10011700},{"timestamp":1643639400,"date":"2022-01-31","index":11916,"close":142.97,"high":143.15,"low":138.47,"open":138.86,"volume":10185500},{"timestamp":1643725800,"date":"2022-02-01","index":11917,"close":144.49,"high":144.69,"low":142.25,"open":143.02,"volume":8573300},{"timestamp":1643812200,"date":"2022-02-02","index":11918,"close":142.62,"high":144.59,"low":141.38,"open":144.19,"volume":9529900},{"timestamp":1643898600,"date":"2022-02-03","index":11919,"close":140.03,"high":142.04,"low":139.25,"open":140,"volume":9820600},{"timestamp":1643985000,"date":"2022-02-04","index":11920,"close":142.02,"high":143.19,"low":139.53,"open":140.04,"volume":8061100},{"timestamp":1644244200,"date":"2022-02-07","index":11921,"close":142.51,"high":144.09,"low":141.61,"open":143.39,"volume":10937500},{"timestamp":1644330600,"date":"2022-02-08","index":11922,"close":142.48,"high":142.89,"low":140.74,"open":141.79,"volume":9231700}],"post":[{"timestamp":1644417000,"date":"2022-02-09","index":11923,"close":147.23,"high":147.35,"low":143.25,"open":144.37,"volume":22877400},{"timestamp":1644503400,"date":"2022-02-10","index":11924,"close":152.16,"high":157.5,"low":151.11,"open":156.02,"volume":42500300},{"timestamp":1644589800,"date":"2022-02-11","index":11925,"close":149.47,"high":154.69,"low":148.56,"open":153.54,"volume":17975200},{"timestamp":1644849000,"date":"2022-02-14","index":11926,"close":150.85,"high":153.73,"low":149.21,"open":149.37,"volume":14694700},{"timestamp":1644935400,"date":"2022-02-15","index":11927,"close":154.72,"high":154.85,"low":152.51,"open":153.54,"volume":12726000},{"timestamp":1645021800,"date":"2022-02-16","index":11928,"close":156.35,"high":156.73,"low":153.75,"open":154.98,"volume":10656400},{"timestamp":1645108200,"date":"2022-02-17","index":11929,"close":152.95,"high":155.36,"low":152.61,"open":154.69,"volume":8110300},{"timestamp":1645194600,"date":"2022-02-18","index":11930,"close":151.36,"high":153.68,"low":150.05,"open":152.91,"volume":10785500},{"timestamp":1645540200,"date":"2022-02-22","index":11931,"close":148.09,"high":150.79,"low":147.61,"open":150.19,"volume":12227200},{"timestamp":1645626600,"date":"2022-02-23","index":11932,"close":145.87,"high":149.74,"low":145.5,"open":149.5,"volume":9300700},{"timestamp":1645713000,"date":"2022-02-24","index":11933,"close":149.4,"high":149.57,"low":140,"open":140,"volume":12475500}]},{"date":"2021-11-10","estimated":0.51,"reported":0.37,"pre":[{"timestamp":1635255000,"date":"2021-10-26","index":11850,"close":172.04,"high":173.12,"low":170.71,"open":172.95,"volume":5850200},{"timestamp":1635341400,"date":"2021-10-27","index":11851,"close":169.55,"high":172.04,"low":169.43,"open":171.77,"volume":7054700},{"timestamp":1635427800,"date":"2021-10-28","index":11852,"close":169.68,"high":170.35,"low":168.6,"open":169.48,"volume":7884500},{"timestamp":1635514200,"date":"2021-10-29","index":11853,"close":169.07,"high":170.46,"low":168.15,"open":169.02,"volume":7598800},{"timestamp":1635773400,"date":"2021-11-01","index":11854,"close":170.19,"high":171.25,"low":169.09,"open":169.21,"volume":8182900},{"timestamp":1635859800,"date":"2021-11-02","index":11855,"close":169.83,"high":170.85,"low":168.98,"open":170.03,"volume":6777200},{"timestamp":1635946200,"date":"2021-11-03","index":11856,"close":170.08,"high":170.19,"low":168.37,"open":169.7,"volume":6829300},{"timestamp":1636032600,"date":"2021-11-04","index":11857,"close":170.28,"high":170.42,"low":168.67,"open":170.03,"volume":7505500},{"timestamp":1636119000,"date":"2021-11-05","index":11858,"close":175.63,"high":176.99,"low":172.33,"open":173.5,"volume":16859200},{"timestamp":1636381800,"date":"2021-11-08","index":11859,"close":176.87,"high":179.25,"low":176.1,"open":178.69,"volume":10584600},{"timestamp":1636468200,"date":"2021-11-09","index":11860,"close":175.11,"high":177.12,"low":173.21,"open":176.95,"volume":7293300}],"post":[{"timestamp":1636554600,"date":"2021-11-10","index":11861,"close":174.45,"high":176.87,"low":173.87,"open":174.69,"volume":11045800},{"timestamp":1636641000,"date":"2021-11-11","index":11862,"close":162.11,"high":163.96,"low":158.33,"open":162.89,"volume":62366500},{"timestamp":1636727400,"date":"2021-11-12","index":11863,"close":159.63,"high":163.61,"low":158.93,"open":163.52,"volume":25638400},{"timestamp":1636986600,"date":"2021-11-15","index":11864,"close":158.43,"high":160.72,"low":157.66,"open":160.09,"volume":21285300},{"timestamp":1637073000,"date":"2021-11-16","index":11865,"close":158.83,"high":160.24,"low":158.55,"open":159.06,"volume":15516200},{"timestamp":1637159400,"date":"2021-11-17","index":11866,"close":157.33,"high":158.89,"low":156.75,"open":158.73,"volume":14695500},{"timestamp":1637245800,"date":"2021-11-18","index":11867,"close":155.58,"high":157.3,"low":153.71,"open":157.09,"volume":14487700},{"timestamp":1637332200,"date":"2021-11-19","index":11868,"close":154,"high":155.21,"low":152.77,"open":155.02,"volume":16776500},{"timestamp":1637591400,"date":"2021-11-22","index":11869,"close":154.16,"high":155.82,"low":152.57,"open":153.23,"volume":12790400},{"timestamp":1637677800,"date":"2021-11-23","index":11870,"close":151.03,"high":154.25,"low":150.19,"open":153.84,"volume":17382900},{"timestamp":1637764200,"date":"2021-11-24","index":11871,"close":151.34,"high":151.41,"low":148.8,"open":150.69,"volume":14123700}]},{"date":"2021-08-12","estimated":0.55,"reported":0.8,"pre":[{"timestamp":1627479000,"date":"2021-07-28","index":11787,"close":179.1,"high":180.35,"low":177.55,"open":179.69,"volume":5926900},{"timestamp":1627565400,"date":"2021-07-29","index":11788,"close":178.35,"high":181.42,"low":178.27,"open":179.81,"volume":6209100},{"timestamp":1627651800,"date":"2021-07-30","index":11789,"close":176.02,"high":179.2,"low":175.14,"open":177.53,"volume":6813400},{"timestamp":1627911000,"date":"2021-08-02","index":11790,"close":175.55,"high":178.82,"low":175.31,"open":177.22,"volume":5847200},{"timestamp":1627997400,"date":"2021-08-03","index":11791,"close":172.99,"high":176.13,"low":170.92,"open":176.02,"volume":9931300},{"timestamp":1628083800,"date":"2021-08-04","index":11792,"close":172.58,"high":173.25,"low":171.34,"open":172.5,"volume":5665800},{"timestamp":1628170200,"date":"2021-08-05","index":11793,"close":176.71,"high":177.12,"low":172.49,"open":172.49,"volume":8864200},{"timestamp":1628256600,"date":"2021-08-06","index":11794,"close":177.13,"high":178.81,"low":176.63,"open":177.43,"volume":5505200},{"timestamp":1628515800,"date":"2021-08-09","index":11795,"close":176.72,"high":177.31,"low":175.06,"open":177,"volume":5339000},{"timestamp":1628602200,"date":"2021-08-10","index":11796,"close":177.07,"high":177.4,"low":175.58,"open":176.25,"volume":5185000},{"timestamp":1628688600,"date":"2021-08-11","index":11797,"close":178.09,"high":178.49,"low":176.51,"open":177.36,"volume":5359900}],"post":[{"timestamp":1628775000,"date":"2021-08-12","index":11798,"close":179.29,"high":179.72,"low":176.45,"open":178.09,"volume":11081300},{"timestamp":1628861400,"date":"2021-08-13","index":11799,"close":181.08,"high":187.58,"low":180.88,"open":186.29,"volume":32504600},{"timestamp":1629120600,"date":"2021-08-16","index":11800,"close":179.09,"high":180.59,"low":176.51,"open":180.51,"volume":8746700},{"timestamp":1629207000,"date":"2021-08-17","index":11801,"close":175.83,"high":178.45,"low":174.92,"open":177.15,"volume":8534500},{"timestamp":1629293400,"date":"2021-08-18","index":11802,"close":174.74,"high":176.79,"low":174.5,"open":175.9,"volume":7063500},{"timestamp":1629379800,"date":"2021-08-19","index":11803,"close":173.25,"high":174.68,"low":172.56,"open":174,"volume":8478600},{"timestamp":1629466200,"date":"2021-08-20","index":11804,"close":175.12,"high":175.21,"low":172.65,"open":173,"volume":6239600},{"timestamp":1629725400,"date":"2021-08-23","index":11805,"close":177.66,"high":178.31,"low":175.91,"open":177.08,"volume":7395900},{"timestamp":1629811800,"date":"2021-08-24","index":11806,"close":178.47,"high":180.08,"low":177.76,"open":177.92,"volume":5886900},{"timestamp":1629898200,"date":"2021-08-25","index":11807,"close":178.31,"high":178.59,"low":176.88,"open":178.16,"volume":4842100},{"timestamp":1629984600,"date":"2021-08-26","index":11808,"close":176.56,"high":178.94,"low":176.34,"open":178.34,"volume":4563000}]},{"date":"2021-05-13","estimated":0.27,"reported":0.79,"pre":[{"timestamp":1619616600,"date":"2021-04-28","index":11724,"close":183.39,"high":184.79,"low":182.82,"open":184.79,"volume":5199300},{"timestamp":1619703000,"date":"2021-04-29","index":11725,"close":185.33,"high":185.55,"low":182.75,"open":184.8,"volume":5958300},{"timestamp":1619789400,"date":"2021-04-30","index":11726,"close":186.02,"high":186.32,"low":183.54,"open":184.29,"volume":7866300},{"timestamp":1620048600,"date":"2021-05-03","index":11727,"close":185.51,"high":189.22,"low":185.25,"open":187.69,"volume":7542800},{"timestamp":1620135000,"date":"2021-05-04","index":11728,"close":184.25,"high":185.63,"low":182.31,"open":184.87,"volume":7069300},{"timestamp":1620221400,"date":"2021-05-05","index":11729,"close":181.51,"high":185.01,"low":181.36,"open":185.01,"volume":5901700},{"timestamp":1620307800,"date":"2021-05-06","index":11730,"close":181.79,"high":182.99,"low":179.81,"open":182.78,"volume":6944900},{"timestamp":1620394200,"date":"2021-05-07","index":11731,"close":184.84,"high":185.12,"low":181.51,"open":182,"volume":6888400},{"timestamp":1620653400,"date":"2021-05-10","index":11732,"close":184.3,"high":186.97,"low":184.03,"open":185.7,"volume":8260300},{"timestamp":1620739800,"date":"2021-05-11","index":11733,"close":181.67,"high":182.25,"low":178.43,"open":181.8,"volume":10865600},{"timestamp":1620826200,"date":"2021-05-12","index":11734,"close":177.85,"high":182.46,"low":177.58,"open":180.7,"volume":8988100}],"post":[{"timestamp":1620912600,"date":"2021-05-13","index":11735,"close":178.34,"high":180.75,"low":175.8,"open":178.37,"volume":12332200},{"timestamp":1620999000,"date":"2021-05-14","index":11736,"close":173.7,"high":174.91,"low":168.78,"open":172.93,"volume":33149400},{"timestamp":1621258200,"date":"2021-05-17","index":11737,"close":170.08,"high":172.99,"low":168.57,"open":172.7,"volume":17771600},{"timestamp":1621344600,"date":"2021-05-18","index":11738,"close":169.68,"high":171.26,"low":169.45,"open":170.26,"volume":10401000},{"timestamp":1621431000,"date":"2021-05-19","index":11739,"close":169.27,"high":169.4,"low":167.1,"open":167.71,"volume":9251000},{"timestamp":1621517400,"date":"2021-05-20","index":11740,"close":171.36,"high":171.9,"low":168.98,"open":169.21,"volume":7400700},{"timestamp":1621603800,"date":"2021-05-21","index":11741,"close":172.4,"high":173.12,"low":171.52,"open":172.22,"volume":8105700},{"timestamp":1621863000,"date":"2021-05-24","index":11742,"close":174.31,"high":175.11,"low":171.75,"open":172.45,"volume":7346700},{"timestamp":1621949400,"date":"2021-05-25","index":11743,"close":176.17,"high":177.45,"low":175.4,"open":175.6,"volume":8089700},{"timestamp":1622035800,"date":"2021-05-26","index":11744,"close":176.47,"high":177.9,"low":176.2,"open":176.62,"volume":8086200},{"timestamp":1622122200,"date":"2021-05-27","index":11745,"close":179.04,"high":179.59,"low":176.79,"open":177.2,"volume":13567800}]},{"date":"2021-02-11","estimated":-0.41,"reported":0.32,"pre":[{"timestamp":1611757800,"date":"2021-01-27","index":11661,"close":163.03,"high":166.34,"low":160.52,"open":165.01,"volume":18239200},{"timestamp":1611844200,"date":"2021-01-28","index":11662,"close":171.88,"high":172.88,"low":165.95,"open":166.17,"volume":14449100},{"timestamp":1611930600,"date":"2021-01-29","index":11663,"close":168.17,"high":169.81,"low":165.79,"open":168.8,"volume":12848800},{"timestamp":1612189800,"date":"2021-02-01","index":11664,"close":170.97,"high":171.73,"low":168.03,"open":170.84,"volume":8140400},{"timestamp":1612276200,"date":"2021-02-02","index":11665,"close":176.96,"high":179.76,"low":172.8,"open":173.77,"volume":12215200},{"timestamp":1612362600,"date":"2021-02-03","index":11666,"close":176.43,"high":178.43,"low":175.76,"open":177,"volume":5508600},{"timestamp":1612449000,"date":"2021-02-04","index":11667,"close":180.23,"high":181.38,"low":176.49,"open":177.59,"volume":9035400},{"timestamp":1612535400,"date":"2021-02-05","index":11668,"close":181.16,"high":182.32,"low":179.33,"open":181.71,"volume":6640500},{"timestamp":1612794600,"date":"2021-02-08","index":11669,"close":190,"high":190.64,"low":183.3,"open":183.85,"volume":16085700},{"timestamp":1612881000,"date":"2021-02-09","index":11670,"close":188.21,"high":189.25,"low":186.04,"open":188.17,"volume":11270800},{"timestamp":1612967400,"date":"2021-02-10","index":11671,"close":189.63,"high":190.7,"low":185.81,"open":189.98,"volume":11464600}],"post":[{"timestamp":1613053800,"date":"2021-02-11","index":11672,"close":190.91,"high":191.25,"low":188.07,"open":189.18,"volume":17507900},{"timestamp":1613140200,"date":"2021-02-12","index":11673,"close":187.67,"high":193.85,"low":186.56,"open":193,"volume":27233800},{"timestamp":1613485800,"date":"2021-02-16","index":11674,"close":186.35,"high":188.44,"low":184.86,"open":187.3,"volume":11630700},{"timestamp":1613572200,"date":"2021-02-17","index":11675,"close":186.44,"high":187.63,"low":182.16,"open":185.36,"volume":11391800},{"timestamp":1613658600,"date":"2021-02-18","index":11676,"close":183,"high":186.4,"low":182.84,"open":184.79,"volume":12380900},{"timestamp":1613745000,"date":"2021-02-19","index":11677,"close":183.65,"high":184.78,"low":182.79,"open":184.27,"volume":8834500},{"timestamp":1614004200,"date":"2021-02-22","index":11678,"close":191.76,"high":194.02,"low":181.53,"open":181.74,"volume":18799600},{"timestamp":1614090600,"date":"2021-02-23","index":11679,"close":197.09,"high":198.94,"low":188.66,"open":193.59,"volume":23191400},{"timestamp":1614177000,"date":"2021-02-24","index":11680,"close":197.51,"high":200.6,"low":195.33,"open":197.58,"volume":16205900},{"timestamp":1614263400,"date":"2021-02-25","index":11681,"close":190.98,"high":197.96,"low":190.38,"open":197.73,"volume":12712000},{"timestamp":1614349800,"date":"2021-02-26","index":11682,"close":189.04,"high":191.61,"low":185.45,"open":190.07,"volume":15844000}]},{"date":"2020-11-12","estimated":-0.7,"reported":-0.2,"pre":[{"timestamp":1603891800,"date":"2020-10-28","index":11600,"close":118.47,"high":121.53,"low":118.32,"open":121.01,"volume":11654700},{"timestamp":1603978200,"date":"2020-10-29","index":11601,"close":121.54,"high":122.63,"low":117.23,"open":118.16,"volume":9583700},{"timestamp":1604064600,"date":"2020-10-30","index":11602,"close":121.25,"high":121.75,"low":119.09,"open":120.64,"volume":8090200},{"timestamp":1604327400,"date":"2020-11-02","index":11603,"close":120.13,"high":122.93,"low":119.81,"open":122.24,"volume":9186000},{"timestamp":1604413800,"date":"2020-11-03","index":11604,"close":124.02,"high":125.07,"low":121.37,"open":121.61,"volume":8144900},{"timestamp":1604500200,"date":"2020-11-04","index":11605,"close":125.07,"high":126.86,"low":123.41,"open":123.58,"volume":7483000},{"timestamp":1604586600,"date":"2020-11-05","index":11606,"close":126.96,"high":128.62,"low":125.8,"open":126.78,"volume":7654800},{"timestamp":1604673000,"date":"2020-11-06","index":11607,"close":127.46,"high":128.04,"low":124.61,"open":126.26,"volume":6259700},{"timestamp":1604932200,"date":"2020-11-09","index":11608,"close":142.59,"high":147.68,"low":138.07,"open":140.26,"volume":35634700},{"timestamp":1605018600,"date":"2020-11-10","index":11609,"close":142.11,"high":142.37,"low":137.67,"open":139.97,"volume":18115400},{"timestamp":1605105000,"date":"2020-11-11","index":11610,"close":137.82,"high":142,"low":136.62,"open":141.47,"volume":9600900}],"post":[{"timestamp":1605191400,"date":"2020-11-12","index":11611,"close":135.52,"high":138.49,"low":134.1,"open":136.34,"volume":13768200},{"timestamp":1605277800,"date":"2020-11-13","index":11612,"close":138.36,"high":141.19,"low":136.52,"open":140.9,"volume":21062300},{"timestamp":1605537000,"date":"2020-11-16","index":11613,"close":144.67,"high":144.74,"low":141.57,"open":141.57,"volume":16382500},{"timestamp":1605623400,"date":"2020-11-17","index":11614,"close":144.5,"high":144.83,"low":142.56,"open":144.4,"volume":9354900},{"timestamp":1605709800,"date":"2020-11-18","index":11615,"close":143.9,"high":145.48,"low":143.35,"open":144.5,"volume":9456200},{"timestamp":1605796200,"date":"2020-11-19","index":11616,"close":141.72,"high":143.3,"low":141.7,"open":142.57,"volume":8892500},{"timestamp":1605882600,"date":"2020-11-20","index":11617,"close":141.07,"high":142.61,"low":140.86,"open":141.71,"volume":8481600},{"timestamp":1606141800,"date":"2020-11-23","index":11618,"close":145.98,"high":147.75,"low":141.7,"open":142.45,"volume":12887000},{"timestamp":1606228200,"date":"2020-11-24","index":11619,"close":151.49,"high":151.86,"low":147.85,"open":148.16,"volume":16711700},{"timestamp":1606314600,"date":"2020-11-25","index":11620,"close":149.09,"high":150.27,"low":147.24,"open":150.27,"volume":9552000},{"timestamp":1606487400,"date":"2020-11-27","index":11621,"close":147.13,"high":150.35,"low":146.53,"open":149,"volume":5306400}]},{"date":"2020-08-04","estimated":-0.64,"reported":0.08,"pre":[{"timestamp":1595251800,"date":"2020-07-20","index":11529,"close":117.79,"high":118.49,"low":116.82,"open":118.05,"volume":8947900},{"timestamp":1595338200,"date":"2020-07-21","index":11530,"close":118.62,"high":120.39,"low":117.66,"open":118.05,"volume":8946300},{"timestamp":1595424600,"date":"2020-07-22","index":11531,"close":119.03,"high":119.3,"low":117.93,"open":118.19,"volume":7063300},{"timestamp":1595511000,"date":"2020-07-23","index":11532,"close":118.12,"high":119.35,"low":117.01,"open":118.86,"volume":7255800},{"timestamp":1595597400,"date":"2020-07-24","index":11533,"close":117.61,"high":118.21,"low":115.53,"open":115.7,"volume":8233300},{"timestamp":1595856600,"date":"2020-07-27","index":11534,"close":116.31,"high":117.42,"low":115.68,"open":117.2,"volume":9413000},{"timestamp":1595943000,"date":"2020-07-28","index":11535,"close":116.18,"high":116.84,"low":114.68,"open":115.46,"volume":6821100},{"timestamp":1596029400,"date":"2020-07-29","index":11536,"close":115.61,"high":116.71,"low":115.11,"open":116.22,"volume":9496500},{"timestamp":1596115800,"date":"2020-07-30","index":11537,"close":115.66,"high":116.29,"low":113.37,"open":114.91,"volume":9713500},{"timestamp":1596202200,"date":"2020-07-31","index":11538,"close":116.94,"high":117.05,"low":114.12,"open":115.22,"volume":9601000},{"timestamp":1596461400,"date":"2020-08-03","index":11539,"close":116.35,"high":117.12,"low":115.35,"open":116.17,"volume":10229200}],"post":[{"timestamp":1596547800,"date":"2020-08-04","index":11540,"close":117.29,"high":118.35,"low":115.76,"open":115.96,"volume":17293900},{"timestamp":1596634200,"date":"2020-08-05","index":11541,"close":127.61,"high":130.31,"low":123.28,"open":123.37,"volume":53000200},{"timestamp":1596720600,"date":"2020-08-06","index":11542,"close":130.82,"high":131.63,"low":125.61,"open":126.96,"volume":27238000},{"timestamp":1596807000,"date":"2020-08-07","index":11543,"close":129.93,"high":131.94,"low":128.66,"open":130.22,"volume":16088600},{"timestamp":1597066200,"date":"2020-08-10","index":11544,"close":128.79,"high":131.32,"low":128.49,"open":129.75,"volume":8529200},{"timestamp":1597152600,"date":"2020-08-11","index":11545,"close":130.49,"high":132.76,"low":130,"open":130.53,"volume":13885700},{"timestamp":1597239000,"date":"2020-08-12","index":11546,"close":131.79,"high":133,"low":130.49,"open":130.67,"volume":12204200},{"timestamp":1597325400,"date":"2020-08-13","index":11547,"close":130.96,"high":132.35,"low":130.45,"open":130.64,"volume":6468600},{"timestamp":1597411800,"date":"2020-08-14","index":11548,"close":130.53,"high":131.08,"low":129.74,"open":130.01,"volume":6507600},{"timestamp":1597671000,"date":"2020-08-17","index":11549,"close":129.37,"high":130.14,"low":128.54,"open":130.1,"volume":7492200},{"timestamp":1597757400,"date":"2020-08-18","index":11550,"close":128.92,"high":129.59,"low":128.36,"open":129.44,"volume":6714600}]},{"date":"2020-05-05","estimated":0.89,"reported":0.6,"pre":[{"timestamp":1587389400,"date":"2020-04-20","index":11466,"close":102.26,"high":104.86,"low":102,"open":103.58,"volume":17021000},{"timestamp":1587475800,"date":"2020-04-21","index":11467,"close":100.54,"high":101.51,"low":99.13,"open":100.01,"volume":16101400},{"timestamp":1587562200,"date":"2020-04-22","index":11468,"close":100.99,"high":102.63,"low":100.89,"open":101.8,"volume":11463800},{"timestamp":1587648600,"date":"2020-04-23","index":11469,"close":101,"high":102.53,"low":99.46,"open":100.65,"volume":17132200},{"timestamp":1587735000,"date":"2020-04-24","index":11470,"close":101.19,"high":101.92,"low":99.52,"open":101.78,"volume":13614100},{"timestamp":1587994200,"date":"2020-04-27","index":11471,"close":106.06,"high":106.52,"low":101.61,"open":102,"volume":15518300},{"timestamp":1588080600,"date":"2020-04-28","index":11472,"close":106.21,"high":110.06,"low":105.98,"open":108.79,"volume":16503700},{"timestamp":1588167000,"date":"2020-04-29","index":11473,"close":112.25,"high":112.7,"low":108.56,"open":109.94,"volume":20139800},{"timestamp":1588253400,"date":"2020-04-30","index":11474,"close":108.15,"high":110.31,"low":106.86,"open":109.44,"volume":18638700},{"timestamp":1588339800,"date":"2020-05-01","index":11475,"close":105.5,"high":106.91,"low":104.47,"open":106.36,"volume":13209100},{"timestamp":1588599000,"date":"2020-05-04","index":11476,"close":103.18,"high":103.83,"low":100.55,"open":102.01,"volume":19514800}],"post":[{"timestamp":1588685400,"date":"2020-05-05","index":11477,"close":101.06,"high":105.18,"low":100.9,"open":101.51,"volume":30169800},{"timestamp":1588771800,"date":"2020-05-06","index":11478,"close":100.88,"high":105.27,"low":98.86,"open":101.48,"volume":51992400},{"timestamp":1588858200,"date":"2020-05-07","index":11479,"close":105.57,"high":105.61,"low":101.83,"open":101.85,"volume":20868800},{"timestamp":1588944600,"date":"2020-05-08","index":11480,"close":109.16,"high":109.18,"low":106.63,"open":109.05,"volume":24079700},{"timestamp":1589203800,"date":"2020-05-11","index":11481,"close":107.77,"high":108.81,"low":106.41,"open":108.4,"volume":20555900},{"timestamp":1589290200,"date":"2020-05-12","index":11482,"close":104.56,"high":109.44,"low":104.49,"open":109.06,"volume":17049700},{"timestamp":1589376600,"date":"2020-05-13","index":11483,"close":102.92,"high":104.54,"low":101.6,"open":104.5,"volume":21085800},{"timestamp":1589463000,"date":"2020-05-14","index":11484,"close":105.91,"high":105.92,"low":99.66,"open":101.98,"volume":22002200},{"timestamp":1589549400,"date":"2020-05-15","index":11485,"close":109.05,"high":109.38,"low":104.27,"open":104.98,"volume":29766000},{"timestamp":1589808600,"date":"2020-05-18","index":11486,"close":116.85,"high":119.78,"low":114.47,"open":114.47,"volume":40044600},{"timestamp":1589895000,"date":"2020-05-19","index":11487,"close":114.37,"high":116.47,"low":113.42,"open":115.1,"volume":20332600}]},{"date":"2020-02-04","estimated":1.44,"reported":1.53,"pre":[{"timestamp":1579271400,"date":"2020-01-17","index":11403,"close":144.33,"high":145.64,"low":144.01,"open":145.54,"volume":10355300},{"timestamp":1579617000,"date":"2020-01-21","index":11404,"close":143.56,"high":144.59,"low":143.01,"open":144.24,"volume":9250200},{"timestamp":1579703400,"date":"2020-01-22","index":11405,"close":144.01,"high":144.79,"low":143.54,"open":144.45,"volume":7550000},{"timestamp":1579789800,"date":"2020-01-23","index":11406,"close":142.2,"high":143.61,"low":140.65,"open":143.6,"volume":11082000},{"timestamp":1579876200,"date":"2020-01-24","index":11407,"close":140.08,"high":142.25,"low":139.2,"open":141.4,"volume":13076300},{"timestamp":1580135400,"date":"2020-01-27","index":11408,"close":135.9,"high":137.73,"low":135,"open":135.86,"volume":12831800},{"timestamp":1580221800,"date":"2020-01-28","index":11409,"close":138.37,"high":138.93,"low":135.86,"open":136.5,"volume":10390000},{"timestamp":1580308200,"date":"2020-01-29","index":11410,"close":136.06,"high":138.68,"low":135.79,"open":138.6,"volume":9382700},{"timestamp":1580394600,"date":"2020-01-30","index":11411,"close":137.81,"high":137.85,"low":134.83,"open":135.09,"volume":11847300},{"timestamp":1580481000,"date":"2020-01-31","index":11412,"close":138.31,"high":138.67,"low":137.06,"open":138.4,"volume":12379100},{"timestamp":1580740200,"date":"2020-02-03","index":11413,"close":141.32,"high":141.82,"low":139.75,"open":139.79,"volume":12639900}],"post":[{"timestamp":1580826600,"date":"2020-02-04","index":11414,"close":144.73,"high":145.59,"low":143.25,"open":145.49,"volume":23519700},{"timestamp":1580913000,"date":"2020-02-05","index":11415,"close":141.37,"high":147.3,"low":138.57,"open":146.6,"volume":27824100},{"timestamp":1580999400,"date":"2020-02-06","index":11416,"close":142.7,"high":143.95,"low":141.22,"open":141.92,"volume":9504600},{"timestamp":1581085800,"date":"2020-02-07","index":11417,"close":141.02,"high":141.99,"low":140.12,"open":141.89,"volume":10948900},{"timestamp":1581345000,"date":"2020-02-10","index":11418,"close":142.59,"high":142.59,"low":140.46,"open":141.03,"volume":8162100},{"timestamp":1581431400,"date":"2020-02-11","index":11419,"close":141.01,"high":142.99,"low":140.46,"open":142.85,"volume":10790100},{"timestamp":1581517800,"date":"2020-02-12","index":11420,"close":141.85,"high":142.22,"low":140.87,"open":141.34,"volume":8168200},{"timestamp":1581604200,"date":"2020-02-13","index":11421,"close":140.9,"high":141.9,"low":140.82,"open":141.17,"volume":7543100},{"timestamp":1581690600,"date":"2020-02-14","index":11422,"close":139.54,"high":141.28,"low":139.13,"open":141.1,"volume":9110500},{"timestamp":1582036200,"date":"2020-02-18","index":11423,"close":139.14,"high":139.66,"low":138.1,"open":139.02,"volume":8214900},{"timestamp":1582122600,"date":"2020-02-19","index":11424,"close":141.3,"high":141.87,"low":139.23,"open":139.63,"volume":7080900}]},{"date":"2019-11-07","estimated":0.95,"reported":1.07,"pre":[{"timestamp":1571837400,"date":"2019-10-23","index":11344,"close":131.13,"high":132.68,"low":130.76,"open":132.45,"volume":5970800},{"timestamp":1571923800,"date":"2019-10-24","index":11345,"close":130.26,"high":131.7,"low":129.63,"open":131.52,"volume":5746300},{"timestamp":1572010200,"date":"2019-10-25","index":11346,"close":130.9,"high":131.76,"low":130.03,"open":130.5,"volume":6696000},{"timestamp":1572269400,"date":"2019-10-28","index":11347,"close":130.53,"high":132.08,"low":130.14,"open":131.45,"volume":8940300},{"timestamp":1572355800,"date":"2019-10-29","index":11348,"close":129.48,"high":130.77,"low":129.44,"open":130.5,"volume":9305100},{"timestamp":1572442200,"date":"2019-10-30","index":11349,"close":129.6,"high":130.31,"low":129.15,"open":129.69,"volume":10880000},{"timestamp":1572528600,"date":"2019-10-31","index":11350,"close":129.92,"high":130.15,"low":128.75,"open":129.53,"volume":9628300},{"timestamp":1572615000,"date":"2019-11-01","index":11351,"close":132.75,"high":132.8,"low":130.51,"open":130.99,"volume":8507600},{"timestamp":1572877800,"date":"2019-11-04","index":11352,"close":132.92,"high":134.14,"low":132.47,"open":134.12,"volume":7631800},{"timestamp":1572964200,"date":"2019-11-05","index":11353,"close":131.45,"high":132.77,"low":130.89,"open":132.77,"volume":7404500},{"timestamp":1573050600,"date":"2019-11-06","index":11354,"close":131.27,"high":131.66,"low":130.66,"open":131.6,"volume":9132500}],"post":[{"timestamp":1573137000,"date":"2019-11-07","index":11355,"close":132.96,"high":133.7,"low":131.75,"open":132.35,"volume":18047600},{"timestamp":1573223400,"date":"2019-11-08","index":11356,"close":137.96,"high":140.25,"low":136.74,"open":140.22,"volume":24175900},{"timestamp":1573482600,"date":"2019-11-11","index":11357,"close":136.74,"high":138.56,"low":136.21,"open":137.5,"volume":10138400},{"timestamp":1573569000,"date":"2019-11-12","index":11358,"close":138.58,"high":139.34,"low":136.74,"open":138.03,"volume":17284000},{"timestamp":1573655400,"date":"2019-11-13","index":11359,"close":148.72,"high":149.92,"low":136.84,"open":138.58,"volume":45725400},{"timestamp":1573741800,"date":"2019-11-14","index":11360,"close":147.15,"high":150.63,"low":146.28,"open":148,"volume":28393600},{"timestamp":1573828200,"date":"2019-11-15","index":11361,"close":144.67,"high":147.2,"low":144.21,"open":147.14,"volume":13733400},{"timestamp":1574087400,"date":"2019-11-18","index":11362,"close":147.65,"high":149.04,"low":143.69,"open":144.75,"volume":15353100},{"timestamp":1574173800,"date":"2019-11-19","index":11363,"close":148.38,"high":149.48,"low":146.8,"open":148.18,"volume":11504300},{"timestamp":1574260200,"date":"2019-11-20","index":11364,"close":146.93,"high":148.99,"low":146.03,"open":148.09,"volume":9448400},{"timestamp":1574346600,"date":"2019-11-21","index":11365,"close":146.9,"high":147.47,"low":146.26,"open":147.16,"volume":6241400}]}] +[{"date":"2025-08-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-14","estimated":1.1,"reported":null,"pre":[],"post":[]},{"date":"2024-08-07","estimated":1.19,"reported":1.39,"pre":[{"timestamp":1721741400,"date":"2024-07-23","index":12536,"close":90.94,"high":91.69,"low":89.83,"open":90.7,"volume":22534700},{"timestamp":1721827800,"date":"2024-07-24","index":12537,"close":89.8,"high":90.75,"low":89.58,"open":90.22,"volume":11768500},{"timestamp":1721914200,"date":"2024-07-25","index":12538,"close":89.21,"high":90.5,"low":89.21,"open":90.08,"volume":10765300},{"timestamp":1722000600,"date":"2024-07-26","index":12539,"close":89.93,"high":90.55,"low":89.34,"open":90,"volume":11301900},{"timestamp":1722259800,"date":"2024-07-29","index":12540,"close":92.14,"high":92.55,"low":90.19,"open":90.39,"volume":13024800},{"timestamp":1722346200,"date":"2024-07-30","index":12541,"close":93.79,"high":94.04,"low":91.67,"open":91.67,"volume":9896100},{"timestamp":1722432600,"date":"2024-07-31","index":12542,"close":93.69,"high":94.84,"low":93.64,"open":93.79,"volume":10241800},{"timestamp":1722519000,"date":"2024-08-01","index":12543,"close":93.05,"high":93.95,"low":92.6,"open":93.86,"volume":9263600},{"timestamp":1722605400,"date":"2024-08-02","index":12544,"close":89.57,"high":92.2,"low":89,"open":92.16,"volume":15433600},{"timestamp":1722864600,"date":"2024-08-05","index":12545,"close":87.78,"high":89.56,"low":86.42,"open":86.89,"volume":19103200},{"timestamp":1722951000,"date":"2024-08-06","index":12546,"close":89.97,"high":91.91,"low":87.96,"open":88.23,"volume":21717500}],"post":[{"timestamp":1723037400,"date":"2024-08-07","index":12547,"close":85.96,"high":89.24,"low":85.75,"open":88,"volume":30581900},{"timestamp":1723123800,"date":"2024-08-08","index":12548,"close":85.96,"high":86.33,"low":83.91,"open":85.15,"volume":21890500},{"timestamp":1723210200,"date":"2024-08-09","index":12549,"close":86.21,"high":86.25,"low":84.71,"open":86.13,"volume":16008400},{"timestamp":1723469400,"date":"2024-08-12","index":12550,"close":85.95,"high":86.38,"low":85.48,"open":85.86,"volume":11754600},{"timestamp":1723555800,"date":"2024-08-13","index":12551,"close":85.6,"high":86.46,"low":85.31,"open":86.46,"volume":14615200},{"timestamp":1723642200,"date":"2024-08-14","index":12552,"close":86.3,"high":86.54,"low":85.56,"open":86.01,"volume":9475100},{"timestamp":1723728600,"date":"2024-08-15","index":12553,"close":88.79,"high":88.93,"low":87.21,"open":87.25,"volume":12401000},{"timestamp":1723815000,"date":"2024-08-16","index":12554,"close":89.3,"high":89.67,"low":88.34,"open":88.96,"volume":10277700},{"timestamp":1724074200,"date":"2024-08-19","index":12555,"close":90.82,"high":90.95,"low":89.41,"open":89.41,"volume":9723600},{"timestamp":1724160600,"date":"2024-08-20","index":12556,"close":89.74,"high":90.67,"low":89.31,"open":90.39,"volume":8863400},{"timestamp":1724247000,"date":"2024-08-21","index":12557,"close":90.72,"high":90.78,"low":89.43,"open":90.22,"volume":7637600}]},{"date":"2024-05-07","estimated":1.1,"reported":1.21,"pre":[{"timestamp":1713792600,"date":"2024-04-22","index":12473,"close":111.99,"high":113.64,"low":111.75,"open":113.1,"volume":6901700},{"timestamp":1713879000,"date":"2024-04-23","index":12474,"close":113.71,"high":114.24,"low":112.8,"open":112.83,"volume":6839300},{"timestamp":1713965400,"date":"2024-04-24","index":12475,"close":113.92,"high":114.18,"low":113.14,"open":113.14,"volume":6157200},{"timestamp":1714051800,"date":"2024-04-25","index":12476,"close":112.77,"high":112.89,"low":110.39,"open":111.22,"volume":8045900},{"timestamp":1714138200,"date":"2024-04-26","index":12477,"close":112.73,"high":113.02,"low":111.32,"open":111.85,"volume":6304800},{"timestamp":1714397400,"date":"2024-04-29","index":12478,"close":112.08,"high":113.88,"low":110.34,"open":113.04,"volume":7151200},{"timestamp":1714483800,"date":"2024-04-30","index":12479,"close":111.1,"high":112.04,"low":110.8,"open":112,"volume":8156600},{"timestamp":1714570200,"date":"2024-05-01","index":12480,"close":110.48,"high":111.99,"low":110.21,"open":111.29,"volume":6338400},{"timestamp":1714656600,"date":"2024-05-02","index":12481,"close":112.62,"high":112.87,"low":110.56,"open":111.43,"volume":6799800},{"timestamp":1714743000,"date":"2024-05-03","index":12482,"close":113.66,"high":114.11,"low":112.8,"open":113.54,"volume":7411100},{"timestamp":1715002200,"date":"2024-05-06","index":12483,"close":116.47,"high":116.94,"low":114.15,"open":114.8,"volume":16303200}],"post":[{"timestamp":1715088600,"date":"2024-05-07","index":12484,"close":105.39,"high":107.88,"low":104.21,"open":107.25,"volume":55084600},{"timestamp":1715175000,"date":"2024-05-08","index":12485,"close":105.44,"high":106.48,"low":104.44,"open":104.9,"volume":15238100},{"timestamp":1715261400,"date":"2024-05-09","index":12486,"close":105.8,"high":106.13,"low":104.39,"open":104.62,"volume":15096000},{"timestamp":1715347800,"date":"2024-05-10","index":12487,"close":105.79,"high":107.02,"low":105.42,"open":106.92,"volume":15884600},{"timestamp":1715607000,"date":"2024-05-13","index":12488,"close":105.83,"high":106.64,"low":105.59,"open":105.59,"volume":9666400},{"timestamp":1715693400,"date":"2024-05-14","index":12489,"close":105.35,"high":105.99,"low":104.95,"open":105.3,"volume":11278400},{"timestamp":1715779800,"date":"2024-05-15","index":12490,"close":102.77,"high":105.88,"low":101.39,"open":105.62,"volume":20745600},{"timestamp":1715866200,"date":"2024-05-16","index":12491,"close":103.37,"high":104.03,"low":102.84,"open":103.04,"volume":9476700},{"timestamp":1715952600,"date":"2024-05-17","index":12492,"close":103.25,"high":103.82,"low":103.04,"open":103.63,"volume":7356000},{"timestamp":1716211800,"date":"2024-05-20","index":12493,"close":102.9,"high":103.67,"low":102.52,"open":103.33,"volume":7667400},{"timestamp":1716298200,"date":"2024-05-21","index":12494,"close":103.01,"high":103.7,"low":102.72,"open":102.99,"volume":7333300}]},{"date":"2024-02-07","estimated":0.99,"reported":1.22,"pre":[{"timestamp":1706020200,"date":"2024-01-23","index":12411,"close":93.77,"high":95.89,"low":93.18,"open":95.43,"volume":11559400},{"timestamp":1706106600,"date":"2024-01-24","index":12412,"close":93.5,"high":95.25,"low":93.26,"open":94.42,"volume":10454900},{"timestamp":1706193000,"date":"2024-01-25","index":12413,"close":94.86,"high":94.94,"low":93.75,"open":93.92,"volume":8661600},{"timestamp":1706279400,"date":"2024-01-26","index":12414,"close":95.36,"high":95.53,"low":94.7,"open":95,"volume":7812800},{"timestamp":1706538600,"date":"2024-01-29","index":12415,"close":97.49,"high":97.5,"low":95,"open":95.42,"volume":13422200},{"timestamp":1706625000,"date":"2024-01-30","index":12416,"close":96.94,"high":97.54,"low":96.01,"open":96.52,"volume":9139600},{"timestamp":1706711400,"date":"2024-01-31","index":12417,"close":96.05,"high":97.57,"low":95.81,"open":96.42,"volume":9592300},{"timestamp":1706797800,"date":"2024-02-01","index":12418,"close":97.06,"high":97.93,"low":95.9,"open":96.37,"volume":8484800},{"timestamp":1706884200,"date":"2024-02-02","index":12419,"close":97.13,"high":97.41,"low":95.82,"open":96.28,"volume":9319100},{"timestamp":1707143400,"date":"2024-02-05","index":12420,"close":96.65,"high":97.37,"low":96.49,"open":96.7,"volume":11679300},{"timestamp":1707229800,"date":"2024-02-06","index":12421,"close":99.29,"high":99.32,"low":96.79,"open":96.92,"volume":16455500}],"post":[{"timestamp":1707316200,"date":"2024-02-07","index":12422,"close":99.14,"high":99.28,"low":96.64,"open":97.39,"volume":28886300},{"timestamp":1707402600,"date":"2024-02-08","index":12423,"close":110.54,"high":112.77,"low":106.8,"open":107.08,"volume":60558400},{"timestamp":1707489000,"date":"2024-02-09","index":12424,"close":108.39,"high":110.15,"low":107.69,"open":109.6,"volume":21509100},{"timestamp":1707748200,"date":"2024-02-12","index":12425,"close":109.29,"high":111.06,"low":107.83,"open":107.88,"volume":13424000},{"timestamp":1707834600,"date":"2024-02-13","index":12426,"close":110.46,"high":110.65,"low":108.21,"open":108.28,"volume":14594500},{"timestamp":1707921000,"date":"2024-02-14","index":12427,"close":111.56,"high":111.68,"low":109.67,"open":110.58,"volume":11405500},{"timestamp":1708007400,"date":"2024-02-15","index":12428,"close":112.45,"high":112.92,"low":111.08,"open":111.08,"volume":9961900},{"timestamp":1708093800,"date":"2024-02-16","index":12429,"close":111.6,"high":112.56,"low":111.16,"open":112.02,"volume":8779400},{"timestamp":1708439400,"date":"2024-02-20","index":12430,"close":109.44,"high":111.13,"low":109.35,"open":110.85,"volume":9770900},{"timestamp":1708525800,"date":"2024-02-21","index":12431,"close":107.67,"high":109.22,"low":107.24,"open":108.48,"volume":10454400},{"timestamp":1708612200,"date":"2024-02-22","index":12432,"close":107.64,"high":108.49,"low":107.41,"open":107.99,"volume":9266200}]},{"date":"2023-11-08","estimated":0.7,"reported":0.82,"pre":[{"timestamp":1698154200,"date":"2023-10-24","index":12350,"close":82.56,"high":84.2,"low":81.74,"open":83.41,"volume":11499500},{"timestamp":1698240600,"date":"2023-10-25","index":12351,"close":80.59,"high":82.55,"low":80.52,"open":82.13,"volume":9372500},{"timestamp":1698327000,"date":"2023-10-26","index":12352,"close":79.78,"high":80.61,"low":79.42,"open":80.08,"volume":11651000},{"timestamp":1698413400,"date":"2023-10-27","index":12353,"close":79.33,"high":81.03,"low":79.23,"open":79.75,"volume":10300600},{"timestamp":1698672600,"date":"2023-10-30","index":12354,"close":80.68,"high":80.93,"low":79.53,"open":79.72,"volume":10291200},{"timestamp":1698759000,"date":"2023-10-31","index":12355,"close":81.59,"high":81.67,"low":80.33,"open":80.69,"volume":8672200},{"timestamp":1698845400,"date":"2023-11-01","index":12356,"close":81.07,"high":81.58,"low":80.18,"open":81.53,"volume":9093000},{"timestamp":1698931800,"date":"2023-11-02","index":12357,"close":83.29,"high":83.3,"low":81.82,"open":81.85,"volume":11518500},{"timestamp":1699018200,"date":"2023-11-03","index":12358,"close":85.07,"high":85.93,"low":84.16,"open":84.17,"volume":11322700},{"timestamp":1699281000,"date":"2023-11-06","index":12359,"close":84.02,"high":85.8,"low":83.59,"open":85.08,"volume":14160900},{"timestamp":1699367400,"date":"2023-11-07","index":12360,"close":84.59,"high":84.68,"low":83.95,"open":84.16,"volume":10540200}],"post":[{"timestamp":1699453800,"date":"2023-11-08","index":12361,"close":84.5,"high":84.92,"low":83.95,"open":84.14,"volume":26942600},{"timestamp":1699540200,"date":"2023-11-09","index":12362,"close":90.34,"high":91.21,"low":87.6,"open":87.84,"volume":51062700},{"timestamp":1699626600,"date":"2023-11-10","index":12363,"close":88.27,"high":90.16,"low":86.94,"open":90.13,"volume":25175700},{"timestamp":1699885800,"date":"2023-11-13","index":12364,"close":89.44,"high":89.9,"low":87.41,"open":88.42,"volume":12834400},{"timestamp":1699972200,"date":"2023-11-14","index":12365,"close":91.07,"high":91.54,"low":89.99,"open":90.03,"volume":13152000},{"timestamp":1700058600,"date":"2023-11-15","index":12366,"close":93.93,"high":94.57,"low":92.74,"open":92.99,"volume":20593100},{"timestamp":1700145000,"date":"2023-11-16","index":12367,"close":94.51,"high":94.61,"low":93.63,"open":93.89,"volume":12923900},{"timestamp":1700231400,"date":"2023-11-17","index":12368,"close":94.15,"high":95.38,"low":93.92,"open":94.75,"volume":12189300},{"timestamp":1700490600,"date":"2023-11-20","index":12369,"close":95.03,"high":95.59,"low":93.87,"open":93.98,"volume":14105300},{"timestamp":1700577000,"date":"2023-11-21","index":12370,"close":94.45,"high":94.96,"low":93.96,"open":94.73,"volume":7654800},{"timestamp":1700663400,"date":"2023-11-22","index":12371,"close":95.07,"high":95.71,"low":94.76,"open":94.91,"volume":7328200}]},{"date":"2023-08-09","estimated":0.95,"reported":1.03,"pre":[{"timestamp":1690291800,"date":"2023-07-25","index":12286,"close":85.63,"high":86.31,"low":85.16,"open":85.73,"volume":15335400},{"timestamp":1690378200,"date":"2023-07-26","index":12287,"close":85.86,"high":86.27,"low":85.45,"open":85.67,"volume":14983700},{"timestamp":1690464600,"date":"2023-07-27","index":12288,"close":85.36,"high":86.88,"low":85.19,"open":86.6,"volume":16691400},{"timestamp":1690551000,"date":"2023-07-28","index":12289,"close":86.13,"high":86.58,"low":85.45,"open":85.86,"volume":13638300},{"timestamp":1690810200,"date":"2023-07-31","index":12290,"close":88.89,"high":89.36,"low":86.88,"open":87,"volume":20837800},{"timestamp":1690896600,"date":"2023-08-01","index":12291,"close":89.03,"high":89.73,"low":88.46,"open":89.12,"volume":13717500},{"timestamp":1690983000,"date":"2023-08-02","index":12292,"close":86.3,"high":88.33,"low":86.26,"open":88.26,"volume":15162700},{"timestamp":1691069400,"date":"2023-08-03","index":12293,"close":85.49,"high":86.46,"low":85.45,"open":85.82,"volume":14145400},{"timestamp":1691155800,"date":"2023-08-04","index":12294,"close":86.3,"high":87.11,"low":85.45,"open":85.94,"volume":11516900},{"timestamp":1691415000,"date":"2023-08-07","index":12295,"close":86.83,"high":87.23,"low":85.99,"open":86.66,"volume":10818400},{"timestamp":1691501400,"date":"2023-08-08","index":12296,"close":88.13,"high":88.33,"low":86.1,"open":86.5,"volume":16767900}],"post":[{"timestamp":1691587800,"date":"2023-08-09","index":12297,"close":87.49,"high":89.56,"low":87.04,"open":89.2,"volume":32517900},{"timestamp":1691674200,"date":"2023-08-10","index":12298,"close":91.76,"high":92.53,"low":87.75,"open":89.97,"volume":56716800},{"timestamp":1691760600,"date":"2023-08-11","index":12299,"close":89.02,"high":91.35,"low":88.86,"open":91.32,"volume":21925700},{"timestamp":1692019800,"date":"2023-08-14","index":12300,"close":88.81,"high":89.3,"low":87.99,"open":88.99,"volume":13676400},{"timestamp":1692106200,"date":"2023-08-15","index":12301,"close":87.06,"high":88.23,"low":86.89,"open":87.99,"volume":13677900},{"timestamp":1692192600,"date":"2023-08-16","index":12302,"close":86.35,"high":87.06,"low":86.08,"open":86.54,"volume":12182700},{"timestamp":1692279000,"date":"2023-08-17","index":12303,"close":85.92,"high":86.96,"low":85.8,"open":86.92,"volume":14206000},{"timestamp":1692365400,"date":"2023-08-18","index":12304,"close":85.96,"high":86.72,"low":85.37,"open":85.37,"volume":12353900},{"timestamp":1692624600,"date":"2023-08-21","index":12305,"close":85.88,"high":86.25,"low":85.41,"open":85.81,"volume":11215000},{"timestamp":1692711000,"date":"2023-08-22","index":12306,"close":85.79,"high":86.09,"low":85.37,"open":85.71,"volume":9845900},{"timestamp":1692797400,"date":"2023-08-23","index":12307,"close":85.83,"high":86.33,"low":85.64,"open":85.81,"volume":7576000}]},{"date":"2023-05-10","estimated":0.93,"reported":0.93,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":12224,"close":98.01,"high":99.71,"low":98.01,"open":99.38,"volume":6511400},{"timestamp":1682515800,"date":"2023-04-26","index":12225,"close":96.61,"high":98.48,"low":96.46,"open":97.84,"volume":8634500},{"timestamp":1682602200,"date":"2023-04-27","index":12226,"close":99.93,"high":100.07,"low":96.71,"open":97.13,"volume":8166500},{"timestamp":1682688600,"date":"2023-04-28","index":12227,"close":102.5,"high":102.56,"low":99.08,"open":99.37,"volume":11319700},{"timestamp":1682947800,"date":"2023-05-01","index":12228,"close":102.21,"high":102.61,"low":101.61,"open":102.41,"volume":6909500},{"timestamp":1683034200,"date":"2023-05-02","index":12229,"close":100.6,"high":101.7,"low":99.62,"open":101.33,"volume":6955900},{"timestamp":1683120600,"date":"2023-05-03","index":12230,"close":100.86,"high":102.58,"low":100.64,"open":101.06,"volume":7772100},{"timestamp":1683207000,"date":"2023-05-04","index":12231,"close":97.45,"high":99.54,"low":96.61,"open":99.54,"volume":13260700},{"timestamp":1683293400,"date":"2023-05-05","index":12232,"close":100.52,"high":100.85,"low":98.11,"open":98.59,"volume":9289100},{"timestamp":1683552600,"date":"2023-05-08","index":12233,"close":102.97,"high":103.91,"low":101.69,"open":101.7,"volume":10810100},{"timestamp":1683639000,"date":"2023-05-09","index":12234,"close":102.18,"high":102.98,"low":102.09,"open":102.91,"volume":6829900}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":12235,"close":101.14,"high":103.25,"low":100.04,"open":103,"volume":19525200},{"timestamp":1683811800,"date":"2023-05-11","index":12236,"close":92.31,"high":95.11,"low":91.88,"open":94.8,"volume":57127200},{"timestamp":1683898200,"date":"2023-05-12","index":12237,"close":91.99,"high":92.88,"low":91.24,"open":92.34,"volume":21817200},{"timestamp":1684157400,"date":"2023-05-15","index":12238,"close":92.86,"high":92.87,"low":90.7,"open":91.54,"volume":16792000},{"timestamp":1684243800,"date":"2023-05-16","index":12239,"close":90.98,"high":92.42,"low":90.78,"open":92.04,"volume":17013300},{"timestamp":1684330200,"date":"2023-05-17","index":12240,"close":92.77,"high":93.05,"low":90.85,"open":91.02,"volume":12461600},{"timestamp":1684416600,"date":"2023-05-18","index":12241,"close":93.76,"high":94.24,"low":92.46,"open":92.85,"volume":15014800},{"timestamp":1684503000,"date":"2023-05-19","index":12242,"close":91.35,"high":93,"low":91.32,"open":93,"volume":16411500},{"timestamp":1684762200,"date":"2023-05-22","index":12243,"close":91.82,"high":91.94,"low":89.89,"open":91.33,"volume":14150600},{"timestamp":1684848600,"date":"2023-05-23","index":12244,"close":89.82,"high":92.03,"low":89.81,"open":91.1,"volume":14778700},{"timestamp":1684935000,"date":"2023-05-24","index":12245,"close":89.07,"high":89.49,"low":88.41,"open":89.44,"volume":15350800}]},{"date":"2023-02-08","estimated":0.78,"reported":0.99,"pre":[{"timestamp":1674570600,"date":"2023-01-24","index":12161,"close":106,"high":108.44,"low":102,"open":104.7,"volume":8606700},{"timestamp":1674657000,"date":"2023-01-25","index":12162,"close":108.12,"high":108.16,"low":104.18,"open":104.96,"volume":10008000},{"timestamp":1674743400,"date":"2023-01-26","index":12163,"close":109.7,"high":109.76,"low":107.57,"open":108.17,"volume":9204400},{"timestamp":1674829800,"date":"2023-01-27","index":12164,"close":109.54,"high":110.58,"low":109.16,"open":109.26,"volume":10249700},{"timestamp":1675089000,"date":"2023-01-30","index":12165,"close":107.59,"high":108.97,"low":107.48,"open":108.26,"volume":8548500},{"timestamp":1675175400,"date":"2023-01-31","index":12166,"close":108.49,"high":108.72,"low":107.45,"open":107.58,"volume":8251700},{"timestamp":1675261800,"date":"2023-02-01","index":12167,"close":109.39,"high":109.94,"low":106.9,"open":108.5,"volume":9975500},{"timestamp":1675348200,"date":"2023-02-02","index":12168,"close":113.21,"high":113.53,"low":109.69,"open":110.67,"volume":13093200},{"timestamp":1675434600,"date":"2023-02-03","index":12169,"close":110.71,"high":113.14,"low":110.37,"open":111.47,"volume":12472500},{"timestamp":1675693800,"date":"2023-02-06","index":12170,"close":109.87,"high":110.43,"low":108.53,"open":110.17,"volume":11956500},{"timestamp":1675780200,"date":"2023-02-07","index":12171,"close":111.63,"high":112.12,"low":108.86,"open":109.3,"volume":10844000}],"post":[{"timestamp":1675866600,"date":"2023-02-08","index":12172,"close":111.78,"high":113.33,"low":110.29,"open":112.2,"volume":27719900},{"timestamp":1675953000,"date":"2023-02-09","index":12173,"close":110.36,"high":118.18,"low":109.81,"open":118.04,"volume":46137200},{"timestamp":1676039400,"date":"2023-02-10","index":12174,"close":108.06,"high":109.74,"low":107.21,"open":108.96,"volume":15566000},{"timestamp":1676298600,"date":"2023-02-13","index":12175,"close":107.66,"high":108.29,"low":106.55,"open":108.1,"volume":12341500},{"timestamp":1676385000,"date":"2023-02-14","index":12176,"close":107.66,"high":108.44,"low":105.82,"open":106.82,"volume":10768100},{"timestamp":1676471400,"date":"2023-02-15","index":12177,"close":109.24,"high":109.27,"low":106.7,"open":107.09,"volume":8156000},{"timestamp":1676557800,"date":"2023-02-16","index":12178,"close":105.83,"high":108.02,"low":105.7,"open":107.55,"volume":9479900},{"timestamp":1676644200,"date":"2023-02-17","index":12179,"close":105.22,"high":105.8,"low":103.88,"open":105.03,"volume":9492200},{"timestamp":1676989800,"date":"2023-02-21","index":12180,"close":102.09,"high":103.73,"low":101.83,"open":103.55,"volume":10648200},{"timestamp":1677076200,"date":"2023-02-22","index":12181,"close":101.68,"high":102.56,"low":101.09,"open":101.33,"volume":9885100},{"timestamp":1677162600,"date":"2023-02-23","index":12182,"close":101.73,"high":102.05,"low":99.61,"open":101.45,"volume":10974800}]},{"date":"2022-11-08","estimated":0.55,"reported":0.3,"pre":[{"timestamp":1666618200,"date":"2022-10-24","index":12099,"close":101.72,"high":103.19,"low":100.12,"open":102.12,"volume":8221500},{"timestamp":1666704600,"date":"2022-10-25","index":12100,"close":104.36,"high":104.73,"low":102.03,"open":102.16,"volume":7687500},{"timestamp":1666791000,"date":"2022-10-26","index":12101,"close":104.63,"high":107.43,"low":103.53,"open":103.53,"volume":9203700},{"timestamp":1666877400,"date":"2022-10-27","index":12102,"close":104.44,"high":106.87,"low":104.31,"open":105.81,"volume":8673500},{"timestamp":1666963800,"date":"2022-10-28","index":12103,"close":105.95,"high":106.09,"low":103.53,"open":104.08,"volume":7250900},{"timestamp":1667223000,"date":"2022-10-31","index":12104,"close":106.54,"high":106.9,"low":104.82,"open":105.66,"volume":8814800},{"timestamp":1667309400,"date":"2022-11-01","index":12105,"close":106,"high":108.84,"low":105.64,"open":107.7,"volume":7955800},{"timestamp":1667395800,"date":"2022-11-02","index":12106,"close":101.82,"high":106.08,"low":101.79,"open":105.45,"volume":9583200},{"timestamp":1667482200,"date":"2022-11-03","index":12107,"close":99.25,"high":100.7,"low":98.56,"open":100.2,"volume":8978400},{"timestamp":1667568600,"date":"2022-11-04","index":12108,"close":99.58,"high":101.16,"low":98.11,"open":101.15,"volume":11035800},{"timestamp":1667831400,"date":"2022-11-07","index":12109,"close":100.43,"high":101.56,"low":98.99,"open":100.88,"volume":11355200}],"post":[{"timestamp":1667917800,"date":"2022-11-08","index":12110,"close":99.9,"high":101.97,"low":98.05,"open":100.74,"volume":27130300},{"timestamp":1668004200,"date":"2022-11-09","index":12111,"close":86.75,"high":91.1,"low":86.28,"open":90.55,"volume":62029800},{"timestamp":1668090600,"date":"2022-11-10","index":12112,"close":90.46,"high":90.5,"low":87.61,"open":89.75,"volume":36968100},{"timestamp":1668177000,"date":"2022-11-11","index":12113,"close":95.01,"high":95.58,"low":91.1,"open":91.58,"volume":22373300},{"timestamp":1668436200,"date":"2022-11-14","index":12114,"close":94.28,"high":96.62,"low":94.21,"open":95.85,"volume":20598000},{"timestamp":1668522600,"date":"2022-11-15","index":12115,"close":95.51,"high":97.18,"low":93.7,"open":96,"volume":15801900},{"timestamp":1668609000,"date":"2022-11-16","index":12116,"close":93.95,"high":95.22,"low":93.72,"open":95.22,"volume":11137700},{"timestamp":1668695400,"date":"2022-11-17","index":12117,"close":91.45,"high":92.27,"low":90.85,"open":92.12,"volume":12306400},{"timestamp":1668781800,"date":"2022-11-18","index":12118,"close":91.8,"high":93.16,"low":90.91,"open":92.86,"volume":10011700},{"timestamp":1669041000,"date":"2022-11-21","index":12119,"close":97.58,"high":100.89,"low":96.32,"open":100.12,"volume":70273500},{"timestamp":1669127400,"date":"2022-11-22","index":12120,"close":96.21,"high":97.67,"low":94.68,"open":97,"volume":25753700}]},{"date":"2022-08-10","estimated":0.96,"reported":1.09,"pre":[{"timestamp":1658842200,"date":"2022-07-26","index":12036,"close":99.78,"high":102.36,"low":99.56,"open":102.14,"volume":6346600},{"timestamp":1658928600,"date":"2022-07-27","index":12037,"close":103.5,"high":103.65,"low":100.81,"open":100.97,"volume":9684800},{"timestamp":1659015000,"date":"2022-07-28","index":12038,"close":104.9,"high":104.97,"low":102.71,"open":103.25,"volume":7970300},{"timestamp":1659101400,"date":"2022-07-29","index":12039,"close":106.1,"high":106.34,"low":103.37,"open":105.14,"volume":10320000},{"timestamp":1659360600,"date":"2022-08-01","index":12040,"close":106.22,"high":106.65,"low":103.86,"open":104.87,"volume":7769700},{"timestamp":1659447000,"date":"2022-08-02","index":12041,"close":104.71,"high":106.36,"low":104.62,"open":105.74,"volume":9093000},{"timestamp":1659533400,"date":"2022-08-03","index":12042,"close":109.02,"high":109.7,"low":105.73,"open":105.73,"volume":11243000},{"timestamp":1659619800,"date":"2022-08-04","index":12043,"close":108.12,"high":109.45,"low":107.66,"open":108.92,"volume":7322400},{"timestamp":1659706200,"date":"2022-08-05","index":12044,"close":106.63,"high":107.7,"low":105.37,"open":106.81,"volume":10100000},{"timestamp":1659965400,"date":"2022-08-08","index":12045,"close":109.11,"high":111.23,"low":107.9,"open":108.21,"volume":13025900},{"timestamp":1660051800,"date":"2022-08-09","index":12046,"close":108.13,"high":109.22,"low":107.03,"open":109.22,"volume":8776500}],"post":[{"timestamp":1660138200,"date":"2022-08-10","index":12047,"close":112.43,"high":112.67,"low":109.91,"open":112.48,"volume":26398700},{"timestamp":1660224600,"date":"2022-08-11","index":12048,"close":117.69,"high":123.27,"low":117.33,"open":122.21,"volume":50375000},{"timestamp":1660311000,"date":"2022-08-12","index":12049,"close":121.57,"high":121.61,"low":118.92,"open":119,"volume":21964800},{"timestamp":1660570200,"date":"2022-08-15","index":12050,"close":124.26,"high":125.96,"low":120.99,"open":121,"volume":24628300},{"timestamp":1660656600,"date":"2022-08-16","index":12051,"close":124.96,"high":126.48,"low":123.45,"open":124.73,"volume":14607300},{"timestamp":1660743000,"date":"2022-08-17","index":12052,"close":122.81,"high":124.48,"low":122.57,"open":123.45,"volume":9140900},{"timestamp":1660829400,"date":"2022-08-18","index":12053,"close":122.67,"high":123.13,"low":121.71,"open":123.01,"volume":7343900},{"timestamp":1660915800,"date":"2022-08-19","index":12054,"close":120.14,"high":121.39,"low":119.48,"open":121.25,"volume":8702500},{"timestamp":1661175000,"date":"2022-08-22","index":12055,"close":115.94,"high":118.21,"low":115.69,"open":117.7,"volume":11575800},{"timestamp":1661261400,"date":"2022-08-23","index":12056,"close":114.86,"high":116.37,"low":114.62,"open":115.98,"volume":7180700},{"timestamp":1661347800,"date":"2022-08-24","index":12057,"close":116.41,"high":117.16,"low":114.1,"open":114.67,"volume":7840500}]},{"date":"2022-05-11","estimated":1.19,"reported":1.08,"pre":[{"timestamp":1650979800,"date":"2022-04-26","index":11974,"close":115.77,"high":119.15,"low":115.64,"open":119.15,"volume":16116000},{"timestamp":1651066200,"date":"2022-04-27","index":11975,"close":115.21,"high":116.9,"low":113.39,"open":115.43,"volume":15553000},{"timestamp":1651152600,"date":"2022-04-28","index":11976,"close":115.29,"high":116,"low":112.69,"open":115.22,"volume":23192100},{"timestamp":1651239000,"date":"2022-04-29","index":11977,"close":111.63,"high":115.99,"low":111.36,"open":115.2,"volume":16907000},{"timestamp":1651498200,"date":"2022-05-02","index":11978,"close":113.5,"high":113.66,"low":111.01,"open":111.71,"volume":14300700},{"timestamp":1651584600,"date":"2022-05-03","index":11979,"close":113.55,"high":114.83,"low":112.69,"open":114.05,"volume":11149500},{"timestamp":1651671000,"date":"2022-05-04","index":11980,"close":116.19,"high":116.44,"low":111.83,"open":113.37,"volume":11488300},{"timestamp":1651757400,"date":"2022-05-05","index":11981,"close":112.61,"high":115.27,"low":111.48,"open":114.74,"volume":12720200},{"timestamp":1651843800,"date":"2022-05-06","index":11982,"close":110.29,"high":112.09,"low":108.3,"open":111.77,"volume":12525200},{"timestamp":1652103000,"date":"2022-05-09","index":11983,"close":106.98,"high":110.74,"low":106.48,"open":108.11,"volume":17941600},{"timestamp":1652189400,"date":"2022-05-10","index":11984,"close":107.68,"high":110.7,"low":106.14,"open":109.84,"volume":15657700}],"post":[{"timestamp":1652275800,"date":"2022-05-11","index":11985,"close":105.21,"high":110.07,"low":104.79,"open":107.9,"volume":26933300},{"timestamp":1652362200,"date":"2022-05-12","index":11986,"close":104.31,"high":105,"low":99.47,"open":102.9,"volume":36298800},{"timestamp":1652448600,"date":"2022-05-13","index":11987,"close":107.33,"high":107.69,"low":105.31,"open":105.36,"volume":16782600},{"timestamp":1652707800,"date":"2022-05-16","index":11988,"close":105.18,"high":107.62,"low":104.85,"open":107.46,"volume":11993600},{"timestamp":1652794200,"date":"2022-05-17","index":11989,"close":108.64,"high":108.79,"low":106.3,"open":107.73,"volume":11847600},{"timestamp":1652880600,"date":"2022-05-18","index":11990,"close":104.3,"high":107.66,"low":103.88,"open":107.38,"volume":11794000},{"timestamp":1652967000,"date":"2022-05-19","index":11991,"close":103.14,"high":105.3,"low":102.96,"open":103.43,"volume":11285000},{"timestamp":1653053400,"date":"2022-05-20","index":11992,"close":102.42,"high":104.8,"low":100.05,"open":104.49,"volume":15650400},{"timestamp":1653312600,"date":"2022-05-23","index":11993,"close":105.83,"high":106.03,"low":101.56,"open":103.76,"volume":14402400},{"timestamp":1653399000,"date":"2022-05-24","index":11994,"close":101.59,"high":103.84,"low":100.13,"open":103.71,"volume":13970200},{"timestamp":1653485400,"date":"2022-05-25","index":11995,"close":103.26,"high":103.81,"low":101.16,"open":101.43,"volume":11026600}]},{"date":"2022-02-09","estimated":0.63,"reported":1.06,"pre":[{"timestamp":1643121000,"date":"2022-01-25","index":11911,"close":136.51,"high":137.75,"low":132.38,"open":135.29,"volume":14694400},{"timestamp":1643207400,"date":"2022-01-26","index":11912,"close":133.6,"high":138.2,"low":132.26,"open":137.71,"volume":14569900},{"timestamp":1643293800,"date":"2022-01-27","index":11913,"close":135.42,"high":137.91,"low":134.02,"open":135.07,"volume":11913900},{"timestamp":1643380200,"date":"2022-01-28","index":11914,"close":138.63,"high":138.69,"low":133.56,"open":135.21,"volume":10011700},{"timestamp":1643639400,"date":"2022-01-31","index":11915,"close":142.97,"high":143.15,"low":138.47,"open":138.86,"volume":10185500},{"timestamp":1643725800,"date":"2022-02-01","index":11916,"close":144.49,"high":144.69,"low":142.25,"open":143.02,"volume":8573300},{"timestamp":1643812200,"date":"2022-02-02","index":11917,"close":142.62,"high":144.59,"low":141.38,"open":144.19,"volume":9529900},{"timestamp":1643898600,"date":"2022-02-03","index":11918,"close":140.03,"high":142.04,"low":139.25,"open":140,"volume":9820600},{"timestamp":1643985000,"date":"2022-02-04","index":11919,"close":142.02,"high":143.19,"low":139.53,"open":140.04,"volume":8061100},{"timestamp":1644244200,"date":"2022-02-07","index":11920,"close":142.51,"high":144.09,"low":141.61,"open":143.39,"volume":10937500},{"timestamp":1644330600,"date":"2022-02-08","index":11921,"close":142.48,"high":142.89,"low":140.74,"open":141.79,"volume":9231700}],"post":[{"timestamp":1644417000,"date":"2022-02-09","index":11922,"close":147.23,"high":147.35,"low":143.25,"open":144.37,"volume":22877400},{"timestamp":1644503400,"date":"2022-02-10","index":11923,"close":152.16,"high":157.5,"low":151.11,"open":156.02,"volume":42500300},{"timestamp":1644589800,"date":"2022-02-11","index":11924,"close":149.47,"high":154.69,"low":148.56,"open":153.54,"volume":17975200},{"timestamp":1644849000,"date":"2022-02-14","index":11925,"close":150.85,"high":153.73,"low":149.21,"open":149.37,"volume":14694700},{"timestamp":1644935400,"date":"2022-02-15","index":11926,"close":154.72,"high":154.85,"low":152.51,"open":153.54,"volume":12726000},{"timestamp":1645021800,"date":"2022-02-16","index":11927,"close":156.35,"high":156.73,"low":153.75,"open":154.98,"volume":10656400},{"timestamp":1645108200,"date":"2022-02-17","index":11928,"close":152.95,"high":155.36,"low":152.61,"open":154.69,"volume":8110300},{"timestamp":1645194600,"date":"2022-02-18","index":11929,"close":151.36,"high":153.68,"low":150.05,"open":152.91,"volume":10785500},{"timestamp":1645540200,"date":"2022-02-22","index":11930,"close":148.09,"high":150.79,"low":147.61,"open":150.19,"volume":12227200},{"timestamp":1645626600,"date":"2022-02-23","index":11931,"close":145.87,"high":149.74,"low":145.5,"open":149.5,"volume":9300700},{"timestamp":1645713000,"date":"2022-02-24","index":11932,"close":149.4,"high":149.57,"low":140,"open":140,"volume":12475500}]},{"date":"2021-11-10","estimated":0.51,"reported":0.37,"pre":[{"timestamp":1635255000,"date":"2021-10-26","index":11849,"close":172.04,"high":173.12,"low":170.71,"open":172.95,"volume":5850200},{"timestamp":1635341400,"date":"2021-10-27","index":11850,"close":169.55,"high":172.04,"low":169.43,"open":171.77,"volume":7054700},{"timestamp":1635427800,"date":"2021-10-28","index":11851,"close":169.68,"high":170.35,"low":168.6,"open":169.48,"volume":7884500},{"timestamp":1635514200,"date":"2021-10-29","index":11852,"close":169.07,"high":170.46,"low":168.15,"open":169.02,"volume":7598800},{"timestamp":1635773400,"date":"2021-11-01","index":11853,"close":170.19,"high":171.25,"low":169.09,"open":169.21,"volume":8182900},{"timestamp":1635859800,"date":"2021-11-02","index":11854,"close":169.83,"high":170.85,"low":168.98,"open":170.03,"volume":6777200},{"timestamp":1635946200,"date":"2021-11-03","index":11855,"close":170.08,"high":170.19,"low":168.37,"open":169.7,"volume":6829300},{"timestamp":1636032600,"date":"2021-11-04","index":11856,"close":170.28,"high":170.42,"low":168.67,"open":170.03,"volume":7505500},{"timestamp":1636119000,"date":"2021-11-05","index":11857,"close":175.63,"high":176.99,"low":172.33,"open":173.5,"volume":16859200},{"timestamp":1636381800,"date":"2021-11-08","index":11858,"close":176.87,"high":179.25,"low":176.1,"open":178.69,"volume":10584600},{"timestamp":1636468200,"date":"2021-11-09","index":11859,"close":175.11,"high":177.12,"low":173.21,"open":176.95,"volume":7293300}],"post":[{"timestamp":1636554600,"date":"2021-11-10","index":11860,"close":174.45,"high":176.87,"low":173.87,"open":174.69,"volume":11045800},{"timestamp":1636641000,"date":"2021-11-11","index":11861,"close":162.11,"high":163.96,"low":158.33,"open":162.89,"volume":62366500},{"timestamp":1636727400,"date":"2021-11-12","index":11862,"close":159.63,"high":163.61,"low":158.93,"open":163.52,"volume":25638400},{"timestamp":1636986600,"date":"2021-11-15","index":11863,"close":158.43,"high":160.72,"low":157.66,"open":160.09,"volume":21285300},{"timestamp":1637073000,"date":"2021-11-16","index":11864,"close":158.83,"high":160.24,"low":158.55,"open":159.06,"volume":15516200},{"timestamp":1637159400,"date":"2021-11-17","index":11865,"close":157.33,"high":158.89,"low":156.75,"open":158.73,"volume":14695500},{"timestamp":1637245800,"date":"2021-11-18","index":11866,"close":155.58,"high":157.3,"low":153.71,"open":157.09,"volume":14487700},{"timestamp":1637332200,"date":"2021-11-19","index":11867,"close":154,"high":155.21,"low":152.77,"open":155.02,"volume":16776500},{"timestamp":1637591400,"date":"2021-11-22","index":11868,"close":154.16,"high":155.82,"low":152.57,"open":153.23,"volume":12790400},{"timestamp":1637677800,"date":"2021-11-23","index":11869,"close":151.03,"high":154.25,"low":150.19,"open":153.84,"volume":17382900},{"timestamp":1637764200,"date":"2021-11-24","index":11870,"close":151.34,"high":151.41,"low":148.8,"open":150.69,"volume":14123700}]},{"date":"2021-08-12","estimated":0.55,"reported":0.8,"pre":[{"timestamp":1627479000,"date":"2021-07-28","index":11786,"close":179.1,"high":180.35,"low":177.55,"open":179.69,"volume":5926900},{"timestamp":1627565400,"date":"2021-07-29","index":11787,"close":178.35,"high":181.42,"low":178.27,"open":179.81,"volume":6209100},{"timestamp":1627651800,"date":"2021-07-30","index":11788,"close":176.02,"high":179.2,"low":175.14,"open":177.53,"volume":6813400},{"timestamp":1627911000,"date":"2021-08-02","index":11789,"close":175.55,"high":178.82,"low":175.31,"open":177.22,"volume":5847200},{"timestamp":1627997400,"date":"2021-08-03","index":11790,"close":172.99,"high":176.13,"low":170.92,"open":176.02,"volume":9931300},{"timestamp":1628083800,"date":"2021-08-04","index":11791,"close":172.58,"high":173.25,"low":171.34,"open":172.5,"volume":5665800},{"timestamp":1628170200,"date":"2021-08-05","index":11792,"close":176.71,"high":177.12,"low":172.49,"open":172.49,"volume":8864200},{"timestamp":1628256600,"date":"2021-08-06","index":11793,"close":177.13,"high":178.81,"low":176.63,"open":177.43,"volume":5505200},{"timestamp":1628515800,"date":"2021-08-09","index":11794,"close":176.72,"high":177.31,"low":175.06,"open":177,"volume":5339000},{"timestamp":1628602200,"date":"2021-08-10","index":11795,"close":177.07,"high":177.4,"low":175.58,"open":176.25,"volume":5185000},{"timestamp":1628688600,"date":"2021-08-11","index":11796,"close":178.09,"high":178.49,"low":176.51,"open":177.36,"volume":5359900}],"post":[{"timestamp":1628775000,"date":"2021-08-12","index":11797,"close":179.29,"high":179.72,"low":176.45,"open":178.09,"volume":11081300},{"timestamp":1628861400,"date":"2021-08-13","index":11798,"close":181.08,"high":187.58,"low":180.88,"open":186.29,"volume":32504600},{"timestamp":1629120600,"date":"2021-08-16","index":11799,"close":179.09,"high":180.59,"low":176.51,"open":180.51,"volume":8746700},{"timestamp":1629207000,"date":"2021-08-17","index":11800,"close":175.83,"high":178.45,"low":174.92,"open":177.15,"volume":8534500},{"timestamp":1629293400,"date":"2021-08-18","index":11801,"close":174.74,"high":176.79,"low":174.5,"open":175.9,"volume":7063500},{"timestamp":1629379800,"date":"2021-08-19","index":11802,"close":173.25,"high":174.68,"low":172.56,"open":174,"volume":8478600},{"timestamp":1629466200,"date":"2021-08-20","index":11803,"close":175.12,"high":175.21,"low":172.65,"open":173,"volume":6239600},{"timestamp":1629725400,"date":"2021-08-23","index":11804,"close":177.66,"high":178.31,"low":175.91,"open":177.08,"volume":7395900},{"timestamp":1629811800,"date":"2021-08-24","index":11805,"close":178.47,"high":180.08,"low":177.76,"open":177.92,"volume":5886900},{"timestamp":1629898200,"date":"2021-08-25","index":11806,"close":178.31,"high":178.59,"low":176.88,"open":178.16,"volume":4842100},{"timestamp":1629984600,"date":"2021-08-26","index":11807,"close":176.56,"high":178.94,"low":176.34,"open":178.34,"volume":4563000}]},{"date":"2021-05-13","estimated":0.27,"reported":0.79,"pre":[{"timestamp":1619616600,"date":"2021-04-28","index":11723,"close":183.39,"high":184.79,"low":182.82,"open":184.79,"volume":5199300},{"timestamp":1619703000,"date":"2021-04-29","index":11724,"close":185.33,"high":185.55,"low":182.75,"open":184.8,"volume":5958300},{"timestamp":1619789400,"date":"2021-04-30","index":11725,"close":186.02,"high":186.32,"low":183.54,"open":184.29,"volume":7866300},{"timestamp":1620048600,"date":"2021-05-03","index":11726,"close":185.51,"high":189.22,"low":185.25,"open":187.69,"volume":7542800},{"timestamp":1620135000,"date":"2021-05-04","index":11727,"close":184.25,"high":185.63,"low":182.31,"open":184.87,"volume":7069300},{"timestamp":1620221400,"date":"2021-05-05","index":11728,"close":181.51,"high":185.01,"low":181.36,"open":185.01,"volume":5901700},{"timestamp":1620307800,"date":"2021-05-06","index":11729,"close":181.79,"high":182.99,"low":179.81,"open":182.78,"volume":6944900},{"timestamp":1620394200,"date":"2021-05-07","index":11730,"close":184.84,"high":185.12,"low":181.51,"open":182,"volume":6888400},{"timestamp":1620653400,"date":"2021-05-10","index":11731,"close":184.3,"high":186.97,"low":184.03,"open":185.7,"volume":8260300},{"timestamp":1620739800,"date":"2021-05-11","index":11732,"close":181.67,"high":182.25,"low":178.43,"open":181.8,"volume":10865600},{"timestamp":1620826200,"date":"2021-05-12","index":11733,"close":177.85,"high":182.46,"low":177.58,"open":180.7,"volume":8988100}],"post":[{"timestamp":1620912600,"date":"2021-05-13","index":11734,"close":178.34,"high":180.75,"low":175.8,"open":178.37,"volume":12332200},{"timestamp":1620999000,"date":"2021-05-14","index":11735,"close":173.7,"high":174.91,"low":168.78,"open":172.93,"volume":33149400},{"timestamp":1621258200,"date":"2021-05-17","index":11736,"close":170.08,"high":172.99,"low":168.57,"open":172.7,"volume":17771600},{"timestamp":1621344600,"date":"2021-05-18","index":11737,"close":169.68,"high":171.26,"low":169.45,"open":170.26,"volume":10401000},{"timestamp":1621431000,"date":"2021-05-19","index":11738,"close":169.27,"high":169.4,"low":167.1,"open":167.71,"volume":9251000},{"timestamp":1621517400,"date":"2021-05-20","index":11739,"close":171.36,"high":171.9,"low":168.98,"open":169.21,"volume":7400700},{"timestamp":1621603800,"date":"2021-05-21","index":11740,"close":172.4,"high":173.12,"low":171.52,"open":172.22,"volume":8105700},{"timestamp":1621863000,"date":"2021-05-24","index":11741,"close":174.31,"high":175.11,"low":171.75,"open":172.45,"volume":7346700},{"timestamp":1621949400,"date":"2021-05-25","index":11742,"close":176.17,"high":177.45,"low":175.4,"open":175.6,"volume":8089700},{"timestamp":1622035800,"date":"2021-05-26","index":11743,"close":176.47,"high":177.9,"low":176.2,"open":176.62,"volume":8086200},{"timestamp":1622122200,"date":"2021-05-27","index":11744,"close":179.04,"high":179.59,"low":176.79,"open":177.2,"volume":13567800}]},{"date":"2021-02-11","estimated":-0.41,"reported":0.32,"pre":[{"timestamp":1611757800,"date":"2021-01-27","index":11660,"close":163.03,"high":166.34,"low":160.52,"open":165.01,"volume":18239200},{"timestamp":1611844200,"date":"2021-01-28","index":11661,"close":171.88,"high":172.88,"low":165.95,"open":166.17,"volume":14449100},{"timestamp":1611930600,"date":"2021-01-29","index":11662,"close":168.17,"high":169.81,"low":165.79,"open":168.8,"volume":12848800},{"timestamp":1612189800,"date":"2021-02-01","index":11663,"close":170.97,"high":171.73,"low":168.03,"open":170.84,"volume":8140400},{"timestamp":1612276200,"date":"2021-02-02","index":11664,"close":176.96,"high":179.76,"low":172.8,"open":173.77,"volume":12215200},{"timestamp":1612362600,"date":"2021-02-03","index":11665,"close":176.43,"high":178.43,"low":175.76,"open":177,"volume":5508600},{"timestamp":1612449000,"date":"2021-02-04","index":11666,"close":180.23,"high":181.38,"low":176.49,"open":177.59,"volume":9035400},{"timestamp":1612535400,"date":"2021-02-05","index":11667,"close":181.16,"high":182.32,"low":179.33,"open":181.71,"volume":6640500},{"timestamp":1612794600,"date":"2021-02-08","index":11668,"close":190,"high":190.64,"low":183.3,"open":183.85,"volume":16085700},{"timestamp":1612881000,"date":"2021-02-09","index":11669,"close":188.21,"high":189.25,"low":186.04,"open":188.17,"volume":11270800},{"timestamp":1612967400,"date":"2021-02-10","index":11670,"close":189.63,"high":190.7,"low":185.81,"open":189.98,"volume":11464600}],"post":[{"timestamp":1613053800,"date":"2021-02-11","index":11671,"close":190.91,"high":191.25,"low":188.07,"open":189.18,"volume":17507900},{"timestamp":1613140200,"date":"2021-02-12","index":11672,"close":187.67,"high":193.85,"low":186.56,"open":193,"volume":27233800},{"timestamp":1613485800,"date":"2021-02-16","index":11673,"close":186.35,"high":188.44,"low":184.86,"open":187.3,"volume":11630700},{"timestamp":1613572200,"date":"2021-02-17","index":11674,"close":186.44,"high":187.63,"low":182.16,"open":185.36,"volume":11391800},{"timestamp":1613658600,"date":"2021-02-18","index":11675,"close":183,"high":186.4,"low":182.84,"open":184.79,"volume":12380900},{"timestamp":1613745000,"date":"2021-02-19","index":11676,"close":183.65,"high":184.78,"low":182.79,"open":184.27,"volume":8834500},{"timestamp":1614004200,"date":"2021-02-22","index":11677,"close":191.76,"high":194.02,"low":181.53,"open":181.74,"volume":18799600},{"timestamp":1614090600,"date":"2021-02-23","index":11678,"close":197.09,"high":198.94,"low":188.66,"open":193.59,"volume":23191400},{"timestamp":1614177000,"date":"2021-02-24","index":11679,"close":197.51,"high":200.6,"low":195.33,"open":197.58,"volume":16205900},{"timestamp":1614263400,"date":"2021-02-25","index":11680,"close":190.98,"high":197.96,"low":190.38,"open":197.73,"volume":12712000},{"timestamp":1614349800,"date":"2021-02-26","index":11681,"close":189.04,"high":191.61,"low":185.45,"open":190.07,"volume":15844000}]},{"date":"2020-11-12","estimated":-0.7,"reported":-0.2,"pre":[{"timestamp":1603891800,"date":"2020-10-28","index":11599,"close":118.47,"high":121.53,"low":118.32,"open":121.01,"volume":11654700},{"timestamp":1603978200,"date":"2020-10-29","index":11600,"close":121.54,"high":122.63,"low":117.23,"open":118.16,"volume":9583700},{"timestamp":1604064600,"date":"2020-10-30","index":11601,"close":121.25,"high":121.75,"low":119.09,"open":120.64,"volume":8090200},{"timestamp":1604327400,"date":"2020-11-02","index":11602,"close":120.13,"high":122.93,"low":119.81,"open":122.24,"volume":9186000},{"timestamp":1604413800,"date":"2020-11-03","index":11603,"close":124.02,"high":125.07,"low":121.37,"open":121.61,"volume":8144900},{"timestamp":1604500200,"date":"2020-11-04","index":11604,"close":125.07,"high":126.86,"low":123.41,"open":123.58,"volume":7483000},{"timestamp":1604586600,"date":"2020-11-05","index":11605,"close":126.96,"high":128.62,"low":125.8,"open":126.78,"volume":7654800},{"timestamp":1604673000,"date":"2020-11-06","index":11606,"close":127.46,"high":128.04,"low":124.61,"open":126.26,"volume":6259700},{"timestamp":1604932200,"date":"2020-11-09","index":11607,"close":142.59,"high":147.68,"low":138.07,"open":140.26,"volume":35634700},{"timestamp":1605018600,"date":"2020-11-10","index":11608,"close":142.11,"high":142.37,"low":137.67,"open":139.97,"volume":18115400},{"timestamp":1605105000,"date":"2020-11-11","index":11609,"close":137.82,"high":142,"low":136.62,"open":141.47,"volume":9600900}],"post":[{"timestamp":1605191400,"date":"2020-11-12","index":11610,"close":135.52,"high":138.49,"low":134.1,"open":136.34,"volume":13768200},{"timestamp":1605277800,"date":"2020-11-13","index":11611,"close":138.36,"high":141.19,"low":136.52,"open":140.9,"volume":21062300},{"timestamp":1605537000,"date":"2020-11-16","index":11612,"close":144.67,"high":144.74,"low":141.57,"open":141.57,"volume":16382500},{"timestamp":1605623400,"date":"2020-11-17","index":11613,"close":144.5,"high":144.83,"low":142.56,"open":144.4,"volume":9354900},{"timestamp":1605709800,"date":"2020-11-18","index":11614,"close":143.9,"high":145.48,"low":143.35,"open":144.5,"volume":9456200},{"timestamp":1605796200,"date":"2020-11-19","index":11615,"close":141.72,"high":143.3,"low":141.7,"open":142.57,"volume":8892500},{"timestamp":1605882600,"date":"2020-11-20","index":11616,"close":141.07,"high":142.61,"low":140.86,"open":141.71,"volume":8481600},{"timestamp":1606141800,"date":"2020-11-23","index":11617,"close":145.98,"high":147.75,"low":141.7,"open":142.45,"volume":12887000},{"timestamp":1606228200,"date":"2020-11-24","index":11618,"close":151.49,"high":151.86,"low":147.85,"open":148.16,"volume":16711700},{"timestamp":1606314600,"date":"2020-11-25","index":11619,"close":149.09,"high":150.27,"low":147.24,"open":150.27,"volume":9552000},{"timestamp":1606487400,"date":"2020-11-27","index":11620,"close":147.13,"high":150.35,"low":146.53,"open":149,"volume":5306400}]},{"date":"2020-08-04","estimated":-0.64,"reported":0.08,"pre":[{"timestamp":1595251800,"date":"2020-07-20","index":11528,"close":117.79,"high":118.49,"low":116.82,"open":118.05,"volume":8947900},{"timestamp":1595338200,"date":"2020-07-21","index":11529,"close":118.62,"high":120.39,"low":117.66,"open":118.05,"volume":8946300},{"timestamp":1595424600,"date":"2020-07-22","index":11530,"close":119.03,"high":119.3,"low":117.93,"open":118.19,"volume":7063300},{"timestamp":1595511000,"date":"2020-07-23","index":11531,"close":118.12,"high":119.35,"low":117.01,"open":118.86,"volume":7255800},{"timestamp":1595597400,"date":"2020-07-24","index":11532,"close":117.61,"high":118.21,"low":115.53,"open":115.7,"volume":8233300},{"timestamp":1595856600,"date":"2020-07-27","index":11533,"close":116.31,"high":117.42,"low":115.68,"open":117.2,"volume":9413000},{"timestamp":1595943000,"date":"2020-07-28","index":11534,"close":116.18,"high":116.84,"low":114.68,"open":115.46,"volume":6821100},{"timestamp":1596029400,"date":"2020-07-29","index":11535,"close":115.61,"high":116.71,"low":115.11,"open":116.22,"volume":9496500},{"timestamp":1596115800,"date":"2020-07-30","index":11536,"close":115.66,"high":116.29,"low":113.37,"open":114.91,"volume":9713500},{"timestamp":1596202200,"date":"2020-07-31","index":11537,"close":116.94,"high":117.05,"low":114.12,"open":115.22,"volume":9601000},{"timestamp":1596461400,"date":"2020-08-03","index":11538,"close":116.35,"high":117.12,"low":115.35,"open":116.17,"volume":10229200}],"post":[{"timestamp":1596547800,"date":"2020-08-04","index":11539,"close":117.29,"high":118.35,"low":115.76,"open":115.96,"volume":17293900},{"timestamp":1596634200,"date":"2020-08-05","index":11540,"close":127.61,"high":130.31,"low":123.28,"open":123.37,"volume":53000200},{"timestamp":1596720600,"date":"2020-08-06","index":11541,"close":130.82,"high":131.63,"low":125.61,"open":126.96,"volume":27238000},{"timestamp":1596807000,"date":"2020-08-07","index":11542,"close":129.93,"high":131.94,"low":128.66,"open":130.22,"volume":16088600},{"timestamp":1597066200,"date":"2020-08-10","index":11543,"close":128.79,"high":131.32,"low":128.49,"open":129.75,"volume":8529200},{"timestamp":1597152600,"date":"2020-08-11","index":11544,"close":130.49,"high":132.76,"low":130,"open":130.53,"volume":13885700},{"timestamp":1597239000,"date":"2020-08-12","index":11545,"close":131.79,"high":133,"low":130.49,"open":130.67,"volume":12204200},{"timestamp":1597325400,"date":"2020-08-13","index":11546,"close":130.96,"high":132.35,"low":130.45,"open":130.64,"volume":6468600},{"timestamp":1597411800,"date":"2020-08-14","index":11547,"close":130.53,"high":131.08,"low":129.74,"open":130.01,"volume":6507600},{"timestamp":1597671000,"date":"2020-08-17","index":11548,"close":129.37,"high":130.14,"low":128.54,"open":130.1,"volume":7492200},{"timestamp":1597757400,"date":"2020-08-18","index":11549,"close":128.92,"high":129.59,"low":128.36,"open":129.44,"volume":6714600}]},{"date":"2020-05-05","estimated":0.89,"reported":0.6,"pre":[{"timestamp":1587389400,"date":"2020-04-20","index":11465,"close":102.26,"high":104.86,"low":102,"open":103.58,"volume":17021000},{"timestamp":1587475800,"date":"2020-04-21","index":11466,"close":100.54,"high":101.51,"low":99.13,"open":100.01,"volume":16101400},{"timestamp":1587562200,"date":"2020-04-22","index":11467,"close":100.99,"high":102.63,"low":100.89,"open":101.8,"volume":11463800},{"timestamp":1587648600,"date":"2020-04-23","index":11468,"close":101,"high":102.53,"low":99.46,"open":100.65,"volume":17132200},{"timestamp":1587735000,"date":"2020-04-24","index":11469,"close":101.19,"high":101.92,"low":99.52,"open":101.78,"volume":13614100},{"timestamp":1587994200,"date":"2020-04-27","index":11470,"close":106.06,"high":106.52,"low":101.61,"open":102,"volume":15518300},{"timestamp":1588080600,"date":"2020-04-28","index":11471,"close":106.21,"high":110.06,"low":105.98,"open":108.79,"volume":16503700},{"timestamp":1588167000,"date":"2020-04-29","index":11472,"close":112.25,"high":112.7,"low":108.56,"open":109.94,"volume":20139800},{"timestamp":1588253400,"date":"2020-04-30","index":11473,"close":108.15,"high":110.31,"low":106.86,"open":109.44,"volume":18638700},{"timestamp":1588339800,"date":"2020-05-01","index":11474,"close":105.5,"high":106.91,"low":104.47,"open":106.36,"volume":13209100},{"timestamp":1588599000,"date":"2020-05-04","index":11475,"close":103.18,"high":103.83,"low":100.55,"open":102.01,"volume":19514800}],"post":[{"timestamp":1588685400,"date":"2020-05-05","index":11476,"close":101.06,"high":105.18,"low":100.9,"open":101.51,"volume":30169800},{"timestamp":1588771800,"date":"2020-05-06","index":11477,"close":100.88,"high":105.27,"low":98.86,"open":101.48,"volume":51992400},{"timestamp":1588858200,"date":"2020-05-07","index":11478,"close":105.57,"high":105.61,"low":101.83,"open":101.85,"volume":20868800},{"timestamp":1588944600,"date":"2020-05-08","index":11479,"close":109.16,"high":109.18,"low":106.63,"open":109.05,"volume":24079700},{"timestamp":1589203800,"date":"2020-05-11","index":11480,"close":107.77,"high":108.81,"low":106.41,"open":108.4,"volume":20555900},{"timestamp":1589290200,"date":"2020-05-12","index":11481,"close":104.56,"high":109.44,"low":104.49,"open":109.06,"volume":17049700},{"timestamp":1589376600,"date":"2020-05-13","index":11482,"close":102.92,"high":104.54,"low":101.6,"open":104.5,"volume":21085800},{"timestamp":1589463000,"date":"2020-05-14","index":11483,"close":105.91,"high":105.92,"low":99.66,"open":101.98,"volume":22002200},{"timestamp":1589549400,"date":"2020-05-15","index":11484,"close":109.05,"high":109.38,"low":104.27,"open":104.98,"volume":29766000},{"timestamp":1589808600,"date":"2020-05-18","index":11485,"close":116.85,"high":119.78,"low":114.47,"open":114.47,"volume":40044600},{"timestamp":1589895000,"date":"2020-05-19","index":11486,"close":114.37,"high":116.47,"low":113.42,"open":115.1,"volume":20332600}]},{"date":"2020-02-04","estimated":1.44,"reported":1.53,"pre":[{"timestamp":1579271400,"date":"2020-01-17","index":11402,"close":144.33,"high":145.64,"low":144.01,"open":145.54,"volume":10355300},{"timestamp":1579617000,"date":"2020-01-21","index":11403,"close":143.56,"high":144.59,"low":143.01,"open":144.24,"volume":9250200},{"timestamp":1579703400,"date":"2020-01-22","index":11404,"close":144.01,"high":144.79,"low":143.54,"open":144.45,"volume":7550000},{"timestamp":1579789800,"date":"2020-01-23","index":11405,"close":142.2,"high":143.61,"low":140.65,"open":143.6,"volume":11082000},{"timestamp":1579876200,"date":"2020-01-24","index":11406,"close":140.08,"high":142.25,"low":139.2,"open":141.4,"volume":13076300},{"timestamp":1580135400,"date":"2020-01-27","index":11407,"close":135.9,"high":137.73,"low":135,"open":135.86,"volume":12831800},{"timestamp":1580221800,"date":"2020-01-28","index":11408,"close":138.37,"high":138.93,"low":135.86,"open":136.5,"volume":10390000},{"timestamp":1580308200,"date":"2020-01-29","index":11409,"close":136.06,"high":138.68,"low":135.79,"open":138.6,"volume":9382700},{"timestamp":1580394600,"date":"2020-01-30","index":11410,"close":137.81,"high":137.85,"low":134.83,"open":135.09,"volume":11847300},{"timestamp":1580481000,"date":"2020-01-31","index":11411,"close":138.31,"high":138.67,"low":137.06,"open":138.4,"volume":12379100},{"timestamp":1580740200,"date":"2020-02-03","index":11412,"close":141.32,"high":141.82,"low":139.75,"open":139.79,"volume":12639900}],"post":[{"timestamp":1580826600,"date":"2020-02-04","index":11413,"close":144.73,"high":145.59,"low":143.25,"open":145.49,"volume":23519700},{"timestamp":1580913000,"date":"2020-02-05","index":11414,"close":141.37,"high":147.3,"low":138.57,"open":146.6,"volume":27824100},{"timestamp":1580999400,"date":"2020-02-06","index":11415,"close":142.7,"high":143.95,"low":141.22,"open":141.92,"volume":9504600},{"timestamp":1581085800,"date":"2020-02-07","index":11416,"close":141.02,"high":141.99,"low":140.12,"open":141.89,"volume":10948900},{"timestamp":1581345000,"date":"2020-02-10","index":11417,"close":142.59,"high":142.59,"low":140.46,"open":141.03,"volume":8162100},{"timestamp":1581431400,"date":"2020-02-11","index":11418,"close":141.01,"high":142.99,"low":140.46,"open":142.85,"volume":10790100},{"timestamp":1581517800,"date":"2020-02-12","index":11419,"close":141.85,"high":142.22,"low":140.87,"open":141.34,"volume":8168200},{"timestamp":1581604200,"date":"2020-02-13","index":11420,"close":140.9,"high":141.9,"low":140.82,"open":141.17,"volume":7543100},{"timestamp":1581690600,"date":"2020-02-14","index":11421,"close":139.54,"high":141.28,"low":139.13,"open":141.1,"volume":9110500},{"timestamp":1582036200,"date":"2020-02-18","index":11422,"close":139.14,"high":139.66,"low":138.1,"open":139.02,"volume":8214900},{"timestamp":1582122600,"date":"2020-02-19","index":11423,"close":141.3,"high":141.87,"low":139.23,"open":139.63,"volume":7080900}]},{"date":"2019-11-07","estimated":0.95,"reported":1.07,"pre":[{"timestamp":1571837400,"date":"2019-10-23","index":11343,"close":131.13,"high":132.68,"low":130.76,"open":132.45,"volume":5970800},{"timestamp":1571923800,"date":"2019-10-24","index":11344,"close":130.26,"high":131.7,"low":129.63,"open":131.52,"volume":5746300},{"timestamp":1572010200,"date":"2019-10-25","index":11345,"close":130.9,"high":131.76,"low":130.03,"open":130.5,"volume":6696000},{"timestamp":1572269400,"date":"2019-10-28","index":11346,"close":130.53,"high":132.08,"low":130.14,"open":131.45,"volume":8940300},{"timestamp":1572355800,"date":"2019-10-29","index":11347,"close":129.48,"high":130.77,"low":129.44,"open":130.5,"volume":9305100},{"timestamp":1572442200,"date":"2019-10-30","index":11348,"close":129.6,"high":130.31,"low":129.15,"open":129.69,"volume":10880000},{"timestamp":1572528600,"date":"2019-10-31","index":11349,"close":129.92,"high":130.15,"low":128.75,"open":129.53,"volume":9628300},{"timestamp":1572615000,"date":"2019-11-01","index":11350,"close":132.75,"high":132.8,"low":130.51,"open":130.99,"volume":8507600},{"timestamp":1572877800,"date":"2019-11-04","index":11351,"close":132.92,"high":134.14,"low":132.47,"open":134.12,"volume":7631800},{"timestamp":1572964200,"date":"2019-11-05","index":11352,"close":131.45,"high":132.77,"low":130.89,"open":132.77,"volume":7404500},{"timestamp":1573050600,"date":"2019-11-06","index":11353,"close":131.27,"high":131.66,"low":130.66,"open":131.6,"volume":9132500}],"post":[{"timestamp":1573137000,"date":"2019-11-07","index":11354,"close":132.96,"high":133.7,"low":131.75,"open":132.35,"volume":18047600},{"timestamp":1573223400,"date":"2019-11-08","index":11355,"close":137.96,"high":140.25,"low":136.74,"open":140.22,"volume":24175900},{"timestamp":1573482600,"date":"2019-11-11","index":11356,"close":136.74,"high":138.56,"low":136.21,"open":137.5,"volume":10138400},{"timestamp":1573569000,"date":"2019-11-12","index":11357,"close":138.58,"high":139.34,"low":136.74,"open":138.03,"volume":17284000},{"timestamp":1573655400,"date":"2019-11-13","index":11358,"close":148.72,"high":149.92,"low":136.84,"open":138.58,"volume":45725400},{"timestamp":1573741800,"date":"2019-11-14","index":11359,"close":147.15,"high":150.63,"low":146.28,"open":148,"volume":28393600},{"timestamp":1573828200,"date":"2019-11-15","index":11360,"close":144.67,"high":147.2,"low":144.21,"open":147.14,"volume":13733400},{"timestamp":1574087400,"date":"2019-11-18","index":11361,"close":147.65,"high":149.04,"low":143.69,"open":144.75,"volume":15353100},{"timestamp":1574173800,"date":"2019-11-19","index":11362,"close":148.38,"high":149.48,"low":146.8,"open":148.18,"volume":11504300},{"timestamp":1574260200,"date":"2019-11-20","index":11363,"close":146.93,"high":148.99,"low":146.03,"open":148.09,"volume":9448400},{"timestamp":1574346600,"date":"2019-11-21","index":11364,"close":146.9,"high":147.47,"low":146.26,"open":147.16,"volume":6241400}]}] diff --git a/data/EBAY_full.json b/data/EBAY_full.json index 2bf5f0fc6..727b9eed9 100644 --- a/data/EBAY_full.json +++ b/data/EBAY_full.json @@ -1 +1 @@ -[{"date":"2025-07-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-25","estimated":1.22,"reported":null,"pre":[],"post":[]},{"date":"2024-10-30","estimated":1.18,"reported":1.19,"pre":[{"timestamp":1729085400,"date":"2024-10-16","index":6557,"close":66.92,"high":67.28,"low":66.62,"open":66.83,"volume":2804300},{"timestamp":1729171800,"date":"2024-10-17","index":6558,"close":65.36,"high":67.22,"low":65.33,"open":66.92,"volume":4987700},{"timestamp":1729258200,"date":"2024-10-18","index":6559,"close":64.95,"high":65.4,"low":64.47,"open":65.4,"volume":5186500},{"timestamp":1729517400,"date":"2024-10-21","index":6560,"close":64.16,"high":65.36,"low":64.02,"open":64.82,"volume":3385500},{"timestamp":1729603800,"date":"2024-10-22","index":6561,"close":63.32,"high":64.23,"low":63.25,"open":63.9,"volume":4387600},{"timestamp":1729690200,"date":"2024-10-23","index":6562,"close":63.67,"high":64.56,"low":63.27,"open":63.95,"volume":3574200},{"timestamp":1729776600,"date":"2024-10-24","index":6563,"close":63.59,"high":64.44,"low":63.34,"open":63.77,"volume":4559600},{"timestamp":1729863000,"date":"2024-10-25","index":6564,"close":63.1,"high":64.04,"low":63.01,"open":63.85,"volume":3117100},{"timestamp":1730122200,"date":"2024-10-28","index":6565,"close":62.99,"high":63.73,"low":62.96,"open":63.6,"volume":3071800},{"timestamp":1730208600,"date":"2024-10-29","index":6566,"close":62.77,"high":63.3,"low":62.44,"open":62.59,"volume":4675200},{"timestamp":1730295000,"date":"2024-10-30","index":6567,"close":62.63,"high":62.86,"low":62.03,"open":62.74,"volume":7174300}],"post":[{"timestamp":1730398158,"date":"2024-10-31","index":6568,"close":56.96,"high":58.89,"low":56.38,"open":58.53,"volume":5923214},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-31","estimated":1.13,"reported":1.18,"pre":[{"timestamp":1721223000,"date":"2024-07-17","index":6493,"close":54.58,"high":55.69,"low":54.42,"open":55.23,"volume":3746300},{"timestamp":1721309400,"date":"2024-07-18","index":6494,"close":54.39,"high":55.62,"low":54.34,"open":54.63,"volume":3630700},{"timestamp":1721395800,"date":"2024-07-19","index":6495,"close":53.6,"high":54.64,"low":53.5,"open":54.59,"volume":3488700},{"timestamp":1721655000,"date":"2024-07-22","index":6496,"close":53.91,"high":54.35,"low":53.39,"open":53.78,"volume":3406500},{"timestamp":1721741400,"date":"2024-07-23","index":6497,"close":53.24,"high":53.93,"low":53.11,"open":53.76,"volume":4678600},{"timestamp":1721827800,"date":"2024-07-24","index":6498,"close":53.66,"high":54.05,"low":53.27,"open":53.47,"volume":5898400},{"timestamp":1721914200,"date":"2024-07-25","index":6499,"close":53.12,"high":54.38,"low":53.1,"open":53.67,"volume":4852000},{"timestamp":1722000600,"date":"2024-07-26","index":6500,"close":54.18,"high":54.83,"low":53.64,"open":53.7,"volume":4130200},{"timestamp":1722259800,"date":"2024-07-29","index":6501,"close":54.61,"high":55.22,"low":54.32,"open":54.44,"volume":4469800},{"timestamp":1722346200,"date":"2024-07-30","index":6502,"close":55.4,"high":55.5,"low":54.6,"open":54.64,"volume":4410500},{"timestamp":1722432600,"date":"2024-07-31","index":6503,"close":55.61,"high":55.86,"low":54.74,"open":55.5,"volume":7601900}],"post":[{"timestamp":1722519000,"date":"2024-08-01","index":6504,"close":56.23,"high":57.68,"low":53.74,"open":55.06,"volume":7876900},{"timestamp":1722605400,"date":"2024-08-02","index":6505,"close":56.2,"high":56.85,"low":55.34,"open":55.71,"volume":5578600},{"timestamp":1722864600,"date":"2024-08-05","index":6506,"close":54.66,"high":56.21,"low":54.55,"open":54.9,"volume":7416200},{"timestamp":1722951000,"date":"2024-08-06","index":6507,"close":55.92,"high":56.65,"low":54.56,"open":55,"volume":4492200},{"timestamp":1723037400,"date":"2024-08-07","index":6508,"close":55.11,"high":56.78,"low":55.05,"open":56.28,"volume":4871300},{"timestamp":1723123800,"date":"2024-08-08","index":6509,"close":55.94,"high":56,"low":55.15,"open":55.51,"volume":2640200},{"timestamp":1723210200,"date":"2024-08-09","index":6510,"close":56.52,"high":56.74,"low":55.86,"open":56,"volume":2952200},{"timestamp":1723469400,"date":"2024-08-12","index":6511,"close":55.81,"high":57.18,"low":55.5,"open":56.75,"volume":4194100},{"timestamp":1723555800,"date":"2024-08-13","index":6512,"close":55.7,"high":56.4,"low":55.25,"open":56.13,"volume":4889100},{"timestamp":1723642200,"date":"2024-08-14","index":6513,"close":55.76,"high":56.71,"low":55.75,"open":55.89,"volume":2993000},{"timestamp":1723728600,"date":"2024-08-15","index":6514,"close":55.83,"high":56.66,"low":55.61,"open":56.33,"volume":4940000}]},{"date":"2024-05-01","estimated":1.2,"reported":1.25,"pre":[{"timestamp":1713360600,"date":"2024-04-17","index":6431,"close":49.45,"high":50.69,"low":49.41,"open":50.59,"volume":4319900},{"timestamp":1713447000,"date":"2024-04-18","index":6432,"close":49.95,"high":51.41,"low":49.93,"open":51.33,"volume":7590000},{"timestamp":1713533400,"date":"2024-04-19","index":6433,"close":50.39,"high":51.02,"low":50,"open":50.23,"volume":4296200},{"timestamp":1713792600,"date":"2024-04-22","index":6434,"close":50.94,"high":51.15,"low":50.39,"open":50.63,"volume":4140800},{"timestamp":1713879000,"date":"2024-04-23","index":6435,"close":51.25,"high":51.5,"low":50.7,"open":51.01,"volume":4522800},{"timestamp":1713965400,"date":"2024-04-24","index":6436,"close":51.18,"high":51.6,"low":50.78,"open":51.17,"volume":5088600},{"timestamp":1714051800,"date":"2024-04-25","index":6437,"close":51.34,"high":51.49,"low":50.56,"open":50.66,"volume":4461100},{"timestamp":1714138200,"date":"2024-04-26","index":6438,"close":52.02,"high":52.19,"low":51.2,"open":51.3,"volume":4985600},{"timestamp":1714397400,"date":"2024-04-29","index":6439,"close":52.75,"high":52.88,"low":52.13,"open":52.16,"volume":5977400},{"timestamp":1714483800,"date":"2024-04-30","index":6440,"close":51.54,"high":52.88,"low":51.44,"open":52.63,"volume":6712700},{"timestamp":1714570200,"date":"2024-05-01","index":6441,"close":51.06,"high":52.49,"low":51.04,"open":51.69,"volume":8328800}],"post":[{"timestamp":1714656600,"date":"2024-05-02","index":6442,"close":49.39,"high":50.86,"low":48.52,"open":49.32,"volume":10828800},{"timestamp":1714743000,"date":"2024-05-03","index":6443,"close":49.65,"high":50.26,"low":49.37,"open":49.6,"volume":6896500},{"timestamp":1715002200,"date":"2024-05-06","index":6444,"close":49.38,"high":50.16,"low":49.25,"open":49.81,"volume":5811200},{"timestamp":1715088600,"date":"2024-05-07","index":6445,"close":50.07,"high":50.27,"low":49.59,"open":49.59,"volume":4695600},{"timestamp":1715175000,"date":"2024-05-08","index":6446,"close":49.69,"high":49.94,"low":49.6,"open":49.76,"volume":3847100},{"timestamp":1715261400,"date":"2024-05-09","index":6447,"close":50.34,"high":50.4,"low":49.7,"open":49.77,"volume":3980500},{"timestamp":1715347800,"date":"2024-05-10","index":6448,"close":51,"high":51.09,"low":50.43,"open":50.5,"volume":3873000},{"timestamp":1715607000,"date":"2024-05-13","index":6449,"close":51.99,"high":52.16,"low":51.04,"open":51.14,"volume":5039600},{"timestamp":1715693400,"date":"2024-05-14","index":6450,"close":52.1,"high":52.49,"low":51.6,"open":52.31,"volume":3472600},{"timestamp":1715779800,"date":"2024-05-15","index":6451,"close":52.42,"high":52.65,"low":51.78,"open":52.37,"volume":3914800},{"timestamp":1715866200,"date":"2024-05-16","index":6452,"close":52.7,"high":53.04,"low":52.06,"open":52.42,"volume":5236500}]},{"date":"2024-02-27","estimated":1.03,"reported":1.07,"pre":[{"timestamp":1707748200,"date":"2024-02-12","index":6386,"close":43.49,"high":43.55,"low":42.24,"open":42.48,"volume":5551000},{"timestamp":1707834600,"date":"2024-02-13","index":6387,"close":41.13,"high":42.5,"low":40.74,"open":42.49,"volume":7188500},{"timestamp":1707921000,"date":"2024-02-14","index":6388,"close":42.18,"high":42.24,"low":40.83,"open":41.28,"volume":5058300},{"timestamp":1708007400,"date":"2024-02-15","index":6389,"close":42.62,"high":42.89,"low":42.43,"open":42.49,"volume":4873300},{"timestamp":1708093800,"date":"2024-02-16","index":6390,"close":43.45,"high":43.53,"low":42.14,"open":42.21,"volume":7091000},{"timestamp":1708439400,"date":"2024-02-20","index":6391,"close":43.59,"high":43.75,"low":42.97,"open":43,"volume":6398000},{"timestamp":1708525800,"date":"2024-02-21","index":6392,"close":43.8,"high":44.4,"low":43.09,"open":43.34,"volume":6965100},{"timestamp":1708612200,"date":"2024-02-22","index":6393,"close":44.28,"high":44.65,"low":43.24,"open":43.37,"volume":7552400},{"timestamp":1708698600,"date":"2024-02-23","index":6394,"close":44.01,"high":44.43,"low":43.12,"open":43.97,"volume":7144900},{"timestamp":1708957800,"date":"2024-02-26","index":6395,"close":43.88,"high":44.16,"low":43.67,"open":44.05,"volume":6007300},{"timestamp":1709044200,"date":"2024-02-27","index":6396,"close":44.39,"high":44.79,"low":44.05,"open":44.28,"volume":12708100}],"post":[{"timestamp":1709130600,"date":"2024-02-28","index":6397,"close":47.89,"high":48.35,"low":46.53,"open":47.65,"volume":23207900},{"timestamp":1709217000,"date":"2024-02-29","index":6398,"close":47.28,"high":47.98,"low":46.98,"open":47.95,"volume":16165200},{"timestamp":1709303400,"date":"2024-03-01","index":6399,"close":48.05,"high":48.3,"low":47.06,"open":47.2,"volume":8666400},{"timestamp":1709562600,"date":"2024-03-04","index":6400,"close":48.91,"high":49.31,"low":48.04,"open":48.18,"volume":8449900},{"timestamp":1709649000,"date":"2024-03-05","index":6401,"close":50.09,"high":50.45,"low":48.87,"open":48.91,"volume":12659500},{"timestamp":1709735400,"date":"2024-03-06","index":6402,"close":50.54,"high":51.14,"low":50.32,"open":50.32,"volume":9615500},{"timestamp":1709821800,"date":"2024-03-07","index":6403,"close":50.78,"high":51.05,"low":50.34,"open":50.82,"volume":8912200},{"timestamp":1709908200,"date":"2024-03-08","index":6404,"close":50.37,"high":50.9,"low":50.18,"open":50.68,"volume":8504700},{"timestamp":1710163800,"date":"2024-03-11","index":6405,"close":51.55,"high":51.95,"low":50.38,"open":50.39,"volume":10113600},{"timestamp":1710250200,"date":"2024-03-12","index":6406,"close":50.91,"high":51.93,"low":50.68,"open":51.73,"volume":7857000},{"timestamp":1710336600,"date":"2024-03-13","index":6407,"close":52.41,"high":52.5,"low":51.09,"open":51.12,"volume":10333300}]},{"date":"2023-11-07","estimated":1,"reported":1.03,"pre":[{"timestamp":1698154200,"date":"2023-10-24","index":6311,"close":40.99,"high":41.12,"low":40.5,"open":40.51,"volume":4305400},{"timestamp":1698240600,"date":"2023-10-25","index":6312,"close":39.3,"high":40.76,"low":39.21,"open":40.72,"volume":5471700},{"timestamp":1698327000,"date":"2023-10-26","index":6313,"close":38.36,"high":39.52,"low":38.23,"open":39.21,"volume":5881300},{"timestamp":1698413400,"date":"2023-10-27","index":6314,"close":37.99,"high":38.66,"low":37.93,"open":38.35,"volume":5112000},{"timestamp":1698672600,"date":"2023-10-30","index":6315,"close":38.64,"high":38.76,"low":38.01,"open":38.4,"volume":4715600},{"timestamp":1698759000,"date":"2023-10-31","index":6316,"close":39.23,"high":39.32,"low":38.49,"open":38.69,"volume":6287900},{"timestamp":1698845400,"date":"2023-11-01","index":6317,"close":38.71,"high":39.21,"low":38.22,"open":39.14,"volume":6530000},{"timestamp":1698931800,"date":"2023-11-02","index":6318,"close":38.99,"high":39.23,"low":38.24,"open":39.15,"volume":6534500},{"timestamp":1699018200,"date":"2023-11-03","index":6319,"close":40.54,"high":40.72,"low":39.51,"open":39.62,"volume":6421100},{"timestamp":1699281000,"date":"2023-11-06","index":6320,"close":40.36,"high":40.98,"low":40.03,"open":40.64,"volume":6439200},{"timestamp":1699367400,"date":"2023-11-07","index":6321,"close":40.77,"high":40.83,"low":40.15,"open":40.51,"volume":9193500}],"post":[{"timestamp":1699453800,"date":"2023-11-08","index":6322,"close":39.95,"high":40,"low":37.17,"open":37.28,"volume":18084300},{"timestamp":1699540200,"date":"2023-11-09","index":6323,"close":39.93,"high":40.89,"low":39.8,"open":40.29,"volume":9425200},{"timestamp":1699626600,"date":"2023-11-10","index":6324,"close":39.85,"high":40,"low":39.35,"open":39.94,"volume":6277600},{"timestamp":1699885800,"date":"2023-11-13","index":6325,"close":38.73,"high":39.84,"low":38.6,"open":39.63,"volume":7650000},{"timestamp":1699972200,"date":"2023-11-14","index":6326,"close":40.34,"high":40.51,"low":39.53,"open":39.6,"volume":6885900},{"timestamp":1700058600,"date":"2023-11-15","index":6327,"close":40.62,"high":41.42,"low":40.45,"open":40.48,"volume":6825600},{"timestamp":1700145000,"date":"2023-11-16","index":6328,"close":40.18,"high":40.72,"low":39.7,"open":40.52,"volume":7486200},{"timestamp":1700231400,"date":"2023-11-17","index":6329,"close":40.14,"high":40.62,"low":39.82,"open":40.5,"volume":5165300},{"timestamp":1700490600,"date":"2023-11-20","index":6330,"close":39.45,"high":40.14,"low":39.2,"open":40.01,"volume":8480500},{"timestamp":1700577000,"date":"2023-11-21","index":6331,"close":40.39,"high":40.44,"low":38.98,"open":39.26,"volume":11049900},{"timestamp":1700663400,"date":"2023-11-22","index":6332,"close":41.64,"high":41.86,"low":40.5,"open":40.53,"volume":8619000}]},{"date":"2023-07-26","estimated":1,"reported":1.03,"pre":[{"timestamp":1689168600,"date":"2023-07-12","index":6238,"close":46.41,"high":47.53,"low":46.33,"open":47.5,"volume":4969600},{"timestamp":1689255000,"date":"2023-07-13","index":6239,"close":46.13,"high":46.81,"low":46.08,"open":46.72,"volume":4172600},{"timestamp":1689341400,"date":"2023-07-14","index":6240,"close":46.5,"high":46.72,"low":45.82,"open":46.05,"volume":4131800},{"timestamp":1689600600,"date":"2023-07-17","index":6241,"close":47.19,"high":47.37,"low":45.96,"open":46.06,"volume":5192400},{"timestamp":1689687000,"date":"2023-07-18","index":6242,"close":48.03,"high":48.09,"low":46.92,"open":46.92,"volume":5550100},{"timestamp":1689773400,"date":"2023-07-19","index":6243,"close":49.03,"high":49.1,"low":47.96,"open":48.22,"volume":6063200},{"timestamp":1689859800,"date":"2023-07-20","index":6244,"close":48.84,"high":48.96,"low":48.02,"open":48.78,"volume":9336800},{"timestamp":1689946200,"date":"2023-07-21","index":6245,"close":48.34,"high":49.35,"low":48.31,"open":49.21,"volume":10663500},{"timestamp":1690205400,"date":"2023-07-24","index":6246,"close":48.94,"high":48.97,"low":48.14,"open":48.4,"volume":4705500},{"timestamp":1690291800,"date":"2023-07-25","index":6247,"close":48.31,"high":49.48,"low":48.08,"open":49.07,"volume":6411300},{"timestamp":1690378200,"date":"2023-07-26","index":6248,"close":48.8,"high":48.87,"low":48.11,"open":48.11,"volume":6636800}],"post":[{"timestamp":1690464600,"date":"2023-07-27","index":6249,"close":43.66,"high":46.07,"low":43.3,"open":45.56,"volume":15740800},{"timestamp":1690551000,"date":"2023-07-28","index":6250,"close":45.01,"high":45.84,"low":43.97,"open":43.98,"volume":9570100},{"timestamp":1690810200,"date":"2023-07-31","index":6251,"close":44.51,"high":45.64,"low":44.35,"open":45.14,"volume":8017600},{"timestamp":1690896600,"date":"2023-08-01","index":6252,"close":43.56,"high":44.36,"low":43.55,"open":44.15,"volume":4807600},{"timestamp":1690983000,"date":"2023-08-02","index":6253,"close":43.76,"high":43.9,"low":42.81,"open":43.16,"volume":5540000},{"timestamp":1691069400,"date":"2023-08-03","index":6254,"close":43.61,"high":43.87,"low":43.32,"open":43.58,"volume":3928800},{"timestamp":1691155800,"date":"2023-08-04","index":6255,"close":43.05,"high":43.94,"low":42.95,"open":43.66,"volume":3951400},{"timestamp":1691415000,"date":"2023-08-07","index":6256,"close":43.85,"high":43.92,"low":42.86,"open":43.33,"volume":4230800},{"timestamp":1691501400,"date":"2023-08-08","index":6257,"close":43.52,"high":43.58,"low":42.52,"open":43.28,"volume":3910600},{"timestamp":1691587800,"date":"2023-08-09","index":6258,"close":43.67,"high":44,"low":43.34,"open":43.71,"volume":3942700},{"timestamp":1691674200,"date":"2023-08-10","index":6259,"close":43.29,"high":44.26,"low":43.05,"open":44.16,"volume":3126100}]},{"date":"2023-04-26","estimated":1.07,"reported":1.11,"pre":[{"timestamp":1681306200,"date":"2023-04-12","index":6176,"close":42.78,"high":44.11,"low":42.49,"open":43.96,"volume":4312300},{"timestamp":1681392600,"date":"2023-04-13","index":6177,"close":43.61,"high":43.62,"low":42.86,"open":42.97,"volume":3875600},{"timestamp":1681479000,"date":"2023-04-14","index":6178,"close":43.53,"high":44.16,"low":43.14,"open":43.54,"volume":3603700},{"timestamp":1681738200,"date":"2023-04-17","index":6179,"close":43.78,"high":44,"low":43.45,"open":44,"volume":3693300},{"timestamp":1681824600,"date":"2023-04-18","index":6180,"close":44.04,"high":44.4,"low":43.86,"open":44.14,"volume":3709800},{"timestamp":1681911000,"date":"2023-04-19","index":6181,"close":43.71,"high":44.15,"low":43.53,"open":43.85,"volume":4043300},{"timestamp":1681997400,"date":"2023-04-20","index":6182,"close":43.38,"high":43.71,"low":43.22,"open":43.35,"volume":3624400},{"timestamp":1682083800,"date":"2023-04-21","index":6183,"close":43.11,"high":43.37,"low":42.76,"open":43.37,"volume":3139200},{"timestamp":1682343000,"date":"2023-04-24","index":6184,"close":43.86,"high":44.14,"low":43.18,"open":43.28,"volume":4216500},{"timestamp":1682429400,"date":"2023-04-25","index":6185,"close":44.01,"high":44.18,"low":43.55,"open":43.58,"volume":5938300},{"timestamp":1682515800,"date":"2023-04-26","index":6186,"close":43.36,"high":44.43,"low":43.22,"open":43.5,"volume":8552700}],"post":[{"timestamp":1682602200,"date":"2023-04-27","index":6187,"close":45.56,"high":45.86,"low":44.04,"open":45.14,"volume":11144600},{"timestamp":1682688600,"date":"2023-04-28","index":6188,"close":46.43,"high":46.67,"low":45.39,"open":45.52,"volume":6704400},{"timestamp":1682947800,"date":"2023-05-01","index":6189,"close":45.66,"high":46.35,"low":45.41,"open":46.02,"volume":4220800},{"timestamp":1683034200,"date":"2023-05-02","index":6190,"close":45.12,"high":45.66,"low":44.52,"open":45.61,"volume":4035100},{"timestamp":1683120600,"date":"2023-05-03","index":6191,"close":44.77,"high":45.77,"low":44.61,"open":45.29,"volume":4686200},{"timestamp":1683207000,"date":"2023-05-04","index":6192,"close":44.38,"high":44.98,"low":44.28,"open":44.97,"volume":3301500},{"timestamp":1683293400,"date":"2023-05-05","index":6193,"close":45.63,"high":45.71,"low":44.63,"open":44.72,"volume":5206400},{"timestamp":1683552600,"date":"2023-05-08","index":6194,"close":46.21,"high":46.34,"low":45.47,"open":45.79,"volume":3781700},{"timestamp":1683639000,"date":"2023-05-09","index":6195,"close":45.81,"high":46.38,"low":45.52,"open":45.91,"volume":3785000},{"timestamp":1683725400,"date":"2023-05-10","index":6196,"close":45.82,"high":46.35,"low":45.24,"open":46.21,"volume":4297800},{"timestamp":1683811800,"date":"2023-05-11","index":6197,"close":45.78,"high":45.9,"low":45.47,"open":45.83,"volume":3847500}]},{"date":"2023-02-22","estimated":1.06,"reported":1.07,"pre":[{"timestamp":1675780200,"date":"2023-02-07","index":6132,"close":50.17,"high":50.37,"low":49.07,"open":49.77,"volume":3538100},{"timestamp":1675866600,"date":"2023-02-08","index":6133,"close":49.16,"high":50,"low":48.83,"open":49.6,"volume":3429700},{"timestamp":1675953000,"date":"2023-02-09","index":6134,"close":48.39,"high":49.85,"low":48.15,"open":49.75,"volume":3072400},{"timestamp":1676039400,"date":"2023-02-10","index":6135,"close":48.08,"high":48.33,"low":47.65,"open":48.08,"volume":3745100},{"timestamp":1676298600,"date":"2023-02-13","index":6136,"close":48.93,"high":49.02,"low":47.92,"open":48.2,"volume":4744300},{"timestamp":1676385000,"date":"2023-02-14","index":6137,"close":48.8,"high":49.19,"low":48.21,"open":48.73,"volume":3919700},{"timestamp":1676471400,"date":"2023-02-15","index":6138,"close":49.65,"high":49.66,"low":48.21,"open":48.41,"volume":3708100},{"timestamp":1676557800,"date":"2023-02-16","index":6139,"close":48.66,"high":49.19,"low":48.29,"open":48.62,"volume":3760400},{"timestamp":1676644200,"date":"2023-02-17","index":6140,"close":48.24,"high":48.7,"low":47.75,"open":48.56,"volume":5511900},{"timestamp":1676989800,"date":"2023-02-21","index":6141,"close":47.89,"high":48.81,"low":47.82,"open":47.89,"volume":5947900},{"timestamp":1677076200,"date":"2023-02-22","index":6142,"close":47.85,"high":48.33,"low":47.4,"open":48.12,"volume":7391900}],"post":[{"timestamp":1677162600,"date":"2023-02-23","index":6143,"close":45.35,"high":45.89,"low":43.71,"open":45.41,"volume":12458900},{"timestamp":1677249000,"date":"2023-02-24","index":6144,"close":45.07,"high":45.25,"low":44.31,"open":44.71,"volume":5795000},{"timestamp":1677508200,"date":"2023-02-27","index":6145,"close":45.8,"high":45.85,"low":45.08,"open":45.32,"volume":5187700},{"timestamp":1677594600,"date":"2023-02-28","index":6146,"close":45.9,"high":46.31,"low":45.58,"open":45.71,"volume":5338800},{"timestamp":1677681000,"date":"2023-03-01","index":6147,"close":45.75,"high":46.27,"low":45.38,"open":45.68,"volume":4236400},{"timestamp":1677767400,"date":"2023-03-02","index":6148,"close":45.58,"high":45.74,"low":45.31,"open":45.5,"volume":4142300},{"timestamp":1677853800,"date":"2023-03-03","index":6149,"close":46.04,"high":46.24,"low":45.81,"open":45.93,"volume":3744200},{"timestamp":1678113000,"date":"2023-03-06","index":6150,"close":44.75,"high":46.1,"low":44.64,"open":45.95,"volume":5972800},{"timestamp":1678199400,"date":"2023-03-07","index":6151,"close":43.98,"high":45.09,"low":43.83,"open":44.86,"volume":5326600},{"timestamp":1678285800,"date":"2023-03-08","index":6152,"close":44.26,"high":44.34,"low":43.16,"open":43.85,"volume":6096600},{"timestamp":1678372200,"date":"2023-03-09","index":6153,"close":42.95,"high":44.28,"low":42.92,"open":44.02,"volume":4091600}]},{"date":"2022-11-02","estimated":0.93,"reported":1,"pre":[{"timestamp":1666186200,"date":"2022-10-19","index":6057,"close":37.81,"high":38.64,"low":37.28,"open":38.28,"volume":5097700},{"timestamp":1666272600,"date":"2022-10-20","index":6058,"close":37.62,"high":38.66,"low":37.48,"open":37.7,"volume":5105200},{"timestamp":1666359000,"date":"2022-10-21","index":6059,"close":38.41,"high":38.45,"low":37.08,"open":37.41,"volume":4449300},{"timestamp":1666618200,"date":"2022-10-24","index":6060,"close":38.68,"high":38.82,"low":37.6,"open":38.41,"volume":5899100},{"timestamp":1666704600,"date":"2022-10-25","index":6061,"close":38.97,"high":39.12,"low":38.14,"open":38.61,"volume":6544200},{"timestamp":1666791000,"date":"2022-10-26","index":6062,"close":39.57,"high":40.56,"low":38.92,"open":38.99,"volume":5856200},{"timestamp":1666877400,"date":"2022-10-27","index":6063,"close":39.85,"high":40.63,"low":39.62,"open":39.7,"volume":6130400},{"timestamp":1666963800,"date":"2022-10-28","index":6064,"close":40.32,"high":40.41,"low":38.48,"open":38.8,"volume":7750500},{"timestamp":1667223000,"date":"2022-10-31","index":6065,"close":39.84,"high":40.61,"low":39.42,"open":40.35,"volume":6860700},{"timestamp":1667309400,"date":"2022-11-01","index":6066,"close":39.81,"high":40.84,"low":39.3,"open":40.52,"volume":4960300},{"timestamp":1667395800,"date":"2022-11-02","index":6067,"close":38.06,"high":40,"low":38.01,"open":39.92,"volume":8531900}],"post":[{"timestamp":1667482200,"date":"2022-11-03","index":6068,"close":38.82,"high":40.93,"low":38.41,"open":39.91,"volume":14052700},{"timestamp":1667568600,"date":"2022-11-04","index":6069,"close":40.07,"high":40.78,"low":39.03,"open":39.47,"volume":7329900},{"timestamp":1667831400,"date":"2022-11-07","index":6070,"close":40.58,"high":40.66,"low":39.37,"open":40.37,"volume":5258300},{"timestamp":1667917800,"date":"2022-11-08","index":6071,"close":41.6,"high":42.24,"low":40.22,"open":40.58,"volume":7889100},{"timestamp":1668004200,"date":"2022-11-09","index":6072,"close":40.57,"high":41.46,"low":40.49,"open":41.35,"volume":5208100},{"timestamp":1668090600,"date":"2022-11-10","index":6073,"close":44.66,"high":44.8,"low":42.26,"open":42.49,"volume":9206000},{"timestamp":1668177000,"date":"2022-11-11","index":6074,"close":46.51,"high":46.99,"low":44.74,"open":45,"volume":7298800},{"timestamp":1668436200,"date":"2022-11-14","index":6075,"close":45.91,"high":46.89,"low":45.85,"open":46.34,"volume":6188100},{"timestamp":1668522600,"date":"2022-11-15","index":6076,"close":47.02,"high":47.13,"low":46.03,"open":47.07,"volume":5466800},{"timestamp":1668609000,"date":"2022-11-16","index":6077,"close":45.49,"high":46.46,"low":45.31,"open":46.28,"volume":5263300},{"timestamp":1668695400,"date":"2022-11-17","index":6078,"close":45.47,"high":45.65,"low":44.57,"open":44.66,"volume":3617200}]},{"date":"2022-08-03","estimated":0.89,"reported":0.99,"pre":[{"timestamp":1658323800,"date":"2022-07-20","index":5993,"close":46.19,"high":46.47,"low":45.42,"open":45.59,"volume":4066000},{"timestamp":1658410200,"date":"2022-07-21","index":5994,"close":46.65,"high":46.67,"low":45.85,"open":46.08,"volume":2964100},{"timestamp":1658496600,"date":"2022-07-22","index":5995,"close":46.68,"high":47.37,"low":46.36,"open":46.59,"volume":4908200},{"timestamp":1658755800,"date":"2022-07-25","index":5996,"close":46.56,"high":47.04,"low":46.14,"open":46.68,"volume":4042600},{"timestamp":1658842200,"date":"2022-07-26","index":5997,"close":45.66,"high":45.79,"low":45.25,"open":45.39,"volume":3834200},{"timestamp":1658928600,"date":"2022-07-27","index":5998,"close":47.18,"high":47.52,"low":45.83,"open":45.95,"volume":4123000},{"timestamp":1659015000,"date":"2022-07-28","index":5999,"close":48.21,"high":48.24,"low":46.48,"open":47.37,"volume":4914700},{"timestamp":1659101400,"date":"2022-07-29","index":6000,"close":48.63,"high":49.73,"low":48.38,"open":49.13,"volume":7241400},{"timestamp":1659360600,"date":"2022-08-01","index":6001,"close":48.94,"high":49.34,"low":47.65,"open":47.85,"volume":4805800},{"timestamp":1659447000,"date":"2022-08-02","index":6002,"close":48.43,"high":48.84,"low":47.75,"open":48.69,"volume":5250700},{"timestamp":1659533400,"date":"2022-08-03","index":6003,"close":50.48,"high":50.82,"low":49,"open":49,"volume":8749800}],"post":[{"timestamp":1659619800,"date":"2022-08-04","index":6004,"close":47.87,"high":50.19,"low":46.66,"open":50.1,"volume":10604500},{"timestamp":1659706200,"date":"2022-08-05","index":6005,"close":47.28,"high":47.66,"low":46.69,"open":47.33,"volume":5487400},{"timestamp":1659965400,"date":"2022-08-08","index":6006,"close":47.61,"high":49,"low":47.2,"open":47.63,"volume":4786100},{"timestamp":1660051800,"date":"2022-08-09","index":6007,"close":48,"high":48.02,"low":47.02,"open":47.57,"volume":6075100},{"timestamp":1660138200,"date":"2022-08-10","index":6008,"close":48.5,"high":49.29,"low":48.47,"open":48.86,"volume":4848400},{"timestamp":1660224600,"date":"2022-08-11","index":6009,"close":48.57,"high":49.52,"low":48.13,"open":48.87,"volume":4581900},{"timestamp":1660311000,"date":"2022-08-12","index":6010,"close":49.44,"high":49.48,"low":48.68,"open":48.95,"volume":2885800},{"timestamp":1660570200,"date":"2022-08-15","index":6011,"close":48.68,"high":49.24,"low":48.2,"open":49.17,"volume":3710000},{"timestamp":1660656600,"date":"2022-08-16","index":6012,"close":49.5,"high":50.17,"low":48.58,"open":48.69,"volume":5314600},{"timestamp":1660743000,"date":"2022-08-17","index":6013,"close":48.57,"high":49.03,"low":48.24,"open":48.89,"volume":3832300},{"timestamp":1660829400,"date":"2022-08-18","index":6014,"close":48.54,"high":48.72,"low":47.82,"open":48.39,"volume":3534100}]},{"date":"2022-05-04","estimated":1.03,"reported":1.05,"pre":[{"timestamp":1650461400,"date":"2022-04-20","index":5931,"close":54.86,"high":55.36,"low":54.76,"open":55.32,"volume":4937900},{"timestamp":1650547800,"date":"2022-04-21","index":5932,"close":54.77,"high":55.86,"low":54.55,"open":55.23,"volume":4408600},{"timestamp":1650634200,"date":"2022-04-22","index":5933,"close":53.17,"high":54.83,"low":53.08,"open":54.6,"volume":4914800},{"timestamp":1650893400,"date":"2022-04-25","index":5934,"close":53.63,"high":53.88,"low":52.71,"open":52.93,"volume":5503600},{"timestamp":1650979800,"date":"2022-04-26","index":5935,"close":53.1,"high":53.96,"low":52.48,"open":53.59,"volume":4951700},{"timestamp":1651066200,"date":"2022-04-27","index":5936,"close":52.06,"high":53.89,"low":52,"open":52.99,"volume":4905700},{"timestamp":1651152600,"date":"2022-04-28","index":5937,"close":53.77,"high":54.05,"low":52.15,"open":52.47,"volume":6008500},{"timestamp":1651239000,"date":"2022-04-29","index":5938,"close":51.92,"high":53.98,"low":51.52,"open":51.52,"volume":8341100},{"timestamp":1651498200,"date":"2022-05-02","index":5939,"close":53.15,"high":53.22,"low":51.46,"open":51.97,"volume":6139800},{"timestamp":1651584600,"date":"2022-05-03","index":5940,"close":53.46,"high":54.25,"low":53.02,"open":53.28,"volume":8059000},{"timestamp":1651671000,"date":"2022-05-04","index":5941,"close":54.42,"high":54.49,"low":52.32,"open":53.48,"volume":9500200}],"post":[{"timestamp":1651757400,"date":"2022-05-05","index":5942,"close":48.04,"high":51.82,"low":47.29,"open":51.21,"volume":19285100},{"timestamp":1651843800,"date":"2022-05-06","index":5943,"close":48.81,"high":49.64,"low":47.03,"open":48,"volume":11281200},{"timestamp":1652103000,"date":"2022-05-09","index":5944,"close":49.26,"high":50.92,"low":47.67,"open":48.08,"volume":12832100},{"timestamp":1652189400,"date":"2022-05-10","index":5945,"close":48.59,"high":50.89,"low":48.38,"open":49.97,"volume":7614900},{"timestamp":1652275800,"date":"2022-05-11","index":5946,"close":46.58,"high":48.95,"low":46.47,"open":48.31,"volume":7085300},{"timestamp":1652362200,"date":"2022-05-12","index":5947,"close":46.16,"high":47.82,"low":45.19,"open":45.98,"volume":8920400},{"timestamp":1652448600,"date":"2022-05-13","index":5948,"close":46.65,"high":46.76,"low":45.72,"open":46.46,"volume":6455200},{"timestamp":1652707800,"date":"2022-05-16","index":5949,"close":45.09,"high":46.49,"low":44.91,"open":46.49,"volume":6940600},{"timestamp":1652794200,"date":"2022-05-17","index":5950,"close":46.92,"high":47.12,"low":45.4,"open":45.64,"volume":5704500},{"timestamp":1652880600,"date":"2022-05-18","index":5951,"close":44.94,"high":46.78,"low":44.65,"open":46.1,"volume":5883200},{"timestamp":1652967000,"date":"2022-05-19","index":5952,"close":44.62,"high":45.33,"low":44.02,"open":44.62,"volume":7668700}]},{"date":"2022-02-23","estimated":0.99,"reported":1.05,"pre":[{"timestamp":1644330600,"date":"2022-02-08","index":5882,"close":59.73,"high":59.91,"low":58.44,"open":58.44,"volume":3770700},{"timestamp":1644417000,"date":"2022-02-09","index":5883,"close":60.61,"high":60.66,"low":59.7,"open":60.37,"volume":3448800},{"timestamp":1644503400,"date":"2022-02-10","index":5884,"close":58.81,"high":60.03,"low":58.48,"open":59.49,"volume":3976200},{"timestamp":1644589800,"date":"2022-02-11","index":5885,"close":58.38,"high":59.94,"low":58.05,"open":59.31,"volume":5897200},{"timestamp":1644849000,"date":"2022-02-14","index":5886,"close":58.18,"high":58.64,"low":57.68,"open":58.53,"volume":5714500},{"timestamp":1644935400,"date":"2022-02-15","index":5887,"close":59.93,"high":59.99,"low":58.63,"open":58.96,"volume":3803800},{"timestamp":1645021800,"date":"2022-02-16","index":5888,"close":57.65,"high":59.75,"low":57.26,"open":59.69,"volume":5201800},{"timestamp":1645108200,"date":"2022-02-17","index":5889,"close":55.76,"high":57.7,"low":55.53,"open":57.48,"volume":5659300},{"timestamp":1645194600,"date":"2022-02-18","index":5890,"close":55.46,"high":55.89,"low":54.27,"open":55.36,"volume":7219600},{"timestamp":1645540200,"date":"2022-02-22","index":5891,"close":55.15,"high":56.75,"low":54.89,"open":55.12,"volume":6951000},{"timestamp":1645626600,"date":"2022-02-23","index":5892,"close":54.59,"high":55.89,"low":54.47,"open":55.53,"volume":11482500}],"post":[{"timestamp":1645713000,"date":"2022-02-24","index":5893,"close":55.44,"high":55.64,"low":49.53,"open":50.23,"volume":24110800},{"timestamp":1645799400,"date":"2022-02-25","index":5894,"close":54.6,"high":55.57,"low":53.38,"open":55.37,"volume":8340200},{"timestamp":1646058600,"date":"2022-02-28","index":5895,"close":54.59,"high":54.99,"low":53.41,"open":54.32,"volume":9281300},{"timestamp":1646145000,"date":"2022-03-01","index":5896,"close":54.35,"high":55.05,"low":53.94,"open":54.56,"volume":9298800},{"timestamp":1646231400,"date":"2022-03-02","index":5897,"close":55.09,"high":55.45,"low":53.68,"open":54.35,"volume":8496700},{"timestamp":1646317800,"date":"2022-03-03","index":5898,"close":54.42,"high":55.64,"low":53.46,"open":55.64,"volume":6139200},{"timestamp":1646404200,"date":"2022-03-04","index":5899,"close":55.66,"high":56.44,"low":54.09,"open":54.29,"volume":8300800},{"timestamp":1646663400,"date":"2022-03-07","index":5900,"close":54.85,"high":56.46,"low":54.74,"open":55.5,"volume":9961700},{"timestamp":1646749800,"date":"2022-03-08","index":5901,"close":53.31,"high":55.93,"low":53.25,"open":54.94,"volume":9549000},{"timestamp":1646836200,"date":"2022-03-09","index":5902,"close":53.06,"high":53.93,"low":52.6,"open":53.93,"volume":10250400},{"timestamp":1646922600,"date":"2022-03-10","index":5903,"close":52.36,"high":55.48,"low":51.28,"open":53.02,"volume":18926000}]},{"date":"2021-10-27","estimated":0.89,"reported":0.9,"pre":[{"timestamp":1634131800,"date":"2021-10-13","index":5801,"close":74.9,"high":75.33,"low":74.24,"open":74.97,"volume":2929400},{"timestamp":1634218200,"date":"2021-10-14","index":5802,"close":74.68,"high":75.75,"low":74.22,"open":75.55,"volume":4770000},{"timestamp":1634304600,"date":"2021-10-15","index":5803,"close":74.9,"high":75.42,"low":74.64,"open":75.24,"volume":4358500},{"timestamp":1634563800,"date":"2021-10-18","index":5804,"close":74.25,"high":75.05,"low":73.89,"open":74.67,"volume":5730000},{"timestamp":1634650200,"date":"2021-10-19","index":5805,"close":74.72,"high":75.38,"low":74.38,"open":74.41,"volume":3425800},{"timestamp":1634736600,"date":"2021-10-20","index":5806,"close":75.97,"high":76.95,"low":74.62,"open":74.96,"volume":5201700},{"timestamp":1634823000,"date":"2021-10-21","index":5807,"close":76.21,"high":76.27,"low":75.06,"open":75.58,"volume":3615500},{"timestamp":1634909400,"date":"2021-10-22","index":5808,"close":80.59,"high":81.19,"low":76.29,"open":76.29,"volume":11047500},{"timestamp":1635168600,"date":"2021-10-25","index":5809,"close":80.57,"high":81.06,"low":79.9,"open":80.59,"volume":6299600},{"timestamp":1635255000,"date":"2021-10-26","index":5810,"close":78.5,"high":80.98,"low":78.4,"open":80.97,"volume":6145700},{"timestamp":1635341400,"date":"2021-10-27","index":5811,"close":77.66,"high":78.5,"low":77.29,"open":78.25,"volume":7896500}],"post":[{"timestamp":1635427800,"date":"2021-10-28","index":5812,"close":72.41,"high":74.48,"low":70.55,"open":74.03,"volume":17831800},{"timestamp":1635514200,"date":"2021-10-29","index":5813,"close":76.72,"high":76.98,"low":72.07,"open":72.07,"volume":16714300},{"timestamp":1635773400,"date":"2021-11-01","index":5814,"close":76.3,"high":77.61,"low":75.55,"open":76.47,"volume":7915700},{"timestamp":1635859800,"date":"2021-11-02","index":5815,"close":74.9,"high":76.38,"low":74.47,"open":75.63,"volume":7002300},{"timestamp":1635946200,"date":"2021-11-03","index":5816,"close":75.45,"high":76.13,"low":73.86,"open":74.69,"volume":9462500},{"timestamp":1636032600,"date":"2021-11-04","index":5817,"close":76.28,"high":77,"low":74.95,"open":75.66,"volume":5958200},{"timestamp":1636119000,"date":"2021-11-05","index":5818,"close":75.57,"high":76.94,"low":75.53,"open":76.65,"volume":4692600},{"timestamp":1636381800,"date":"2021-11-08","index":5819,"close":73.76,"high":76.53,"low":73.5,"open":75.79,"volume":8320500},{"timestamp":1636468200,"date":"2021-11-09","index":5820,"close":73.96,"high":75.47,"low":73.78,"open":74.1,"volume":8317700},{"timestamp":1636554600,"date":"2021-11-10","index":5821,"close":73.23,"high":74.72,"low":72.94,"open":73.87,"volume":6126600},{"timestamp":1636641000,"date":"2021-11-11","index":5822,"close":73.3,"high":74.95,"low":73.29,"open":74.03,"volume":4200800}]},{"date":"2021-08-11","estimated":0.95,"reported":0.99,"pre":[{"timestamp":1627479000,"date":"2021-07-28","index":5747,"close":72.89,"high":73.57,"low":72.22,"open":72.58,"volume":5141000},{"timestamp":1627565400,"date":"2021-07-29","index":5748,"close":73.41,"high":74.13,"low":73.05,"open":73.14,"volume":4963100},{"timestamp":1627651800,"date":"2021-07-30","index":5749,"close":68.21,"high":72.07,"low":68.08,"open":72.06,"volume":11995300},{"timestamp":1627911000,"date":"2021-08-02","index":5750,"close":68.63,"high":69.36,"low":67.58,"open":68.81,"volume":6785100},{"timestamp":1627997400,"date":"2021-08-03","index":5751,"close":68.01,"high":68.78,"low":67.64,"open":68.75,"volume":5997800},{"timestamp":1628083800,"date":"2021-08-04","index":5752,"close":68,"high":68.7,"low":67.72,"open":67.92,"volume":6715600},{"timestamp":1628170200,"date":"2021-08-05","index":5753,"close":67.28,"high":67.88,"low":65.58,"open":67.7,"volume":9926200},{"timestamp":1628256600,"date":"2021-08-06","index":5754,"close":65.49,"high":67.28,"low":65.27,"open":67.26,"volume":8888300},{"timestamp":1628515800,"date":"2021-08-09","index":5755,"close":65.35,"high":66.32,"low":65.07,"open":65.74,"volume":7186400},{"timestamp":1628602200,"date":"2021-08-10","index":5756,"close":67.31,"high":67.58,"low":65.35,"open":65.36,"volume":7358900},{"timestamp":1628688600,"date":"2021-08-11","index":5757,"close":68.02,"high":68.22,"low":66.95,"open":67.22,"volume":10104400}],"post":[{"timestamp":1628775000,"date":"2021-08-12","index":5758,"close":68.89,"high":69.04,"low":66.36,"open":67.17,"volume":10677700},{"timestamp":1628861400,"date":"2021-08-13","index":5759,"close":74.02,"high":74.15,"low":68.59,"open":68.64,"volume":17907600},{"timestamp":1629120600,"date":"2021-08-16","index":5760,"close":75.25,"high":76.55,"low":73.51,"open":73.72,"volume":12691700},{"timestamp":1629207000,"date":"2021-08-17","index":5761,"close":72.84,"high":74.74,"low":72.66,"open":74.04,"volume":9422600},{"timestamp":1629293400,"date":"2021-08-18","index":5762,"close":72.83,"high":74.14,"low":72.36,"open":72.98,"volume":6536400},{"timestamp":1629379800,"date":"2021-08-19","index":5763,"close":72.83,"high":73.55,"low":72.06,"open":72.36,"volume":5607100},{"timestamp":1629466200,"date":"2021-08-20","index":5764,"close":73.36,"high":73.84,"low":72.81,"open":72.9,"volume":5398700},{"timestamp":1629725400,"date":"2021-08-23","index":5765,"close":73.2,"high":73.47,"low":71.78,"open":73.41,"volume":5044700},{"timestamp":1629811800,"date":"2021-08-24","index":5766,"close":72.84,"high":74,"low":72.62,"open":73.53,"volume":6132300},{"timestamp":1629898200,"date":"2021-08-25","index":5767,"close":74.16,"high":74.49,"low":72.71,"open":72.85,"volume":5052500},{"timestamp":1629984600,"date":"2021-08-26","index":5768,"close":75.64,"high":75.96,"low":73.76,"open":74.34,"volume":5539700}]},{"date":"2021-04-28","estimated":1.07,"reported":1.09,"pre":[{"timestamp":1618407000,"date":"2021-04-14","index":5674,"close":62.79,"high":64.39,"low":62.35,"open":63.94,"volume":9522800},{"timestamp":1618493400,"date":"2021-04-15","index":5675,"close":64.36,"high":64.54,"low":63.03,"open":63.33,"volume":4677400},{"timestamp":1618579800,"date":"2021-04-16","index":5676,"close":64.93,"high":64.99,"low":64.29,"open":64.52,"volume":4650500},{"timestamp":1618839000,"date":"2021-04-19","index":5677,"close":63.79,"high":65.11,"low":63.6,"open":64.63,"volume":5285500},{"timestamp":1618925400,"date":"2021-04-20","index":5678,"close":61.79,"high":63.8,"low":61.21,"open":63.63,"volume":5506000},{"timestamp":1619011800,"date":"2021-04-21","index":5679,"close":61.78,"high":61.87,"low":60.88,"open":61.44,"volume":5091900},{"timestamp":1619098200,"date":"2021-04-22","index":5680,"close":60.74,"high":61.9,"low":60.53,"open":61.85,"volume":6849100},{"timestamp":1619184600,"date":"2021-04-23","index":5681,"close":60.91,"high":61.17,"low":60.44,"open":60.88,"volume":5072900},{"timestamp":1619443800,"date":"2021-04-26","index":5682,"close":61.58,"high":61.61,"low":60.77,"open":61,"volume":4539300},{"timestamp":1619530200,"date":"2021-04-27","index":5683,"close":61.7,"high":62.31,"low":61.38,"open":61.72,"volume":5577600},{"timestamp":1619616600,"date":"2021-04-28","index":5684,"close":62.32,"high":62.87,"low":61.82,"open":62.08,"volume":7814100}],"post":[{"timestamp":1619703000,"date":"2021-04-29","index":5685,"close":56.07,"high":57.34,"low":54.95,"open":57.29,"volume":31082000},{"timestamp":1619789400,"date":"2021-04-30","index":5686,"close":55.79,"high":56.89,"low":55.66,"open":55.73,"volume":10069300},{"timestamp":1620048600,"date":"2021-05-03","index":5687,"close":58.15,"high":58.85,"low":56.12,"open":56.17,"volume":12472600},{"timestamp":1620135000,"date":"2021-05-04","index":5688,"close":57.69,"high":58.34,"low":56.82,"open":57.51,"volume":9736900},{"timestamp":1620221400,"date":"2021-05-05","index":5689,"close":58.24,"high":58.88,"low":57.39,"open":57.4,"volume":7002800},{"timestamp":1620307800,"date":"2021-05-06","index":5690,"close":58.82,"high":58.89,"low":57.76,"open":58.15,"volume":7583000},{"timestamp":1620394200,"date":"2021-05-07","index":5691,"close":59.78,"high":60.01,"low":58.4,"open":59.1,"volume":10347500},{"timestamp":1620653400,"date":"2021-05-10","index":5692,"close":61.44,"high":62.3,"low":59.26,"open":59.56,"volume":11628700},{"timestamp":1620739800,"date":"2021-05-11","index":5693,"close":60.43,"high":60.99,"low":59.14,"open":60.04,"volume":11344500},{"timestamp":1620826200,"date":"2021-05-12","index":5694,"close":58.28,"high":60.43,"low":58.24,"open":59.69,"volume":8763100},{"timestamp":1620912600,"date":"2021-05-13","index":5695,"close":58.74,"high":59.37,"low":58.06,"open":58.59,"volume":6389300}]},{"date":"2021-02-03","estimated":0.83,"reported":0.86,"pre":[{"timestamp":1611153000,"date":"2021-01-20","index":5616,"close":56.17,"high":57.54,"low":56.12,"open":57.3,"volume":4798200},{"timestamp":1611239400,"date":"2021-01-21","index":5617,"close":56.4,"high":56.47,"low":55.32,"open":56.3,"volume":5265800},{"timestamp":1611325800,"date":"2021-01-22","index":5618,"close":56.46,"high":56.57,"low":55.64,"open":56.2,"volume":3317000},{"timestamp":1611585000,"date":"2021-01-25","index":5619,"close":57.25,"high":58.38,"low":56.82,"open":57,"volume":9818900},{"timestamp":1611671400,"date":"2021-01-26","index":5620,"close":59.17,"high":59.31,"low":56.97,"open":57.09,"volume":8394700},{"timestamp":1611757800,"date":"2021-01-27","index":5621,"close":58.35,"high":60.55,"low":58.05,"open":58.64,"volume":10645100},{"timestamp":1611844200,"date":"2021-01-28","index":5622,"close":56.44,"high":58.86,"low":55.94,"open":58,"volume":11679600},{"timestamp":1611930600,"date":"2021-01-29","index":5623,"close":56.51,"high":57.58,"low":55.31,"open":56.22,"volume":10923300},{"timestamp":1612189800,"date":"2021-02-01","index":5624,"close":58.47,"high":58.7,"low":56.65,"open":56.83,"volume":7476200},{"timestamp":1612276200,"date":"2021-02-02","index":5625,"close":57.33,"high":58.78,"low":57.1,"open":58.51,"volume":8580900},{"timestamp":1612362600,"date":"2021-02-03","index":5626,"close":58.04,"high":58.8,"low":57.67,"open":58.1,"volume":10673300}],"post":[{"timestamp":1612449000,"date":"2021-02-04","index":5627,"close":61.12,"high":64.85,"low":60.67,"open":63.96,"volume":29410700},{"timestamp":1612535400,"date":"2021-02-05","index":5628,"close":62.23,"high":62.82,"low":60.24,"open":61.16,"volume":12711700},{"timestamp":1612794600,"date":"2021-02-08","index":5629,"close":63.84,"high":64.06,"low":62.56,"open":62.6,"volume":9787900},{"timestamp":1612881000,"date":"2021-02-09","index":5630,"close":62.23,"high":63.91,"low":62.12,"open":63.87,"volume":5036400},{"timestamp":1612967400,"date":"2021-02-10","index":5631,"close":62.32,"high":63.22,"low":61.76,"open":62.55,"volume":4470900},{"timestamp":1613053800,"date":"2021-02-11","index":5632,"close":62.31,"high":62.98,"low":61.67,"open":62.6,"volume":3660100},{"timestamp":1613140200,"date":"2021-02-12","index":5633,"close":63.01,"high":63.19,"low":61.94,"open":62.05,"volume":5621800},{"timestamp":1613485800,"date":"2021-02-16","index":5634,"close":62.87,"high":64,"low":62.82,"open":63.98,"volume":5559800},{"timestamp":1613572200,"date":"2021-02-17","index":5635,"close":63.05,"high":63.24,"low":62.05,"open":62.58,"volume":4178700},{"timestamp":1613658600,"date":"2021-02-18","index":5636,"close":62.8,"high":63.35,"low":62.22,"open":62.7,"volume":5962500},{"timestamp":1613745000,"date":"2021-02-19","index":5637,"close":61.98,"high":63.36,"low":61.87,"open":63.19,"volume":5462500}]},{"date":"2020-10-28","estimated":0.77,"reported":0.85,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":5550,"close":56.46,"high":58.34,"low":56.43,"open":57.79,"volume":7513800},{"timestamp":1602768600,"date":"2020-10-15","index":5551,"close":55.4,"high":56.11,"low":54.86,"open":55.79,"volume":6275700},{"timestamp":1602855000,"date":"2020-10-16","index":5552,"close":55.83,"high":56.44,"low":55.19,"open":55.33,"volume":6165600},{"timestamp":1603114200,"date":"2020-10-19","index":5553,"close":54.32,"high":56.9,"low":53.92,"open":56.43,"volume":6721200},{"timestamp":1603200600,"date":"2020-10-20","index":5554,"close":54.2,"high":55.13,"low":54.03,"open":54.42,"volume":6407500},{"timestamp":1603287000,"date":"2020-10-21","index":5555,"close":52.82,"high":54.48,"low":52.63,"open":54.29,"volume":6557400},{"timestamp":1603373400,"date":"2020-10-22","index":5556,"close":52.29,"high":52.72,"low":51.57,"open":52.59,"volume":5164000},{"timestamp":1603459800,"date":"2020-10-23","index":5557,"close":53.79,"high":53.95,"low":52.47,"open":52.47,"volume":5734700},{"timestamp":1603719000,"date":"2020-10-26","index":5558,"close":53.34,"high":53.95,"low":52.28,"open":53.49,"volume":6597300},{"timestamp":1603805400,"date":"2020-10-27","index":5559,"close":53.55,"high":53.84,"low":53,"open":53.39,"volume":4613000},{"timestamp":1603891800,"date":"2020-10-28","index":5560,"close":53.25,"high":54.1,"low":52.38,"open":52.87,"volume":9717200}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":5561,"close":49.28,"high":50.8,"low":48.03,"open":49.3,"volume":22526800},{"timestamp":1604064600,"date":"2020-10-30","index":5562,"close":47.63,"high":49.14,"low":46.99,"open":48.77,"volume":12565300},{"timestamp":1604327400,"date":"2020-11-02","index":5563,"close":47.87,"high":49.34,"low":47.21,"open":48.19,"volume":10765800},{"timestamp":1604413800,"date":"2020-11-03","index":5564,"close":48.92,"high":49.38,"low":47.61,"open":48,"volume":8909500},{"timestamp":1604500200,"date":"2020-11-04","index":5565,"close":47.82,"high":49.64,"low":47.56,"open":49.47,"volume":16562100},{"timestamp":1604586600,"date":"2020-11-05","index":5566,"close":49.41,"high":49.95,"low":48.47,"open":48.71,"volume":10325200},{"timestamp":1604673000,"date":"2020-11-06","index":5567,"close":50.69,"high":51.17,"low":49.05,"open":49.7,"volume":10244300},{"timestamp":1604932200,"date":"2020-11-09","index":5568,"close":48.32,"high":49.25,"low":46.85,"open":48,"volume":19388000},{"timestamp":1605018600,"date":"2020-11-10","index":5569,"close":46.54,"high":47.64,"low":45.36,"open":47.55,"volume":15521800},{"timestamp":1605105000,"date":"2020-11-11","index":5570,"close":47.71,"high":48.1,"low":46.81,"open":47.17,"volume":13142300},{"timestamp":1605191400,"date":"2020-11-12","index":5571,"close":46.59,"high":48.17,"low":46.4,"open":48.13,"volume":10266100}]},{"date":"2020-07-28","estimated":1.06,"reported":1.08,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":5485,"close":59.08,"high":59.29,"low":57.28,"open":57.75,"volume":10054000},{"timestamp":1594819800,"date":"2020-07-15","index":5486,"close":58.39,"high":59.13,"low":57.24,"open":58.82,"volume":10724800},{"timestamp":1594906200,"date":"2020-07-16","index":5487,"close":58.65,"high":58.92,"low":57.9,"open":57.9,"volume":7231200},{"timestamp":1594992600,"date":"2020-07-17","index":5488,"close":58.13,"high":59.11,"low":57.78,"open":58.93,"volume":6629600},{"timestamp":1595251800,"date":"2020-07-20","index":5489,"close":58.47,"high":58.8,"low":57.77,"open":58.71,"volume":6417100},{"timestamp":1595338200,"date":"2020-07-21","index":5490,"close":56.59,"high":59.55,"low":55.69,"open":59.08,"volume":18072000},{"timestamp":1595424600,"date":"2020-07-22","index":5491,"close":56.34,"high":57.43,"low":56.13,"open":56.67,"volume":9139800},{"timestamp":1595511000,"date":"2020-07-23","index":5492,"close":55.15,"high":56.82,"low":54.86,"open":56.44,"volume":9819200},{"timestamp":1595597400,"date":"2020-07-24","index":5493,"close":55.12,"high":55.36,"low":54.04,"open":55.02,"volume":6509600},{"timestamp":1595856600,"date":"2020-07-27","index":5494,"close":57.23,"high":57.38,"low":55.53,"open":55.73,"volume":7820700},{"timestamp":1595943000,"date":"2020-07-28","index":5495,"close":56.35,"high":57.34,"low":56.11,"open":57.11,"volume":11066800}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":5496,"close":54.53,"high":56.04,"low":53.66,"open":55.19,"volume":14250500},{"timestamp":1596115800,"date":"2020-07-30","index":5497,"close":54.72,"high":54.94,"low":53.73,"open":54,"volume":8018300},{"timestamp":1596202200,"date":"2020-07-31","index":5498,"close":55.28,"high":55.83,"low":54.33,"open":55.06,"volume":8945500},{"timestamp":1596461400,"date":"2020-08-03","index":5499,"close":56.57,"high":56.82,"low":55.57,"open":55.69,"volume":8830300},{"timestamp":1596547800,"date":"2020-08-04","index":5500,"close":56.33,"high":56.78,"low":55.78,"open":56.27,"volume":6120700},{"timestamp":1596634200,"date":"2020-08-05","index":5501,"close":56.66,"high":56.93,"low":55.98,"open":56.47,"volume":6973500},{"timestamp":1596720600,"date":"2020-08-06","index":5502,"close":55.08,"high":56.53,"low":54.84,"open":55.99,"volume":8657100},{"timestamp":1596807000,"date":"2020-08-07","index":5503,"close":55.21,"high":55.92,"low":54.78,"open":55.34,"volume":6369300},{"timestamp":1597066200,"date":"2020-08-10","index":5504,"close":54.37,"high":55.29,"low":54.02,"open":55.22,"volume":6268400},{"timestamp":1597152600,"date":"2020-08-11","index":5505,"close":54.29,"high":55.64,"low":53.7,"open":54.21,"volume":9325500},{"timestamp":1597239000,"date":"2020-08-12","index":5506,"close":55.49,"high":56.2,"low":54.39,"open":54.4,"volume":6976200}]},{"date":"2020-04-29","estimated":0.72,"reported":0.77,"pre":[{"timestamp":1586957400,"date":"2020-04-15","index":5423,"close":36.19,"high":36.41,"low":35.08,"open":35.31,"volume":10651500},{"timestamp":1587043800,"date":"2020-04-16","index":5424,"close":37.22,"high":37.37,"low":36.29,"open":36.53,"volume":11205800},{"timestamp":1587130200,"date":"2020-04-17","index":5425,"close":37.46,"high":37.64,"low":36.99,"open":37.45,"volume":15513600},{"timestamp":1587389400,"date":"2020-04-20","index":5426,"close":37.64,"high":38.32,"low":37.28,"open":37.47,"volume":12664000},{"timestamp":1587475800,"date":"2020-04-21","index":5427,"close":37.61,"high":38.23,"low":37.31,"open":37.51,"volume":12259600},{"timestamp":1587562200,"date":"2020-04-22","index":5428,"close":38.25,"high":38.48,"low":37.92,"open":38.15,"volume":9823600},{"timestamp":1587648600,"date":"2020-04-23","index":5429,"close":37.91,"high":38.84,"low":37.66,"open":38.46,"volume":15275800},{"timestamp":1587735000,"date":"2020-04-24","index":5430,"close":39.35,"high":39.53,"low":38.27,"open":38.85,"volume":16894800},{"timestamp":1587994200,"date":"2020-04-27","index":5431,"close":39.63,"high":40.36,"low":39.56,"open":40.04,"volume":11090200},{"timestamp":1588080600,"date":"2020-04-28","index":5432,"close":39.08,"high":39.9,"low":38.91,"open":39.59,"volume":16170400},{"timestamp":1588167000,"date":"2020-04-29","index":5433,"close":39.03,"high":39.75,"low":38.84,"open":39.45,"volume":17989600}],"post":[{"timestamp":1588253400,"date":"2020-04-30","index":5434,"close":39.83,"high":39.96,"low":37.55,"open":37.63,"volume":18279500},{"timestamp":1588339800,"date":"2020-05-01","index":5435,"close":39.25,"high":39.47,"low":38.34,"open":38.78,"volume":13894700},{"timestamp":1588599000,"date":"2020-05-04","index":5436,"close":39.83,"high":39.87,"low":39.06,"open":39.28,"volume":10219900},{"timestamp":1588685400,"date":"2020-05-05","index":5437,"close":40.32,"high":40.76,"low":39.77,"open":39.92,"volume":12414200},{"timestamp":1588771800,"date":"2020-05-06","index":5438,"close":40.95,"high":41.09,"low":40.19,"open":40.64,"volume":11026000},{"timestamp":1588858200,"date":"2020-05-07","index":5439,"close":41.37,"high":41.61,"low":41.06,"open":41.27,"volume":12588900},{"timestamp":1588944600,"date":"2020-05-08","index":5440,"close":42.15,"high":42.44,"low":41.7,"open":41.7,"volume":8946000},{"timestamp":1589203800,"date":"2020-05-11","index":5441,"close":42.13,"high":42.43,"low":41.6,"open":41.88,"volume":13731700},{"timestamp":1589290200,"date":"2020-05-12","index":5442,"close":42,"high":42.86,"low":41.78,"open":42.24,"volume":9548400},{"timestamp":1589376600,"date":"2020-05-13","index":5443,"close":41.58,"high":42.38,"low":41.05,"open":41.78,"volume":11041700},{"timestamp":1589463000,"date":"2020-05-14","index":5444,"close":42.04,"high":42.09,"low":40.81,"open":41.31,"volume":11165100}]},{"date":"2020-01-28","estimated":0.76,"reported":0.81,"pre":[{"timestamp":1578925800,"date":"2020-01-13","index":5359,"close":34.73,"high":34.89,"low":34.56,"open":34.85,"volume":7987600},{"timestamp":1579012200,"date":"2020-01-14","index":5360,"close":35.35,"high":35.37,"low":34.51,"open":34.67,"volume":7227300},{"timestamp":1579098600,"date":"2020-01-15","index":5361,"close":35.33,"high":35.72,"low":35.05,"open":35.43,"volume":10966000},{"timestamp":1579185000,"date":"2020-01-16","index":5362,"close":35.92,"high":35.99,"low":35.27,"open":35.39,"volume":6955900},{"timestamp":1579271400,"date":"2020-01-17","index":5363,"close":35.82,"high":35.9,"low":35.28,"open":35.32,"volume":12082300},{"timestamp":1579617000,"date":"2020-01-21","index":5364,"close":35.72,"high":35.86,"low":35.47,"open":35.6,"volume":6925200},{"timestamp":1579703400,"date":"2020-01-22","index":5365,"close":35.89,"high":36.07,"low":35.63,"open":35.81,"volume":8023300},{"timestamp":1579789800,"date":"2020-01-23","index":5366,"close":35.61,"high":35.98,"low":35.55,"open":35.82,"volume":7980200},{"timestamp":1579876200,"date":"2020-01-24","index":5367,"close":35.36,"high":35.79,"low":35.1,"open":35.79,"volume":9243600},{"timestamp":1580135400,"date":"2020-01-27","index":5368,"close":35.48,"high":35.74,"low":34.75,"open":34.79,"volume":10529200},{"timestamp":1580221800,"date":"2020-01-28","index":5369,"close":36.21,"high":36.45,"low":35.49,"open":35.61,"volume":15161800}],"post":[{"timestamp":1580308200,"date":"2020-01-29","index":5370,"close":34.58,"high":35.53,"low":34.35,"open":35.06,"volume":21462300},{"timestamp":1580394600,"date":"2020-01-30","index":5371,"close":35.06,"high":35.14,"low":34.25,"open":34.36,"volume":12420000},{"timestamp":1580481000,"date":"2020-01-31","index":5372,"close":33.56,"high":35.03,"low":33.53,"open":34.86,"volume":18541300},{"timestamp":1580740200,"date":"2020-02-03","index":5373,"close":34.39,"high":34.53,"low":33.71,"open":33.75,"volume":14939600},{"timestamp":1580826600,"date":"2020-02-04","index":5374,"close":37.41,"high":39.25,"low":34.33,"open":35.1,"volume":46298200},{"timestamp":1580913000,"date":"2020-02-05","index":5375,"close":37.13,"high":37.45,"low":36.61,"open":36.86,"volume":25896300},{"timestamp":1580999400,"date":"2020-02-06","index":5376,"close":38,"high":39.04,"low":37.53,"open":37.73,"volume":24981600},{"timestamp":1581085800,"date":"2020-02-07","index":5377,"close":36.2,"high":36.87,"low":35.8,"open":35.83,"volume":18990500},{"timestamp":1581345000,"date":"2020-02-10","index":5378,"close":36.02,"high":36.23,"low":35.49,"open":36.18,"volume":11638100},{"timestamp":1581431400,"date":"2020-02-11","index":5379,"close":36.44,"high":36.67,"low":36.06,"open":36.2,"volume":9380300},{"timestamp":1581517800,"date":"2020-02-12","index":5380,"close":37.15,"high":37.5,"low":36.61,"open":36.64,"volume":11499100}]},{"date":"2019-10-23","estimated":0.64,"reported":0.67,"pre":[{"timestamp":1570627800,"date":"2019-10-09","index":5294,"close":37.85,"high":38,"low":37.52,"open":37.62,"volume":6792800},{"timestamp":1570714200,"date":"2019-10-10","index":5295,"close":37.93,"high":38.26,"low":37.76,"open":37.77,"volume":4984400},{"timestamp":1570800600,"date":"2019-10-11","index":5296,"close":38.55,"high":38.99,"low":38.43,"open":38.43,"volume":5047000},{"timestamp":1571059800,"date":"2019-10-14","index":5297,"close":38.36,"high":38.63,"low":38.34,"open":38.54,"volume":6894700},{"timestamp":1571146200,"date":"2019-10-15","index":5298,"close":38.88,"high":39.04,"low":38.35,"open":38.37,"volume":4792100},{"timestamp":1571232600,"date":"2019-10-16","index":5299,"close":38.92,"high":39.19,"low":38.59,"open":38.64,"volume":5314800},{"timestamp":1571319000,"date":"2019-10-17","index":5300,"close":39.09,"high":39.38,"low":38.99,"open":39.16,"volume":5684500},{"timestamp":1571405400,"date":"2019-10-18","index":5301,"close":38.82,"high":39.35,"low":38.74,"open":39.21,"volume":6274300},{"timestamp":1571664600,"date":"2019-10-21","index":5302,"close":39.26,"high":39.3,"low":38.92,"open":38.96,"volume":4786900},{"timestamp":1571751000,"date":"2019-10-22","index":5303,"close":38.94,"high":39.36,"low":38.88,"open":39.23,"volume":5295700},{"timestamp":1571837400,"date":"2019-10-23","index":5304,"close":39.2,"high":39.33,"low":38.36,"open":38.67,"volume":6817800}],"post":[{"timestamp":1571923800,"date":"2019-10-24","index":5305,"close":35.62,"high":36.65,"low":35.19,"open":35.77,"volume":19482100},{"timestamp":1572010200,"date":"2019-10-25","index":5306,"close":35.84,"high":36,"low":35.4,"open":35.55,"volume":14034400},{"timestamp":1572269400,"date":"2019-10-28","index":5307,"close":35.94,"high":36.25,"low":35.82,"open":35.82,"volume":7941700},{"timestamp":1572355800,"date":"2019-10-29","index":5308,"close":36.11,"high":36.27,"low":35.72,"open":35.9,"volume":8275400},{"timestamp":1572442200,"date":"2019-10-30","index":5309,"close":35.86,"high":36.19,"low":35.69,"open":36.15,"volume":5435300},{"timestamp":1572528600,"date":"2019-10-31","index":5310,"close":35.25,"high":35.86,"low":35.13,"open":35.69,"volume":6921500},{"timestamp":1572615000,"date":"2019-11-01","index":5311,"close":35.25,"high":35.59,"low":35.09,"open":35.5,"volume":8236500},{"timestamp":1572877800,"date":"2019-11-04","index":5312,"close":35.41,"high":35.52,"low":35.21,"open":35.25,"volume":7120100},{"timestamp":1572964200,"date":"2019-11-05","index":5313,"close":35.48,"high":35.76,"low":35.31,"open":35.5,"volume":6434700},{"timestamp":1573050600,"date":"2019-11-06","index":5314,"close":35.5,"high":35.67,"low":35.27,"open":35.63,"volume":9225800},{"timestamp":1573137000,"date":"2019-11-07","index":5315,"close":34.89,"high":35.62,"low":34.78,"open":35.51,"volume":10966200}]},{"date":"2019-07-17","estimated":0.62,"reported":0.68,"pre":[{"timestamp":1562074200,"date":"2019-07-02","index":5225,"close":40.08,"high":40.19,"low":39.71,"open":39.91,"volume":6368100},{"timestamp":1562160600,"date":"2019-07-03","index":5226,"close":39.9,"high":40.23,"low":39.85,"open":40.13,"volume":3419500},{"timestamp":1562333400,"date":"2019-07-05","index":5227,"close":39.8,"high":40,"low":39.46,"open":39.76,"volume":3862400},{"timestamp":1562592600,"date":"2019-07-08","index":5228,"close":39.54,"high":39.8,"low":39.4,"open":39.71,"volume":5477000},{"timestamp":1562679000,"date":"2019-07-09","index":5229,"close":39.94,"high":39.98,"low":39.52,"open":39.58,"volume":5962900},{"timestamp":1562765400,"date":"2019-07-10","index":5230,"close":40.01,"high":40.38,"low":39.66,"open":40.19,"volume":5443700},{"timestamp":1562851800,"date":"2019-07-11","index":5231,"close":39.6,"high":39.94,"low":39.28,"open":39.86,"volume":5831200},{"timestamp":1562938200,"date":"2019-07-12","index":5232,"close":40.06,"high":40.1,"low":39.6,"open":39.7,"volume":5286700},{"timestamp":1563197400,"date":"2019-07-15","index":5233,"close":40.27,"high":40.32,"low":39.74,"open":40.09,"volume":5660400},{"timestamp":1563283800,"date":"2019-07-16","index":5234,"close":39.92,"high":40.17,"low":39.63,"open":40.11,"volume":7612000},{"timestamp":1563370200,"date":"2019-07-17","index":5235,"close":39.03,"high":41.11,"low":38.93,"open":39.99,"volume":15260600}],"post":[{"timestamp":1563456600,"date":"2019-07-18","index":5236,"close":39.77,"high":42,"low":39.02,"open":41.11,"volume":27078000},{"timestamp":1563543000,"date":"2019-07-19","index":5237,"close":40.21,"high":40.33,"low":39.47,"open":39.85,"volume":13045800},{"timestamp":1563802200,"date":"2019-07-22","index":5238,"close":40.67,"high":41.07,"low":40.18,"open":40.26,"volume":9627200},{"timestamp":1563888600,"date":"2019-07-23","index":5239,"close":41.03,"high":41.16,"low":40.68,"open":40.88,"volume":8740500},{"timestamp":1563975000,"date":"2019-07-24","index":5240,"close":41.03,"high":41.18,"low":40.78,"open":40.87,"volume":6391500},{"timestamp":1564061400,"date":"2019-07-25","index":5241,"close":40.81,"high":41.15,"low":40.74,"open":41.04,"volume":5249000},{"timestamp":1564147800,"date":"2019-07-26","index":5242,"close":41.23,"high":41.39,"low":40.82,"open":40.93,"volume":8385600},{"timestamp":1564407000,"date":"2019-07-29","index":5243,"close":41.57,"high":41.65,"low":41.12,"open":41.28,"volume":7852000},{"timestamp":1564493400,"date":"2019-07-30","index":5244,"close":41.38,"high":41.5,"low":41.07,"open":41.3,"volume":6328000},{"timestamp":1564579800,"date":"2019-07-31","index":5245,"close":41.19,"high":41.54,"low":40.63,"open":41.3,"volume":8815000},{"timestamp":1564666200,"date":"2019-08-01","index":5246,"close":41.1,"high":41.99,"low":40.78,"open":41.36,"volume":10690100}]},{"date":"2019-04-23","estimated":0.63,"reported":0.67,"pre":[{"timestamp":1554730200,"date":"2019-04-08","index":5166,"close":37.81,"high":37.99,"low":37.7,"open":37.79,"volume":6982600},{"timestamp":1554816600,"date":"2019-04-09","index":5167,"close":37.75,"high":37.86,"low":37.47,"open":37.64,"volume":7140800},{"timestamp":1554903000,"date":"2019-04-10","index":5168,"close":37.72,"high":37.86,"low":37.46,"open":37.86,"volume":7057400},{"timestamp":1554989400,"date":"2019-04-11","index":5169,"close":36.32,"high":37.63,"low":35.89,"open":37.63,"volume":19483300},{"timestamp":1555075800,"date":"2019-04-12","index":5170,"close":36.17,"high":36.72,"low":35.99,"open":36.59,"volume":14267400},{"timestamp":1555335000,"date":"2019-04-15","index":5171,"close":36.23,"high":36.47,"low":36.02,"open":36.25,"volume":9688300},{"timestamp":1555421400,"date":"2019-04-16","index":5172,"close":36.39,"high":36.57,"low":36.28,"open":36.34,"volume":7046300},{"timestamp":1555507800,"date":"2019-04-17","index":5173,"close":35.97,"high":36.75,"low":35.72,"open":36.46,"volume":12860000},{"timestamp":1555594200,"date":"2019-04-18","index":5174,"close":35.98,"high":36.17,"low":35.44,"open":36.09,"volume":12335000},{"timestamp":1555939800,"date":"2019-04-22","index":5175,"close":36.15,"high":36.23,"low":35.61,"open":35.92,"volume":7243900},{"timestamp":1556026200,"date":"2019-04-23","index":5176,"close":36.67,"high":36.79,"low":36.04,"open":36.07,"volume":14144300}],"post":[{"timestamp":1556112600,"date":"2019-04-24","index":5177,"close":38.52,"high":38.74,"low":37.56,"open":38,"volume":21206400},{"timestamp":1556199000,"date":"2019-04-25","index":5178,"close":38.11,"high":38.51,"low":37.74,"open":38.36,"volume":7937300},{"timestamp":1556285400,"date":"2019-04-26","index":5179,"close":38.36,"high":38.49,"low":38.02,"open":38.25,"volume":9212000},{"timestamp":1556544600,"date":"2019-04-29","index":5180,"close":38.25,"high":38.38,"low":37.88,"open":38.35,"volume":8028100},{"timestamp":1556631000,"date":"2019-04-30","index":5181,"close":38.75,"high":38.8,"low":37.96,"open":38.27,"volume":8321400},{"timestamp":1556717400,"date":"2019-05-01","index":5182,"close":37.8,"high":38.94,"low":37.77,"open":38.78,"volume":9686500},{"timestamp":1556803800,"date":"2019-05-02","index":5183,"close":37.59,"high":38.18,"low":37.53,"open":37.79,"volume":10378400},{"timestamp":1556890200,"date":"2019-05-03","index":5184,"close":38.28,"high":38.3,"low":37.86,"open":37.95,"volume":8775000},{"timestamp":1557149400,"date":"2019-05-06","index":5185,"close":37.88,"high":38.06,"low":37.59,"open":37.64,"volume":6504700},{"timestamp":1557235800,"date":"2019-05-07","index":5186,"close":37.68,"high":37.85,"low":37.36,"open":37.61,"volume":7808500},{"timestamp":1557322200,"date":"2019-05-08","index":5187,"close":37.54,"high":37.74,"low":37.29,"open":37.68,"volume":5943700}]},{"date":"2019-01-29","estimated":0.68,"reported":0.71,"pre":[{"timestamp":1547476200,"date":"2019-01-14","index":5108,"close":30.21,"high":30.28,"low":29.99,"open":30.18,"volume":7523000},{"timestamp":1547562600,"date":"2019-01-15","index":5109,"close":30.67,"high":30.75,"low":30.27,"open":30.3,"volume":7154900},{"timestamp":1547649000,"date":"2019-01-16","index":5110,"close":30.29,"high":30.7,"low":30.27,"open":30.66,"volume":12725700},{"timestamp":1547735400,"date":"2019-01-17","index":5111,"close":30.38,"high":30.55,"low":30.06,"open":30.15,"volume":12818500},{"timestamp":1547821800,"date":"2019-01-18","index":5112,"close":31,"high":31.02,"low":30.44,"open":30.61,"volume":13839700},{"timestamp":1548167400,"date":"2019-01-22","index":5113,"close":32.9,"high":34.75,"low":32.73,"open":34.34,"volume":56378700},{"timestamp":1548253800,"date":"2019-01-23","index":5114,"close":32.61,"high":33.53,"low":32.46,"open":33.4,"volume":19280600},{"timestamp":1548340200,"date":"2019-01-24","index":5115,"close":32.65,"high":32.86,"low":32.33,"open":32.7,"volume":11974800},{"timestamp":1548426600,"date":"2019-01-25","index":5116,"close":33.72,"high":33.76,"low":32.8,"open":32.95,"volume":17028800},{"timestamp":1548685800,"date":"2019-01-28","index":5117,"close":34.02,"high":34.23,"low":33.4,"open":33.49,"volume":22325500},{"timestamp":1548772200,"date":"2019-01-29","index":5118,"close":33.69,"high":34.43,"low":33.54,"open":34.37,"volume":19304100}],"post":[{"timestamp":1548858600,"date":"2019-01-30","index":5119,"close":34.08,"high":34.32,"low":32.88,"open":33.97,"volume":27338600},{"timestamp":1548945000,"date":"2019-01-31","index":5120,"close":33.65,"high":33.99,"low":32.77,"open":33.76,"volume":24996900},{"timestamp":1549031400,"date":"2019-02-01","index":5121,"close":34.31,"high":34.48,"low":33.63,"open":33.75,"volume":19113800},{"timestamp":1549290600,"date":"2019-02-04","index":5122,"close":35.05,"high":35.2,"low":34.2,"open":34.55,"volume":19798500},{"timestamp":1549377000,"date":"2019-02-05","index":5123,"close":35.33,"high":35.53,"low":35.07,"open":35.27,"volume":13738200},{"timestamp":1549463400,"date":"2019-02-06","index":5124,"close":35.48,"high":35.71,"low":35,"open":35.12,"volume":11340000},{"timestamp":1549549800,"date":"2019-02-07","index":5125,"close":35.25,"high":35.39,"low":34.82,"open":35.22,"volume":9211000},{"timestamp":1549636200,"date":"2019-02-08","index":5126,"close":35.26,"high":35.32,"low":34.91,"open":35,"volume":10228000},{"timestamp":1549895400,"date":"2019-02-11","index":5127,"close":35.59,"high":35.9,"low":35.32,"open":35.48,"volume":9638400},{"timestamp":1549981800,"date":"2019-02-12","index":5128,"close":36.19,"high":36.27,"low":35.21,"open":35.59,"volume":12684800},{"timestamp":1550068200,"date":"2019-02-13","index":5129,"close":36.26,"high":36.54,"low":36.16,"open":36.21,"volume":7378000}]},{"date":"2018-10-30","estimated":0.54,"reported":0.56,"pre":[{"timestamp":1539696600,"date":"2018-10-16","index":5048,"close":32.25,"high":32.34,"low":31.71,"open":31.72,"volume":7111500},{"timestamp":1539783000,"date":"2018-10-17","index":5049,"close":32.02,"high":32.39,"low":31.5,"open":32.23,"volume":10845300},{"timestamp":1539869400,"date":"2018-10-18","index":5050,"close":31.55,"high":31.99,"low":31.3,"open":31.89,"volume":8705300},{"timestamp":1539955800,"date":"2018-10-19","index":5051,"close":28.75,"high":29.58,"low":28.37,"open":29.47,"volume":39779400},{"timestamp":1540215000,"date":"2018-10-22","index":5052,"close":28.49,"high":28.91,"low":28.09,"open":28.47,"volume":17677200},{"timestamp":1540301400,"date":"2018-10-23","index":5053,"close":28.19,"high":28.36,"low":27.61,"open":27.75,"volume":12577500},{"timestamp":1540387800,"date":"2018-10-24","index":5054,"close":27.29,"high":28.38,"low":27.24,"open":28.11,"volume":16309300},{"timestamp":1540474200,"date":"2018-10-25","index":5055,"close":28.06,"high":28.3,"low":27.55,"open":27.66,"volume":12239600},{"timestamp":1540560600,"date":"2018-10-26","index":5056,"close":27.34,"high":27.92,"low":26.96,"open":27.24,"volume":16691700},{"timestamp":1540819800,"date":"2018-10-29","index":5057,"close":26.82,"high":27.8,"low":26.36,"open":27.72,"volume":18291800},{"timestamp":1540906200,"date":"2018-10-30","index":5058,"close":27.42,"high":27.67,"low":26.78,"open":26.9,"volume":19994400}],"post":[{"timestamp":1540992600,"date":"2018-10-31","index":5059,"close":29.03,"high":29.49,"low":27.77,"open":29.3,"volume":28518100},{"timestamp":1541079000,"date":"2018-11-01","index":5060,"close":29.52,"high":30,"low":29,"open":29.08,"volume":18717300},{"timestamp":1541165400,"date":"2018-11-02","index":5061,"close":29.87,"high":30.08,"low":29.31,"open":29.52,"volume":16427500},{"timestamp":1541428200,"date":"2018-11-05","index":5062,"close":29.64,"high":30.06,"low":29.33,"open":29.91,"volume":10724200},{"timestamp":1541514600,"date":"2018-11-06","index":5063,"close":29.95,"high":30.26,"low":29.46,"open":29.59,"volume":12821600},{"timestamp":1541601000,"date":"2018-11-07","index":5064,"close":29.86,"high":30.18,"low":29.59,"open":30.09,"volume":18347500},{"timestamp":1541687400,"date":"2018-11-08","index":5065,"close":29.84,"high":29.97,"low":29.52,"open":29.74,"volume":10837900},{"timestamp":1541773800,"date":"2018-11-09","index":5066,"close":29.63,"high":29.95,"low":29.58,"open":29.62,"volume":8713100},{"timestamp":1542033000,"date":"2018-11-12","index":5067,"close":28.96,"high":29.7,"low":28.91,"open":29.58,"volume":10966400},{"timestamp":1542119400,"date":"2018-11-13","index":5068,"close":28.1,"high":28.8,"low":27.79,"open":28.8,"volume":17743900},{"timestamp":1542205800,"date":"2018-11-14","index":5069,"close":27.89,"high":28.34,"low":27.87,"open":28.2,"volume":12131000}]},{"date":"2018-07-18","estimated":0.51,"reported":0.53,"pre":[{"timestamp":1530624600,"date":"2018-07-03","index":4975,"close":36.64,"high":37.21,"low":36.61,"open":36.89,"volume":3704000},{"timestamp":1530797400,"date":"2018-07-05","index":4976,"close":37.03,"high":37.1,"low":36.5,"open":36.8,"volume":4653800},{"timestamp":1530883800,"date":"2018-07-06","index":4977,"close":37.39,"high":37.54,"low":36.75,"open":37.2,"volume":4188500},{"timestamp":1531143000,"date":"2018-07-09","index":4978,"close":37.91,"high":37.93,"low":37.45,"open":37.54,"volume":4660700},{"timestamp":1531229400,"date":"2018-07-10","index":4979,"close":37.04,"high":37.5,"low":36.99,"open":37.08,"volume":11250700},{"timestamp":1531315800,"date":"2018-07-11","index":4980,"close":36.98,"high":37.43,"low":36.78,"open":36.93,"volume":8442000},{"timestamp":1531402200,"date":"2018-07-12","index":4981,"close":37.55,"high":37.78,"low":37.2,"open":37.46,"volume":9711500},{"timestamp":1531488600,"date":"2018-07-13","index":4982,"close":37.61,"high":37.67,"low":37.13,"open":37.55,"volume":7785700},{"timestamp":1531747800,"date":"2018-07-16","index":4983,"close":37.73,"high":38.06,"low":37.49,"open":37.66,"volume":11576800},{"timestamp":1531834200,"date":"2018-07-17","index":4984,"close":37.81,"high":38.15,"low":37.32,"open":37.43,"volume":9931200},{"timestamp":1531920600,"date":"2018-07-18","index":4985,"close":37.95,"high":38.34,"low":37.62,"open":37.78,"volume":15840300}],"post":[{"timestamp":1532007000,"date":"2018-07-19","index":4986,"close":34.11,"high":35.65,"low":33.93,"open":35.17,"volume":50978000},{"timestamp":1532093400,"date":"2018-07-20","index":4987,"close":34.2,"high":34.91,"low":34.12,"open":34.42,"volume":20035000},{"timestamp":1532352600,"date":"2018-07-23","index":4988,"close":33.79,"high":34.15,"low":33.49,"open":34.06,"volume":15380500},{"timestamp":1532439000,"date":"2018-07-24","index":4989,"close":33.52,"high":34.06,"low":33.44,"open":34.02,"volume":10916700},{"timestamp":1532525400,"date":"2018-07-25","index":4990,"close":33.89,"high":34.04,"low":33.39,"open":33.42,"volume":12141500},{"timestamp":1532611800,"date":"2018-07-26","index":4991,"close":34.43,"high":34.64,"low":33.76,"open":33.81,"volume":9728300},{"timestamp":1532698200,"date":"2018-07-27","index":4992,"close":33.81,"high":34.84,"low":33.76,"open":34.63,"volume":10161300},{"timestamp":1532957400,"date":"2018-07-30","index":4993,"close":33.67,"high":33.96,"low":33.41,"open":33.72,"volume":10093700},{"timestamp":1533043800,"date":"2018-07-31","index":4994,"close":33.45,"high":33.96,"low":33.33,"open":33.77,"volume":9976100},{"timestamp":1533130200,"date":"2018-08-01","index":4995,"close":33.09,"high":33.45,"low":32.85,"open":33.35,"volume":8981800},{"timestamp":1533216600,"date":"2018-08-02","index":4996,"close":33.22,"high":33.4,"low":32.86,"open":33,"volume":7235700}]},{"date":"2018-04-25","estimated":0.53,"reported":0.53,"pre":[{"timestamp":1523453400,"date":"2018-04-11","index":4917,"close":39.83,"high":41.09,"low":39.51,"open":40.41,"volume":17644400},{"timestamp":1523539800,"date":"2018-04-12","index":4918,"close":40.53,"high":40.89,"low":39.95,"open":40.27,"volume":14002500},{"timestamp":1523626200,"date":"2018-04-13","index":4919,"close":39.9,"high":41.09,"low":39.8,"open":41.06,"volume":7340900},{"timestamp":1523885400,"date":"2018-04-16","index":4920,"close":40.19,"high":40.66,"low":39.81,"open":40.22,"volume":6629200},{"timestamp":1523971800,"date":"2018-04-17","index":4921,"close":40.61,"high":40.8,"low":40.13,"open":40.39,"volume":9474500},{"timestamp":1524058200,"date":"2018-04-18","index":4922,"close":41.75,"high":42.9,"low":41.15,"open":42.85,"volume":19386300},{"timestamp":1524144600,"date":"2018-04-19","index":4923,"close":42.11,"high":42.25,"low":41.51,"open":41.53,"volume":9700700},{"timestamp":1524231000,"date":"2018-04-20","index":4924,"close":42.2,"high":43,"low":42.06,"open":42.28,"volume":13731600},{"timestamp":1524490200,"date":"2018-04-23","index":4925,"close":41.6,"high":42.5,"low":41.49,"open":42.35,"volume":8673100},{"timestamp":1524576600,"date":"2018-04-24","index":4926,"close":41.18,"high":42.18,"low":40.81,"open":41.85,"volume":7316900},{"timestamp":1524663000,"date":"2018-04-25","index":4927,"close":40.97,"high":41.28,"low":40.24,"open":41.11,"volume":11161200}],"post":[{"timestamp":1524749400,"date":"2018-04-26","index":4928,"close":38.68,"high":39.07,"low":38.09,"open":38.84,"volume":21446700},{"timestamp":1524835800,"date":"2018-04-27","index":4929,"close":38.23,"high":38.89,"low":37.99,"open":38.68,"volume":15960100},{"timestamp":1525095000,"date":"2018-04-30","index":4930,"close":37.88,"high":38.62,"low":37.65,"open":38.29,"volume":10620400},{"timestamp":1525181400,"date":"2018-05-01","index":4931,"close":37.83,"high":37.92,"low":37.42,"open":37.75,"volume":7301900},{"timestamp":1525267800,"date":"2018-05-02","index":4932,"close":37.18,"high":37.99,"low":37.08,"open":37.83,"volume":11027800},{"timestamp":1525354200,"date":"2018-05-03","index":4933,"close":37.64,"high":37.76,"low":36.81,"open":37,"volume":8942700},{"timestamp":1525440600,"date":"2018-05-04","index":4934,"close":38,"high":38.19,"low":37.21,"open":37.33,"volume":6359300},{"timestamp":1525699800,"date":"2018-05-07","index":4935,"close":37.8,"high":38.25,"low":37.61,"open":38.08,"volume":6773700},{"timestamp":1525786200,"date":"2018-05-08","index":4936,"close":38.1,"high":38.14,"low":37.48,"open":37.73,"volume":8953000},{"timestamp":1525872600,"date":"2018-05-09","index":4937,"close":38.23,"high":38.84,"low":38.18,"open":38.3,"volume":9597500},{"timestamp":1525959000,"date":"2018-05-10","index":4938,"close":38.5,"high":38.56,"low":38.09,"open":38.39,"volume":7215500}]},{"date":"2018-01-31","estimated":0.59,"reported":0.59,"pre":[{"timestamp":1516199400,"date":"2018-01-17","index":4859,"close":37.99,"high":38.31,"low":37.75,"open":38,"volume":12245700},{"timestamp":1516285800,"date":"2018-01-18","index":4860,"close":38.74,"high":38.94,"low":38.13,"open":38.21,"volume":11113500},{"timestamp":1516372200,"date":"2018-01-19","index":4861,"close":38.43,"high":39.02,"low":38.2,"open":38.75,"volume":12724000},{"timestamp":1516631400,"date":"2018-01-22","index":4862,"close":39.58,"high":39.73,"low":38.33,"open":38.36,"volume":10715000},{"timestamp":1516717800,"date":"2018-01-23","index":4863,"close":39.77,"high":39.89,"low":39.13,"open":39.59,"volume":6944800},{"timestamp":1516804200,"date":"2018-01-24","index":4864,"close":39.82,"high":40.71,"low":39.69,"open":39.97,"volume":10736000},{"timestamp":1516890600,"date":"2018-01-25","index":4865,"close":40.02,"high":40.41,"low":39.86,"open":39.93,"volume":9070900},{"timestamp":1516977000,"date":"2018-01-26","index":4866,"close":40.89,"high":40.91,"low":39.92,"open":40.31,"volume":8522600},{"timestamp":1517236200,"date":"2018-01-29","index":4867,"close":40.8,"high":41.07,"low":40.57,"open":40.59,"volume":6372800},{"timestamp":1517322600,"date":"2018-01-30","index":4868,"close":40.4,"high":41.34,"low":40.19,"open":40.72,"volume":9022900},{"timestamp":1517409000,"date":"2018-01-31","index":4869,"close":40.58,"high":41.1,"low":40.36,"open":40.48,"volume":14509700}],"post":[{"timestamp":1517495400,"date":"2018-02-01","index":4870,"close":46.19,"high":46.99,"low":45.21,"open":45.5,"volume":33290600},{"timestamp":1517581800,"date":"2018-02-02","index":4871,"close":44.3,"high":46.24,"low":44.23,"open":45.16,"volume":19255600},{"timestamp":1517841000,"date":"2018-02-05","index":4872,"close":42.37,"high":44.45,"low":42.24,"open":44.02,"volume":19100200},{"timestamp":1517927400,"date":"2018-02-06","index":4873,"close":42.79,"high":43.1,"low":41.72,"open":41.72,"volume":18686100},{"timestamp":1518013800,"date":"2018-02-07","index":4874,"close":42.33,"high":43.12,"low":42.23,"open":42.67,"volume":11379200},{"timestamp":1518100200,"date":"2018-02-08","index":4875,"close":41.02,"high":42.95,"low":41.01,"open":42.5,"volume":14996800},{"timestamp":1518186600,"date":"2018-02-09","index":4876,"close":41.66,"high":41.98,"low":40.43,"open":41.5,"volume":15976200},{"timestamp":1518445800,"date":"2018-02-12","index":4877,"close":42.32,"high":42.64,"low":41.64,"open":41.95,"volume":11821400},{"timestamp":1518532200,"date":"2018-02-13","index":4878,"close":42.15,"high":42.78,"low":41.9,"open":41.99,"volume":10415600},{"timestamp":1518618600,"date":"2018-02-14","index":4879,"close":42.44,"high":42.67,"low":41.75,"open":41.83,"volume":9930100},{"timestamp":1518705000,"date":"2018-02-15","index":4880,"close":43.01,"high":43.26,"low":42.23,"open":42.68,"volume":10402800}]},{"date":"2017-10-18","estimated":0.48,"reported":0.48,"pre":[{"timestamp":1507123800,"date":"2017-10-04","index":4788,"close":38.66,"high":38.83,"low":38.5,"open":38.8,"volume":5630400},{"timestamp":1507210200,"date":"2017-10-05","index":4789,"close":38.99,"high":39.03,"low":38.67,"open":38.76,"volume":5452500},{"timestamp":1507296600,"date":"2017-10-06","index":4790,"close":38.81,"high":39.08,"low":38.67,"open":39.05,"volume":7466700},{"timestamp":1507555800,"date":"2017-10-09","index":4791,"close":38.99,"high":39.27,"low":38.8,"open":38.8,"volume":4983700},{"timestamp":1507642200,"date":"2017-10-10","index":4792,"close":38.84,"high":39.28,"low":38.77,"open":39.02,"volume":6012700},{"timestamp":1507728600,"date":"2017-10-11","index":4793,"close":38.31,"high":38.98,"low":38.17,"open":38.85,"volume":11038600},{"timestamp":1507815000,"date":"2017-10-12","index":4794,"close":38.09,"high":38.5,"low":38.06,"open":38.31,"volume":10045700},{"timestamp":1507901400,"date":"2017-10-13","index":4795,"close":38.35,"high":38.53,"low":38.16,"open":38.35,"volume":9421300},{"timestamp":1508160600,"date":"2017-10-16","index":4796,"close":37.77,"high":38.5,"low":37.73,"open":38.29,"volume":8646700},{"timestamp":1508247000,"date":"2017-10-17","index":4797,"close":37.49,"high":37.84,"low":37.42,"open":37.76,"volume":12012700},{"timestamp":1508333400,"date":"2017-10-18","index":4798,"close":37.97,"high":38.22,"low":37.54,"open":37.68,"volume":16937800}],"post":[{"timestamp":1508419800,"date":"2017-10-19","index":4799,"close":37.29,"high":37.49,"low":36.19,"open":36.48,"volume":29099300},{"timestamp":1508506200,"date":"2017-10-20","index":4800,"close":37.61,"high":37.86,"low":37.3,"open":37.34,"volume":15105900},{"timestamp":1508765400,"date":"2017-10-23","index":4801,"close":36.83,"high":37.85,"low":36.74,"open":37.66,"volume":10374300},{"timestamp":1508851800,"date":"2017-10-24","index":4802,"close":36.74,"high":37.03,"low":36.51,"open":36.51,"volume":8533000},{"timestamp":1508938200,"date":"2017-10-25","index":4803,"close":36.68,"high":36.92,"low":36.45,"open":36.66,"volume":8030700},{"timestamp":1509024600,"date":"2017-10-26","index":4804,"close":36.9,"high":37.24,"low":36.72,"open":36.74,"volume":7635200},{"timestamp":1509111000,"date":"2017-10-27","index":4805,"close":36.8,"high":37.36,"low":36.64,"open":37.07,"volume":10880100},{"timestamp":1509370200,"date":"2017-10-30","index":4806,"close":37,"high":37.13,"low":36.74,"open":36.86,"volume":8118100},{"timestamp":1509456600,"date":"2017-10-31","index":4807,"close":37.64,"high":37.68,"low":37.02,"open":37.11,"volume":6722800},{"timestamp":1509543000,"date":"2017-11-01","index":4808,"close":37.54,"high":38.09,"low":37.44,"open":37.85,"volume":7092900},{"timestamp":1509629400,"date":"2017-11-02","index":4809,"close":37.4,"high":37.5,"low":36.99,"open":37.49,"volume":5350300}]},{"date":"2017-07-20","estimated":0.45,"reported":0.45,"pre":[{"timestamp":1499347800,"date":"2017-07-06","index":4725,"close":34.03,"high":34.5,"low":33.95,"open":34.39,"volume":8600400},{"timestamp":1499434200,"date":"2017-07-07","index":4726,"close":34.23,"high":34.55,"low":34.01,"open":34.02,"volume":6896600},{"timestamp":1499693400,"date":"2017-07-10","index":4727,"close":35.04,"high":35.14,"low":34.28,"open":34.31,"volume":8736400},{"timestamp":1499779800,"date":"2017-07-11","index":4728,"close":35.19,"high":35.45,"low":34.89,"open":34.97,"volume":8455900},{"timestamp":1499866200,"date":"2017-07-12","index":4729,"close":36.03,"high":36.2,"low":35.53,"open":35.53,"volume":13437500},{"timestamp":1499952600,"date":"2017-07-13","index":4730,"close":36.5,"high":37.13,"low":36.26,"open":36.61,"volume":12906200},{"timestamp":1500039000,"date":"2017-07-14","index":4731,"close":37.08,"high":37.2,"low":36.83,"open":36.91,"volume":9710400},{"timestamp":1500298200,"date":"2017-07-17","index":4732,"close":37.05,"high":37.17,"low":36.57,"open":37.03,"volume":8186400},{"timestamp":1500384600,"date":"2017-07-18","index":4733,"close":36.8,"high":36.94,"low":36.57,"open":36.94,"volume":12773500},{"timestamp":1500471000,"date":"2017-07-19","index":4734,"close":37.08,"high":37.26,"low":36.65,"open":36.95,"volume":8817600},{"timestamp":1500557400,"date":"2017-07-20","index":4735,"close":37.18,"high":37.48,"low":37,"open":37.17,"volume":17538300}],"post":[{"timestamp":1500643800,"date":"2017-07-21","index":4736,"close":36.61,"high":36.9,"low":36.05,"open":36.2,"volume":22222100},{"timestamp":1500903000,"date":"2017-07-24","index":4737,"close":36.38,"high":36.73,"low":36.22,"open":36.45,"volume":13039800},{"timestamp":1500989400,"date":"2017-07-25","index":4738,"close":36.32,"high":36.49,"low":36.06,"open":36.33,"volume":6499000},{"timestamp":1501075800,"date":"2017-07-26","index":4739,"close":37.04,"high":37.07,"low":36.36,"open":36.36,"volume":11305100},{"timestamp":1501162200,"date":"2017-07-27","index":4740,"close":36.17,"high":37.27,"low":35.54,"open":37.09,"volume":15288200},{"timestamp":1501248600,"date":"2017-07-28","index":4741,"close":35.94,"high":36.21,"low":35.73,"open":36.08,"volume":7654600},{"timestamp":1501507800,"date":"2017-07-31","index":4742,"close":35.73,"high":36.13,"low":35.65,"open":36.09,"volume":6228000},{"timestamp":1501594200,"date":"2017-08-01","index":4743,"close":35.91,"high":36.02,"low":35.75,"open":35.82,"volume":4685400},{"timestamp":1501680600,"date":"2017-08-02","index":4744,"close":35.9,"high":35.95,"low":35.42,"open":35.69,"volume":6484200},{"timestamp":1501767000,"date":"2017-08-03","index":4745,"close":35.71,"high":35.98,"low":35.57,"open":35.97,"volume":5726300},{"timestamp":1501853400,"date":"2017-08-04","index":4746,"close":35.62,"high":35.86,"low":35.55,"open":35.86,"volume":5182500}]},{"date":"2017-04-19","estimated":0.48,"reported":0.49,"pre":[{"timestamp":1491312600,"date":"2017-04-04","index":4661,"close":34.14,"high":34.26,"low":33.67,"open":33.76,"volume":8679900},{"timestamp":1491399000,"date":"2017-04-05","index":4662,"close":33.81,"high":34.74,"low":33.78,"open":34.22,"volume":11241900},{"timestamp":1491485400,"date":"2017-04-06","index":4663,"close":34.16,"high":34.32,"low":33.84,"open":34.01,"volume":8854900},{"timestamp":1491571800,"date":"2017-04-07","index":4664,"close":33.91,"high":34.22,"low":33.8,"open":34.11,"volume":6644500},{"timestamp":1491831000,"date":"2017-04-10","index":4665,"close":34.06,"high":34.36,"low":33.93,"open":34,"volume":6268100},{"timestamp":1491917400,"date":"2017-04-11","index":4666,"close":33.99,"high":34.14,"low":33.72,"open":34.09,"volume":5165100},{"timestamp":1492003800,"date":"2017-04-12","index":4667,"close":34.27,"high":34.63,"low":33.88,"open":33.88,"volume":10457200},{"timestamp":1492090200,"date":"2017-04-13","index":4668,"close":34.33,"high":34.7,"low":34.1,"open":34.2,"volume":7783100},{"timestamp":1492435800,"date":"2017-04-17","index":4669,"close":34.44,"high":34.44,"low":34.09,"open":34.35,"volume":6952000},{"timestamp":1492522200,"date":"2017-04-18","index":4670,"close":34.02,"high":34.37,"low":33.81,"open":34.11,"volume":7487000},{"timestamp":1492608600,"date":"2017-04-19","index":4671,"close":33.85,"high":34.34,"low":33.78,"open":34.2,"volume":15164000}],"post":[{"timestamp":1492695000,"date":"2017-04-20","index":4672,"close":32.53,"high":33.04,"low":32.32,"open":32.86,"volume":28093800},{"timestamp":1492781400,"date":"2017-04-21","index":4673,"close":32.18,"high":32.69,"low":31.94,"open":32.69,"volume":14339200},{"timestamp":1493040600,"date":"2017-04-24","index":4674,"close":32.05,"high":32.56,"low":31.89,"open":32.23,"volume":16587800},{"timestamp":1493127000,"date":"2017-04-25","index":4675,"close":32.81,"high":32.83,"low":31.98,"open":32.11,"volume":14449300},{"timestamp":1493213400,"date":"2017-04-26","index":4676,"close":33.01,"high":33.13,"low":32.62,"open":32.79,"volume":11191500},{"timestamp":1493299800,"date":"2017-04-27","index":4677,"close":33.06,"high":33.12,"low":32.8,"open":33.02,"volume":8396400},{"timestamp":1493386200,"date":"2017-04-28","index":4678,"close":33.41,"high":33.45,"low":32.89,"open":33.01,"volume":10127600},{"timestamp":1493645400,"date":"2017-05-01","index":4679,"close":33.31,"high":33.58,"low":33.19,"open":33.46,"volume":6931700},{"timestamp":1493731800,"date":"2017-05-02","index":4680,"close":33.51,"high":33.55,"low":33.33,"open":33.39,"volume":6573300},{"timestamp":1493818200,"date":"2017-05-03","index":4681,"close":33.26,"high":33.6,"low":33.14,"open":33.6,"volume":5661500},{"timestamp":1493904600,"date":"2017-05-04","index":4682,"close":33.51,"high":33.67,"low":33.26,"open":33.4,"volume":6990300}]},{"date":"2017-01-25","estimated":0.54,"reported":0.54,"pre":[{"timestamp":1484058600,"date":"2017-01-10","index":4603,"close":30.25,"high":30.72,"low":29.84,"open":30.67,"volume":13833100},{"timestamp":1484145000,"date":"2017-01-11","index":4604,"close":30.41,"high":30.42,"low":30.01,"open":30.3,"volume":8169000},{"timestamp":1484231400,"date":"2017-01-12","index":4605,"close":30.35,"high":30.8,"low":30.11,"open":30.8,"volume":7890400},{"timestamp":1484317800,"date":"2017-01-13","index":4606,"close":30.29,"high":30.35,"low":29.84,"open":30.21,"volume":7822800},{"timestamp":1484663400,"date":"2017-01-17","index":4607,"close":30.29,"high":30.69,"low":30.11,"open":30.33,"volume":7447100},{"timestamp":1484749800,"date":"2017-01-18","index":4608,"close":30.39,"high":30.48,"low":30.14,"open":30.29,"volume":9523600},{"timestamp":1484836200,"date":"2017-01-19","index":4609,"close":30.72,"high":30.84,"low":30.19,"open":30.26,"volume":14112400},{"timestamp":1484922600,"date":"2017-01-20","index":4610,"close":30.64,"high":30.96,"low":30.52,"open":30.84,"volume":8496300},{"timestamp":1485181800,"date":"2017-01-23","index":4611,"close":30.27,"high":30.65,"low":30.06,"open":30.64,"volume":9341100},{"timestamp":1485268200,"date":"2017-01-24","index":4612,"close":29.99,"high":30.33,"low":29.7,"open":30.3,"volume":16925400},{"timestamp":1485354600,"date":"2017-01-25","index":4613,"close":30.23,"high":30.5,"low":30.11,"open":30.25,"volume":20148200}],"post":[{"timestamp":1485441000,"date":"2017-01-26","index":4614,"close":31.74,"high":32.85,"low":31.55,"open":32.37,"volume":32044400},{"timestamp":1485527400,"date":"2017-01-27","index":4615,"close":32.51,"high":32.61,"low":31.36,"open":31.95,"volume":17406700},{"timestamp":1485786600,"date":"2017-01-30","index":4616,"close":32.17,"high":32.28,"low":31.8,"open":32.23,"volume":11247700},{"timestamp":1485873000,"date":"2017-01-31","index":4617,"close":31.83,"high":32,"low":31.53,"open":31.89,"volume":9469100},{"timestamp":1485959400,"date":"2017-02-01","index":4618,"close":32.18,"high":32.24,"low":31.83,"open":31.9,"volume":9700200},{"timestamp":1486045800,"date":"2017-02-02","index":4619,"close":31.97,"high":32.21,"low":31.87,"open":32.06,"volume":6028600},{"timestamp":1486132200,"date":"2017-02-03","index":4620,"close":32.07,"high":32.2,"low":31.91,"open":32.11,"volume":5423500},{"timestamp":1486391400,"date":"2017-02-06","index":4621,"close":32.03,"high":32.24,"low":31.87,"open":32.01,"volume":5339800},{"timestamp":1486477800,"date":"2017-02-07","index":4622,"close":32.43,"high":32.47,"low":31.8,"open":31.95,"volume":8136000},{"timestamp":1486564200,"date":"2017-02-08","index":4623,"close":33.25,"high":33.41,"low":32.28,"open":32.45,"volume":17081200},{"timestamp":1486650600,"date":"2017-02-09","index":4624,"close":33.12,"high":33.35,"low":32.98,"open":33.29,"volume":10465600}]},{"date":"2016-10-19","estimated":0.44,"reported":0.45,"pre":[{"timestamp":1475674200,"date":"2016-10-05","index":4537,"close":32.15,"high":32.47,"low":32.08,"open":32.4,"volume":8807300},{"timestamp":1475760600,"date":"2016-10-06","index":4538,"close":32.13,"high":32.21,"low":31.86,"open":32.12,"volume":5676700},{"timestamp":1475847000,"date":"2016-10-07","index":4539,"close":31.62,"high":32.25,"low":31.04,"open":32.25,"volume":10113900},{"timestamp":1476106200,"date":"2016-10-10","index":4540,"close":31.95,"high":32.25,"low":31.89,"open":32.01,"volume":9297200},{"timestamp":1476192600,"date":"2016-10-11","index":4541,"close":31.46,"high":31.98,"low":31.14,"open":31.96,"volume":9241200},{"timestamp":1476279000,"date":"2016-10-12","index":4542,"close":31.5,"high":31.61,"low":31.28,"open":31.28,"volume":6354200},{"timestamp":1476365400,"date":"2016-10-13","index":4543,"close":31.51,"high":31.83,"low":31.08,"open":31.79,"volume":10798700},{"timestamp":1476451800,"date":"2016-10-14","index":4544,"close":31.89,"high":32.24,"low":31.6,"open":31.82,"volume":14391900},{"timestamp":1476711000,"date":"2016-10-17","index":4545,"close":31.81,"high":32.39,"low":31.38,"open":32.39,"volume":11429800},{"timestamp":1476797400,"date":"2016-10-18","index":4546,"close":31.64,"high":32.37,"low":31.57,"open":32.05,"volume":12512200},{"timestamp":1476883800,"date":"2016-10-19","index":4547,"close":32.52,"high":32.64,"low":31.72,"open":31.91,"volume":23765800}],"post":[{"timestamp":1476970200,"date":"2016-10-20","index":4548,"close":29.02,"high":29.84,"low":28.75,"open":29.5,"volume":52625200},{"timestamp":1477056600,"date":"2016-10-21","index":4549,"close":29.06,"high":29.19,"low":28.6,"open":29.06,"volume":24223500},{"timestamp":1477315800,"date":"2016-10-24","index":4550,"close":29.22,"high":29.71,"low":29.15,"open":29.26,"volume":16402300},{"timestamp":1477402200,"date":"2016-10-25","index":4551,"close":29.05,"high":29.39,"low":28.94,"open":29.2,"volume":10293300},{"timestamp":1477488600,"date":"2016-10-26","index":4552,"close":28.82,"high":29.05,"low":28.77,"open":29,"volume":8944500},{"timestamp":1477575000,"date":"2016-10-27","index":4553,"close":28.81,"high":29.07,"low":28.63,"open":28.97,"volume":11797800},{"timestamp":1477661400,"date":"2016-10-28","index":4554,"close":28.6,"high":29.1,"low":28.47,"open":28.86,"volume":10716800},{"timestamp":1477920600,"date":"2016-10-31","index":4555,"close":28.51,"high":28.77,"low":28.44,"open":28.77,"volume":8703400},{"timestamp":1478007000,"date":"2016-11-01","index":4556,"close":28.38,"high":28.7,"low":28.09,"open":28.51,"volume":8536900},{"timestamp":1478093400,"date":"2016-11-02","index":4557,"close":28.26,"high":28.51,"low":28.11,"open":28.24,"volume":8841100},{"timestamp":1478179800,"date":"2016-11-03","index":4558,"close":28.06,"high":28.45,"low":28.02,"open":28.17,"volume":6215700}]},{"date":"2016-07-20","estimated":0.42,"reported":0.43,"pre":[{"timestamp":1467811800,"date":"2016-07-06","index":4473,"close":23.83,"high":23.85,"low":23.3,"open":23.71,"volume":9509900},{"timestamp":1467898200,"date":"2016-07-07","index":4474,"close":23.93,"high":24,"low":23.75,"open":23.92,"volume":10007200},{"timestamp":1467984600,"date":"2016-07-08","index":4475,"close":24.61,"high":24.66,"low":23.95,"open":24.02,"volume":7480200},{"timestamp":1468243800,"date":"2016-07-11","index":4476,"close":24.86,"high":25.02,"low":24.64,"open":24.74,"volume":8652400},{"timestamp":1468330200,"date":"2016-07-12","index":4477,"close":25.13,"high":25.34,"low":24.97,"open":24.97,"volume":9625300},{"timestamp":1468416600,"date":"2016-07-13","index":4478,"close":25.12,"high":25.27,"low":24.98,"open":25.12,"volume":5817800},{"timestamp":1468503000,"date":"2016-07-14","index":4479,"close":26.08,"high":26.26,"low":25.4,"open":25.45,"volume":23705900},{"timestamp":1468589400,"date":"2016-07-15","index":4480,"close":26.34,"high":26.34,"low":25.95,"open":26.2,"volume":17603900},{"timestamp":1468848600,"date":"2016-07-18","index":4481,"close":26.49,"high":26.56,"low":26.17,"open":26.23,"volume":12382100},{"timestamp":1468935000,"date":"2016-07-19","index":4482,"close":26.5,"high":26.72,"low":26.39,"open":26.59,"volume":17414500},{"timestamp":1469021400,"date":"2016-07-20","index":4483,"close":26.99,"high":27.14,"low":26.41,"open":26.61,"volume":27170100}],"post":[{"timestamp":1469107800,"date":"2016-07-21","index":4484,"close":29.93,"high":30.31,"low":28.79,"open":28.87,"volume":44959100},{"timestamp":1469194200,"date":"2016-07-22","index":4485,"close":30.49,"high":30.56,"low":29.75,"open":29.81,"volume":20272000},{"timestamp":1469453400,"date":"2016-07-25","index":4486,"close":30.68,"high":30.86,"low":30.27,"open":30.31,"volume":17892900},{"timestamp":1469539800,"date":"2016-07-26","index":4487,"close":31.4,"high":31.41,"low":30.56,"open":30.56,"volume":13911700},{"timestamp":1469626200,"date":"2016-07-27","index":4488,"close":31.31,"high":31.79,"low":31.1,"open":31.44,"volume":11859600},{"timestamp":1469712600,"date":"2016-07-28","index":4489,"close":31.17,"high":31.49,"low":31.07,"open":31.28,"volume":8835500},{"timestamp":1469799000,"date":"2016-07-29","index":4490,"close":31.16,"high":31.24,"low":30.9,"open":31.12,"volume":8433200},{"timestamp":1470058200,"date":"2016-08-01","index":4491,"close":31.25,"high":31.39,"low":31.13,"open":31.3,"volume":13129900},{"timestamp":1470144600,"date":"2016-08-02","index":4492,"close":30.79,"high":31.21,"low":30.69,"open":31.07,"volume":11913500},{"timestamp":1470231000,"date":"2016-08-03","index":4493,"close":30.95,"high":31.04,"low":30.74,"open":30.8,"volume":7371100},{"timestamp":1470317400,"date":"2016-08-04","index":4494,"close":31.06,"high":31.31,"low":30.85,"open":30.94,"volume":7592700}]},{"date":"2016-04-26","estimated":0.45,"reported":0.47,"pre":[{"timestamp":1460467800,"date":"2016-04-12","index":4414,"close":24.42,"high":24.55,"low":24.03,"open":24.19,"volume":8928000},{"timestamp":1460554200,"date":"2016-04-13","index":4415,"close":25.08,"high":25.6,"low":24.55,"open":24.58,"volume":17002200},{"timestamp":1460640600,"date":"2016-04-14","index":4416,"close":25.21,"high":25.32,"low":24.96,"open":25.29,"volume":7870500},{"timestamp":1460727000,"date":"2016-04-15","index":4417,"close":25.22,"high":25.33,"low":25,"open":25.31,"volume":6344600},{"timestamp":1460986200,"date":"2016-04-18","index":4418,"close":25.31,"high":25.47,"low":24.8,"open":24.8,"volume":5954700},{"timestamp":1461072600,"date":"2016-04-19","index":4419,"close":24.3,"high":24.88,"low":24.08,"open":24.65,"volume":20833700},{"timestamp":1461159000,"date":"2016-04-20","index":4420,"close":24.66,"high":24.86,"low":24.26,"open":24.3,"volume":8495100},{"timestamp":1461245400,"date":"2016-04-21","index":4421,"close":24.69,"high":24.87,"low":24.6,"open":24.63,"volume":8403900},{"timestamp":1461331800,"date":"2016-04-22","index":4422,"close":24.4,"high":24.97,"low":24.37,"open":24.61,"volume":10639600},{"timestamp":1461591000,"date":"2016-04-25","index":4423,"close":24.22,"high":24.54,"low":24.15,"open":24.4,"volume":16246800},{"timestamp":1461677400,"date":"2016-04-26","index":4424,"close":24.49,"high":24.72,"low":24.17,"open":24.17,"volume":18002700}],"post":[{"timestamp":1461763800,"date":"2016-04-27","index":4425,"close":25.27,"high":26.21,"low":25.19,"open":25.33,"volume":29282900},{"timestamp":1461850200,"date":"2016-04-28","index":4426,"close":24.62,"high":25.34,"low":24.55,"open":25.09,"volume":13422100},{"timestamp":1461936600,"date":"2016-04-29","index":4427,"close":24.43,"high":24.58,"low":24.06,"open":24.37,"volume":20154900},{"timestamp":1462195800,"date":"2016-05-02","index":4428,"close":24.26,"high":24.39,"low":24.06,"open":24.18,"volume":10646100},{"timestamp":1462282200,"date":"2016-05-03","index":4429,"close":23.98,"high":24.25,"low":23.88,"open":24.07,"volume":9531500},{"timestamp":1462368600,"date":"2016-05-04","index":4430,"close":23.8,"high":24.04,"low":23.73,"open":23.82,"volume":8123200},{"timestamp":1462455000,"date":"2016-05-05","index":4431,"close":23.81,"high":24.05,"low":23.76,"open":24.02,"volume":7915400},{"timestamp":1462541400,"date":"2016-05-06","index":4432,"close":23.82,"high":23.84,"low":23.54,"open":23.67,"volume":7928400},{"timestamp":1462800600,"date":"2016-05-09","index":4433,"close":24.02,"high":24.14,"low":23.73,"open":23.79,"volume":7844700},{"timestamp":1462887000,"date":"2016-05-10","index":4434,"close":24.16,"high":24.22,"low":23.95,"open":24.04,"volume":8497400},{"timestamp":1462973400,"date":"2016-05-11","index":4435,"close":23.74,"high":24.18,"low":23.74,"open":24.12,"volume":7543900}]},{"date":"2016-01-27","estimated":0.5,"reported":0.5,"pre":[{"timestamp":1452609000,"date":"2016-01-12","index":4352,"close":26.21,"high":26.4,"low":25.92,"open":26.11,"volume":9444200},{"timestamp":1452695400,"date":"2016-01-13","index":4353,"close":25.41,"high":26.46,"low":25.26,"open":26.41,"volume":11659900},{"timestamp":1452781800,"date":"2016-01-14","index":4354,"close":25.86,"high":26.15,"low":24.95,"open":25.42,"volume":16551100},{"timestamp":1452868200,"date":"2016-01-15","index":4355,"close":25.26,"high":25.48,"low":24.8,"open":25.05,"volume":14332700},{"timestamp":1453213800,"date":"2016-01-19","index":4356,"close":25.77,"high":25.91,"low":25.36,"open":25.61,"volume":13824600},{"timestamp":1453300200,"date":"2016-01-20","index":4357,"close":25.82,"high":26.14,"low":24.76,"open":24.84,"volume":17507900},{"timestamp":1453386600,"date":"2016-01-21","index":4358,"close":26.09,"high":26.25,"low":25.32,"open":25.87,"volume":15403100},{"timestamp":1453473000,"date":"2016-01-22","index":4359,"close":26.43,"high":26.74,"low":26.11,"open":26.46,"volume":10447000},{"timestamp":1453732200,"date":"2016-01-25","index":4360,"close":26.14,"high":26.55,"low":26.1,"open":26.4,"volume":9867100},{"timestamp":1453818600,"date":"2016-01-26","index":4361,"close":26.65,"high":26.67,"low":26.2,"open":26.2,"volume":7625500},{"timestamp":1453905000,"date":"2016-01-27","index":4362,"close":26.42,"high":27.07,"low":26.1,"open":26.71,"volume":18597800}],"post":[{"timestamp":1453991400,"date":"2016-01-28","index":4363,"close":23.13,"high":24.13,"low":22.4,"open":23.23,"volume":55880800},{"timestamp":1454077800,"date":"2016-01-29","index":4364,"close":23.46,"high":23.48,"low":22.95,"open":23.19,"volume":30604900},{"timestamp":1454337000,"date":"2016-02-01","index":4365,"close":23.94,"high":24.23,"low":23.26,"open":23.34,"volume":19884900},{"timestamp":1454423400,"date":"2016-02-02","index":4366,"close":23.29,"high":23.76,"low":23.21,"open":23.72,"volume":16073900},{"timestamp":1454509800,"date":"2016-02-03","index":4367,"close":23.5,"high":23.73,"low":22.91,"open":23.45,"volume":19749200},{"timestamp":1454596200,"date":"2016-02-04","index":4368,"close":23.49,"high":23.61,"low":23.09,"open":23.49,"volume":15936800},{"timestamp":1454682600,"date":"2016-02-05","index":4369,"close":23.2,"high":23.51,"low":23.06,"open":23.45,"volume":18872300},{"timestamp":1454941800,"date":"2016-02-08","index":4370,"close":22.48,"high":22.88,"low":21.52,"open":22.86,"volume":20601200},{"timestamp":1455028200,"date":"2016-02-09","index":4371,"close":22.01,"high":23,"low":21.91,"open":22.19,"volume":16786400},{"timestamp":1455114600,"date":"2016-02-10","index":4372,"close":22.32,"high":22.72,"low":22.08,"open":22.27,"volume":12220500},{"timestamp":1455201000,"date":"2016-02-11","index":4373,"close":22.08,"high":22.45,"low":21.64,"open":21.93,"volume":17634500}]},{"date":"2015-10-21","estimated":0.4,"reported":0.43,"pre":[{"timestamp":1444224600,"date":"2015-10-07","index":4286,"close":25.68,"high":25.93,"low":25.49,"open":25.91,"volume":11440500},{"timestamp":1444311000,"date":"2015-10-08","index":4287,"close":24.15,"high":25.08,"low":23.62,"open":24.94,"volume":48539500},{"timestamp":1444397400,"date":"2015-10-09","index":4288,"close":24.3,"high":24.42,"low":24.05,"open":24.21,"volume":17628900},{"timestamp":1444656600,"date":"2015-10-12","index":4289,"close":24.56,"high":24.62,"low":23.98,"open":24.04,"volume":9882300},{"timestamp":1444743000,"date":"2015-10-13","index":4290,"close":24.62,"high":24.9,"low":24.41,"open":24.53,"volume":11539400},{"timestamp":1444829400,"date":"2015-10-14","index":4291,"close":24,"high":24.8,"low":23.93,"open":24.79,"volume":14584400},{"timestamp":1444915800,"date":"2015-10-15","index":4292,"close":24.51,"high":24.54,"low":23.96,"open":24.15,"volume":16102100},{"timestamp":1445002200,"date":"2015-10-16","index":4293,"close":24.55,"high":24.72,"low":24.4,"open":24.46,"volume":9143200},{"timestamp":1445261400,"date":"2015-10-19","index":4294,"close":24.56,"high":24.57,"low":24.26,"open":24.54,"volume":11451900},{"timestamp":1445347800,"date":"2015-10-20","index":4295,"close":24.42,"high":24.68,"low":24.25,"open":24.56,"volume":12340100},{"timestamp":1445434200,"date":"2015-10-21","index":4296,"close":24.21,"high":24.7,"low":24.18,"open":24.56,"volume":16881400}],"post":[{"timestamp":1445520600,"date":"2015-10-22","index":4297,"close":27.58,"high":27.66,"low":26.26,"open":26.5,"volume":44605900},{"timestamp":1445607000,"date":"2015-10-23","index":4298,"close":28.16,"high":28.57,"low":27.32,"open":27.73,"volume":21803600},{"timestamp":1445866200,"date":"2015-10-26","index":4299,"close":28.17,"high":28.23,"low":27.69,"open":27.74,"volume":13164800},{"timestamp":1445952600,"date":"2015-10-27","index":4300,"close":28.37,"high":28.44,"low":28.06,"open":28.21,"volume":10970500},{"timestamp":1446039000,"date":"2015-10-28","index":4301,"close":28.25,"high":28.47,"low":27.97,"open":28.47,"volume":11374100},{"timestamp":1446125400,"date":"2015-10-29","index":4302,"close":28.18,"high":28.32,"low":28.02,"open":28.21,"volume":9022500},{"timestamp":1446211800,"date":"2015-10-30","index":4303,"close":27.9,"high":28.3,"low":27.81,"open":28.24,"volume":9792600},{"timestamp":1446474600,"date":"2015-11-02","index":4304,"close":28.5,"high":28.52,"low":27.72,"open":27.73,"volume":11305900},{"timestamp":1446561000,"date":"2015-11-03","index":4305,"close":28.9,"high":29.29,"low":28.37,"open":28.41,"volume":16644100},{"timestamp":1446647400,"date":"2015-11-04","index":4306,"close":29.3,"high":29.38,"low":28.88,"open":28.9,"volume":13532800},{"timestamp":1446733800,"date":"2015-11-05","index":4307,"close":29.3,"high":29.58,"low":28.92,"open":28.92,"volume":12500400}]},{"date":"2015-07-16","estimated":0.72,"reported":0.76,"pre":[{"timestamp":1435757400,"date":"2015-07-01","index":4218,"close":25.43,"high":25.67,"low":25.18,"open":25.67,"volume":19601762},{"timestamp":1435843800,"date":"2015-07-02","index":4219,"close":26.03,"high":26.19,"low":25.43,"open":25.69,"volume":39197110},{"timestamp":1436189400,"date":"2015-07-06","index":4220,"close":25.99,"high":26.25,"low":25.75,"open":25.87,"volume":38425622},{"timestamp":1436275800,"date":"2015-07-07","index":4221,"close":26.09,"high":26.38,"low":25.72,"open":26.38,"volume":50104375},{"timestamp":1436362200,"date":"2015-07-08","index":4222,"close":25.67,"high":25.98,"low":25.62,"open":25.89,"volume":33981552},{"timestamp":1436448600,"date":"2015-07-09","index":4223,"close":26,"high":26.23,"low":25.91,"open":26.06,"volume":21711888},{"timestamp":1436535000,"date":"2015-07-10","index":4224,"close":26.25,"high":26.3,"low":25.87,"open":26.24,"volume":20200990},{"timestamp":1436794200,"date":"2015-07-13","index":4225,"close":26.71,"high":26.83,"low":26.25,"open":26.27,"volume":35042436},{"timestamp":1436880600,"date":"2015-07-14","index":4226,"close":26.76,"high":27.06,"low":26.67,"open":26.68,"volume":26100122},{"timestamp":1436967000,"date":"2015-07-15","index":4227,"close":26.7,"high":27.02,"low":26.61,"open":26.82,"volume":30818383},{"timestamp":1437053400,"date":"2015-07-16","index":4228,"close":27.61,"high":28.08,"low":27.36,"open":27.48,"volume":73716113}],"post":[{"timestamp":1437139800,"date":"2015-07-17","index":4229,"close":27.9,"high":28.09,"low":27.29,"open":27.79,"volume":62178494},{"timestamp":1437399000,"date":"2015-07-20","index":4230,"close":28.57,"high":29.35,"low":26.59,"open":26.89,"volume":37485700},{"timestamp":1437485400,"date":"2015-07-21","index":4231,"close":28.6,"high":28.99,"low":27.98,"open":28.15,"volume":44336300},{"timestamp":1437571800,"date":"2015-07-22","index":4232,"close":28.45,"high":28.81,"low":28.2,"open":28.23,"volume":33661000},{"timestamp":1437658200,"date":"2015-07-23","index":4233,"close":28.43,"high":28.6,"low":28.12,"open":28.25,"volume":40433500},{"timestamp":1437744600,"date":"2015-07-24","index":4234,"close":28.23,"high":28.85,"low":28.18,"open":28.83,"volume":16134400},{"timestamp":1438003800,"date":"2015-07-27","index":4235,"close":28,"high":28.2,"low":27.82,"open":28.02,"volume":15915400},{"timestamp":1438090200,"date":"2015-07-28","index":4236,"close":28.33,"high":28.37,"low":27.88,"open":28.07,"volume":33250000},{"timestamp":1438176600,"date":"2015-07-29","index":4237,"close":28.75,"high":28.87,"low":28.25,"open":28.39,"volume":13841300},{"timestamp":1438263000,"date":"2015-07-30","index":4238,"close":28.37,"high":28.7,"low":28.09,"open":28.63,"volume":11812900},{"timestamp":1438349400,"date":"2015-07-31","index":4239,"close":28.12,"high":28.54,"low":28.06,"open":28.47,"volume":11863700}]},{"date":"2015-04-22","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1428499800,"date":"2015-04-08","index":4159,"close":24.04,"high":24.25,"low":23.83,"open":24.07,"volume":16336901},{"timestamp":1428586200,"date":"2015-04-09","index":4160,"close":23.99,"high":24.18,"low":23.78,"open":24.04,"volume":11570882},{"timestamp":1428672600,"date":"2015-04-10","index":4161,"close":24.13,"high":24.28,"low":24.02,"open":24.17,"volume":12104294},{"timestamp":1428931800,"date":"2015-04-13","index":4162,"close":23.96,"high":24.51,"low":23.9,"open":24.06,"volume":16681421},{"timestamp":1429018200,"date":"2015-04-14","index":4163,"close":23.97,"high":24.04,"low":23.72,"open":23.9,"volume":12054398},{"timestamp":1429104600,"date":"2015-04-15","index":4164,"close":24,"high":24.12,"low":23.85,"open":23.98,"volume":12303878},{"timestamp":1429191000,"date":"2015-04-16","index":4165,"close":24.01,"high":24.15,"low":23.85,"open":23.99,"volume":10490278},{"timestamp":1429277400,"date":"2015-04-17","index":4166,"close":23.48,"high":23.78,"low":23.32,"open":23.71,"volume":21192732},{"timestamp":1429536600,"date":"2015-04-20","index":4167,"close":23.6,"high":23.76,"low":23.32,"open":23.56,"volume":20649103},{"timestamp":1429623000,"date":"2015-04-21","index":4168,"close":23.75,"high":23.85,"low":23.58,"open":23.78,"volume":17674114},{"timestamp":1429709400,"date":"2015-04-22","index":4169,"close":23.88,"high":23.97,"low":23.66,"open":23.73,"volume":26262878}],"post":[{"timestamp":1429795800,"date":"2015-04-23","index":4170,"close":24.79,"high":25.19,"low":24.62,"open":25,"volume":37307952},{"timestamp":1429882200,"date":"2015-04-24","index":4171,"close":24.92,"high":25.24,"low":24.79,"open":24.87,"volume":20651479},{"timestamp":1430141400,"date":"2015-04-27","index":4172,"close":24.87,"high":24.95,"low":24.71,"open":24.85,"volume":16405805},{"timestamp":1430227800,"date":"2015-04-28","index":4173,"close":25.03,"high":25.31,"low":24.73,"open":24.81,"volume":22437756},{"timestamp":1430314200,"date":"2015-04-29","index":4174,"close":24.78,"high":25.1,"low":24.65,"open":24.88,"volume":17278034},{"timestamp":1430400600,"date":"2015-04-30","index":4175,"close":24.52,"high":24.83,"low":24.38,"open":24.65,"volume":14935298},{"timestamp":1430487000,"date":"2015-05-01","index":4176,"close":24.96,"high":24.97,"low":24.42,"open":24.52,"volume":16283203},{"timestamp":1430746200,"date":"2015-05-04","index":4177,"close":24.88,"high":25.03,"low":24.78,"open":24.89,"volume":9812880},{"timestamp":1430832600,"date":"2015-05-05","index":4178,"close":24.39,"high":24.84,"low":24.36,"open":24.73,"volume":18719316},{"timestamp":1430919000,"date":"2015-05-06","index":4179,"close":24.2,"high":24.46,"low":23.96,"open":24.33,"volume":16666452},{"timestamp":1431005400,"date":"2015-05-07","index":4180,"close":24.39,"high":24.5,"low":24.12,"open":24.2,"volume":15743138}]},{"date":"2015-01-21","estimated":0.89,"reported":0.9,"pre":[{"timestamp":1420554600,"date":"2015-01-06","index":4096,"close":23.16,"high":23.48,"low":23.02,"open":23.48,"volume":22926737},{"timestamp":1420641000,"date":"2015-01-07","index":4097,"close":23.12,"high":23.35,"low":22.91,"open":23.22,"volume":21981564},{"timestamp":1420727400,"date":"2015-01-08","index":4098,"close":23.74,"high":23.75,"low":23.27,"open":23.28,"volume":24326438},{"timestamp":1420813800,"date":"2015-01-09","index":4099,"close":23.41,"high":23.75,"low":23.36,"open":23.7,"volume":16652909},{"timestamp":1421073000,"date":"2015-01-12","index":4100,"close":23.23,"high":23.51,"low":23.14,"open":23.43,"volume":10791792},{"timestamp":1421159400,"date":"2015-01-13","index":4101,"close":23.2,"high":23.74,"low":23.11,"open":23.49,"volume":15368918},{"timestamp":1421245800,"date":"2015-01-14","index":4102,"close":22.74,"high":23.03,"low":22.53,"open":22.88,"volume":23952218},{"timestamp":1421332200,"date":"2015-01-15","index":4103,"close":22.31,"high":22.86,"low":22.29,"open":22.8,"volume":27809654},{"timestamp":1421418600,"date":"2015-01-16","index":4104,"close":22.58,"high":22.71,"low":22.21,"open":22.28,"volume":23340874},{"timestamp":1421764200,"date":"2015-01-20","index":4105,"close":22.59,"high":22.76,"low":22.27,"open":22.69,"volume":19813226},{"timestamp":1421850600,"date":"2015-01-21","index":4106,"close":22.47,"high":22.72,"low":22.37,"open":22.48,"volume":37994141}],"post":[{"timestamp":1421937000,"date":"2015-01-22","index":4107,"close":24.05,"high":24.09,"low":23.14,"open":23.22,"volume":71026481},{"timestamp":1422023400,"date":"2015-01-23","index":4108,"close":23.89,"high":24.11,"low":23.7,"open":23.99,"volume":31813927},{"timestamp":1422282600,"date":"2015-01-26","index":4109,"close":23.59,"high":23.96,"low":23.5,"open":23.72,"volume":24451416},{"timestamp":1422369000,"date":"2015-01-27","index":4110,"close":23.02,"high":23.47,"low":23.01,"open":23.37,"volume":22637102},{"timestamp":1422455400,"date":"2015-01-28","index":4111,"close":22.66,"high":23.27,"low":22.64,"open":23.17,"volume":20416730},{"timestamp":1422541800,"date":"2015-01-29","index":4112,"close":22.71,"high":22.75,"low":22.45,"open":22.62,"volume":15084749},{"timestamp":1422628200,"date":"2015-01-30","index":4113,"close":22.31,"high":22.75,"low":22.29,"open":22.66,"volume":24970097},{"timestamp":1422887400,"date":"2015-02-02","index":4114,"close":22.61,"high":22.69,"low":22.11,"open":22.35,"volume":18524959},{"timestamp":1422973800,"date":"2015-02-03","index":4115,"close":22.83,"high":22.94,"low":22.68,"open":22.69,"volume":17583826},{"timestamp":1423060200,"date":"2015-02-04","index":4116,"close":22.61,"high":22.89,"low":22.52,"open":22.77,"volume":16251602},{"timestamp":1423146600,"date":"2015-02-05","index":4117,"close":22.85,"high":22.94,"low":22.61,"open":22.66,"volume":14671800}]},{"date":"2014-10-15","estimated":0.67,"reported":0.68,"pre":[{"timestamp":1412170200,"date":"2014-10-01","index":4030,"close":23.34,"high":23.6,"low":23.14,"open":23.21,"volume":57718505},{"timestamp":1412256600,"date":"2014-10-02","index":4031,"close":23.09,"high":23.41,"low":22.88,"open":23.24,"volume":29751322},{"timestamp":1412343000,"date":"2014-10-03","index":4032,"close":22.91,"high":23.23,"low":22.79,"open":23.17,"volume":22737132},{"timestamp":1412602200,"date":"2014-10-06","index":4033,"close":22.54,"high":22.96,"low":22.51,"open":22.93,"volume":22155962},{"timestamp":1412688600,"date":"2014-10-07","index":4034,"close":22.29,"high":22.59,"low":22.28,"open":22.4,"volume":22865674},{"timestamp":1412775000,"date":"2014-10-08","index":4035,"close":22.94,"high":23.01,"low":22.4,"open":22.42,"volume":36490846},{"timestamp":1412861400,"date":"2014-10-09","index":4036,"close":22.25,"high":22.82,"low":22.22,"open":22.8,"volume":21267576},{"timestamp":1412947800,"date":"2014-10-10","index":4037,"close":21.83,"high":22.24,"low":21.81,"open":22.22,"volume":21689791},{"timestamp":1413207000,"date":"2014-10-13","index":4038,"close":21.24,"high":21.86,"low":21.2,"open":21.7,"volume":22937666},{"timestamp":1413293400,"date":"2014-10-14","index":4039,"close":21.29,"high":21.68,"low":21.2,"open":21.44,"volume":29493763},{"timestamp":1413379800,"date":"2014-10-15","index":4040,"close":21.14,"high":21.18,"low":20.59,"open":21.07,"volume":39921314}],"post":[{"timestamp":1413466200,"date":"2014-10-16","index":4041,"close":20.15,"high":20.49,"low":19.5,"open":20.41,"volume":90622541},{"timestamp":1413552600,"date":"2014-10-17","index":4042,"close":20.18,"high":20.45,"low":20.17,"open":20.3,"volume":33126905},{"timestamp":1413811800,"date":"2014-10-20","index":4043,"close":20.71,"high":20.77,"low":20.16,"open":20.22,"volume":29693822},{"timestamp":1413898200,"date":"2014-10-21","index":4044,"close":21.41,"high":21.45,"low":20.84,"open":20.9,"volume":33168247},{"timestamp":1413984600,"date":"2014-10-22","index":4045,"close":21.1,"high":21.72,"low":21.03,"open":21.55,"volume":32218560},{"timestamp":1414071000,"date":"2014-10-23","index":4046,"close":21.38,"high":21.49,"low":21.2,"open":21.3,"volume":25652959},{"timestamp":1414157400,"date":"2014-10-24","index":4047,"close":21.52,"high":21.58,"low":21.28,"open":21.38,"volume":15176225},{"timestamp":1414416600,"date":"2014-10-27","index":4048,"close":21.54,"high":21.67,"low":21.45,"open":21.51,"volume":16534584},{"timestamp":1414503000,"date":"2014-10-28","index":4049,"close":21.55,"high":21.61,"low":21.46,"open":21.61,"volume":19258668},{"timestamp":1414589400,"date":"2014-10-29","index":4050,"close":21.6,"high":21.64,"low":21.36,"open":21.38,"volume":17399210},{"timestamp":1414675800,"date":"2014-10-30","index":4051,"close":21.7,"high":21.89,"low":21.43,"open":21.49,"volume":16449523}]},{"date":"2014-07-16","estimated":0.68,"reported":0.69,"pre":[{"timestamp":1404221400,"date":"2014-07-01","index":3966,"close":21.25,"high":21.33,"low":21.07,"open":21.12,"volume":20921155},{"timestamp":1404307800,"date":"2014-07-02","index":3967,"close":21.28,"high":21.38,"low":21.25,"open":21.26,"volume":22204433},{"timestamp":1404394200,"date":"2014-07-03","index":3968,"close":21.44,"high":21.5,"low":21.3,"open":21.45,"volume":10958112},{"timestamp":1404739800,"date":"2014-07-07","index":3969,"close":21.36,"high":21.46,"low":21.3,"open":21.44,"volume":17153057},{"timestamp":1404826200,"date":"2014-07-08","index":3970,"close":21.12,"high":21.37,"low":21.05,"open":21.3,"volume":31059072},{"timestamp":1404912600,"date":"2014-07-09","index":3971,"close":21.44,"high":21.44,"low":21.05,"open":21.17,"volume":20019226},{"timestamp":1404999000,"date":"2014-07-10","index":3972,"close":21.19,"high":21.27,"low":20.93,"open":21.14,"volume":19784952},{"timestamp":1405085400,"date":"2014-07-11","index":3973,"close":21.68,"high":21.81,"low":21.46,"open":21.46,"volume":33009530},{"timestamp":1405344600,"date":"2014-07-14","index":3974,"close":21.53,"high":21.6,"low":21.33,"open":21.57,"volume":22340340},{"timestamp":1405431000,"date":"2014-07-15","index":3975,"close":21.39,"high":21.67,"low":21.27,"open":21.65,"volume":22408294},{"timestamp":1405517400,"date":"2014-07-16","index":3976,"close":21.34,"high":21.54,"low":21.25,"open":21.48,"volume":32719183}],"post":[{"timestamp":1405603800,"date":"2014-07-17","index":3977,"close":21.48,"high":21.82,"low":21.39,"open":21.51,"volume":51575119},{"timestamp":1405690200,"date":"2014-07-18","index":3978,"close":21.67,"high":21.73,"low":21.29,"open":21.44,"volume":30766111},{"timestamp":1405949400,"date":"2014-07-21","index":3979,"close":21.76,"high":21.83,"low":21.48,"open":21.58,"volume":23575860},{"timestamp":1406035800,"date":"2014-07-22","index":3980,"close":21.91,"high":22.01,"low":21.76,"open":21.83,"volume":24766236},{"timestamp":1406122200,"date":"2014-07-23","index":3981,"close":22.16,"high":22.19,"low":21.83,"open":21.89,"volume":32981256},{"timestamp":1406208600,"date":"2014-07-24","index":3982,"close":22.4,"high":22.52,"low":22.1,"open":22.1,"volume":38628058},{"timestamp":1406295000,"date":"2014-07-25","index":3983,"close":22.2,"high":22.35,"low":22.11,"open":22.21,"volume":26731901},{"timestamp":1406554200,"date":"2014-07-28","index":3984,"close":22.28,"high":22.34,"low":21.98,"open":22.27,"volume":22340815},{"timestamp":1406640600,"date":"2014-07-29","index":3985,"close":22.39,"high":22.47,"low":22.2,"open":22.35,"volume":28548353},{"timestamp":1406727000,"date":"2014-07-30","index":3986,"close":22.4,"high":22.55,"low":22.21,"open":22.42,"volume":21626114},{"timestamp":1406813400,"date":"2014-07-31","index":3987,"close":22.23,"high":22.33,"low":22.16,"open":22.28,"volume":27357739}]},{"date":"2014-04-29","estimated":0.67,"reported":0.7,"pre":[{"timestamp":1397482200,"date":"2014-04-14","index":3912,"close":22.72,"high":22.76,"low":22.43,"open":22.62,"volume":28534572},{"timestamp":1397568600,"date":"2014-04-15","index":3913,"close":22.69,"high":22.83,"low":22.27,"open":22.67,"volume":25421299},{"timestamp":1397655000,"date":"2014-04-16","index":3914,"close":23.02,"high":23.09,"low":22.69,"open":22.82,"volume":17212457},{"timestamp":1397741400,"date":"2014-04-17","index":3915,"close":23.14,"high":23.22,"low":22.93,"open":22.93,"volume":17853502},{"timestamp":1398087000,"date":"2014-04-21","index":3916,"close":23.12,"high":23.15,"low":22.86,"open":23.13,"volume":14216321},{"timestamp":1398173400,"date":"2014-04-22","index":3917,"close":23.35,"high":23.41,"low":22.96,"open":23.1,"volume":17725198},{"timestamp":1398259800,"date":"2014-04-23","index":3918,"close":23.12,"high":23.39,"low":23,"open":23.38,"volume":15708924},{"timestamp":1398346200,"date":"2014-04-24","index":3919,"close":23.08,"high":23.4,"low":22.92,"open":23.35,"volume":18273816},{"timestamp":1398432600,"date":"2014-04-25","index":3920,"close":22.61,"high":23.06,"low":22.5,"open":22.97,"volume":22901551},{"timestamp":1398691800,"date":"2014-04-28","index":3921,"close":22.58,"high":22.78,"low":22.29,"open":22.78,"volume":23105650},{"timestamp":1398778200,"date":"2014-04-29","index":3922,"close":22.95,"high":23.01,"low":22.47,"open":22.69,"volume":33047309}],"post":[{"timestamp":1398864600,"date":"2014-04-30","index":3923,"close":21.81,"high":22.05,"low":21.41,"open":21.86,"volume":77257778},{"timestamp":1398951000,"date":"2014-05-01","index":3924,"close":21.76,"high":22.2,"low":21.75,"open":21.89,"volume":30397356},{"timestamp":1399037400,"date":"2014-05-02","index":3925,"close":21.89,"high":22.11,"low":21.76,"open":21.77,"volume":29012386},{"timestamp":1399296600,"date":"2014-05-05","index":3926,"close":21.89,"high":22.03,"low":21.7,"open":21.8,"volume":25890322},{"timestamp":1399383000,"date":"2014-05-06","index":3927,"close":21.44,"high":21.91,"low":21.42,"open":21.91,"volume":34788679},{"timestamp":1399469400,"date":"2014-05-07","index":3928,"close":21.28,"high":21.48,"low":20.95,"open":21.39,"volume":47140078},{"timestamp":1399555800,"date":"2014-05-08","index":3929,"close":21.15,"high":21.55,"low":21.05,"open":21.31,"volume":30990643},{"timestamp":1399642200,"date":"2014-05-09","index":3930,"close":21.27,"high":21.41,"low":21.17,"open":21.25,"volume":33712114},{"timestamp":1399901400,"date":"2014-05-12","index":3931,"close":21.6,"high":21.62,"low":21.34,"open":21.43,"volume":30338431},{"timestamp":1399987800,"date":"2014-05-13","index":3932,"close":21.71,"high":21.79,"low":21.57,"open":21.64,"volume":30034066},{"timestamp":1400074200,"date":"2014-05-14","index":3933,"close":21.74,"high":21.92,"low":21.71,"open":21.8,"volume":26478619}]},{"date":"2014-01-22","estimated":0.8,"reported":0.81,"pre":[{"timestamp":1389105000,"date":"2014-01-07","index":3845,"close":22.25,"high":22.32,"low":21.88,"open":22.05,"volume":33442200},{"timestamp":1389191400,"date":"2014-01-08","index":3846,"close":22.04,"high":22.57,"low":21.96,"open":22.29,"volume":30967596},{"timestamp":1389277800,"date":"2014-01-09","index":3847,"close":21.91,"high":22.23,"low":21.81,"open":22.2,"volume":25015003},{"timestamp":1389364200,"date":"2014-01-10","index":3848,"close":21.95,"high":21.97,"low":21.51,"open":21.84,"volume":47645453},{"timestamp":1389623400,"date":"2014-01-13","index":3849,"close":22.11,"high":22.27,"low":21.8,"open":21.94,"volume":45269690},{"timestamp":1389709800,"date":"2014-01-14","index":3850,"close":22.29,"high":22.34,"low":22.03,"open":22.16,"volume":30514968},{"timestamp":1389796200,"date":"2014-01-15","index":3851,"close":22.64,"high":22.79,"low":22.35,"open":22.4,"volume":32937775},{"timestamp":1389882600,"date":"2014-01-16","index":3852,"close":22.62,"high":22.79,"low":22.56,"open":22.63,"volume":26769679},{"timestamp":1389969000,"date":"2014-01-17","index":3853,"close":22.39,"high":22.7,"low":22.3,"open":22.48,"volume":53988422},{"timestamp":1390314600,"date":"2014-01-21","index":3854,"close":22.79,"high":22.81,"low":22.52,"open":22.73,"volume":37900051},{"timestamp":1390401000,"date":"2014-01-22","index":3855,"close":22.9,"high":22.94,"low":22.63,"open":22.66,"volume":84250346}],"post":[{"timestamp":1390487400,"date":"2014-01-23","index":3856,"close":23.12,"high":23.53,"low":22.73,"open":23.45,"volume":147062045},{"timestamp":1390573800,"date":"2014-01-24","index":3857,"close":22.88,"high":23.13,"low":22.67,"open":22.96,"volume":58213663},{"timestamp":1390833000,"date":"2014-01-27","index":3858,"close":22.26,"high":22.86,"low":22.21,"open":22.64,"volume":53315302},{"timestamp":1390919400,"date":"2014-01-28","index":3859,"close":22.37,"high":22.57,"low":22.25,"open":22.34,"volume":30691980},{"timestamp":1391005800,"date":"2014-01-29","index":3860,"close":21.97,"high":22.29,"low":21.91,"open":22.23,"volume":39362954},{"timestamp":1391092200,"date":"2014-01-30","index":3861,"close":22.38,"high":22.45,"low":22.07,"open":22.14,"volume":39527611},{"timestamp":1391178600,"date":"2014-01-31","index":3862,"close":22.39,"high":22.57,"low":22.01,"open":22.13,"volume":29364509},{"timestamp":1391437800,"date":"2014-02-03","index":3863,"close":22.05,"high":22.45,"low":21.93,"open":22.37,"volume":40047480},{"timestamp":1391524200,"date":"2014-02-04","index":3864,"close":22.27,"high":22.37,"low":22.09,"open":22.12,"volume":26067334},{"timestamp":1391610600,"date":"2014-02-05","index":3865,"close":22.53,"high":22.74,"low":21.9,"open":22.01,"volume":39837917},{"timestamp":1391697000,"date":"2014-02-06","index":3866,"close":22.88,"high":22.95,"low":22.53,"open":22.58,"volume":35941514}]},{"date":"2013-10-16","estimated":0.63,"reported":0.64,"pre":[{"timestamp":1380720600,"date":"2013-10-02","index":3779,"close":23.41,"high":23.45,"low":23.19,"open":23.39,"volume":15023210},{"timestamp":1380807000,"date":"2013-10-03","index":3780,"close":23.11,"high":23.47,"low":22.93,"open":23.36,"volume":15913973},{"timestamp":1380893400,"date":"2013-10-04","index":3781,"close":23.39,"high":23.48,"low":23.07,"open":23.17,"volume":13944982},{"timestamp":1381152600,"date":"2013-10-07","index":3782,"close":22.97,"high":23.33,"low":22.95,"open":23.11,"volume":12643171},{"timestamp":1381239000,"date":"2013-10-08","index":3783,"close":22.29,"high":22.98,"low":22.15,"open":22.95,"volume":21949963},{"timestamp":1381325400,"date":"2013-10-09","index":3784,"close":22.02,"high":22.4,"low":21.93,"open":22.36,"volume":21611858},{"timestamp":1381411800,"date":"2013-10-10","index":3785,"close":22.48,"high":22.54,"low":22.13,"open":22.26,"volume":21029263},{"timestamp":1381498200,"date":"2013-10-11","index":3786,"close":22.88,"high":23.06,"low":22.51,"open":22.54,"volume":20819462},{"timestamp":1381757400,"date":"2013-10-14","index":3787,"close":23.05,"high":23.06,"low":22.67,"open":22.77,"volume":14330844},{"timestamp":1381843800,"date":"2013-10-15","index":3788,"close":22.71,"high":23.06,"low":22.65,"open":22.98,"volume":21176338},{"timestamp":1381930200,"date":"2013-10-16","index":3789,"close":22.53,"high":22.91,"low":22.37,"open":22.91,"volume":45905746}],"post":[{"timestamp":1382016600,"date":"2013-10-17","index":3790,"close":21.62,"high":21.83,"low":21.14,"open":21.18,"volume":81677851},{"timestamp":1382103000,"date":"2013-10-18","index":3791,"close":21.97,"high":22.17,"low":21.24,"open":21.71,"volume":72750269},{"timestamp":1382362200,"date":"2013-10-21","index":3792,"close":21.86,"high":22.13,"low":21.72,"open":22.07,"volume":33863702},{"timestamp":1382448600,"date":"2013-10-22","index":3793,"close":21.81,"high":22.04,"low":21.7,"open":22.02,"volume":26493350},{"timestamp":1382535000,"date":"2013-10-23","index":3794,"close":21.77,"high":22,"low":21.7,"open":21.78,"volume":19861222},{"timestamp":1382621400,"date":"2013-10-24","index":3795,"close":22.03,"high":22.1,"low":21.82,"open":21.91,"volume":23040547},{"timestamp":1382707800,"date":"2013-10-25","index":3796,"close":21.73,"high":22.27,"low":21.49,"open":22.13,"volume":37631326},{"timestamp":1382967000,"date":"2013-10-28","index":3797,"close":21.87,"high":22,"low":21.66,"open":21.8,"volume":20295554},{"timestamp":1383053400,"date":"2013-10-29","index":3798,"close":22.45,"high":22.46,"low":21.92,"open":22.01,"volume":29108138},{"timestamp":1383139800,"date":"2013-10-30","index":3799,"close":22.19,"high":22.52,"low":22.1,"open":22.52,"volume":20671438},{"timestamp":1383226200,"date":"2013-10-31","index":3800,"close":22.18,"high":22.28,"low":21.99,"open":22.19,"volume":21496860}]},{"date":"2013-07-17","estimated":0.63,"reported":0.63,"pre":[{"timestamp":1372771800,"date":"2013-07-02","index":3715,"close":22.45,"high":22.57,"low":22.28,"open":22.31,"volume":19465380},{"timestamp":1372858200,"date":"2013-07-03","index":3716,"close":22.38,"high":22.53,"low":22.22,"open":22.24,"volume":9958766},{"timestamp":1373031000,"date":"2013-07-05","index":3717,"close":22.66,"high":22.68,"low":22.31,"open":22.63,"volume":10724314},{"timestamp":1373290200,"date":"2013-07-08","index":3718,"close":22.61,"high":22.89,"low":22.46,"open":22.85,"volume":14408539},{"timestamp":1373376600,"date":"2013-07-09","index":3719,"close":22.93,"high":22.99,"low":22.74,"open":22.78,"volume":16861997},{"timestamp":1373463000,"date":"2013-07-10","index":3720,"close":23.1,"high":23.24,"low":22.98,"open":23.01,"volume":16521991},{"timestamp":1373549400,"date":"2013-07-11","index":3721,"close":23.52,"high":23.63,"low":23.29,"open":23.3,"volume":23027717},{"timestamp":1373635800,"date":"2013-07-12","index":3722,"close":24.01,"high":24.02,"low":23.46,"open":23.48,"volume":20530778},{"timestamp":1373895000,"date":"2013-07-15","index":3723,"close":23.76,"high":24.03,"low":23.64,"open":24,"volume":16341890},{"timestamp":1373981400,"date":"2013-07-16","index":3724,"close":23.91,"high":23.97,"low":23.68,"open":23.92,"volume":21428194},{"timestamp":1374067800,"date":"2013-07-17","index":3725,"close":24.15,"high":24.2,"low":23.86,"open":23.93,"volume":36015646}],"post":[{"timestamp":1374154200,"date":"2013-07-18","index":3726,"close":22.53,"high":22.66,"low":22.37,"open":22.55,"volume":102379226},{"timestamp":1374240600,"date":"2013-07-19","index":3727,"close":21.97,"high":22.69,"low":21.94,"open":22.62,"volume":45678125},{"timestamp":1374499800,"date":"2013-07-22","index":3728,"close":22.02,"high":22.08,"low":21.84,"open":22.06,"volume":37008338},{"timestamp":1374586200,"date":"2013-07-23","index":3729,"close":21.73,"high":22.08,"low":21.68,"open":22.05,"volume":26183282},{"timestamp":1374672600,"date":"2013-07-24","index":3730,"close":21.93,"high":22.04,"low":21.72,"open":21.72,"volume":36824674},{"timestamp":1374759000,"date":"2013-07-25","index":3731,"close":21.68,"high":21.98,"low":21.6,"open":21.89,"volume":24117588},{"timestamp":1374845400,"date":"2013-07-26","index":3732,"close":21.99,"high":22.06,"low":21.43,"open":21.64,"volume":30194208},{"timestamp":1375104600,"date":"2013-07-29","index":3733,"close":21.73,"high":22.11,"low":21.68,"open":21.93,"volume":17808120},{"timestamp":1375191000,"date":"2013-07-30","index":3734,"close":21.88,"high":21.93,"low":21.72,"open":21.88,"volume":18566064},{"timestamp":1375277400,"date":"2013-07-31","index":3735,"close":21.76,"high":21.96,"low":21.63,"open":21.96,"volume":18370994},{"timestamp":1375363800,"date":"2013-08-01","index":3736,"close":22.06,"high":22.07,"low":21.8,"open":21.94,"volume":19255104}]},{"date":"2013-04-17","estimated":0.62,"reported":0.63,"pre":[{"timestamp":1364995800,"date":"2013-04-03","index":3652,"close":23.36,"high":23.57,"low":23.28,"open":23.49,"volume":27315446},{"timestamp":1365082200,"date":"2013-04-04","index":3653,"close":23.48,"high":23.51,"low":23.19,"open":23.29,"volume":14034557},{"timestamp":1365168600,"date":"2013-04-05","index":3654,"close":23.37,"high":23.4,"low":22.94,"open":23.03,"volume":17193449},{"timestamp":1365427800,"date":"2013-04-08","index":3655,"close":23.51,"high":23.92,"low":23.27,"open":23.32,"volume":24205738},{"timestamp":1365514200,"date":"2013-04-09","index":3656,"close":23.6,"high":23.76,"low":23.28,"open":23.33,"volume":14883739},{"timestamp":1365600600,"date":"2013-04-10","index":3657,"close":24.12,"high":24.23,"low":23.69,"open":23.71,"volume":19011089},{"timestamp":1365687000,"date":"2013-04-11","index":3658,"close":24.32,"high":24.43,"low":24.08,"open":24.17,"volume":17323891},{"timestamp":1365773400,"date":"2013-04-12","index":3659,"close":24.12,"high":24.37,"low":23.91,"open":24.37,"volume":15005390},{"timestamp":1366032600,"date":"2013-04-15","index":3660,"close":23.5,"high":24.19,"low":23.44,"open":23.98,"volume":21854210},{"timestamp":1366119000,"date":"2013-04-16","index":3661,"close":23.99,"high":24.05,"low":23.57,"open":23.65,"volume":20503930},{"timestamp":1366205400,"date":"2013-04-17","index":3662,"close":23.61,"high":23.92,"low":23.42,"open":23.78,"volume":34952386}],"post":[{"timestamp":1366291800,"date":"2013-04-18","index":3663,"close":22.23,"high":22.83,"low":22.19,"open":22.66,"volume":60248470},{"timestamp":1366378200,"date":"2013-04-19","index":3664,"close":22.05,"high":22.41,"low":21.84,"open":22.21,"volume":37065600},{"timestamp":1366637400,"date":"2013-04-22","index":3665,"close":21.73,"high":22.02,"low":21.53,"open":21.94,"volume":32696611},{"timestamp":1366723800,"date":"2013-04-23","index":3666,"close":22.09,"high":22.21,"low":21.82,"open":21.87,"volume":30124354},{"timestamp":1366810200,"date":"2013-04-24","index":3667,"close":22.29,"high":22.45,"low":22.15,"open":22.31,"volume":24300778},{"timestamp":1366896600,"date":"2013-04-25","index":3668,"close":22.04,"high":22.46,"low":21.91,"open":22.44,"volume":27269827},{"timestamp":1366983000,"date":"2013-04-26","index":3669,"close":22.11,"high":22.25,"low":21.84,"open":22.05,"volume":25215062},{"timestamp":1367242200,"date":"2013-04-29","index":3670,"close":22.24,"high":22.3,"low":21.97,"open":22.14,"volume":17039009},{"timestamp":1367328600,"date":"2013-04-30","index":3671,"close":22.05,"high":22.37,"low":21.94,"open":22.17,"volume":21519194},{"timestamp":1367415000,"date":"2013-05-01","index":3672,"close":22.05,"high":22.25,"low":21.85,"open":22.05,"volume":18811267},{"timestamp":1367501400,"date":"2013-05-02","index":3673,"close":22.54,"high":22.6,"low":21.9,"open":22.06,"volume":23486998}]},{"date":"2013-01-16","estimated":0.69,"reported":0.7,"pre":[{"timestamp":1357137000,"date":"2013-01-02","index":3590,"close":22.55,"high":22.6,"low":21.9,"open":22.05,"volume":32786186},{"timestamp":1357223400,"date":"2013-01-03","index":3591,"close":22.07,"high":22.58,"low":21.95,"open":22.51,"volume":25735406},{"timestamp":1357309800,"date":"2013-01-04","index":3592,"close":22.21,"high":22.36,"low":21.98,"open":22.08,"volume":15411449},{"timestamp":1357569000,"date":"2013-01-07","index":3593,"close":22.52,"high":22.55,"low":21.91,"open":22.11,"volume":24200986},{"timestamp":1357655400,"date":"2013-01-08","index":3594,"close":22.17,"high":22.81,"low":22.1,"open":22.46,"volume":27391003},{"timestamp":1357741800,"date":"2013-01-09","index":3595,"close":22.21,"high":22.48,"low":22.07,"open":22.23,"volume":19245362},{"timestamp":1357828200,"date":"2013-01-10","index":3596,"close":22.31,"high":22.52,"low":22.07,"open":22.45,"volume":17419169},{"timestamp":1357914600,"date":"2013-01-11","index":3597,"close":22.6,"high":22.66,"low":22.33,"open":22.37,"volume":27193795},{"timestamp":1358173800,"date":"2013-01-14","index":3598,"close":22.38,"high":22.59,"low":22.23,"open":22.55,"volume":25185838},{"timestamp":1358260200,"date":"2013-01-15","index":3599,"close":22.1,"high":22.5,"low":22.04,"open":22.39,"volume":22867574},{"timestamp":1358346600,"date":"2013-01-16","index":3600,"close":22.26,"high":22.5,"low":21.84,"open":22.28,"volume":52873366}],"post":[{"timestamp":1358433000,"date":"2013-01-17","index":3601,"close":22.8,"high":23.1,"low":22.62,"open":22.78,"volume":58113634},{"timestamp":1358519400,"date":"2013-01-18","index":3602,"close":22.82,"high":22.94,"low":22.6,"open":22.8,"volume":25087471},{"timestamp":1358865000,"date":"2013-01-22","index":3603,"close":22.46,"high":22.86,"low":22.33,"open":22.79,"volume":25371403},{"timestamp":1358951400,"date":"2013-01-23","index":3604,"close":22.47,"high":22.74,"low":22.45,"open":22.47,"volume":21471437},{"timestamp":1359037800,"date":"2013-01-24","index":3605,"close":23.23,"high":23.29,"low":22.55,"open":22.55,"volume":30296851},{"timestamp":1359124200,"date":"2013-01-25","index":3606,"close":23.79,"high":23.85,"low":23.54,"open":23.57,"volume":31672555},{"timestamp":1359383400,"date":"2013-01-28","index":3607,"close":23.55,"high":23.71,"low":23.46,"open":23.65,"volume":18714326},{"timestamp":1359469800,"date":"2013-01-29","index":3608,"close":23.43,"high":23.5,"low":23.27,"open":23.43,"volume":16720387},{"timestamp":1359556200,"date":"2013-01-30","index":3609,"close":23.48,"high":23.78,"low":23.37,"open":23.56,"volume":16582817},{"timestamp":1359642600,"date":"2013-01-31","index":3610,"close":23.56,"high":23.68,"low":23.28,"open":23.3,"volume":18880646},{"timestamp":1359729000,"date":"2013-02-01","index":3611,"close":24.08,"high":24.1,"low":23.62,"open":23.74,"volume":20128046}]},{"date":"2012-10-17","estimated":0.54,"reported":0.55,"pre":[{"timestamp":1349271000,"date":"2012-10-03","index":3530,"close":20.45,"high":20.49,"low":20.27,"open":20.48,"volume":21079159},{"timestamp":1349357400,"date":"2012-10-04","index":3531,"close":20.83,"high":21.14,"low":20.75,"open":20.92,"volume":25680283},{"timestamp":1349443800,"date":"2012-10-05","index":3532,"close":20.51,"high":21.06,"low":20.43,"open":20.98,"volume":16958225},{"timestamp":1349703000,"date":"2012-10-08","index":3533,"close":20.17,"high":20.56,"low":19.98,"open":20.34,"volume":24718003},{"timestamp":1349789400,"date":"2012-10-09","index":3534,"close":19.45,"high":20.2,"low":19.41,"open":20.16,"volume":34466731},{"timestamp":1349875800,"date":"2012-10-10","index":3535,"close":19.68,"high":19.76,"low":19.44,"open":19.53,"volume":27346334},{"timestamp":1349962200,"date":"2012-10-11","index":3536,"close":19.99,"high":20.05,"low":19.74,"open":19.89,"volume":26069947},{"timestamp":1350048600,"date":"2012-10-12","index":3537,"close":20.14,"high":20.23,"low":20,"open":20.04,"volume":18049997},{"timestamp":1350307800,"date":"2012-10-15","index":3538,"close":19.95,"high":20.23,"low":19.47,"open":20.11,"volume":36000914},{"timestamp":1350394200,"date":"2012-10-16","index":3539,"close":20.3,"high":20.4,"low":19.89,"open":20.06,"volume":22164278},{"timestamp":1350480600,"date":"2012-10-17","index":3540,"close":20.29,"high":20.49,"low":20.12,"open":20.4,"volume":43263634}],"post":[{"timestamp":1350567000,"date":"2012-10-18","index":3541,"close":21.39,"high":21.44,"low":20.36,"open":20.38,"volume":83018628},{"timestamp":1350653400,"date":"2012-10-19","index":3542,"close":21.03,"high":21.38,"low":20.86,"open":21.34,"volume":47050027},{"timestamp":1350912600,"date":"2012-10-22","index":3543,"close":21.11,"high":21.28,"low":20.96,"open":21.01,"volume":22625460},{"timestamp":1350999000,"date":"2012-10-23","index":3544,"close":20.77,"high":21.24,"low":20.71,"open":20.92,"volume":24657890},{"timestamp":1351085400,"date":"2012-10-24","index":3545,"close":20.57,"high":20.87,"low":20.34,"open":20.82,"volume":26714794},{"timestamp":1351171800,"date":"2012-10-25","index":3546,"close":20.35,"high":20.78,"low":20.33,"open":20.71,"volume":17602834},{"timestamp":1351258200,"date":"2012-10-26","index":3547,"close":20.84,"high":20.95,"low":20.29,"open":20.35,"volume":25827358},{"timestamp":1351690200,"date":"2012-10-31","index":3548,"close":20.31,"high":20.84,"low":20.25,"open":20.82,"volume":37708070},{"timestamp":1351776600,"date":"2012-11-01","index":3549,"close":20.72,"high":20.82,"low":20.26,"open":20.39,"volume":18710050},{"timestamp":1351863000,"date":"2012-11-02","index":3550,"close":20.49,"high":20.87,"low":20.49,"open":20.78,"volume":19390298},{"timestamp":1352125800,"date":"2012-11-05","index":3551,"close":20.77,"high":20.81,"low":20.37,"open":20.53,"volume":12751992}]},{"date":"2012-07-18","estimated":0.55,"reported":0.56,"pre":[{"timestamp":1341322200,"date":"2012-07-03","index":3466,"close":17.34,"high":17.5,"low":17.26,"open":17.38,"volume":11715818},{"timestamp":1341495000,"date":"2012-07-05","index":3467,"close":17.23,"high":17.43,"low":17.13,"open":17.38,"volume":18255758},{"timestamp":1341581400,"date":"2012-07-06","index":3468,"close":17.01,"high":17.21,"low":16.81,"open":17.16,"volume":20564042},{"timestamp":1341840600,"date":"2012-07-09","index":3469,"close":17.12,"high":17.17,"low":16.95,"open":17.05,"volume":22476485},{"timestamp":1341927000,"date":"2012-07-10","index":3470,"close":16.7,"high":17.34,"low":16.51,"open":17.27,"volume":28990051},{"timestamp":1342013400,"date":"2012-07-11","index":3471,"close":16.47,"high":16.7,"low":16.28,"open":16.7,"volume":22641142},{"timestamp":1342099800,"date":"2012-07-12","index":3472,"close":16.54,"high":16.62,"low":16.21,"open":16.33,"volume":23411678},{"timestamp":1342186200,"date":"2012-07-13","index":3473,"close":16.81,"high":16.87,"low":16.49,"open":16.57,"volume":16434079},{"timestamp":1342445400,"date":"2012-07-16","index":3474,"close":16.25,"high":16.72,"low":16.2,"open":16.72,"volume":31791593},{"timestamp":1342531800,"date":"2012-07-17","index":3475,"close":16.44,"high":16.6,"low":16.02,"open":16.44,"volume":27793498},{"timestamp":1342618200,"date":"2012-07-18","index":3476,"close":17.03,"high":17.09,"low":16.44,"open":16.51,"volume":44456386}],"post":[{"timestamp":1342704600,"date":"2012-07-19","index":3477,"close":18.5,"high":18.7,"low":18.2,"open":18.52,"volume":83817677},{"timestamp":1342791000,"date":"2012-07-20","index":3478,"close":18.88,"high":19.14,"low":18.39,"open":18.43,"volume":53364010},{"timestamp":1343050200,"date":"2012-07-23","index":3479,"close":18.62,"high":18.7,"low":18.02,"open":18.42,"volume":42311095},{"timestamp":1343136600,"date":"2012-07-24","index":3480,"close":18.32,"high":18.79,"low":18.16,"open":18.56,"volume":25864423},{"timestamp":1343223000,"date":"2012-07-25","index":3481,"close":18.18,"high":18.45,"low":18.02,"open":18.31,"volume":24536952},{"timestamp":1343309400,"date":"2012-07-26","index":3482,"close":18.43,"high":18.64,"low":18.22,"open":18.48,"volume":25014766},{"timestamp":1343395800,"date":"2012-07-27","index":3483,"close":19.03,"high":19.14,"low":18.48,"open":18.52,"volume":34202758},{"timestamp":1343655000,"date":"2012-07-30","index":3484,"close":19.19,"high":19.42,"low":18.94,"open":18.98,"volume":31003711},{"timestamp":1343741400,"date":"2012-07-31","index":3485,"close":18.64,"high":19.13,"low":18.63,"open":19.12,"volume":27016546},{"timestamp":1343827800,"date":"2012-08-01","index":3486,"close":18.47,"high":18.88,"low":18.4,"open":18.81,"volume":17677915},{"timestamp":1343914200,"date":"2012-08-02","index":3487,"close":18.42,"high":18.8,"low":18.21,"open":18.27,"volume":20538144}]},{"date":"2012-04-18","estimated":0.52,"reported":0.55,"pre":[{"timestamp":1333459800,"date":"2012-04-03","index":3403,"close":15.42,"high":15.51,"low":15.28,"open":15.33,"volume":27946750},{"timestamp":1333546200,"date":"2012-04-04","index":3404,"close":15.04,"high":15.28,"low":14.94,"open":15.27,"volume":28790705},{"timestamp":1333632600,"date":"2012-04-05","index":3405,"close":14.99,"high":15.1,"low":14.88,"open":14.96,"volume":19584418},{"timestamp":1333978200,"date":"2012-04-09","index":3406,"close":15.28,"high":15.35,"low":14.92,"open":14.95,"volume":25470958},{"timestamp":1334064600,"date":"2012-04-10","index":3407,"close":14.93,"high":15.43,"low":14.86,"open":15.21,"volume":27880459},{"timestamp":1334151000,"date":"2012-04-11","index":3408,"close":15.05,"high":15.23,"low":15,"open":15.08,"volume":18425405},{"timestamp":1334237400,"date":"2012-04-12","index":3409,"close":15.35,"high":15.45,"low":15.1,"open":15.11,"volume":16483025},{"timestamp":1334323800,"date":"2012-04-13","index":3410,"close":15.2,"high":15.36,"low":15.15,"open":15.29,"volume":17171352},{"timestamp":1334583000,"date":"2012-04-16","index":3411,"close":14.94,"high":15.3,"low":14.91,"open":15.26,"volume":21971585},{"timestamp":1334669400,"date":"2012-04-17","index":3412,"close":15.19,"high":15.29,"low":15.04,"open":15.04,"volume":20311236},{"timestamp":1334755800,"date":"2012-04-18","index":3413,"close":15.1,"high":15.27,"low":14.94,"open":15.21,"volume":28578766}],"post":[{"timestamp":1334842200,"date":"2012-04-19","index":3414,"close":17.1,"high":17.61,"low":16.43,"open":16.47,"volume":144036209},{"timestamp":1334928600,"date":"2012-04-20","index":3415,"close":16.96,"high":17.21,"low":16.94,"open":17.09,"volume":38995625},{"timestamp":1335187800,"date":"2012-04-23","index":3416,"close":16.69,"high":16.79,"low":16.54,"open":16.58,"volume":37873678},{"timestamp":1335274200,"date":"2012-04-24","index":3417,"close":16.54,"high":16.83,"low":16.45,"open":16.64,"volume":27413100},{"timestamp":1335360600,"date":"2012-04-25","index":3418,"close":16.78,"high":17.02,"low":16.5,"open":16.67,"volume":25086283},{"timestamp":1335447000,"date":"2012-04-26","index":3419,"close":17.28,"high":17.36,"low":16.84,"open":16.92,"volume":44480858},{"timestamp":1335533400,"date":"2012-04-27","index":3420,"close":17.35,"high":17.5,"low":17.12,"open":17.48,"volume":25437931},{"timestamp":1335792600,"date":"2012-04-30","index":3421,"close":17.26,"high":17.66,"low":17.2,"open":17.41,"volume":43385522},{"timestamp":1335879000,"date":"2012-05-01","index":3422,"close":17.15,"high":17.43,"low":17.13,"open":17.13,"volume":28853431},{"timestamp":1335965400,"date":"2012-05-02","index":3423,"close":17.32,"high":17.36,"low":16.98,"open":17.07,"volume":20670250},{"timestamp":1336051800,"date":"2012-05-03","index":3424,"close":16.99,"high":17.31,"low":16.84,"open":17.27,"volume":23912302}]},{"date":"2012-01-18","estimated":0.57,"reported":0.6,"pre":[{"timestamp":1325601000,"date":"2012-01-03","index":3340,"close":13.19,"high":13.26,"low":12.95,"open":12.98,"volume":25156850},{"timestamp":1325687400,"date":"2012-01-04","index":3341,"close":12.69,"high":12.88,"low":12.44,"open":12.87,"volume":78181092},{"timestamp":1325773800,"date":"2012-01-05","index":3342,"close":12.93,"high":12.94,"low":12.62,"open":12.71,"volume":31470358},{"timestamp":1325860200,"date":"2012-01-06","index":3343,"close":12.89,"high":13.02,"low":12.87,"open":12.91,"volume":17417506},{"timestamp":1326119400,"date":"2012-01-09","index":3344,"close":12.84,"high":13.08,"low":12.7,"open":13.05,"volume":18989230},{"timestamp":1326205800,"date":"2012-01-10","index":3345,"close":13.13,"high":13.19,"low":12.96,"open":13.03,"volume":22115808},{"timestamp":1326292200,"date":"2012-01-11","index":3346,"close":13.27,"high":13.43,"low":13.19,"open":13.19,"volume":22324421},{"timestamp":1326378600,"date":"2012-01-12","index":3347,"close":13.29,"high":13.47,"low":13.19,"open":13.36,"volume":20653855},{"timestamp":1326465000,"date":"2012-01-13","index":3348,"close":12.89,"high":13.28,"low":12.86,"open":13.24,"volume":29121444},{"timestamp":1326810600,"date":"2012-01-17","index":3349,"close":12.85,"high":13.15,"low":12.75,"open":13.11,"volume":34327973},{"timestamp":1326897000,"date":"2012-01-18","index":3350,"close":12.77,"high":12.8,"low":12.58,"open":12.67,"volume":74910528}],"post":[{"timestamp":1326983400,"date":"2012-01-19","index":3351,"close":13.26,"high":13.44,"low":13.05,"open":13.17,"volume":58984438},{"timestamp":1327069800,"date":"2012-01-20","index":3352,"close":13.44,"high":13.45,"low":13.19,"open":13.26,"volume":31011790},{"timestamp":1327329000,"date":"2012-01-23","index":3353,"close":13.46,"high":13.66,"low":13.35,"open":13.36,"volume":28466143},{"timestamp":1327415400,"date":"2012-01-24","index":3354,"close":13.45,"high":13.57,"low":13.35,"open":13.35,"volume":17023090},{"timestamp":1327501800,"date":"2012-01-25","index":3355,"close":13.44,"high":13.5,"low":13.27,"open":13.37,"volume":18704822},{"timestamp":1327588200,"date":"2012-01-26","index":3356,"close":13.35,"high":13.59,"low":13.24,"open":13.5,"volume":15765473},{"timestamp":1327674600,"date":"2012-01-27","index":3357,"close":13.4,"high":13.48,"low":13.24,"open":13.32,"volume":17279460},{"timestamp":1327933800,"date":"2012-01-30","index":3358,"close":13.29,"high":13.38,"low":13.24,"open":13.28,"volume":19482250},{"timestamp":1328020200,"date":"2012-01-31","index":3359,"close":13.3,"high":13.43,"low":13.19,"open":13.36,"volume":17936662},{"timestamp":1328106600,"date":"2012-02-01","index":3360,"close":13.55,"high":13.68,"low":13.36,"open":13.43,"volume":27540691},{"timestamp":1328193000,"date":"2012-02-02","index":3361,"close":13.76,"high":13.8,"low":13.49,"open":13.55,"volume":26349127}]},{"date":"2011-10-19","estimated":0.48,"reported":0.48,"pre":[{"timestamp":1317821400,"date":"2011-10-05","index":3279,"close":12.85,"high":12.95,"low":12.15,"open":12.41,"volume":36855324},{"timestamp":1317907800,"date":"2011-10-06","index":3280,"close":13.23,"high":13.24,"low":12.66,"open":12.87,"volume":34597411},{"timestamp":1317994200,"date":"2011-10-07","index":3281,"close":13.08,"high":13.27,"low":12.94,"open":13.17,"volume":31854557},{"timestamp":1318253400,"date":"2011-10-10","index":3282,"close":13.59,"high":13.65,"low":13.22,"open":13.34,"volume":17035445},{"timestamp":1318339800,"date":"2011-10-11","index":3283,"close":13.82,"high":13.91,"low":13.46,"open":13.47,"volume":24420053},{"timestamp":1318426200,"date":"2011-10-12","index":3284,"close":13.78,"high":14.17,"low":13.77,"open":13.99,"volume":33205788},{"timestamp":1318512600,"date":"2011-10-13","index":3285,"close":13.78,"high":13.83,"low":13.46,"open":13.71,"volume":28616544},{"timestamp":1318599000,"date":"2011-10-14","index":3286,"close":14.18,"high":14.26,"low":13.98,"open":14,"volume":30803177},{"timestamp":1318858200,"date":"2011-10-17","index":3287,"close":13.98,"high":14.14,"low":13.91,"open":14.13,"volume":26487886},{"timestamp":1318944600,"date":"2011-10-18","index":3288,"close":14.26,"high":14.37,"low":13.67,"open":14.04,"volume":29880814},{"timestamp":1319031000,"date":"2011-10-19","index":3289,"close":13.96,"high":14.49,"low":13.84,"open":14.25,"volume":45151603}],"post":[{"timestamp":1319117400,"date":"2011-10-20","index":3290,"close":13.53,"high":13.65,"low":12.9,"open":13.4,"volume":61238549},{"timestamp":1319203800,"date":"2011-10-21","index":3291,"close":13.52,"high":13.71,"low":13.41,"open":13.69,"volume":30860201},{"timestamp":1319463000,"date":"2011-10-24","index":3292,"close":13.62,"high":13.72,"low":13.32,"open":13.46,"volume":25372829},{"timestamp":1319549400,"date":"2011-10-25","index":3293,"close":13.33,"high":13.77,"low":13.3,"open":13.61,"volume":24712538},{"timestamp":1319635800,"date":"2011-10-26","index":3294,"close":13.08,"high":13.58,"low":12.9,"open":13.44,"volume":30035016},{"timestamp":1319722200,"date":"2011-10-27","index":3295,"close":13.59,"high":13.7,"low":13.38,"open":13.47,"volume":30768962},{"timestamp":1319808600,"date":"2011-10-28","index":3296,"close":13.99,"high":14.02,"low":13.47,"open":13.48,"volume":28338077},{"timestamp":1320067800,"date":"2011-10-31","index":3297,"close":13.4,"high":13.79,"low":13.38,"open":13.79,"volume":30198960},{"timestamp":1320154200,"date":"2011-11-01","index":3298,"close":13,"high":13.3,"low":12.92,"open":12.95,"volume":37817604},{"timestamp":1320240600,"date":"2011-11-02","index":3299,"close":13.38,"high":13.44,"low":13.16,"open":13.16,"volume":28238285},{"timestamp":1320327000,"date":"2011-11-03","index":3300,"close":13.91,"high":13.93,"low":13.44,"open":13.48,"volume":28224029}]},{"date":"2011-07-20","estimated":0.46,"reported":0.48,"pre":[{"timestamp":1309959000,"date":"2011-07-06","index":3215,"close":13.86,"high":13.93,"low":13.62,"open":13.74,"volume":23466564},{"timestamp":1310045400,"date":"2011-07-07","index":3216,"close":14.03,"high":14.14,"low":13.91,"open":13.93,"volume":26466739},{"timestamp":1310131800,"date":"2011-07-08","index":3217,"close":14.07,"high":14.07,"low":13.82,"open":13.87,"volume":19914206},{"timestamp":1310391000,"date":"2011-07-11","index":3218,"close":13.85,"high":14.34,"low":13.77,"open":13.93,"volume":37079381},{"timestamp":1310477400,"date":"2011-07-12","index":3219,"close":13.58,"high":14.1,"low":13.52,"open":13.99,"volume":33327677},{"timestamp":1310563800,"date":"2011-07-13","index":3220,"close":13.63,"high":13.8,"low":13.49,"open":13.64,"volume":27751918},{"timestamp":1310650200,"date":"2011-07-14","index":3221,"close":13.55,"high":13.8,"low":13.43,"open":13.6,"volume":25996054},{"timestamp":1310736600,"date":"2011-07-15","index":3222,"close":13.81,"high":13.9,"low":13.61,"open":13.69,"volume":37987963},{"timestamp":1310995800,"date":"2011-07-18","index":3223,"close":13.76,"high":13.99,"low":13.62,"open":13.81,"volume":24605856},{"timestamp":1311082200,"date":"2011-07-19","index":3224,"close":14.21,"high":14.34,"low":13.79,"open":13.92,"volume":43038864},{"timestamp":1311168600,"date":"2011-07-20","index":3225,"close":13.96,"high":14.39,"low":13.88,"open":14.31,"volume":54494035}],"post":[{"timestamp":1311255000,"date":"2011-07-21","index":3226,"close":14.07,"high":14.73,"low":14.03,"open":14.21,"volume":63119628},{"timestamp":1311341400,"date":"2011-07-22","index":3227,"close":14.1,"high":14.16,"low":13.94,"open":14.1,"volume":23491750},{"timestamp":1311600600,"date":"2011-07-25","index":3228,"close":14.23,"high":14.31,"low":13.83,"open":13.87,"volume":24703747},{"timestamp":1311687000,"date":"2011-07-26","index":3229,"close":14.49,"high":14.52,"low":14.24,"open":14.28,"volume":29158272},{"timestamp":1311773400,"date":"2011-07-27","index":3230,"close":14.04,"high":14.39,"low":14.02,"open":14.38,"volume":28122336},{"timestamp":1311859800,"date":"2011-07-28","index":3231,"close":14.04,"high":14.22,"low":13.91,"open":13.99,"volume":17935474},{"timestamp":1311946200,"date":"2011-07-29","index":3232,"close":13.78,"high":14.09,"low":13.77,"open":13.94,"volume":25270423},{"timestamp":1312205400,"date":"2011-08-01","index":3233,"close":13.9,"high":14.04,"low":13.6,"open":13.94,"volume":28607278},{"timestamp":1312291800,"date":"2011-08-02","index":3234,"close":13.36,"high":13.85,"low":13.35,"open":13.78,"volume":35511221},{"timestamp":1312378200,"date":"2011-08-03","index":3235,"close":13.57,"high":13.7,"low":12.99,"open":13.37,"volume":41387782},{"timestamp":1312464600,"date":"2011-08-04","index":3236,"close":12.64,"high":13.38,"low":12.64,"open":13.32,"volume":57978914}]},{"date":"2011-04-27","estimated":0.46,"reported":0.47,"pre":[{"timestamp":1302615000,"date":"2011-04-12","index":3157,"close":12.92,"high":13.2,"low":12.88,"open":12.98,"volume":17424396},{"timestamp":1302701400,"date":"2011-04-13","index":3158,"close":12.91,"high":13.06,"low":12.8,"open":13.01,"volume":17935474},{"timestamp":1302787800,"date":"2011-04-14","index":3159,"close":12.98,"high":13.02,"low":12.71,"open":12.88,"volume":18985666},{"timestamp":1302874200,"date":"2011-04-15","index":3160,"close":13.3,"high":13.35,"low":12.93,"open":12.98,"volume":28271786},{"timestamp":1303133400,"date":"2011-04-18","index":3161,"close":13.11,"high":13.16,"low":12.81,"open":13.13,"volume":20319314},{"timestamp":1303219800,"date":"2011-04-19","index":3162,"close":13.11,"high":13.14,"low":12.95,"open":13.1,"volume":14595530},{"timestamp":1303306200,"date":"2011-04-20","index":3163,"close":13.37,"high":13.56,"low":13.21,"open":13.3,"volume":16564997},{"timestamp":1303392600,"date":"2011-04-21","index":3164,"close":13.45,"high":13.47,"low":13.31,"open":13.39,"volume":19924186},{"timestamp":1303738200,"date":"2011-04-25","index":3165,"close":13.87,"high":13.87,"low":13.57,"open":13.65,"volume":22101077},{"timestamp":1303824600,"date":"2011-04-26","index":3166,"close":13.92,"high":14.06,"low":13.81,"open":14,"volume":24235200},{"timestamp":1303911000,"date":"2011-04-27","index":3167,"close":14.32,"high":14.41,"low":13.92,"open":13.99,"volume":40305989}],"post":[{"timestamp":1303997400,"date":"2011-04-28","index":3168,"close":14.31,"high":14.58,"low":13.97,"open":14.53,"volume":44906400},{"timestamp":1304083800,"date":"2011-04-29","index":3169,"close":14.47,"high":14.52,"low":14.31,"open":14.36,"volume":29273746},{"timestamp":1304343000,"date":"2011-05-02","index":3170,"close":14.16,"high":14.47,"low":14.14,"open":14.19,"volume":22699829},{"timestamp":1304429400,"date":"2011-05-03","index":3171,"close":14.12,"high":14.3,"low":14,"open":14.12,"volume":13769395},{"timestamp":1304515800,"date":"2011-05-04","index":3172,"close":13.89,"high":14.08,"low":13.75,"open":14.04,"volume":21584059},{"timestamp":1304602200,"date":"2011-05-05","index":3173,"close":13.75,"high":14.03,"low":13.66,"open":13.76,"volume":18519257},{"timestamp":1304688600,"date":"2011-05-06","index":3174,"close":13.77,"high":14.06,"low":13.54,"open":13.89,"volume":26114141},{"timestamp":1304947800,"date":"2011-05-09","index":3175,"close":13.94,"high":14.02,"low":13.62,"open":13.71,"volume":18237226},{"timestamp":1305034200,"date":"2011-05-10","index":3176,"close":14.28,"high":14.47,"low":14.15,"open":14.31,"volume":34595986},{"timestamp":1305120600,"date":"2011-05-11","index":3177,"close":14.02,"high":14.31,"low":13.95,"open":14.15,"volume":24948000},{"timestamp":1305207000,"date":"2011-05-12","index":3178,"close":14.13,"high":14.2,"low":13.87,"open":14,"volume":19720800}]},{"date":"2011-01-19","estimated":0.47,"reported":0.52,"pre":[{"timestamp":1294151400,"date":"2011-01-04","index":3089,"close":11.98,"high":12.34,"low":11.97,"open":12.15,"volume":28034662},{"timestamp":1294237800,"date":"2011-01-05","index":3090,"close":12.09,"high":12.14,"low":11.92,"open":11.95,"volume":15881184},{"timestamp":1294324200,"date":"2011-01-06","index":3091,"close":11.96,"high":12.16,"low":11.91,"open":12.13,"volume":17462174},{"timestamp":1294410600,"date":"2011-01-07","index":3092,"close":11.66,"high":12.03,"low":11.46,"open":12.01,"volume":43036013},{"timestamp":1294669800,"date":"2011-01-10","index":3093,"close":11.89,"high":11.91,"low":11.57,"open":11.63,"volume":27017258},{"timestamp":1294756200,"date":"2011-01-11","index":3094,"close":11.94,"high":12,"low":11.82,"open":11.94,"volume":23371286},{"timestamp":1294842600,"date":"2011-01-12","index":3095,"close":12.13,"high":12.13,"low":11.91,"open":11.99,"volume":24041318},{"timestamp":1294929000,"date":"2011-01-13","index":3096,"close":12.08,"high":12.17,"low":11.99,"open":12.16,"volume":20709216},{"timestamp":1295015400,"date":"2011-01-14","index":3097,"close":12.28,"high":12.29,"low":11.96,"open":12.07,"volume":19872864},{"timestamp":1295361000,"date":"2011-01-18","index":3098,"close":12.39,"high":12.44,"low":12.23,"open":12.3,"volume":28438106},{"timestamp":1295447400,"date":"2011-01-19","index":3099,"close":12.25,"high":12.53,"low":12.15,"open":12.4,"volume":55426140}],"post":[{"timestamp":1295533800,"date":"2011-01-20","index":3100,"close":12.95,"high":13.04,"low":12.56,"open":12.66,"volume":66196786},{"timestamp":1295620200,"date":"2011-01-21","index":3101,"close":12.63,"high":13.01,"low":12.6,"open":12.94,"volume":35683481},{"timestamp":1295879400,"date":"2011-01-24","index":3102,"close":12.84,"high":12.87,"low":12.61,"open":12.62,"volume":30378110},{"timestamp":1295965800,"date":"2011-01-25","index":3103,"close":13.01,"high":13.02,"low":12.65,"open":12.73,"volume":35390045},{"timestamp":1296052200,"date":"2011-01-26","index":3104,"close":13.07,"high":13.11,"low":12.74,"open":12.94,"volume":31096375},{"timestamp":1296138600,"date":"2011-01-27","index":3105,"close":13.03,"high":13.13,"low":12.86,"open":13.05,"volume":19948421},{"timestamp":1296225000,"date":"2011-01-28","index":3106,"close":12.76,"high":13.13,"low":12.66,"open":12.98,"volume":30318948},{"timestamp":1296484200,"date":"2011-01-31","index":3107,"close":12.78,"high":12.84,"low":12.5,"open":12.74,"volume":24993857},{"timestamp":1296570600,"date":"2011-02-01","index":3108,"close":13.32,"high":13.38,"low":12.85,"open":12.88,"volume":34407806},{"timestamp":1296657000,"date":"2011-02-02","index":3109,"close":13.42,"high":13.52,"low":13.2,"open":13.26,"volume":30349836},{"timestamp":1296743400,"date":"2011-02-03","index":3110,"close":13.49,"high":13.64,"low":13.37,"open":13.38,"volume":29030681}]},{"date":"2010-10-20","estimated":0.37,"reported":0.4,"pre":[{"timestamp":1286371800,"date":"2010-10-06","index":3027,"close":10.29,"high":10.43,"low":10.21,"open":10.38,"volume":28247789},{"timestamp":1286458200,"date":"2010-10-07","index":3028,"close":10.42,"high":10.47,"low":10.29,"open":10.34,"volume":23731963},{"timestamp":1286544600,"date":"2010-10-08","index":3029,"close":10.36,"high":10.44,"low":10.23,"open":10.44,"volume":16913081},{"timestamp":1286803800,"date":"2010-10-11","index":3030,"close":10.22,"high":10.41,"low":10.19,"open":10.33,"volume":20996712},{"timestamp":1286890200,"date":"2010-10-12","index":3031,"close":10.29,"high":10.35,"low":10.13,"open":10.21,"volume":28933027},{"timestamp":1286976600,"date":"2010-10-13","index":3032,"close":10.47,"high":10.55,"low":10.29,"open":10.33,"volume":24066979},{"timestamp":1287063000,"date":"2010-10-14","index":3033,"close":10.64,"high":10.8,"low":10.52,"open":10.53,"volume":31913957},{"timestamp":1287149400,"date":"2010-10-15","index":3034,"close":10.81,"high":10.9,"low":10.73,"open":10.81,"volume":32847725},{"timestamp":1287408600,"date":"2010-10-18","index":3035,"close":10.82,"high":10.94,"low":10.71,"open":10.88,"volume":19326622},{"timestamp":1287495000,"date":"2010-10-19","index":3036,"close":10.74,"high":10.82,"low":10.58,"open":10.78,"volume":34246001},{"timestamp":1287581400,"date":"2010-10-20","index":3037,"close":10.8,"high":10.9,"low":10.73,"open":10.75,"volume":40215463}],"post":[{"timestamp":1287667800,"date":"2010-10-21","index":3038,"close":11.45,"high":11.97,"low":11.44,"open":11.56,"volume":126645314},{"timestamp":1287754200,"date":"2010-10-22","index":3039,"close":11.81,"high":11.82,"low":11.45,"open":11.47,"volume":45063454},{"timestamp":1288013400,"date":"2010-10-25","index":3040,"close":11.76,"high":11.82,"low":11.64,"open":11.65,"volume":43493630},{"timestamp":1288099800,"date":"2010-10-26","index":3041,"close":12.1,"high":12.3,"low":11.6,"open":11.61,"volume":63878047},{"timestamp":1288186200,"date":"2010-10-27","index":3042,"close":12.32,"high":12.35,"low":11.97,"open":12.02,"volume":57782419},{"timestamp":1288272600,"date":"2010-10-28","index":3043,"close":12.51,"high":12.54,"low":12.22,"open":12.37,"volume":45138060},{"timestamp":1288359000,"date":"2010-10-29","index":3044,"close":12.57,"high":12.58,"low":12.41,"open":12.44,"volume":32614164},{"timestamp":1288618200,"date":"2010-11-01","index":3045,"close":12.36,"high":12.6,"low":12.3,"open":12.4,"volume":33710450},{"timestamp":1288704600,"date":"2010-11-02","index":3046,"close":12.66,"high":12.75,"low":12.44,"open":12.44,"volume":42129569},{"timestamp":1288791000,"date":"2010-11-03","index":3047,"close":12.67,"high":12.69,"low":12.49,"open":12.61,"volume":37482113},{"timestamp":1288877400,"date":"2010-11-04","index":3048,"close":12.69,"high":12.82,"low":12.63,"open":12.77,"volume":36147276}]},{"date":"2010-07-21","estimated":0.38,"reported":0.4,"pre":[{"timestamp":1278509400,"date":"2010-07-07","index":2963,"close":8.34,"high":8.35,"low":8.06,"open":8.11,"volume":39326126},{"timestamp":1278595800,"date":"2010-07-08","index":2964,"close":8.37,"high":8.5,"low":8.27,"open":8.36,"volume":39107534},{"timestamp":1278682200,"date":"2010-07-09","index":2965,"close":8.54,"high":8.55,"low":8.3,"open":8.39,"volume":37884845},{"timestamp":1278941400,"date":"2010-07-12","index":2966,"close":8.51,"high":8.6,"low":8.44,"open":8.49,"volume":26193024},{"timestamp":1279027800,"date":"2010-07-13","index":2967,"close":8.84,"high":8.89,"low":8.61,"open":8.61,"volume":38047363},{"timestamp":1279114200,"date":"2010-07-14","index":2968,"close":8.88,"high":9.03,"low":8.71,"open":8.85,"volume":37201982},{"timestamp":1279200600,"date":"2010-07-15","index":2969,"close":8.85,"high":8.94,"low":8.7,"open":8.94,"volume":36449266},{"timestamp":1279287000,"date":"2010-07-16","index":2970,"close":8.46,"high":8.87,"low":8.44,"open":8.86,"volume":44357306},{"timestamp":1279546200,"date":"2010-07-19","index":2971,"close":8.59,"high":8.64,"low":8.47,"open":8.49,"volume":22989701},{"timestamp":1279632600,"date":"2010-07-20","index":2972,"close":8.75,"high":8.78,"low":8.38,"open":8.43,"volume":36816595},{"timestamp":1279719000,"date":"2010-07-21","index":2973,"close":8.49,"high":8.82,"low":8.43,"open":8.72,"volume":56822278}],"post":[{"timestamp":1279805400,"date":"2010-07-22","index":2974,"close":8.81,"high":9.07,"low":8.75,"open":8.88,"volume":59539946},{"timestamp":1279891800,"date":"2010-07-23","index":2975,"close":8.88,"high":8.88,"low":8.62,"open":8.77,"volume":30549658},{"timestamp":1280151000,"date":"2010-07-26","index":2976,"close":8.9,"high":8.9,"low":8.78,"open":8.83,"volume":18448452},{"timestamp":1280237400,"date":"2010-07-27","index":2977,"close":8.86,"high":8.97,"low":8.79,"open":8.96,"volume":21468586},{"timestamp":1280323800,"date":"2010-07-28","index":2978,"close":8.86,"high":8.88,"low":8.76,"open":8.81,"volume":21418690},{"timestamp":1280410200,"date":"2010-07-29","index":2979,"close":8.74,"high":8.92,"low":8.65,"open":8.85,"volume":28231632},{"timestamp":1280496600,"date":"2010-07-30","index":2980,"close":8.8,"high":8.9,"low":8.64,"open":8.69,"volume":24362554},{"timestamp":1280755800,"date":"2010-08-02","index":2981,"close":9.03,"high":9.08,"low":8.91,"open":8.96,"volume":24652663},{"timestamp":1280842200,"date":"2010-08-03","index":2982,"close":8.83,"high":9.05,"low":8.8,"open":9,"volume":29407277},{"timestamp":1280928600,"date":"2010-08-04","index":2983,"close":8.88,"high":8.93,"low":8.8,"open":8.85,"volume":29401812},{"timestamp":1281015000,"date":"2010-08-05","index":2984,"close":8.87,"high":8.88,"low":8.71,"open":8.84,"volume":18679637}]},{"date":"2010-04-21","estimated":0.41,"reported":0.42,"pre":[{"timestamp":1270647000,"date":"2010-04-07","index":2900,"close":11.3,"high":11.44,"low":11.22,"open":11.4,"volume":42066367},{"timestamp":1270733400,"date":"2010-04-08","index":2901,"close":11.14,"high":11.25,"low":11.01,"open":11.1,"volume":47572272},{"timestamp":1270819800,"date":"2010-04-09","index":2902,"close":11.17,"high":11.2,"low":11.06,"open":11.13,"volume":22662050},{"timestamp":1271079000,"date":"2010-04-12","index":2903,"close":11.21,"high":11.28,"low":11.16,"open":11.21,"volume":19034374},{"timestamp":1271165400,"date":"2010-04-13","index":2904,"close":11.21,"high":11.21,"low":11.05,"open":11.17,"volume":27536177},{"timestamp":1271251800,"date":"2010-04-14","index":2905,"close":11.38,"high":11.41,"low":11.24,"open":11.3,"volume":35021290},{"timestamp":1271338200,"date":"2010-04-15","index":2906,"close":11.36,"high":11.45,"low":11.33,"open":11.44,"volume":33489720},{"timestamp":1271424600,"date":"2010-04-16","index":2907,"close":11.08,"high":11.38,"low":11.04,"open":11.35,"volume":48457570},{"timestamp":1271683800,"date":"2010-04-19","index":2908,"close":11.08,"high":11.1,"low":10.84,"open":11.03,"volume":27368431},{"timestamp":1271770200,"date":"2010-04-20","index":2909,"close":11.11,"high":11.19,"low":11.04,"open":11.14,"volume":30383338},{"timestamp":1271856600,"date":"2010-04-21","index":2910,"close":11.06,"high":11.19,"low":10.9,"open":11.09,"volume":63975701}],"post":[{"timestamp":1271943000,"date":"2010-04-22","index":2911,"close":10.43,"high":10.44,"low":10.06,"open":10.29,"volume":134770284},{"timestamp":1272029400,"date":"2010-04-23","index":2912,"close":10.33,"high":10.45,"low":10.27,"open":10.42,"volume":61910957},{"timestamp":1272288600,"date":"2010-04-26","index":2913,"close":10.34,"high":10.43,"low":10.18,"open":10.28,"volume":52156051},{"timestamp":1272375000,"date":"2010-04-27","index":2914,"close":10,"high":10.31,"low":9.96,"open":10.27,"volume":62393998},{"timestamp":1272461400,"date":"2010-04-28","index":2915,"close":10.1,"high":10.12,"low":9.97,"open":10.06,"volume":39431858},{"timestamp":1272547800,"date":"2010-04-29","index":2916,"close":10.2,"high":10.23,"low":10,"open":10.1,"volume":39855974},{"timestamp":1272634200,"date":"2010-04-30","index":2917,"close":10.01,"high":10.25,"low":10,"open":10.16,"volume":36319774},{"timestamp":1272893400,"date":"2010-05-03","index":2918,"close":10.06,"high":10.14,"low":9.94,"open":9.95,"volume":25973957},{"timestamp":1272979800,"date":"2010-05-04","index":2919,"close":9.71,"high":9.79,"low":9.45,"open":9.77,"volume":88734096},{"timestamp":1273066200,"date":"2010-05-05","index":2920,"close":9.54,"high":9.79,"low":9.5,"open":9.71,"volume":61155151},{"timestamp":1273152600,"date":"2010-05-06","index":2921,"close":9.37,"high":9.74,"low":8.65,"open":9.51,"volume":71709343}]},{"date":"2010-01-20","estimated":0.4,"reported":0.44,"pre":[{"timestamp":1262701800,"date":"2010-01-05","index":2837,"close":9.95,"high":10.06,"low":9.89,"open":10.01,"volume":26683193},{"timestamp":1262788200,"date":"2010-01-06","index":2838,"close":9.89,"high":10.02,"low":9.87,"open":9.95,"volume":26368610},{"timestamp":1262874600,"date":"2010-01-07","index":2839,"close":9.78,"high":9.89,"low":9.75,"open":9.89,"volume":25220052},{"timestamp":1262961000,"date":"2010-01-08","index":2840,"close":9.89,"high":9.95,"low":9.72,"open":9.76,"volume":30484080},{"timestamp":1263220200,"date":"2010-01-11","index":2841,"close":9.87,"high":10,"low":9.79,"open":9.9,"volume":18331078},{"timestamp":1263306600,"date":"2010-01-12","index":2842,"close":9.76,"high":9.87,"low":9.66,"open":9.84,"volume":25572175},{"timestamp":1263393000,"date":"2010-01-13","index":2843,"close":9.93,"high":9.95,"low":9.73,"open":9.82,"volume":24620587},{"timestamp":1263479400,"date":"2010-01-14","index":2844,"close":9.63,"high":9.89,"low":9.62,"open":9.89,"volume":42094166},{"timestamp":1263565800,"date":"2010-01-15","index":2845,"close":9.46,"high":9.71,"low":9.31,"open":9.68,"volume":64256306},{"timestamp":1263911400,"date":"2010-01-19","index":2846,"close":9.79,"high":9.84,"low":9.38,"open":9.38,"volume":49852994},{"timestamp":1263997800,"date":"2010-01-20","index":2847,"close":9.36,"high":9.76,"low":9.34,"open":9.76,"volume":92230618}],"post":[{"timestamp":1264084200,"date":"2010-01-21","index":2848,"close":10.16,"high":10.34,"low":9.95,"open":10.06,"volume":155599726},{"timestamp":1264170600,"date":"2010-01-22","index":2849,"close":9.92,"high":10.18,"low":9.77,"open":10.1,"volume":57422930},{"timestamp":1264429800,"date":"2010-01-25","index":2850,"close":9.97,"high":10.05,"low":9.83,"open":9.98,"volume":43646170},{"timestamp":1264516200,"date":"2010-01-26","index":2851,"close":10.13,"high":10.25,"low":9.88,"open":9.9,"volume":54598342},{"timestamp":1264602600,"date":"2010-01-27","index":2852,"close":10.09,"high":10.21,"low":9.95,"open":10.02,"volume":49443134},{"timestamp":1264689000,"date":"2010-01-28","index":2853,"close":9.82,"high":10.13,"low":9.71,"open":10.1,"volume":48289349},{"timestamp":1264775400,"date":"2010-01-29","index":2854,"close":9.69,"high":10.1,"low":9.63,"open":9.87,"volume":53646991},{"timestamp":1265034600,"date":"2010-02-01","index":2855,"close":9.75,"high":9.84,"low":9.64,"open":9.64,"volume":26327506},{"timestamp":1265121000,"date":"2010-02-02","index":2856,"close":9.71,"high":9.82,"low":9.65,"open":9.7,"volume":28234958},{"timestamp":1265207400,"date":"2010-02-03","index":2857,"close":9.78,"high":9.81,"low":9.63,"open":9.67,"volume":34180661},{"timestamp":1265293800,"date":"2010-02-04","index":2858,"close":9.45,"high":9.8,"low":9.43,"open":9.66,"volume":46628050}]},{"date":"2009-10-21","estimated":0.37,"reported":0.38,"pre":[{"timestamp":1254922200,"date":"2009-10-07","index":2776,"close":10.25,"high":10.26,"low":9.97,"open":10.06,"volume":39071419},{"timestamp":1255008600,"date":"2009-10-08","index":2777,"close":10.44,"high":10.58,"low":10.33,"open":10.34,"volume":60218532},{"timestamp":1255095000,"date":"2009-10-09","index":2778,"close":10.28,"high":10.46,"low":10.22,"open":10.42,"volume":28327860},{"timestamp":1255354200,"date":"2009-10-12","index":2779,"close":10.43,"high":10.49,"low":10.33,"open":10.38,"volume":27511704},{"timestamp":1255440600,"date":"2009-10-13","index":2780,"close":10.6,"high":10.68,"low":10.49,"open":10.52,"volume":48664282},{"timestamp":1255527000,"date":"2009-10-14","index":2781,"close":10.71,"high":10.72,"low":10.53,"open":10.72,"volume":37067263},{"timestamp":1255613400,"date":"2009-10-15","index":2782,"close":10.48,"high":10.68,"low":10.46,"open":10.63,"volume":32784761},{"timestamp":1255699800,"date":"2009-10-16","index":2783,"close":10.31,"high":10.56,"low":10.24,"open":10.55,"volume":44433576},{"timestamp":1255959000,"date":"2009-10-19","index":2784,"close":10.59,"high":10.63,"low":10.27,"open":10.41,"volume":41054666},{"timestamp":1256045400,"date":"2009-10-20","index":2785,"close":10.55,"high":10.64,"low":10.4,"open":10.61,"volume":34886808},{"timestamp":1256131800,"date":"2009-10-21","index":2786,"close":10.53,"high":10.86,"low":10.49,"open":10.71,"volume":97286508}],"post":[{"timestamp":1256218200,"date":"2009-10-22","index":2787,"close":10.09,"high":10.28,"low":9.79,"open":10.12,"volume":125782351},{"timestamp":1256304600,"date":"2009-10-23","index":2788,"close":9.92,"high":10.27,"low":9.85,"open":10.19,"volume":59494327},{"timestamp":1256563800,"date":"2009-10-26","index":2789,"close":9.82,"high":10.02,"low":9.69,"open":9.87,"volume":43307827},{"timestamp":1256650200,"date":"2009-10-27","index":2790,"close":9.74,"high":9.96,"low":9.61,"open":9.74,"volume":38042374},{"timestamp":1256736600,"date":"2009-10-28","index":2791,"close":9.57,"high":9.93,"low":9.55,"open":9.64,"volume":46551067},{"timestamp":1256823000,"date":"2009-10-29","index":2792,"close":9.68,"high":9.8,"low":9.64,"open":9.68,"volume":29163499},{"timestamp":1256909400,"date":"2009-10-30","index":2793,"close":9.37,"high":9.72,"low":9.31,"open":9.7,"volume":44952494},{"timestamp":1257172200,"date":"2009-11-02","index":2794,"close":9.44,"high":9.58,"low":9.05,"open":9.28,"volume":51095880},{"timestamp":1257258600,"date":"2009-11-03","index":2795,"close":9.47,"high":9.51,"low":9.31,"open":9.37,"volume":33878196},{"timestamp":1257345000,"date":"2009-11-04","index":2796,"close":9.49,"high":9.63,"low":9.43,"open":9.47,"volume":28856995},{"timestamp":1257431400,"date":"2009-11-05","index":2797,"close":9.78,"high":9.85,"low":9.62,"open":9.67,"volume":29453134}]},{"date":"2009-07-22","estimated":0.36,"reported":0.37,"pre":[{"timestamp":1247059800,"date":"2009-07-08","index":2712,"close":6.74,"high":6.9,"low":6.68,"open":6.75,"volume":42324401},{"timestamp":1247146200,"date":"2009-07-09","index":2713,"close":6.77,"high":6.84,"low":6.64,"open":6.77,"volume":42248131},{"timestamp":1247232600,"date":"2009-07-10","index":2714,"close":6.86,"high":6.91,"low":6.74,"open":6.74,"volume":38868984},{"timestamp":1247491800,"date":"2009-07-13","index":2715,"close":7.05,"high":7.07,"low":6.78,"open":6.86,"volume":42295889},{"timestamp":1247578200,"date":"2009-07-14","index":2716,"close":7.19,"high":7.21,"low":7.01,"open":7.07,"volume":53740606},{"timestamp":1247664600,"date":"2009-07-15","index":2717,"close":7.5,"high":7.55,"low":7.21,"open":7.25,"volume":60581110},{"timestamp":1247751000,"date":"2009-07-16","index":2718,"close":7.82,"high":7.93,"low":7.41,"open":7.42,"volume":79991842},{"timestamp":1247837400,"date":"2009-07-17","index":2719,"close":7.81,"high":7.88,"low":7.71,"open":7.87,"volume":29496852},{"timestamp":1248096600,"date":"2009-07-20","index":2720,"close":7.93,"high":7.95,"low":7.74,"open":7.83,"volume":29328869},{"timestamp":1248183000,"date":"2009-07-21","index":2721,"close":7.97,"high":7.99,"low":7.8,"open":7.95,"volume":46220090},{"timestamp":1248269400,"date":"2009-07-22","index":2722,"close":8.19,"high":8.21,"low":7.87,"open":7.89,"volume":82395878}],"post":[{"timestamp":1248355800,"date":"2009-07-23","index":2723,"close":9.06,"high":9.08,"low":8.72,"open":8.85,"volume":138009722},{"timestamp":1248442200,"date":"2009-07-24","index":2724,"close":8.94,"high":9.02,"low":8.87,"open":8.94,"volume":45697846},{"timestamp":1248701400,"date":"2009-07-27","index":2725,"close":9.16,"high":9.24,"low":8.94,"open":8.99,"volume":44204292},{"timestamp":1248787800,"date":"2009-07-28","index":2726,"close":9.19,"high":9.26,"low":8.99,"open":9.01,"volume":45784807},{"timestamp":1248874200,"date":"2009-07-29","index":2727,"close":9.01,"high":9.28,"low":8.97,"open":9.09,"volume":34267147},{"timestamp":1248960600,"date":"2009-07-30","index":2728,"close":9.12,"high":9.28,"low":9.05,"open":9.12,"volume":39052649},{"timestamp":1249047000,"date":"2009-07-31","index":2729,"close":8.94,"high":9.12,"low":8.94,"open":9.12,"volume":42835716},{"timestamp":1249306200,"date":"2009-08-03","index":2730,"close":9.28,"high":9.35,"low":9.14,"open":9.34,"volume":60635282},{"timestamp":1249392600,"date":"2009-08-04","index":2731,"close":9.19,"high":9.28,"low":9.08,"open":9.2,"volume":37388974},{"timestamp":1249479000,"date":"2009-08-05","index":2732,"close":9.1,"high":9.23,"low":8.91,"open":9.14,"volume":49181774},{"timestamp":1249565400,"date":"2009-08-06","index":2733,"close":9.46,"high":9.52,"low":9,"open":9.03,"volume":62619955}]},{"date":"2009-04-22","estimated":0.33,"reported":0.39,"pre":[{"timestamp":1239111000,"date":"2009-04-07","index":2649,"close":5.72,"high":5.86,"low":5.7,"open":5.85,"volume":28040839},{"timestamp":1239197400,"date":"2009-04-08","index":2650,"close":5.87,"high":5.88,"low":5.66,"open":5.76,"volume":26412091},{"timestamp":1239283800,"date":"2009-04-09","index":2651,"close":6.32,"high":6.33,"low":6,"open":6.09,"volume":41263279},{"timestamp":1239629400,"date":"2009-04-13","index":2652,"close":6.16,"high":6.2,"low":6.05,"open":6.16,"volume":25849692},{"timestamp":1239715800,"date":"2009-04-14","index":2653,"close":6.05,"high":6.17,"low":5.98,"open":6.11,"volume":30270002},{"timestamp":1239802200,"date":"2009-04-15","index":2654,"close":6.03,"high":6.2,"low":5.99,"open":6.08,"volume":57637483},{"timestamp":1239888600,"date":"2009-04-16","index":2655,"close":6.06,"high":6.2,"low":5.91,"open":6.18,"volume":44320003},{"timestamp":1239975000,"date":"2009-04-17","index":2656,"close":6.06,"high":6.1,"low":5.81,"open":6.03,"volume":41464051},{"timestamp":1240234200,"date":"2009-04-20","index":2657,"close":5.92,"high":6.01,"low":5.8,"open":6.01,"volume":32248260},{"timestamp":1240320600,"date":"2009-04-21","index":2658,"close":6.01,"high":6.03,"low":5.75,"open":5.83,"volume":45853711},{"timestamp":1240407000,"date":"2009-04-22","index":2659,"close":6.22,"high":6.36,"low":5.92,"open":5.98,"volume":73124964}],"post":[{"timestamp":1240493400,"date":"2009-04-23","index":2660,"close":6.99,"high":7.09,"low":6.67,"open":6.75,"volume":143259970},{"timestamp":1240579800,"date":"2009-04-24","index":2661,"close":7.06,"high":7.13,"low":6.77,"open":6.99,"volume":76075006},{"timestamp":1240839000,"date":"2009-04-27","index":2662,"close":6.93,"high":7.01,"low":6.78,"open":6.82,"volume":45981302},{"timestamp":1240925400,"date":"2009-04-28","index":2663,"close":6.82,"high":6.97,"low":6.78,"open":6.8,"volume":50344826},{"timestamp":1241011800,"date":"2009-04-29","index":2664,"close":6.93,"high":7.07,"low":6.8,"open":6.84,"volume":47148156},{"timestamp":1241098200,"date":"2009-04-30","index":2665,"close":6.93,"high":7.18,"low":6.92,"open":7.03,"volume":44241358},{"timestamp":1241184600,"date":"2009-05-01","index":2666,"close":6.95,"high":7.02,"low":6.76,"open":6.79,"volume":33736111},{"timestamp":1241443800,"date":"2009-05-04","index":2667,"close":7.05,"high":7.09,"low":6.9,"open":6.96,"volume":29930234},{"timestamp":1241530200,"date":"2009-05-05","index":2668,"close":7.23,"high":7.27,"low":6.97,"open":6.99,"volume":47346077},{"timestamp":1241616600,"date":"2009-05-06","index":2669,"close":7.22,"high":7.42,"low":7.07,"open":7.29,"volume":49392763},{"timestamp":1241703000,"date":"2009-05-07","index":2670,"close":7.05,"high":7.4,"low":6.92,"open":7.34,"volume":47031494}]},{"date":"2009-01-21","estimated":0.39,"reported":0.41,"pre":[{"timestamp":1231252200,"date":"2009-01-06","index":2586,"close":6.39,"high":6.52,"low":6.2,"open":6.22,"volume":30629016},{"timestamp":1231338600,"date":"2009-01-07","index":2587,"close":6.14,"high":6.21,"low":6.05,"open":6.12,"volume":23087354},{"timestamp":1231425000,"date":"2009-01-08","index":2588,"close":6.17,"high":6.23,"low":6.01,"open":6.09,"volume":24447852},{"timestamp":1231511400,"date":"2009-01-09","index":2589,"close":5.97,"high":6.2,"low":5.92,"open":6.15,"volume":22111294},{"timestamp":1231770600,"date":"2009-01-12","index":2590,"close":5.9,"high":6.06,"low":5.86,"open":6.04,"volume":24921626},{"timestamp":1231857000,"date":"2009-01-13","index":2591,"close":5.95,"high":6.01,"low":5.83,"open":5.93,"volume":40279378},{"timestamp":1231943400,"date":"2009-01-14","index":2592,"close":5.44,"high":5.78,"low":5.38,"open":5.76,"volume":48435710},{"timestamp":1232029800,"date":"2009-01-15","index":2593,"close":5.66,"high":5.72,"low":5.4,"open":5.51,"volume":43979522},{"timestamp":1232116200,"date":"2009-01-16","index":2594,"close":5.58,"high":5.77,"low":5.43,"open":5.76,"volume":45996746},{"timestamp":1232461800,"date":"2009-01-20","index":2595,"close":5.28,"high":5.61,"low":5.27,"open":5.56,"volume":34458653},{"timestamp":1232548200,"date":"2009-01-21","index":2596,"close":5.59,"high":5.61,"low":5.35,"open":5.42,"volume":43087810}],"post":[{"timestamp":1232634600,"date":"2009-01-22","index":2597,"close":4.91,"high":5.04,"low":4.81,"open":5.04,"volume":103109609},{"timestamp":1232721000,"date":"2009-01-23","index":2598,"close":5.05,"high":5.11,"low":4.77,"open":4.81,"volume":47376014},{"timestamp":1232980200,"date":"2009-01-26","index":2599,"close":5,"high":5.13,"low":4.89,"open":5.05,"volume":27836978},{"timestamp":1233066600,"date":"2009-01-27","index":2600,"close":5.09,"high":5.13,"low":4.97,"open":5.02,"volume":27215892},{"timestamp":1233153000,"date":"2009-01-28","index":2601,"close":5.35,"high":5.45,"low":5.17,"open":5.22,"volume":32562367},{"timestamp":1233239400,"date":"2009-01-29","index":2602,"close":5.16,"high":5.37,"low":5.14,"open":5.28,"volume":30596465},{"timestamp":1233325800,"date":"2009-01-30","index":2603,"close":5.06,"high":5.22,"low":5.04,"open":5.22,"volume":29105287},{"timestamp":1233585000,"date":"2009-02-02","index":2604,"close":5.15,"high":5.21,"low":5.02,"open":5.04,"volume":25870601},{"timestamp":1233671400,"date":"2009-02-03","index":2605,"close":5.4,"high":5.44,"low":5.11,"open":5.16,"volume":39930818},{"timestamp":1233757800,"date":"2009-02-04","index":2606,"close":5.3,"high":5.5,"low":5.24,"open":5.43,"volume":28186013},{"timestamp":1233844200,"date":"2009-02-05","index":2607,"close":5.56,"high":5.59,"low":5.19,"open":5.25,"volume":35869997}]},{"date":"2008-10-15","estimated":0.41,"reported":0.46,"pre":[{"timestamp":1222867800,"date":"2008-10-01","index":2520,"close":8.78,"high":9.36,"low":8.73,"open":9.27,"volume":41177981},{"timestamp":1222954200,"date":"2008-10-02","index":2521,"close":8.06,"high":8.42,"low":7.97,"open":8.34,"volume":60477278},{"timestamp":1223040600,"date":"2008-10-03","index":2522,"close":7.97,"high":8.47,"low":7.97,"open":8.15,"volume":46623773},{"timestamp":1223299800,"date":"2008-10-06","index":2523,"close":7.53,"high":7.79,"low":7.03,"open":7.79,"volume":88688002},{"timestamp":1223386200,"date":"2008-10-07","index":2524,"close":6.94,"high":7.77,"low":6.94,"open":7.62,"volume":53122133},{"timestamp":1223472600,"date":"2008-10-08","index":2525,"close":7.16,"high":7.61,"low":6.74,"open":6.79,"volume":76022734},{"timestamp":1223559000,"date":"2008-10-09","index":2526,"close":6.72,"high":7.25,"low":6.54,"open":7.22,"volume":59635699},{"timestamp":1223645400,"date":"2008-10-10","index":2527,"close":7.04,"high":7.24,"low":6.31,"open":6.37,"volume":91729994},{"timestamp":1223904600,"date":"2008-10-13","index":2528,"close":7.62,"high":7.63,"low":7.04,"open":7.43,"volume":56432376},{"timestamp":1223991000,"date":"2008-10-14","index":2529,"close":7.47,"high":7.89,"low":7.4,"open":7.84,"volume":59708880},{"timestamp":1224077400,"date":"2008-10-15","index":2530,"close":6.45,"high":7.16,"low":6.32,"open":7.15,"volume":98327671}],"post":[{"timestamp":1224163800,"date":"2008-10-16","index":2531,"close":6.3,"high":6.3,"low":5.76,"open":6.16,"volume":116042890},{"timestamp":1224250200,"date":"2008-10-17","index":2532,"close":6.46,"high":7.59,"low":6,"open":6.13,"volume":58500446},{"timestamp":1224509400,"date":"2008-10-20","index":2533,"close":6.51,"high":6.63,"low":6.25,"open":6.46,"volume":35638812},{"timestamp":1224595800,"date":"2008-10-21","index":2534,"close":6.26,"high":6.51,"low":6.25,"open":6.4,"volume":30737837},{"timestamp":1224682200,"date":"2008-10-22","index":2535,"close":6.33,"high":6.38,"low":6.17,"open":6.24,"volume":47804645},{"timestamp":1224768600,"date":"2008-10-23","index":2536,"close":6.45,"high":6.48,"low":6.07,"open":6.26,"volume":62860406},{"timestamp":1224855000,"date":"2008-10-24","index":2537,"close":6.27,"high":6.49,"low":5.96,"open":5.99,"volume":61141133},{"timestamp":1225114200,"date":"2008-10-27","index":2538,"close":6.12,"high":6.47,"low":6.11,"open":6.18,"volume":40262983},{"timestamp":1225200600,"date":"2008-10-28","index":2539,"close":6.68,"high":6.7,"low":6.06,"open":6.35,"volume":49028998},{"timestamp":1225287000,"date":"2008-10-29","index":2540,"close":6.38,"high":6.77,"low":6.34,"open":6.68,"volume":38026930},{"timestamp":1225373400,"date":"2008-10-30","index":2541,"close":6.48,"high":6.7,"low":6.33,"open":6.62,"volume":38165926}]},{"date":"2008-07-16","estimated":0.41,"reported":0.43,"pre":[{"timestamp":1214919000,"date":"2008-07-01","index":2456,"close":11.68,"high":11.76,"low":11.35,"open":11.37,"volume":38132899},{"timestamp":1215005400,"date":"2008-07-02","index":2457,"close":11.41,"high":11.78,"low":11.38,"open":11.78,"volume":28753164},{"timestamp":1215091800,"date":"2008-07-03","index":2458,"close":11.28,"high":11.55,"low":11.26,"open":11.41,"volume":15611270},{"timestamp":1215437400,"date":"2008-07-07","index":2459,"close":11.33,"high":11.47,"low":11.04,"open":11.32,"volume":33406798},{"timestamp":1215523800,"date":"2008-07-08","index":2460,"close":12.06,"high":12.07,"low":11.24,"open":11.36,"volume":44823240},{"timestamp":1215610200,"date":"2008-07-09","index":2461,"close":11.76,"high":12.26,"low":11.76,"open":12.11,"volume":40913057},{"timestamp":1215696600,"date":"2008-07-10","index":2462,"close":11.86,"high":11.99,"low":11.57,"open":11.81,"volume":29244996},{"timestamp":1215783000,"date":"2008-07-11","index":2463,"close":11.79,"high":11.97,"low":11.46,"open":11.7,"volume":32295542},{"timestamp":1216042200,"date":"2008-07-14","index":2464,"close":11.57,"high":11.95,"low":11.43,"open":11.91,"volume":29564330},{"timestamp":1216128600,"date":"2008-07-15","index":2465,"close":11.32,"high":11.62,"low":10.92,"open":11.4,"volume":43966217},{"timestamp":1216215000,"date":"2008-07-16","index":2466,"close":11.83,"high":11.92,"low":11.25,"open":11.52,"volume":50827154}],"post":[{"timestamp":1216301400,"date":"2008-07-17","index":2467,"close":10.19,"high":10.47,"low":9.9,"open":10.26,"volume":189775159},{"timestamp":1216387800,"date":"2008-07-18","index":2468,"close":10.09,"high":10.21,"low":9.99,"open":10.13,"volume":54655128},{"timestamp":1216647000,"date":"2008-07-21","index":2469,"close":10.13,"high":10.19,"low":10.06,"open":10.11,"volume":39347035},{"timestamp":1216733400,"date":"2008-07-22","index":2470,"close":10.54,"high":10.57,"low":10,"open":10,"volume":44804945},{"timestamp":1216819800,"date":"2008-07-23","index":2471,"close":10.68,"high":11,"low":10.58,"open":10.72,"volume":31142470},{"timestamp":1216906200,"date":"2008-07-24","index":2472,"close":10.27,"high":10.69,"low":10.18,"open":10.61,"volume":40402692},{"timestamp":1216992600,"date":"2008-07-25","index":2473,"close":10.69,"high":10.7,"low":10.27,"open":10.27,"volume":45524635},{"timestamp":1217251800,"date":"2008-07-28","index":2474,"close":10.43,"high":10.72,"low":10.33,"open":10.68,"volume":26519724},{"timestamp":1217338200,"date":"2008-07-29","index":2475,"close":10.74,"high":10.98,"low":10.49,"open":10.49,"volume":37233346},{"timestamp":1217424600,"date":"2008-07-30","index":2476,"close":10.73,"high":10.96,"low":10.56,"open":10.74,"volume":27794686},{"timestamp":1217511000,"date":"2008-07-31","index":2477,"close":10.59,"high":10.86,"low":10.53,"open":10.56,"volume":28564272}]},{"date":"2008-04-16","estimated":0.39,"reported":0.42,"pre":[{"timestamp":1207143000,"date":"2008-04-02","index":2393,"close":13.37,"high":13.55,"low":13.13,"open":13.31,"volume":36186955},{"timestamp":1207229400,"date":"2008-04-03","index":2394,"close":13.35,"high":13.6,"low":13.28,"open":13.59,"volume":41920006},{"timestamp":1207315800,"date":"2008-04-04","index":2395,"close":13.86,"high":14.09,"low":13.37,"open":13.45,"volume":49773398},{"timestamp":1207575000,"date":"2008-04-07","index":2396,"close":13.65,"high":14.06,"low":13.62,"open":13.93,"volume":25637278},{"timestamp":1207661400,"date":"2008-04-08","index":2397,"close":13.41,"high":13.59,"low":13.19,"open":13.57,"volume":31280990},{"timestamp":1207747800,"date":"2008-04-09","index":2398,"close":13.29,"high":13.47,"low":13.17,"open":13.46,"volume":21846607},{"timestamp":1207834200,"date":"2008-04-10","index":2399,"close":13.45,"high":13.52,"low":13.24,"open":13.24,"volume":22810075},{"timestamp":1207920600,"date":"2008-04-11","index":2400,"close":12.99,"high":13.31,"low":12.92,"open":13.25,"volume":24632942},{"timestamp":1208179800,"date":"2008-04-14","index":2401,"close":13.2,"high":13.36,"low":13,"open":13.07,"volume":23748358},{"timestamp":1208266200,"date":"2008-04-15","index":2402,"close":13.29,"high":13.45,"low":13.16,"open":13.38,"volume":26190886},{"timestamp":1208352600,"date":"2008-04-16","index":2403,"close":13.52,"high":13.75,"low":13.29,"open":13.51,"volume":58167094}],"post":[{"timestamp":1208439000,"date":"2008-04-17","index":2404,"close":13.05,"high":13.22,"low":12.73,"open":13.15,"volume":60907810},{"timestamp":1208525400,"date":"2008-04-18","index":2405,"close":13.35,"high":13.51,"low":13.24,"open":13.45,"volume":43665178},{"timestamp":1208784600,"date":"2008-04-21","index":2406,"close":12.89,"high":13.25,"low":12.78,"open":13.11,"volume":36711576},{"timestamp":1208871000,"date":"2008-04-22","index":2407,"close":13,"high":13.09,"low":12.77,"open":12.8,"volume":29381378},{"timestamp":1208957400,"date":"2008-04-23","index":2408,"close":12.91,"high":13.01,"low":12.72,"open":13,"volume":27238464},{"timestamp":1209043800,"date":"2008-04-24","index":2409,"close":13.14,"high":13.35,"low":12.81,"open":12.93,"volume":34108193},{"timestamp":1209130200,"date":"2008-04-25","index":2410,"close":13.17,"high":13.24,"low":12.88,"open":13.13,"volume":26953344},{"timestamp":1209389400,"date":"2008-04-28","index":2411,"close":13.17,"high":13.38,"low":13.03,"open":13.16,"volume":21355250},{"timestamp":1209475800,"date":"2008-04-29","index":2412,"close":13.08,"high":13.19,"low":13.05,"open":13.12,"volume":16414121},{"timestamp":1209562200,"date":"2008-04-30","index":2413,"close":13.17,"high":13.47,"low":13.08,"open":13.17,"volume":48996446},{"timestamp":1209648600,"date":"2008-05-01","index":2414,"close":13.38,"high":13.39,"low":12.97,"open":12.98,"volume":27219218}]},{"date":"2008-01-23","estimated":0.41,"reported":0.45,"pre":[{"timestamp":1199802600,"date":"2008-01-08","index":2335,"close":12.63,"high":13.09,"low":12.63,"open":12.84,"volume":33702134},{"timestamp":1199889000,"date":"2008-01-09","index":2336,"close":12.57,"high":12.74,"low":12.21,"open":12.67,"volume":42864228},{"timestamp":1199975400,"date":"2008-01-10","index":2337,"close":12.78,"high":12.97,"low":12.31,"open":12.43,"volume":45606845},{"timestamp":1200061800,"date":"2008-01-11","index":2338,"close":12.49,"high":12.79,"low":12.32,"open":12.63,"volume":29344075},{"timestamp":1200321000,"date":"2008-01-14","index":2339,"close":12.3,"high":12.7,"low":12.21,"open":12.64,"volume":41139727},{"timestamp":1200407400,"date":"2008-01-15","index":2340,"close":11.76,"high":12.2,"low":11.72,"open":12.2,"volume":52006838},{"timestamp":1200493800,"date":"2008-01-16","index":2341,"close":11.82,"high":12.16,"low":11.65,"open":11.66,"volume":52113283},{"timestamp":1200580200,"date":"2008-01-17","index":2342,"close":11.84,"high":12.19,"low":11.79,"open":12.11,"volume":51693682},{"timestamp":1200666600,"date":"2008-01-18","index":2343,"close":11.92,"high":12.06,"low":11.55,"open":11.84,"volume":59257202},{"timestamp":1201012200,"date":"2008-01-22","index":2344,"close":11.46,"high":11.82,"low":10.95,"open":10.98,"volume":50254776},{"timestamp":1201098600,"date":"2008-01-23","index":2345,"close":12.18,"high":12.58,"low":10.99,"open":11.03,"volume":84443278}],"post":[{"timestamp":1201185000,"date":"2008-01-24","index":2346,"close":11.44,"high":11.55,"low":10.84,"open":11.18,"volume":126752710},{"timestamp":1201271400,"date":"2008-01-25","index":2347,"close":11.29,"high":11.62,"low":11.06,"open":11.52,"volume":66868481},{"timestamp":1201530600,"date":"2008-01-28","index":2348,"close":11.31,"high":11.46,"low":11.02,"open":11.12,"volume":39749530},{"timestamp":1201617000,"date":"2008-01-29","index":2349,"close":10.99,"high":11.29,"low":10.92,"open":11.24,"volume":57136860},{"timestamp":1201703400,"date":"2008-01-30","index":2350,"close":11.07,"high":11.36,"low":10.79,"open":10.8,"volume":57206239},{"timestamp":1201789800,"date":"2008-01-31","index":2351,"close":11.32,"high":11.47,"low":10.9,"open":10.94,"volume":53046101},{"timestamp":1201876200,"date":"2008-02-01","index":2352,"close":12.13,"high":12.21,"low":11.38,"open":11.64,"volume":61392751},{"timestamp":1202135400,"date":"2008-02-04","index":2353,"close":12.13,"high":12.28,"low":12.03,"open":12.07,"volume":45935683},{"timestamp":1202221800,"date":"2008-02-05","index":2354,"close":11.69,"high":11.99,"low":11.65,"open":11.91,"volume":42487870},{"timestamp":1202308200,"date":"2008-02-06","index":2355,"close":11.7,"high":12.02,"low":11.65,"open":11.8,"volume":39923215},{"timestamp":1202394600,"date":"2008-02-07","index":2356,"close":11.72,"high":11.99,"low":11.52,"open":11.52,"volume":40339490}]},{"date":"2007-10-17","estimated":0.33,"reported":0.41,"pre":[{"timestamp":1191418200,"date":"2007-10-03","index":2269,"close":16.55,"high":16.66,"low":16.22,"open":16.5,"volume":18246967},{"timestamp":1191504600,"date":"2007-10-04","index":2270,"close":16.48,"high":16.57,"low":16.25,"open":16.48,"volume":18404971},{"timestamp":1191591000,"date":"2007-10-05","index":2271,"close":16.31,"high":16.57,"low":16.13,"open":16.52,"volume":29593318},{"timestamp":1191850200,"date":"2007-10-08","index":2272,"close":16.06,"high":16.31,"low":15.88,"open":16.3,"volume":28162490},{"timestamp":1191936600,"date":"2007-10-09","index":2273,"close":16.46,"high":16.5,"low":16.07,"open":16.12,"volume":27872381},{"timestamp":1192023000,"date":"2007-10-10","index":2274,"close":16.57,"high":16.61,"low":16.42,"open":16.48,"volume":14048575},{"timestamp":1192109400,"date":"2007-10-11","index":2275,"close":16.45,"high":17.14,"low":16.3,"open":16.65,"volume":40830372},{"timestamp":1192195800,"date":"2007-10-12","index":2276,"close":16.79,"high":16.85,"low":16.49,"open":16.57,"volume":22251953},{"timestamp":1192455000,"date":"2007-10-15","index":2277,"close":16.41,"high":16.78,"low":16.2,"open":16.75,"volume":29628007},{"timestamp":1192541400,"date":"2007-10-16","index":2278,"close":16.25,"high":16.49,"low":16.1,"open":16.47,"volume":27278618},{"timestamp":1192627800,"date":"2007-10-17","index":2279,"close":17.09,"high":17.12,"low":16.36,"open":16.74,"volume":101650507}],"post":[{"timestamp":1192714200,"date":"2007-10-18","index":2280,"close":16.04,"high":16.33,"low":15.84,"open":16.09,"volume":120313274},{"timestamp":1192800600,"date":"2007-10-19","index":2281,"close":15.45,"high":16.03,"low":15.3,"open":16.01,"volume":62638488},{"timestamp":1193059800,"date":"2007-10-22","index":2282,"close":15.28,"high":15.37,"low":15.03,"open":15.25,"volume":42963782},{"timestamp":1193146200,"date":"2007-10-23","index":2283,"close":15.13,"high":15.47,"low":15.07,"open":15.42,"volume":45508241},{"timestamp":1193232600,"date":"2007-10-24","index":2284,"close":15.07,"high":15.2,"low":14.73,"open":15.16,"volume":40193129},{"timestamp":1193319000,"date":"2007-10-25","index":2285,"close":14.84,"high":15.21,"low":14.77,"open":15.03,"volume":31197118},{"timestamp":1193405400,"date":"2007-10-26","index":2286,"close":15.42,"high":15.51,"low":15.02,"open":15.08,"volume":43811777},{"timestamp":1193664600,"date":"2007-10-29","index":2287,"close":15.43,"high":15.56,"low":15.27,"open":15.52,"volume":36547394},{"timestamp":1193751000,"date":"2007-10-30","index":2288,"close":15.37,"high":15.47,"low":15.25,"open":15.36,"volume":21869417},{"timestamp":1193837400,"date":"2007-10-31","index":2289,"close":15.19,"high":15.47,"low":14.87,"open":15.37,"volume":53305085},{"timestamp":1193923800,"date":"2007-11-01","index":2290,"close":14.73,"high":15.14,"low":14.69,"open":15.1,"volume":40005425}]},{"date":"2007-07-18","estimated":0.32,"reported":0.34,"pre":[{"timestamp":1183469400,"date":"2007-07-03","index":2205,"close":13.53,"high":13.7,"low":13.49,"open":13.65,"volume":12588998},{"timestamp":1183642200,"date":"2007-07-05","index":2206,"close":13.58,"high":13.59,"low":13.41,"open":13.59,"volume":16181986},{"timestamp":1183728600,"date":"2007-07-06","index":2207,"close":14.05,"high":14.28,"low":13.54,"open":13.59,"volume":39727195},{"timestamp":1183987800,"date":"2007-07-09","index":2208,"close":14.15,"high":14.2,"low":13.97,"open":14.07,"volume":33957554},{"timestamp":1184074200,"date":"2007-07-10","index":2209,"close":13.85,"high":14.12,"low":13.84,"open":14.06,"volume":23362258},{"timestamp":1184160600,"date":"2007-07-11","index":2210,"close":14.14,"high":14.15,"low":13.74,"open":13.8,"volume":35484610},{"timestamp":1184247000,"date":"2007-07-12","index":2211,"close":14.41,"high":14.42,"low":14.04,"open":14.18,"volume":44701826},{"timestamp":1184333400,"date":"2007-07-13","index":2212,"close":14.29,"high":14.41,"low":14.1,"open":14.41,"volume":34219627},{"timestamp":1184592600,"date":"2007-07-16","index":2213,"close":14.47,"high":14.56,"low":14.15,"open":14.24,"volume":36494647},{"timestamp":1184679000,"date":"2007-07-17","index":2214,"close":14.41,"high":14.51,"low":14.4,"open":14.5,"volume":24115687},{"timestamp":1184765400,"date":"2007-07-18","index":2215,"close":14.33,"high":14.51,"low":14.25,"open":14.41,"volume":69603494}],"post":[{"timestamp":1184851800,"date":"2007-07-19","index":2216,"close":14.1,"high":14.18,"low":13.78,"open":14.16,"volume":89015890},{"timestamp":1184938200,"date":"2007-07-20","index":2217,"close":14.11,"high":14.18,"low":13.99,"open":14.07,"volume":61522481},{"timestamp":1185197400,"date":"2007-07-23","index":2218,"close":13.93,"high":14.16,"low":13.86,"open":14.07,"volume":41384218},{"timestamp":1185283800,"date":"2007-07-24","index":2219,"close":13.91,"high":14.17,"low":13.78,"open":13.78,"volume":59751410},{"timestamp":1185370200,"date":"2007-07-25","index":2220,"close":14.12,"high":14.26,"low":13.98,"open":13.99,"volume":43293096},{"timestamp":1185456600,"date":"2007-07-26","index":2221,"close":13.9,"high":14.05,"low":13.66,"open":13.89,"volume":76324248},{"timestamp":1185543000,"date":"2007-07-27","index":2222,"close":13.71,"high":14.08,"low":13.7,"open":13.91,"volume":38153333},{"timestamp":1185802200,"date":"2007-07-30","index":2223,"close":13.72,"high":13.81,"low":13.48,"open":13.68,"volume":29107901},{"timestamp":1185888600,"date":"2007-07-31","index":2224,"close":13.64,"high":14,"low":13.64,"open":13.81,"volume":40073854},{"timestamp":1185975000,"date":"2007-08-01","index":2225,"close":13.8,"high":13.83,"low":13.49,"open":13.56,"volume":39104921},{"timestamp":1186061400,"date":"2007-08-02","index":2226,"close":13.91,"high":13.98,"low":13.68,"open":13.75,"volume":27011318}]},{"date":"2007-04-18","estimated":0.3,"reported":0.33,"pre":[{"timestamp":1175607000,"date":"2007-04-03","index":2142,"close":14.23,"high":14.42,"low":13.99,"open":14.04,"volume":38016238},{"timestamp":1175693400,"date":"2007-04-04","index":2143,"close":14.19,"high":14.35,"low":14.15,"open":14.29,"volume":27284083},{"timestamp":1175779800,"date":"2007-04-05","index":2144,"close":14.19,"high":14.41,"low":14.12,"open":14.39,"volume":28696140},{"timestamp":1176125400,"date":"2007-04-09","index":2145,"close":14.2,"high":14.27,"low":14.14,"open":14.2,"volume":37123812},{"timestamp":1176211800,"date":"2007-04-10","index":2146,"close":14.31,"high":14.34,"low":14.16,"open":14.18,"volume":20444054},{"timestamp":1176298200,"date":"2007-04-11","index":2147,"close":14.15,"high":14.34,"low":14.08,"open":14.3,"volume":25562671},{"timestamp":1176384600,"date":"2007-04-12","index":2148,"close":14.33,"high":14.34,"low":14.13,"open":14.18,"volume":27878558},{"timestamp":1176471000,"date":"2007-04-13","index":2149,"close":14.64,"high":14.68,"low":14.37,"open":14.38,"volume":42291612},{"timestamp":1176730200,"date":"2007-04-16","index":2150,"close":14.77,"high":14.9,"low":14.59,"open":14.73,"volume":37353809},{"timestamp":1176816600,"date":"2007-04-17","index":2151,"close":14.81,"high":14.88,"low":14.68,"open":14.84,"volume":25848742},{"timestamp":1176903000,"date":"2007-04-18","index":2152,"close":14.5,"high":14.73,"low":14.41,"open":14.73,"volume":84319963}],"post":[{"timestamp":1176989400,"date":"2007-04-19","index":2153,"close":13.97,"high":14.73,"low":13.87,"open":14.67,"volume":124999934},{"timestamp":1177075800,"date":"2007-04-20","index":2154,"close":14.11,"high":14.2,"low":13.99,"open":14.2,"volume":57981053},{"timestamp":1177335000,"date":"2007-04-23","index":2155,"close":14.11,"high":14.28,"low":14.02,"open":14.05,"volume":34936942},{"timestamp":1177421400,"date":"2007-04-24","index":2156,"close":14.21,"high":14.25,"low":13.94,"open":14.03,"volume":32010185},{"timestamp":1177507800,"date":"2007-04-25","index":2157,"close":14.21,"high":14.37,"low":14.16,"open":14.32,"volume":37671718},{"timestamp":1177594200,"date":"2007-04-26","index":2158,"close":14.4,"high":14.49,"low":14.2,"open":14.25,"volume":27817970},{"timestamp":1177680600,"date":"2007-04-27","index":2159,"close":14.38,"high":14.55,"low":14.24,"open":14.26,"volume":31399078},{"timestamp":1177939800,"date":"2007-04-30","index":2160,"close":14.28,"high":14.51,"low":14.26,"open":14.49,"volume":32223550},{"timestamp":1178026200,"date":"2007-05-01","index":2161,"close":14.08,"high":14.34,"low":13.88,"open":14.34,"volume":35246534},{"timestamp":1178112600,"date":"2007-05-02","index":2162,"close":14.19,"high":14.26,"low":14.09,"open":14.17,"volume":19900426},{"timestamp":1178199000,"date":"2007-05-03","index":2163,"close":14.57,"high":14.63,"low":14.16,"open":14.23,"volume":42346973}]},{"date":"2007-01-24","estimated":0.28,"reported":0.31,"pre":[{"timestamp":1168353000,"date":"2007-01-09","index":2084,"close":12.52,"high":12.61,"low":12.38,"open":12.54,"volume":38138364},{"timestamp":1168439400,"date":"2007-01-10","index":2085,"close":12.33,"high":12.51,"low":12.28,"open":12.42,"volume":55949810},{"timestamp":1168525800,"date":"2007-01-11","index":2086,"close":12.72,"high":12.84,"low":12.46,"open":12.5,"volume":53479958},{"timestamp":1168612200,"date":"2007-01-12","index":2087,"close":12.63,"high":12.81,"low":12.6,"open":12.72,"volume":39613385},{"timestamp":1168957800,"date":"2007-01-16","index":2088,"close":12.64,"high":12.7,"low":12.6,"open":12.66,"volume":30471487},{"timestamp":1169044200,"date":"2007-01-17","index":2089,"close":12.61,"high":12.83,"low":12.6,"open":12.62,"volume":43604352},{"timestamp":1169130600,"date":"2007-01-18","index":2090,"close":12.42,"high":12.78,"low":12.37,"open":12.6,"volume":43153387},{"timestamp":1169217000,"date":"2007-01-19","index":2091,"close":12.48,"high":12.62,"low":12.35,"open":12.37,"volume":59332759},{"timestamp":1169476200,"date":"2007-01-22","index":2092,"close":12.34,"high":12.63,"low":12.23,"open":12.58,"volume":46486440},{"timestamp":1169562600,"date":"2007-01-23","index":2093,"close":12.05,"high":12.39,"low":12.04,"open":12.3,"volume":48467549},{"timestamp":1169649000,"date":"2007-01-24","index":2094,"close":12.63,"high":12.69,"low":12.08,"open":12.14,"volume":126184608}],"post":[{"timestamp":1169735400,"date":"2007-01-25","index":2095,"close":13.66,"high":14.23,"low":13.47,"open":14.14,"volume":224064403},{"timestamp":1169821800,"date":"2007-01-26","index":2096,"close":13.32,"high":13.68,"low":13.28,"open":13.62,"volume":74767968},{"timestamp":1170081000,"date":"2007-01-29","index":2097,"close":13.47,"high":13.57,"low":13.22,"open":13.26,"volume":70594524},{"timestamp":1170167400,"date":"2007-01-30","index":2098,"close":13.51,"high":13.66,"low":13.43,"open":13.45,"volume":40133016},{"timestamp":1170253800,"date":"2007-01-31","index":2099,"close":13.63,"high":13.76,"low":13.3,"open":13.5,"volume":52341617},{"timestamp":1170340200,"date":"2007-02-01","index":2100,"close":13.53,"high":13.83,"low":13.52,"open":13.68,"volume":45939722},{"timestamp":1170426600,"date":"2007-02-02","index":2101,"close":13.64,"high":13.76,"low":13.48,"open":13.55,"volume":40150361},{"timestamp":1170685800,"date":"2007-02-05","index":2102,"close":13.57,"high":13.78,"low":13.53,"open":13.59,"volume":27701071},{"timestamp":1170772200,"date":"2007-02-06","index":2103,"close":13.83,"high":13.89,"low":13.54,"open":13.64,"volume":42209640},{"timestamp":1170858600,"date":"2007-02-07","index":2104,"close":14.04,"high":14.11,"low":13.68,"open":13.68,"volume":51752369},{"timestamp":1170945000,"date":"2007-02-08","index":2105,"close":14.13,"high":14.18,"low":13.86,"open":14.06,"volume":36361829}]},{"date":"2006-10-18","estimated":0.24,"reported":0.26,"pre":[{"timestamp":1159968600,"date":"2006-10-04","index":2019,"close":12.58,"high":12.61,"low":11.93,"open":11.96,"volume":72995947},{"timestamp":1160055000,"date":"2006-10-05","index":2020,"close":12.82,"high":12.87,"low":12.56,"open":12.63,"volume":48864816},{"timestamp":1160141400,"date":"2006-10-06","index":2021,"close":12.37,"high":12.73,"low":12.36,"open":12.69,"volume":40693039},{"timestamp":1160400600,"date":"2006-10-09","index":2022,"close":12.41,"high":12.61,"low":12.35,"open":12.42,"volume":24408173},{"timestamp":1160487000,"date":"2006-10-10","index":2023,"close":12.45,"high":12.5,"low":12.24,"open":12.5,"volume":28401041},{"timestamp":1160573400,"date":"2006-10-11","index":2024,"close":12.25,"high":12.46,"low":12.09,"open":12.46,"volume":20997187},{"timestamp":1160659800,"date":"2006-10-12","index":2025,"close":12.49,"high":12.52,"low":12.18,"open":12.3,"volume":23314738},{"timestamp":1160746200,"date":"2006-10-13","index":2026,"close":12.52,"high":12.65,"low":12.37,"open":12.52,"volume":23932260},{"timestamp":1161005400,"date":"2006-10-16","index":2027,"close":12.27,"high":12.55,"low":12.25,"open":12.5,"volume":32088355},{"timestamp":1161091800,"date":"2006-10-17","index":2028,"close":12.11,"high":12.26,"low":11.99,"open":12.18,"volume":44305272},{"timestamp":1161178200,"date":"2006-10-18","index":2029,"close":11.99,"high":12.35,"low":11.91,"open":12.26,"volume":58845679}],"post":[{"timestamp":1161264600,"date":"2006-10-19","index":2030,"close":12.83,"high":12.9,"low":12.22,"open":12.26,"volume":83705530},{"timestamp":1161351000,"date":"2006-10-20","index":2031,"close":12.83,"high":13.02,"low":12.63,"open":12.87,"volume":37227881},{"timestamp":1161610200,"date":"2006-10-23","index":2032,"close":13.36,"high":13.45,"low":12.69,"open":12.71,"volume":55313280},{"timestamp":1161696600,"date":"2006-10-24","index":2033,"close":13.17,"high":13.64,"low":13.11,"open":13.36,"volume":43151724},{"timestamp":1161783000,"date":"2006-10-25","index":2034,"close":13.5,"high":13.55,"low":13.19,"open":13.19,"volume":35831030},{"timestamp":1161869400,"date":"2006-10-26","index":2035,"close":13.8,"high":13.91,"low":13.46,"open":13.51,"volume":36911398},{"timestamp":1161955800,"date":"2006-10-27","index":2036,"close":13.5,"high":14.04,"low":13.4,"open":13.75,"volume":33863465},{"timestamp":1162218600,"date":"2006-10-30","index":2037,"close":13.57,"high":13.88,"low":13.48,"open":13.52,"volume":33834240},{"timestamp":1162305000,"date":"2006-10-31","index":2038,"close":13.52,"high":13.64,"low":13.28,"open":13.62,"volume":27190231},{"timestamp":1162391400,"date":"2006-11-01","index":2039,"close":13.23,"high":13.73,"low":13.14,"open":13.55,"volume":29757024},{"timestamp":1162477800,"date":"2006-11-02","index":2040,"close":13.7,"high":13.72,"low":13.12,"open":13.16,"volume":37427465}]},{"date":"2006-07-19","estimated":0.24,"reported":0.24,"pre":[{"timestamp":1152106200,"date":"2006-07-05","index":1955,"close":11.94,"high":12.26,"low":11.93,"open":12.24,"volume":30958092},{"timestamp":1152192600,"date":"2006-07-06","index":1956,"close":11.3,"high":11.97,"low":11.29,"open":11.95,"volume":101202156},{"timestamp":1152279000,"date":"2006-07-07","index":1957,"close":11.2,"high":11.49,"low":11.18,"open":11.25,"volume":62849714},{"timestamp":1152538200,"date":"2006-07-10","index":1958,"close":11.36,"high":11.38,"low":11.21,"open":11.33,"volume":38266193},{"timestamp":1152624600,"date":"2006-07-11","index":1959,"close":11.7,"high":11.76,"low":11.25,"open":11.38,"volume":57318624},{"timestamp":1152711000,"date":"2006-07-12","index":1960,"close":11.46,"high":11.77,"low":11.33,"open":11.62,"volume":41127372},{"timestamp":1152797400,"date":"2006-07-13","index":1961,"close":11.19,"high":11.49,"low":11.18,"open":11.36,"volume":33604006},{"timestamp":1152883800,"date":"2006-07-14","index":1962,"close":10.77,"high":11.24,"low":10.73,"open":11.19,"volume":60015384},{"timestamp":1153143000,"date":"2006-07-17","index":1963,"close":11.18,"high":11.22,"low":10.73,"open":10.76,"volume":46180411},{"timestamp":1153229400,"date":"2006-07-18","index":1964,"close":11.19,"high":11.36,"low":10.84,"open":11.14,"volume":39025800},{"timestamp":1153315800,"date":"2006-07-19","index":1965,"close":10.91,"high":11.27,"low":10.77,"open":10.96,"volume":87950966}],"post":[{"timestamp":1153402200,"date":"2006-07-20","index":1966,"close":10.38,"high":11.46,"low":10.37,"open":11.44,"volume":100084248},{"timestamp":1153488600,"date":"2006-07-21","index":1967,"close":10.3,"high":10.45,"low":10.24,"open":10.32,"volume":50489525},{"timestamp":1153747800,"date":"2006-07-24","index":1968,"close":10.58,"high":10.62,"low":10.12,"open":10.4,"volume":52569238},{"timestamp":1153834200,"date":"2006-07-25","index":1969,"close":10.38,"high":10.77,"low":10.31,"open":10.74,"volume":45037318},{"timestamp":1153920600,"date":"2006-07-26","index":1970,"close":10.28,"high":10.35,"low":10.11,"open":10.31,"volume":47538533},{"timestamp":1154007000,"date":"2006-07-27","index":1971,"close":9.97,"high":10.45,"low":9.96,"open":10.32,"volume":46324397},{"timestamp":1154093400,"date":"2006-07-28","index":1972,"close":10.28,"high":10.3,"low":9.85,"open":10.02,"volume":53134488},{"timestamp":1154352600,"date":"2006-07-31","index":1973,"close":10.13,"high":10.27,"low":9.96,"open":10.19,"volume":51436361},{"timestamp":1154439000,"date":"2006-08-01","index":1974,"close":9.95,"high":10.08,"low":9.89,"open":10,"volume":30443926},{"timestamp":1154525400,"date":"2006-08-02","index":1975,"close":9.68,"high":10.01,"low":9.62,"open":9.98,"volume":59861894},{"timestamp":1154611800,"date":"2006-08-03","index":1976,"close":10.13,"high":10.24,"low":9.61,"open":9.63,"volume":53625132}]},{"date":"2006-04-19","estimated":0.24,"reported":0.24,"pre":[{"timestamp":1144157400,"date":"2006-04-04","index":1892,"close":16.58,"high":16.65,"low":16.37,"open":16.42,"volume":18589111},{"timestamp":1144243800,"date":"2006-04-05","index":1893,"close":16.22,"high":16.62,"low":16.15,"open":16.55,"volume":38290428},{"timestamp":1144330200,"date":"2006-04-06","index":1894,"close":16.33,"high":16.59,"low":16.13,"open":16.22,"volume":25034724},{"timestamp":1144416600,"date":"2006-04-07","index":1895,"close":16.1,"high":16.44,"low":16.03,"open":16.43,"volume":26585302},{"timestamp":1144675800,"date":"2006-04-10","index":1896,"close":16.03,"high":16.19,"low":15.86,"open":16.12,"volume":20593742},{"timestamp":1144762200,"date":"2006-04-11","index":1897,"close":16.13,"high":16.25,"low":15.99,"open":16.12,"volume":21589524},{"timestamp":1144848600,"date":"2006-04-12","index":1898,"close":16.19,"high":16.3,"low":16.08,"open":16.09,"volume":13355258},{"timestamp":1144935000,"date":"2006-04-13","index":1899,"close":16.24,"high":16.37,"low":16.12,"open":16.22,"volume":17850413},{"timestamp":1145280600,"date":"2006-04-17","index":1900,"close":16.01,"high":16.37,"low":15.83,"open":16.17,"volume":16845840},{"timestamp":1145367000,"date":"2006-04-18","index":1901,"close":16.36,"high":16.41,"low":15.95,"open":16.08,"volume":23665198},{"timestamp":1145453400,"date":"2006-04-19","index":1902,"close":16.98,"high":17.18,"low":16.67,"open":16.7,"volume":62456962}],"post":[{"timestamp":1145539800,"date":"2006-04-20","index":1903,"close":15.48,"high":16.41,"low":15.44,"open":15.93,"volume":112863089},{"timestamp":1145626200,"date":"2006-04-21","index":1904,"close":14.77,"high":15.62,"low":14.67,"open":15.61,"volume":136207289},{"timestamp":1145885400,"date":"2006-04-24","index":1905,"close":14.7,"high":14.78,"low":14.61,"open":14.64,"volume":56314526},{"timestamp":1145971800,"date":"2006-04-25","index":1906,"close":14.52,"high":14.81,"low":14.39,"open":14.78,"volume":51161695},{"timestamp":1146058200,"date":"2006-04-26","index":1907,"close":14.4,"high":14.6,"low":14.34,"open":14.54,"volume":54117202},{"timestamp":1146144600,"date":"2006-04-27","index":1908,"close":14.62,"high":14.66,"low":14.14,"open":14.32,"volume":60799702},{"timestamp":1146231000,"date":"2006-04-28","index":1909,"close":14.48,"high":14.79,"low":14.47,"open":14.62,"volume":35666374},{"timestamp":1146490200,"date":"2006-05-01","index":1910,"close":14.44,"high":14.62,"low":14.34,"open":14.53,"volume":32514134},{"timestamp":1146576600,"date":"2006-05-02","index":1911,"close":14.62,"high":14.65,"low":14.48,"open":14.52,"volume":25794094},{"timestamp":1146663000,"date":"2006-05-03","index":1912,"close":14.38,"high":14.73,"low":14.23,"open":14.6,"volume":29482596},{"timestamp":1146749400,"date":"2006-05-04","index":1913,"close":14.36,"high":14.63,"low":14.28,"open":14.34,"volume":45622289}]},{"date":"2006-01-18","estimated":0.22,"reported":0.24,"pre":[{"timestamp":1136298600,"date":"2006-01-03","index":1829,"close":18.71,"high":18.83,"low":17.89,"open":18.4,"volume":36118526},{"timestamp":1136385000,"date":"2006-01-04","index":1830,"close":18.73,"high":18.9,"low":18.48,"open":18.82,"volume":30411850},{"timestamp":1136471400,"date":"2006-01-05","index":1831,"close":19.31,"high":19.36,"low":18.82,"open":18.82,"volume":35591530},{"timestamp":1136557800,"date":"2006-01-06","index":1832,"close":19.63,"high":19.75,"low":19.35,"open":19.51,"volume":36684014},{"timestamp":1136817000,"date":"2006-01-09","index":1833,"close":19.61,"high":19.72,"low":19.37,"open":19.59,"volume":24833714},{"timestamp":1136903400,"date":"2006-01-10","index":1834,"close":19.41,"high":19.54,"low":19.2,"open":19.44,"volume":23295492},{"timestamp":1136989800,"date":"2006-01-11","index":1835,"close":19.1,"high":19.31,"low":18.99,"open":19.29,"volume":22923648},{"timestamp":1137076200,"date":"2006-01-12","index":1836,"close":18.87,"high":19.17,"low":18.74,"open":19.02,"volume":21292762},{"timestamp":1137162600,"date":"2006-01-13","index":1837,"close":19.35,"high":19.35,"low":18.94,"open":18.94,"volume":23435914},{"timestamp":1137508200,"date":"2006-01-17","index":1838,"close":19.11,"high":19.42,"low":18.96,"open":19.27,"volume":25724952},{"timestamp":1137594600,"date":"2006-01-18","index":1839,"close":18.7,"high":19.22,"low":18.67,"open":18.69,"volume":63631418}],"post":[{"timestamp":1137681000,"date":"2006-01-19","index":1840,"close":19.68,"high":20.14,"low":19.12,"open":19.21,"volume":110318868},{"timestamp":1137767400,"date":"2006-01-20","index":1841,"close":18.93,"high":19.76,"low":18.82,"open":19.68,"volume":64087373},{"timestamp":1138026600,"date":"2006-01-23","index":1842,"close":18.39,"high":19.05,"low":18.29,"open":18.96,"volume":42763961},{"timestamp":1138113000,"date":"2006-01-24","index":1843,"close":18.63,"high":18.79,"low":18.43,"open":18.48,"volume":26810784},{"timestamp":1138199400,"date":"2006-01-25","index":1844,"close":18.29,"high":18.83,"low":18.21,"open":18.75,"volume":28738908},{"timestamp":1138285800,"date":"2006-01-26","index":1845,"close":18.54,"high":18.62,"low":18.31,"open":18.57,"volume":24650050},{"timestamp":1138372200,"date":"2006-01-27","index":1846,"close":18.55,"high":18.79,"low":18.4,"open":18.45,"volume":22129114},{"timestamp":1138631400,"date":"2006-01-30","index":1847,"close":18.14,"high":18.62,"low":18.03,"open":18.31,"volume":28348531},{"timestamp":1138717800,"date":"2006-01-31","index":1848,"close":18.14,"high":18.23,"low":17.82,"open":18.1,"volume":33273266},{"timestamp":1138804200,"date":"2006-02-01","index":1849,"close":18.04,"high":18.14,"low":17.86,"open":17.89,"volume":28340453},{"timestamp":1138890600,"date":"2006-02-02","index":1850,"close":17.5,"high":18.03,"low":17.45,"open":18.03,"volume":36088589}]},{"date":"2005-10-19","estimated":0.2,"reported":0.2,"pre":[{"timestamp":1128519000,"date":"2005-10-05","index":1768,"close":16.91,"high":17.29,"low":16.84,"open":16.91,"volume":41154696},{"timestamp":1128605400,"date":"2005-10-06","index":1769,"close":16.6,"high":17,"low":16.45,"open":16.94,"volume":39788021},{"timestamp":1128691800,"date":"2005-10-07","index":1770,"close":16.79,"high":17,"low":16.65,"open":16.71,"volume":25822368},{"timestamp":1128951000,"date":"2005-10-10","index":1771,"close":17.03,"high":17.26,"low":16.77,"open":16.84,"volume":29877012},{"timestamp":1129037400,"date":"2005-10-11","index":1772,"close":17.03,"high":17.23,"low":16.76,"open":17.07,"volume":32993374},{"timestamp":1129123800,"date":"2005-10-12","index":1773,"close":16.59,"high":17.09,"low":16.57,"open":17.06,"volume":34182324},{"timestamp":1129210200,"date":"2005-10-13","index":1774,"close":16.68,"high":16.83,"low":16.34,"open":16.48,"volume":31477723},{"timestamp":1129296600,"date":"2005-10-14","index":1775,"close":16.71,"high":16.83,"low":16.3,"open":16.8,"volume":29451470},{"timestamp":1129555800,"date":"2005-10-17","index":1776,"close":17.19,"high":17.19,"low":16.61,"open":16.7,"volume":31698691},{"timestamp":1129642200,"date":"2005-10-18","index":1777,"close":17.01,"high":17.45,"low":16.97,"open":17.24,"volume":33402046},{"timestamp":1129728600,"date":"2005-10-19","index":1778,"close":17.68,"high":17.71,"low":16.92,"open":17.01,"volume":74742545}],"post":[{"timestamp":1129815000,"date":"2005-10-20","index":1779,"close":16.48,"high":17.39,"low":16.36,"open":17.12,"volume":101581603},{"timestamp":1129901400,"date":"2005-10-21","index":1780,"close":16.54,"high":16.86,"low":16.52,"open":16.81,"volume":48823711},{"timestamp":1130160600,"date":"2005-10-24","index":1781,"close":16.59,"high":16.62,"low":16.11,"open":16.61,"volume":39826987},{"timestamp":1130247000,"date":"2005-10-25","index":1782,"close":16,"high":16.56,"low":15.66,"open":16.42,"volume":74405628},{"timestamp":1130333400,"date":"2005-10-26","index":1783,"close":16.12,"high":16.26,"low":15.9,"open":15.95,"volume":36925891},{"timestamp":1130419800,"date":"2005-10-27","index":1784,"close":15.93,"high":16.36,"low":15.9,"open":16.01,"volume":27990230},{"timestamp":1130506200,"date":"2005-10-28","index":1785,"close":16.17,"high":16.22,"low":15.78,"open":16.18,"volume":27173124},{"timestamp":1130769000,"date":"2005-10-31","index":1786,"close":16.67,"high":16.84,"low":16.14,"open":16.14,"volume":50698138},{"timestamp":1130855400,"date":"2005-11-01","index":1787,"close":16.95,"high":17.13,"low":16.43,"open":16.46,"volume":55716012},{"timestamp":1130941800,"date":"2005-11-02","index":1788,"close":17.29,"high":17.35,"low":16.83,"open":16.83,"volume":41771506},{"timestamp":1131028200,"date":"2005-11-03","index":1789,"close":17.49,"high":17.66,"low":17.21,"open":17.34,"volume":53184622}]},{"date":"2005-07-20","estimated":0.18,"reported":0.22,"pre":[{"timestamp":1120656600,"date":"2005-07-06","index":1704,"close":14.12,"high":14.44,"low":14.11,"open":14.17,"volume":43556357},{"timestamp":1120743000,"date":"2005-07-07","index":1705,"close":14.35,"high":14.36,"low":13.93,"open":13.99,"volume":40184813},{"timestamp":1120829400,"date":"2005-07-08","index":1706,"close":14.52,"high":14.52,"low":14.23,"open":14.44,"volume":42138122},{"timestamp":1121088600,"date":"2005-07-11","index":1707,"close":14.96,"high":15.08,"low":14.61,"open":14.69,"volume":51367219},{"timestamp":1121175000,"date":"2005-07-12","index":1708,"close":14.94,"high":15.02,"low":14.79,"open":14.95,"volume":32941814},{"timestamp":1121261400,"date":"2005-07-13","index":1709,"close":14.7,"high":15.02,"low":14.7,"open":14.97,"volume":30314196},{"timestamp":1121347800,"date":"2005-07-14","index":1710,"close":14.75,"high":14.93,"low":14.69,"open":14.88,"volume":33250694},{"timestamp":1121434200,"date":"2005-07-15","index":1711,"close":14.76,"high":14.89,"low":14.69,"open":14.85,"volume":28761242},{"timestamp":1121693400,"date":"2005-07-18","index":1712,"close":14.69,"high":14.94,"low":14.63,"open":14.65,"volume":27588686},{"timestamp":1121779800,"date":"2005-07-19","index":1713,"close":14.89,"high":14.92,"low":14.69,"open":14.83,"volume":31515264},{"timestamp":1121866200,"date":"2005-07-20","index":1714,"close":14.68,"high":14.91,"low":14.57,"open":14.7,"volume":71768268}],"post":[{"timestamp":1121952600,"date":"2005-07-21","index":1715,"close":17.72,"high":17.9,"low":16.78,"open":16.79,"volume":274797706},{"timestamp":1122039000,"date":"2005-07-22","index":1716,"close":17.26,"high":17.86,"low":17.18,"open":17.53,"volume":74050654},{"timestamp":1122298200,"date":"2005-07-25","index":1717,"close":17.21,"high":17.53,"low":17.02,"open":17.05,"volume":44359445},{"timestamp":1122384600,"date":"2005-07-26","index":1718,"close":17.01,"high":17.26,"low":16.77,"open":17.19,"volume":44945366},{"timestamp":1122471000,"date":"2005-07-27","index":1719,"close":17.67,"high":17.68,"low":17.03,"open":17.05,"volume":49715899},{"timestamp":1122557400,"date":"2005-07-28","index":1720,"close":17.69,"high":18.23,"low":17.53,"open":17.6,"volume":42643973},{"timestamp":1122643800,"date":"2005-07-29","index":1721,"close":17.58,"high":17.96,"low":17.54,"open":17.63,"volume":33246655},{"timestamp":1122903000,"date":"2005-08-01","index":1722,"close":18.35,"high":18.5,"low":18.01,"open":18.07,"volume":70943083},{"timestamp":1122989400,"date":"2005-08-02","index":1723,"close":18.83,"high":18.93,"low":18.36,"open":18.46,"volume":56787826},{"timestamp":1123075800,"date":"2005-08-03","index":1724,"close":18.75,"high":18.89,"low":18.57,"open":18.73,"volume":35345851},{"timestamp":1123162200,"date":"2005-08-04","index":1725,"close":18.45,"high":18.87,"low":18.4,"open":18.67,"volume":30930055}]},{"date":"2005-04-20","estimated":0.18,"reported":0.2,"pre":[{"timestamp":1112794200,"date":"2005-04-06","index":1641,"close":15.64,"high":16.25,"low":15.59,"open":16.22,"volume":36840830},{"timestamp":1112880600,"date":"2005-04-07","index":1642,"close":15.21,"high":15.72,"low":14.87,"open":15.61,"volume":63099194},{"timestamp":1112967000,"date":"2005-04-08","index":1643,"close":14.8,"high":15.29,"low":14.75,"open":15.25,"volume":46379520},{"timestamp":1113226200,"date":"2005-04-11","index":1644,"close":14.3,"high":14.9,"low":14.23,"open":14.84,"volume":61532460},{"timestamp":1113312600,"date":"2005-04-12","index":1645,"close":14.17,"high":14.25,"low":13.45,"open":14.18,"volume":137962202},{"timestamp":1113399000,"date":"2005-04-13","index":1646,"close":13.8,"high":14.42,"low":13.77,"open":14.24,"volume":63903470},{"timestamp":1113485400,"date":"2005-04-14","index":1647,"close":13.88,"high":14.06,"low":13.72,"open":13.93,"volume":47252938},{"timestamp":1113571800,"date":"2005-04-15","index":1648,"close":13.46,"high":14.05,"low":13.43,"open":13.74,"volume":55033150},{"timestamp":1113831000,"date":"2005-04-18","index":1649,"close":13.72,"high":13.84,"low":13.29,"open":13.41,"volume":54244080},{"timestamp":1113917400,"date":"2005-04-19","index":1650,"close":13.54,"high":13.96,"low":13.3,"open":13.92,"volume":63350813},{"timestamp":1114003800,"date":"2005-04-20","index":1651,"close":13.94,"high":14.1,"low":13.67,"open":13.76,"volume":102508006}],"post":[{"timestamp":1114090200,"date":"2005-04-21","index":1652,"close":13.92,"high":14.23,"low":13.14,"open":14.17,"volume":157506703},{"timestamp":1114176600,"date":"2005-04-22","index":1653,"close":13.26,"high":13.94,"low":13.15,"open":13.79,"volume":71451785},{"timestamp":1114435800,"date":"2005-04-25","index":1654,"close":13.28,"high":13.39,"low":12.99,"open":13.23,"volume":68283389},{"timestamp":1114522200,"date":"2005-04-26","index":1655,"close":13.11,"high":13.29,"low":12.98,"open":13.12,"volume":51032441},{"timestamp":1114608600,"date":"2005-04-27","index":1656,"close":13.25,"high":13.36,"low":12.95,"open":12.98,"volume":55491955},{"timestamp":1114695000,"date":"2005-04-28","index":1657,"close":13.38,"high":13.58,"low":13.13,"open":13.14,"volume":51581297},{"timestamp":1114781400,"date":"2005-04-29","index":1658,"close":13.35,"high":13.66,"low":13.13,"open":13.59,"volume":43895174},{"timestamp":1115040600,"date":"2005-05-02","index":1659,"close":13.27,"high":13.45,"low":13.21,"open":13.25,"volume":32683781},{"timestamp":1115127000,"date":"2005-05-03","index":1660,"close":13.54,"high":13.64,"low":13.21,"open":13.28,"volume":39596753},{"timestamp":1115213400,"date":"2005-05-04","index":1661,"close":14.51,"high":14.53,"low":13.58,"open":13.62,"volume":79264073},{"timestamp":1115299800,"date":"2005-05-05","index":1662,"close":14.27,"high":14.52,"low":14.15,"open":14.36,"volume":41434826}]},{"date":"2005-01-19","estimated":0.17,"reported":0.16,"pre":[{"timestamp":1104849000,"date":"2005-01-04","index":1578,"close":23.42,"high":24.15,"low":23.25,"open":24.12,"volume":52193117},{"timestamp":1104935400,"date":"2005-01-05","index":1579,"close":23.34,"high":23.8,"low":23.24,"open":23.37,"volume":46525882},{"timestamp":1105021800,"date":"2005-01-06","index":1580,"close":22.34,"high":23.56,"low":22.21,"open":23.52,"volume":102103848},{"timestamp":1105108200,"date":"2005-01-07","index":1581,"close":22.43,"high":22.85,"low":22.37,"open":22.53,"volume":67125802},{"timestamp":1105367400,"date":"2005-01-10","index":1582,"close":22.58,"high":22.85,"low":22.29,"open":22.58,"volume":53028043},{"timestamp":1105453800,"date":"2005-01-11","index":1583,"close":22.06,"high":22.62,"low":21.89,"open":22.44,"volume":55250554},{"timestamp":1105540200,"date":"2005-01-12","index":1584,"close":22.57,"high":22.6,"low":21.42,"open":22.05,"volume":111045211},{"timestamp":1105626600,"date":"2005-01-13","index":1585,"close":21.72,"high":22.67,"low":21.59,"open":22.63,"volume":74554603},{"timestamp":1105713000,"date":"2005-01-14","index":1586,"close":22.14,"high":22.23,"low":21.72,"open":21.87,"volume":61737034},{"timestamp":1106058600,"date":"2005-01-18","index":1587,"close":22.38,"high":22.48,"low":22.01,"open":22.23,"volume":52074792},{"timestamp":1106145000,"date":"2005-01-19","index":1588,"close":21.69,"high":22.68,"low":21.65,"open":22.67,"volume":112626677}],"post":[{"timestamp":1106231400,"date":"2005-01-20","index":1589,"close":17.54,"high":18.3,"low":17.13,"open":18.1,"volume":411637248},{"timestamp":1106317800,"date":"2005-01-21","index":1590,"close":18.11,"high":18.54,"low":17.77,"open":17.94,"volume":227677824},{"timestamp":1106577000,"date":"2005-01-24","index":1591,"close":17.33,"high":18.26,"low":17.16,"open":18.13,"volume":155610893},{"timestamp":1106663400,"date":"2005-01-25","index":1592,"close":16.84,"high":17.8,"low":16.71,"open":17.51,"volume":158176022},{"timestamp":1106749800,"date":"2005-01-26","index":1593,"close":17.32,"high":17.35,"low":16.81,"open":16.98,"volume":116262907},{"timestamp":1106836200,"date":"2005-01-27","index":1594,"close":17.4,"high":17.62,"low":17.19,"open":17.42,"volume":82715213},{"timestamp":1106922600,"date":"2005-01-28","index":1595,"close":17.07,"high":17.53,"low":16.85,"open":17.49,"volume":76129416},{"timestamp":1107181800,"date":"2005-01-31","index":1596,"close":17.15,"high":17.42,"low":17.05,"open":17.29,"volume":60205939},{"timestamp":1107268200,"date":"2005-02-01","index":1597,"close":16.4,"high":17.13,"low":16.37,"open":17,"volume":106102656},{"timestamp":1107354600,"date":"2005-02-02","index":1598,"close":16.58,"high":16.81,"low":16.11,"open":16.52,"volume":131430816},{"timestamp":1107441000,"date":"2005-02-03","index":1599,"close":16.25,"high":16.77,"low":16.23,"open":16.44,"volume":88258896}]},{"date":"2004-10-20","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1097069400,"date":"2004-10-06","index":1516,"close":20.33,"high":20.37,"low":19.84,"open":19.9,"volume":57495398},{"timestamp":1097155800,"date":"2004-10-07","index":1517,"close":19.99,"high":20.34,"low":19.97,"open":20.34,"volume":46655611},{"timestamp":1097242200,"date":"2004-10-08","index":1518,"close":19.48,"high":19.93,"low":19.36,"open":19.9,"volume":40796870},{"timestamp":1097501400,"date":"2004-10-11","index":1519,"close":19.72,"high":19.77,"low":19.48,"open":19.53,"volume":23782810},{"timestamp":1097587800,"date":"2004-10-12","index":1520,"close":19.67,"high":19.76,"low":19.36,"open":19.57,"volume":39376022},{"timestamp":1097674200,"date":"2004-10-13","index":1521,"close":19.9,"high":20.15,"low":19.76,"open":20.04,"volume":49757242},{"timestamp":1097760600,"date":"2004-10-14","index":1522,"close":20.09,"high":20.21,"low":19.85,"open":19.87,"volume":40326422},{"timestamp":1097847000,"date":"2004-10-15","index":1523,"close":19.73,"high":20.23,"low":19.66,"open":20.22,"volume":46430366},{"timestamp":1098106200,"date":"2004-10-18","index":1524,"close":19.93,"high":19.95,"low":19.45,"open":19.62,"volume":39217781},{"timestamp":1098192600,"date":"2004-10-19","index":1525,"close":19.45,"high":20.03,"low":19.39,"open":20.03,"volume":44841298},{"timestamp":1098279000,"date":"2004-10-20","index":1526,"close":19.23,"high":19.48,"low":19.03,"open":19.38,"volume":70062062}],"post":[{"timestamp":1098365400,"date":"2004-10-21","index":1527,"close":20.96,"high":21.08,"low":20.21,"open":20.6,"volume":148832640},{"timestamp":1098451800,"date":"2004-10-22","index":1528,"close":20.18,"high":21.49,"low":20.16,"open":21.43,"volume":83178533},{"timestamp":1098711000,"date":"2004-10-25","index":1529,"close":20.18,"high":20.39,"low":19.95,"open":20.08,"volume":59640451},{"timestamp":1098797400,"date":"2004-10-26","index":1530,"close":20.04,"high":20.29,"low":19.86,"open":20.2,"volume":47969539},{"timestamp":1098883800,"date":"2004-10-27","index":1531,"close":20.76,"high":20.9,"low":20.05,"open":20.05,"volume":58600714},{"timestamp":1098970200,"date":"2004-10-28","index":1532,"close":20.81,"high":20.89,"low":20.53,"open":20.53,"volume":39418790},{"timestamp":1099056600,"date":"2004-10-29","index":1533,"close":20.55,"high":20.94,"low":20.51,"open":20.69,"volume":32104512},{"timestamp":1099319400,"date":"2004-11-01","index":1534,"close":20.89,"high":21.04,"low":20.41,"open":20.41,"volume":45097906},{"timestamp":1099405800,"date":"2004-11-02","index":1535,"close":21.18,"high":21.33,"low":20.84,"open":20.94,"volume":51279782},{"timestamp":1099492200,"date":"2004-11-03","index":1536,"close":20.89,"high":21.65,"low":20.64,"open":21.43,"volume":63946238},{"timestamp":1099578600,"date":"2004-11-04","index":1537,"close":21.23,"high":21.29,"low":20.59,"open":20.9,"volume":50630659}]},{"date":"2004-07-21","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1089207000,"date":"2004-07-07","index":1452,"close":18.28,"high":18.59,"low":18.15,"open":18.46,"volume":49151362},{"timestamp":1089293400,"date":"2004-07-08","index":1453,"close":17.6,"high":17.87,"low":17.28,"open":17.46,"volume":72285523},{"timestamp":1089379800,"date":"2004-07-09","index":1454,"close":17.63,"high":17.88,"low":17.39,"open":17.83,"volume":42353150},{"timestamp":1089639000,"date":"2004-07-12","index":1455,"close":17.71,"high":17.77,"low":17.34,"open":17.56,"volume":34500946},{"timestamp":1089725400,"date":"2004-07-13","index":1456,"close":17.55,"high":17.82,"low":17.51,"open":17.79,"volume":23211619},{"timestamp":1089811800,"date":"2004-07-14","index":1457,"close":17.63,"high":17.94,"low":17.43,"open":17.46,"volume":35753098},{"timestamp":1089898200,"date":"2004-07-15","index":1458,"close":17.56,"high":17.75,"low":17.43,"open":17.69,"volume":25124299},{"timestamp":1089984600,"date":"2004-07-16","index":1459,"close":16.91,"high":17.74,"low":16.84,"open":17.72,"volume":63328003},{"timestamp":1090243800,"date":"2004-07-19","index":1460,"close":16.52,"high":16.91,"low":16.25,"open":16.9,"volume":70912670},{"timestamp":1090330200,"date":"2004-07-20","index":1461,"close":16.82,"high":16.94,"low":16.52,"open":16.55,"volume":49114771},{"timestamp":1090416600,"date":"2004-07-21","index":1462,"close":16.12,"high":16.94,"low":16.12,"open":16.94,"volume":73655050}],"post":[{"timestamp":1090503000,"date":"2004-07-22","index":1463,"close":16.29,"high":16.29,"low":15.04,"open":15.15,"volume":150320016},{"timestamp":1090589400,"date":"2004-07-23","index":1464,"close":15.78,"high":16.24,"low":15.68,"open":16.22,"volume":50645390},{"timestamp":1090848600,"date":"2004-07-26","index":1465,"close":15.63,"high":15.83,"low":15.42,"open":15.74,"volume":49983912},{"timestamp":1090935000,"date":"2004-07-27","index":1466,"close":16.51,"high":16.6,"low":15.71,"open":15.76,"volume":71611214},{"timestamp":1091021400,"date":"2004-07-28","index":1467,"close":16.58,"high":16.7,"low":16.21,"open":16.43,"volume":55680134},{"timestamp":1091107800,"date":"2004-07-29","index":1468,"close":16.72,"high":16.91,"low":16.51,"open":16.81,"volume":40888584},{"timestamp":1091194200,"date":"2004-07-30","index":1469,"close":16.48,"high":16.7,"low":16.4,"open":16.67,"volume":30455093},{"timestamp":1091453400,"date":"2004-08-02","index":1470,"close":16.66,"high":16.67,"low":16.3,"open":16.3,"volume":27634781},{"timestamp":1091539800,"date":"2004-08-03","index":1471,"close":16.22,"high":16.75,"low":16.13,"open":16.56,"volume":32716570},{"timestamp":1091626200,"date":"2004-08-04","index":1472,"close":15.95,"high":16.38,"low":15.86,"open":16.09,"volume":53963712},{"timestamp":1091712600,"date":"2004-08-05","index":1473,"close":15.53,"high":16.07,"low":15.51,"open":16.04,"volume":49752014}]},{"date":"2004-04-21","estimated":0.13,"reported":0.16,"pre":[{"timestamp":1081258200,"date":"2004-04-06","index":1390,"close":15.59,"high":15.65,"low":15.43,"open":15.48,"volume":24369206},{"timestamp":1081344600,"date":"2004-04-07","index":1391,"close":15.55,"high":15.73,"low":15.48,"open":15.62,"volume":29178230},{"timestamp":1081431000,"date":"2004-04-08","index":1392,"close":15.98,"high":16.04,"low":15.75,"open":15.9,"volume":36501538},{"timestamp":1081776600,"date":"2004-04-12","index":1393,"close":16.04,"high":16.1,"low":15.85,"open":15.99,"volume":25013578},{"timestamp":1081863000,"date":"2004-04-13","index":1394,"close":15.72,"high":16.14,"low":15.59,"open":16.12,"volume":33206026},{"timestamp":1081949400,"date":"2004-04-14","index":1395,"close":15.8,"high":15.95,"low":15.53,"open":15.57,"volume":27433296},{"timestamp":1082035800,"date":"2004-04-15","index":1396,"close":15.86,"high":15.99,"low":15.75,"open":15.88,"volume":27624326},{"timestamp":1082122200,"date":"2004-04-16","index":1397,"close":15.75,"high":15.94,"low":15.66,"open":15.94,"volume":28628424},{"timestamp":1082381400,"date":"2004-04-19","index":1398,"close":15.99,"high":16.02,"low":15.7,"open":15.79,"volume":27742651},{"timestamp":1082467800,"date":"2004-04-20","index":1399,"close":15.57,"high":16.18,"low":15.56,"open":16.04,"volume":35006558},{"timestamp":1082554200,"date":"2004-04-21","index":1400,"close":15.74,"high":15.75,"low":15.44,"open":15.69,"volume":53064634}],"post":[{"timestamp":1082640600,"date":"2004-04-22","index":1401,"close":17.38,"high":17.5,"low":16,"open":16.35,"volume":124351762},{"timestamp":1082727000,"date":"2004-04-23","index":1402,"close":17.29,"high":17.45,"low":17.09,"open":17.17,"volume":49155163},{"timestamp":1082986200,"date":"2004-04-26","index":1403,"close":17.17,"high":17.35,"low":16.81,"open":16.85,"volume":46547266},{"timestamp":1083072600,"date":"2004-04-27","index":1404,"close":17.67,"high":17.83,"low":17.09,"open":17.11,"volume":73330963},{"timestamp":1083159000,"date":"2004-04-28","index":1405,"close":17.53,"high":17.81,"low":17.45,"open":17.61,"volume":45566928},{"timestamp":1083245400,"date":"2004-04-29","index":1406,"close":17.26,"high":17.74,"low":17.1,"open":17.52,"volume":49812365},{"timestamp":1083331800,"date":"2004-04-30","index":1407,"close":16.84,"high":17.38,"low":16.79,"open":17.22,"volume":49733006},{"timestamp":1083591000,"date":"2004-05-03","index":1408,"close":17.22,"high":17.29,"low":16.7,"open":16.73,"volume":41881752},{"timestamp":1083677400,"date":"2004-05-04","index":1409,"close":17.41,"high":17.54,"low":17.09,"open":17.2,"volume":44377978},{"timestamp":1083763800,"date":"2004-05-05","index":1410,"close":17.44,"high":17.56,"low":17.3,"open":17.42,"volume":26919605},{"timestamp":1083850200,"date":"2004-05-06","index":1411,"close":17.04,"high":17.39,"low":16.84,"open":17.27,"volume":41381366}]},{"date":"2004-01-21","estimated":0.11,"reported":0.12,"pre":[{"timestamp":1073399400,"date":"2004-01-06","index":1327,"close":13.71,"high":13.81,"low":13.54,"open":13.63,"volume":40537411},{"timestamp":1073485800,"date":"2004-01-07","index":1328,"close":13.72,"high":13.75,"low":13.52,"open":13.7,"volume":30769675},{"timestamp":1073572200,"date":"2004-01-08","index":1329,"close":13.56,"high":13.89,"low":13.52,"open":13.76,"volume":38499278},{"timestamp":1073658600,"date":"2004-01-09","index":1330,"close":13.34,"high":13.57,"low":13.33,"open":13.56,"volume":32803531},{"timestamp":1073917800,"date":"2004-01-12","index":1331,"close":13.49,"high":13.5,"low":13.21,"open":13.38,"volume":30862339},{"timestamp":1074004200,"date":"2004-01-13","index":1332,"close":13.8,"high":13.85,"low":13.44,"open":13.46,"volume":42584573},{"timestamp":1074090600,"date":"2004-01-14","index":1333,"close":13.88,"high":13.97,"low":13.74,"open":13.75,"volume":30684614},{"timestamp":1074177000,"date":"2004-01-15","index":1334,"close":14.02,"high":14.19,"low":13.65,"open":13.77,"volume":44629834},{"timestamp":1074263400,"date":"2004-01-16","index":1335,"close":14.08,"high":14.16,"low":13.89,"open":14.11,"volume":33366643},{"timestamp":1074609000,"date":"2004-01-20","index":1336,"close":13.83,"high":14.09,"low":13.8,"open":14.07,"volume":29017138},{"timestamp":1074695400,"date":"2004-01-21","index":1337,"close":13.55,"high":13.81,"low":13.52,"open":13.8,"volume":52552368}],"post":[{"timestamp":1074781800,"date":"2004-01-22","index":1338,"close":14.59,"high":14.66,"low":14.03,"open":14.14,"volume":86463115},{"timestamp":1074868200,"date":"2004-01-23","index":1339,"close":14.59,"high":14.63,"low":14.36,"open":14.57,"volume":39089952},{"timestamp":1075127400,"date":"2004-01-26","index":1340,"close":14.43,"high":14.46,"low":14.12,"open":14.13,"volume":65890757},{"timestamp":1075213800,"date":"2004-01-27","index":1341,"close":14.2,"high":14.52,"low":14.2,"open":14.41,"volume":32817787},{"timestamp":1075300200,"date":"2004-01-28","index":1342,"close":14.02,"high":14.3,"low":13.89,"open":14.23,"volume":33952565},{"timestamp":1075386600,"date":"2004-01-29","index":1343,"close":14.12,"high":14.2,"low":13.71,"open":14.06,"volume":42588374},{"timestamp":1075473000,"date":"2004-01-30","index":1344,"close":14.08,"high":14.28,"low":13.88,"open":14.05,"volume":37087459},{"timestamp":1075732200,"date":"2004-02-02","index":1345,"close":13.81,"high":14.14,"low":13.79,"open":14.04,"volume":29671963},{"timestamp":1075818600,"date":"2004-02-03","index":1346,"close":13.69,"high":13.88,"low":13.59,"open":13.78,"volume":28358510},{"timestamp":1075905000,"date":"2004-02-04","index":1347,"close":13.78,"high":14.02,"low":13.59,"open":13.64,"volume":33177038},{"timestamp":1075991400,"date":"2004-02-05","index":1348,"close":14.15,"high":14.21,"low":13.76,"open":13.78,"volume":33235488}]},{"date":"2003-10-16","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1065101400,"date":"2003-10-02","index":1262,"close":11.6,"high":11.65,"low":11.43,"open":11.46,"volume":32443330},{"timestamp":1065187800,"date":"2003-10-03","index":1263,"close":12.07,"high":12.23,"low":11.75,"open":11.8,"volume":61620134},{"timestamp":1065447000,"date":"2003-10-06","index":1264,"close":12.13,"high":12.19,"low":11.97,"open":12.17,"volume":25310102},{"timestamp":1065533400,"date":"2003-10-07","index":1265,"close":12.08,"high":12.14,"low":11.89,"open":12,"volume":35322091},{"timestamp":1065619800,"date":"2003-10-08","index":1266,"close":12.3,"high":12.48,"low":12.05,"open":12.13,"volume":55203509},{"timestamp":1065706200,"date":"2003-10-09","index":1267,"close":12.68,"high":12.96,"low":12.54,"open":12.61,"volume":66547008},{"timestamp":1065792600,"date":"2003-10-10","index":1268,"close":12.72,"high":12.73,"low":12.54,"open":12.69,"volume":26857354},{"timestamp":1066051800,"date":"2003-10-13","index":1269,"close":12.41,"high":12.47,"low":12.05,"open":12.33,"volume":71784662},{"timestamp":1066138200,"date":"2003-10-14","index":1270,"close":12.32,"high":12.5,"low":12.31,"open":12.34,"volume":35658533},{"timestamp":1066224600,"date":"2003-10-15","index":1271,"close":12.12,"high":12.47,"low":12.08,"open":12.47,"volume":37125475},{"timestamp":1066311000,"date":"2003-10-16","index":1272,"close":12.1,"high":12.27,"low":12.06,"open":12.09,"volume":66577421}],"post":[{"timestamp":1066397400,"date":"2003-10-17","index":1273,"close":11.54,"high":11.59,"low":11.3,"open":11.45,"volume":161624549},{"timestamp":1066656600,"date":"2003-10-20","index":1274,"close":11.91,"high":11.96,"low":11.51,"open":11.53,"volume":58995130},{"timestamp":1066743000,"date":"2003-10-21","index":1275,"close":11.88,"high":11.99,"low":11.78,"open":11.85,"volume":43840051},{"timestamp":1066829400,"date":"2003-10-22","index":1276,"close":11.7,"high":11.73,"low":11.57,"open":11.64,"volume":35421883},{"timestamp":1066915800,"date":"2003-10-23","index":1277,"close":11.42,"high":11.65,"low":11.32,"open":11.55,"volume":46667016},{"timestamp":1067002200,"date":"2003-10-24","index":1278,"close":11.56,"high":11.56,"low":11.22,"open":11.36,"volume":37189627},{"timestamp":1067265000,"date":"2003-10-27","index":1279,"close":11.76,"high":11.82,"low":11.62,"open":11.75,"volume":32495602},{"timestamp":1067351400,"date":"2003-10-28","index":1280,"close":12.11,"high":12.11,"low":11.75,"open":11.85,"volume":48272242},{"timestamp":1067437800,"date":"2003-10-29","index":1281,"close":12.04,"high":12.18,"low":11.86,"open":12.05,"volume":44015875},{"timestamp":1067524200,"date":"2003-10-30","index":1282,"close":11.98,"high":12.3,"low":11.94,"open":12.25,"volume":46719763},{"timestamp":1067610600,"date":"2003-10-31","index":1283,"close":11.77,"high":12.1,"low":11.76,"open":12.01,"volume":28096675}]},{"date":"2003-07-24","estimated":0.09,"reported":0.08,"pre":[{"timestamp":1057843800,"date":"2003-07-10","index":1203,"close":11.79,"high":11.95,"low":11.75,"open":11.85,"volume":71907264},{"timestamp":1057930200,"date":"2003-07-11","index":1204,"close":11.9,"high":11.92,"low":11.73,"open":11.8,"volume":53023766},{"timestamp":1058189400,"date":"2003-07-14","index":1205,"close":11.99,"high":12.13,"low":11.96,"open":12.03,"volume":54190858},{"timestamp":1058275800,"date":"2003-07-15","index":1206,"close":11.9,"high":12.08,"low":11.85,"open":12.06,"volume":45267552},{"timestamp":1058362200,"date":"2003-07-16","index":1207,"close":11.86,"high":11.95,"low":11.7,"open":11.95,"volume":43687037},{"timestamp":1058448600,"date":"2003-07-17","index":1208,"close":11.6,"high":11.82,"low":11.51,"open":11.76,"volume":53706154},{"timestamp":1058535000,"date":"2003-07-18","index":1209,"close":11.59,"high":11.68,"low":11.49,"open":11.66,"volume":50141203},{"timestamp":1058794200,"date":"2003-07-21","index":1210,"close":11.69,"high":11.69,"low":11.49,"open":11.58,"volume":39219206},{"timestamp":1058880600,"date":"2003-07-22","index":1211,"close":11.7,"high":11.78,"low":11.54,"open":11.72,"volume":46268323},{"timestamp":1058967000,"date":"2003-07-23","index":1212,"close":12.01,"high":12.1,"low":11.8,"open":11.86,"volume":55272413},{"timestamp":1059053400,"date":"2003-07-24","index":1213,"close":12.18,"high":12.4,"low":12.12,"open":12.15,"volume":92151734}],"post":[{"timestamp":1059139800,"date":"2003-07-25","index":1214,"close":11.81,"high":11.82,"low":11.48,"open":11.58,"volume":124214429},{"timestamp":1059399000,"date":"2003-07-28","index":1215,"close":11.67,"high":11.86,"low":11.61,"open":11.86,"volume":59653757},{"timestamp":1059485400,"date":"2003-07-29","index":1216,"close":11.38,"high":11.61,"low":11.32,"open":11.58,"volume":85745088},{"timestamp":1059571800,"date":"2003-07-30","index":1217,"close":11.38,"high":11.46,"low":11.27,"open":11.37,"volume":61368278},{"timestamp":1059658200,"date":"2003-07-31","index":1218,"close":11.29,"high":11.48,"low":11.27,"open":11.46,"volume":66748493},{"timestamp":1059744600,"date":"2003-08-01","index":1219,"close":11.08,"high":11.34,"low":11.05,"open":11.27,"volume":73894550},{"timestamp":1060003800,"date":"2003-08-04","index":1220,"close":10.88,"high":11.07,"low":10.71,"open":11.03,"volume":100918224},{"timestamp":1060090200,"date":"2003-08-05","index":1221,"close":10.76,"high":10.97,"low":10.75,"open":10.84,"volume":72068832},{"timestamp":1060176600,"date":"2003-08-06","index":1222,"close":10.68,"high":10.95,"low":10.6,"open":10.75,"volume":89700653},{"timestamp":1060263000,"date":"2003-08-07","index":1223,"close":10.68,"high":10.85,"low":10.64,"open":10.68,"volume":62073475},{"timestamp":1060349400,"date":"2003-08-08","index":1224,"close":10.57,"high":10.8,"low":10.49,"open":10.75,"volume":72188582}]},{"date":"2003-04-22","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1049722200,"date":"2003-04-07","index":1138,"close":9.38,"high":9.62,"low":9.38,"open":9.57,"volume":64107331},{"timestamp":1049808600,"date":"2003-04-08","index":1139,"close":9.39,"high":9.43,"low":9.32,"open":9.4,"volume":51417590},{"timestamp":1049895000,"date":"2003-04-09","index":1140,"close":9.15,"high":9.39,"low":9.1,"open":9.39,"volume":89068637},{"timestamp":1049981400,"date":"2003-04-10","index":1141,"close":9.33,"high":9.35,"low":9.16,"open":9.19,"volume":57215030},{"timestamp":1050067800,"date":"2003-04-11","index":1142,"close":9.29,"high":9.41,"low":9.2,"open":9.34,"volume":42878246},{"timestamp":1050327000,"date":"2003-04-14","index":1143,"close":9.23,"high":9.24,"low":9.1,"open":9.13,"volume":71663962},{"timestamp":1050413400,"date":"2003-04-15","index":1144,"close":9.28,"high":9.3,"low":9.17,"open":9.18,"volume":56197152},{"timestamp":1050499800,"date":"2003-04-16","index":1145,"close":9.3,"high":9.39,"low":9.22,"open":9.36,"volume":55970006},{"timestamp":1050586200,"date":"2003-04-17","index":1146,"close":9.49,"high":9.51,"low":9.27,"open":9.28,"volume":70560547},{"timestamp":1050931800,"date":"2003-04-21","index":1147,"close":9.55,"high":9.68,"low":9.47,"open":9.51,"volume":56794003},{"timestamp":1051018200,"date":"2003-04-22","index":1148,"close":9.39,"high":9.45,"low":9.32,"open":9.43,"volume":113591808}],"post":[{"timestamp":1051104600,"date":"2003-04-23","index":1149,"close":9.92,"high":9.97,"low":9.73,"open":9.84,"volume":170541677},{"timestamp":1051191000,"date":"2003-04-24","index":1150,"close":9.96,"high":10,"low":9.85,"open":9.89,"volume":58902941},{"timestamp":1051277400,"date":"2003-04-25","index":1151,"close":9.83,"high":9.89,"low":9.77,"open":9.79,"volume":73787155},{"timestamp":1051536600,"date":"2003-04-28","index":1152,"close":9.85,"high":9.89,"low":9.74,"open":9.8,"volume":58137869},{"timestamp":1051623000,"date":"2003-04-29","index":1153,"close":9.75,"high":9.85,"low":9.67,"open":9.84,"volume":53291779},{"timestamp":1051709400,"date":"2003-04-30","index":1154,"close":9.78,"high":9.85,"low":9.68,"open":9.7,"volume":54426557},{"timestamp":1051795800,"date":"2003-05-01","index":1155,"close":9.75,"high":9.81,"low":9.69,"open":9.72,"volume":48779280},{"timestamp":1051882200,"date":"2003-05-02","index":1156,"close":10.02,"high":10.04,"low":9.71,"open":9.71,"volume":65630822},{"timestamp":1052141400,"date":"2003-05-05","index":1157,"close":9.89,"high":10.06,"low":9.89,"open":9.99,"volume":50167814},{"timestamp":1052227800,"date":"2003-05-06","index":1158,"close":10.03,"high":10.08,"low":9.9,"open":9.91,"volume":63315648},{"timestamp":1052314200,"date":"2003-05-07","index":1159,"close":9.92,"high":10.01,"low":9.89,"open":9.97,"volume":42785107}]},{"date":"2003-01-16","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1041517800,"date":"2003-01-02","index":1073,"close":7.3,"high":7.32,"low":7.1,"open":7.18,"volume":72765475},{"timestamp":1041604200,"date":"2003-01-03","index":1074,"close":7.36,"high":7.37,"low":7.25,"open":7.32,"volume":48452342},{"timestamp":1041863400,"date":"2003-01-06","index":1075,"close":7.68,"high":7.76,"low":7.33,"open":7.34,"volume":125062186},{"timestamp":1041949800,"date":"2003-01-07","index":1076,"close":7.64,"high":7.72,"low":7.56,"open":7.67,"volume":67424227},{"timestamp":1042036200,"date":"2003-01-08","index":1077,"close":7.56,"high":7.67,"low":7.47,"open":7.6,"volume":71892058},{"timestamp":1042122600,"date":"2003-01-09","index":1078,"close":7.74,"high":7.8,"low":7.62,"open":7.62,"volume":68634086},{"timestamp":1042209000,"date":"2003-01-10","index":1079,"close":7.72,"high":7.79,"low":7.6,"open":7.66,"volume":54213667},{"timestamp":1042468200,"date":"2003-01-13","index":1080,"close":7.78,"high":7.87,"low":7.72,"open":7.75,"volume":54677462},{"timestamp":1042554600,"date":"2003-01-14","index":1081,"close":7.81,"high":7.81,"low":7.64,"open":7.75,"volume":42680563},{"timestamp":1042641000,"date":"2003-01-15","index":1082,"close":7.73,"high":7.82,"low":7.7,"open":7.79,"volume":46709309},{"timestamp":1042727400,"date":"2003-01-16","index":1083,"close":7.5,"high":7.68,"low":7.44,"open":7.68,"volume":86736355}],"post":[{"timestamp":1042813800,"date":"2003-01-17","index":1084,"close":7.88,"high":7.9,"low":7.58,"open":7.63,"volume":137075242},{"timestamp":1043159400,"date":"2003-01-21","index":1085,"close":7.97,"high":8.04,"low":7.76,"open":7.89,"volume":108576547},{"timestamp":1043245800,"date":"2003-01-22","index":1086,"close":7.92,"high":7.99,"low":7.82,"open":7.82,"volume":99402336},{"timestamp":1043332200,"date":"2003-01-23","index":1087,"close":7.97,"high":7.99,"low":7.87,"open":7.93,"volume":59845738},{"timestamp":1043418600,"date":"2003-01-24","index":1088,"close":7.92,"high":7.97,"low":7.8,"open":7.96,"volume":67779677},{"timestamp":1043677800,"date":"2003-01-27","index":1089,"close":7.75,"high":7.89,"low":7.74,"open":7.79,"volume":68268182},{"timestamp":1043764200,"date":"2003-01-28","index":1090,"close":7.73,"high":7.83,"low":7.68,"open":7.79,"volume":74389709},{"timestamp":1043850600,"date":"2003-01-29","index":1091,"close":7.88,"high":7.89,"low":7.64,"open":7.71,"volume":72455645},{"timestamp":1043937000,"date":"2003-01-30","index":1092,"close":7.81,"high":7.91,"low":7.81,"open":7.89,"volume":52286256},{"timestamp":1044023400,"date":"2003-01-31","index":1093,"close":7.91,"high":7.94,"low":6.74,"open":7.78,"volume":61696166},{"timestamp":1044282600,"date":"2003-02-03","index":1094,"close":7.79,"high":8.29,"low":7.77,"open":7.92,"volume":51694157}]},{"date":"2002-10-17","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1033651800,"date":"2002-10-03","index":1011,"close":5.46,"high":5.67,"low":5.39,"open":5.58,"volume":89387021},{"timestamp":1033738200,"date":"2002-10-04","index":1012,"close":5.51,"high":5.52,"low":5.34,"open":5.45,"volume":111773693},{"timestamp":1033997400,"date":"2002-10-07","index":1013,"close":5.33,"high":5.5,"low":5.28,"open":5.44,"volume":72820598},{"timestamp":1034083800,"date":"2002-10-08","index":1014,"close":5.51,"high":5.61,"low":5.33,"open":5.43,"volume":79037165},{"timestamp":1034170200,"date":"2002-10-09","index":1015,"close":5.58,"high":5.61,"low":5.39,"open":5.43,"volume":81876960},{"timestamp":1034256600,"date":"2002-10-10","index":1016,"close":5.61,"high":5.68,"low":5.47,"open":5.63,"volume":93120192},{"timestamp":1034343000,"date":"2002-10-11","index":1017,"close":5.92,"high":5.92,"low":5.66,"open":5.66,"volume":90643450},{"timestamp":1034602200,"date":"2002-10-14","index":1018,"close":6.05,"high":6.09,"low":5.84,"open":5.84,"volume":57099082},{"timestamp":1034688600,"date":"2002-10-15","index":1019,"close":6.1,"high":6.29,"low":6.01,"open":6.23,"volume":123219360},{"timestamp":1034775000,"date":"2002-10-16","index":1020,"close":6.1,"high":6.11,"low":5.92,"open":6.06,"volume":90690019},{"timestamp":1034861400,"date":"2002-10-17","index":1021,"close":6.12,"high":6.27,"low":6.07,"open":6.17,"volume":109502237}],"post":[{"timestamp":1034947800,"date":"2002-10-18","index":1022,"close":6.31,"high":6.34,"low":5.86,"open":5.91,"volume":156944304},{"timestamp":1035207000,"date":"2002-10-21","index":1023,"close":6.63,"high":6.67,"low":6.3,"open":6.31,"volume":121845082},{"timestamp":1035293400,"date":"2002-10-22","index":1024,"close":6.54,"high":6.56,"low":6.46,"open":6.51,"volume":89828957},{"timestamp":1035379800,"date":"2002-10-23","index":1025,"close":6.69,"high":6.7,"low":6.46,"open":6.47,"volume":61306502},{"timestamp":1035466200,"date":"2002-10-24","index":1026,"close":6.53,"high":6.78,"low":6.51,"open":6.72,"volume":71733341},{"timestamp":1035552600,"date":"2002-10-25","index":1027,"close":6.52,"high":6.54,"low":6.45,"open":6.52,"volume":47626445},{"timestamp":1035815400,"date":"2002-10-28","index":1028,"close":6.38,"high":6.62,"low":6.35,"open":6.58,"volume":55912032},{"timestamp":1035901800,"date":"2002-10-29","index":1029,"close":6.44,"high":6.5,"low":6.34,"open":6.41,"volume":57272054},{"timestamp":1035988200,"date":"2002-10-30","index":1030,"close":6.58,"high":6.62,"low":6.39,"open":6.45,"volume":61596374},{"timestamp":1036074600,"date":"2002-10-31","index":1031,"close":6.65,"high":6.77,"low":6.62,"open":6.63,"volume":73051546},{"timestamp":1036161000,"date":"2002-11-01","index":1032,"close":6.82,"high":6.83,"low":6.52,"open":6.59,"volume":59879952}]},{"date":"2002-07-08","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1024666200,"date":"2002-06-21","index":939,"close":6.29,"high":6.41,"low":6.21,"open":6.4,"volume":53071286},{"timestamp":1024925400,"date":"2002-06-24","index":940,"close":6.6,"high":6.7,"low":6.24,"open":6.26,"volume":96126307},{"timestamp":1025011800,"date":"2002-06-25","index":941,"close":6.35,"high":6.72,"low":6.28,"open":6.66,"volume":76467283},{"timestamp":1025098200,"date":"2002-06-26","index":942,"close":6.38,"high":6.5,"low":6.12,"open":6.13,"volume":105927782},{"timestamp":1025184600,"date":"2002-06-27","index":943,"close":6.46,"high":6.51,"low":6.29,"open":6.45,"volume":63582710},{"timestamp":1025271000,"date":"2002-06-28","index":944,"close":6.48,"high":6.57,"low":6.41,"open":6.46,"volume":53691898},{"timestamp":1025530200,"date":"2002-07-01","index":945,"close":6.16,"high":6.5,"low":6.16,"open":6.42,"volume":53848714},{"timestamp":1025616600,"date":"2002-07-02","index":946,"close":6.07,"high":6.24,"low":6,"open":6.15,"volume":60736262},{"timestamp":1025703000,"date":"2002-07-03","index":947,"close":6.22,"high":6.24,"low":5.83,"open":6.06,"volume":60504365},{"timestamp":1025875800,"date":"2002-07-05","index":948,"close":6.37,"high":6.41,"low":6.27,"open":6.27,"volume":24810192},{"timestamp":1026135000,"date":"2002-07-08","index":949,"close":5.92,"high":6.3,"low":5.9,"open":6.1,"volume":126204566}],"post":[{"timestamp":1026221400,"date":"2002-07-09","index":950,"close":6,"high":6.09,"low":5.9,"open":5.96,"volume":81877910},{"timestamp":1026307800,"date":"2002-07-10","index":951,"close":6.19,"high":6.36,"low":6.17,"open":6.29,"volume":163936397},{"timestamp":1026394200,"date":"2002-07-11","index":952,"close":6.35,"high":6.46,"low":6.09,"open":6.2,"volume":132425885},{"timestamp":1026480600,"date":"2002-07-12","index":953,"close":6.42,"high":6.52,"low":6.37,"open":6.43,"volume":67653274},{"timestamp":1026739800,"date":"2002-07-15","index":954,"close":6.4,"high":6.44,"low":6.1,"open":6.34,"volume":99311098},{"timestamp":1026826200,"date":"2002-07-16","index":955,"close":6.39,"high":6.44,"low":6.24,"open":6.34,"volume":93055565},{"timestamp":1026912600,"date":"2002-07-17","index":956,"close":6.48,"high":6.57,"low":6.44,"open":6.46,"volume":84019162},{"timestamp":1026999000,"date":"2002-07-18","index":957,"close":6.36,"high":6.52,"low":6.33,"open":6.47,"volume":116598874},{"timestamp":1027085400,"date":"2002-07-19","index":958,"close":5.99,"high":6.31,"low":5.96,"open":6.12,"volume":501891034},{"timestamp":1027344600,"date":"2002-07-22","index":959,"close":5.9,"high":6.22,"low":5.87,"open":6.18,"volume":214499578},{"timestamp":1027431000,"date":"2002-07-23","index":960,"close":5.59,"high":6.02,"low":5.59,"open":5.87,"volume":172892016}]},{"date":"2002-04-18","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1017930600,"date":"2002-04-04","index":884,"close":5.56,"high":5.65,"low":5.49,"open":5.59,"volume":50825491},{"timestamp":1018017000,"date":"2002-04-05","index":885,"close":5.59,"high":5.64,"low":5.4,"open":5.57,"volume":55787530},{"timestamp":1018272600,"date":"2002-04-08","index":886,"close":5.8,"high":5.85,"low":5.44,"open":5.48,"volume":56499379},{"timestamp":1018359000,"date":"2002-04-09","index":887,"close":5.6,"high":5.92,"low":5.59,"open":5.83,"volume":53285126},{"timestamp":1018445400,"date":"2002-04-10","index":888,"close":5.66,"high":5.71,"low":5.49,"open":5.62,"volume":44093808},{"timestamp":1018531800,"date":"2002-04-11","index":889,"close":5.35,"high":5.58,"low":5.33,"open":5.57,"volume":54508291},{"timestamp":1018618200,"date":"2002-04-12","index":890,"close":5.69,"high":5.69,"low":5.4,"open":5.41,"volume":56368224},{"timestamp":1018877400,"date":"2002-04-15","index":891,"close":5.82,"high":5.87,"low":5.65,"open":5.71,"volume":52493443},{"timestamp":1018963800,"date":"2002-04-16","index":892,"close":5.9,"high":5.93,"low":5.76,"open":5.86,"volume":50195376},{"timestamp":1019050200,"date":"2002-04-17","index":893,"close":5.78,"high":5.91,"low":5.69,"open":5.9,"volume":38739254},{"timestamp":1019136600,"date":"2002-04-18","index":894,"close":5.58,"high":5.8,"low":5.55,"open":5.74,"volume":59136739}],"post":[{"timestamp":1019223000,"date":"2002-04-19","index":895,"close":5.72,"high":5.79,"low":5.45,"open":5.61,"volume":152620934},{"timestamp":1019482200,"date":"2002-04-22","index":896,"close":5.65,"high":5.69,"low":5.51,"open":5.69,"volume":78981091},{"timestamp":1019568600,"date":"2002-04-23","index":897,"close":5.52,"high":5.72,"low":5.5,"open":5.63,"volume":58375469},{"timestamp":1019655000,"date":"2002-04-24","index":898,"close":5.4,"high":5.62,"low":5.39,"open":5.59,"volume":54842832},{"timestamp":1019741400,"date":"2002-04-25","index":899,"close":5.45,"high":5.55,"low":5.32,"open":5.39,"volume":64224230},{"timestamp":1019827800,"date":"2002-04-26","index":900,"close":5.23,"high":5.55,"low":5.22,"open":5.47,"volume":62863258},{"timestamp":1020087000,"date":"2002-04-29","index":901,"close":5.35,"high":5.42,"low":5.21,"open":5.26,"volume":69949440},{"timestamp":1020173400,"date":"2002-04-30","index":902,"close":5.59,"high":5.68,"low":5.27,"open":5.27,"volume":62510659},{"timestamp":1020259800,"date":"2002-05-01","index":903,"close":5.69,"high":5.73,"low":5.45,"open":5.57,"volume":65381818},{"timestamp":1020346200,"date":"2002-05-02","index":904,"close":5.5,"high":5.78,"low":5.5,"open":5.68,"volume":66738989},{"timestamp":1020432600,"date":"2002-05-03","index":905,"close":5.4,"high":5.51,"low":5.36,"open":5.48,"volume":38580538}]},{"date":"2002-01-15","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1009809000,"date":"2001-12-31","index":820,"close":7.04,"high":7.2,"low":6.99,"open":7.19,"volume":34766582},{"timestamp":1009981800,"date":"2002-01-02","index":821,"close":6.96,"high":6.97,"low":6.78,"open":6.88,"volume":59122483},{"timestamp":1010068200,"date":"2002-01-03","index":822,"close":7.15,"high":7.18,"low":6.9,"open":6.95,"volume":50394960},{"timestamp":1010154600,"date":"2002-01-04","index":823,"close":7.21,"high":7.31,"low":7.1,"open":7.16,"volume":44531942},{"timestamp":1010413800,"date":"2002-01-07","index":824,"close":7.03,"high":7.28,"low":7.01,"open":7.22,"volume":42132182},{"timestamp":1010500200,"date":"2002-01-08","index":825,"close":7.11,"high":7.11,"low":6.88,"open":7.05,"volume":52871702},{"timestamp":1010586600,"date":"2002-01-09","index":826,"close":7.04,"high":7.26,"low":7.01,"open":7.17,"volume":51664694},{"timestamp":1010673000,"date":"2002-01-10","index":827,"close":6.94,"high":7.07,"low":6.92,"open":7,"volume":44653594},{"timestamp":1010759400,"date":"2002-01-11","index":828,"close":6.72,"high":7.02,"low":6.68,"open":6.95,"volume":64879056},{"timestamp":1011018600,"date":"2002-01-14","index":829,"close":6.65,"high":6.73,"low":6.57,"open":6.68,"volume":49657450},{"timestamp":1011105000,"date":"2002-01-15","index":830,"close":6.74,"high":6.86,"low":6.7,"open":6.73,"volume":70104355}],"post":[{"timestamp":1011191400,"date":"2002-01-16","index":831,"close":6.31,"high":6.6,"low":6.29,"open":6.43,"volume":129415018},{"timestamp":1011277800,"date":"2002-01-17","index":832,"close":6.48,"high":6.59,"low":6.4,"open":6.52,"volume":84184531},{"timestamp":1011364200,"date":"2002-01-18","index":833,"close":6.33,"high":6.43,"low":6.29,"open":6.32,"volume":49579517},{"timestamp":1011709800,"date":"2002-01-22","index":834,"close":6.26,"high":6.5,"low":6.23,"open":6.43,"volume":58975171},{"timestamp":1011796200,"date":"2002-01-23","index":835,"close":6.22,"high":6.31,"low":6.08,"open":6.27,"volume":77981270},{"timestamp":1011882600,"date":"2002-01-24","index":836,"close":6.3,"high":6.43,"low":6.26,"open":6.28,"volume":56619130},{"timestamp":1011969000,"date":"2002-01-25","index":837,"close":6.38,"high":6.41,"low":6.27,"open":6.29,"volume":25928813},{"timestamp":1012228200,"date":"2002-01-28","index":838,"close":6.28,"high":6.45,"low":6.2,"open":6.44,"volume":36518170},{"timestamp":1012314600,"date":"2002-01-29","index":839,"close":6.24,"high":6.36,"low":6.12,"open":6.29,"volume":51164784},{"timestamp":1012401000,"date":"2002-01-30","index":840,"close":6.07,"high":6.28,"low":5.8,"open":6.28,"volume":98352144},{"timestamp":1012487400,"date":"2002-01-31","index":841,"close":6.21,"high":6.27,"low":5.97,"open":6.11,"volume":58141670}]},{"date":"2001-10-18","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1002202200,"date":"2001-10-04","index":760,"close":5.53,"high":5.69,"low":5.27,"open":5.34,"volume":101891434},{"timestamp":1002288600,"date":"2001-10-05","index":761,"close":5.62,"high":5.68,"low":5.39,"open":5.46,"volume":77392973},{"timestamp":1002547800,"date":"2001-10-08","index":762,"close":5.83,"high":5.84,"low":5.47,"open":5.51,"volume":70083446},{"timestamp":1002634200,"date":"2001-10-09","index":763,"close":5.72,"high":5.81,"low":5.67,"open":5.8,"volume":46713110},{"timestamp":1002720600,"date":"2001-10-10","index":764,"close":5.98,"high":6,"low":5.61,"open":5.65,"volume":64368691},{"timestamp":1002807000,"date":"2001-10-11","index":765,"close":6.25,"high":6.41,"low":5.99,"open":6.02,"volume":123177542},{"timestamp":1002893400,"date":"2001-10-12","index":766,"close":6.2,"high":6.23,"low":5.94,"open":6.2,"volume":58305139},{"timestamp":1003152600,"date":"2001-10-15","index":767,"close":6.48,"high":6.59,"low":6.04,"open":6.15,"volume":97630790},{"timestamp":1003239000,"date":"2001-10-16","index":768,"close":6.48,"high":6.68,"low":6.38,"open":6.53,"volume":97012080},{"timestamp":1003325400,"date":"2001-10-17","index":769,"close":6.01,"high":6.51,"low":6,"open":6.5,"volume":102867494},{"timestamp":1003411800,"date":"2001-10-18","index":770,"close":6.21,"high":6.28,"low":6.02,"open":6.03,"volume":79883021}],"post":[{"timestamp":1003498200,"date":"2001-10-19","index":771,"close":5.47,"high":5.76,"low":5.43,"open":5.74,"volume":213722150},{"timestamp":1003757400,"date":"2001-10-22","index":772,"close":5.59,"high":5.66,"low":5.42,"open":5.42,"volume":94637030},{"timestamp":1003843800,"date":"2001-10-23","index":773,"close":5.85,"high":5.9,"low":5.61,"open":5.62,"volume":116815565},{"timestamp":1003930200,"date":"2001-10-24","index":774,"close":6.02,"high":6.02,"low":5.67,"open":5.8,"volume":83675117},{"timestamp":1004016600,"date":"2001-10-25","index":775,"close":6.22,"high":6.24,"low":5.76,"open":5.85,"volume":94222656},{"timestamp":1004103000,"date":"2001-10-26","index":776,"close":6,"high":6.2,"low":5.95,"open":6.1,"volume":65457850},{"timestamp":1004365800,"date":"2001-10-29","index":777,"close":5.53,"high":6.14,"low":5.39,"open":6.01,"volume":186105427},{"timestamp":1004452200,"date":"2001-10-30","index":778,"close":5.62,"high":5.73,"low":5.26,"open":5.48,"volume":176097715},{"timestamp":1004538600,"date":"2001-10-31","index":779,"close":5.52,"high":5.78,"low":5.46,"open":5.7,"volume":100035302},{"timestamp":1004625000,"date":"2001-11-01","index":780,"close":5.6,"high":5.66,"low":5.41,"open":5.55,"volume":96610061},{"timestamp":1004711400,"date":"2001-11-02","index":781,"close":5.44,"high":5.68,"low":5.39,"open":5.58,"volume":69677626}]},{"date":"2001-07-20","estimated":0.02,"reported":0.03,"pre":[{"timestamp":994426200,"date":"2001-07-06","index":701,"close":6.86,"high":7.12,"low":6.84,"open":6.95,"volume":36352800},{"timestamp":994685400,"date":"2001-07-09","index":702,"close":6.78,"high":6.97,"low":6.54,"open":6.92,"volume":53474256},{"timestamp":994771800,"date":"2001-07-10","index":703,"close":6.34,"high":6.84,"low":6.27,"open":6.84,"volume":67548730},{"timestamp":994858200,"date":"2001-07-11","index":704,"close":6.33,"high":6.41,"low":6.23,"open":6.23,"volume":55461542},{"timestamp":994944600,"date":"2001-07-12","index":705,"close":7.04,"high":7.05,"low":6.65,"open":6.7,"volume":66785558},{"timestamp":995031000,"date":"2001-07-13","index":706,"close":7.05,"high":7.23,"low":6.89,"open":7,"volume":45370195},{"timestamp":995290200,"date":"2001-07-16","index":707,"close":6.93,"high":7.18,"low":6.9,"open":7.03,"volume":34033824},{"timestamp":995376600,"date":"2001-07-17","index":708,"close":7.1,"high":7.12,"low":6.8,"open":6.85,"volume":43313530},{"timestamp":995463000,"date":"2001-07-18","index":709,"close":7,"high":7.18,"low":6.99,"open":7.04,"volume":48160570},{"timestamp":995549400,"date":"2001-07-19","index":710,"close":6.78,"high":7.11,"low":6.7,"open":7.07,"volume":84662582},{"timestamp":995635800,"date":"2001-07-20","index":711,"close":7.03,"high":7.15,"low":6.98,"open":7,"volume":79495258}],"post":[{"timestamp":995895000,"date":"2001-07-23","index":712,"close":6.84,"high":7.04,"low":6.78,"open":7.04,"volume":46368115},{"timestamp":995981400,"date":"2001-07-24","index":713,"close":6.49,"high":6.68,"low":6.29,"open":6.6,"volume":106056086},{"timestamp":996067800,"date":"2001-07-25","index":714,"close":6.48,"high":6.59,"low":6.31,"open":6.41,"volume":59689872},{"timestamp":996154200,"date":"2001-07-26","index":715,"close":6.82,"high":6.92,"low":6.41,"open":6.48,"volume":76544266},{"timestamp":996240600,"date":"2001-07-27","index":716,"close":6.69,"high":6.79,"low":6.59,"open":6.76,"volume":34637328},{"timestamp":996499800,"date":"2001-07-30","index":717,"close":6.42,"high":6.73,"low":6.34,"open":6.72,"volume":35742643},{"timestamp":996586200,"date":"2001-07-31","index":718,"close":6.58,"high":6.68,"low":6.34,"open":6.43,"volume":49816166},{"timestamp":996672600,"date":"2001-08-01","index":719,"close":6.48,"high":6.72,"low":6.45,"open":6.63,"volume":52615094},{"timestamp":996759000,"date":"2001-08-02","index":720,"close":6.4,"high":6.58,"low":6.27,"open":6.51,"volume":67004150},{"timestamp":996845400,"date":"2001-08-03","index":721,"close":6.77,"high":6.84,"low":6.34,"open":6.41,"volume":89512474},{"timestamp":997104600,"date":"2001-08-06","index":722,"close":6.68,"high":6.72,"low":6.59,"open":6.68,"volume":38239344}]},{"date":"2001-04-19","estimated":0.02,"reported":0.02,"pre":[{"timestamp":986391000,"date":"2001-04-04","index":637,"close":3.2,"high":3.38,"low":3.08,"open":3.23,"volume":72915638},{"timestamp":986477400,"date":"2001-04-05","index":638,"close":3.66,"high":3.71,"low":3.53,"open":3.59,"volume":64821082},{"timestamp":986563800,"date":"2001-04-06","index":639,"close":3.74,"high":3.82,"low":3.43,"open":3.58,"volume":54858038},{"timestamp":986823000,"date":"2001-04-09","index":640,"close":4,"high":4.04,"low":3.86,"open":3.98,"volume":38898922},{"timestamp":986909400,"date":"2001-04-10","index":641,"close":4.15,"high":4.33,"low":4.1,"open":4.15,"volume":65894083},{"timestamp":986995800,"date":"2001-04-11","index":642,"close":4.12,"high":4.35,"low":3.98,"open":4.31,"volume":45948989},{"timestamp":987082200,"date":"2001-04-12","index":643,"close":4.38,"high":4.39,"low":4.1,"open":4.1,"volume":48835354},{"timestamp":987427800,"date":"2001-04-16","index":644,"close":4.3,"high":4.54,"low":4.19,"open":4.2,"volume":40125888},{"timestamp":987514200,"date":"2001-04-17","index":645,"close":4.53,"high":4.57,"low":4.2,"open":4.23,"volume":45741802},{"timestamp":987600600,"date":"2001-04-18","index":646,"close":4.81,"high":5.09,"low":4.61,"open":4.73,"volume":71492890},{"timestamp":987687000,"date":"2001-04-19","index":647,"close":5.26,"high":5.26,"low":4.84,"open":4.97,"volume":75399984}],"post":[{"timestamp":987773400,"date":"2001-04-20","index":648,"close":5.33,"high":5.92,"low":5.23,"open":5.47,"volume":167934730},{"timestamp":988032600,"date":"2001-04-23","index":649,"close":4.94,"high":5.25,"low":4.91,"open":5.24,"volume":65713507},{"timestamp":988119000,"date":"2001-04-24","index":650,"close":4.69,"high":5.13,"low":4.68,"open":4.84,"volume":62466941},{"timestamp":988205400,"date":"2001-04-25","index":651,"close":5.09,"high":5.13,"low":4.63,"open":4.73,"volume":83389046},{"timestamp":988291800,"date":"2001-04-26","index":652,"close":4.84,"high":5.21,"low":4.68,"open":5.19,"volume":55835050},{"timestamp":988378200,"date":"2001-04-27","index":653,"close":4.93,"high":5.04,"low":4.77,"open":5,"volume":35908963},{"timestamp":988637400,"date":"2001-04-30","index":654,"close":5.31,"high":5.48,"low":5.04,"open":5.08,"volume":89849866},{"timestamp":988723800,"date":"2001-05-01","index":655,"close":5.71,"high":5.72,"low":5.32,"open":5.33,"volume":105103786},{"timestamp":988810200,"date":"2001-05-02","index":656,"close":5.65,"high":5.81,"low":5.5,"open":5.79,"volume":63795600},{"timestamp":988896600,"date":"2001-05-03","index":657,"close":5.42,"high":5.5,"low":5.31,"open":5.41,"volume":39783744},{"timestamp":988983000,"date":"2001-05-04","index":658,"close":5.51,"high":5.54,"low":5.16,"open":5.19,"volume":33260198}]},{"date":"2001-01-18","estimated":0.02,"reported":0.02,"pre":[{"timestamp":978532200,"date":"2001-01-03","index":574,"close":4.14,"high":4.16,"low":3.1,"open":3.1,"volume":65531981},{"timestamp":978618600,"date":"2001-01-04","index":575,"close":3.72,"high":4.14,"low":3.65,"open":3.92,"volume":52275802},{"timestamp":978705000,"date":"2001-01-05","index":576,"close":3.22,"high":3.79,"low":3.21,"open":3.77,"volume":58458154},{"timestamp":978964200,"date":"2001-01-08","index":577,"close":3.22,"high":3.29,"low":2.99,"open":3.26,"volume":76336128},{"timestamp":979050600,"date":"2001-01-09","index":578,"close":3.51,"high":3.68,"low":3.29,"open":3.35,"volume":46161878},{"timestamp":979137000,"date":"2001-01-10","index":579,"close":4.14,"high":4.16,"low":3.35,"open":3.4,"volume":65674541},{"timestamp":979223400,"date":"2001-01-11","index":580,"close":4.31,"high":4.45,"low":3.79,"open":3.89,"volume":72218045},{"timestamp":979309800,"date":"2001-01-12","index":581,"close":4.22,"high":4.46,"low":4.1,"open":4.43,"volume":51584861},{"timestamp":979655400,"date":"2001-01-16","index":582,"close":4.61,"high":4.68,"low":4.2,"open":4.2,"volume":48161520},{"timestamp":979741800,"date":"2001-01-17","index":583,"close":4.55,"high":5.01,"low":4.49,"open":4.84,"volume":85639594},{"timestamp":979828200,"date":"2001-01-18","index":584,"close":4.93,"high":4.98,"low":4.48,"open":4.7,"volume":90686218}],"post":[{"timestamp":979914600,"date":"2001-01-19","index":585,"close":5.27,"high":5.77,"low":5.06,"open":5.73,"volume":157235126},{"timestamp":980173800,"date":"2001-01-22","index":586,"close":5.2,"high":5.59,"low":5.14,"open":5.33,"volume":60498662},{"timestamp":980260200,"date":"2001-01-23","index":587,"close":5.51,"high":5.55,"low":5.13,"open":5.18,"volume":61181050},{"timestamp":980346600,"date":"2001-01-24","index":588,"close":5.72,"high":5.8,"low":5.49,"open":5.5,"volume":62977306},{"timestamp":980433000,"date":"2001-01-25","index":589,"close":5.24,"high":5.8,"low":5.22,"open":5.77,"volume":46845216},{"timestamp":980519400,"date":"2001-01-26","index":590,"close":5.25,"high":5.37,"low":5,"open":5.07,"volume":46176134},{"timestamp":980778600,"date":"2001-01-29","index":591,"close":5.5,"high":5.56,"low":5.26,"open":5.35,"volume":42812669},{"timestamp":980865000,"date":"2001-01-30","index":592,"close":5.6,"high":5.6,"low":5.4,"open":5.58,"volume":33959693},{"timestamp":980951400,"date":"2001-01-31","index":593,"close":5.2,"high":5.63,"low":5.17,"open":5.56,"volume":38265005},{"timestamp":981037800,"date":"2001-02-01","index":594,"close":5.08,"high":5.26,"low":4.98,"open":5.19,"volume":36812794},{"timestamp":981124200,"date":"2001-02-02","index":595,"close":4.86,"high":5.16,"low":4.78,"open":5.15,"volume":37321258}]},{"date":"2000-10-19","estimated":0.01,"reported":0.02,"pre":[{"timestamp":970752600,"date":"2000-10-05","index":513,"close":6.72,"high":7.09,"low":6.58,"open":6.69,"volume":19289318},{"timestamp":970839000,"date":"2000-10-06","index":514,"close":6.25,"high":6.8,"low":5.8,"open":6.73,"volume":46986826},{"timestamp":971098200,"date":"2000-10-09","index":515,"close":6.41,"high":6.62,"low":5.64,"open":6.19,"volume":33696432},{"timestamp":971184600,"date":"2000-10-10","index":516,"close":6.1,"high":6.54,"low":5.92,"open":6.36,"volume":26503805},{"timestamp":971271000,"date":"2000-10-11","index":517,"close":5.58,"high":5.92,"low":5.37,"open":5.65,"volume":41966813},{"timestamp":971357400,"date":"2000-10-12","index":518,"close":5.38,"high":5.98,"low":5.37,"open":5.75,"volume":43401917},{"timestamp":971443800,"date":"2000-10-13","index":519,"close":5.88,"high":5.89,"low":5.3,"open":5.31,"volume":33410362},{"timestamp":971703000,"date":"2000-10-16","index":520,"close":6.27,"high":6.45,"low":5.5,"open":5.74,"volume":38079677},{"timestamp":971789400,"date":"2000-10-17","index":521,"close":5.55,"high":6.5,"low":5.42,"open":6.46,"volume":47735741},{"timestamp":971875800,"date":"2000-10-18","index":522,"close":5.62,"high":5.96,"low":4.77,"open":5.1,"volume":68081904},{"timestamp":971962200,"date":"2000-10-19","index":523,"close":6.02,"high":6.34,"low":5.66,"open":6,"volume":51587712}],"post":[{"timestamp":972048600,"date":"2000-10-20","index":524,"close":6.11,"high":7,"low":6.02,"open":6.98,"volume":167615395},{"timestamp":972307800,"date":"2000-10-23","index":525,"close":6.27,"high":6.44,"low":5.89,"open":6.08,"volume":41304384},{"timestamp":972394200,"date":"2000-10-24","index":526,"close":5.69,"high":6.02,"low":5.68,"open":6.02,"volume":67107744},{"timestamp":972480600,"date":"2000-10-25","index":527,"close":5.69,"high":6.04,"low":5.41,"open":5.88,"volume":62174218},{"timestamp":972567000,"date":"2000-10-26","index":528,"close":5.52,"high":5.85,"low":5.16,"open":5.73,"volume":48813494},{"timestamp":972653400,"date":"2000-10-27","index":529,"close":5.41,"high":5.82,"low":5.28,"open":5.57,"volume":33108134},{"timestamp":972916200,"date":"2000-10-30","index":530,"close":5.18,"high":5.51,"low":5.06,"open":5.44,"volume":34090848},{"timestamp":973002600,"date":"2000-10-31","index":531,"close":5.42,"high":5.52,"low":5.13,"open":5.25,"volume":74857306},{"timestamp":973089000,"date":"2000-11-01","index":532,"close":5.68,"high":6,"low":5.37,"open":5.38,"volume":71615491},{"timestamp":973175400,"date":"2000-11-02","index":533,"close":6.04,"high":6.1,"low":5.73,"open":5.79,"volume":45110736},{"timestamp":973261800,"date":"2000-11-03","index":534,"close":5.77,"high":6.2,"low":5.59,"open":6.04,"volume":42949526}]}] +[{"date":"2025-07-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-25","estimated":1.22,"reported":null,"pre":[],"post":[]},{"date":"2024-10-30","estimated":1.18,"reported":1.19,"pre":[{"timestamp":1729085400,"date":"2024-10-16","index":6557,"close":66.92,"high":67.28,"low":66.62,"open":66.83,"volume":2804300},{"timestamp":1729171800,"date":"2024-10-17","index":6558,"close":65.36,"high":67.22,"low":65.33,"open":66.92,"volume":4987700},{"timestamp":1729258200,"date":"2024-10-18","index":6559,"close":64.95,"high":65.4,"low":64.47,"open":65.4,"volume":5186500},{"timestamp":1729517400,"date":"2024-10-21","index":6560,"close":64.16,"high":65.36,"low":64.02,"open":64.82,"volume":3385500},{"timestamp":1729603800,"date":"2024-10-22","index":6561,"close":63.32,"high":64.23,"low":63.25,"open":63.9,"volume":4387600},{"timestamp":1729690200,"date":"2024-10-23","index":6562,"close":63.67,"high":64.56,"low":63.27,"open":63.95,"volume":3574200},{"timestamp":1729776600,"date":"2024-10-24","index":6563,"close":63.59,"high":64.44,"low":63.34,"open":63.77,"volume":4559600},{"timestamp":1729863000,"date":"2024-10-25","index":6564,"close":63.1,"high":64.04,"low":63.01,"open":63.85,"volume":3117100},{"timestamp":1730122200,"date":"2024-10-28","index":6565,"close":62.99,"high":63.73,"low":62.96,"open":63.6,"volume":3071800},{"timestamp":1730208600,"date":"2024-10-29","index":6566,"close":62.77,"high":63.3,"low":62.44,"open":62.59,"volume":4675200},{"timestamp":1730295000,"date":"2024-10-30","index":6567,"close":62.63,"high":62.86,"low":62.03,"open":62.74,"volume":7200300}],"post":[{"timestamp":1730404801,"date":"2024-10-31","index":6568,"close":57.51,"high":58.89,"low":56.38,"open":58.53,"volume":10305838},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-31","estimated":1.13,"reported":1.18,"pre":[{"timestamp":1721223000,"date":"2024-07-17","index":6493,"close":54.58,"high":55.69,"low":54.42,"open":55.23,"volume":3746300},{"timestamp":1721309400,"date":"2024-07-18","index":6494,"close":54.39,"high":55.62,"low":54.34,"open":54.63,"volume":3630700},{"timestamp":1721395800,"date":"2024-07-19","index":6495,"close":53.6,"high":54.64,"low":53.5,"open":54.59,"volume":3488700},{"timestamp":1721655000,"date":"2024-07-22","index":6496,"close":53.91,"high":54.35,"low":53.39,"open":53.78,"volume":3406500},{"timestamp":1721741400,"date":"2024-07-23","index":6497,"close":53.24,"high":53.93,"low":53.11,"open":53.76,"volume":4678600},{"timestamp":1721827800,"date":"2024-07-24","index":6498,"close":53.66,"high":54.05,"low":53.27,"open":53.47,"volume":5898400},{"timestamp":1721914200,"date":"2024-07-25","index":6499,"close":53.12,"high":54.38,"low":53.1,"open":53.67,"volume":4852000},{"timestamp":1722000600,"date":"2024-07-26","index":6500,"close":54.18,"high":54.83,"low":53.64,"open":53.7,"volume":4130200},{"timestamp":1722259800,"date":"2024-07-29","index":6501,"close":54.61,"high":55.22,"low":54.32,"open":54.44,"volume":4469800},{"timestamp":1722346200,"date":"2024-07-30","index":6502,"close":55.4,"high":55.5,"low":54.6,"open":54.64,"volume":4410500},{"timestamp":1722432600,"date":"2024-07-31","index":6503,"close":55.61,"high":55.86,"low":54.74,"open":55.5,"volume":7601900}],"post":[{"timestamp":1722519000,"date":"2024-08-01","index":6504,"close":56.23,"high":57.68,"low":53.74,"open":55.06,"volume":7876900},{"timestamp":1722605400,"date":"2024-08-02","index":6505,"close":56.2,"high":56.85,"low":55.34,"open":55.71,"volume":5578600},{"timestamp":1722864600,"date":"2024-08-05","index":6506,"close":54.66,"high":56.21,"low":54.55,"open":54.9,"volume":7416200},{"timestamp":1722951000,"date":"2024-08-06","index":6507,"close":55.92,"high":56.65,"low":54.56,"open":55,"volume":4492200},{"timestamp":1723037400,"date":"2024-08-07","index":6508,"close":55.11,"high":56.78,"low":55.05,"open":56.28,"volume":4871300},{"timestamp":1723123800,"date":"2024-08-08","index":6509,"close":55.94,"high":56,"low":55.15,"open":55.51,"volume":2640200},{"timestamp":1723210200,"date":"2024-08-09","index":6510,"close":56.52,"high":56.74,"low":55.86,"open":56,"volume":2952200},{"timestamp":1723469400,"date":"2024-08-12","index":6511,"close":55.81,"high":57.18,"low":55.5,"open":56.75,"volume":4194100},{"timestamp":1723555800,"date":"2024-08-13","index":6512,"close":55.7,"high":56.4,"low":55.25,"open":56.13,"volume":4889100},{"timestamp":1723642200,"date":"2024-08-14","index":6513,"close":55.76,"high":56.71,"low":55.75,"open":55.89,"volume":2993000},{"timestamp":1723728600,"date":"2024-08-15","index":6514,"close":55.83,"high":56.66,"low":55.61,"open":56.33,"volume":4940000}]},{"date":"2024-05-01","estimated":1.2,"reported":1.25,"pre":[{"timestamp":1713360600,"date":"2024-04-17","index":6431,"close":49.45,"high":50.69,"low":49.41,"open":50.59,"volume":4319900},{"timestamp":1713447000,"date":"2024-04-18","index":6432,"close":49.95,"high":51.41,"low":49.93,"open":51.33,"volume":7590000},{"timestamp":1713533400,"date":"2024-04-19","index":6433,"close":50.39,"high":51.02,"low":50,"open":50.23,"volume":4296200},{"timestamp":1713792600,"date":"2024-04-22","index":6434,"close":50.94,"high":51.15,"low":50.39,"open":50.63,"volume":4140800},{"timestamp":1713879000,"date":"2024-04-23","index":6435,"close":51.25,"high":51.5,"low":50.7,"open":51.01,"volume":4522800},{"timestamp":1713965400,"date":"2024-04-24","index":6436,"close":51.18,"high":51.6,"low":50.78,"open":51.17,"volume":5088600},{"timestamp":1714051800,"date":"2024-04-25","index":6437,"close":51.34,"high":51.49,"low":50.56,"open":50.66,"volume":4461100},{"timestamp":1714138200,"date":"2024-04-26","index":6438,"close":52.02,"high":52.19,"low":51.2,"open":51.3,"volume":4985600},{"timestamp":1714397400,"date":"2024-04-29","index":6439,"close":52.75,"high":52.88,"low":52.13,"open":52.16,"volume":5977400},{"timestamp":1714483800,"date":"2024-04-30","index":6440,"close":51.54,"high":52.88,"low":51.44,"open":52.63,"volume":6712700},{"timestamp":1714570200,"date":"2024-05-01","index":6441,"close":51.06,"high":52.49,"low":51.04,"open":51.69,"volume":8328800}],"post":[{"timestamp":1714656600,"date":"2024-05-02","index":6442,"close":49.39,"high":50.86,"low":48.52,"open":49.32,"volume":10828800},{"timestamp":1714743000,"date":"2024-05-03","index":6443,"close":49.65,"high":50.26,"low":49.37,"open":49.6,"volume":6896500},{"timestamp":1715002200,"date":"2024-05-06","index":6444,"close":49.38,"high":50.16,"low":49.25,"open":49.81,"volume":5811200},{"timestamp":1715088600,"date":"2024-05-07","index":6445,"close":50.07,"high":50.27,"low":49.59,"open":49.59,"volume":4695600},{"timestamp":1715175000,"date":"2024-05-08","index":6446,"close":49.69,"high":49.94,"low":49.6,"open":49.76,"volume":3847100},{"timestamp":1715261400,"date":"2024-05-09","index":6447,"close":50.34,"high":50.4,"low":49.7,"open":49.77,"volume":3980500},{"timestamp":1715347800,"date":"2024-05-10","index":6448,"close":51,"high":51.09,"low":50.43,"open":50.5,"volume":3873000},{"timestamp":1715607000,"date":"2024-05-13","index":6449,"close":51.99,"high":52.16,"low":51.04,"open":51.14,"volume":5039600},{"timestamp":1715693400,"date":"2024-05-14","index":6450,"close":52.1,"high":52.49,"low":51.6,"open":52.31,"volume":3472600},{"timestamp":1715779800,"date":"2024-05-15","index":6451,"close":52.42,"high":52.65,"low":51.78,"open":52.37,"volume":3914800},{"timestamp":1715866200,"date":"2024-05-16","index":6452,"close":52.7,"high":53.04,"low":52.06,"open":52.42,"volume":5236500}]},{"date":"2024-02-27","estimated":1.03,"reported":1.07,"pre":[{"timestamp":1707748200,"date":"2024-02-12","index":6386,"close":43.49,"high":43.55,"low":42.24,"open":42.48,"volume":5551000},{"timestamp":1707834600,"date":"2024-02-13","index":6387,"close":41.13,"high":42.5,"low":40.74,"open":42.49,"volume":7188500},{"timestamp":1707921000,"date":"2024-02-14","index":6388,"close":42.18,"high":42.24,"low":40.83,"open":41.28,"volume":5058300},{"timestamp":1708007400,"date":"2024-02-15","index":6389,"close":42.62,"high":42.89,"low":42.43,"open":42.49,"volume":4873300},{"timestamp":1708093800,"date":"2024-02-16","index":6390,"close":43.45,"high":43.53,"low":42.14,"open":42.21,"volume":7091000},{"timestamp":1708439400,"date":"2024-02-20","index":6391,"close":43.59,"high":43.75,"low":42.97,"open":43,"volume":6398000},{"timestamp":1708525800,"date":"2024-02-21","index":6392,"close":43.8,"high":44.4,"low":43.09,"open":43.34,"volume":6965100},{"timestamp":1708612200,"date":"2024-02-22","index":6393,"close":44.28,"high":44.65,"low":43.24,"open":43.37,"volume":7552400},{"timestamp":1708698600,"date":"2024-02-23","index":6394,"close":44.01,"high":44.43,"low":43.12,"open":43.97,"volume":7144900},{"timestamp":1708957800,"date":"2024-02-26","index":6395,"close":43.88,"high":44.16,"low":43.67,"open":44.05,"volume":6007300},{"timestamp":1709044200,"date":"2024-02-27","index":6396,"close":44.39,"high":44.79,"low":44.05,"open":44.28,"volume":12708100}],"post":[{"timestamp":1709130600,"date":"2024-02-28","index":6397,"close":47.89,"high":48.35,"low":46.53,"open":47.65,"volume":23207900},{"timestamp":1709217000,"date":"2024-02-29","index":6398,"close":47.28,"high":47.98,"low":46.98,"open":47.95,"volume":16165200},{"timestamp":1709303400,"date":"2024-03-01","index":6399,"close":48.05,"high":48.3,"low":47.06,"open":47.2,"volume":8666400},{"timestamp":1709562600,"date":"2024-03-04","index":6400,"close":48.91,"high":49.31,"low":48.04,"open":48.18,"volume":8449900},{"timestamp":1709649000,"date":"2024-03-05","index":6401,"close":50.09,"high":50.45,"low":48.87,"open":48.91,"volume":12659500},{"timestamp":1709735400,"date":"2024-03-06","index":6402,"close":50.54,"high":51.14,"low":50.32,"open":50.32,"volume":9615500},{"timestamp":1709821800,"date":"2024-03-07","index":6403,"close":50.78,"high":51.05,"low":50.34,"open":50.82,"volume":8912200},{"timestamp":1709908200,"date":"2024-03-08","index":6404,"close":50.37,"high":50.9,"low":50.18,"open":50.68,"volume":8504700},{"timestamp":1710163800,"date":"2024-03-11","index":6405,"close":51.55,"high":51.95,"low":50.38,"open":50.39,"volume":10113600},{"timestamp":1710250200,"date":"2024-03-12","index":6406,"close":50.91,"high":51.93,"low":50.68,"open":51.73,"volume":7857000},{"timestamp":1710336600,"date":"2024-03-13","index":6407,"close":52.41,"high":52.5,"low":51.09,"open":51.12,"volume":10333300}]},{"date":"2023-11-07","estimated":1,"reported":1.03,"pre":[{"timestamp":1698154200,"date":"2023-10-24","index":6311,"close":40.99,"high":41.12,"low":40.5,"open":40.51,"volume":4305400},{"timestamp":1698240600,"date":"2023-10-25","index":6312,"close":39.3,"high":40.76,"low":39.21,"open":40.72,"volume":5471700},{"timestamp":1698327000,"date":"2023-10-26","index":6313,"close":38.36,"high":39.52,"low":38.23,"open":39.21,"volume":5881300},{"timestamp":1698413400,"date":"2023-10-27","index":6314,"close":37.99,"high":38.66,"low":37.93,"open":38.35,"volume":5112000},{"timestamp":1698672600,"date":"2023-10-30","index":6315,"close":38.64,"high":38.76,"low":38.01,"open":38.4,"volume":4715600},{"timestamp":1698759000,"date":"2023-10-31","index":6316,"close":39.23,"high":39.32,"low":38.49,"open":38.69,"volume":6287900},{"timestamp":1698845400,"date":"2023-11-01","index":6317,"close":38.71,"high":39.21,"low":38.22,"open":39.14,"volume":6530000},{"timestamp":1698931800,"date":"2023-11-02","index":6318,"close":38.99,"high":39.23,"low":38.24,"open":39.15,"volume":6534500},{"timestamp":1699018200,"date":"2023-11-03","index":6319,"close":40.54,"high":40.72,"low":39.51,"open":39.62,"volume":6421100},{"timestamp":1699281000,"date":"2023-11-06","index":6320,"close":40.36,"high":40.98,"low":40.03,"open":40.64,"volume":6439200},{"timestamp":1699367400,"date":"2023-11-07","index":6321,"close":40.77,"high":40.83,"low":40.15,"open":40.51,"volume":9193500}],"post":[{"timestamp":1699453800,"date":"2023-11-08","index":6322,"close":39.95,"high":40,"low":37.17,"open":37.28,"volume":18084300},{"timestamp":1699540200,"date":"2023-11-09","index":6323,"close":39.93,"high":40.89,"low":39.8,"open":40.29,"volume":9425200},{"timestamp":1699626600,"date":"2023-11-10","index":6324,"close":39.85,"high":40,"low":39.35,"open":39.94,"volume":6277600},{"timestamp":1699885800,"date":"2023-11-13","index":6325,"close":38.73,"high":39.84,"low":38.6,"open":39.63,"volume":7650000},{"timestamp":1699972200,"date":"2023-11-14","index":6326,"close":40.34,"high":40.51,"low":39.53,"open":39.6,"volume":6885900},{"timestamp":1700058600,"date":"2023-11-15","index":6327,"close":40.62,"high":41.42,"low":40.45,"open":40.48,"volume":6825600},{"timestamp":1700145000,"date":"2023-11-16","index":6328,"close":40.18,"high":40.72,"low":39.7,"open":40.52,"volume":7486200},{"timestamp":1700231400,"date":"2023-11-17","index":6329,"close":40.14,"high":40.62,"low":39.82,"open":40.5,"volume":5165300},{"timestamp":1700490600,"date":"2023-11-20","index":6330,"close":39.45,"high":40.14,"low":39.2,"open":40.01,"volume":8480500},{"timestamp":1700577000,"date":"2023-11-21","index":6331,"close":40.39,"high":40.44,"low":38.98,"open":39.26,"volume":11049900},{"timestamp":1700663400,"date":"2023-11-22","index":6332,"close":41.64,"high":41.86,"low":40.5,"open":40.53,"volume":8619000}]},{"date":"2023-07-26","estimated":1,"reported":1.03,"pre":[{"timestamp":1689168600,"date":"2023-07-12","index":6238,"close":46.41,"high":47.53,"low":46.33,"open":47.5,"volume":4969600},{"timestamp":1689255000,"date":"2023-07-13","index":6239,"close":46.13,"high":46.81,"low":46.08,"open":46.72,"volume":4172600},{"timestamp":1689341400,"date":"2023-07-14","index":6240,"close":46.5,"high":46.72,"low":45.82,"open":46.05,"volume":4131800},{"timestamp":1689600600,"date":"2023-07-17","index":6241,"close":47.19,"high":47.37,"low":45.96,"open":46.06,"volume":5192400},{"timestamp":1689687000,"date":"2023-07-18","index":6242,"close":48.03,"high":48.09,"low":46.92,"open":46.92,"volume":5550100},{"timestamp":1689773400,"date":"2023-07-19","index":6243,"close":49.03,"high":49.1,"low":47.96,"open":48.22,"volume":6063200},{"timestamp":1689859800,"date":"2023-07-20","index":6244,"close":48.84,"high":48.96,"low":48.02,"open":48.78,"volume":9336800},{"timestamp":1689946200,"date":"2023-07-21","index":6245,"close":48.34,"high":49.35,"low":48.31,"open":49.21,"volume":10663500},{"timestamp":1690205400,"date":"2023-07-24","index":6246,"close":48.94,"high":48.97,"low":48.14,"open":48.4,"volume":4705500},{"timestamp":1690291800,"date":"2023-07-25","index":6247,"close":48.31,"high":49.48,"low":48.08,"open":49.07,"volume":6411300},{"timestamp":1690378200,"date":"2023-07-26","index":6248,"close":48.8,"high":48.87,"low":48.11,"open":48.11,"volume":6636800}],"post":[{"timestamp":1690464600,"date":"2023-07-27","index":6249,"close":43.66,"high":46.07,"low":43.3,"open":45.56,"volume":15740800},{"timestamp":1690551000,"date":"2023-07-28","index":6250,"close":45.01,"high":45.84,"low":43.97,"open":43.98,"volume":9570100},{"timestamp":1690810200,"date":"2023-07-31","index":6251,"close":44.51,"high":45.64,"low":44.35,"open":45.14,"volume":8017600},{"timestamp":1690896600,"date":"2023-08-01","index":6252,"close":43.56,"high":44.36,"low":43.55,"open":44.15,"volume":4807600},{"timestamp":1690983000,"date":"2023-08-02","index":6253,"close":43.76,"high":43.9,"low":42.81,"open":43.16,"volume":5540000},{"timestamp":1691069400,"date":"2023-08-03","index":6254,"close":43.61,"high":43.87,"low":43.32,"open":43.58,"volume":3928800},{"timestamp":1691155800,"date":"2023-08-04","index":6255,"close":43.05,"high":43.94,"low":42.95,"open":43.66,"volume":3951400},{"timestamp":1691415000,"date":"2023-08-07","index":6256,"close":43.85,"high":43.92,"low":42.86,"open":43.33,"volume":4230800},{"timestamp":1691501400,"date":"2023-08-08","index":6257,"close":43.52,"high":43.58,"low":42.52,"open":43.28,"volume":3910600},{"timestamp":1691587800,"date":"2023-08-09","index":6258,"close":43.67,"high":44,"low":43.34,"open":43.71,"volume":3942700},{"timestamp":1691674200,"date":"2023-08-10","index":6259,"close":43.29,"high":44.26,"low":43.05,"open":44.16,"volume":3126100}]},{"date":"2023-04-26","estimated":1.07,"reported":1.11,"pre":[{"timestamp":1681306200,"date":"2023-04-12","index":6176,"close":42.78,"high":44.11,"low":42.49,"open":43.96,"volume":4312300},{"timestamp":1681392600,"date":"2023-04-13","index":6177,"close":43.61,"high":43.62,"low":42.86,"open":42.97,"volume":3875600},{"timestamp":1681479000,"date":"2023-04-14","index":6178,"close":43.53,"high":44.16,"low":43.14,"open":43.54,"volume":3603700},{"timestamp":1681738200,"date":"2023-04-17","index":6179,"close":43.78,"high":44,"low":43.45,"open":44,"volume":3693300},{"timestamp":1681824600,"date":"2023-04-18","index":6180,"close":44.04,"high":44.4,"low":43.86,"open":44.14,"volume":3709800},{"timestamp":1681911000,"date":"2023-04-19","index":6181,"close":43.71,"high":44.15,"low":43.53,"open":43.85,"volume":4043300},{"timestamp":1681997400,"date":"2023-04-20","index":6182,"close":43.38,"high":43.71,"low":43.22,"open":43.35,"volume":3624400},{"timestamp":1682083800,"date":"2023-04-21","index":6183,"close":43.11,"high":43.37,"low":42.76,"open":43.37,"volume":3139200},{"timestamp":1682343000,"date":"2023-04-24","index":6184,"close":43.86,"high":44.14,"low":43.18,"open":43.28,"volume":4216500},{"timestamp":1682429400,"date":"2023-04-25","index":6185,"close":44.01,"high":44.18,"low":43.55,"open":43.58,"volume":5938300},{"timestamp":1682515800,"date":"2023-04-26","index":6186,"close":43.36,"high":44.43,"low":43.22,"open":43.5,"volume":8552700}],"post":[{"timestamp":1682602200,"date":"2023-04-27","index":6187,"close":45.56,"high":45.86,"low":44.04,"open":45.14,"volume":11144600},{"timestamp":1682688600,"date":"2023-04-28","index":6188,"close":46.43,"high":46.67,"low":45.39,"open":45.52,"volume":6704400},{"timestamp":1682947800,"date":"2023-05-01","index":6189,"close":45.66,"high":46.35,"low":45.41,"open":46.02,"volume":4220800},{"timestamp":1683034200,"date":"2023-05-02","index":6190,"close":45.12,"high":45.66,"low":44.52,"open":45.61,"volume":4035100},{"timestamp":1683120600,"date":"2023-05-03","index":6191,"close":44.77,"high":45.77,"low":44.61,"open":45.29,"volume":4686200},{"timestamp":1683207000,"date":"2023-05-04","index":6192,"close":44.38,"high":44.98,"low":44.28,"open":44.97,"volume":3301500},{"timestamp":1683293400,"date":"2023-05-05","index":6193,"close":45.63,"high":45.71,"low":44.63,"open":44.72,"volume":5206400},{"timestamp":1683552600,"date":"2023-05-08","index":6194,"close":46.21,"high":46.34,"low":45.47,"open":45.79,"volume":3781700},{"timestamp":1683639000,"date":"2023-05-09","index":6195,"close":45.81,"high":46.38,"low":45.52,"open":45.91,"volume":3785000},{"timestamp":1683725400,"date":"2023-05-10","index":6196,"close":45.82,"high":46.35,"low":45.24,"open":46.21,"volume":4297800},{"timestamp":1683811800,"date":"2023-05-11","index":6197,"close":45.78,"high":45.9,"low":45.47,"open":45.83,"volume":3847500}]},{"date":"2023-02-22","estimated":1.06,"reported":1.07,"pre":[{"timestamp":1675780200,"date":"2023-02-07","index":6132,"close":50.17,"high":50.37,"low":49.07,"open":49.77,"volume":3538100},{"timestamp":1675866600,"date":"2023-02-08","index":6133,"close":49.16,"high":50,"low":48.83,"open":49.6,"volume":3429700},{"timestamp":1675953000,"date":"2023-02-09","index":6134,"close":48.39,"high":49.85,"low":48.15,"open":49.75,"volume":3072400},{"timestamp":1676039400,"date":"2023-02-10","index":6135,"close":48.08,"high":48.33,"low":47.65,"open":48.08,"volume":3745100},{"timestamp":1676298600,"date":"2023-02-13","index":6136,"close":48.93,"high":49.02,"low":47.92,"open":48.2,"volume":4744300},{"timestamp":1676385000,"date":"2023-02-14","index":6137,"close":48.8,"high":49.19,"low":48.21,"open":48.73,"volume":3919700},{"timestamp":1676471400,"date":"2023-02-15","index":6138,"close":49.65,"high":49.66,"low":48.21,"open":48.41,"volume":3708100},{"timestamp":1676557800,"date":"2023-02-16","index":6139,"close":48.66,"high":49.19,"low":48.29,"open":48.62,"volume":3760400},{"timestamp":1676644200,"date":"2023-02-17","index":6140,"close":48.24,"high":48.7,"low":47.75,"open":48.56,"volume":5511900},{"timestamp":1676989800,"date":"2023-02-21","index":6141,"close":47.89,"high":48.81,"low":47.82,"open":47.89,"volume":5947900},{"timestamp":1677076200,"date":"2023-02-22","index":6142,"close":47.85,"high":48.33,"low":47.4,"open":48.12,"volume":7391900}],"post":[{"timestamp":1677162600,"date":"2023-02-23","index":6143,"close":45.35,"high":45.89,"low":43.71,"open":45.41,"volume":12458900},{"timestamp":1677249000,"date":"2023-02-24","index":6144,"close":45.07,"high":45.25,"low":44.31,"open":44.71,"volume":5795000},{"timestamp":1677508200,"date":"2023-02-27","index":6145,"close":45.8,"high":45.85,"low":45.08,"open":45.32,"volume":5187700},{"timestamp":1677594600,"date":"2023-02-28","index":6146,"close":45.9,"high":46.31,"low":45.58,"open":45.71,"volume":5338800},{"timestamp":1677681000,"date":"2023-03-01","index":6147,"close":45.75,"high":46.27,"low":45.38,"open":45.68,"volume":4236400},{"timestamp":1677767400,"date":"2023-03-02","index":6148,"close":45.58,"high":45.74,"low":45.31,"open":45.5,"volume":4142300},{"timestamp":1677853800,"date":"2023-03-03","index":6149,"close":46.04,"high":46.24,"low":45.81,"open":45.93,"volume":3744200},{"timestamp":1678113000,"date":"2023-03-06","index":6150,"close":44.75,"high":46.1,"low":44.64,"open":45.95,"volume":5972800},{"timestamp":1678199400,"date":"2023-03-07","index":6151,"close":43.98,"high":45.09,"low":43.83,"open":44.86,"volume":5326600},{"timestamp":1678285800,"date":"2023-03-08","index":6152,"close":44.26,"high":44.34,"low":43.16,"open":43.85,"volume":6096600},{"timestamp":1678372200,"date":"2023-03-09","index":6153,"close":42.95,"high":44.28,"low":42.92,"open":44.02,"volume":4091600}]},{"date":"2022-11-02","estimated":0.93,"reported":1,"pre":[{"timestamp":1666186200,"date":"2022-10-19","index":6057,"close":37.81,"high":38.64,"low":37.28,"open":38.28,"volume":5097700},{"timestamp":1666272600,"date":"2022-10-20","index":6058,"close":37.62,"high":38.66,"low":37.48,"open":37.7,"volume":5105200},{"timestamp":1666359000,"date":"2022-10-21","index":6059,"close":38.41,"high":38.45,"low":37.08,"open":37.41,"volume":4449300},{"timestamp":1666618200,"date":"2022-10-24","index":6060,"close":38.68,"high":38.82,"low":37.6,"open":38.41,"volume":5899100},{"timestamp":1666704600,"date":"2022-10-25","index":6061,"close":38.97,"high":39.12,"low":38.14,"open":38.61,"volume":6544200},{"timestamp":1666791000,"date":"2022-10-26","index":6062,"close":39.57,"high":40.56,"low":38.92,"open":38.99,"volume":5856200},{"timestamp":1666877400,"date":"2022-10-27","index":6063,"close":39.85,"high":40.63,"low":39.62,"open":39.7,"volume":6130400},{"timestamp":1666963800,"date":"2022-10-28","index":6064,"close":40.32,"high":40.41,"low":38.48,"open":38.8,"volume":7750500},{"timestamp":1667223000,"date":"2022-10-31","index":6065,"close":39.84,"high":40.61,"low":39.42,"open":40.35,"volume":6860700},{"timestamp":1667309400,"date":"2022-11-01","index":6066,"close":39.81,"high":40.84,"low":39.3,"open":40.52,"volume":4960300},{"timestamp":1667395800,"date":"2022-11-02","index":6067,"close":38.06,"high":40,"low":38.01,"open":39.92,"volume":8531900}],"post":[{"timestamp":1667482200,"date":"2022-11-03","index":6068,"close":38.82,"high":40.93,"low":38.41,"open":39.91,"volume":14052700},{"timestamp":1667568600,"date":"2022-11-04","index":6069,"close":40.07,"high":40.78,"low":39.03,"open":39.47,"volume":7329900},{"timestamp":1667831400,"date":"2022-11-07","index":6070,"close":40.58,"high":40.66,"low":39.37,"open":40.37,"volume":5258300},{"timestamp":1667917800,"date":"2022-11-08","index":6071,"close":41.6,"high":42.24,"low":40.22,"open":40.58,"volume":7889100},{"timestamp":1668004200,"date":"2022-11-09","index":6072,"close":40.57,"high":41.46,"low":40.49,"open":41.35,"volume":5208100},{"timestamp":1668090600,"date":"2022-11-10","index":6073,"close":44.66,"high":44.8,"low":42.26,"open":42.49,"volume":9206000},{"timestamp":1668177000,"date":"2022-11-11","index":6074,"close":46.51,"high":46.99,"low":44.74,"open":45,"volume":7298800},{"timestamp":1668436200,"date":"2022-11-14","index":6075,"close":45.91,"high":46.89,"low":45.85,"open":46.34,"volume":6188100},{"timestamp":1668522600,"date":"2022-11-15","index":6076,"close":47.02,"high":47.13,"low":46.03,"open":47.07,"volume":5466800},{"timestamp":1668609000,"date":"2022-11-16","index":6077,"close":45.49,"high":46.46,"low":45.31,"open":46.28,"volume":5263300},{"timestamp":1668695400,"date":"2022-11-17","index":6078,"close":45.47,"high":45.65,"low":44.57,"open":44.66,"volume":3617200}]},{"date":"2022-08-03","estimated":0.89,"reported":0.99,"pre":[{"timestamp":1658323800,"date":"2022-07-20","index":5993,"close":46.19,"high":46.47,"low":45.42,"open":45.59,"volume":4066000},{"timestamp":1658410200,"date":"2022-07-21","index":5994,"close":46.65,"high":46.67,"low":45.85,"open":46.08,"volume":2964100},{"timestamp":1658496600,"date":"2022-07-22","index":5995,"close":46.68,"high":47.37,"low":46.36,"open":46.59,"volume":4908200},{"timestamp":1658755800,"date":"2022-07-25","index":5996,"close":46.56,"high":47.04,"low":46.14,"open":46.68,"volume":4042600},{"timestamp":1658842200,"date":"2022-07-26","index":5997,"close":45.66,"high":45.79,"low":45.25,"open":45.39,"volume":3834200},{"timestamp":1658928600,"date":"2022-07-27","index":5998,"close":47.18,"high":47.52,"low":45.83,"open":45.95,"volume":4123000},{"timestamp":1659015000,"date":"2022-07-28","index":5999,"close":48.21,"high":48.24,"low":46.48,"open":47.37,"volume":4914700},{"timestamp":1659101400,"date":"2022-07-29","index":6000,"close":48.63,"high":49.73,"low":48.38,"open":49.13,"volume":7241400},{"timestamp":1659360600,"date":"2022-08-01","index":6001,"close":48.94,"high":49.34,"low":47.65,"open":47.85,"volume":4805800},{"timestamp":1659447000,"date":"2022-08-02","index":6002,"close":48.43,"high":48.84,"low":47.75,"open":48.69,"volume":5250700},{"timestamp":1659533400,"date":"2022-08-03","index":6003,"close":50.48,"high":50.82,"low":49,"open":49,"volume":8749800}],"post":[{"timestamp":1659619800,"date":"2022-08-04","index":6004,"close":47.87,"high":50.19,"low":46.66,"open":50.1,"volume":10604500},{"timestamp":1659706200,"date":"2022-08-05","index":6005,"close":47.28,"high":47.66,"low":46.69,"open":47.33,"volume":5487400},{"timestamp":1659965400,"date":"2022-08-08","index":6006,"close":47.61,"high":49,"low":47.2,"open":47.63,"volume":4786100},{"timestamp":1660051800,"date":"2022-08-09","index":6007,"close":48,"high":48.02,"low":47.02,"open":47.57,"volume":6075100},{"timestamp":1660138200,"date":"2022-08-10","index":6008,"close":48.5,"high":49.29,"low":48.47,"open":48.86,"volume":4848400},{"timestamp":1660224600,"date":"2022-08-11","index":6009,"close":48.57,"high":49.52,"low":48.13,"open":48.87,"volume":4581900},{"timestamp":1660311000,"date":"2022-08-12","index":6010,"close":49.44,"high":49.48,"low":48.68,"open":48.95,"volume":2885800},{"timestamp":1660570200,"date":"2022-08-15","index":6011,"close":48.68,"high":49.24,"low":48.2,"open":49.17,"volume":3710000},{"timestamp":1660656600,"date":"2022-08-16","index":6012,"close":49.5,"high":50.17,"low":48.58,"open":48.69,"volume":5314600},{"timestamp":1660743000,"date":"2022-08-17","index":6013,"close":48.57,"high":49.03,"low":48.24,"open":48.89,"volume":3832300},{"timestamp":1660829400,"date":"2022-08-18","index":6014,"close":48.54,"high":48.72,"low":47.82,"open":48.39,"volume":3534100}]},{"date":"2022-05-04","estimated":1.03,"reported":1.05,"pre":[{"timestamp":1650461400,"date":"2022-04-20","index":5931,"close":54.86,"high":55.36,"low":54.76,"open":55.32,"volume":4937900},{"timestamp":1650547800,"date":"2022-04-21","index":5932,"close":54.77,"high":55.86,"low":54.55,"open":55.23,"volume":4408600},{"timestamp":1650634200,"date":"2022-04-22","index":5933,"close":53.17,"high":54.83,"low":53.08,"open":54.6,"volume":4914800},{"timestamp":1650893400,"date":"2022-04-25","index":5934,"close":53.63,"high":53.88,"low":52.71,"open":52.93,"volume":5503600},{"timestamp":1650979800,"date":"2022-04-26","index":5935,"close":53.1,"high":53.96,"low":52.48,"open":53.59,"volume":4951700},{"timestamp":1651066200,"date":"2022-04-27","index":5936,"close":52.06,"high":53.89,"low":52,"open":52.99,"volume":4905700},{"timestamp":1651152600,"date":"2022-04-28","index":5937,"close":53.77,"high":54.05,"low":52.15,"open":52.47,"volume":6008500},{"timestamp":1651239000,"date":"2022-04-29","index":5938,"close":51.92,"high":53.98,"low":51.52,"open":51.52,"volume":8341100},{"timestamp":1651498200,"date":"2022-05-02","index":5939,"close":53.15,"high":53.22,"low":51.46,"open":51.97,"volume":6139800},{"timestamp":1651584600,"date":"2022-05-03","index":5940,"close":53.46,"high":54.25,"low":53.02,"open":53.28,"volume":8059000},{"timestamp":1651671000,"date":"2022-05-04","index":5941,"close":54.42,"high":54.49,"low":52.32,"open":53.48,"volume":9500200}],"post":[{"timestamp":1651757400,"date":"2022-05-05","index":5942,"close":48.04,"high":51.82,"low":47.29,"open":51.21,"volume":19285100},{"timestamp":1651843800,"date":"2022-05-06","index":5943,"close":48.81,"high":49.64,"low":47.03,"open":48,"volume":11281200},{"timestamp":1652103000,"date":"2022-05-09","index":5944,"close":49.26,"high":50.92,"low":47.67,"open":48.08,"volume":12832100},{"timestamp":1652189400,"date":"2022-05-10","index":5945,"close":48.59,"high":50.89,"low":48.38,"open":49.97,"volume":7614900},{"timestamp":1652275800,"date":"2022-05-11","index":5946,"close":46.58,"high":48.95,"low":46.47,"open":48.31,"volume":7085300},{"timestamp":1652362200,"date":"2022-05-12","index":5947,"close":46.16,"high":47.82,"low":45.19,"open":45.98,"volume":8920400},{"timestamp":1652448600,"date":"2022-05-13","index":5948,"close":46.65,"high":46.76,"low":45.72,"open":46.46,"volume":6455200},{"timestamp":1652707800,"date":"2022-05-16","index":5949,"close":45.09,"high":46.49,"low":44.91,"open":46.49,"volume":6940600},{"timestamp":1652794200,"date":"2022-05-17","index":5950,"close":46.92,"high":47.12,"low":45.4,"open":45.64,"volume":5704500},{"timestamp":1652880600,"date":"2022-05-18","index":5951,"close":44.94,"high":46.78,"low":44.65,"open":46.1,"volume":5883200},{"timestamp":1652967000,"date":"2022-05-19","index":5952,"close":44.62,"high":45.33,"low":44.02,"open":44.62,"volume":7668700}]},{"date":"2022-02-23","estimated":0.99,"reported":1.05,"pre":[{"timestamp":1644330600,"date":"2022-02-08","index":5882,"close":59.73,"high":59.91,"low":58.44,"open":58.44,"volume":3770700},{"timestamp":1644417000,"date":"2022-02-09","index":5883,"close":60.61,"high":60.66,"low":59.7,"open":60.37,"volume":3448800},{"timestamp":1644503400,"date":"2022-02-10","index":5884,"close":58.81,"high":60.03,"low":58.48,"open":59.49,"volume":3976200},{"timestamp":1644589800,"date":"2022-02-11","index":5885,"close":58.38,"high":59.94,"low":58.05,"open":59.31,"volume":5897200},{"timestamp":1644849000,"date":"2022-02-14","index":5886,"close":58.18,"high":58.64,"low":57.68,"open":58.53,"volume":5714500},{"timestamp":1644935400,"date":"2022-02-15","index":5887,"close":59.93,"high":59.99,"low":58.63,"open":58.96,"volume":3803800},{"timestamp":1645021800,"date":"2022-02-16","index":5888,"close":57.65,"high":59.75,"low":57.26,"open":59.69,"volume":5201800},{"timestamp":1645108200,"date":"2022-02-17","index":5889,"close":55.76,"high":57.7,"low":55.53,"open":57.48,"volume":5659300},{"timestamp":1645194600,"date":"2022-02-18","index":5890,"close":55.46,"high":55.89,"low":54.27,"open":55.36,"volume":7219600},{"timestamp":1645540200,"date":"2022-02-22","index":5891,"close":55.15,"high":56.75,"low":54.89,"open":55.12,"volume":6951000},{"timestamp":1645626600,"date":"2022-02-23","index":5892,"close":54.59,"high":55.89,"low":54.47,"open":55.53,"volume":11482500}],"post":[{"timestamp":1645713000,"date":"2022-02-24","index":5893,"close":55.44,"high":55.64,"low":49.53,"open":50.23,"volume":24110800},{"timestamp":1645799400,"date":"2022-02-25","index":5894,"close":54.6,"high":55.57,"low":53.38,"open":55.37,"volume":8340200},{"timestamp":1646058600,"date":"2022-02-28","index":5895,"close":54.59,"high":54.99,"low":53.41,"open":54.32,"volume":9281300},{"timestamp":1646145000,"date":"2022-03-01","index":5896,"close":54.35,"high":55.05,"low":53.94,"open":54.56,"volume":9298800},{"timestamp":1646231400,"date":"2022-03-02","index":5897,"close":55.09,"high":55.45,"low":53.68,"open":54.35,"volume":8496700},{"timestamp":1646317800,"date":"2022-03-03","index":5898,"close":54.42,"high":55.64,"low":53.46,"open":55.64,"volume":6139200},{"timestamp":1646404200,"date":"2022-03-04","index":5899,"close":55.66,"high":56.44,"low":54.09,"open":54.29,"volume":8300800},{"timestamp":1646663400,"date":"2022-03-07","index":5900,"close":54.85,"high":56.46,"low":54.74,"open":55.5,"volume":9961700},{"timestamp":1646749800,"date":"2022-03-08","index":5901,"close":53.31,"high":55.93,"low":53.25,"open":54.94,"volume":9549000},{"timestamp":1646836200,"date":"2022-03-09","index":5902,"close":53.06,"high":53.93,"low":52.6,"open":53.93,"volume":10250400},{"timestamp":1646922600,"date":"2022-03-10","index":5903,"close":52.36,"high":55.48,"low":51.28,"open":53.02,"volume":18926000}]},{"date":"2021-10-27","estimated":0.89,"reported":0.9,"pre":[{"timestamp":1634131800,"date":"2021-10-13","index":5801,"close":74.9,"high":75.33,"low":74.24,"open":74.97,"volume":2929400},{"timestamp":1634218200,"date":"2021-10-14","index":5802,"close":74.68,"high":75.75,"low":74.22,"open":75.55,"volume":4770000},{"timestamp":1634304600,"date":"2021-10-15","index":5803,"close":74.9,"high":75.42,"low":74.64,"open":75.24,"volume":4358500},{"timestamp":1634563800,"date":"2021-10-18","index":5804,"close":74.25,"high":75.05,"low":73.89,"open":74.67,"volume":5730000},{"timestamp":1634650200,"date":"2021-10-19","index":5805,"close":74.72,"high":75.38,"low":74.38,"open":74.41,"volume":3425800},{"timestamp":1634736600,"date":"2021-10-20","index":5806,"close":75.97,"high":76.95,"low":74.62,"open":74.96,"volume":5201700},{"timestamp":1634823000,"date":"2021-10-21","index":5807,"close":76.21,"high":76.27,"low":75.06,"open":75.58,"volume":3615500},{"timestamp":1634909400,"date":"2021-10-22","index":5808,"close":80.59,"high":81.19,"low":76.29,"open":76.29,"volume":11047500},{"timestamp":1635168600,"date":"2021-10-25","index":5809,"close":80.57,"high":81.06,"low":79.9,"open":80.59,"volume":6299600},{"timestamp":1635255000,"date":"2021-10-26","index":5810,"close":78.5,"high":80.98,"low":78.4,"open":80.97,"volume":6145700},{"timestamp":1635341400,"date":"2021-10-27","index":5811,"close":77.66,"high":78.5,"low":77.29,"open":78.25,"volume":7896500}],"post":[{"timestamp":1635427800,"date":"2021-10-28","index":5812,"close":72.41,"high":74.48,"low":70.55,"open":74.03,"volume":17831800},{"timestamp":1635514200,"date":"2021-10-29","index":5813,"close":76.72,"high":76.98,"low":72.07,"open":72.07,"volume":16714300},{"timestamp":1635773400,"date":"2021-11-01","index":5814,"close":76.3,"high":77.61,"low":75.55,"open":76.47,"volume":7915700},{"timestamp":1635859800,"date":"2021-11-02","index":5815,"close":74.9,"high":76.38,"low":74.47,"open":75.63,"volume":7002300},{"timestamp":1635946200,"date":"2021-11-03","index":5816,"close":75.45,"high":76.13,"low":73.86,"open":74.69,"volume":9462500},{"timestamp":1636032600,"date":"2021-11-04","index":5817,"close":76.28,"high":77,"low":74.95,"open":75.66,"volume":5958200},{"timestamp":1636119000,"date":"2021-11-05","index":5818,"close":75.57,"high":76.94,"low":75.53,"open":76.65,"volume":4692600},{"timestamp":1636381800,"date":"2021-11-08","index":5819,"close":73.76,"high":76.53,"low":73.5,"open":75.79,"volume":8320500},{"timestamp":1636468200,"date":"2021-11-09","index":5820,"close":73.96,"high":75.47,"low":73.78,"open":74.1,"volume":8317700},{"timestamp":1636554600,"date":"2021-11-10","index":5821,"close":73.23,"high":74.72,"low":72.94,"open":73.87,"volume":6126600},{"timestamp":1636641000,"date":"2021-11-11","index":5822,"close":73.3,"high":74.95,"low":73.29,"open":74.03,"volume":4200800}]},{"date":"2021-08-11","estimated":0.95,"reported":0.99,"pre":[{"timestamp":1627479000,"date":"2021-07-28","index":5747,"close":72.89,"high":73.57,"low":72.22,"open":72.58,"volume":5141000},{"timestamp":1627565400,"date":"2021-07-29","index":5748,"close":73.41,"high":74.13,"low":73.05,"open":73.14,"volume":4963100},{"timestamp":1627651800,"date":"2021-07-30","index":5749,"close":68.21,"high":72.07,"low":68.08,"open":72.06,"volume":11995300},{"timestamp":1627911000,"date":"2021-08-02","index":5750,"close":68.63,"high":69.36,"low":67.58,"open":68.81,"volume":6785100},{"timestamp":1627997400,"date":"2021-08-03","index":5751,"close":68.01,"high":68.78,"low":67.64,"open":68.75,"volume":5997800},{"timestamp":1628083800,"date":"2021-08-04","index":5752,"close":68,"high":68.7,"low":67.72,"open":67.92,"volume":6715600},{"timestamp":1628170200,"date":"2021-08-05","index":5753,"close":67.28,"high":67.88,"low":65.58,"open":67.7,"volume":9926200},{"timestamp":1628256600,"date":"2021-08-06","index":5754,"close":65.49,"high":67.28,"low":65.27,"open":67.26,"volume":8888300},{"timestamp":1628515800,"date":"2021-08-09","index":5755,"close":65.35,"high":66.32,"low":65.07,"open":65.74,"volume":7186400},{"timestamp":1628602200,"date":"2021-08-10","index":5756,"close":67.31,"high":67.58,"low":65.35,"open":65.36,"volume":7358900},{"timestamp":1628688600,"date":"2021-08-11","index":5757,"close":68.02,"high":68.22,"low":66.95,"open":67.22,"volume":10104400}],"post":[{"timestamp":1628775000,"date":"2021-08-12","index":5758,"close":68.89,"high":69.04,"low":66.36,"open":67.17,"volume":10677700},{"timestamp":1628861400,"date":"2021-08-13","index":5759,"close":74.02,"high":74.15,"low":68.59,"open":68.64,"volume":17907600},{"timestamp":1629120600,"date":"2021-08-16","index":5760,"close":75.25,"high":76.55,"low":73.51,"open":73.72,"volume":12691700},{"timestamp":1629207000,"date":"2021-08-17","index":5761,"close":72.84,"high":74.74,"low":72.66,"open":74.04,"volume":9422600},{"timestamp":1629293400,"date":"2021-08-18","index":5762,"close":72.83,"high":74.14,"low":72.36,"open":72.98,"volume":6536400},{"timestamp":1629379800,"date":"2021-08-19","index":5763,"close":72.83,"high":73.55,"low":72.06,"open":72.36,"volume":5607100},{"timestamp":1629466200,"date":"2021-08-20","index":5764,"close":73.36,"high":73.84,"low":72.81,"open":72.9,"volume":5398700},{"timestamp":1629725400,"date":"2021-08-23","index":5765,"close":73.2,"high":73.47,"low":71.78,"open":73.41,"volume":5044700},{"timestamp":1629811800,"date":"2021-08-24","index":5766,"close":72.84,"high":74,"low":72.62,"open":73.53,"volume":6132300},{"timestamp":1629898200,"date":"2021-08-25","index":5767,"close":74.16,"high":74.49,"low":72.71,"open":72.85,"volume":5052500},{"timestamp":1629984600,"date":"2021-08-26","index":5768,"close":75.64,"high":75.96,"low":73.76,"open":74.34,"volume":5539700}]},{"date":"2021-04-28","estimated":1.07,"reported":1.09,"pre":[{"timestamp":1618407000,"date":"2021-04-14","index":5674,"close":62.79,"high":64.39,"low":62.35,"open":63.94,"volume":9522800},{"timestamp":1618493400,"date":"2021-04-15","index":5675,"close":64.36,"high":64.54,"low":63.03,"open":63.33,"volume":4677400},{"timestamp":1618579800,"date":"2021-04-16","index":5676,"close":64.93,"high":64.99,"low":64.29,"open":64.52,"volume":4650500},{"timestamp":1618839000,"date":"2021-04-19","index":5677,"close":63.79,"high":65.11,"low":63.6,"open":64.63,"volume":5285500},{"timestamp":1618925400,"date":"2021-04-20","index":5678,"close":61.79,"high":63.8,"low":61.21,"open":63.63,"volume":5506000},{"timestamp":1619011800,"date":"2021-04-21","index":5679,"close":61.78,"high":61.87,"low":60.88,"open":61.44,"volume":5091900},{"timestamp":1619098200,"date":"2021-04-22","index":5680,"close":60.74,"high":61.9,"low":60.53,"open":61.85,"volume":6849100},{"timestamp":1619184600,"date":"2021-04-23","index":5681,"close":60.91,"high":61.17,"low":60.44,"open":60.88,"volume":5072900},{"timestamp":1619443800,"date":"2021-04-26","index":5682,"close":61.58,"high":61.61,"low":60.77,"open":61,"volume":4539300},{"timestamp":1619530200,"date":"2021-04-27","index":5683,"close":61.7,"high":62.31,"low":61.38,"open":61.72,"volume":5577600},{"timestamp":1619616600,"date":"2021-04-28","index":5684,"close":62.32,"high":62.87,"low":61.82,"open":62.08,"volume":7814100}],"post":[{"timestamp":1619703000,"date":"2021-04-29","index":5685,"close":56.07,"high":57.34,"low":54.95,"open":57.29,"volume":31082000},{"timestamp":1619789400,"date":"2021-04-30","index":5686,"close":55.79,"high":56.89,"low":55.66,"open":55.73,"volume":10069300},{"timestamp":1620048600,"date":"2021-05-03","index":5687,"close":58.15,"high":58.85,"low":56.12,"open":56.17,"volume":12472600},{"timestamp":1620135000,"date":"2021-05-04","index":5688,"close":57.69,"high":58.34,"low":56.82,"open":57.51,"volume":9736900},{"timestamp":1620221400,"date":"2021-05-05","index":5689,"close":58.24,"high":58.88,"low":57.39,"open":57.4,"volume":7002800},{"timestamp":1620307800,"date":"2021-05-06","index":5690,"close":58.82,"high":58.89,"low":57.76,"open":58.15,"volume":7583000},{"timestamp":1620394200,"date":"2021-05-07","index":5691,"close":59.78,"high":60.01,"low":58.4,"open":59.1,"volume":10347500},{"timestamp":1620653400,"date":"2021-05-10","index":5692,"close":61.44,"high":62.3,"low":59.26,"open":59.56,"volume":11628700},{"timestamp":1620739800,"date":"2021-05-11","index":5693,"close":60.43,"high":60.99,"low":59.14,"open":60.04,"volume":11344500},{"timestamp":1620826200,"date":"2021-05-12","index":5694,"close":58.28,"high":60.43,"low":58.24,"open":59.69,"volume":8763100},{"timestamp":1620912600,"date":"2021-05-13","index":5695,"close":58.74,"high":59.37,"low":58.06,"open":58.59,"volume":6389300}]},{"date":"2021-02-03","estimated":0.83,"reported":0.86,"pre":[{"timestamp":1611153000,"date":"2021-01-20","index":5616,"close":56.17,"high":57.54,"low":56.12,"open":57.3,"volume":4798200},{"timestamp":1611239400,"date":"2021-01-21","index":5617,"close":56.4,"high":56.47,"low":55.32,"open":56.3,"volume":5265800},{"timestamp":1611325800,"date":"2021-01-22","index":5618,"close":56.46,"high":56.57,"low":55.64,"open":56.2,"volume":3317000},{"timestamp":1611585000,"date":"2021-01-25","index":5619,"close":57.25,"high":58.38,"low":56.82,"open":57,"volume":9818900},{"timestamp":1611671400,"date":"2021-01-26","index":5620,"close":59.17,"high":59.31,"low":56.97,"open":57.09,"volume":8394700},{"timestamp":1611757800,"date":"2021-01-27","index":5621,"close":58.35,"high":60.55,"low":58.05,"open":58.64,"volume":10645100},{"timestamp":1611844200,"date":"2021-01-28","index":5622,"close":56.44,"high":58.86,"low":55.94,"open":58,"volume":11679600},{"timestamp":1611930600,"date":"2021-01-29","index":5623,"close":56.51,"high":57.58,"low":55.31,"open":56.22,"volume":10923300},{"timestamp":1612189800,"date":"2021-02-01","index":5624,"close":58.47,"high":58.7,"low":56.65,"open":56.83,"volume":7476200},{"timestamp":1612276200,"date":"2021-02-02","index":5625,"close":57.33,"high":58.78,"low":57.1,"open":58.51,"volume":8580900},{"timestamp":1612362600,"date":"2021-02-03","index":5626,"close":58.04,"high":58.8,"low":57.67,"open":58.1,"volume":10673300}],"post":[{"timestamp":1612449000,"date":"2021-02-04","index":5627,"close":61.12,"high":64.85,"low":60.67,"open":63.96,"volume":29410700},{"timestamp":1612535400,"date":"2021-02-05","index":5628,"close":62.23,"high":62.82,"low":60.24,"open":61.16,"volume":12711700},{"timestamp":1612794600,"date":"2021-02-08","index":5629,"close":63.84,"high":64.06,"low":62.56,"open":62.6,"volume":9787900},{"timestamp":1612881000,"date":"2021-02-09","index":5630,"close":62.23,"high":63.91,"low":62.12,"open":63.87,"volume":5036400},{"timestamp":1612967400,"date":"2021-02-10","index":5631,"close":62.32,"high":63.22,"low":61.76,"open":62.55,"volume":4470900},{"timestamp":1613053800,"date":"2021-02-11","index":5632,"close":62.31,"high":62.98,"low":61.67,"open":62.6,"volume":3660100},{"timestamp":1613140200,"date":"2021-02-12","index":5633,"close":63.01,"high":63.19,"low":61.94,"open":62.05,"volume":5621800},{"timestamp":1613485800,"date":"2021-02-16","index":5634,"close":62.87,"high":64,"low":62.82,"open":63.98,"volume":5559800},{"timestamp":1613572200,"date":"2021-02-17","index":5635,"close":63.05,"high":63.24,"low":62.05,"open":62.58,"volume":4178700},{"timestamp":1613658600,"date":"2021-02-18","index":5636,"close":62.8,"high":63.35,"low":62.22,"open":62.7,"volume":5962500},{"timestamp":1613745000,"date":"2021-02-19","index":5637,"close":61.98,"high":63.36,"low":61.87,"open":63.19,"volume":5462500}]},{"date":"2020-10-28","estimated":0.77,"reported":0.85,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":5550,"close":56.46,"high":58.34,"low":56.43,"open":57.79,"volume":7513800},{"timestamp":1602768600,"date":"2020-10-15","index":5551,"close":55.4,"high":56.11,"low":54.86,"open":55.79,"volume":6275700},{"timestamp":1602855000,"date":"2020-10-16","index":5552,"close":55.83,"high":56.44,"low":55.19,"open":55.33,"volume":6165600},{"timestamp":1603114200,"date":"2020-10-19","index":5553,"close":54.32,"high":56.9,"low":53.92,"open":56.43,"volume":6721200},{"timestamp":1603200600,"date":"2020-10-20","index":5554,"close":54.2,"high":55.13,"low":54.03,"open":54.42,"volume":6407500},{"timestamp":1603287000,"date":"2020-10-21","index":5555,"close":52.82,"high":54.48,"low":52.63,"open":54.29,"volume":6557400},{"timestamp":1603373400,"date":"2020-10-22","index":5556,"close":52.29,"high":52.72,"low":51.57,"open":52.59,"volume":5164000},{"timestamp":1603459800,"date":"2020-10-23","index":5557,"close":53.79,"high":53.95,"low":52.47,"open":52.47,"volume":5734700},{"timestamp":1603719000,"date":"2020-10-26","index":5558,"close":53.34,"high":53.95,"low":52.28,"open":53.49,"volume":6597300},{"timestamp":1603805400,"date":"2020-10-27","index":5559,"close":53.55,"high":53.84,"low":53,"open":53.39,"volume":4613000},{"timestamp":1603891800,"date":"2020-10-28","index":5560,"close":53.25,"high":54.1,"low":52.38,"open":52.87,"volume":9717200}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":5561,"close":49.28,"high":50.8,"low":48.03,"open":49.3,"volume":22526800},{"timestamp":1604064600,"date":"2020-10-30","index":5562,"close":47.63,"high":49.14,"low":46.99,"open":48.77,"volume":12565300},{"timestamp":1604327400,"date":"2020-11-02","index":5563,"close":47.87,"high":49.34,"low":47.21,"open":48.19,"volume":10765800},{"timestamp":1604413800,"date":"2020-11-03","index":5564,"close":48.92,"high":49.38,"low":47.61,"open":48,"volume":8909500},{"timestamp":1604500200,"date":"2020-11-04","index":5565,"close":47.82,"high":49.64,"low":47.56,"open":49.47,"volume":16562100},{"timestamp":1604586600,"date":"2020-11-05","index":5566,"close":49.41,"high":49.95,"low":48.47,"open":48.71,"volume":10325200},{"timestamp":1604673000,"date":"2020-11-06","index":5567,"close":50.69,"high":51.17,"low":49.05,"open":49.7,"volume":10244300},{"timestamp":1604932200,"date":"2020-11-09","index":5568,"close":48.32,"high":49.25,"low":46.85,"open":48,"volume":19388000},{"timestamp":1605018600,"date":"2020-11-10","index":5569,"close":46.54,"high":47.64,"low":45.36,"open":47.55,"volume":15521800},{"timestamp":1605105000,"date":"2020-11-11","index":5570,"close":47.71,"high":48.1,"low":46.81,"open":47.17,"volume":13142300},{"timestamp":1605191400,"date":"2020-11-12","index":5571,"close":46.59,"high":48.17,"low":46.4,"open":48.13,"volume":10266100}]},{"date":"2020-07-28","estimated":1.06,"reported":1.08,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":5485,"close":59.08,"high":59.29,"low":57.28,"open":57.75,"volume":10054000},{"timestamp":1594819800,"date":"2020-07-15","index":5486,"close":58.39,"high":59.13,"low":57.24,"open":58.82,"volume":10724800},{"timestamp":1594906200,"date":"2020-07-16","index":5487,"close":58.65,"high":58.92,"low":57.9,"open":57.9,"volume":7231200},{"timestamp":1594992600,"date":"2020-07-17","index":5488,"close":58.13,"high":59.11,"low":57.78,"open":58.93,"volume":6629600},{"timestamp":1595251800,"date":"2020-07-20","index":5489,"close":58.47,"high":58.8,"low":57.77,"open":58.71,"volume":6417100},{"timestamp":1595338200,"date":"2020-07-21","index":5490,"close":56.59,"high":59.55,"low":55.69,"open":59.08,"volume":18072000},{"timestamp":1595424600,"date":"2020-07-22","index":5491,"close":56.34,"high":57.43,"low":56.13,"open":56.67,"volume":9139800},{"timestamp":1595511000,"date":"2020-07-23","index":5492,"close":55.15,"high":56.82,"low":54.86,"open":56.44,"volume":9819200},{"timestamp":1595597400,"date":"2020-07-24","index":5493,"close":55.12,"high":55.36,"low":54.04,"open":55.02,"volume":6509600},{"timestamp":1595856600,"date":"2020-07-27","index":5494,"close":57.23,"high":57.38,"low":55.53,"open":55.73,"volume":7820700},{"timestamp":1595943000,"date":"2020-07-28","index":5495,"close":56.35,"high":57.34,"low":56.11,"open":57.11,"volume":11066800}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":5496,"close":54.53,"high":56.04,"low":53.66,"open":55.19,"volume":14250500},{"timestamp":1596115800,"date":"2020-07-30","index":5497,"close":54.72,"high":54.94,"low":53.73,"open":54,"volume":8018300},{"timestamp":1596202200,"date":"2020-07-31","index":5498,"close":55.28,"high":55.83,"low":54.33,"open":55.06,"volume":8945500},{"timestamp":1596461400,"date":"2020-08-03","index":5499,"close":56.57,"high":56.82,"low":55.57,"open":55.69,"volume":8830300},{"timestamp":1596547800,"date":"2020-08-04","index":5500,"close":56.33,"high":56.78,"low":55.78,"open":56.27,"volume":6120700},{"timestamp":1596634200,"date":"2020-08-05","index":5501,"close":56.66,"high":56.93,"low":55.98,"open":56.47,"volume":6973500},{"timestamp":1596720600,"date":"2020-08-06","index":5502,"close":55.08,"high":56.53,"low":54.84,"open":55.99,"volume":8657100},{"timestamp":1596807000,"date":"2020-08-07","index":5503,"close":55.21,"high":55.92,"low":54.78,"open":55.34,"volume":6369300},{"timestamp":1597066200,"date":"2020-08-10","index":5504,"close":54.37,"high":55.29,"low":54.02,"open":55.22,"volume":6268400},{"timestamp":1597152600,"date":"2020-08-11","index":5505,"close":54.29,"high":55.64,"low":53.7,"open":54.21,"volume":9325500},{"timestamp":1597239000,"date":"2020-08-12","index":5506,"close":55.49,"high":56.2,"low":54.39,"open":54.4,"volume":6976200}]},{"date":"2020-04-29","estimated":0.72,"reported":0.77,"pre":[{"timestamp":1586957400,"date":"2020-04-15","index":5423,"close":36.19,"high":36.41,"low":35.08,"open":35.31,"volume":10651500},{"timestamp":1587043800,"date":"2020-04-16","index":5424,"close":37.22,"high":37.37,"low":36.29,"open":36.53,"volume":11205800},{"timestamp":1587130200,"date":"2020-04-17","index":5425,"close":37.46,"high":37.64,"low":36.99,"open":37.45,"volume":15513600},{"timestamp":1587389400,"date":"2020-04-20","index":5426,"close":37.64,"high":38.32,"low":37.28,"open":37.47,"volume":12664000},{"timestamp":1587475800,"date":"2020-04-21","index":5427,"close":37.61,"high":38.23,"low":37.31,"open":37.51,"volume":12259600},{"timestamp":1587562200,"date":"2020-04-22","index":5428,"close":38.25,"high":38.48,"low":37.92,"open":38.15,"volume":9823600},{"timestamp":1587648600,"date":"2020-04-23","index":5429,"close":37.91,"high":38.84,"low":37.66,"open":38.46,"volume":15275800},{"timestamp":1587735000,"date":"2020-04-24","index":5430,"close":39.35,"high":39.53,"low":38.27,"open":38.85,"volume":16894800},{"timestamp":1587994200,"date":"2020-04-27","index":5431,"close":39.63,"high":40.36,"low":39.56,"open":40.04,"volume":11090200},{"timestamp":1588080600,"date":"2020-04-28","index":5432,"close":39.08,"high":39.9,"low":38.91,"open":39.59,"volume":16170400},{"timestamp":1588167000,"date":"2020-04-29","index":5433,"close":39.03,"high":39.75,"low":38.84,"open":39.45,"volume":17989600}],"post":[{"timestamp":1588253400,"date":"2020-04-30","index":5434,"close":39.83,"high":39.96,"low":37.55,"open":37.63,"volume":18279500},{"timestamp":1588339800,"date":"2020-05-01","index":5435,"close":39.25,"high":39.47,"low":38.34,"open":38.78,"volume":13894700},{"timestamp":1588599000,"date":"2020-05-04","index":5436,"close":39.83,"high":39.87,"low":39.06,"open":39.28,"volume":10219900},{"timestamp":1588685400,"date":"2020-05-05","index":5437,"close":40.32,"high":40.76,"low":39.77,"open":39.92,"volume":12414200},{"timestamp":1588771800,"date":"2020-05-06","index":5438,"close":40.95,"high":41.09,"low":40.19,"open":40.64,"volume":11026000},{"timestamp":1588858200,"date":"2020-05-07","index":5439,"close":41.37,"high":41.61,"low":41.06,"open":41.27,"volume":12588900},{"timestamp":1588944600,"date":"2020-05-08","index":5440,"close":42.15,"high":42.44,"low":41.7,"open":41.7,"volume":8946000},{"timestamp":1589203800,"date":"2020-05-11","index":5441,"close":42.13,"high":42.43,"low":41.6,"open":41.88,"volume":13731700},{"timestamp":1589290200,"date":"2020-05-12","index":5442,"close":42,"high":42.86,"low":41.78,"open":42.24,"volume":9548400},{"timestamp":1589376600,"date":"2020-05-13","index":5443,"close":41.58,"high":42.38,"low":41.05,"open":41.78,"volume":11041700},{"timestamp":1589463000,"date":"2020-05-14","index":5444,"close":42.04,"high":42.09,"low":40.81,"open":41.31,"volume":11165100}]},{"date":"2020-01-28","estimated":0.76,"reported":0.81,"pre":[{"timestamp":1578925800,"date":"2020-01-13","index":5359,"close":34.73,"high":34.89,"low":34.56,"open":34.85,"volume":7987600},{"timestamp":1579012200,"date":"2020-01-14","index":5360,"close":35.35,"high":35.37,"low":34.51,"open":34.67,"volume":7227300},{"timestamp":1579098600,"date":"2020-01-15","index":5361,"close":35.33,"high":35.72,"low":35.05,"open":35.43,"volume":10966000},{"timestamp":1579185000,"date":"2020-01-16","index":5362,"close":35.92,"high":35.99,"low":35.27,"open":35.39,"volume":6955900},{"timestamp":1579271400,"date":"2020-01-17","index":5363,"close":35.82,"high":35.9,"low":35.28,"open":35.32,"volume":12082300},{"timestamp":1579617000,"date":"2020-01-21","index":5364,"close":35.72,"high":35.86,"low":35.47,"open":35.6,"volume":6925200},{"timestamp":1579703400,"date":"2020-01-22","index":5365,"close":35.89,"high":36.07,"low":35.63,"open":35.81,"volume":8023300},{"timestamp":1579789800,"date":"2020-01-23","index":5366,"close":35.61,"high":35.98,"low":35.55,"open":35.82,"volume":7980200},{"timestamp":1579876200,"date":"2020-01-24","index":5367,"close":35.36,"high":35.79,"low":35.1,"open":35.79,"volume":9243600},{"timestamp":1580135400,"date":"2020-01-27","index":5368,"close":35.48,"high":35.74,"low":34.75,"open":34.79,"volume":10529200},{"timestamp":1580221800,"date":"2020-01-28","index":5369,"close":36.21,"high":36.45,"low":35.49,"open":35.61,"volume":15161800}],"post":[{"timestamp":1580308200,"date":"2020-01-29","index":5370,"close":34.58,"high":35.53,"low":34.35,"open":35.06,"volume":21462300},{"timestamp":1580394600,"date":"2020-01-30","index":5371,"close":35.06,"high":35.14,"low":34.25,"open":34.36,"volume":12420000},{"timestamp":1580481000,"date":"2020-01-31","index":5372,"close":33.56,"high":35.03,"low":33.53,"open":34.86,"volume":18541300},{"timestamp":1580740200,"date":"2020-02-03","index":5373,"close":34.39,"high":34.53,"low":33.71,"open":33.75,"volume":14939600},{"timestamp":1580826600,"date":"2020-02-04","index":5374,"close":37.41,"high":39.25,"low":34.33,"open":35.1,"volume":46298200},{"timestamp":1580913000,"date":"2020-02-05","index":5375,"close":37.13,"high":37.45,"low":36.61,"open":36.86,"volume":25896300},{"timestamp":1580999400,"date":"2020-02-06","index":5376,"close":38,"high":39.04,"low":37.53,"open":37.73,"volume":24981600},{"timestamp":1581085800,"date":"2020-02-07","index":5377,"close":36.2,"high":36.87,"low":35.8,"open":35.83,"volume":18990500},{"timestamp":1581345000,"date":"2020-02-10","index":5378,"close":36.02,"high":36.23,"low":35.49,"open":36.18,"volume":11638100},{"timestamp":1581431400,"date":"2020-02-11","index":5379,"close":36.44,"high":36.67,"low":36.06,"open":36.2,"volume":9380300},{"timestamp":1581517800,"date":"2020-02-12","index":5380,"close":37.15,"high":37.5,"low":36.61,"open":36.64,"volume":11499100}]},{"date":"2019-10-23","estimated":0.64,"reported":0.67,"pre":[{"timestamp":1570627800,"date":"2019-10-09","index":5294,"close":37.85,"high":38,"low":37.52,"open":37.62,"volume":6792800},{"timestamp":1570714200,"date":"2019-10-10","index":5295,"close":37.93,"high":38.26,"low":37.76,"open":37.77,"volume":4984400},{"timestamp":1570800600,"date":"2019-10-11","index":5296,"close":38.55,"high":38.99,"low":38.43,"open":38.43,"volume":5047000},{"timestamp":1571059800,"date":"2019-10-14","index":5297,"close":38.36,"high":38.63,"low":38.34,"open":38.54,"volume":6894700},{"timestamp":1571146200,"date":"2019-10-15","index":5298,"close":38.88,"high":39.04,"low":38.35,"open":38.37,"volume":4792100},{"timestamp":1571232600,"date":"2019-10-16","index":5299,"close":38.92,"high":39.19,"low":38.59,"open":38.64,"volume":5314800},{"timestamp":1571319000,"date":"2019-10-17","index":5300,"close":39.09,"high":39.38,"low":38.99,"open":39.16,"volume":5684500},{"timestamp":1571405400,"date":"2019-10-18","index":5301,"close":38.82,"high":39.35,"low":38.74,"open":39.21,"volume":6274300},{"timestamp":1571664600,"date":"2019-10-21","index":5302,"close":39.26,"high":39.3,"low":38.92,"open":38.96,"volume":4786900},{"timestamp":1571751000,"date":"2019-10-22","index":5303,"close":38.94,"high":39.36,"low":38.88,"open":39.23,"volume":5295700},{"timestamp":1571837400,"date":"2019-10-23","index":5304,"close":39.2,"high":39.33,"low":38.36,"open":38.67,"volume":6817800}],"post":[{"timestamp":1571923800,"date":"2019-10-24","index":5305,"close":35.62,"high":36.65,"low":35.19,"open":35.77,"volume":19482100},{"timestamp":1572010200,"date":"2019-10-25","index":5306,"close":35.84,"high":36,"low":35.4,"open":35.55,"volume":14034400},{"timestamp":1572269400,"date":"2019-10-28","index":5307,"close":35.94,"high":36.25,"low":35.82,"open":35.82,"volume":7941700},{"timestamp":1572355800,"date":"2019-10-29","index":5308,"close":36.11,"high":36.27,"low":35.72,"open":35.9,"volume":8275400},{"timestamp":1572442200,"date":"2019-10-30","index":5309,"close":35.86,"high":36.19,"low":35.69,"open":36.15,"volume":5435300},{"timestamp":1572528600,"date":"2019-10-31","index":5310,"close":35.25,"high":35.86,"low":35.13,"open":35.69,"volume":6921500},{"timestamp":1572615000,"date":"2019-11-01","index":5311,"close":35.25,"high":35.59,"low":35.09,"open":35.5,"volume":8236500},{"timestamp":1572877800,"date":"2019-11-04","index":5312,"close":35.41,"high":35.52,"low":35.21,"open":35.25,"volume":7120100},{"timestamp":1572964200,"date":"2019-11-05","index":5313,"close":35.48,"high":35.76,"low":35.31,"open":35.5,"volume":6434700},{"timestamp":1573050600,"date":"2019-11-06","index":5314,"close":35.5,"high":35.67,"low":35.27,"open":35.63,"volume":9225800},{"timestamp":1573137000,"date":"2019-11-07","index":5315,"close":34.89,"high":35.62,"low":34.78,"open":35.51,"volume":10966200}]},{"date":"2019-07-17","estimated":0.62,"reported":0.68,"pre":[{"timestamp":1562074200,"date":"2019-07-02","index":5225,"close":40.08,"high":40.19,"low":39.71,"open":39.91,"volume":6368100},{"timestamp":1562160600,"date":"2019-07-03","index":5226,"close":39.9,"high":40.23,"low":39.85,"open":40.13,"volume":3419500},{"timestamp":1562333400,"date":"2019-07-05","index":5227,"close":39.8,"high":40,"low":39.46,"open":39.76,"volume":3862400},{"timestamp":1562592600,"date":"2019-07-08","index":5228,"close":39.54,"high":39.8,"low":39.4,"open":39.71,"volume":5477000},{"timestamp":1562679000,"date":"2019-07-09","index":5229,"close":39.94,"high":39.98,"low":39.52,"open":39.58,"volume":5962900},{"timestamp":1562765400,"date":"2019-07-10","index":5230,"close":40.01,"high":40.38,"low":39.66,"open":40.19,"volume":5443700},{"timestamp":1562851800,"date":"2019-07-11","index":5231,"close":39.6,"high":39.94,"low":39.28,"open":39.86,"volume":5831200},{"timestamp":1562938200,"date":"2019-07-12","index":5232,"close":40.06,"high":40.1,"low":39.6,"open":39.7,"volume":5286700},{"timestamp":1563197400,"date":"2019-07-15","index":5233,"close":40.27,"high":40.32,"low":39.74,"open":40.09,"volume":5660400},{"timestamp":1563283800,"date":"2019-07-16","index":5234,"close":39.92,"high":40.17,"low":39.63,"open":40.11,"volume":7612000},{"timestamp":1563370200,"date":"2019-07-17","index":5235,"close":39.03,"high":41.11,"low":38.93,"open":39.99,"volume":15260600}],"post":[{"timestamp":1563456600,"date":"2019-07-18","index":5236,"close":39.77,"high":42,"low":39.02,"open":41.11,"volume":27078000},{"timestamp":1563543000,"date":"2019-07-19","index":5237,"close":40.21,"high":40.33,"low":39.47,"open":39.85,"volume":13045800},{"timestamp":1563802200,"date":"2019-07-22","index":5238,"close":40.67,"high":41.07,"low":40.18,"open":40.26,"volume":9627200},{"timestamp":1563888600,"date":"2019-07-23","index":5239,"close":41.03,"high":41.16,"low":40.68,"open":40.88,"volume":8740500},{"timestamp":1563975000,"date":"2019-07-24","index":5240,"close":41.03,"high":41.18,"low":40.78,"open":40.87,"volume":6391500},{"timestamp":1564061400,"date":"2019-07-25","index":5241,"close":40.81,"high":41.15,"low":40.74,"open":41.04,"volume":5249000},{"timestamp":1564147800,"date":"2019-07-26","index":5242,"close":41.23,"high":41.39,"low":40.82,"open":40.93,"volume":8385600},{"timestamp":1564407000,"date":"2019-07-29","index":5243,"close":41.57,"high":41.65,"low":41.12,"open":41.28,"volume":7852000},{"timestamp":1564493400,"date":"2019-07-30","index":5244,"close":41.38,"high":41.5,"low":41.07,"open":41.3,"volume":6328000},{"timestamp":1564579800,"date":"2019-07-31","index":5245,"close":41.19,"high":41.54,"low":40.63,"open":41.3,"volume":8815000},{"timestamp":1564666200,"date":"2019-08-01","index":5246,"close":41.1,"high":41.99,"low":40.78,"open":41.36,"volume":10690100}]},{"date":"2019-04-23","estimated":0.63,"reported":0.67,"pre":[{"timestamp":1554730200,"date":"2019-04-08","index":5166,"close":37.81,"high":37.99,"low":37.7,"open":37.79,"volume":6982600},{"timestamp":1554816600,"date":"2019-04-09","index":5167,"close":37.75,"high":37.86,"low":37.47,"open":37.64,"volume":7140800},{"timestamp":1554903000,"date":"2019-04-10","index":5168,"close":37.72,"high":37.86,"low":37.46,"open":37.86,"volume":7057400},{"timestamp":1554989400,"date":"2019-04-11","index":5169,"close":36.32,"high":37.63,"low":35.89,"open":37.63,"volume":19483300},{"timestamp":1555075800,"date":"2019-04-12","index":5170,"close":36.17,"high":36.72,"low":35.99,"open":36.59,"volume":14267400},{"timestamp":1555335000,"date":"2019-04-15","index":5171,"close":36.23,"high":36.47,"low":36.02,"open":36.25,"volume":9688300},{"timestamp":1555421400,"date":"2019-04-16","index":5172,"close":36.39,"high":36.57,"low":36.28,"open":36.34,"volume":7046300},{"timestamp":1555507800,"date":"2019-04-17","index":5173,"close":35.97,"high":36.75,"low":35.72,"open":36.46,"volume":12860000},{"timestamp":1555594200,"date":"2019-04-18","index":5174,"close":35.98,"high":36.17,"low":35.44,"open":36.09,"volume":12335000},{"timestamp":1555939800,"date":"2019-04-22","index":5175,"close":36.15,"high":36.23,"low":35.61,"open":35.92,"volume":7243900},{"timestamp":1556026200,"date":"2019-04-23","index":5176,"close":36.67,"high":36.79,"low":36.04,"open":36.07,"volume":14144300}],"post":[{"timestamp":1556112600,"date":"2019-04-24","index":5177,"close":38.52,"high":38.74,"low":37.56,"open":38,"volume":21206400},{"timestamp":1556199000,"date":"2019-04-25","index":5178,"close":38.11,"high":38.51,"low":37.74,"open":38.36,"volume":7937300},{"timestamp":1556285400,"date":"2019-04-26","index":5179,"close":38.36,"high":38.49,"low":38.02,"open":38.25,"volume":9212000},{"timestamp":1556544600,"date":"2019-04-29","index":5180,"close":38.25,"high":38.38,"low":37.88,"open":38.35,"volume":8028100},{"timestamp":1556631000,"date":"2019-04-30","index":5181,"close":38.75,"high":38.8,"low":37.96,"open":38.27,"volume":8321400},{"timestamp":1556717400,"date":"2019-05-01","index":5182,"close":37.8,"high":38.94,"low":37.77,"open":38.78,"volume":9686500},{"timestamp":1556803800,"date":"2019-05-02","index":5183,"close":37.59,"high":38.18,"low":37.53,"open":37.79,"volume":10378400},{"timestamp":1556890200,"date":"2019-05-03","index":5184,"close":38.28,"high":38.3,"low":37.86,"open":37.95,"volume":8775000},{"timestamp":1557149400,"date":"2019-05-06","index":5185,"close":37.88,"high":38.06,"low":37.59,"open":37.64,"volume":6504700},{"timestamp":1557235800,"date":"2019-05-07","index":5186,"close":37.68,"high":37.85,"low":37.36,"open":37.61,"volume":7808500},{"timestamp":1557322200,"date":"2019-05-08","index":5187,"close":37.54,"high":37.74,"low":37.29,"open":37.68,"volume":5943700}]},{"date":"2019-01-29","estimated":0.68,"reported":0.71,"pre":[{"timestamp":1547476200,"date":"2019-01-14","index":5108,"close":30.21,"high":30.28,"low":29.99,"open":30.18,"volume":7523000},{"timestamp":1547562600,"date":"2019-01-15","index":5109,"close":30.67,"high":30.75,"low":30.27,"open":30.3,"volume":7154900},{"timestamp":1547649000,"date":"2019-01-16","index":5110,"close":30.29,"high":30.7,"low":30.27,"open":30.66,"volume":12725700},{"timestamp":1547735400,"date":"2019-01-17","index":5111,"close":30.38,"high":30.55,"low":30.06,"open":30.15,"volume":12818500},{"timestamp":1547821800,"date":"2019-01-18","index":5112,"close":31,"high":31.02,"low":30.44,"open":30.61,"volume":13839700},{"timestamp":1548167400,"date":"2019-01-22","index":5113,"close":32.9,"high":34.75,"low":32.73,"open":34.34,"volume":56378700},{"timestamp":1548253800,"date":"2019-01-23","index":5114,"close":32.61,"high":33.53,"low":32.46,"open":33.4,"volume":19280600},{"timestamp":1548340200,"date":"2019-01-24","index":5115,"close":32.65,"high":32.86,"low":32.33,"open":32.7,"volume":11974800},{"timestamp":1548426600,"date":"2019-01-25","index":5116,"close":33.72,"high":33.76,"low":32.8,"open":32.95,"volume":17028800},{"timestamp":1548685800,"date":"2019-01-28","index":5117,"close":34.02,"high":34.23,"low":33.4,"open":33.49,"volume":22325500},{"timestamp":1548772200,"date":"2019-01-29","index":5118,"close":33.69,"high":34.43,"low":33.54,"open":34.37,"volume":19304100}],"post":[{"timestamp":1548858600,"date":"2019-01-30","index":5119,"close":34.08,"high":34.32,"low":32.88,"open":33.97,"volume":27338600},{"timestamp":1548945000,"date":"2019-01-31","index":5120,"close":33.65,"high":33.99,"low":32.77,"open":33.76,"volume":24996900},{"timestamp":1549031400,"date":"2019-02-01","index":5121,"close":34.31,"high":34.48,"low":33.63,"open":33.75,"volume":19113800},{"timestamp":1549290600,"date":"2019-02-04","index":5122,"close":35.05,"high":35.2,"low":34.2,"open":34.55,"volume":19798500},{"timestamp":1549377000,"date":"2019-02-05","index":5123,"close":35.33,"high":35.53,"low":35.07,"open":35.27,"volume":13738200},{"timestamp":1549463400,"date":"2019-02-06","index":5124,"close":35.48,"high":35.71,"low":35,"open":35.12,"volume":11340000},{"timestamp":1549549800,"date":"2019-02-07","index":5125,"close":35.25,"high":35.39,"low":34.82,"open":35.22,"volume":9211000},{"timestamp":1549636200,"date":"2019-02-08","index":5126,"close":35.26,"high":35.32,"low":34.91,"open":35,"volume":10228000},{"timestamp":1549895400,"date":"2019-02-11","index":5127,"close":35.59,"high":35.9,"low":35.32,"open":35.48,"volume":9638400},{"timestamp":1549981800,"date":"2019-02-12","index":5128,"close":36.19,"high":36.27,"low":35.21,"open":35.59,"volume":12684800},{"timestamp":1550068200,"date":"2019-02-13","index":5129,"close":36.26,"high":36.54,"low":36.16,"open":36.21,"volume":7378000}]},{"date":"2018-10-30","estimated":0.54,"reported":0.56,"pre":[{"timestamp":1539696600,"date":"2018-10-16","index":5048,"close":32.25,"high":32.34,"low":31.71,"open":31.72,"volume":7111500},{"timestamp":1539783000,"date":"2018-10-17","index":5049,"close":32.02,"high":32.39,"low":31.5,"open":32.23,"volume":10845300},{"timestamp":1539869400,"date":"2018-10-18","index":5050,"close":31.55,"high":31.99,"low":31.3,"open":31.89,"volume":8705300},{"timestamp":1539955800,"date":"2018-10-19","index":5051,"close":28.75,"high":29.58,"low":28.37,"open":29.47,"volume":39779400},{"timestamp":1540215000,"date":"2018-10-22","index":5052,"close":28.49,"high":28.91,"low":28.09,"open":28.47,"volume":17677200},{"timestamp":1540301400,"date":"2018-10-23","index":5053,"close":28.19,"high":28.36,"low":27.61,"open":27.75,"volume":12577500},{"timestamp":1540387800,"date":"2018-10-24","index":5054,"close":27.29,"high":28.38,"low":27.24,"open":28.11,"volume":16309300},{"timestamp":1540474200,"date":"2018-10-25","index":5055,"close":28.06,"high":28.3,"low":27.55,"open":27.66,"volume":12239600},{"timestamp":1540560600,"date":"2018-10-26","index":5056,"close":27.34,"high":27.92,"low":26.96,"open":27.24,"volume":16691700},{"timestamp":1540819800,"date":"2018-10-29","index":5057,"close":26.82,"high":27.8,"low":26.36,"open":27.72,"volume":18291800},{"timestamp":1540906200,"date":"2018-10-30","index":5058,"close":27.42,"high":27.67,"low":26.78,"open":26.9,"volume":19994400}],"post":[{"timestamp":1540992600,"date":"2018-10-31","index":5059,"close":29.03,"high":29.49,"low":27.77,"open":29.3,"volume":28518100},{"timestamp":1541079000,"date":"2018-11-01","index":5060,"close":29.52,"high":30,"low":29,"open":29.08,"volume":18717300},{"timestamp":1541165400,"date":"2018-11-02","index":5061,"close":29.87,"high":30.08,"low":29.31,"open":29.52,"volume":16427500},{"timestamp":1541428200,"date":"2018-11-05","index":5062,"close":29.64,"high":30.06,"low":29.33,"open":29.91,"volume":10724200},{"timestamp":1541514600,"date":"2018-11-06","index":5063,"close":29.95,"high":30.26,"low":29.46,"open":29.59,"volume":12821600},{"timestamp":1541601000,"date":"2018-11-07","index":5064,"close":29.86,"high":30.18,"low":29.59,"open":30.09,"volume":18347500},{"timestamp":1541687400,"date":"2018-11-08","index":5065,"close":29.84,"high":29.97,"low":29.52,"open":29.74,"volume":10837900},{"timestamp":1541773800,"date":"2018-11-09","index":5066,"close":29.63,"high":29.95,"low":29.58,"open":29.62,"volume":8713100},{"timestamp":1542033000,"date":"2018-11-12","index":5067,"close":28.96,"high":29.7,"low":28.91,"open":29.58,"volume":10966400},{"timestamp":1542119400,"date":"2018-11-13","index":5068,"close":28.1,"high":28.8,"low":27.79,"open":28.8,"volume":17743900},{"timestamp":1542205800,"date":"2018-11-14","index":5069,"close":27.89,"high":28.34,"low":27.87,"open":28.2,"volume":12131000}]},{"date":"2018-07-18","estimated":0.51,"reported":0.53,"pre":[{"timestamp":1530624600,"date":"2018-07-03","index":4975,"close":36.64,"high":37.21,"low":36.61,"open":36.89,"volume":3704000},{"timestamp":1530797400,"date":"2018-07-05","index":4976,"close":37.03,"high":37.1,"low":36.5,"open":36.8,"volume":4653800},{"timestamp":1530883800,"date":"2018-07-06","index":4977,"close":37.39,"high":37.54,"low":36.75,"open":37.2,"volume":4188500},{"timestamp":1531143000,"date":"2018-07-09","index":4978,"close":37.91,"high":37.93,"low":37.45,"open":37.54,"volume":4660700},{"timestamp":1531229400,"date":"2018-07-10","index":4979,"close":37.04,"high":37.5,"low":36.99,"open":37.08,"volume":11250700},{"timestamp":1531315800,"date":"2018-07-11","index":4980,"close":36.98,"high":37.43,"low":36.78,"open":36.93,"volume":8442000},{"timestamp":1531402200,"date":"2018-07-12","index":4981,"close":37.55,"high":37.78,"low":37.2,"open":37.46,"volume":9711500},{"timestamp":1531488600,"date":"2018-07-13","index":4982,"close":37.61,"high":37.67,"low":37.13,"open":37.55,"volume":7785700},{"timestamp":1531747800,"date":"2018-07-16","index":4983,"close":37.73,"high":38.06,"low":37.49,"open":37.66,"volume":11576800},{"timestamp":1531834200,"date":"2018-07-17","index":4984,"close":37.81,"high":38.15,"low":37.32,"open":37.43,"volume":9931200},{"timestamp":1531920600,"date":"2018-07-18","index":4985,"close":37.95,"high":38.34,"low":37.62,"open":37.78,"volume":15840300}],"post":[{"timestamp":1532007000,"date":"2018-07-19","index":4986,"close":34.11,"high":35.65,"low":33.93,"open":35.17,"volume":50978000},{"timestamp":1532093400,"date":"2018-07-20","index":4987,"close":34.2,"high":34.91,"low":34.12,"open":34.42,"volume":20035000},{"timestamp":1532352600,"date":"2018-07-23","index":4988,"close":33.79,"high":34.15,"low":33.49,"open":34.06,"volume":15380500},{"timestamp":1532439000,"date":"2018-07-24","index":4989,"close":33.52,"high":34.06,"low":33.44,"open":34.02,"volume":10916700},{"timestamp":1532525400,"date":"2018-07-25","index":4990,"close":33.89,"high":34.04,"low":33.39,"open":33.42,"volume":12141500},{"timestamp":1532611800,"date":"2018-07-26","index":4991,"close":34.43,"high":34.64,"low":33.76,"open":33.81,"volume":9728300},{"timestamp":1532698200,"date":"2018-07-27","index":4992,"close":33.81,"high":34.84,"low":33.76,"open":34.63,"volume":10161300},{"timestamp":1532957400,"date":"2018-07-30","index":4993,"close":33.67,"high":33.96,"low":33.41,"open":33.72,"volume":10093700},{"timestamp":1533043800,"date":"2018-07-31","index":4994,"close":33.45,"high":33.96,"low":33.33,"open":33.77,"volume":9976100},{"timestamp":1533130200,"date":"2018-08-01","index":4995,"close":33.09,"high":33.45,"low":32.85,"open":33.35,"volume":8981800},{"timestamp":1533216600,"date":"2018-08-02","index":4996,"close":33.22,"high":33.4,"low":32.86,"open":33,"volume":7235700}]},{"date":"2018-04-25","estimated":0.53,"reported":0.53,"pre":[{"timestamp":1523453400,"date":"2018-04-11","index":4917,"close":39.83,"high":41.09,"low":39.51,"open":40.41,"volume":17644400},{"timestamp":1523539800,"date":"2018-04-12","index":4918,"close":40.53,"high":40.89,"low":39.95,"open":40.27,"volume":14002500},{"timestamp":1523626200,"date":"2018-04-13","index":4919,"close":39.9,"high":41.09,"low":39.8,"open":41.06,"volume":7340900},{"timestamp":1523885400,"date":"2018-04-16","index":4920,"close":40.19,"high":40.66,"low":39.81,"open":40.22,"volume":6629200},{"timestamp":1523971800,"date":"2018-04-17","index":4921,"close":40.61,"high":40.8,"low":40.13,"open":40.39,"volume":9474500},{"timestamp":1524058200,"date":"2018-04-18","index":4922,"close":41.75,"high":42.9,"low":41.15,"open":42.85,"volume":19386300},{"timestamp":1524144600,"date":"2018-04-19","index":4923,"close":42.11,"high":42.25,"low":41.51,"open":41.53,"volume":9700700},{"timestamp":1524231000,"date":"2018-04-20","index":4924,"close":42.2,"high":43,"low":42.06,"open":42.28,"volume":13731600},{"timestamp":1524490200,"date":"2018-04-23","index":4925,"close":41.6,"high":42.5,"low":41.49,"open":42.35,"volume":8673100},{"timestamp":1524576600,"date":"2018-04-24","index":4926,"close":41.18,"high":42.18,"low":40.81,"open":41.85,"volume":7316900},{"timestamp":1524663000,"date":"2018-04-25","index":4927,"close":40.97,"high":41.28,"low":40.24,"open":41.11,"volume":11161200}],"post":[{"timestamp":1524749400,"date":"2018-04-26","index":4928,"close":38.68,"high":39.07,"low":38.09,"open":38.84,"volume":21446700},{"timestamp":1524835800,"date":"2018-04-27","index":4929,"close":38.23,"high":38.89,"low":37.99,"open":38.68,"volume":15960100},{"timestamp":1525095000,"date":"2018-04-30","index":4930,"close":37.88,"high":38.62,"low":37.65,"open":38.29,"volume":10620400},{"timestamp":1525181400,"date":"2018-05-01","index":4931,"close":37.83,"high":37.92,"low":37.42,"open":37.75,"volume":7301900},{"timestamp":1525267800,"date":"2018-05-02","index":4932,"close":37.18,"high":37.99,"low":37.08,"open":37.83,"volume":11027800},{"timestamp":1525354200,"date":"2018-05-03","index":4933,"close":37.64,"high":37.76,"low":36.81,"open":37,"volume":8942700},{"timestamp":1525440600,"date":"2018-05-04","index":4934,"close":38,"high":38.19,"low":37.21,"open":37.33,"volume":6359300},{"timestamp":1525699800,"date":"2018-05-07","index":4935,"close":37.8,"high":38.25,"low":37.61,"open":38.08,"volume":6773700},{"timestamp":1525786200,"date":"2018-05-08","index":4936,"close":38.1,"high":38.14,"low":37.48,"open":37.73,"volume":8953000},{"timestamp":1525872600,"date":"2018-05-09","index":4937,"close":38.23,"high":38.84,"low":38.18,"open":38.3,"volume":9597500},{"timestamp":1525959000,"date":"2018-05-10","index":4938,"close":38.5,"high":38.56,"low":38.09,"open":38.39,"volume":7215500}]},{"date":"2018-01-31","estimated":0.59,"reported":0.59,"pre":[{"timestamp":1516199400,"date":"2018-01-17","index":4859,"close":37.99,"high":38.31,"low":37.75,"open":38,"volume":12245700},{"timestamp":1516285800,"date":"2018-01-18","index":4860,"close":38.74,"high":38.94,"low":38.13,"open":38.21,"volume":11113500},{"timestamp":1516372200,"date":"2018-01-19","index":4861,"close":38.43,"high":39.02,"low":38.2,"open":38.75,"volume":12724000},{"timestamp":1516631400,"date":"2018-01-22","index":4862,"close":39.58,"high":39.73,"low":38.33,"open":38.36,"volume":10715000},{"timestamp":1516717800,"date":"2018-01-23","index":4863,"close":39.77,"high":39.89,"low":39.13,"open":39.59,"volume":6944800},{"timestamp":1516804200,"date":"2018-01-24","index":4864,"close":39.82,"high":40.71,"low":39.69,"open":39.97,"volume":10736000},{"timestamp":1516890600,"date":"2018-01-25","index":4865,"close":40.02,"high":40.41,"low":39.86,"open":39.93,"volume":9070900},{"timestamp":1516977000,"date":"2018-01-26","index":4866,"close":40.89,"high":40.91,"low":39.92,"open":40.31,"volume":8522600},{"timestamp":1517236200,"date":"2018-01-29","index":4867,"close":40.8,"high":41.07,"low":40.57,"open":40.59,"volume":6372800},{"timestamp":1517322600,"date":"2018-01-30","index":4868,"close":40.4,"high":41.34,"low":40.19,"open":40.72,"volume":9022900},{"timestamp":1517409000,"date":"2018-01-31","index":4869,"close":40.58,"high":41.1,"low":40.36,"open":40.48,"volume":14509700}],"post":[{"timestamp":1517495400,"date":"2018-02-01","index":4870,"close":46.19,"high":46.99,"low":45.21,"open":45.5,"volume":33290600},{"timestamp":1517581800,"date":"2018-02-02","index":4871,"close":44.3,"high":46.24,"low":44.23,"open":45.16,"volume":19255600},{"timestamp":1517841000,"date":"2018-02-05","index":4872,"close":42.37,"high":44.45,"low":42.24,"open":44.02,"volume":19100200},{"timestamp":1517927400,"date":"2018-02-06","index":4873,"close":42.79,"high":43.1,"low":41.72,"open":41.72,"volume":18686100},{"timestamp":1518013800,"date":"2018-02-07","index":4874,"close":42.33,"high":43.12,"low":42.23,"open":42.67,"volume":11379200},{"timestamp":1518100200,"date":"2018-02-08","index":4875,"close":41.02,"high":42.95,"low":41.01,"open":42.5,"volume":14996800},{"timestamp":1518186600,"date":"2018-02-09","index":4876,"close":41.66,"high":41.98,"low":40.43,"open":41.5,"volume":15976200},{"timestamp":1518445800,"date":"2018-02-12","index":4877,"close":42.32,"high":42.64,"low":41.64,"open":41.95,"volume":11821400},{"timestamp":1518532200,"date":"2018-02-13","index":4878,"close":42.15,"high":42.78,"low":41.9,"open":41.99,"volume":10415600},{"timestamp":1518618600,"date":"2018-02-14","index":4879,"close":42.44,"high":42.67,"low":41.75,"open":41.83,"volume":9930100},{"timestamp":1518705000,"date":"2018-02-15","index":4880,"close":43.01,"high":43.26,"low":42.23,"open":42.68,"volume":10402800}]},{"date":"2017-10-18","estimated":0.48,"reported":0.48,"pre":[{"timestamp":1507123800,"date":"2017-10-04","index":4788,"close":38.66,"high":38.83,"low":38.5,"open":38.8,"volume":5630400},{"timestamp":1507210200,"date":"2017-10-05","index":4789,"close":38.99,"high":39.03,"low":38.67,"open":38.76,"volume":5452500},{"timestamp":1507296600,"date":"2017-10-06","index":4790,"close":38.81,"high":39.08,"low":38.67,"open":39.05,"volume":7466700},{"timestamp":1507555800,"date":"2017-10-09","index":4791,"close":38.99,"high":39.27,"low":38.8,"open":38.8,"volume":4983700},{"timestamp":1507642200,"date":"2017-10-10","index":4792,"close":38.84,"high":39.28,"low":38.77,"open":39.02,"volume":6012700},{"timestamp":1507728600,"date":"2017-10-11","index":4793,"close":38.31,"high":38.98,"low":38.17,"open":38.85,"volume":11038600},{"timestamp":1507815000,"date":"2017-10-12","index":4794,"close":38.09,"high":38.5,"low":38.06,"open":38.31,"volume":10045700},{"timestamp":1507901400,"date":"2017-10-13","index":4795,"close":38.35,"high":38.53,"low":38.16,"open":38.35,"volume":9421300},{"timestamp":1508160600,"date":"2017-10-16","index":4796,"close":37.77,"high":38.5,"low":37.73,"open":38.29,"volume":8646700},{"timestamp":1508247000,"date":"2017-10-17","index":4797,"close":37.49,"high":37.84,"low":37.42,"open":37.76,"volume":12012700},{"timestamp":1508333400,"date":"2017-10-18","index":4798,"close":37.97,"high":38.22,"low":37.54,"open":37.68,"volume":16937800}],"post":[{"timestamp":1508419800,"date":"2017-10-19","index":4799,"close":37.29,"high":37.49,"low":36.19,"open":36.48,"volume":29099300},{"timestamp":1508506200,"date":"2017-10-20","index":4800,"close":37.61,"high":37.86,"low":37.3,"open":37.34,"volume":15105900},{"timestamp":1508765400,"date":"2017-10-23","index":4801,"close":36.83,"high":37.85,"low":36.74,"open":37.66,"volume":10374300},{"timestamp":1508851800,"date":"2017-10-24","index":4802,"close":36.74,"high":37.03,"low":36.51,"open":36.51,"volume":8533000},{"timestamp":1508938200,"date":"2017-10-25","index":4803,"close":36.68,"high":36.92,"low":36.45,"open":36.66,"volume":8030700},{"timestamp":1509024600,"date":"2017-10-26","index":4804,"close":36.9,"high":37.24,"low":36.72,"open":36.74,"volume":7635200},{"timestamp":1509111000,"date":"2017-10-27","index":4805,"close":36.8,"high":37.36,"low":36.64,"open":37.07,"volume":10880100},{"timestamp":1509370200,"date":"2017-10-30","index":4806,"close":37,"high":37.13,"low":36.74,"open":36.86,"volume":8118100},{"timestamp":1509456600,"date":"2017-10-31","index":4807,"close":37.64,"high":37.68,"low":37.02,"open":37.11,"volume":6722800},{"timestamp":1509543000,"date":"2017-11-01","index":4808,"close":37.54,"high":38.09,"low":37.44,"open":37.85,"volume":7092900},{"timestamp":1509629400,"date":"2017-11-02","index":4809,"close":37.4,"high":37.5,"low":36.99,"open":37.49,"volume":5350300}]},{"date":"2017-07-20","estimated":0.45,"reported":0.45,"pre":[{"timestamp":1499347800,"date":"2017-07-06","index":4725,"close":34.03,"high":34.5,"low":33.95,"open":34.39,"volume":8600400},{"timestamp":1499434200,"date":"2017-07-07","index":4726,"close":34.23,"high":34.55,"low":34.01,"open":34.02,"volume":6896600},{"timestamp":1499693400,"date":"2017-07-10","index":4727,"close":35.04,"high":35.14,"low":34.28,"open":34.31,"volume":8736400},{"timestamp":1499779800,"date":"2017-07-11","index":4728,"close":35.19,"high":35.45,"low":34.89,"open":34.97,"volume":8455900},{"timestamp":1499866200,"date":"2017-07-12","index":4729,"close":36.03,"high":36.2,"low":35.53,"open":35.53,"volume":13437500},{"timestamp":1499952600,"date":"2017-07-13","index":4730,"close":36.5,"high":37.13,"low":36.26,"open":36.61,"volume":12906200},{"timestamp":1500039000,"date":"2017-07-14","index":4731,"close":37.08,"high":37.2,"low":36.83,"open":36.91,"volume":9710400},{"timestamp":1500298200,"date":"2017-07-17","index":4732,"close":37.05,"high":37.17,"low":36.57,"open":37.03,"volume":8186400},{"timestamp":1500384600,"date":"2017-07-18","index":4733,"close":36.8,"high":36.94,"low":36.57,"open":36.94,"volume":12773500},{"timestamp":1500471000,"date":"2017-07-19","index":4734,"close":37.08,"high":37.26,"low":36.65,"open":36.95,"volume":8817600},{"timestamp":1500557400,"date":"2017-07-20","index":4735,"close":37.18,"high":37.48,"low":37,"open":37.17,"volume":17538300}],"post":[{"timestamp":1500643800,"date":"2017-07-21","index":4736,"close":36.61,"high":36.9,"low":36.05,"open":36.2,"volume":22222100},{"timestamp":1500903000,"date":"2017-07-24","index":4737,"close":36.38,"high":36.73,"low":36.22,"open":36.45,"volume":13039800},{"timestamp":1500989400,"date":"2017-07-25","index":4738,"close":36.32,"high":36.49,"low":36.06,"open":36.33,"volume":6499000},{"timestamp":1501075800,"date":"2017-07-26","index":4739,"close":37.04,"high":37.07,"low":36.36,"open":36.36,"volume":11305100},{"timestamp":1501162200,"date":"2017-07-27","index":4740,"close":36.17,"high":37.27,"low":35.54,"open":37.09,"volume":15288200},{"timestamp":1501248600,"date":"2017-07-28","index":4741,"close":35.94,"high":36.21,"low":35.73,"open":36.08,"volume":7654600},{"timestamp":1501507800,"date":"2017-07-31","index":4742,"close":35.73,"high":36.13,"low":35.65,"open":36.09,"volume":6228000},{"timestamp":1501594200,"date":"2017-08-01","index":4743,"close":35.91,"high":36.02,"low":35.75,"open":35.82,"volume":4685400},{"timestamp":1501680600,"date":"2017-08-02","index":4744,"close":35.9,"high":35.95,"low":35.42,"open":35.69,"volume":6484200},{"timestamp":1501767000,"date":"2017-08-03","index":4745,"close":35.71,"high":35.98,"low":35.57,"open":35.97,"volume":5726300},{"timestamp":1501853400,"date":"2017-08-04","index":4746,"close":35.62,"high":35.86,"low":35.55,"open":35.86,"volume":5182500}]},{"date":"2017-04-19","estimated":0.48,"reported":0.49,"pre":[{"timestamp":1491312600,"date":"2017-04-04","index":4661,"close":34.14,"high":34.26,"low":33.67,"open":33.76,"volume":8679900},{"timestamp":1491399000,"date":"2017-04-05","index":4662,"close":33.81,"high":34.74,"low":33.78,"open":34.22,"volume":11241900},{"timestamp":1491485400,"date":"2017-04-06","index":4663,"close":34.16,"high":34.32,"low":33.84,"open":34.01,"volume":8854900},{"timestamp":1491571800,"date":"2017-04-07","index":4664,"close":33.91,"high":34.22,"low":33.8,"open":34.11,"volume":6644500},{"timestamp":1491831000,"date":"2017-04-10","index":4665,"close":34.06,"high":34.36,"low":33.93,"open":34,"volume":6268100},{"timestamp":1491917400,"date":"2017-04-11","index":4666,"close":33.99,"high":34.14,"low":33.72,"open":34.09,"volume":5165100},{"timestamp":1492003800,"date":"2017-04-12","index":4667,"close":34.27,"high":34.63,"low":33.88,"open":33.88,"volume":10457200},{"timestamp":1492090200,"date":"2017-04-13","index":4668,"close":34.33,"high":34.7,"low":34.1,"open":34.2,"volume":7783100},{"timestamp":1492435800,"date":"2017-04-17","index":4669,"close":34.44,"high":34.44,"low":34.09,"open":34.35,"volume":6952000},{"timestamp":1492522200,"date":"2017-04-18","index":4670,"close":34.02,"high":34.37,"low":33.81,"open":34.11,"volume":7487000},{"timestamp":1492608600,"date":"2017-04-19","index":4671,"close":33.85,"high":34.34,"low":33.78,"open":34.2,"volume":15164000}],"post":[{"timestamp":1492695000,"date":"2017-04-20","index":4672,"close":32.53,"high":33.04,"low":32.32,"open":32.86,"volume":28093800},{"timestamp":1492781400,"date":"2017-04-21","index":4673,"close":32.18,"high":32.69,"low":31.94,"open":32.69,"volume":14339200},{"timestamp":1493040600,"date":"2017-04-24","index":4674,"close":32.05,"high":32.56,"low":31.89,"open":32.23,"volume":16587800},{"timestamp":1493127000,"date":"2017-04-25","index":4675,"close":32.81,"high":32.83,"low":31.98,"open":32.11,"volume":14449300},{"timestamp":1493213400,"date":"2017-04-26","index":4676,"close":33.01,"high":33.13,"low":32.62,"open":32.79,"volume":11191500},{"timestamp":1493299800,"date":"2017-04-27","index":4677,"close":33.06,"high":33.12,"low":32.8,"open":33.02,"volume":8396400},{"timestamp":1493386200,"date":"2017-04-28","index":4678,"close":33.41,"high":33.45,"low":32.89,"open":33.01,"volume":10127600},{"timestamp":1493645400,"date":"2017-05-01","index":4679,"close":33.31,"high":33.58,"low":33.19,"open":33.46,"volume":6931700},{"timestamp":1493731800,"date":"2017-05-02","index":4680,"close":33.51,"high":33.55,"low":33.33,"open":33.39,"volume":6573300},{"timestamp":1493818200,"date":"2017-05-03","index":4681,"close":33.26,"high":33.6,"low":33.14,"open":33.6,"volume":5661500},{"timestamp":1493904600,"date":"2017-05-04","index":4682,"close":33.51,"high":33.67,"low":33.26,"open":33.4,"volume":6990300}]},{"date":"2017-01-25","estimated":0.54,"reported":0.54,"pre":[{"timestamp":1484058600,"date":"2017-01-10","index":4603,"close":30.25,"high":30.72,"low":29.84,"open":30.67,"volume":13833100},{"timestamp":1484145000,"date":"2017-01-11","index":4604,"close":30.41,"high":30.42,"low":30.01,"open":30.3,"volume":8169000},{"timestamp":1484231400,"date":"2017-01-12","index":4605,"close":30.35,"high":30.8,"low":30.11,"open":30.8,"volume":7890400},{"timestamp":1484317800,"date":"2017-01-13","index":4606,"close":30.29,"high":30.35,"low":29.84,"open":30.21,"volume":7822800},{"timestamp":1484663400,"date":"2017-01-17","index":4607,"close":30.29,"high":30.69,"low":30.11,"open":30.33,"volume":7447100},{"timestamp":1484749800,"date":"2017-01-18","index":4608,"close":30.39,"high":30.48,"low":30.14,"open":30.29,"volume":9523600},{"timestamp":1484836200,"date":"2017-01-19","index":4609,"close":30.72,"high":30.84,"low":30.19,"open":30.26,"volume":14112400},{"timestamp":1484922600,"date":"2017-01-20","index":4610,"close":30.64,"high":30.96,"low":30.52,"open":30.84,"volume":8496300},{"timestamp":1485181800,"date":"2017-01-23","index":4611,"close":30.27,"high":30.65,"low":30.06,"open":30.64,"volume":9341100},{"timestamp":1485268200,"date":"2017-01-24","index":4612,"close":29.99,"high":30.33,"low":29.7,"open":30.3,"volume":16925400},{"timestamp":1485354600,"date":"2017-01-25","index":4613,"close":30.23,"high":30.5,"low":30.11,"open":30.25,"volume":20148200}],"post":[{"timestamp":1485441000,"date":"2017-01-26","index":4614,"close":31.74,"high":32.85,"low":31.55,"open":32.37,"volume":32044400},{"timestamp":1485527400,"date":"2017-01-27","index":4615,"close":32.51,"high":32.61,"low":31.36,"open":31.95,"volume":17406700},{"timestamp":1485786600,"date":"2017-01-30","index":4616,"close":32.17,"high":32.28,"low":31.8,"open":32.23,"volume":11247700},{"timestamp":1485873000,"date":"2017-01-31","index":4617,"close":31.83,"high":32,"low":31.53,"open":31.89,"volume":9469100},{"timestamp":1485959400,"date":"2017-02-01","index":4618,"close":32.18,"high":32.24,"low":31.83,"open":31.9,"volume":9700200},{"timestamp":1486045800,"date":"2017-02-02","index":4619,"close":31.97,"high":32.21,"low":31.87,"open":32.06,"volume":6028600},{"timestamp":1486132200,"date":"2017-02-03","index":4620,"close":32.07,"high":32.2,"low":31.91,"open":32.11,"volume":5423500},{"timestamp":1486391400,"date":"2017-02-06","index":4621,"close":32.03,"high":32.24,"low":31.87,"open":32.01,"volume":5339800},{"timestamp":1486477800,"date":"2017-02-07","index":4622,"close":32.43,"high":32.47,"low":31.8,"open":31.95,"volume":8136000},{"timestamp":1486564200,"date":"2017-02-08","index":4623,"close":33.25,"high":33.41,"low":32.28,"open":32.45,"volume":17081200},{"timestamp":1486650600,"date":"2017-02-09","index":4624,"close":33.12,"high":33.35,"low":32.98,"open":33.29,"volume":10465600}]},{"date":"2016-10-19","estimated":0.44,"reported":0.45,"pre":[{"timestamp":1475674200,"date":"2016-10-05","index":4537,"close":32.15,"high":32.47,"low":32.08,"open":32.4,"volume":8807300},{"timestamp":1475760600,"date":"2016-10-06","index":4538,"close":32.13,"high":32.21,"low":31.86,"open":32.12,"volume":5676700},{"timestamp":1475847000,"date":"2016-10-07","index":4539,"close":31.62,"high":32.25,"low":31.04,"open":32.25,"volume":10113900},{"timestamp":1476106200,"date":"2016-10-10","index":4540,"close":31.95,"high":32.25,"low":31.89,"open":32.01,"volume":9297200},{"timestamp":1476192600,"date":"2016-10-11","index":4541,"close":31.46,"high":31.98,"low":31.14,"open":31.96,"volume":9241200},{"timestamp":1476279000,"date":"2016-10-12","index":4542,"close":31.5,"high":31.61,"low":31.28,"open":31.28,"volume":6354200},{"timestamp":1476365400,"date":"2016-10-13","index":4543,"close":31.51,"high":31.83,"low":31.08,"open":31.79,"volume":10798700},{"timestamp":1476451800,"date":"2016-10-14","index":4544,"close":31.89,"high":32.24,"low":31.6,"open":31.82,"volume":14391900},{"timestamp":1476711000,"date":"2016-10-17","index":4545,"close":31.81,"high":32.39,"low":31.38,"open":32.39,"volume":11429800},{"timestamp":1476797400,"date":"2016-10-18","index":4546,"close":31.64,"high":32.37,"low":31.57,"open":32.05,"volume":12512200},{"timestamp":1476883800,"date":"2016-10-19","index":4547,"close":32.52,"high":32.64,"low":31.72,"open":31.91,"volume":23765800}],"post":[{"timestamp":1476970200,"date":"2016-10-20","index":4548,"close":29.02,"high":29.84,"low":28.75,"open":29.5,"volume":52625200},{"timestamp":1477056600,"date":"2016-10-21","index":4549,"close":29.06,"high":29.19,"low":28.6,"open":29.06,"volume":24223500},{"timestamp":1477315800,"date":"2016-10-24","index":4550,"close":29.22,"high":29.71,"low":29.15,"open":29.26,"volume":16402300},{"timestamp":1477402200,"date":"2016-10-25","index":4551,"close":29.05,"high":29.39,"low":28.94,"open":29.2,"volume":10293300},{"timestamp":1477488600,"date":"2016-10-26","index":4552,"close":28.82,"high":29.05,"low":28.77,"open":29,"volume":8944500},{"timestamp":1477575000,"date":"2016-10-27","index":4553,"close":28.81,"high":29.07,"low":28.63,"open":28.97,"volume":11797800},{"timestamp":1477661400,"date":"2016-10-28","index":4554,"close":28.6,"high":29.1,"low":28.47,"open":28.86,"volume":10716800},{"timestamp":1477920600,"date":"2016-10-31","index":4555,"close":28.51,"high":28.77,"low":28.44,"open":28.77,"volume":8703400},{"timestamp":1478007000,"date":"2016-11-01","index":4556,"close":28.38,"high":28.7,"low":28.09,"open":28.51,"volume":8536900},{"timestamp":1478093400,"date":"2016-11-02","index":4557,"close":28.26,"high":28.51,"low":28.11,"open":28.24,"volume":8841100},{"timestamp":1478179800,"date":"2016-11-03","index":4558,"close":28.06,"high":28.45,"low":28.02,"open":28.17,"volume":6215700}]},{"date":"2016-07-20","estimated":0.42,"reported":0.43,"pre":[{"timestamp":1467811800,"date":"2016-07-06","index":4473,"close":23.83,"high":23.85,"low":23.3,"open":23.71,"volume":9509900},{"timestamp":1467898200,"date":"2016-07-07","index":4474,"close":23.93,"high":24,"low":23.75,"open":23.92,"volume":10007200},{"timestamp":1467984600,"date":"2016-07-08","index":4475,"close":24.61,"high":24.66,"low":23.95,"open":24.02,"volume":7480200},{"timestamp":1468243800,"date":"2016-07-11","index":4476,"close":24.86,"high":25.02,"low":24.64,"open":24.74,"volume":8652400},{"timestamp":1468330200,"date":"2016-07-12","index":4477,"close":25.13,"high":25.34,"low":24.97,"open":24.97,"volume":9625300},{"timestamp":1468416600,"date":"2016-07-13","index":4478,"close":25.12,"high":25.27,"low":24.98,"open":25.12,"volume":5817800},{"timestamp":1468503000,"date":"2016-07-14","index":4479,"close":26.08,"high":26.26,"low":25.4,"open":25.45,"volume":23705900},{"timestamp":1468589400,"date":"2016-07-15","index":4480,"close":26.34,"high":26.34,"low":25.95,"open":26.2,"volume":17603900},{"timestamp":1468848600,"date":"2016-07-18","index":4481,"close":26.49,"high":26.56,"low":26.17,"open":26.23,"volume":12382100},{"timestamp":1468935000,"date":"2016-07-19","index":4482,"close":26.5,"high":26.72,"low":26.39,"open":26.59,"volume":17414500},{"timestamp":1469021400,"date":"2016-07-20","index":4483,"close":26.99,"high":27.14,"low":26.41,"open":26.61,"volume":27170100}],"post":[{"timestamp":1469107800,"date":"2016-07-21","index":4484,"close":29.93,"high":30.31,"low":28.79,"open":28.87,"volume":44959100},{"timestamp":1469194200,"date":"2016-07-22","index":4485,"close":30.49,"high":30.56,"low":29.75,"open":29.81,"volume":20272000},{"timestamp":1469453400,"date":"2016-07-25","index":4486,"close":30.68,"high":30.86,"low":30.27,"open":30.31,"volume":17892900},{"timestamp":1469539800,"date":"2016-07-26","index":4487,"close":31.4,"high":31.41,"low":30.56,"open":30.56,"volume":13911700},{"timestamp":1469626200,"date":"2016-07-27","index":4488,"close":31.31,"high":31.79,"low":31.1,"open":31.44,"volume":11859600},{"timestamp":1469712600,"date":"2016-07-28","index":4489,"close":31.17,"high":31.49,"low":31.07,"open":31.28,"volume":8835500},{"timestamp":1469799000,"date":"2016-07-29","index":4490,"close":31.16,"high":31.24,"low":30.9,"open":31.12,"volume":8433200},{"timestamp":1470058200,"date":"2016-08-01","index":4491,"close":31.25,"high":31.39,"low":31.13,"open":31.3,"volume":13129900},{"timestamp":1470144600,"date":"2016-08-02","index":4492,"close":30.79,"high":31.21,"low":30.69,"open":31.07,"volume":11913500},{"timestamp":1470231000,"date":"2016-08-03","index":4493,"close":30.95,"high":31.04,"low":30.74,"open":30.8,"volume":7371100},{"timestamp":1470317400,"date":"2016-08-04","index":4494,"close":31.06,"high":31.31,"low":30.85,"open":30.94,"volume":7592700}]},{"date":"2016-04-26","estimated":0.45,"reported":0.47,"pre":[{"timestamp":1460467800,"date":"2016-04-12","index":4414,"close":24.42,"high":24.55,"low":24.03,"open":24.19,"volume":8928000},{"timestamp":1460554200,"date":"2016-04-13","index":4415,"close":25.08,"high":25.6,"low":24.55,"open":24.58,"volume":17002200},{"timestamp":1460640600,"date":"2016-04-14","index":4416,"close":25.21,"high":25.32,"low":24.96,"open":25.29,"volume":7870500},{"timestamp":1460727000,"date":"2016-04-15","index":4417,"close":25.22,"high":25.33,"low":25,"open":25.31,"volume":6344600},{"timestamp":1460986200,"date":"2016-04-18","index":4418,"close":25.31,"high":25.47,"low":24.8,"open":24.8,"volume":5954700},{"timestamp":1461072600,"date":"2016-04-19","index":4419,"close":24.3,"high":24.88,"low":24.08,"open":24.65,"volume":20833700},{"timestamp":1461159000,"date":"2016-04-20","index":4420,"close":24.66,"high":24.86,"low":24.26,"open":24.3,"volume":8495100},{"timestamp":1461245400,"date":"2016-04-21","index":4421,"close":24.69,"high":24.87,"low":24.6,"open":24.63,"volume":8403900},{"timestamp":1461331800,"date":"2016-04-22","index":4422,"close":24.4,"high":24.97,"low":24.37,"open":24.61,"volume":10639600},{"timestamp":1461591000,"date":"2016-04-25","index":4423,"close":24.22,"high":24.54,"low":24.15,"open":24.4,"volume":16246800},{"timestamp":1461677400,"date":"2016-04-26","index":4424,"close":24.49,"high":24.72,"low":24.17,"open":24.17,"volume":18002700}],"post":[{"timestamp":1461763800,"date":"2016-04-27","index":4425,"close":25.27,"high":26.21,"low":25.19,"open":25.33,"volume":29282900},{"timestamp":1461850200,"date":"2016-04-28","index":4426,"close":24.62,"high":25.34,"low":24.55,"open":25.09,"volume":13422100},{"timestamp":1461936600,"date":"2016-04-29","index":4427,"close":24.43,"high":24.58,"low":24.06,"open":24.37,"volume":20154900},{"timestamp":1462195800,"date":"2016-05-02","index":4428,"close":24.26,"high":24.39,"low":24.06,"open":24.18,"volume":10646100},{"timestamp":1462282200,"date":"2016-05-03","index":4429,"close":23.98,"high":24.25,"low":23.88,"open":24.07,"volume":9531500},{"timestamp":1462368600,"date":"2016-05-04","index":4430,"close":23.8,"high":24.04,"low":23.73,"open":23.82,"volume":8123200},{"timestamp":1462455000,"date":"2016-05-05","index":4431,"close":23.81,"high":24.05,"low":23.76,"open":24.02,"volume":7915400},{"timestamp":1462541400,"date":"2016-05-06","index":4432,"close":23.82,"high":23.84,"low":23.54,"open":23.67,"volume":7928400},{"timestamp":1462800600,"date":"2016-05-09","index":4433,"close":24.02,"high":24.14,"low":23.73,"open":23.79,"volume":7844700},{"timestamp":1462887000,"date":"2016-05-10","index":4434,"close":24.16,"high":24.22,"low":23.95,"open":24.04,"volume":8497400},{"timestamp":1462973400,"date":"2016-05-11","index":4435,"close":23.74,"high":24.18,"low":23.74,"open":24.12,"volume":7543900}]},{"date":"2016-01-27","estimated":0.5,"reported":0.5,"pre":[{"timestamp":1452609000,"date":"2016-01-12","index":4352,"close":26.21,"high":26.4,"low":25.92,"open":26.11,"volume":9444200},{"timestamp":1452695400,"date":"2016-01-13","index":4353,"close":25.41,"high":26.46,"low":25.26,"open":26.41,"volume":11659900},{"timestamp":1452781800,"date":"2016-01-14","index":4354,"close":25.86,"high":26.15,"low":24.95,"open":25.42,"volume":16551100},{"timestamp":1452868200,"date":"2016-01-15","index":4355,"close":25.26,"high":25.48,"low":24.8,"open":25.05,"volume":14332700},{"timestamp":1453213800,"date":"2016-01-19","index":4356,"close":25.77,"high":25.91,"low":25.36,"open":25.61,"volume":13824600},{"timestamp":1453300200,"date":"2016-01-20","index":4357,"close":25.82,"high":26.14,"low":24.76,"open":24.84,"volume":17507900},{"timestamp":1453386600,"date":"2016-01-21","index":4358,"close":26.09,"high":26.25,"low":25.32,"open":25.87,"volume":15403100},{"timestamp":1453473000,"date":"2016-01-22","index":4359,"close":26.43,"high":26.74,"low":26.11,"open":26.46,"volume":10447000},{"timestamp":1453732200,"date":"2016-01-25","index":4360,"close":26.14,"high":26.55,"low":26.1,"open":26.4,"volume":9867100},{"timestamp":1453818600,"date":"2016-01-26","index":4361,"close":26.65,"high":26.67,"low":26.2,"open":26.2,"volume":7625500},{"timestamp":1453905000,"date":"2016-01-27","index":4362,"close":26.42,"high":27.07,"low":26.1,"open":26.71,"volume":18597800}],"post":[{"timestamp":1453991400,"date":"2016-01-28","index":4363,"close":23.13,"high":24.13,"low":22.4,"open":23.23,"volume":55880800},{"timestamp":1454077800,"date":"2016-01-29","index":4364,"close":23.46,"high":23.48,"low":22.95,"open":23.19,"volume":30604900},{"timestamp":1454337000,"date":"2016-02-01","index":4365,"close":23.94,"high":24.23,"low":23.26,"open":23.34,"volume":19884900},{"timestamp":1454423400,"date":"2016-02-02","index":4366,"close":23.29,"high":23.76,"low":23.21,"open":23.72,"volume":16073900},{"timestamp":1454509800,"date":"2016-02-03","index":4367,"close":23.5,"high":23.73,"low":22.91,"open":23.45,"volume":19749200},{"timestamp":1454596200,"date":"2016-02-04","index":4368,"close":23.49,"high":23.61,"low":23.09,"open":23.49,"volume":15936800},{"timestamp":1454682600,"date":"2016-02-05","index":4369,"close":23.2,"high":23.51,"low":23.06,"open":23.45,"volume":18872300},{"timestamp":1454941800,"date":"2016-02-08","index":4370,"close":22.48,"high":22.88,"low":21.52,"open":22.86,"volume":20601200},{"timestamp":1455028200,"date":"2016-02-09","index":4371,"close":22.01,"high":23,"low":21.91,"open":22.19,"volume":16786400},{"timestamp":1455114600,"date":"2016-02-10","index":4372,"close":22.32,"high":22.72,"low":22.08,"open":22.27,"volume":12220500},{"timestamp":1455201000,"date":"2016-02-11","index":4373,"close":22.08,"high":22.45,"low":21.64,"open":21.93,"volume":17634500}]},{"date":"2015-10-21","estimated":0.4,"reported":0.43,"pre":[{"timestamp":1444224600,"date":"2015-10-07","index":4286,"close":25.68,"high":25.93,"low":25.49,"open":25.91,"volume":11440500},{"timestamp":1444311000,"date":"2015-10-08","index":4287,"close":24.15,"high":25.08,"low":23.62,"open":24.94,"volume":48539500},{"timestamp":1444397400,"date":"2015-10-09","index":4288,"close":24.3,"high":24.42,"low":24.05,"open":24.21,"volume":17628900},{"timestamp":1444656600,"date":"2015-10-12","index":4289,"close":24.56,"high":24.62,"low":23.98,"open":24.04,"volume":9882300},{"timestamp":1444743000,"date":"2015-10-13","index":4290,"close":24.62,"high":24.9,"low":24.41,"open":24.53,"volume":11539400},{"timestamp":1444829400,"date":"2015-10-14","index":4291,"close":24,"high":24.8,"low":23.93,"open":24.79,"volume":14584400},{"timestamp":1444915800,"date":"2015-10-15","index":4292,"close":24.51,"high":24.54,"low":23.96,"open":24.15,"volume":16102100},{"timestamp":1445002200,"date":"2015-10-16","index":4293,"close":24.55,"high":24.72,"low":24.4,"open":24.46,"volume":9143200},{"timestamp":1445261400,"date":"2015-10-19","index":4294,"close":24.56,"high":24.57,"low":24.26,"open":24.54,"volume":11451900},{"timestamp":1445347800,"date":"2015-10-20","index":4295,"close":24.42,"high":24.68,"low":24.25,"open":24.56,"volume":12340100},{"timestamp":1445434200,"date":"2015-10-21","index":4296,"close":24.21,"high":24.7,"low":24.18,"open":24.56,"volume":16881400}],"post":[{"timestamp":1445520600,"date":"2015-10-22","index":4297,"close":27.58,"high":27.66,"low":26.26,"open":26.5,"volume":44605900},{"timestamp":1445607000,"date":"2015-10-23","index":4298,"close":28.16,"high":28.57,"low":27.32,"open":27.73,"volume":21803600},{"timestamp":1445866200,"date":"2015-10-26","index":4299,"close":28.17,"high":28.23,"low":27.69,"open":27.74,"volume":13164800},{"timestamp":1445952600,"date":"2015-10-27","index":4300,"close":28.37,"high":28.44,"low":28.06,"open":28.21,"volume":10970500},{"timestamp":1446039000,"date":"2015-10-28","index":4301,"close":28.25,"high":28.47,"low":27.97,"open":28.47,"volume":11374100},{"timestamp":1446125400,"date":"2015-10-29","index":4302,"close":28.18,"high":28.32,"low":28.02,"open":28.21,"volume":9022500},{"timestamp":1446211800,"date":"2015-10-30","index":4303,"close":27.9,"high":28.3,"low":27.81,"open":28.24,"volume":9792600},{"timestamp":1446474600,"date":"2015-11-02","index":4304,"close":28.5,"high":28.52,"low":27.72,"open":27.73,"volume":11305900},{"timestamp":1446561000,"date":"2015-11-03","index":4305,"close":28.9,"high":29.29,"low":28.37,"open":28.41,"volume":16644100},{"timestamp":1446647400,"date":"2015-11-04","index":4306,"close":29.3,"high":29.38,"low":28.88,"open":28.9,"volume":13532800},{"timestamp":1446733800,"date":"2015-11-05","index":4307,"close":29.3,"high":29.58,"low":28.92,"open":28.92,"volume":12500400}]},{"date":"2015-07-16","estimated":0.72,"reported":0.76,"pre":[{"timestamp":1435757400,"date":"2015-07-01","index":4218,"close":25.43,"high":25.67,"low":25.18,"open":25.67,"volume":19601762},{"timestamp":1435843800,"date":"2015-07-02","index":4219,"close":26.03,"high":26.19,"low":25.43,"open":25.69,"volume":39197110},{"timestamp":1436189400,"date":"2015-07-06","index":4220,"close":25.99,"high":26.25,"low":25.75,"open":25.87,"volume":38425622},{"timestamp":1436275800,"date":"2015-07-07","index":4221,"close":26.09,"high":26.38,"low":25.72,"open":26.38,"volume":50104375},{"timestamp":1436362200,"date":"2015-07-08","index":4222,"close":25.67,"high":25.98,"low":25.62,"open":25.89,"volume":33981552},{"timestamp":1436448600,"date":"2015-07-09","index":4223,"close":26,"high":26.23,"low":25.91,"open":26.06,"volume":21711888},{"timestamp":1436535000,"date":"2015-07-10","index":4224,"close":26.25,"high":26.3,"low":25.87,"open":26.24,"volume":20200990},{"timestamp":1436794200,"date":"2015-07-13","index":4225,"close":26.71,"high":26.83,"low":26.25,"open":26.27,"volume":35042436},{"timestamp":1436880600,"date":"2015-07-14","index":4226,"close":26.76,"high":27.06,"low":26.67,"open":26.68,"volume":26100122},{"timestamp":1436967000,"date":"2015-07-15","index":4227,"close":26.7,"high":27.02,"low":26.61,"open":26.82,"volume":30818383},{"timestamp":1437053400,"date":"2015-07-16","index":4228,"close":27.61,"high":28.08,"low":27.36,"open":27.48,"volume":73716113}],"post":[{"timestamp":1437139800,"date":"2015-07-17","index":4229,"close":27.9,"high":28.09,"low":27.29,"open":27.79,"volume":62178494},{"timestamp":1437399000,"date":"2015-07-20","index":4230,"close":28.57,"high":29.35,"low":26.59,"open":26.89,"volume":37485700},{"timestamp":1437485400,"date":"2015-07-21","index":4231,"close":28.6,"high":28.99,"low":27.98,"open":28.15,"volume":44336300},{"timestamp":1437571800,"date":"2015-07-22","index":4232,"close":28.45,"high":28.81,"low":28.2,"open":28.23,"volume":33661000},{"timestamp":1437658200,"date":"2015-07-23","index":4233,"close":28.43,"high":28.6,"low":28.12,"open":28.25,"volume":40433500},{"timestamp":1437744600,"date":"2015-07-24","index":4234,"close":28.23,"high":28.85,"low":28.18,"open":28.83,"volume":16134400},{"timestamp":1438003800,"date":"2015-07-27","index":4235,"close":28,"high":28.2,"low":27.82,"open":28.02,"volume":15915400},{"timestamp":1438090200,"date":"2015-07-28","index":4236,"close":28.33,"high":28.37,"low":27.88,"open":28.07,"volume":33250000},{"timestamp":1438176600,"date":"2015-07-29","index":4237,"close":28.75,"high":28.87,"low":28.25,"open":28.39,"volume":13841300},{"timestamp":1438263000,"date":"2015-07-30","index":4238,"close":28.37,"high":28.7,"low":28.09,"open":28.63,"volume":11812900},{"timestamp":1438349400,"date":"2015-07-31","index":4239,"close":28.12,"high":28.54,"low":28.06,"open":28.47,"volume":11863700}]},{"date":"2015-04-22","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1428499800,"date":"2015-04-08","index":4159,"close":24.04,"high":24.25,"low":23.83,"open":24.07,"volume":16336901},{"timestamp":1428586200,"date":"2015-04-09","index":4160,"close":23.99,"high":24.18,"low":23.78,"open":24.04,"volume":11570882},{"timestamp":1428672600,"date":"2015-04-10","index":4161,"close":24.13,"high":24.28,"low":24.02,"open":24.17,"volume":12104294},{"timestamp":1428931800,"date":"2015-04-13","index":4162,"close":23.96,"high":24.51,"low":23.9,"open":24.06,"volume":16681421},{"timestamp":1429018200,"date":"2015-04-14","index":4163,"close":23.97,"high":24.04,"low":23.72,"open":23.9,"volume":12054398},{"timestamp":1429104600,"date":"2015-04-15","index":4164,"close":24,"high":24.12,"low":23.85,"open":23.98,"volume":12303878},{"timestamp":1429191000,"date":"2015-04-16","index":4165,"close":24.01,"high":24.15,"low":23.85,"open":23.99,"volume":10490278},{"timestamp":1429277400,"date":"2015-04-17","index":4166,"close":23.48,"high":23.78,"low":23.32,"open":23.71,"volume":21192732},{"timestamp":1429536600,"date":"2015-04-20","index":4167,"close":23.6,"high":23.76,"low":23.32,"open":23.56,"volume":20649103},{"timestamp":1429623000,"date":"2015-04-21","index":4168,"close":23.75,"high":23.85,"low":23.58,"open":23.78,"volume":17674114},{"timestamp":1429709400,"date":"2015-04-22","index":4169,"close":23.88,"high":23.97,"low":23.66,"open":23.73,"volume":26262878}],"post":[{"timestamp":1429795800,"date":"2015-04-23","index":4170,"close":24.79,"high":25.19,"low":24.62,"open":25,"volume":37307952},{"timestamp":1429882200,"date":"2015-04-24","index":4171,"close":24.92,"high":25.24,"low":24.79,"open":24.87,"volume":20651479},{"timestamp":1430141400,"date":"2015-04-27","index":4172,"close":24.87,"high":24.95,"low":24.71,"open":24.85,"volume":16405805},{"timestamp":1430227800,"date":"2015-04-28","index":4173,"close":25.03,"high":25.31,"low":24.73,"open":24.81,"volume":22437756},{"timestamp":1430314200,"date":"2015-04-29","index":4174,"close":24.78,"high":25.1,"low":24.65,"open":24.88,"volume":17278034},{"timestamp":1430400600,"date":"2015-04-30","index":4175,"close":24.52,"high":24.83,"low":24.38,"open":24.65,"volume":14935298},{"timestamp":1430487000,"date":"2015-05-01","index":4176,"close":24.96,"high":24.97,"low":24.42,"open":24.52,"volume":16283203},{"timestamp":1430746200,"date":"2015-05-04","index":4177,"close":24.88,"high":25.03,"low":24.78,"open":24.89,"volume":9812880},{"timestamp":1430832600,"date":"2015-05-05","index":4178,"close":24.39,"high":24.84,"low":24.36,"open":24.73,"volume":18719316},{"timestamp":1430919000,"date":"2015-05-06","index":4179,"close":24.2,"high":24.46,"low":23.96,"open":24.33,"volume":16666452},{"timestamp":1431005400,"date":"2015-05-07","index":4180,"close":24.39,"high":24.5,"low":24.12,"open":24.2,"volume":15743138}]},{"date":"2015-01-21","estimated":0.89,"reported":0.9,"pre":[{"timestamp":1420554600,"date":"2015-01-06","index":4096,"close":23.16,"high":23.48,"low":23.02,"open":23.48,"volume":22926737},{"timestamp":1420641000,"date":"2015-01-07","index":4097,"close":23.12,"high":23.35,"low":22.91,"open":23.22,"volume":21981564},{"timestamp":1420727400,"date":"2015-01-08","index":4098,"close":23.74,"high":23.75,"low":23.27,"open":23.28,"volume":24326438},{"timestamp":1420813800,"date":"2015-01-09","index":4099,"close":23.41,"high":23.75,"low":23.36,"open":23.7,"volume":16652909},{"timestamp":1421073000,"date":"2015-01-12","index":4100,"close":23.23,"high":23.51,"low":23.14,"open":23.43,"volume":10791792},{"timestamp":1421159400,"date":"2015-01-13","index":4101,"close":23.2,"high":23.74,"low":23.11,"open":23.49,"volume":15368918},{"timestamp":1421245800,"date":"2015-01-14","index":4102,"close":22.74,"high":23.03,"low":22.53,"open":22.88,"volume":23952218},{"timestamp":1421332200,"date":"2015-01-15","index":4103,"close":22.31,"high":22.86,"low":22.29,"open":22.8,"volume":27809654},{"timestamp":1421418600,"date":"2015-01-16","index":4104,"close":22.58,"high":22.71,"low":22.21,"open":22.28,"volume":23340874},{"timestamp":1421764200,"date":"2015-01-20","index":4105,"close":22.59,"high":22.76,"low":22.27,"open":22.69,"volume":19813226},{"timestamp":1421850600,"date":"2015-01-21","index":4106,"close":22.47,"high":22.72,"low":22.37,"open":22.48,"volume":37994141}],"post":[{"timestamp":1421937000,"date":"2015-01-22","index":4107,"close":24.05,"high":24.09,"low":23.14,"open":23.22,"volume":71026481},{"timestamp":1422023400,"date":"2015-01-23","index":4108,"close":23.89,"high":24.11,"low":23.7,"open":23.99,"volume":31813927},{"timestamp":1422282600,"date":"2015-01-26","index":4109,"close":23.59,"high":23.96,"low":23.5,"open":23.72,"volume":24451416},{"timestamp":1422369000,"date":"2015-01-27","index":4110,"close":23.02,"high":23.47,"low":23.01,"open":23.37,"volume":22637102},{"timestamp":1422455400,"date":"2015-01-28","index":4111,"close":22.66,"high":23.27,"low":22.64,"open":23.17,"volume":20416730},{"timestamp":1422541800,"date":"2015-01-29","index":4112,"close":22.71,"high":22.75,"low":22.45,"open":22.62,"volume":15084749},{"timestamp":1422628200,"date":"2015-01-30","index":4113,"close":22.31,"high":22.75,"low":22.29,"open":22.66,"volume":24970097},{"timestamp":1422887400,"date":"2015-02-02","index":4114,"close":22.61,"high":22.69,"low":22.11,"open":22.35,"volume":18524959},{"timestamp":1422973800,"date":"2015-02-03","index":4115,"close":22.83,"high":22.94,"low":22.68,"open":22.69,"volume":17583826},{"timestamp":1423060200,"date":"2015-02-04","index":4116,"close":22.61,"high":22.89,"low":22.52,"open":22.77,"volume":16251602},{"timestamp":1423146600,"date":"2015-02-05","index":4117,"close":22.85,"high":22.94,"low":22.61,"open":22.66,"volume":14671800}]},{"date":"2014-10-15","estimated":0.67,"reported":0.68,"pre":[{"timestamp":1412170200,"date":"2014-10-01","index":4030,"close":23.34,"high":23.6,"low":23.14,"open":23.21,"volume":57718505},{"timestamp":1412256600,"date":"2014-10-02","index":4031,"close":23.09,"high":23.41,"low":22.88,"open":23.24,"volume":29751322},{"timestamp":1412343000,"date":"2014-10-03","index":4032,"close":22.91,"high":23.23,"low":22.79,"open":23.17,"volume":22737132},{"timestamp":1412602200,"date":"2014-10-06","index":4033,"close":22.54,"high":22.96,"low":22.51,"open":22.93,"volume":22155962},{"timestamp":1412688600,"date":"2014-10-07","index":4034,"close":22.29,"high":22.59,"low":22.28,"open":22.4,"volume":22865674},{"timestamp":1412775000,"date":"2014-10-08","index":4035,"close":22.94,"high":23.01,"low":22.4,"open":22.42,"volume":36490846},{"timestamp":1412861400,"date":"2014-10-09","index":4036,"close":22.25,"high":22.82,"low":22.22,"open":22.8,"volume":21267576},{"timestamp":1412947800,"date":"2014-10-10","index":4037,"close":21.83,"high":22.24,"low":21.81,"open":22.22,"volume":21689791},{"timestamp":1413207000,"date":"2014-10-13","index":4038,"close":21.24,"high":21.86,"low":21.2,"open":21.7,"volume":22937666},{"timestamp":1413293400,"date":"2014-10-14","index":4039,"close":21.29,"high":21.68,"low":21.2,"open":21.44,"volume":29493763},{"timestamp":1413379800,"date":"2014-10-15","index":4040,"close":21.14,"high":21.18,"low":20.59,"open":21.07,"volume":39921314}],"post":[{"timestamp":1413466200,"date":"2014-10-16","index":4041,"close":20.15,"high":20.49,"low":19.5,"open":20.41,"volume":90622541},{"timestamp":1413552600,"date":"2014-10-17","index":4042,"close":20.18,"high":20.45,"low":20.17,"open":20.3,"volume":33126905},{"timestamp":1413811800,"date":"2014-10-20","index":4043,"close":20.71,"high":20.77,"low":20.16,"open":20.22,"volume":29693822},{"timestamp":1413898200,"date":"2014-10-21","index":4044,"close":21.41,"high":21.45,"low":20.84,"open":20.9,"volume":33168247},{"timestamp":1413984600,"date":"2014-10-22","index":4045,"close":21.1,"high":21.72,"low":21.03,"open":21.55,"volume":32218560},{"timestamp":1414071000,"date":"2014-10-23","index":4046,"close":21.38,"high":21.49,"low":21.2,"open":21.3,"volume":25652959},{"timestamp":1414157400,"date":"2014-10-24","index":4047,"close":21.52,"high":21.58,"low":21.28,"open":21.38,"volume":15176225},{"timestamp":1414416600,"date":"2014-10-27","index":4048,"close":21.54,"high":21.67,"low":21.45,"open":21.51,"volume":16534584},{"timestamp":1414503000,"date":"2014-10-28","index":4049,"close":21.55,"high":21.61,"low":21.46,"open":21.61,"volume":19258668},{"timestamp":1414589400,"date":"2014-10-29","index":4050,"close":21.6,"high":21.64,"low":21.36,"open":21.38,"volume":17399210},{"timestamp":1414675800,"date":"2014-10-30","index":4051,"close":21.7,"high":21.89,"low":21.43,"open":21.49,"volume":16449523}]},{"date":"2014-07-16","estimated":0.68,"reported":0.69,"pre":[{"timestamp":1404221400,"date":"2014-07-01","index":3966,"close":21.25,"high":21.33,"low":21.07,"open":21.12,"volume":20921155},{"timestamp":1404307800,"date":"2014-07-02","index":3967,"close":21.28,"high":21.38,"low":21.25,"open":21.26,"volume":22204433},{"timestamp":1404394200,"date":"2014-07-03","index":3968,"close":21.44,"high":21.5,"low":21.3,"open":21.45,"volume":10958112},{"timestamp":1404739800,"date":"2014-07-07","index":3969,"close":21.36,"high":21.46,"low":21.3,"open":21.44,"volume":17153057},{"timestamp":1404826200,"date":"2014-07-08","index":3970,"close":21.12,"high":21.37,"low":21.05,"open":21.3,"volume":31059072},{"timestamp":1404912600,"date":"2014-07-09","index":3971,"close":21.44,"high":21.44,"low":21.05,"open":21.17,"volume":20019226},{"timestamp":1404999000,"date":"2014-07-10","index":3972,"close":21.19,"high":21.27,"low":20.93,"open":21.14,"volume":19784952},{"timestamp":1405085400,"date":"2014-07-11","index":3973,"close":21.68,"high":21.81,"low":21.46,"open":21.46,"volume":33009530},{"timestamp":1405344600,"date":"2014-07-14","index":3974,"close":21.53,"high":21.6,"low":21.33,"open":21.57,"volume":22340340},{"timestamp":1405431000,"date":"2014-07-15","index":3975,"close":21.39,"high":21.67,"low":21.27,"open":21.65,"volume":22408294},{"timestamp":1405517400,"date":"2014-07-16","index":3976,"close":21.34,"high":21.54,"low":21.25,"open":21.48,"volume":32719183}],"post":[{"timestamp":1405603800,"date":"2014-07-17","index":3977,"close":21.48,"high":21.82,"low":21.39,"open":21.51,"volume":51575119},{"timestamp":1405690200,"date":"2014-07-18","index":3978,"close":21.67,"high":21.73,"low":21.29,"open":21.44,"volume":30766111},{"timestamp":1405949400,"date":"2014-07-21","index":3979,"close":21.76,"high":21.83,"low":21.48,"open":21.58,"volume":23575860},{"timestamp":1406035800,"date":"2014-07-22","index":3980,"close":21.91,"high":22.01,"low":21.76,"open":21.83,"volume":24766236},{"timestamp":1406122200,"date":"2014-07-23","index":3981,"close":22.16,"high":22.19,"low":21.83,"open":21.89,"volume":32981256},{"timestamp":1406208600,"date":"2014-07-24","index":3982,"close":22.4,"high":22.52,"low":22.1,"open":22.1,"volume":38628058},{"timestamp":1406295000,"date":"2014-07-25","index":3983,"close":22.2,"high":22.35,"low":22.11,"open":22.21,"volume":26731901},{"timestamp":1406554200,"date":"2014-07-28","index":3984,"close":22.28,"high":22.34,"low":21.98,"open":22.27,"volume":22340815},{"timestamp":1406640600,"date":"2014-07-29","index":3985,"close":22.39,"high":22.47,"low":22.2,"open":22.35,"volume":28548353},{"timestamp":1406727000,"date":"2014-07-30","index":3986,"close":22.4,"high":22.55,"low":22.21,"open":22.42,"volume":21626114},{"timestamp":1406813400,"date":"2014-07-31","index":3987,"close":22.23,"high":22.33,"low":22.16,"open":22.28,"volume":27357739}]},{"date":"2014-04-29","estimated":0.67,"reported":0.7,"pre":[{"timestamp":1397482200,"date":"2014-04-14","index":3912,"close":22.72,"high":22.76,"low":22.43,"open":22.62,"volume":28534572},{"timestamp":1397568600,"date":"2014-04-15","index":3913,"close":22.69,"high":22.83,"low":22.27,"open":22.67,"volume":25421299},{"timestamp":1397655000,"date":"2014-04-16","index":3914,"close":23.02,"high":23.09,"low":22.69,"open":22.82,"volume":17212457},{"timestamp":1397741400,"date":"2014-04-17","index":3915,"close":23.14,"high":23.22,"low":22.93,"open":22.93,"volume":17853502},{"timestamp":1398087000,"date":"2014-04-21","index":3916,"close":23.12,"high":23.15,"low":22.86,"open":23.13,"volume":14216321},{"timestamp":1398173400,"date":"2014-04-22","index":3917,"close":23.35,"high":23.41,"low":22.96,"open":23.1,"volume":17725198},{"timestamp":1398259800,"date":"2014-04-23","index":3918,"close":23.12,"high":23.39,"low":23,"open":23.38,"volume":15708924},{"timestamp":1398346200,"date":"2014-04-24","index":3919,"close":23.08,"high":23.4,"low":22.92,"open":23.35,"volume":18273816},{"timestamp":1398432600,"date":"2014-04-25","index":3920,"close":22.61,"high":23.06,"low":22.5,"open":22.97,"volume":22901551},{"timestamp":1398691800,"date":"2014-04-28","index":3921,"close":22.58,"high":22.78,"low":22.29,"open":22.78,"volume":23105650},{"timestamp":1398778200,"date":"2014-04-29","index":3922,"close":22.95,"high":23.01,"low":22.47,"open":22.69,"volume":33047309}],"post":[{"timestamp":1398864600,"date":"2014-04-30","index":3923,"close":21.81,"high":22.05,"low":21.41,"open":21.86,"volume":77257778},{"timestamp":1398951000,"date":"2014-05-01","index":3924,"close":21.76,"high":22.2,"low":21.75,"open":21.89,"volume":30397356},{"timestamp":1399037400,"date":"2014-05-02","index":3925,"close":21.89,"high":22.11,"low":21.76,"open":21.77,"volume":29012386},{"timestamp":1399296600,"date":"2014-05-05","index":3926,"close":21.89,"high":22.03,"low":21.7,"open":21.8,"volume":25890322},{"timestamp":1399383000,"date":"2014-05-06","index":3927,"close":21.44,"high":21.91,"low":21.42,"open":21.91,"volume":34788679},{"timestamp":1399469400,"date":"2014-05-07","index":3928,"close":21.28,"high":21.48,"low":20.95,"open":21.39,"volume":47140078},{"timestamp":1399555800,"date":"2014-05-08","index":3929,"close":21.15,"high":21.55,"low":21.05,"open":21.31,"volume":30990643},{"timestamp":1399642200,"date":"2014-05-09","index":3930,"close":21.27,"high":21.41,"low":21.17,"open":21.25,"volume":33712114},{"timestamp":1399901400,"date":"2014-05-12","index":3931,"close":21.6,"high":21.62,"low":21.34,"open":21.43,"volume":30338431},{"timestamp":1399987800,"date":"2014-05-13","index":3932,"close":21.71,"high":21.79,"low":21.57,"open":21.64,"volume":30034066},{"timestamp":1400074200,"date":"2014-05-14","index":3933,"close":21.74,"high":21.92,"low":21.71,"open":21.8,"volume":26478619}]},{"date":"2014-01-22","estimated":0.8,"reported":0.81,"pre":[{"timestamp":1389105000,"date":"2014-01-07","index":3845,"close":22.25,"high":22.32,"low":21.88,"open":22.05,"volume":33442200},{"timestamp":1389191400,"date":"2014-01-08","index":3846,"close":22.04,"high":22.57,"low":21.96,"open":22.29,"volume":30967596},{"timestamp":1389277800,"date":"2014-01-09","index":3847,"close":21.91,"high":22.23,"low":21.81,"open":22.2,"volume":25015003},{"timestamp":1389364200,"date":"2014-01-10","index":3848,"close":21.95,"high":21.97,"low":21.51,"open":21.84,"volume":47645453},{"timestamp":1389623400,"date":"2014-01-13","index":3849,"close":22.11,"high":22.27,"low":21.8,"open":21.94,"volume":45269690},{"timestamp":1389709800,"date":"2014-01-14","index":3850,"close":22.29,"high":22.34,"low":22.03,"open":22.16,"volume":30514968},{"timestamp":1389796200,"date":"2014-01-15","index":3851,"close":22.64,"high":22.79,"low":22.35,"open":22.4,"volume":32937775},{"timestamp":1389882600,"date":"2014-01-16","index":3852,"close":22.62,"high":22.79,"low":22.56,"open":22.63,"volume":26769679},{"timestamp":1389969000,"date":"2014-01-17","index":3853,"close":22.39,"high":22.7,"low":22.3,"open":22.48,"volume":53988422},{"timestamp":1390314600,"date":"2014-01-21","index":3854,"close":22.79,"high":22.81,"low":22.52,"open":22.73,"volume":37900051},{"timestamp":1390401000,"date":"2014-01-22","index":3855,"close":22.9,"high":22.94,"low":22.63,"open":22.66,"volume":84250346}],"post":[{"timestamp":1390487400,"date":"2014-01-23","index":3856,"close":23.12,"high":23.53,"low":22.73,"open":23.45,"volume":147062045},{"timestamp":1390573800,"date":"2014-01-24","index":3857,"close":22.88,"high":23.13,"low":22.67,"open":22.96,"volume":58213663},{"timestamp":1390833000,"date":"2014-01-27","index":3858,"close":22.26,"high":22.86,"low":22.21,"open":22.64,"volume":53315302},{"timestamp":1390919400,"date":"2014-01-28","index":3859,"close":22.37,"high":22.57,"low":22.25,"open":22.34,"volume":30691980},{"timestamp":1391005800,"date":"2014-01-29","index":3860,"close":21.97,"high":22.29,"low":21.91,"open":22.23,"volume":39362954},{"timestamp":1391092200,"date":"2014-01-30","index":3861,"close":22.38,"high":22.45,"low":22.07,"open":22.14,"volume":39527611},{"timestamp":1391178600,"date":"2014-01-31","index":3862,"close":22.39,"high":22.57,"low":22.01,"open":22.13,"volume":29364509},{"timestamp":1391437800,"date":"2014-02-03","index":3863,"close":22.05,"high":22.45,"low":21.93,"open":22.37,"volume":40047480},{"timestamp":1391524200,"date":"2014-02-04","index":3864,"close":22.27,"high":22.37,"low":22.09,"open":22.12,"volume":26067334},{"timestamp":1391610600,"date":"2014-02-05","index":3865,"close":22.53,"high":22.74,"low":21.9,"open":22.01,"volume":39837917},{"timestamp":1391697000,"date":"2014-02-06","index":3866,"close":22.88,"high":22.95,"low":22.53,"open":22.58,"volume":35941514}]},{"date":"2013-10-16","estimated":0.63,"reported":0.64,"pre":[{"timestamp":1380720600,"date":"2013-10-02","index":3779,"close":23.41,"high":23.45,"low":23.19,"open":23.39,"volume":15023210},{"timestamp":1380807000,"date":"2013-10-03","index":3780,"close":23.11,"high":23.47,"low":22.93,"open":23.36,"volume":15913973},{"timestamp":1380893400,"date":"2013-10-04","index":3781,"close":23.39,"high":23.48,"low":23.07,"open":23.17,"volume":13944982},{"timestamp":1381152600,"date":"2013-10-07","index":3782,"close":22.97,"high":23.33,"low":22.95,"open":23.11,"volume":12643171},{"timestamp":1381239000,"date":"2013-10-08","index":3783,"close":22.29,"high":22.98,"low":22.15,"open":22.95,"volume":21949963},{"timestamp":1381325400,"date":"2013-10-09","index":3784,"close":22.02,"high":22.4,"low":21.93,"open":22.36,"volume":21611858},{"timestamp":1381411800,"date":"2013-10-10","index":3785,"close":22.48,"high":22.54,"low":22.13,"open":22.26,"volume":21029263},{"timestamp":1381498200,"date":"2013-10-11","index":3786,"close":22.88,"high":23.06,"low":22.51,"open":22.54,"volume":20819462},{"timestamp":1381757400,"date":"2013-10-14","index":3787,"close":23.05,"high":23.06,"low":22.67,"open":22.77,"volume":14330844},{"timestamp":1381843800,"date":"2013-10-15","index":3788,"close":22.71,"high":23.06,"low":22.65,"open":22.98,"volume":21176338},{"timestamp":1381930200,"date":"2013-10-16","index":3789,"close":22.53,"high":22.91,"low":22.37,"open":22.91,"volume":45905746}],"post":[{"timestamp":1382016600,"date":"2013-10-17","index":3790,"close":21.62,"high":21.83,"low":21.14,"open":21.18,"volume":81677851},{"timestamp":1382103000,"date":"2013-10-18","index":3791,"close":21.97,"high":22.17,"low":21.24,"open":21.71,"volume":72750269},{"timestamp":1382362200,"date":"2013-10-21","index":3792,"close":21.86,"high":22.13,"low":21.72,"open":22.07,"volume":33863702},{"timestamp":1382448600,"date":"2013-10-22","index":3793,"close":21.81,"high":22.04,"low":21.7,"open":22.02,"volume":26493350},{"timestamp":1382535000,"date":"2013-10-23","index":3794,"close":21.77,"high":22,"low":21.7,"open":21.78,"volume":19861222},{"timestamp":1382621400,"date":"2013-10-24","index":3795,"close":22.03,"high":22.1,"low":21.82,"open":21.91,"volume":23040547},{"timestamp":1382707800,"date":"2013-10-25","index":3796,"close":21.73,"high":22.27,"low":21.49,"open":22.13,"volume":37631326},{"timestamp":1382967000,"date":"2013-10-28","index":3797,"close":21.87,"high":22,"low":21.66,"open":21.8,"volume":20295554},{"timestamp":1383053400,"date":"2013-10-29","index":3798,"close":22.45,"high":22.46,"low":21.92,"open":22.01,"volume":29108138},{"timestamp":1383139800,"date":"2013-10-30","index":3799,"close":22.19,"high":22.52,"low":22.1,"open":22.52,"volume":20671438},{"timestamp":1383226200,"date":"2013-10-31","index":3800,"close":22.18,"high":22.28,"low":21.99,"open":22.19,"volume":21496860}]},{"date":"2013-07-17","estimated":0.63,"reported":0.63,"pre":[{"timestamp":1372771800,"date":"2013-07-02","index":3715,"close":22.45,"high":22.57,"low":22.28,"open":22.31,"volume":19465380},{"timestamp":1372858200,"date":"2013-07-03","index":3716,"close":22.38,"high":22.53,"low":22.22,"open":22.24,"volume":9958766},{"timestamp":1373031000,"date":"2013-07-05","index":3717,"close":22.66,"high":22.68,"low":22.31,"open":22.63,"volume":10724314},{"timestamp":1373290200,"date":"2013-07-08","index":3718,"close":22.61,"high":22.89,"low":22.46,"open":22.85,"volume":14408539},{"timestamp":1373376600,"date":"2013-07-09","index":3719,"close":22.93,"high":22.99,"low":22.74,"open":22.78,"volume":16861997},{"timestamp":1373463000,"date":"2013-07-10","index":3720,"close":23.1,"high":23.24,"low":22.98,"open":23.01,"volume":16521991},{"timestamp":1373549400,"date":"2013-07-11","index":3721,"close":23.52,"high":23.63,"low":23.29,"open":23.3,"volume":23027717},{"timestamp":1373635800,"date":"2013-07-12","index":3722,"close":24.01,"high":24.02,"low":23.46,"open":23.48,"volume":20530778},{"timestamp":1373895000,"date":"2013-07-15","index":3723,"close":23.76,"high":24.03,"low":23.64,"open":24,"volume":16341890},{"timestamp":1373981400,"date":"2013-07-16","index":3724,"close":23.91,"high":23.97,"low":23.68,"open":23.92,"volume":21428194},{"timestamp":1374067800,"date":"2013-07-17","index":3725,"close":24.15,"high":24.2,"low":23.86,"open":23.93,"volume":36015646}],"post":[{"timestamp":1374154200,"date":"2013-07-18","index":3726,"close":22.53,"high":22.66,"low":22.37,"open":22.55,"volume":102379226},{"timestamp":1374240600,"date":"2013-07-19","index":3727,"close":21.97,"high":22.69,"low":21.94,"open":22.62,"volume":45678125},{"timestamp":1374499800,"date":"2013-07-22","index":3728,"close":22.02,"high":22.08,"low":21.84,"open":22.06,"volume":37008338},{"timestamp":1374586200,"date":"2013-07-23","index":3729,"close":21.73,"high":22.08,"low":21.68,"open":22.05,"volume":26183282},{"timestamp":1374672600,"date":"2013-07-24","index":3730,"close":21.93,"high":22.04,"low":21.72,"open":21.72,"volume":36824674},{"timestamp":1374759000,"date":"2013-07-25","index":3731,"close":21.68,"high":21.98,"low":21.6,"open":21.89,"volume":24117588},{"timestamp":1374845400,"date":"2013-07-26","index":3732,"close":21.99,"high":22.06,"low":21.43,"open":21.64,"volume":30194208},{"timestamp":1375104600,"date":"2013-07-29","index":3733,"close":21.73,"high":22.11,"low":21.68,"open":21.93,"volume":17808120},{"timestamp":1375191000,"date":"2013-07-30","index":3734,"close":21.88,"high":21.93,"low":21.72,"open":21.88,"volume":18566064},{"timestamp":1375277400,"date":"2013-07-31","index":3735,"close":21.76,"high":21.96,"low":21.63,"open":21.96,"volume":18370994},{"timestamp":1375363800,"date":"2013-08-01","index":3736,"close":22.06,"high":22.07,"low":21.8,"open":21.94,"volume":19255104}]},{"date":"2013-04-17","estimated":0.62,"reported":0.63,"pre":[{"timestamp":1364995800,"date":"2013-04-03","index":3652,"close":23.36,"high":23.57,"low":23.28,"open":23.49,"volume":27315446},{"timestamp":1365082200,"date":"2013-04-04","index":3653,"close":23.48,"high":23.51,"low":23.19,"open":23.29,"volume":14034557},{"timestamp":1365168600,"date":"2013-04-05","index":3654,"close":23.37,"high":23.4,"low":22.94,"open":23.03,"volume":17193449},{"timestamp":1365427800,"date":"2013-04-08","index":3655,"close":23.51,"high":23.92,"low":23.27,"open":23.32,"volume":24205738},{"timestamp":1365514200,"date":"2013-04-09","index":3656,"close":23.6,"high":23.76,"low":23.28,"open":23.33,"volume":14883739},{"timestamp":1365600600,"date":"2013-04-10","index":3657,"close":24.12,"high":24.23,"low":23.69,"open":23.71,"volume":19011089},{"timestamp":1365687000,"date":"2013-04-11","index":3658,"close":24.32,"high":24.43,"low":24.08,"open":24.17,"volume":17323891},{"timestamp":1365773400,"date":"2013-04-12","index":3659,"close":24.12,"high":24.37,"low":23.91,"open":24.37,"volume":15005390},{"timestamp":1366032600,"date":"2013-04-15","index":3660,"close":23.5,"high":24.19,"low":23.44,"open":23.98,"volume":21854210},{"timestamp":1366119000,"date":"2013-04-16","index":3661,"close":23.99,"high":24.05,"low":23.57,"open":23.65,"volume":20503930},{"timestamp":1366205400,"date":"2013-04-17","index":3662,"close":23.61,"high":23.92,"low":23.42,"open":23.78,"volume":34952386}],"post":[{"timestamp":1366291800,"date":"2013-04-18","index":3663,"close":22.23,"high":22.83,"low":22.19,"open":22.66,"volume":60248470},{"timestamp":1366378200,"date":"2013-04-19","index":3664,"close":22.05,"high":22.41,"low":21.84,"open":22.21,"volume":37065600},{"timestamp":1366637400,"date":"2013-04-22","index":3665,"close":21.73,"high":22.02,"low":21.53,"open":21.94,"volume":32696611},{"timestamp":1366723800,"date":"2013-04-23","index":3666,"close":22.09,"high":22.21,"low":21.82,"open":21.87,"volume":30124354},{"timestamp":1366810200,"date":"2013-04-24","index":3667,"close":22.29,"high":22.45,"low":22.15,"open":22.31,"volume":24300778},{"timestamp":1366896600,"date":"2013-04-25","index":3668,"close":22.04,"high":22.46,"low":21.91,"open":22.44,"volume":27269827},{"timestamp":1366983000,"date":"2013-04-26","index":3669,"close":22.11,"high":22.25,"low":21.84,"open":22.05,"volume":25215062},{"timestamp":1367242200,"date":"2013-04-29","index":3670,"close":22.24,"high":22.3,"low":21.97,"open":22.14,"volume":17039009},{"timestamp":1367328600,"date":"2013-04-30","index":3671,"close":22.05,"high":22.37,"low":21.94,"open":22.17,"volume":21519194},{"timestamp":1367415000,"date":"2013-05-01","index":3672,"close":22.05,"high":22.25,"low":21.85,"open":22.05,"volume":18811267},{"timestamp":1367501400,"date":"2013-05-02","index":3673,"close":22.54,"high":22.6,"low":21.9,"open":22.06,"volume":23486998}]},{"date":"2013-01-16","estimated":0.69,"reported":0.7,"pre":[{"timestamp":1357137000,"date":"2013-01-02","index":3590,"close":22.55,"high":22.6,"low":21.9,"open":22.05,"volume":32786186},{"timestamp":1357223400,"date":"2013-01-03","index":3591,"close":22.07,"high":22.58,"low":21.95,"open":22.51,"volume":25735406},{"timestamp":1357309800,"date":"2013-01-04","index":3592,"close":22.21,"high":22.36,"low":21.98,"open":22.08,"volume":15411449},{"timestamp":1357569000,"date":"2013-01-07","index":3593,"close":22.52,"high":22.55,"low":21.91,"open":22.11,"volume":24200986},{"timestamp":1357655400,"date":"2013-01-08","index":3594,"close":22.17,"high":22.81,"low":22.1,"open":22.46,"volume":27391003},{"timestamp":1357741800,"date":"2013-01-09","index":3595,"close":22.21,"high":22.48,"low":22.07,"open":22.23,"volume":19245362},{"timestamp":1357828200,"date":"2013-01-10","index":3596,"close":22.31,"high":22.52,"low":22.07,"open":22.45,"volume":17419169},{"timestamp":1357914600,"date":"2013-01-11","index":3597,"close":22.6,"high":22.66,"low":22.33,"open":22.37,"volume":27193795},{"timestamp":1358173800,"date":"2013-01-14","index":3598,"close":22.38,"high":22.59,"low":22.23,"open":22.55,"volume":25185838},{"timestamp":1358260200,"date":"2013-01-15","index":3599,"close":22.1,"high":22.5,"low":22.04,"open":22.39,"volume":22867574},{"timestamp":1358346600,"date":"2013-01-16","index":3600,"close":22.26,"high":22.5,"low":21.84,"open":22.28,"volume":52873366}],"post":[{"timestamp":1358433000,"date":"2013-01-17","index":3601,"close":22.8,"high":23.1,"low":22.62,"open":22.78,"volume":58113634},{"timestamp":1358519400,"date":"2013-01-18","index":3602,"close":22.82,"high":22.94,"low":22.6,"open":22.8,"volume":25087471},{"timestamp":1358865000,"date":"2013-01-22","index":3603,"close":22.46,"high":22.86,"low":22.33,"open":22.79,"volume":25371403},{"timestamp":1358951400,"date":"2013-01-23","index":3604,"close":22.47,"high":22.74,"low":22.45,"open":22.47,"volume":21471437},{"timestamp":1359037800,"date":"2013-01-24","index":3605,"close":23.23,"high":23.29,"low":22.55,"open":22.55,"volume":30296851},{"timestamp":1359124200,"date":"2013-01-25","index":3606,"close":23.79,"high":23.85,"low":23.54,"open":23.57,"volume":31672555},{"timestamp":1359383400,"date":"2013-01-28","index":3607,"close":23.55,"high":23.71,"low":23.46,"open":23.65,"volume":18714326},{"timestamp":1359469800,"date":"2013-01-29","index":3608,"close":23.43,"high":23.5,"low":23.27,"open":23.43,"volume":16720387},{"timestamp":1359556200,"date":"2013-01-30","index":3609,"close":23.48,"high":23.78,"low":23.37,"open":23.56,"volume":16582817},{"timestamp":1359642600,"date":"2013-01-31","index":3610,"close":23.56,"high":23.68,"low":23.28,"open":23.3,"volume":18880646},{"timestamp":1359729000,"date":"2013-02-01","index":3611,"close":24.08,"high":24.1,"low":23.62,"open":23.74,"volume":20128046}]},{"date":"2012-10-17","estimated":0.54,"reported":0.55,"pre":[{"timestamp":1349271000,"date":"2012-10-03","index":3530,"close":20.45,"high":20.49,"low":20.27,"open":20.48,"volume":21079159},{"timestamp":1349357400,"date":"2012-10-04","index":3531,"close":20.83,"high":21.14,"low":20.75,"open":20.92,"volume":25680283},{"timestamp":1349443800,"date":"2012-10-05","index":3532,"close":20.51,"high":21.06,"low":20.43,"open":20.98,"volume":16958225},{"timestamp":1349703000,"date":"2012-10-08","index":3533,"close":20.17,"high":20.56,"low":19.98,"open":20.34,"volume":24718003},{"timestamp":1349789400,"date":"2012-10-09","index":3534,"close":19.45,"high":20.2,"low":19.41,"open":20.16,"volume":34466731},{"timestamp":1349875800,"date":"2012-10-10","index":3535,"close":19.68,"high":19.76,"low":19.44,"open":19.53,"volume":27346334},{"timestamp":1349962200,"date":"2012-10-11","index":3536,"close":19.99,"high":20.05,"low":19.74,"open":19.89,"volume":26069947},{"timestamp":1350048600,"date":"2012-10-12","index":3537,"close":20.14,"high":20.23,"low":20,"open":20.04,"volume":18049997},{"timestamp":1350307800,"date":"2012-10-15","index":3538,"close":19.95,"high":20.23,"low":19.47,"open":20.11,"volume":36000914},{"timestamp":1350394200,"date":"2012-10-16","index":3539,"close":20.3,"high":20.4,"low":19.89,"open":20.06,"volume":22164278},{"timestamp":1350480600,"date":"2012-10-17","index":3540,"close":20.29,"high":20.49,"low":20.12,"open":20.4,"volume":43263634}],"post":[{"timestamp":1350567000,"date":"2012-10-18","index":3541,"close":21.39,"high":21.44,"low":20.36,"open":20.38,"volume":83018628},{"timestamp":1350653400,"date":"2012-10-19","index":3542,"close":21.03,"high":21.38,"low":20.86,"open":21.34,"volume":47050027},{"timestamp":1350912600,"date":"2012-10-22","index":3543,"close":21.11,"high":21.28,"low":20.96,"open":21.01,"volume":22625460},{"timestamp":1350999000,"date":"2012-10-23","index":3544,"close":20.77,"high":21.24,"low":20.71,"open":20.92,"volume":24657890},{"timestamp":1351085400,"date":"2012-10-24","index":3545,"close":20.57,"high":20.87,"low":20.34,"open":20.82,"volume":26714794},{"timestamp":1351171800,"date":"2012-10-25","index":3546,"close":20.35,"high":20.78,"low":20.33,"open":20.71,"volume":17602834},{"timestamp":1351258200,"date":"2012-10-26","index":3547,"close":20.84,"high":20.95,"low":20.29,"open":20.35,"volume":25827358},{"timestamp":1351690200,"date":"2012-10-31","index":3548,"close":20.31,"high":20.84,"low":20.25,"open":20.82,"volume":37708070},{"timestamp":1351776600,"date":"2012-11-01","index":3549,"close":20.72,"high":20.82,"low":20.26,"open":20.39,"volume":18710050},{"timestamp":1351863000,"date":"2012-11-02","index":3550,"close":20.49,"high":20.87,"low":20.49,"open":20.78,"volume":19390298},{"timestamp":1352125800,"date":"2012-11-05","index":3551,"close":20.77,"high":20.81,"low":20.37,"open":20.53,"volume":12751992}]},{"date":"2012-07-18","estimated":0.55,"reported":0.56,"pre":[{"timestamp":1341322200,"date":"2012-07-03","index":3466,"close":17.34,"high":17.5,"low":17.26,"open":17.38,"volume":11715818},{"timestamp":1341495000,"date":"2012-07-05","index":3467,"close":17.23,"high":17.43,"low":17.13,"open":17.38,"volume":18255758},{"timestamp":1341581400,"date":"2012-07-06","index":3468,"close":17.01,"high":17.21,"low":16.81,"open":17.16,"volume":20564042},{"timestamp":1341840600,"date":"2012-07-09","index":3469,"close":17.12,"high":17.17,"low":16.95,"open":17.05,"volume":22476485},{"timestamp":1341927000,"date":"2012-07-10","index":3470,"close":16.7,"high":17.34,"low":16.51,"open":17.27,"volume":28990051},{"timestamp":1342013400,"date":"2012-07-11","index":3471,"close":16.47,"high":16.7,"low":16.28,"open":16.7,"volume":22641142},{"timestamp":1342099800,"date":"2012-07-12","index":3472,"close":16.54,"high":16.62,"low":16.21,"open":16.33,"volume":23411678},{"timestamp":1342186200,"date":"2012-07-13","index":3473,"close":16.81,"high":16.87,"low":16.49,"open":16.57,"volume":16434079},{"timestamp":1342445400,"date":"2012-07-16","index":3474,"close":16.25,"high":16.72,"low":16.2,"open":16.72,"volume":31791593},{"timestamp":1342531800,"date":"2012-07-17","index":3475,"close":16.44,"high":16.6,"low":16.02,"open":16.44,"volume":27793498},{"timestamp":1342618200,"date":"2012-07-18","index":3476,"close":17.03,"high":17.09,"low":16.44,"open":16.51,"volume":44456386}],"post":[{"timestamp":1342704600,"date":"2012-07-19","index":3477,"close":18.5,"high":18.7,"low":18.2,"open":18.52,"volume":83817677},{"timestamp":1342791000,"date":"2012-07-20","index":3478,"close":18.88,"high":19.14,"low":18.39,"open":18.43,"volume":53364010},{"timestamp":1343050200,"date":"2012-07-23","index":3479,"close":18.62,"high":18.7,"low":18.02,"open":18.42,"volume":42311095},{"timestamp":1343136600,"date":"2012-07-24","index":3480,"close":18.32,"high":18.79,"low":18.16,"open":18.56,"volume":25864423},{"timestamp":1343223000,"date":"2012-07-25","index":3481,"close":18.18,"high":18.45,"low":18.02,"open":18.31,"volume":24536952},{"timestamp":1343309400,"date":"2012-07-26","index":3482,"close":18.43,"high":18.64,"low":18.22,"open":18.48,"volume":25014766},{"timestamp":1343395800,"date":"2012-07-27","index":3483,"close":19.03,"high":19.14,"low":18.48,"open":18.52,"volume":34202758},{"timestamp":1343655000,"date":"2012-07-30","index":3484,"close":19.19,"high":19.42,"low":18.94,"open":18.98,"volume":31003711},{"timestamp":1343741400,"date":"2012-07-31","index":3485,"close":18.64,"high":19.13,"low":18.63,"open":19.12,"volume":27016546},{"timestamp":1343827800,"date":"2012-08-01","index":3486,"close":18.47,"high":18.88,"low":18.4,"open":18.81,"volume":17677915},{"timestamp":1343914200,"date":"2012-08-02","index":3487,"close":18.42,"high":18.8,"low":18.21,"open":18.27,"volume":20538144}]},{"date":"2012-04-18","estimated":0.52,"reported":0.55,"pre":[{"timestamp":1333459800,"date":"2012-04-03","index":3403,"close":15.42,"high":15.51,"low":15.28,"open":15.33,"volume":27946750},{"timestamp":1333546200,"date":"2012-04-04","index":3404,"close":15.04,"high":15.28,"low":14.94,"open":15.27,"volume":28790705},{"timestamp":1333632600,"date":"2012-04-05","index":3405,"close":14.99,"high":15.1,"low":14.88,"open":14.96,"volume":19584418},{"timestamp":1333978200,"date":"2012-04-09","index":3406,"close":15.28,"high":15.35,"low":14.92,"open":14.95,"volume":25470958},{"timestamp":1334064600,"date":"2012-04-10","index":3407,"close":14.93,"high":15.43,"low":14.86,"open":15.21,"volume":27880459},{"timestamp":1334151000,"date":"2012-04-11","index":3408,"close":15.05,"high":15.23,"low":15,"open":15.08,"volume":18425405},{"timestamp":1334237400,"date":"2012-04-12","index":3409,"close":15.35,"high":15.45,"low":15.1,"open":15.11,"volume":16483025},{"timestamp":1334323800,"date":"2012-04-13","index":3410,"close":15.2,"high":15.36,"low":15.15,"open":15.29,"volume":17171352},{"timestamp":1334583000,"date":"2012-04-16","index":3411,"close":14.94,"high":15.3,"low":14.91,"open":15.26,"volume":21971585},{"timestamp":1334669400,"date":"2012-04-17","index":3412,"close":15.19,"high":15.29,"low":15.04,"open":15.04,"volume":20311236},{"timestamp":1334755800,"date":"2012-04-18","index":3413,"close":15.1,"high":15.27,"low":14.94,"open":15.21,"volume":28578766}],"post":[{"timestamp":1334842200,"date":"2012-04-19","index":3414,"close":17.1,"high":17.61,"low":16.43,"open":16.47,"volume":144036209},{"timestamp":1334928600,"date":"2012-04-20","index":3415,"close":16.96,"high":17.21,"low":16.94,"open":17.09,"volume":38995625},{"timestamp":1335187800,"date":"2012-04-23","index":3416,"close":16.69,"high":16.79,"low":16.54,"open":16.58,"volume":37873678},{"timestamp":1335274200,"date":"2012-04-24","index":3417,"close":16.54,"high":16.83,"low":16.45,"open":16.64,"volume":27413100},{"timestamp":1335360600,"date":"2012-04-25","index":3418,"close":16.78,"high":17.02,"low":16.5,"open":16.67,"volume":25086283},{"timestamp":1335447000,"date":"2012-04-26","index":3419,"close":17.28,"high":17.36,"low":16.84,"open":16.92,"volume":44480858},{"timestamp":1335533400,"date":"2012-04-27","index":3420,"close":17.35,"high":17.5,"low":17.12,"open":17.48,"volume":25437931},{"timestamp":1335792600,"date":"2012-04-30","index":3421,"close":17.26,"high":17.66,"low":17.2,"open":17.41,"volume":43385522},{"timestamp":1335879000,"date":"2012-05-01","index":3422,"close":17.15,"high":17.43,"low":17.13,"open":17.13,"volume":28853431},{"timestamp":1335965400,"date":"2012-05-02","index":3423,"close":17.32,"high":17.36,"low":16.98,"open":17.07,"volume":20670250},{"timestamp":1336051800,"date":"2012-05-03","index":3424,"close":16.99,"high":17.31,"low":16.84,"open":17.27,"volume":23912302}]},{"date":"2012-01-18","estimated":0.57,"reported":0.6,"pre":[{"timestamp":1325601000,"date":"2012-01-03","index":3340,"close":13.19,"high":13.26,"low":12.95,"open":12.98,"volume":25156850},{"timestamp":1325687400,"date":"2012-01-04","index":3341,"close":12.69,"high":12.88,"low":12.44,"open":12.87,"volume":78181092},{"timestamp":1325773800,"date":"2012-01-05","index":3342,"close":12.93,"high":12.94,"low":12.62,"open":12.71,"volume":31470358},{"timestamp":1325860200,"date":"2012-01-06","index":3343,"close":12.89,"high":13.02,"low":12.87,"open":12.91,"volume":17417506},{"timestamp":1326119400,"date":"2012-01-09","index":3344,"close":12.84,"high":13.08,"low":12.7,"open":13.05,"volume":18989230},{"timestamp":1326205800,"date":"2012-01-10","index":3345,"close":13.13,"high":13.19,"low":12.96,"open":13.03,"volume":22115808},{"timestamp":1326292200,"date":"2012-01-11","index":3346,"close":13.27,"high":13.43,"low":13.19,"open":13.19,"volume":22324421},{"timestamp":1326378600,"date":"2012-01-12","index":3347,"close":13.29,"high":13.47,"low":13.19,"open":13.36,"volume":20653855},{"timestamp":1326465000,"date":"2012-01-13","index":3348,"close":12.89,"high":13.28,"low":12.86,"open":13.24,"volume":29121444},{"timestamp":1326810600,"date":"2012-01-17","index":3349,"close":12.85,"high":13.15,"low":12.75,"open":13.11,"volume":34327973},{"timestamp":1326897000,"date":"2012-01-18","index":3350,"close":12.77,"high":12.8,"low":12.58,"open":12.67,"volume":74910528}],"post":[{"timestamp":1326983400,"date":"2012-01-19","index":3351,"close":13.26,"high":13.44,"low":13.05,"open":13.17,"volume":58984438},{"timestamp":1327069800,"date":"2012-01-20","index":3352,"close":13.44,"high":13.45,"low":13.19,"open":13.26,"volume":31011790},{"timestamp":1327329000,"date":"2012-01-23","index":3353,"close":13.46,"high":13.66,"low":13.35,"open":13.36,"volume":28466143},{"timestamp":1327415400,"date":"2012-01-24","index":3354,"close":13.45,"high":13.57,"low":13.35,"open":13.35,"volume":17023090},{"timestamp":1327501800,"date":"2012-01-25","index":3355,"close":13.44,"high":13.5,"low":13.27,"open":13.37,"volume":18704822},{"timestamp":1327588200,"date":"2012-01-26","index":3356,"close":13.35,"high":13.59,"low":13.24,"open":13.5,"volume":15765473},{"timestamp":1327674600,"date":"2012-01-27","index":3357,"close":13.4,"high":13.48,"low":13.24,"open":13.32,"volume":17279460},{"timestamp":1327933800,"date":"2012-01-30","index":3358,"close":13.29,"high":13.38,"low":13.24,"open":13.28,"volume":19482250},{"timestamp":1328020200,"date":"2012-01-31","index":3359,"close":13.3,"high":13.43,"low":13.19,"open":13.36,"volume":17936662},{"timestamp":1328106600,"date":"2012-02-01","index":3360,"close":13.55,"high":13.68,"low":13.36,"open":13.43,"volume":27540691},{"timestamp":1328193000,"date":"2012-02-02","index":3361,"close":13.76,"high":13.8,"low":13.49,"open":13.55,"volume":26349127}]},{"date":"2011-10-19","estimated":0.48,"reported":0.48,"pre":[{"timestamp":1317821400,"date":"2011-10-05","index":3279,"close":12.85,"high":12.95,"low":12.15,"open":12.41,"volume":36855324},{"timestamp":1317907800,"date":"2011-10-06","index":3280,"close":13.23,"high":13.24,"low":12.66,"open":12.87,"volume":34597411},{"timestamp":1317994200,"date":"2011-10-07","index":3281,"close":13.08,"high":13.27,"low":12.94,"open":13.17,"volume":31854557},{"timestamp":1318253400,"date":"2011-10-10","index":3282,"close":13.59,"high":13.65,"low":13.22,"open":13.34,"volume":17035445},{"timestamp":1318339800,"date":"2011-10-11","index":3283,"close":13.82,"high":13.91,"low":13.46,"open":13.47,"volume":24420053},{"timestamp":1318426200,"date":"2011-10-12","index":3284,"close":13.78,"high":14.17,"low":13.77,"open":13.99,"volume":33205788},{"timestamp":1318512600,"date":"2011-10-13","index":3285,"close":13.78,"high":13.83,"low":13.46,"open":13.71,"volume":28616544},{"timestamp":1318599000,"date":"2011-10-14","index":3286,"close":14.18,"high":14.26,"low":13.98,"open":14,"volume":30803177},{"timestamp":1318858200,"date":"2011-10-17","index":3287,"close":13.98,"high":14.14,"low":13.91,"open":14.13,"volume":26487886},{"timestamp":1318944600,"date":"2011-10-18","index":3288,"close":14.26,"high":14.37,"low":13.67,"open":14.04,"volume":29880814},{"timestamp":1319031000,"date":"2011-10-19","index":3289,"close":13.96,"high":14.49,"low":13.84,"open":14.25,"volume":45151603}],"post":[{"timestamp":1319117400,"date":"2011-10-20","index":3290,"close":13.53,"high":13.65,"low":12.9,"open":13.4,"volume":61238549},{"timestamp":1319203800,"date":"2011-10-21","index":3291,"close":13.52,"high":13.71,"low":13.41,"open":13.69,"volume":30860201},{"timestamp":1319463000,"date":"2011-10-24","index":3292,"close":13.62,"high":13.72,"low":13.32,"open":13.46,"volume":25372829},{"timestamp":1319549400,"date":"2011-10-25","index":3293,"close":13.33,"high":13.77,"low":13.3,"open":13.61,"volume":24712538},{"timestamp":1319635800,"date":"2011-10-26","index":3294,"close":13.08,"high":13.58,"low":12.9,"open":13.44,"volume":30035016},{"timestamp":1319722200,"date":"2011-10-27","index":3295,"close":13.59,"high":13.7,"low":13.38,"open":13.47,"volume":30768962},{"timestamp":1319808600,"date":"2011-10-28","index":3296,"close":13.99,"high":14.02,"low":13.47,"open":13.48,"volume":28338077},{"timestamp":1320067800,"date":"2011-10-31","index":3297,"close":13.4,"high":13.79,"low":13.38,"open":13.79,"volume":30198960},{"timestamp":1320154200,"date":"2011-11-01","index":3298,"close":13,"high":13.3,"low":12.92,"open":12.95,"volume":37817604},{"timestamp":1320240600,"date":"2011-11-02","index":3299,"close":13.38,"high":13.44,"low":13.16,"open":13.16,"volume":28238285},{"timestamp":1320327000,"date":"2011-11-03","index":3300,"close":13.91,"high":13.93,"low":13.44,"open":13.48,"volume":28224029}]},{"date":"2011-07-20","estimated":0.46,"reported":0.48,"pre":[{"timestamp":1309959000,"date":"2011-07-06","index":3215,"close":13.86,"high":13.93,"low":13.62,"open":13.74,"volume":23466564},{"timestamp":1310045400,"date":"2011-07-07","index":3216,"close":14.03,"high":14.14,"low":13.91,"open":13.93,"volume":26466739},{"timestamp":1310131800,"date":"2011-07-08","index":3217,"close":14.07,"high":14.07,"low":13.82,"open":13.87,"volume":19914206},{"timestamp":1310391000,"date":"2011-07-11","index":3218,"close":13.85,"high":14.34,"low":13.77,"open":13.93,"volume":37079381},{"timestamp":1310477400,"date":"2011-07-12","index":3219,"close":13.58,"high":14.1,"low":13.52,"open":13.99,"volume":33327677},{"timestamp":1310563800,"date":"2011-07-13","index":3220,"close":13.63,"high":13.8,"low":13.49,"open":13.64,"volume":27751918},{"timestamp":1310650200,"date":"2011-07-14","index":3221,"close":13.55,"high":13.8,"low":13.43,"open":13.6,"volume":25996054},{"timestamp":1310736600,"date":"2011-07-15","index":3222,"close":13.81,"high":13.9,"low":13.61,"open":13.69,"volume":37987963},{"timestamp":1310995800,"date":"2011-07-18","index":3223,"close":13.76,"high":13.99,"low":13.62,"open":13.81,"volume":24605856},{"timestamp":1311082200,"date":"2011-07-19","index":3224,"close":14.21,"high":14.34,"low":13.79,"open":13.92,"volume":43038864},{"timestamp":1311168600,"date":"2011-07-20","index":3225,"close":13.96,"high":14.39,"low":13.88,"open":14.31,"volume":54494035}],"post":[{"timestamp":1311255000,"date":"2011-07-21","index":3226,"close":14.07,"high":14.73,"low":14.03,"open":14.21,"volume":63119628},{"timestamp":1311341400,"date":"2011-07-22","index":3227,"close":14.1,"high":14.16,"low":13.94,"open":14.1,"volume":23491750},{"timestamp":1311600600,"date":"2011-07-25","index":3228,"close":14.23,"high":14.31,"low":13.83,"open":13.87,"volume":24703747},{"timestamp":1311687000,"date":"2011-07-26","index":3229,"close":14.49,"high":14.52,"low":14.24,"open":14.28,"volume":29158272},{"timestamp":1311773400,"date":"2011-07-27","index":3230,"close":14.04,"high":14.39,"low":14.02,"open":14.38,"volume":28122336},{"timestamp":1311859800,"date":"2011-07-28","index":3231,"close":14.04,"high":14.22,"low":13.91,"open":13.99,"volume":17935474},{"timestamp":1311946200,"date":"2011-07-29","index":3232,"close":13.78,"high":14.09,"low":13.77,"open":13.94,"volume":25270423},{"timestamp":1312205400,"date":"2011-08-01","index":3233,"close":13.9,"high":14.04,"low":13.6,"open":13.94,"volume":28607278},{"timestamp":1312291800,"date":"2011-08-02","index":3234,"close":13.36,"high":13.85,"low":13.35,"open":13.78,"volume":35511221},{"timestamp":1312378200,"date":"2011-08-03","index":3235,"close":13.57,"high":13.7,"low":12.99,"open":13.37,"volume":41387782},{"timestamp":1312464600,"date":"2011-08-04","index":3236,"close":12.64,"high":13.38,"low":12.64,"open":13.32,"volume":57978914}]},{"date":"2011-04-27","estimated":0.46,"reported":0.47,"pre":[{"timestamp":1302615000,"date":"2011-04-12","index":3157,"close":12.92,"high":13.2,"low":12.88,"open":12.98,"volume":17424396},{"timestamp":1302701400,"date":"2011-04-13","index":3158,"close":12.91,"high":13.06,"low":12.8,"open":13.01,"volume":17935474},{"timestamp":1302787800,"date":"2011-04-14","index":3159,"close":12.98,"high":13.02,"low":12.71,"open":12.88,"volume":18985666},{"timestamp":1302874200,"date":"2011-04-15","index":3160,"close":13.3,"high":13.35,"low":12.93,"open":12.98,"volume":28271786},{"timestamp":1303133400,"date":"2011-04-18","index":3161,"close":13.11,"high":13.16,"low":12.81,"open":13.13,"volume":20319314},{"timestamp":1303219800,"date":"2011-04-19","index":3162,"close":13.11,"high":13.14,"low":12.95,"open":13.1,"volume":14595530},{"timestamp":1303306200,"date":"2011-04-20","index":3163,"close":13.37,"high":13.56,"low":13.21,"open":13.3,"volume":16564997},{"timestamp":1303392600,"date":"2011-04-21","index":3164,"close":13.45,"high":13.47,"low":13.31,"open":13.39,"volume":19924186},{"timestamp":1303738200,"date":"2011-04-25","index":3165,"close":13.87,"high":13.87,"low":13.57,"open":13.65,"volume":22101077},{"timestamp":1303824600,"date":"2011-04-26","index":3166,"close":13.92,"high":14.06,"low":13.81,"open":14,"volume":24235200},{"timestamp":1303911000,"date":"2011-04-27","index":3167,"close":14.32,"high":14.41,"low":13.92,"open":13.99,"volume":40305989}],"post":[{"timestamp":1303997400,"date":"2011-04-28","index":3168,"close":14.31,"high":14.58,"low":13.97,"open":14.53,"volume":44906400},{"timestamp":1304083800,"date":"2011-04-29","index":3169,"close":14.47,"high":14.52,"low":14.31,"open":14.36,"volume":29273746},{"timestamp":1304343000,"date":"2011-05-02","index":3170,"close":14.16,"high":14.47,"low":14.14,"open":14.19,"volume":22699829},{"timestamp":1304429400,"date":"2011-05-03","index":3171,"close":14.12,"high":14.3,"low":14,"open":14.12,"volume":13769395},{"timestamp":1304515800,"date":"2011-05-04","index":3172,"close":13.89,"high":14.08,"low":13.75,"open":14.04,"volume":21584059},{"timestamp":1304602200,"date":"2011-05-05","index":3173,"close":13.75,"high":14.03,"low":13.66,"open":13.76,"volume":18519257},{"timestamp":1304688600,"date":"2011-05-06","index":3174,"close":13.77,"high":14.06,"low":13.54,"open":13.89,"volume":26114141},{"timestamp":1304947800,"date":"2011-05-09","index":3175,"close":13.94,"high":14.02,"low":13.62,"open":13.71,"volume":18237226},{"timestamp":1305034200,"date":"2011-05-10","index":3176,"close":14.28,"high":14.47,"low":14.15,"open":14.31,"volume":34595986},{"timestamp":1305120600,"date":"2011-05-11","index":3177,"close":14.02,"high":14.31,"low":13.95,"open":14.15,"volume":24948000},{"timestamp":1305207000,"date":"2011-05-12","index":3178,"close":14.13,"high":14.2,"low":13.87,"open":14,"volume":19720800}]},{"date":"2011-01-19","estimated":0.47,"reported":0.52,"pre":[{"timestamp":1294151400,"date":"2011-01-04","index":3089,"close":11.98,"high":12.34,"low":11.97,"open":12.15,"volume":28034662},{"timestamp":1294237800,"date":"2011-01-05","index":3090,"close":12.09,"high":12.14,"low":11.92,"open":11.95,"volume":15881184},{"timestamp":1294324200,"date":"2011-01-06","index":3091,"close":11.96,"high":12.16,"low":11.91,"open":12.13,"volume":17462174},{"timestamp":1294410600,"date":"2011-01-07","index":3092,"close":11.66,"high":12.03,"low":11.46,"open":12.01,"volume":43036013},{"timestamp":1294669800,"date":"2011-01-10","index":3093,"close":11.89,"high":11.91,"low":11.57,"open":11.63,"volume":27017258},{"timestamp":1294756200,"date":"2011-01-11","index":3094,"close":11.94,"high":12,"low":11.82,"open":11.94,"volume":23371286},{"timestamp":1294842600,"date":"2011-01-12","index":3095,"close":12.13,"high":12.13,"low":11.91,"open":11.99,"volume":24041318},{"timestamp":1294929000,"date":"2011-01-13","index":3096,"close":12.08,"high":12.17,"low":11.99,"open":12.16,"volume":20709216},{"timestamp":1295015400,"date":"2011-01-14","index":3097,"close":12.28,"high":12.29,"low":11.96,"open":12.07,"volume":19872864},{"timestamp":1295361000,"date":"2011-01-18","index":3098,"close":12.39,"high":12.44,"low":12.23,"open":12.3,"volume":28438106},{"timestamp":1295447400,"date":"2011-01-19","index":3099,"close":12.25,"high":12.53,"low":12.15,"open":12.4,"volume":55426140}],"post":[{"timestamp":1295533800,"date":"2011-01-20","index":3100,"close":12.95,"high":13.04,"low":12.56,"open":12.66,"volume":66196786},{"timestamp":1295620200,"date":"2011-01-21","index":3101,"close":12.63,"high":13.01,"low":12.6,"open":12.94,"volume":35683481},{"timestamp":1295879400,"date":"2011-01-24","index":3102,"close":12.84,"high":12.87,"low":12.61,"open":12.62,"volume":30378110},{"timestamp":1295965800,"date":"2011-01-25","index":3103,"close":13.01,"high":13.02,"low":12.65,"open":12.73,"volume":35390045},{"timestamp":1296052200,"date":"2011-01-26","index":3104,"close":13.07,"high":13.11,"low":12.74,"open":12.94,"volume":31096375},{"timestamp":1296138600,"date":"2011-01-27","index":3105,"close":13.03,"high":13.13,"low":12.86,"open":13.05,"volume":19948421},{"timestamp":1296225000,"date":"2011-01-28","index":3106,"close":12.76,"high":13.13,"low":12.66,"open":12.98,"volume":30318948},{"timestamp":1296484200,"date":"2011-01-31","index":3107,"close":12.78,"high":12.84,"low":12.5,"open":12.74,"volume":24993857},{"timestamp":1296570600,"date":"2011-02-01","index":3108,"close":13.32,"high":13.38,"low":12.85,"open":12.88,"volume":34407806},{"timestamp":1296657000,"date":"2011-02-02","index":3109,"close":13.42,"high":13.52,"low":13.2,"open":13.26,"volume":30349836},{"timestamp":1296743400,"date":"2011-02-03","index":3110,"close":13.49,"high":13.64,"low":13.37,"open":13.38,"volume":29030681}]},{"date":"2010-10-20","estimated":0.37,"reported":0.4,"pre":[{"timestamp":1286371800,"date":"2010-10-06","index":3027,"close":10.29,"high":10.43,"low":10.21,"open":10.38,"volume":28247789},{"timestamp":1286458200,"date":"2010-10-07","index":3028,"close":10.42,"high":10.47,"low":10.29,"open":10.34,"volume":23731963},{"timestamp":1286544600,"date":"2010-10-08","index":3029,"close":10.36,"high":10.44,"low":10.23,"open":10.44,"volume":16913081},{"timestamp":1286803800,"date":"2010-10-11","index":3030,"close":10.22,"high":10.41,"low":10.19,"open":10.33,"volume":20996712},{"timestamp":1286890200,"date":"2010-10-12","index":3031,"close":10.29,"high":10.35,"low":10.13,"open":10.21,"volume":28933027},{"timestamp":1286976600,"date":"2010-10-13","index":3032,"close":10.47,"high":10.55,"low":10.29,"open":10.33,"volume":24066979},{"timestamp":1287063000,"date":"2010-10-14","index":3033,"close":10.64,"high":10.8,"low":10.52,"open":10.53,"volume":31913957},{"timestamp":1287149400,"date":"2010-10-15","index":3034,"close":10.81,"high":10.9,"low":10.73,"open":10.81,"volume":32847725},{"timestamp":1287408600,"date":"2010-10-18","index":3035,"close":10.82,"high":10.94,"low":10.71,"open":10.88,"volume":19326622},{"timestamp":1287495000,"date":"2010-10-19","index":3036,"close":10.74,"high":10.82,"low":10.58,"open":10.78,"volume":34246001},{"timestamp":1287581400,"date":"2010-10-20","index":3037,"close":10.8,"high":10.9,"low":10.73,"open":10.75,"volume":40215463}],"post":[{"timestamp":1287667800,"date":"2010-10-21","index":3038,"close":11.45,"high":11.97,"low":11.44,"open":11.56,"volume":126645314},{"timestamp":1287754200,"date":"2010-10-22","index":3039,"close":11.81,"high":11.82,"low":11.45,"open":11.47,"volume":45063454},{"timestamp":1288013400,"date":"2010-10-25","index":3040,"close":11.76,"high":11.82,"low":11.64,"open":11.65,"volume":43493630},{"timestamp":1288099800,"date":"2010-10-26","index":3041,"close":12.1,"high":12.3,"low":11.6,"open":11.61,"volume":63878047},{"timestamp":1288186200,"date":"2010-10-27","index":3042,"close":12.32,"high":12.35,"low":11.97,"open":12.02,"volume":57782419},{"timestamp":1288272600,"date":"2010-10-28","index":3043,"close":12.51,"high":12.54,"low":12.22,"open":12.37,"volume":45138060},{"timestamp":1288359000,"date":"2010-10-29","index":3044,"close":12.57,"high":12.58,"low":12.41,"open":12.44,"volume":32614164},{"timestamp":1288618200,"date":"2010-11-01","index":3045,"close":12.36,"high":12.6,"low":12.3,"open":12.4,"volume":33710450},{"timestamp":1288704600,"date":"2010-11-02","index":3046,"close":12.66,"high":12.75,"low":12.44,"open":12.44,"volume":42129569},{"timestamp":1288791000,"date":"2010-11-03","index":3047,"close":12.67,"high":12.69,"low":12.49,"open":12.61,"volume":37482113},{"timestamp":1288877400,"date":"2010-11-04","index":3048,"close":12.69,"high":12.82,"low":12.63,"open":12.77,"volume":36147276}]},{"date":"2010-07-21","estimated":0.38,"reported":0.4,"pre":[{"timestamp":1278509400,"date":"2010-07-07","index":2963,"close":8.34,"high":8.35,"low":8.06,"open":8.11,"volume":39326126},{"timestamp":1278595800,"date":"2010-07-08","index":2964,"close":8.37,"high":8.5,"low":8.27,"open":8.36,"volume":39107534},{"timestamp":1278682200,"date":"2010-07-09","index":2965,"close":8.54,"high":8.55,"low":8.3,"open":8.39,"volume":37884845},{"timestamp":1278941400,"date":"2010-07-12","index":2966,"close":8.51,"high":8.6,"low":8.44,"open":8.49,"volume":26193024},{"timestamp":1279027800,"date":"2010-07-13","index":2967,"close":8.84,"high":8.89,"low":8.61,"open":8.61,"volume":38047363},{"timestamp":1279114200,"date":"2010-07-14","index":2968,"close":8.88,"high":9.03,"low":8.71,"open":8.85,"volume":37201982},{"timestamp":1279200600,"date":"2010-07-15","index":2969,"close":8.85,"high":8.94,"low":8.7,"open":8.94,"volume":36449266},{"timestamp":1279287000,"date":"2010-07-16","index":2970,"close":8.46,"high":8.87,"low":8.44,"open":8.86,"volume":44357306},{"timestamp":1279546200,"date":"2010-07-19","index":2971,"close":8.59,"high":8.64,"low":8.47,"open":8.49,"volume":22989701},{"timestamp":1279632600,"date":"2010-07-20","index":2972,"close":8.75,"high":8.78,"low":8.38,"open":8.43,"volume":36816595},{"timestamp":1279719000,"date":"2010-07-21","index":2973,"close":8.49,"high":8.82,"low":8.43,"open":8.72,"volume":56822278}],"post":[{"timestamp":1279805400,"date":"2010-07-22","index":2974,"close":8.81,"high":9.07,"low":8.75,"open":8.88,"volume":59539946},{"timestamp":1279891800,"date":"2010-07-23","index":2975,"close":8.88,"high":8.88,"low":8.62,"open":8.77,"volume":30549658},{"timestamp":1280151000,"date":"2010-07-26","index":2976,"close":8.9,"high":8.9,"low":8.78,"open":8.83,"volume":18448452},{"timestamp":1280237400,"date":"2010-07-27","index":2977,"close":8.86,"high":8.97,"low":8.79,"open":8.96,"volume":21468586},{"timestamp":1280323800,"date":"2010-07-28","index":2978,"close":8.86,"high":8.88,"low":8.76,"open":8.81,"volume":21418690},{"timestamp":1280410200,"date":"2010-07-29","index":2979,"close":8.74,"high":8.92,"low":8.65,"open":8.85,"volume":28231632},{"timestamp":1280496600,"date":"2010-07-30","index":2980,"close":8.8,"high":8.9,"low":8.64,"open":8.69,"volume":24362554},{"timestamp":1280755800,"date":"2010-08-02","index":2981,"close":9.03,"high":9.08,"low":8.91,"open":8.96,"volume":24652663},{"timestamp":1280842200,"date":"2010-08-03","index":2982,"close":8.83,"high":9.05,"low":8.8,"open":9,"volume":29407277},{"timestamp":1280928600,"date":"2010-08-04","index":2983,"close":8.88,"high":8.93,"low":8.8,"open":8.85,"volume":29401812},{"timestamp":1281015000,"date":"2010-08-05","index":2984,"close":8.87,"high":8.88,"low":8.71,"open":8.84,"volume":18679637}]},{"date":"2010-04-21","estimated":0.41,"reported":0.42,"pre":[{"timestamp":1270647000,"date":"2010-04-07","index":2900,"close":11.3,"high":11.44,"low":11.22,"open":11.4,"volume":42066367},{"timestamp":1270733400,"date":"2010-04-08","index":2901,"close":11.14,"high":11.25,"low":11.01,"open":11.1,"volume":47572272},{"timestamp":1270819800,"date":"2010-04-09","index":2902,"close":11.17,"high":11.2,"low":11.06,"open":11.13,"volume":22662050},{"timestamp":1271079000,"date":"2010-04-12","index":2903,"close":11.21,"high":11.28,"low":11.16,"open":11.21,"volume":19034374},{"timestamp":1271165400,"date":"2010-04-13","index":2904,"close":11.21,"high":11.21,"low":11.05,"open":11.17,"volume":27536177},{"timestamp":1271251800,"date":"2010-04-14","index":2905,"close":11.38,"high":11.41,"low":11.24,"open":11.3,"volume":35021290},{"timestamp":1271338200,"date":"2010-04-15","index":2906,"close":11.36,"high":11.45,"low":11.33,"open":11.44,"volume":33489720},{"timestamp":1271424600,"date":"2010-04-16","index":2907,"close":11.08,"high":11.38,"low":11.04,"open":11.35,"volume":48457570},{"timestamp":1271683800,"date":"2010-04-19","index":2908,"close":11.08,"high":11.1,"low":10.84,"open":11.03,"volume":27368431},{"timestamp":1271770200,"date":"2010-04-20","index":2909,"close":11.11,"high":11.19,"low":11.04,"open":11.14,"volume":30383338},{"timestamp":1271856600,"date":"2010-04-21","index":2910,"close":11.06,"high":11.19,"low":10.9,"open":11.09,"volume":63975701}],"post":[{"timestamp":1271943000,"date":"2010-04-22","index":2911,"close":10.43,"high":10.44,"low":10.06,"open":10.29,"volume":134770284},{"timestamp":1272029400,"date":"2010-04-23","index":2912,"close":10.33,"high":10.45,"low":10.27,"open":10.42,"volume":61910957},{"timestamp":1272288600,"date":"2010-04-26","index":2913,"close":10.34,"high":10.43,"low":10.18,"open":10.28,"volume":52156051},{"timestamp":1272375000,"date":"2010-04-27","index":2914,"close":10,"high":10.31,"low":9.96,"open":10.27,"volume":62393998},{"timestamp":1272461400,"date":"2010-04-28","index":2915,"close":10.1,"high":10.12,"low":9.97,"open":10.06,"volume":39431858},{"timestamp":1272547800,"date":"2010-04-29","index":2916,"close":10.2,"high":10.23,"low":10,"open":10.1,"volume":39855974},{"timestamp":1272634200,"date":"2010-04-30","index":2917,"close":10.01,"high":10.25,"low":10,"open":10.16,"volume":36319774},{"timestamp":1272893400,"date":"2010-05-03","index":2918,"close":10.06,"high":10.14,"low":9.94,"open":9.95,"volume":25973957},{"timestamp":1272979800,"date":"2010-05-04","index":2919,"close":9.71,"high":9.79,"low":9.45,"open":9.77,"volume":88734096},{"timestamp":1273066200,"date":"2010-05-05","index":2920,"close":9.54,"high":9.79,"low":9.5,"open":9.71,"volume":61155151},{"timestamp":1273152600,"date":"2010-05-06","index":2921,"close":9.37,"high":9.74,"low":8.65,"open":9.51,"volume":71709343}]},{"date":"2010-01-20","estimated":0.4,"reported":0.44,"pre":[{"timestamp":1262701800,"date":"2010-01-05","index":2837,"close":9.95,"high":10.06,"low":9.89,"open":10.01,"volume":26683193},{"timestamp":1262788200,"date":"2010-01-06","index":2838,"close":9.89,"high":10.02,"low":9.87,"open":9.95,"volume":26368610},{"timestamp":1262874600,"date":"2010-01-07","index":2839,"close":9.78,"high":9.89,"low":9.75,"open":9.89,"volume":25220052},{"timestamp":1262961000,"date":"2010-01-08","index":2840,"close":9.89,"high":9.95,"low":9.72,"open":9.76,"volume":30484080},{"timestamp":1263220200,"date":"2010-01-11","index":2841,"close":9.87,"high":10,"low":9.79,"open":9.9,"volume":18331078},{"timestamp":1263306600,"date":"2010-01-12","index":2842,"close":9.76,"high":9.87,"low":9.66,"open":9.84,"volume":25572175},{"timestamp":1263393000,"date":"2010-01-13","index":2843,"close":9.93,"high":9.95,"low":9.73,"open":9.82,"volume":24620587},{"timestamp":1263479400,"date":"2010-01-14","index":2844,"close":9.63,"high":9.89,"low":9.62,"open":9.89,"volume":42094166},{"timestamp":1263565800,"date":"2010-01-15","index":2845,"close":9.46,"high":9.71,"low":9.31,"open":9.68,"volume":64256306},{"timestamp":1263911400,"date":"2010-01-19","index":2846,"close":9.79,"high":9.84,"low":9.38,"open":9.38,"volume":49852994},{"timestamp":1263997800,"date":"2010-01-20","index":2847,"close":9.36,"high":9.76,"low":9.34,"open":9.76,"volume":92230618}],"post":[{"timestamp":1264084200,"date":"2010-01-21","index":2848,"close":10.16,"high":10.34,"low":9.95,"open":10.06,"volume":155599726},{"timestamp":1264170600,"date":"2010-01-22","index":2849,"close":9.92,"high":10.18,"low":9.77,"open":10.1,"volume":57422930},{"timestamp":1264429800,"date":"2010-01-25","index":2850,"close":9.97,"high":10.05,"low":9.83,"open":9.98,"volume":43646170},{"timestamp":1264516200,"date":"2010-01-26","index":2851,"close":10.13,"high":10.25,"low":9.88,"open":9.9,"volume":54598342},{"timestamp":1264602600,"date":"2010-01-27","index":2852,"close":10.09,"high":10.21,"low":9.95,"open":10.02,"volume":49443134},{"timestamp":1264689000,"date":"2010-01-28","index":2853,"close":9.82,"high":10.13,"low":9.71,"open":10.1,"volume":48289349},{"timestamp":1264775400,"date":"2010-01-29","index":2854,"close":9.69,"high":10.1,"low":9.63,"open":9.87,"volume":53646991},{"timestamp":1265034600,"date":"2010-02-01","index":2855,"close":9.75,"high":9.84,"low":9.64,"open":9.64,"volume":26327506},{"timestamp":1265121000,"date":"2010-02-02","index":2856,"close":9.71,"high":9.82,"low":9.65,"open":9.7,"volume":28234958},{"timestamp":1265207400,"date":"2010-02-03","index":2857,"close":9.78,"high":9.81,"low":9.63,"open":9.67,"volume":34180661},{"timestamp":1265293800,"date":"2010-02-04","index":2858,"close":9.45,"high":9.8,"low":9.43,"open":9.66,"volume":46628050}]},{"date":"2009-10-21","estimated":0.37,"reported":0.38,"pre":[{"timestamp":1254922200,"date":"2009-10-07","index":2776,"close":10.25,"high":10.26,"low":9.97,"open":10.06,"volume":39071419},{"timestamp":1255008600,"date":"2009-10-08","index":2777,"close":10.44,"high":10.58,"low":10.33,"open":10.34,"volume":60218532},{"timestamp":1255095000,"date":"2009-10-09","index":2778,"close":10.28,"high":10.46,"low":10.22,"open":10.42,"volume":28327860},{"timestamp":1255354200,"date":"2009-10-12","index":2779,"close":10.43,"high":10.49,"low":10.33,"open":10.38,"volume":27511704},{"timestamp":1255440600,"date":"2009-10-13","index":2780,"close":10.6,"high":10.68,"low":10.49,"open":10.52,"volume":48664282},{"timestamp":1255527000,"date":"2009-10-14","index":2781,"close":10.71,"high":10.72,"low":10.53,"open":10.72,"volume":37067263},{"timestamp":1255613400,"date":"2009-10-15","index":2782,"close":10.48,"high":10.68,"low":10.46,"open":10.63,"volume":32784761},{"timestamp":1255699800,"date":"2009-10-16","index":2783,"close":10.31,"high":10.56,"low":10.24,"open":10.55,"volume":44433576},{"timestamp":1255959000,"date":"2009-10-19","index":2784,"close":10.59,"high":10.63,"low":10.27,"open":10.41,"volume":41054666},{"timestamp":1256045400,"date":"2009-10-20","index":2785,"close":10.55,"high":10.64,"low":10.4,"open":10.61,"volume":34886808},{"timestamp":1256131800,"date":"2009-10-21","index":2786,"close":10.53,"high":10.86,"low":10.49,"open":10.71,"volume":97286508}],"post":[{"timestamp":1256218200,"date":"2009-10-22","index":2787,"close":10.09,"high":10.28,"low":9.79,"open":10.12,"volume":125782351},{"timestamp":1256304600,"date":"2009-10-23","index":2788,"close":9.92,"high":10.27,"low":9.85,"open":10.19,"volume":59494327},{"timestamp":1256563800,"date":"2009-10-26","index":2789,"close":9.82,"high":10.02,"low":9.69,"open":9.87,"volume":43307827},{"timestamp":1256650200,"date":"2009-10-27","index":2790,"close":9.74,"high":9.96,"low":9.61,"open":9.74,"volume":38042374},{"timestamp":1256736600,"date":"2009-10-28","index":2791,"close":9.57,"high":9.93,"low":9.55,"open":9.64,"volume":46551067},{"timestamp":1256823000,"date":"2009-10-29","index":2792,"close":9.68,"high":9.8,"low":9.64,"open":9.68,"volume":29163499},{"timestamp":1256909400,"date":"2009-10-30","index":2793,"close":9.37,"high":9.72,"low":9.31,"open":9.7,"volume":44952494},{"timestamp":1257172200,"date":"2009-11-02","index":2794,"close":9.44,"high":9.58,"low":9.05,"open":9.28,"volume":51095880},{"timestamp":1257258600,"date":"2009-11-03","index":2795,"close":9.47,"high":9.51,"low":9.31,"open":9.37,"volume":33878196},{"timestamp":1257345000,"date":"2009-11-04","index":2796,"close":9.49,"high":9.63,"low":9.43,"open":9.47,"volume":28856995},{"timestamp":1257431400,"date":"2009-11-05","index":2797,"close":9.78,"high":9.85,"low":9.62,"open":9.67,"volume":29453134}]},{"date":"2009-07-22","estimated":0.36,"reported":0.37,"pre":[{"timestamp":1247059800,"date":"2009-07-08","index":2712,"close":6.74,"high":6.9,"low":6.68,"open":6.75,"volume":42324401},{"timestamp":1247146200,"date":"2009-07-09","index":2713,"close":6.77,"high":6.84,"low":6.64,"open":6.77,"volume":42248131},{"timestamp":1247232600,"date":"2009-07-10","index":2714,"close":6.86,"high":6.91,"low":6.74,"open":6.74,"volume":38868984},{"timestamp":1247491800,"date":"2009-07-13","index":2715,"close":7.05,"high":7.07,"low":6.78,"open":6.86,"volume":42295889},{"timestamp":1247578200,"date":"2009-07-14","index":2716,"close":7.19,"high":7.21,"low":7.01,"open":7.07,"volume":53740606},{"timestamp":1247664600,"date":"2009-07-15","index":2717,"close":7.5,"high":7.55,"low":7.21,"open":7.25,"volume":60581110},{"timestamp":1247751000,"date":"2009-07-16","index":2718,"close":7.82,"high":7.93,"low":7.41,"open":7.42,"volume":79991842},{"timestamp":1247837400,"date":"2009-07-17","index":2719,"close":7.81,"high":7.88,"low":7.71,"open":7.87,"volume":29496852},{"timestamp":1248096600,"date":"2009-07-20","index":2720,"close":7.93,"high":7.95,"low":7.74,"open":7.83,"volume":29328869},{"timestamp":1248183000,"date":"2009-07-21","index":2721,"close":7.97,"high":7.99,"low":7.8,"open":7.95,"volume":46220090},{"timestamp":1248269400,"date":"2009-07-22","index":2722,"close":8.19,"high":8.21,"low":7.87,"open":7.89,"volume":82395878}],"post":[{"timestamp":1248355800,"date":"2009-07-23","index":2723,"close":9.06,"high":9.08,"low":8.72,"open":8.85,"volume":138009722},{"timestamp":1248442200,"date":"2009-07-24","index":2724,"close":8.94,"high":9.02,"low":8.87,"open":8.94,"volume":45697846},{"timestamp":1248701400,"date":"2009-07-27","index":2725,"close":9.16,"high":9.24,"low":8.94,"open":8.99,"volume":44204292},{"timestamp":1248787800,"date":"2009-07-28","index":2726,"close":9.19,"high":9.26,"low":8.99,"open":9.01,"volume":45784807},{"timestamp":1248874200,"date":"2009-07-29","index":2727,"close":9.01,"high":9.28,"low":8.97,"open":9.09,"volume":34267147},{"timestamp":1248960600,"date":"2009-07-30","index":2728,"close":9.12,"high":9.28,"low":9.05,"open":9.12,"volume":39052649},{"timestamp":1249047000,"date":"2009-07-31","index":2729,"close":8.94,"high":9.12,"low":8.94,"open":9.12,"volume":42835716},{"timestamp":1249306200,"date":"2009-08-03","index":2730,"close":9.28,"high":9.35,"low":9.14,"open":9.34,"volume":60635282},{"timestamp":1249392600,"date":"2009-08-04","index":2731,"close":9.19,"high":9.28,"low":9.08,"open":9.2,"volume":37388974},{"timestamp":1249479000,"date":"2009-08-05","index":2732,"close":9.1,"high":9.23,"low":8.91,"open":9.14,"volume":49181774},{"timestamp":1249565400,"date":"2009-08-06","index":2733,"close":9.46,"high":9.52,"low":9,"open":9.03,"volume":62619955}]},{"date":"2009-04-22","estimated":0.33,"reported":0.39,"pre":[{"timestamp":1239111000,"date":"2009-04-07","index":2649,"close":5.72,"high":5.86,"low":5.7,"open":5.85,"volume":28040839},{"timestamp":1239197400,"date":"2009-04-08","index":2650,"close":5.87,"high":5.88,"low":5.66,"open":5.76,"volume":26412091},{"timestamp":1239283800,"date":"2009-04-09","index":2651,"close":6.32,"high":6.33,"low":6,"open":6.09,"volume":41263279},{"timestamp":1239629400,"date":"2009-04-13","index":2652,"close":6.16,"high":6.2,"low":6.05,"open":6.16,"volume":25849692},{"timestamp":1239715800,"date":"2009-04-14","index":2653,"close":6.05,"high":6.17,"low":5.98,"open":6.11,"volume":30270002},{"timestamp":1239802200,"date":"2009-04-15","index":2654,"close":6.03,"high":6.2,"low":5.99,"open":6.08,"volume":57637483},{"timestamp":1239888600,"date":"2009-04-16","index":2655,"close":6.06,"high":6.2,"low":5.91,"open":6.18,"volume":44320003},{"timestamp":1239975000,"date":"2009-04-17","index":2656,"close":6.06,"high":6.1,"low":5.81,"open":6.03,"volume":41464051},{"timestamp":1240234200,"date":"2009-04-20","index":2657,"close":5.92,"high":6.01,"low":5.8,"open":6.01,"volume":32248260},{"timestamp":1240320600,"date":"2009-04-21","index":2658,"close":6.01,"high":6.03,"low":5.75,"open":5.83,"volume":45853711},{"timestamp":1240407000,"date":"2009-04-22","index":2659,"close":6.22,"high":6.36,"low":5.92,"open":5.98,"volume":73124964}],"post":[{"timestamp":1240493400,"date":"2009-04-23","index":2660,"close":6.99,"high":7.09,"low":6.67,"open":6.75,"volume":143259970},{"timestamp":1240579800,"date":"2009-04-24","index":2661,"close":7.06,"high":7.13,"low":6.77,"open":6.99,"volume":76075006},{"timestamp":1240839000,"date":"2009-04-27","index":2662,"close":6.93,"high":7.01,"low":6.78,"open":6.82,"volume":45981302},{"timestamp":1240925400,"date":"2009-04-28","index":2663,"close":6.82,"high":6.97,"low":6.78,"open":6.8,"volume":50344826},{"timestamp":1241011800,"date":"2009-04-29","index":2664,"close":6.93,"high":7.07,"low":6.8,"open":6.84,"volume":47148156},{"timestamp":1241098200,"date":"2009-04-30","index":2665,"close":6.93,"high":7.18,"low":6.92,"open":7.03,"volume":44241358},{"timestamp":1241184600,"date":"2009-05-01","index":2666,"close":6.95,"high":7.02,"low":6.76,"open":6.79,"volume":33736111},{"timestamp":1241443800,"date":"2009-05-04","index":2667,"close":7.05,"high":7.09,"low":6.9,"open":6.96,"volume":29930234},{"timestamp":1241530200,"date":"2009-05-05","index":2668,"close":7.23,"high":7.27,"low":6.97,"open":6.99,"volume":47346077},{"timestamp":1241616600,"date":"2009-05-06","index":2669,"close":7.22,"high":7.42,"low":7.07,"open":7.29,"volume":49392763},{"timestamp":1241703000,"date":"2009-05-07","index":2670,"close":7.05,"high":7.4,"low":6.92,"open":7.34,"volume":47031494}]},{"date":"2009-01-21","estimated":0.39,"reported":0.41,"pre":[{"timestamp":1231252200,"date":"2009-01-06","index":2586,"close":6.39,"high":6.52,"low":6.2,"open":6.22,"volume":30629016},{"timestamp":1231338600,"date":"2009-01-07","index":2587,"close":6.14,"high":6.21,"low":6.05,"open":6.12,"volume":23087354},{"timestamp":1231425000,"date":"2009-01-08","index":2588,"close":6.17,"high":6.23,"low":6.01,"open":6.09,"volume":24447852},{"timestamp":1231511400,"date":"2009-01-09","index":2589,"close":5.97,"high":6.2,"low":5.92,"open":6.15,"volume":22111294},{"timestamp":1231770600,"date":"2009-01-12","index":2590,"close":5.9,"high":6.06,"low":5.86,"open":6.04,"volume":24921626},{"timestamp":1231857000,"date":"2009-01-13","index":2591,"close":5.95,"high":6.01,"low":5.83,"open":5.93,"volume":40279378},{"timestamp":1231943400,"date":"2009-01-14","index":2592,"close":5.44,"high":5.78,"low":5.38,"open":5.76,"volume":48435710},{"timestamp":1232029800,"date":"2009-01-15","index":2593,"close":5.66,"high":5.72,"low":5.4,"open":5.51,"volume":43979522},{"timestamp":1232116200,"date":"2009-01-16","index":2594,"close":5.58,"high":5.77,"low":5.43,"open":5.76,"volume":45996746},{"timestamp":1232461800,"date":"2009-01-20","index":2595,"close":5.28,"high":5.61,"low":5.27,"open":5.56,"volume":34458653},{"timestamp":1232548200,"date":"2009-01-21","index":2596,"close":5.59,"high":5.61,"low":5.35,"open":5.42,"volume":43087810}],"post":[{"timestamp":1232634600,"date":"2009-01-22","index":2597,"close":4.91,"high":5.04,"low":4.81,"open":5.04,"volume":103109609},{"timestamp":1232721000,"date":"2009-01-23","index":2598,"close":5.05,"high":5.11,"low":4.77,"open":4.81,"volume":47376014},{"timestamp":1232980200,"date":"2009-01-26","index":2599,"close":5,"high":5.13,"low":4.89,"open":5.05,"volume":27836978},{"timestamp":1233066600,"date":"2009-01-27","index":2600,"close":5.09,"high":5.13,"low":4.97,"open":5.02,"volume":27215892},{"timestamp":1233153000,"date":"2009-01-28","index":2601,"close":5.35,"high":5.45,"low":5.17,"open":5.22,"volume":32562367},{"timestamp":1233239400,"date":"2009-01-29","index":2602,"close":5.16,"high":5.37,"low":5.14,"open":5.28,"volume":30596465},{"timestamp":1233325800,"date":"2009-01-30","index":2603,"close":5.06,"high":5.22,"low":5.04,"open":5.22,"volume":29105287},{"timestamp":1233585000,"date":"2009-02-02","index":2604,"close":5.15,"high":5.21,"low":5.02,"open":5.04,"volume":25870601},{"timestamp":1233671400,"date":"2009-02-03","index":2605,"close":5.4,"high":5.44,"low":5.11,"open":5.16,"volume":39930818},{"timestamp":1233757800,"date":"2009-02-04","index":2606,"close":5.3,"high":5.5,"low":5.24,"open":5.43,"volume":28186013},{"timestamp":1233844200,"date":"2009-02-05","index":2607,"close":5.56,"high":5.59,"low":5.19,"open":5.25,"volume":35869997}]},{"date":"2008-10-15","estimated":0.41,"reported":0.46,"pre":[{"timestamp":1222867800,"date":"2008-10-01","index":2520,"close":8.78,"high":9.36,"low":8.73,"open":9.27,"volume":41177981},{"timestamp":1222954200,"date":"2008-10-02","index":2521,"close":8.06,"high":8.42,"low":7.97,"open":8.34,"volume":60477278},{"timestamp":1223040600,"date":"2008-10-03","index":2522,"close":7.97,"high":8.47,"low":7.97,"open":8.15,"volume":46623773},{"timestamp":1223299800,"date":"2008-10-06","index":2523,"close":7.53,"high":7.79,"low":7.03,"open":7.79,"volume":88688002},{"timestamp":1223386200,"date":"2008-10-07","index":2524,"close":6.94,"high":7.77,"low":6.94,"open":7.62,"volume":53122133},{"timestamp":1223472600,"date":"2008-10-08","index":2525,"close":7.16,"high":7.61,"low":6.74,"open":6.79,"volume":76022734},{"timestamp":1223559000,"date":"2008-10-09","index":2526,"close":6.72,"high":7.25,"low":6.54,"open":7.22,"volume":59635699},{"timestamp":1223645400,"date":"2008-10-10","index":2527,"close":7.04,"high":7.24,"low":6.31,"open":6.37,"volume":91729994},{"timestamp":1223904600,"date":"2008-10-13","index":2528,"close":7.62,"high":7.63,"low":7.04,"open":7.43,"volume":56432376},{"timestamp":1223991000,"date":"2008-10-14","index":2529,"close":7.47,"high":7.89,"low":7.4,"open":7.84,"volume":59708880},{"timestamp":1224077400,"date":"2008-10-15","index":2530,"close":6.45,"high":7.16,"low":6.32,"open":7.15,"volume":98327671}],"post":[{"timestamp":1224163800,"date":"2008-10-16","index":2531,"close":6.3,"high":6.3,"low":5.76,"open":6.16,"volume":116042890},{"timestamp":1224250200,"date":"2008-10-17","index":2532,"close":6.46,"high":7.59,"low":6,"open":6.13,"volume":58500446},{"timestamp":1224509400,"date":"2008-10-20","index":2533,"close":6.51,"high":6.63,"low":6.25,"open":6.46,"volume":35638812},{"timestamp":1224595800,"date":"2008-10-21","index":2534,"close":6.26,"high":6.51,"low":6.25,"open":6.4,"volume":30737837},{"timestamp":1224682200,"date":"2008-10-22","index":2535,"close":6.33,"high":6.38,"low":6.17,"open":6.24,"volume":47804645},{"timestamp":1224768600,"date":"2008-10-23","index":2536,"close":6.45,"high":6.48,"low":6.07,"open":6.26,"volume":62860406},{"timestamp":1224855000,"date":"2008-10-24","index":2537,"close":6.27,"high":6.49,"low":5.96,"open":5.99,"volume":61141133},{"timestamp":1225114200,"date":"2008-10-27","index":2538,"close":6.12,"high":6.47,"low":6.11,"open":6.18,"volume":40262983},{"timestamp":1225200600,"date":"2008-10-28","index":2539,"close":6.68,"high":6.7,"low":6.06,"open":6.35,"volume":49028998},{"timestamp":1225287000,"date":"2008-10-29","index":2540,"close":6.38,"high":6.77,"low":6.34,"open":6.68,"volume":38026930},{"timestamp":1225373400,"date":"2008-10-30","index":2541,"close":6.48,"high":6.7,"low":6.33,"open":6.62,"volume":38165926}]},{"date":"2008-07-16","estimated":0.41,"reported":0.43,"pre":[{"timestamp":1214919000,"date":"2008-07-01","index":2456,"close":11.68,"high":11.76,"low":11.35,"open":11.37,"volume":38132899},{"timestamp":1215005400,"date":"2008-07-02","index":2457,"close":11.41,"high":11.78,"low":11.38,"open":11.78,"volume":28753164},{"timestamp":1215091800,"date":"2008-07-03","index":2458,"close":11.28,"high":11.55,"low":11.26,"open":11.41,"volume":15611270},{"timestamp":1215437400,"date":"2008-07-07","index":2459,"close":11.33,"high":11.47,"low":11.04,"open":11.32,"volume":33406798},{"timestamp":1215523800,"date":"2008-07-08","index":2460,"close":12.06,"high":12.07,"low":11.24,"open":11.36,"volume":44823240},{"timestamp":1215610200,"date":"2008-07-09","index":2461,"close":11.76,"high":12.26,"low":11.76,"open":12.11,"volume":40913057},{"timestamp":1215696600,"date":"2008-07-10","index":2462,"close":11.86,"high":11.99,"low":11.57,"open":11.81,"volume":29244996},{"timestamp":1215783000,"date":"2008-07-11","index":2463,"close":11.79,"high":11.97,"low":11.46,"open":11.7,"volume":32295542},{"timestamp":1216042200,"date":"2008-07-14","index":2464,"close":11.57,"high":11.95,"low":11.43,"open":11.91,"volume":29564330},{"timestamp":1216128600,"date":"2008-07-15","index":2465,"close":11.32,"high":11.62,"low":10.92,"open":11.4,"volume":43966217},{"timestamp":1216215000,"date":"2008-07-16","index":2466,"close":11.83,"high":11.92,"low":11.25,"open":11.52,"volume":50827154}],"post":[{"timestamp":1216301400,"date":"2008-07-17","index":2467,"close":10.19,"high":10.47,"low":9.9,"open":10.26,"volume":189775159},{"timestamp":1216387800,"date":"2008-07-18","index":2468,"close":10.09,"high":10.21,"low":9.99,"open":10.13,"volume":54655128},{"timestamp":1216647000,"date":"2008-07-21","index":2469,"close":10.13,"high":10.19,"low":10.06,"open":10.11,"volume":39347035},{"timestamp":1216733400,"date":"2008-07-22","index":2470,"close":10.54,"high":10.57,"low":10,"open":10,"volume":44804945},{"timestamp":1216819800,"date":"2008-07-23","index":2471,"close":10.68,"high":11,"low":10.58,"open":10.72,"volume":31142470},{"timestamp":1216906200,"date":"2008-07-24","index":2472,"close":10.27,"high":10.69,"low":10.18,"open":10.61,"volume":40402692},{"timestamp":1216992600,"date":"2008-07-25","index":2473,"close":10.69,"high":10.7,"low":10.27,"open":10.27,"volume":45524635},{"timestamp":1217251800,"date":"2008-07-28","index":2474,"close":10.43,"high":10.72,"low":10.33,"open":10.68,"volume":26519724},{"timestamp":1217338200,"date":"2008-07-29","index":2475,"close":10.74,"high":10.98,"low":10.49,"open":10.49,"volume":37233346},{"timestamp":1217424600,"date":"2008-07-30","index":2476,"close":10.73,"high":10.96,"low":10.56,"open":10.74,"volume":27794686},{"timestamp":1217511000,"date":"2008-07-31","index":2477,"close":10.59,"high":10.86,"low":10.53,"open":10.56,"volume":28564272}]},{"date":"2008-04-16","estimated":0.39,"reported":0.42,"pre":[{"timestamp":1207143000,"date":"2008-04-02","index":2393,"close":13.37,"high":13.55,"low":13.13,"open":13.31,"volume":36186955},{"timestamp":1207229400,"date":"2008-04-03","index":2394,"close":13.35,"high":13.6,"low":13.28,"open":13.59,"volume":41920006},{"timestamp":1207315800,"date":"2008-04-04","index":2395,"close":13.86,"high":14.09,"low":13.37,"open":13.45,"volume":49773398},{"timestamp":1207575000,"date":"2008-04-07","index":2396,"close":13.65,"high":14.06,"low":13.62,"open":13.93,"volume":25637278},{"timestamp":1207661400,"date":"2008-04-08","index":2397,"close":13.41,"high":13.59,"low":13.19,"open":13.57,"volume":31280990},{"timestamp":1207747800,"date":"2008-04-09","index":2398,"close":13.29,"high":13.47,"low":13.17,"open":13.46,"volume":21846607},{"timestamp":1207834200,"date":"2008-04-10","index":2399,"close":13.45,"high":13.52,"low":13.24,"open":13.24,"volume":22810075},{"timestamp":1207920600,"date":"2008-04-11","index":2400,"close":12.99,"high":13.31,"low":12.92,"open":13.25,"volume":24632942},{"timestamp":1208179800,"date":"2008-04-14","index":2401,"close":13.2,"high":13.36,"low":13,"open":13.07,"volume":23748358},{"timestamp":1208266200,"date":"2008-04-15","index":2402,"close":13.29,"high":13.45,"low":13.16,"open":13.38,"volume":26190886},{"timestamp":1208352600,"date":"2008-04-16","index":2403,"close":13.52,"high":13.75,"low":13.29,"open":13.51,"volume":58167094}],"post":[{"timestamp":1208439000,"date":"2008-04-17","index":2404,"close":13.05,"high":13.22,"low":12.73,"open":13.15,"volume":60907810},{"timestamp":1208525400,"date":"2008-04-18","index":2405,"close":13.35,"high":13.51,"low":13.24,"open":13.45,"volume":43665178},{"timestamp":1208784600,"date":"2008-04-21","index":2406,"close":12.89,"high":13.25,"low":12.78,"open":13.11,"volume":36711576},{"timestamp":1208871000,"date":"2008-04-22","index":2407,"close":13,"high":13.09,"low":12.77,"open":12.8,"volume":29381378},{"timestamp":1208957400,"date":"2008-04-23","index":2408,"close":12.91,"high":13.01,"low":12.72,"open":13,"volume":27238464},{"timestamp":1209043800,"date":"2008-04-24","index":2409,"close":13.14,"high":13.35,"low":12.81,"open":12.93,"volume":34108193},{"timestamp":1209130200,"date":"2008-04-25","index":2410,"close":13.17,"high":13.24,"low":12.88,"open":13.13,"volume":26953344},{"timestamp":1209389400,"date":"2008-04-28","index":2411,"close":13.17,"high":13.38,"low":13.03,"open":13.16,"volume":21355250},{"timestamp":1209475800,"date":"2008-04-29","index":2412,"close":13.08,"high":13.19,"low":13.05,"open":13.12,"volume":16414121},{"timestamp":1209562200,"date":"2008-04-30","index":2413,"close":13.17,"high":13.47,"low":13.08,"open":13.17,"volume":48996446},{"timestamp":1209648600,"date":"2008-05-01","index":2414,"close":13.38,"high":13.39,"low":12.97,"open":12.98,"volume":27219218}]},{"date":"2008-01-23","estimated":0.41,"reported":0.45,"pre":[{"timestamp":1199802600,"date":"2008-01-08","index":2335,"close":12.63,"high":13.09,"low":12.63,"open":12.84,"volume":33702134},{"timestamp":1199889000,"date":"2008-01-09","index":2336,"close":12.57,"high":12.74,"low":12.21,"open":12.67,"volume":42864228},{"timestamp":1199975400,"date":"2008-01-10","index":2337,"close":12.78,"high":12.97,"low":12.31,"open":12.43,"volume":45606845},{"timestamp":1200061800,"date":"2008-01-11","index":2338,"close":12.49,"high":12.79,"low":12.32,"open":12.63,"volume":29344075},{"timestamp":1200321000,"date":"2008-01-14","index":2339,"close":12.3,"high":12.7,"low":12.21,"open":12.64,"volume":41139727},{"timestamp":1200407400,"date":"2008-01-15","index":2340,"close":11.76,"high":12.2,"low":11.72,"open":12.2,"volume":52006838},{"timestamp":1200493800,"date":"2008-01-16","index":2341,"close":11.82,"high":12.16,"low":11.65,"open":11.66,"volume":52113283},{"timestamp":1200580200,"date":"2008-01-17","index":2342,"close":11.84,"high":12.19,"low":11.79,"open":12.11,"volume":51693682},{"timestamp":1200666600,"date":"2008-01-18","index":2343,"close":11.92,"high":12.06,"low":11.55,"open":11.84,"volume":59257202},{"timestamp":1201012200,"date":"2008-01-22","index":2344,"close":11.46,"high":11.82,"low":10.95,"open":10.98,"volume":50254776},{"timestamp":1201098600,"date":"2008-01-23","index":2345,"close":12.18,"high":12.58,"low":10.99,"open":11.03,"volume":84443278}],"post":[{"timestamp":1201185000,"date":"2008-01-24","index":2346,"close":11.44,"high":11.55,"low":10.84,"open":11.18,"volume":126752710},{"timestamp":1201271400,"date":"2008-01-25","index":2347,"close":11.29,"high":11.62,"low":11.06,"open":11.52,"volume":66868481},{"timestamp":1201530600,"date":"2008-01-28","index":2348,"close":11.31,"high":11.46,"low":11.02,"open":11.12,"volume":39749530},{"timestamp":1201617000,"date":"2008-01-29","index":2349,"close":10.99,"high":11.29,"low":10.92,"open":11.24,"volume":57136860},{"timestamp":1201703400,"date":"2008-01-30","index":2350,"close":11.07,"high":11.36,"low":10.79,"open":10.8,"volume":57206239},{"timestamp":1201789800,"date":"2008-01-31","index":2351,"close":11.32,"high":11.47,"low":10.9,"open":10.94,"volume":53046101},{"timestamp":1201876200,"date":"2008-02-01","index":2352,"close":12.13,"high":12.21,"low":11.38,"open":11.64,"volume":61392751},{"timestamp":1202135400,"date":"2008-02-04","index":2353,"close":12.13,"high":12.28,"low":12.03,"open":12.07,"volume":45935683},{"timestamp":1202221800,"date":"2008-02-05","index":2354,"close":11.69,"high":11.99,"low":11.65,"open":11.91,"volume":42487870},{"timestamp":1202308200,"date":"2008-02-06","index":2355,"close":11.7,"high":12.02,"low":11.65,"open":11.8,"volume":39923215},{"timestamp":1202394600,"date":"2008-02-07","index":2356,"close":11.72,"high":11.99,"low":11.52,"open":11.52,"volume":40339490}]},{"date":"2007-10-17","estimated":0.33,"reported":0.41,"pre":[{"timestamp":1191418200,"date":"2007-10-03","index":2269,"close":16.55,"high":16.66,"low":16.22,"open":16.5,"volume":18246967},{"timestamp":1191504600,"date":"2007-10-04","index":2270,"close":16.48,"high":16.57,"low":16.25,"open":16.48,"volume":18404971},{"timestamp":1191591000,"date":"2007-10-05","index":2271,"close":16.31,"high":16.57,"low":16.13,"open":16.52,"volume":29593318},{"timestamp":1191850200,"date":"2007-10-08","index":2272,"close":16.06,"high":16.31,"low":15.88,"open":16.3,"volume":28162490},{"timestamp":1191936600,"date":"2007-10-09","index":2273,"close":16.46,"high":16.5,"low":16.07,"open":16.12,"volume":27872381},{"timestamp":1192023000,"date":"2007-10-10","index":2274,"close":16.57,"high":16.61,"low":16.42,"open":16.48,"volume":14048575},{"timestamp":1192109400,"date":"2007-10-11","index":2275,"close":16.45,"high":17.14,"low":16.3,"open":16.65,"volume":40830372},{"timestamp":1192195800,"date":"2007-10-12","index":2276,"close":16.79,"high":16.85,"low":16.49,"open":16.57,"volume":22251953},{"timestamp":1192455000,"date":"2007-10-15","index":2277,"close":16.41,"high":16.78,"low":16.2,"open":16.75,"volume":29628007},{"timestamp":1192541400,"date":"2007-10-16","index":2278,"close":16.25,"high":16.49,"low":16.1,"open":16.47,"volume":27278618},{"timestamp":1192627800,"date":"2007-10-17","index":2279,"close":17.09,"high":17.12,"low":16.36,"open":16.74,"volume":101650507}],"post":[{"timestamp":1192714200,"date":"2007-10-18","index":2280,"close":16.04,"high":16.33,"low":15.84,"open":16.09,"volume":120313274},{"timestamp":1192800600,"date":"2007-10-19","index":2281,"close":15.45,"high":16.03,"low":15.3,"open":16.01,"volume":62638488},{"timestamp":1193059800,"date":"2007-10-22","index":2282,"close":15.28,"high":15.37,"low":15.03,"open":15.25,"volume":42963782},{"timestamp":1193146200,"date":"2007-10-23","index":2283,"close":15.13,"high":15.47,"low":15.07,"open":15.42,"volume":45508241},{"timestamp":1193232600,"date":"2007-10-24","index":2284,"close":15.07,"high":15.2,"low":14.73,"open":15.16,"volume":40193129},{"timestamp":1193319000,"date":"2007-10-25","index":2285,"close":14.84,"high":15.21,"low":14.77,"open":15.03,"volume":31197118},{"timestamp":1193405400,"date":"2007-10-26","index":2286,"close":15.42,"high":15.51,"low":15.02,"open":15.08,"volume":43811777},{"timestamp":1193664600,"date":"2007-10-29","index":2287,"close":15.43,"high":15.56,"low":15.27,"open":15.52,"volume":36547394},{"timestamp":1193751000,"date":"2007-10-30","index":2288,"close":15.37,"high":15.47,"low":15.25,"open":15.36,"volume":21869417},{"timestamp":1193837400,"date":"2007-10-31","index":2289,"close":15.19,"high":15.47,"low":14.87,"open":15.37,"volume":53305085},{"timestamp":1193923800,"date":"2007-11-01","index":2290,"close":14.73,"high":15.14,"low":14.69,"open":15.1,"volume":40005425}]},{"date":"2007-07-18","estimated":0.32,"reported":0.34,"pre":[{"timestamp":1183469400,"date":"2007-07-03","index":2205,"close":13.53,"high":13.7,"low":13.49,"open":13.65,"volume":12588998},{"timestamp":1183642200,"date":"2007-07-05","index":2206,"close":13.58,"high":13.59,"low":13.41,"open":13.59,"volume":16181986},{"timestamp":1183728600,"date":"2007-07-06","index":2207,"close":14.05,"high":14.28,"low":13.54,"open":13.59,"volume":39727195},{"timestamp":1183987800,"date":"2007-07-09","index":2208,"close":14.15,"high":14.2,"low":13.97,"open":14.07,"volume":33957554},{"timestamp":1184074200,"date":"2007-07-10","index":2209,"close":13.85,"high":14.12,"low":13.84,"open":14.06,"volume":23362258},{"timestamp":1184160600,"date":"2007-07-11","index":2210,"close":14.14,"high":14.15,"low":13.74,"open":13.8,"volume":35484610},{"timestamp":1184247000,"date":"2007-07-12","index":2211,"close":14.41,"high":14.42,"low":14.04,"open":14.18,"volume":44701826},{"timestamp":1184333400,"date":"2007-07-13","index":2212,"close":14.29,"high":14.41,"low":14.1,"open":14.41,"volume":34219627},{"timestamp":1184592600,"date":"2007-07-16","index":2213,"close":14.47,"high":14.56,"low":14.15,"open":14.24,"volume":36494647},{"timestamp":1184679000,"date":"2007-07-17","index":2214,"close":14.41,"high":14.51,"low":14.4,"open":14.5,"volume":24115687},{"timestamp":1184765400,"date":"2007-07-18","index":2215,"close":14.33,"high":14.51,"low":14.25,"open":14.41,"volume":69603494}],"post":[{"timestamp":1184851800,"date":"2007-07-19","index":2216,"close":14.1,"high":14.18,"low":13.78,"open":14.16,"volume":89015890},{"timestamp":1184938200,"date":"2007-07-20","index":2217,"close":14.11,"high":14.18,"low":13.99,"open":14.07,"volume":61522481},{"timestamp":1185197400,"date":"2007-07-23","index":2218,"close":13.93,"high":14.16,"low":13.86,"open":14.07,"volume":41384218},{"timestamp":1185283800,"date":"2007-07-24","index":2219,"close":13.91,"high":14.17,"low":13.78,"open":13.78,"volume":59751410},{"timestamp":1185370200,"date":"2007-07-25","index":2220,"close":14.12,"high":14.26,"low":13.98,"open":13.99,"volume":43293096},{"timestamp":1185456600,"date":"2007-07-26","index":2221,"close":13.9,"high":14.05,"low":13.66,"open":13.89,"volume":76324248},{"timestamp":1185543000,"date":"2007-07-27","index":2222,"close":13.71,"high":14.08,"low":13.7,"open":13.91,"volume":38153333},{"timestamp":1185802200,"date":"2007-07-30","index":2223,"close":13.72,"high":13.81,"low":13.48,"open":13.68,"volume":29107901},{"timestamp":1185888600,"date":"2007-07-31","index":2224,"close":13.64,"high":14,"low":13.64,"open":13.81,"volume":40073854},{"timestamp":1185975000,"date":"2007-08-01","index":2225,"close":13.8,"high":13.83,"low":13.49,"open":13.56,"volume":39104921},{"timestamp":1186061400,"date":"2007-08-02","index":2226,"close":13.91,"high":13.98,"low":13.68,"open":13.75,"volume":27011318}]},{"date":"2007-04-18","estimated":0.3,"reported":0.33,"pre":[{"timestamp":1175607000,"date":"2007-04-03","index":2142,"close":14.23,"high":14.42,"low":13.99,"open":14.04,"volume":38016238},{"timestamp":1175693400,"date":"2007-04-04","index":2143,"close":14.19,"high":14.35,"low":14.15,"open":14.29,"volume":27284083},{"timestamp":1175779800,"date":"2007-04-05","index":2144,"close":14.19,"high":14.41,"low":14.12,"open":14.39,"volume":28696140},{"timestamp":1176125400,"date":"2007-04-09","index":2145,"close":14.2,"high":14.27,"low":14.14,"open":14.2,"volume":37123812},{"timestamp":1176211800,"date":"2007-04-10","index":2146,"close":14.31,"high":14.34,"low":14.16,"open":14.18,"volume":20444054},{"timestamp":1176298200,"date":"2007-04-11","index":2147,"close":14.15,"high":14.34,"low":14.08,"open":14.3,"volume":25562671},{"timestamp":1176384600,"date":"2007-04-12","index":2148,"close":14.33,"high":14.34,"low":14.13,"open":14.18,"volume":27878558},{"timestamp":1176471000,"date":"2007-04-13","index":2149,"close":14.64,"high":14.68,"low":14.37,"open":14.38,"volume":42291612},{"timestamp":1176730200,"date":"2007-04-16","index":2150,"close":14.77,"high":14.9,"low":14.59,"open":14.73,"volume":37353809},{"timestamp":1176816600,"date":"2007-04-17","index":2151,"close":14.81,"high":14.88,"low":14.68,"open":14.84,"volume":25848742},{"timestamp":1176903000,"date":"2007-04-18","index":2152,"close":14.5,"high":14.73,"low":14.41,"open":14.73,"volume":84319963}],"post":[{"timestamp":1176989400,"date":"2007-04-19","index":2153,"close":13.97,"high":14.73,"low":13.87,"open":14.67,"volume":124999934},{"timestamp":1177075800,"date":"2007-04-20","index":2154,"close":14.11,"high":14.2,"low":13.99,"open":14.2,"volume":57981053},{"timestamp":1177335000,"date":"2007-04-23","index":2155,"close":14.11,"high":14.28,"low":14.02,"open":14.05,"volume":34936942},{"timestamp":1177421400,"date":"2007-04-24","index":2156,"close":14.21,"high":14.25,"low":13.94,"open":14.03,"volume":32010185},{"timestamp":1177507800,"date":"2007-04-25","index":2157,"close":14.21,"high":14.37,"low":14.16,"open":14.32,"volume":37671718},{"timestamp":1177594200,"date":"2007-04-26","index":2158,"close":14.4,"high":14.49,"low":14.2,"open":14.25,"volume":27817970},{"timestamp":1177680600,"date":"2007-04-27","index":2159,"close":14.38,"high":14.55,"low":14.24,"open":14.26,"volume":31399078},{"timestamp":1177939800,"date":"2007-04-30","index":2160,"close":14.28,"high":14.51,"low":14.26,"open":14.49,"volume":32223550},{"timestamp":1178026200,"date":"2007-05-01","index":2161,"close":14.08,"high":14.34,"low":13.88,"open":14.34,"volume":35246534},{"timestamp":1178112600,"date":"2007-05-02","index":2162,"close":14.19,"high":14.26,"low":14.09,"open":14.17,"volume":19900426},{"timestamp":1178199000,"date":"2007-05-03","index":2163,"close":14.57,"high":14.63,"low":14.16,"open":14.23,"volume":42346973}]},{"date":"2007-01-24","estimated":0.28,"reported":0.31,"pre":[{"timestamp":1168353000,"date":"2007-01-09","index":2084,"close":12.52,"high":12.61,"low":12.38,"open":12.54,"volume":38138364},{"timestamp":1168439400,"date":"2007-01-10","index":2085,"close":12.33,"high":12.51,"low":12.28,"open":12.42,"volume":55949810},{"timestamp":1168525800,"date":"2007-01-11","index":2086,"close":12.72,"high":12.84,"low":12.46,"open":12.5,"volume":53479958},{"timestamp":1168612200,"date":"2007-01-12","index":2087,"close":12.63,"high":12.81,"low":12.6,"open":12.72,"volume":39613385},{"timestamp":1168957800,"date":"2007-01-16","index":2088,"close":12.64,"high":12.7,"low":12.6,"open":12.66,"volume":30471487},{"timestamp":1169044200,"date":"2007-01-17","index":2089,"close":12.61,"high":12.83,"low":12.6,"open":12.62,"volume":43604352},{"timestamp":1169130600,"date":"2007-01-18","index":2090,"close":12.42,"high":12.78,"low":12.37,"open":12.6,"volume":43153387},{"timestamp":1169217000,"date":"2007-01-19","index":2091,"close":12.48,"high":12.62,"low":12.35,"open":12.37,"volume":59332759},{"timestamp":1169476200,"date":"2007-01-22","index":2092,"close":12.34,"high":12.63,"low":12.23,"open":12.58,"volume":46486440},{"timestamp":1169562600,"date":"2007-01-23","index":2093,"close":12.05,"high":12.39,"low":12.04,"open":12.3,"volume":48467549},{"timestamp":1169649000,"date":"2007-01-24","index":2094,"close":12.63,"high":12.69,"low":12.08,"open":12.14,"volume":126184608}],"post":[{"timestamp":1169735400,"date":"2007-01-25","index":2095,"close":13.66,"high":14.23,"low":13.47,"open":14.14,"volume":224064403},{"timestamp":1169821800,"date":"2007-01-26","index":2096,"close":13.32,"high":13.68,"low":13.28,"open":13.62,"volume":74767968},{"timestamp":1170081000,"date":"2007-01-29","index":2097,"close":13.47,"high":13.57,"low":13.22,"open":13.26,"volume":70594524},{"timestamp":1170167400,"date":"2007-01-30","index":2098,"close":13.51,"high":13.66,"low":13.43,"open":13.45,"volume":40133016},{"timestamp":1170253800,"date":"2007-01-31","index":2099,"close":13.63,"high":13.76,"low":13.3,"open":13.5,"volume":52341617},{"timestamp":1170340200,"date":"2007-02-01","index":2100,"close":13.53,"high":13.83,"low":13.52,"open":13.68,"volume":45939722},{"timestamp":1170426600,"date":"2007-02-02","index":2101,"close":13.64,"high":13.76,"low":13.48,"open":13.55,"volume":40150361},{"timestamp":1170685800,"date":"2007-02-05","index":2102,"close":13.57,"high":13.78,"low":13.53,"open":13.59,"volume":27701071},{"timestamp":1170772200,"date":"2007-02-06","index":2103,"close":13.83,"high":13.89,"low":13.54,"open":13.64,"volume":42209640},{"timestamp":1170858600,"date":"2007-02-07","index":2104,"close":14.04,"high":14.11,"low":13.68,"open":13.68,"volume":51752369},{"timestamp":1170945000,"date":"2007-02-08","index":2105,"close":14.13,"high":14.18,"low":13.86,"open":14.06,"volume":36361829}]},{"date":"2006-10-18","estimated":0.24,"reported":0.26,"pre":[{"timestamp":1159968600,"date":"2006-10-04","index":2019,"close":12.58,"high":12.61,"low":11.93,"open":11.96,"volume":72995947},{"timestamp":1160055000,"date":"2006-10-05","index":2020,"close":12.82,"high":12.87,"low":12.56,"open":12.63,"volume":48864816},{"timestamp":1160141400,"date":"2006-10-06","index":2021,"close":12.37,"high":12.73,"low":12.36,"open":12.69,"volume":40693039},{"timestamp":1160400600,"date":"2006-10-09","index":2022,"close":12.41,"high":12.61,"low":12.35,"open":12.42,"volume":24408173},{"timestamp":1160487000,"date":"2006-10-10","index":2023,"close":12.45,"high":12.5,"low":12.24,"open":12.5,"volume":28401041},{"timestamp":1160573400,"date":"2006-10-11","index":2024,"close":12.25,"high":12.46,"low":12.09,"open":12.46,"volume":20997187},{"timestamp":1160659800,"date":"2006-10-12","index":2025,"close":12.49,"high":12.52,"low":12.18,"open":12.3,"volume":23314738},{"timestamp":1160746200,"date":"2006-10-13","index":2026,"close":12.52,"high":12.65,"low":12.37,"open":12.52,"volume":23932260},{"timestamp":1161005400,"date":"2006-10-16","index":2027,"close":12.27,"high":12.55,"low":12.25,"open":12.5,"volume":32088355},{"timestamp":1161091800,"date":"2006-10-17","index":2028,"close":12.11,"high":12.26,"low":11.99,"open":12.18,"volume":44305272},{"timestamp":1161178200,"date":"2006-10-18","index":2029,"close":11.99,"high":12.35,"low":11.91,"open":12.26,"volume":58845679}],"post":[{"timestamp":1161264600,"date":"2006-10-19","index":2030,"close":12.83,"high":12.9,"low":12.22,"open":12.26,"volume":83705530},{"timestamp":1161351000,"date":"2006-10-20","index":2031,"close":12.83,"high":13.02,"low":12.63,"open":12.87,"volume":37227881},{"timestamp":1161610200,"date":"2006-10-23","index":2032,"close":13.36,"high":13.45,"low":12.69,"open":12.71,"volume":55313280},{"timestamp":1161696600,"date":"2006-10-24","index":2033,"close":13.17,"high":13.64,"low":13.11,"open":13.36,"volume":43151724},{"timestamp":1161783000,"date":"2006-10-25","index":2034,"close":13.5,"high":13.55,"low":13.19,"open":13.19,"volume":35831030},{"timestamp":1161869400,"date":"2006-10-26","index":2035,"close":13.8,"high":13.91,"low":13.46,"open":13.51,"volume":36911398},{"timestamp":1161955800,"date":"2006-10-27","index":2036,"close":13.5,"high":14.04,"low":13.4,"open":13.75,"volume":33863465},{"timestamp":1162218600,"date":"2006-10-30","index":2037,"close":13.57,"high":13.88,"low":13.48,"open":13.52,"volume":33834240},{"timestamp":1162305000,"date":"2006-10-31","index":2038,"close":13.52,"high":13.64,"low":13.28,"open":13.62,"volume":27190231},{"timestamp":1162391400,"date":"2006-11-01","index":2039,"close":13.23,"high":13.73,"low":13.14,"open":13.55,"volume":29757024},{"timestamp":1162477800,"date":"2006-11-02","index":2040,"close":13.7,"high":13.72,"low":13.12,"open":13.16,"volume":37427465}]},{"date":"2006-07-19","estimated":0.24,"reported":0.24,"pre":[{"timestamp":1152106200,"date":"2006-07-05","index":1955,"close":11.94,"high":12.26,"low":11.93,"open":12.24,"volume":30958092},{"timestamp":1152192600,"date":"2006-07-06","index":1956,"close":11.3,"high":11.97,"low":11.29,"open":11.95,"volume":101202156},{"timestamp":1152279000,"date":"2006-07-07","index":1957,"close":11.2,"high":11.49,"low":11.18,"open":11.25,"volume":62849714},{"timestamp":1152538200,"date":"2006-07-10","index":1958,"close":11.36,"high":11.38,"low":11.21,"open":11.33,"volume":38266193},{"timestamp":1152624600,"date":"2006-07-11","index":1959,"close":11.7,"high":11.76,"low":11.25,"open":11.38,"volume":57318624},{"timestamp":1152711000,"date":"2006-07-12","index":1960,"close":11.46,"high":11.77,"low":11.33,"open":11.62,"volume":41127372},{"timestamp":1152797400,"date":"2006-07-13","index":1961,"close":11.19,"high":11.49,"low":11.18,"open":11.36,"volume":33604006},{"timestamp":1152883800,"date":"2006-07-14","index":1962,"close":10.77,"high":11.24,"low":10.73,"open":11.19,"volume":60015384},{"timestamp":1153143000,"date":"2006-07-17","index":1963,"close":11.18,"high":11.22,"low":10.73,"open":10.76,"volume":46180411},{"timestamp":1153229400,"date":"2006-07-18","index":1964,"close":11.19,"high":11.36,"low":10.84,"open":11.14,"volume":39025800},{"timestamp":1153315800,"date":"2006-07-19","index":1965,"close":10.91,"high":11.27,"low":10.77,"open":10.96,"volume":87950966}],"post":[{"timestamp":1153402200,"date":"2006-07-20","index":1966,"close":10.38,"high":11.46,"low":10.37,"open":11.44,"volume":100084248},{"timestamp":1153488600,"date":"2006-07-21","index":1967,"close":10.3,"high":10.45,"low":10.24,"open":10.32,"volume":50489525},{"timestamp":1153747800,"date":"2006-07-24","index":1968,"close":10.58,"high":10.62,"low":10.12,"open":10.4,"volume":52569238},{"timestamp":1153834200,"date":"2006-07-25","index":1969,"close":10.38,"high":10.77,"low":10.31,"open":10.74,"volume":45037318},{"timestamp":1153920600,"date":"2006-07-26","index":1970,"close":10.28,"high":10.35,"low":10.11,"open":10.31,"volume":47538533},{"timestamp":1154007000,"date":"2006-07-27","index":1971,"close":9.97,"high":10.45,"low":9.96,"open":10.32,"volume":46324397},{"timestamp":1154093400,"date":"2006-07-28","index":1972,"close":10.28,"high":10.3,"low":9.85,"open":10.02,"volume":53134488},{"timestamp":1154352600,"date":"2006-07-31","index":1973,"close":10.13,"high":10.27,"low":9.96,"open":10.19,"volume":51436361},{"timestamp":1154439000,"date":"2006-08-01","index":1974,"close":9.95,"high":10.08,"low":9.89,"open":10,"volume":30443926},{"timestamp":1154525400,"date":"2006-08-02","index":1975,"close":9.68,"high":10.01,"low":9.62,"open":9.98,"volume":59861894},{"timestamp":1154611800,"date":"2006-08-03","index":1976,"close":10.13,"high":10.24,"low":9.61,"open":9.63,"volume":53625132}]},{"date":"2006-04-19","estimated":0.24,"reported":0.24,"pre":[{"timestamp":1144157400,"date":"2006-04-04","index":1892,"close":16.58,"high":16.65,"low":16.37,"open":16.42,"volume":18589111},{"timestamp":1144243800,"date":"2006-04-05","index":1893,"close":16.22,"high":16.62,"low":16.15,"open":16.55,"volume":38290428},{"timestamp":1144330200,"date":"2006-04-06","index":1894,"close":16.33,"high":16.59,"low":16.13,"open":16.22,"volume":25034724},{"timestamp":1144416600,"date":"2006-04-07","index":1895,"close":16.1,"high":16.44,"low":16.03,"open":16.43,"volume":26585302},{"timestamp":1144675800,"date":"2006-04-10","index":1896,"close":16.03,"high":16.19,"low":15.86,"open":16.12,"volume":20593742},{"timestamp":1144762200,"date":"2006-04-11","index":1897,"close":16.13,"high":16.25,"low":15.99,"open":16.12,"volume":21589524},{"timestamp":1144848600,"date":"2006-04-12","index":1898,"close":16.19,"high":16.3,"low":16.08,"open":16.09,"volume":13355258},{"timestamp":1144935000,"date":"2006-04-13","index":1899,"close":16.24,"high":16.37,"low":16.12,"open":16.22,"volume":17850413},{"timestamp":1145280600,"date":"2006-04-17","index":1900,"close":16.01,"high":16.37,"low":15.83,"open":16.17,"volume":16845840},{"timestamp":1145367000,"date":"2006-04-18","index":1901,"close":16.36,"high":16.41,"low":15.95,"open":16.08,"volume":23665198},{"timestamp":1145453400,"date":"2006-04-19","index":1902,"close":16.98,"high":17.18,"low":16.67,"open":16.7,"volume":62456962}],"post":[{"timestamp":1145539800,"date":"2006-04-20","index":1903,"close":15.48,"high":16.41,"low":15.44,"open":15.93,"volume":112863089},{"timestamp":1145626200,"date":"2006-04-21","index":1904,"close":14.77,"high":15.62,"low":14.67,"open":15.61,"volume":136207289},{"timestamp":1145885400,"date":"2006-04-24","index":1905,"close":14.7,"high":14.78,"low":14.61,"open":14.64,"volume":56314526},{"timestamp":1145971800,"date":"2006-04-25","index":1906,"close":14.52,"high":14.81,"low":14.39,"open":14.78,"volume":51161695},{"timestamp":1146058200,"date":"2006-04-26","index":1907,"close":14.4,"high":14.6,"low":14.34,"open":14.54,"volume":54117202},{"timestamp":1146144600,"date":"2006-04-27","index":1908,"close":14.62,"high":14.66,"low":14.14,"open":14.32,"volume":60799702},{"timestamp":1146231000,"date":"2006-04-28","index":1909,"close":14.48,"high":14.79,"low":14.47,"open":14.62,"volume":35666374},{"timestamp":1146490200,"date":"2006-05-01","index":1910,"close":14.44,"high":14.62,"low":14.34,"open":14.53,"volume":32514134},{"timestamp":1146576600,"date":"2006-05-02","index":1911,"close":14.62,"high":14.65,"low":14.48,"open":14.52,"volume":25794094},{"timestamp":1146663000,"date":"2006-05-03","index":1912,"close":14.38,"high":14.73,"low":14.23,"open":14.6,"volume":29482596},{"timestamp":1146749400,"date":"2006-05-04","index":1913,"close":14.36,"high":14.63,"low":14.28,"open":14.34,"volume":45622289}]},{"date":"2006-01-18","estimated":0.22,"reported":0.24,"pre":[{"timestamp":1136298600,"date":"2006-01-03","index":1829,"close":18.71,"high":18.83,"low":17.89,"open":18.4,"volume":36118526},{"timestamp":1136385000,"date":"2006-01-04","index":1830,"close":18.73,"high":18.9,"low":18.48,"open":18.82,"volume":30411850},{"timestamp":1136471400,"date":"2006-01-05","index":1831,"close":19.31,"high":19.36,"low":18.82,"open":18.82,"volume":35591530},{"timestamp":1136557800,"date":"2006-01-06","index":1832,"close":19.63,"high":19.75,"low":19.35,"open":19.51,"volume":36684014},{"timestamp":1136817000,"date":"2006-01-09","index":1833,"close":19.61,"high":19.72,"low":19.37,"open":19.59,"volume":24833714},{"timestamp":1136903400,"date":"2006-01-10","index":1834,"close":19.41,"high":19.54,"low":19.2,"open":19.44,"volume":23295492},{"timestamp":1136989800,"date":"2006-01-11","index":1835,"close":19.1,"high":19.31,"low":18.99,"open":19.29,"volume":22923648},{"timestamp":1137076200,"date":"2006-01-12","index":1836,"close":18.87,"high":19.17,"low":18.74,"open":19.02,"volume":21292762},{"timestamp":1137162600,"date":"2006-01-13","index":1837,"close":19.35,"high":19.35,"low":18.94,"open":18.94,"volume":23435914},{"timestamp":1137508200,"date":"2006-01-17","index":1838,"close":19.11,"high":19.42,"low":18.96,"open":19.27,"volume":25724952},{"timestamp":1137594600,"date":"2006-01-18","index":1839,"close":18.7,"high":19.22,"low":18.67,"open":18.69,"volume":63631418}],"post":[{"timestamp":1137681000,"date":"2006-01-19","index":1840,"close":19.68,"high":20.14,"low":19.12,"open":19.21,"volume":110318868},{"timestamp":1137767400,"date":"2006-01-20","index":1841,"close":18.93,"high":19.76,"low":18.82,"open":19.68,"volume":64087373},{"timestamp":1138026600,"date":"2006-01-23","index":1842,"close":18.39,"high":19.05,"low":18.29,"open":18.96,"volume":42763961},{"timestamp":1138113000,"date":"2006-01-24","index":1843,"close":18.63,"high":18.79,"low":18.43,"open":18.48,"volume":26810784},{"timestamp":1138199400,"date":"2006-01-25","index":1844,"close":18.29,"high":18.83,"low":18.21,"open":18.75,"volume":28738908},{"timestamp":1138285800,"date":"2006-01-26","index":1845,"close":18.54,"high":18.62,"low":18.31,"open":18.57,"volume":24650050},{"timestamp":1138372200,"date":"2006-01-27","index":1846,"close":18.55,"high":18.79,"low":18.4,"open":18.45,"volume":22129114},{"timestamp":1138631400,"date":"2006-01-30","index":1847,"close":18.14,"high":18.62,"low":18.03,"open":18.31,"volume":28348531},{"timestamp":1138717800,"date":"2006-01-31","index":1848,"close":18.14,"high":18.23,"low":17.82,"open":18.1,"volume":33273266},{"timestamp":1138804200,"date":"2006-02-01","index":1849,"close":18.04,"high":18.14,"low":17.86,"open":17.89,"volume":28340453},{"timestamp":1138890600,"date":"2006-02-02","index":1850,"close":17.5,"high":18.03,"low":17.45,"open":18.03,"volume":36088589}]},{"date":"2005-10-19","estimated":0.2,"reported":0.2,"pre":[{"timestamp":1128519000,"date":"2005-10-05","index":1768,"close":16.91,"high":17.29,"low":16.84,"open":16.91,"volume":41154696},{"timestamp":1128605400,"date":"2005-10-06","index":1769,"close":16.6,"high":17,"low":16.45,"open":16.94,"volume":39788021},{"timestamp":1128691800,"date":"2005-10-07","index":1770,"close":16.79,"high":17,"low":16.65,"open":16.71,"volume":25822368},{"timestamp":1128951000,"date":"2005-10-10","index":1771,"close":17.03,"high":17.26,"low":16.77,"open":16.84,"volume":29877012},{"timestamp":1129037400,"date":"2005-10-11","index":1772,"close":17.03,"high":17.23,"low":16.76,"open":17.07,"volume":32993374},{"timestamp":1129123800,"date":"2005-10-12","index":1773,"close":16.59,"high":17.09,"low":16.57,"open":17.06,"volume":34182324},{"timestamp":1129210200,"date":"2005-10-13","index":1774,"close":16.68,"high":16.83,"low":16.34,"open":16.48,"volume":31477723},{"timestamp":1129296600,"date":"2005-10-14","index":1775,"close":16.71,"high":16.83,"low":16.3,"open":16.8,"volume":29451470},{"timestamp":1129555800,"date":"2005-10-17","index":1776,"close":17.19,"high":17.19,"low":16.61,"open":16.7,"volume":31698691},{"timestamp":1129642200,"date":"2005-10-18","index":1777,"close":17.01,"high":17.45,"low":16.97,"open":17.24,"volume":33402046},{"timestamp":1129728600,"date":"2005-10-19","index":1778,"close":17.68,"high":17.71,"low":16.92,"open":17.01,"volume":74742545}],"post":[{"timestamp":1129815000,"date":"2005-10-20","index":1779,"close":16.48,"high":17.39,"low":16.36,"open":17.12,"volume":101581603},{"timestamp":1129901400,"date":"2005-10-21","index":1780,"close":16.54,"high":16.86,"low":16.52,"open":16.81,"volume":48823711},{"timestamp":1130160600,"date":"2005-10-24","index":1781,"close":16.59,"high":16.62,"low":16.11,"open":16.61,"volume":39826987},{"timestamp":1130247000,"date":"2005-10-25","index":1782,"close":16,"high":16.56,"low":15.66,"open":16.42,"volume":74405628},{"timestamp":1130333400,"date":"2005-10-26","index":1783,"close":16.12,"high":16.26,"low":15.9,"open":15.95,"volume":36925891},{"timestamp":1130419800,"date":"2005-10-27","index":1784,"close":15.93,"high":16.36,"low":15.9,"open":16.01,"volume":27990230},{"timestamp":1130506200,"date":"2005-10-28","index":1785,"close":16.17,"high":16.22,"low":15.78,"open":16.18,"volume":27173124},{"timestamp":1130769000,"date":"2005-10-31","index":1786,"close":16.67,"high":16.84,"low":16.14,"open":16.14,"volume":50698138},{"timestamp":1130855400,"date":"2005-11-01","index":1787,"close":16.95,"high":17.13,"low":16.43,"open":16.46,"volume":55716012},{"timestamp":1130941800,"date":"2005-11-02","index":1788,"close":17.29,"high":17.35,"low":16.83,"open":16.83,"volume":41771506},{"timestamp":1131028200,"date":"2005-11-03","index":1789,"close":17.49,"high":17.66,"low":17.21,"open":17.34,"volume":53184622}]},{"date":"2005-07-20","estimated":0.18,"reported":0.22,"pre":[{"timestamp":1120656600,"date":"2005-07-06","index":1704,"close":14.12,"high":14.44,"low":14.11,"open":14.17,"volume":43556357},{"timestamp":1120743000,"date":"2005-07-07","index":1705,"close":14.35,"high":14.36,"low":13.93,"open":13.99,"volume":40184813},{"timestamp":1120829400,"date":"2005-07-08","index":1706,"close":14.52,"high":14.52,"low":14.23,"open":14.44,"volume":42138122},{"timestamp":1121088600,"date":"2005-07-11","index":1707,"close":14.96,"high":15.08,"low":14.61,"open":14.69,"volume":51367219},{"timestamp":1121175000,"date":"2005-07-12","index":1708,"close":14.94,"high":15.02,"low":14.79,"open":14.95,"volume":32941814},{"timestamp":1121261400,"date":"2005-07-13","index":1709,"close":14.7,"high":15.02,"low":14.7,"open":14.97,"volume":30314196},{"timestamp":1121347800,"date":"2005-07-14","index":1710,"close":14.75,"high":14.93,"low":14.69,"open":14.88,"volume":33250694},{"timestamp":1121434200,"date":"2005-07-15","index":1711,"close":14.76,"high":14.89,"low":14.69,"open":14.85,"volume":28761242},{"timestamp":1121693400,"date":"2005-07-18","index":1712,"close":14.69,"high":14.94,"low":14.63,"open":14.65,"volume":27588686},{"timestamp":1121779800,"date":"2005-07-19","index":1713,"close":14.89,"high":14.92,"low":14.69,"open":14.83,"volume":31515264},{"timestamp":1121866200,"date":"2005-07-20","index":1714,"close":14.68,"high":14.91,"low":14.57,"open":14.7,"volume":71768268}],"post":[{"timestamp":1121952600,"date":"2005-07-21","index":1715,"close":17.72,"high":17.9,"low":16.78,"open":16.79,"volume":274797706},{"timestamp":1122039000,"date":"2005-07-22","index":1716,"close":17.26,"high":17.86,"low":17.18,"open":17.53,"volume":74050654},{"timestamp":1122298200,"date":"2005-07-25","index":1717,"close":17.21,"high":17.53,"low":17.02,"open":17.05,"volume":44359445},{"timestamp":1122384600,"date":"2005-07-26","index":1718,"close":17.01,"high":17.26,"low":16.77,"open":17.19,"volume":44945366},{"timestamp":1122471000,"date":"2005-07-27","index":1719,"close":17.67,"high":17.68,"low":17.03,"open":17.05,"volume":49715899},{"timestamp":1122557400,"date":"2005-07-28","index":1720,"close":17.69,"high":18.23,"low":17.53,"open":17.6,"volume":42643973},{"timestamp":1122643800,"date":"2005-07-29","index":1721,"close":17.58,"high":17.96,"low":17.54,"open":17.63,"volume":33246655},{"timestamp":1122903000,"date":"2005-08-01","index":1722,"close":18.35,"high":18.5,"low":18.01,"open":18.07,"volume":70943083},{"timestamp":1122989400,"date":"2005-08-02","index":1723,"close":18.83,"high":18.93,"low":18.36,"open":18.46,"volume":56787826},{"timestamp":1123075800,"date":"2005-08-03","index":1724,"close":18.75,"high":18.89,"low":18.57,"open":18.73,"volume":35345851},{"timestamp":1123162200,"date":"2005-08-04","index":1725,"close":18.45,"high":18.87,"low":18.4,"open":18.67,"volume":30930055}]},{"date":"2005-04-20","estimated":0.18,"reported":0.2,"pre":[{"timestamp":1112794200,"date":"2005-04-06","index":1641,"close":15.64,"high":16.25,"low":15.59,"open":16.22,"volume":36840830},{"timestamp":1112880600,"date":"2005-04-07","index":1642,"close":15.21,"high":15.72,"low":14.87,"open":15.61,"volume":63099194},{"timestamp":1112967000,"date":"2005-04-08","index":1643,"close":14.8,"high":15.29,"low":14.75,"open":15.25,"volume":46379520},{"timestamp":1113226200,"date":"2005-04-11","index":1644,"close":14.3,"high":14.9,"low":14.23,"open":14.84,"volume":61532460},{"timestamp":1113312600,"date":"2005-04-12","index":1645,"close":14.17,"high":14.25,"low":13.45,"open":14.18,"volume":137962202},{"timestamp":1113399000,"date":"2005-04-13","index":1646,"close":13.8,"high":14.42,"low":13.77,"open":14.24,"volume":63903470},{"timestamp":1113485400,"date":"2005-04-14","index":1647,"close":13.88,"high":14.06,"low":13.72,"open":13.93,"volume":47252938},{"timestamp":1113571800,"date":"2005-04-15","index":1648,"close":13.46,"high":14.05,"low":13.43,"open":13.74,"volume":55033150},{"timestamp":1113831000,"date":"2005-04-18","index":1649,"close":13.72,"high":13.84,"low":13.29,"open":13.41,"volume":54244080},{"timestamp":1113917400,"date":"2005-04-19","index":1650,"close":13.54,"high":13.96,"low":13.3,"open":13.92,"volume":63350813},{"timestamp":1114003800,"date":"2005-04-20","index":1651,"close":13.94,"high":14.1,"low":13.67,"open":13.76,"volume":102508006}],"post":[{"timestamp":1114090200,"date":"2005-04-21","index":1652,"close":13.92,"high":14.23,"low":13.14,"open":14.17,"volume":157506703},{"timestamp":1114176600,"date":"2005-04-22","index":1653,"close":13.26,"high":13.94,"low":13.15,"open":13.79,"volume":71451785},{"timestamp":1114435800,"date":"2005-04-25","index":1654,"close":13.28,"high":13.39,"low":12.99,"open":13.23,"volume":68283389},{"timestamp":1114522200,"date":"2005-04-26","index":1655,"close":13.11,"high":13.29,"low":12.98,"open":13.12,"volume":51032441},{"timestamp":1114608600,"date":"2005-04-27","index":1656,"close":13.25,"high":13.36,"low":12.95,"open":12.98,"volume":55491955},{"timestamp":1114695000,"date":"2005-04-28","index":1657,"close":13.38,"high":13.58,"low":13.13,"open":13.14,"volume":51581297},{"timestamp":1114781400,"date":"2005-04-29","index":1658,"close":13.35,"high":13.66,"low":13.13,"open":13.59,"volume":43895174},{"timestamp":1115040600,"date":"2005-05-02","index":1659,"close":13.27,"high":13.45,"low":13.21,"open":13.25,"volume":32683781},{"timestamp":1115127000,"date":"2005-05-03","index":1660,"close":13.54,"high":13.64,"low":13.21,"open":13.28,"volume":39596753},{"timestamp":1115213400,"date":"2005-05-04","index":1661,"close":14.51,"high":14.53,"low":13.58,"open":13.62,"volume":79264073},{"timestamp":1115299800,"date":"2005-05-05","index":1662,"close":14.27,"high":14.52,"low":14.15,"open":14.36,"volume":41434826}]},{"date":"2005-01-19","estimated":0.17,"reported":0.16,"pre":[{"timestamp":1104849000,"date":"2005-01-04","index":1578,"close":23.42,"high":24.15,"low":23.25,"open":24.12,"volume":52193117},{"timestamp":1104935400,"date":"2005-01-05","index":1579,"close":23.34,"high":23.8,"low":23.24,"open":23.37,"volume":46525882},{"timestamp":1105021800,"date":"2005-01-06","index":1580,"close":22.34,"high":23.56,"low":22.21,"open":23.52,"volume":102103848},{"timestamp":1105108200,"date":"2005-01-07","index":1581,"close":22.43,"high":22.85,"low":22.37,"open":22.53,"volume":67125802},{"timestamp":1105367400,"date":"2005-01-10","index":1582,"close":22.58,"high":22.85,"low":22.29,"open":22.58,"volume":53028043},{"timestamp":1105453800,"date":"2005-01-11","index":1583,"close":22.06,"high":22.62,"low":21.89,"open":22.44,"volume":55250554},{"timestamp":1105540200,"date":"2005-01-12","index":1584,"close":22.57,"high":22.6,"low":21.42,"open":22.05,"volume":111045211},{"timestamp":1105626600,"date":"2005-01-13","index":1585,"close":21.72,"high":22.67,"low":21.59,"open":22.63,"volume":74554603},{"timestamp":1105713000,"date":"2005-01-14","index":1586,"close":22.14,"high":22.23,"low":21.72,"open":21.87,"volume":61737034},{"timestamp":1106058600,"date":"2005-01-18","index":1587,"close":22.38,"high":22.48,"low":22.01,"open":22.23,"volume":52074792},{"timestamp":1106145000,"date":"2005-01-19","index":1588,"close":21.69,"high":22.68,"low":21.65,"open":22.67,"volume":112626677}],"post":[{"timestamp":1106231400,"date":"2005-01-20","index":1589,"close":17.54,"high":18.3,"low":17.13,"open":18.1,"volume":411637248},{"timestamp":1106317800,"date":"2005-01-21","index":1590,"close":18.11,"high":18.54,"low":17.77,"open":17.94,"volume":227677824},{"timestamp":1106577000,"date":"2005-01-24","index":1591,"close":17.33,"high":18.26,"low":17.16,"open":18.13,"volume":155610893},{"timestamp":1106663400,"date":"2005-01-25","index":1592,"close":16.84,"high":17.8,"low":16.71,"open":17.51,"volume":158176022},{"timestamp":1106749800,"date":"2005-01-26","index":1593,"close":17.32,"high":17.35,"low":16.81,"open":16.98,"volume":116262907},{"timestamp":1106836200,"date":"2005-01-27","index":1594,"close":17.4,"high":17.62,"low":17.19,"open":17.42,"volume":82715213},{"timestamp":1106922600,"date":"2005-01-28","index":1595,"close":17.07,"high":17.53,"low":16.85,"open":17.49,"volume":76129416},{"timestamp":1107181800,"date":"2005-01-31","index":1596,"close":17.15,"high":17.42,"low":17.05,"open":17.29,"volume":60205939},{"timestamp":1107268200,"date":"2005-02-01","index":1597,"close":16.4,"high":17.13,"low":16.37,"open":17,"volume":106102656},{"timestamp":1107354600,"date":"2005-02-02","index":1598,"close":16.58,"high":16.81,"low":16.11,"open":16.52,"volume":131430816},{"timestamp":1107441000,"date":"2005-02-03","index":1599,"close":16.25,"high":16.77,"low":16.23,"open":16.44,"volume":88258896}]},{"date":"2004-10-20","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1097069400,"date":"2004-10-06","index":1516,"close":20.33,"high":20.37,"low":19.84,"open":19.9,"volume":57495398},{"timestamp":1097155800,"date":"2004-10-07","index":1517,"close":19.99,"high":20.34,"low":19.97,"open":20.34,"volume":46655611},{"timestamp":1097242200,"date":"2004-10-08","index":1518,"close":19.48,"high":19.93,"low":19.36,"open":19.9,"volume":40796870},{"timestamp":1097501400,"date":"2004-10-11","index":1519,"close":19.72,"high":19.77,"low":19.48,"open":19.53,"volume":23782810},{"timestamp":1097587800,"date":"2004-10-12","index":1520,"close":19.67,"high":19.76,"low":19.36,"open":19.57,"volume":39376022},{"timestamp":1097674200,"date":"2004-10-13","index":1521,"close":19.9,"high":20.15,"low":19.76,"open":20.04,"volume":49757242},{"timestamp":1097760600,"date":"2004-10-14","index":1522,"close":20.09,"high":20.21,"low":19.85,"open":19.87,"volume":40326422},{"timestamp":1097847000,"date":"2004-10-15","index":1523,"close":19.73,"high":20.23,"low":19.66,"open":20.22,"volume":46430366},{"timestamp":1098106200,"date":"2004-10-18","index":1524,"close":19.93,"high":19.95,"low":19.45,"open":19.62,"volume":39217781},{"timestamp":1098192600,"date":"2004-10-19","index":1525,"close":19.45,"high":20.03,"low":19.39,"open":20.03,"volume":44841298},{"timestamp":1098279000,"date":"2004-10-20","index":1526,"close":19.23,"high":19.48,"low":19.03,"open":19.38,"volume":70062062}],"post":[{"timestamp":1098365400,"date":"2004-10-21","index":1527,"close":20.96,"high":21.08,"low":20.21,"open":20.6,"volume":148832640},{"timestamp":1098451800,"date":"2004-10-22","index":1528,"close":20.18,"high":21.49,"low":20.16,"open":21.43,"volume":83178533},{"timestamp":1098711000,"date":"2004-10-25","index":1529,"close":20.18,"high":20.39,"low":19.95,"open":20.08,"volume":59640451},{"timestamp":1098797400,"date":"2004-10-26","index":1530,"close":20.04,"high":20.29,"low":19.86,"open":20.2,"volume":47969539},{"timestamp":1098883800,"date":"2004-10-27","index":1531,"close":20.76,"high":20.9,"low":20.05,"open":20.05,"volume":58600714},{"timestamp":1098970200,"date":"2004-10-28","index":1532,"close":20.81,"high":20.89,"low":20.53,"open":20.53,"volume":39418790},{"timestamp":1099056600,"date":"2004-10-29","index":1533,"close":20.55,"high":20.94,"low":20.51,"open":20.69,"volume":32104512},{"timestamp":1099319400,"date":"2004-11-01","index":1534,"close":20.89,"high":21.04,"low":20.41,"open":20.41,"volume":45097906},{"timestamp":1099405800,"date":"2004-11-02","index":1535,"close":21.18,"high":21.33,"low":20.84,"open":20.94,"volume":51279782},{"timestamp":1099492200,"date":"2004-11-03","index":1536,"close":20.89,"high":21.65,"low":20.64,"open":21.43,"volume":63946238},{"timestamp":1099578600,"date":"2004-11-04","index":1537,"close":21.23,"high":21.29,"low":20.59,"open":20.9,"volume":50630659}]},{"date":"2004-07-21","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1089207000,"date":"2004-07-07","index":1452,"close":18.28,"high":18.59,"low":18.15,"open":18.46,"volume":49151362},{"timestamp":1089293400,"date":"2004-07-08","index":1453,"close":17.6,"high":17.87,"low":17.28,"open":17.46,"volume":72285523},{"timestamp":1089379800,"date":"2004-07-09","index":1454,"close":17.63,"high":17.88,"low":17.39,"open":17.83,"volume":42353150},{"timestamp":1089639000,"date":"2004-07-12","index":1455,"close":17.71,"high":17.77,"low":17.34,"open":17.56,"volume":34500946},{"timestamp":1089725400,"date":"2004-07-13","index":1456,"close":17.55,"high":17.82,"low":17.51,"open":17.79,"volume":23211619},{"timestamp":1089811800,"date":"2004-07-14","index":1457,"close":17.63,"high":17.94,"low":17.43,"open":17.46,"volume":35753098},{"timestamp":1089898200,"date":"2004-07-15","index":1458,"close":17.56,"high":17.75,"low":17.43,"open":17.69,"volume":25124299},{"timestamp":1089984600,"date":"2004-07-16","index":1459,"close":16.91,"high":17.74,"low":16.84,"open":17.72,"volume":63328003},{"timestamp":1090243800,"date":"2004-07-19","index":1460,"close":16.52,"high":16.91,"low":16.25,"open":16.9,"volume":70912670},{"timestamp":1090330200,"date":"2004-07-20","index":1461,"close":16.82,"high":16.94,"low":16.52,"open":16.55,"volume":49114771},{"timestamp":1090416600,"date":"2004-07-21","index":1462,"close":16.12,"high":16.94,"low":16.12,"open":16.94,"volume":73655050}],"post":[{"timestamp":1090503000,"date":"2004-07-22","index":1463,"close":16.29,"high":16.29,"low":15.04,"open":15.15,"volume":150320016},{"timestamp":1090589400,"date":"2004-07-23","index":1464,"close":15.78,"high":16.24,"low":15.68,"open":16.22,"volume":50645390},{"timestamp":1090848600,"date":"2004-07-26","index":1465,"close":15.63,"high":15.83,"low":15.42,"open":15.74,"volume":49983912},{"timestamp":1090935000,"date":"2004-07-27","index":1466,"close":16.51,"high":16.6,"low":15.71,"open":15.76,"volume":71611214},{"timestamp":1091021400,"date":"2004-07-28","index":1467,"close":16.58,"high":16.7,"low":16.21,"open":16.43,"volume":55680134},{"timestamp":1091107800,"date":"2004-07-29","index":1468,"close":16.72,"high":16.91,"low":16.51,"open":16.81,"volume":40888584},{"timestamp":1091194200,"date":"2004-07-30","index":1469,"close":16.48,"high":16.7,"low":16.4,"open":16.67,"volume":30455093},{"timestamp":1091453400,"date":"2004-08-02","index":1470,"close":16.66,"high":16.67,"low":16.3,"open":16.3,"volume":27634781},{"timestamp":1091539800,"date":"2004-08-03","index":1471,"close":16.22,"high":16.75,"low":16.13,"open":16.56,"volume":32716570},{"timestamp":1091626200,"date":"2004-08-04","index":1472,"close":15.95,"high":16.38,"low":15.86,"open":16.09,"volume":53963712},{"timestamp":1091712600,"date":"2004-08-05","index":1473,"close":15.53,"high":16.07,"low":15.51,"open":16.04,"volume":49752014}]},{"date":"2004-04-21","estimated":0.13,"reported":0.16,"pre":[{"timestamp":1081258200,"date":"2004-04-06","index":1390,"close":15.59,"high":15.65,"low":15.43,"open":15.48,"volume":24369206},{"timestamp":1081344600,"date":"2004-04-07","index":1391,"close":15.55,"high":15.73,"low":15.48,"open":15.62,"volume":29178230},{"timestamp":1081431000,"date":"2004-04-08","index":1392,"close":15.98,"high":16.04,"low":15.75,"open":15.9,"volume":36501538},{"timestamp":1081776600,"date":"2004-04-12","index":1393,"close":16.04,"high":16.1,"low":15.85,"open":15.99,"volume":25013578},{"timestamp":1081863000,"date":"2004-04-13","index":1394,"close":15.72,"high":16.14,"low":15.59,"open":16.12,"volume":33206026},{"timestamp":1081949400,"date":"2004-04-14","index":1395,"close":15.8,"high":15.95,"low":15.53,"open":15.57,"volume":27433296},{"timestamp":1082035800,"date":"2004-04-15","index":1396,"close":15.86,"high":15.99,"low":15.75,"open":15.88,"volume":27624326},{"timestamp":1082122200,"date":"2004-04-16","index":1397,"close":15.75,"high":15.94,"low":15.66,"open":15.94,"volume":28628424},{"timestamp":1082381400,"date":"2004-04-19","index":1398,"close":15.99,"high":16.02,"low":15.7,"open":15.79,"volume":27742651},{"timestamp":1082467800,"date":"2004-04-20","index":1399,"close":15.57,"high":16.18,"low":15.56,"open":16.04,"volume":35006558},{"timestamp":1082554200,"date":"2004-04-21","index":1400,"close":15.74,"high":15.75,"low":15.44,"open":15.69,"volume":53064634}],"post":[{"timestamp":1082640600,"date":"2004-04-22","index":1401,"close":17.38,"high":17.5,"low":16,"open":16.35,"volume":124351762},{"timestamp":1082727000,"date":"2004-04-23","index":1402,"close":17.29,"high":17.45,"low":17.09,"open":17.17,"volume":49155163},{"timestamp":1082986200,"date":"2004-04-26","index":1403,"close":17.17,"high":17.35,"low":16.81,"open":16.85,"volume":46547266},{"timestamp":1083072600,"date":"2004-04-27","index":1404,"close":17.67,"high":17.83,"low":17.09,"open":17.11,"volume":73330963},{"timestamp":1083159000,"date":"2004-04-28","index":1405,"close":17.53,"high":17.81,"low":17.45,"open":17.61,"volume":45566928},{"timestamp":1083245400,"date":"2004-04-29","index":1406,"close":17.26,"high":17.74,"low":17.1,"open":17.52,"volume":49812365},{"timestamp":1083331800,"date":"2004-04-30","index":1407,"close":16.84,"high":17.38,"low":16.79,"open":17.22,"volume":49733006},{"timestamp":1083591000,"date":"2004-05-03","index":1408,"close":17.22,"high":17.29,"low":16.7,"open":16.73,"volume":41881752},{"timestamp":1083677400,"date":"2004-05-04","index":1409,"close":17.41,"high":17.54,"low":17.09,"open":17.2,"volume":44377978},{"timestamp":1083763800,"date":"2004-05-05","index":1410,"close":17.44,"high":17.56,"low":17.3,"open":17.42,"volume":26919605},{"timestamp":1083850200,"date":"2004-05-06","index":1411,"close":17.04,"high":17.39,"low":16.84,"open":17.27,"volume":41381366}]},{"date":"2004-01-21","estimated":0.11,"reported":0.12,"pre":[{"timestamp":1073399400,"date":"2004-01-06","index":1327,"close":13.71,"high":13.81,"low":13.54,"open":13.63,"volume":40537411},{"timestamp":1073485800,"date":"2004-01-07","index":1328,"close":13.72,"high":13.75,"low":13.52,"open":13.7,"volume":30769675},{"timestamp":1073572200,"date":"2004-01-08","index":1329,"close":13.56,"high":13.89,"low":13.52,"open":13.76,"volume":38499278},{"timestamp":1073658600,"date":"2004-01-09","index":1330,"close":13.34,"high":13.57,"low":13.33,"open":13.56,"volume":32803531},{"timestamp":1073917800,"date":"2004-01-12","index":1331,"close":13.49,"high":13.5,"low":13.21,"open":13.38,"volume":30862339},{"timestamp":1074004200,"date":"2004-01-13","index":1332,"close":13.8,"high":13.85,"low":13.44,"open":13.46,"volume":42584573},{"timestamp":1074090600,"date":"2004-01-14","index":1333,"close":13.88,"high":13.97,"low":13.74,"open":13.75,"volume":30684614},{"timestamp":1074177000,"date":"2004-01-15","index":1334,"close":14.02,"high":14.19,"low":13.65,"open":13.77,"volume":44629834},{"timestamp":1074263400,"date":"2004-01-16","index":1335,"close":14.08,"high":14.16,"low":13.89,"open":14.11,"volume":33366643},{"timestamp":1074609000,"date":"2004-01-20","index":1336,"close":13.83,"high":14.09,"low":13.8,"open":14.07,"volume":29017138},{"timestamp":1074695400,"date":"2004-01-21","index":1337,"close":13.55,"high":13.81,"low":13.52,"open":13.8,"volume":52552368}],"post":[{"timestamp":1074781800,"date":"2004-01-22","index":1338,"close":14.59,"high":14.66,"low":14.03,"open":14.14,"volume":86463115},{"timestamp":1074868200,"date":"2004-01-23","index":1339,"close":14.59,"high":14.63,"low":14.36,"open":14.57,"volume":39089952},{"timestamp":1075127400,"date":"2004-01-26","index":1340,"close":14.43,"high":14.46,"low":14.12,"open":14.13,"volume":65890757},{"timestamp":1075213800,"date":"2004-01-27","index":1341,"close":14.2,"high":14.52,"low":14.2,"open":14.41,"volume":32817787},{"timestamp":1075300200,"date":"2004-01-28","index":1342,"close":14.02,"high":14.3,"low":13.89,"open":14.23,"volume":33952565},{"timestamp":1075386600,"date":"2004-01-29","index":1343,"close":14.12,"high":14.2,"low":13.71,"open":14.06,"volume":42588374},{"timestamp":1075473000,"date":"2004-01-30","index":1344,"close":14.08,"high":14.28,"low":13.88,"open":14.05,"volume":37087459},{"timestamp":1075732200,"date":"2004-02-02","index":1345,"close":13.81,"high":14.14,"low":13.79,"open":14.04,"volume":29671963},{"timestamp":1075818600,"date":"2004-02-03","index":1346,"close":13.69,"high":13.88,"low":13.59,"open":13.78,"volume":28358510},{"timestamp":1075905000,"date":"2004-02-04","index":1347,"close":13.78,"high":14.02,"low":13.59,"open":13.64,"volume":33177038},{"timestamp":1075991400,"date":"2004-02-05","index":1348,"close":14.15,"high":14.21,"low":13.76,"open":13.78,"volume":33235488}]},{"date":"2003-10-16","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1065101400,"date":"2003-10-02","index":1262,"close":11.6,"high":11.65,"low":11.43,"open":11.46,"volume":32443330},{"timestamp":1065187800,"date":"2003-10-03","index":1263,"close":12.07,"high":12.23,"low":11.75,"open":11.8,"volume":61620134},{"timestamp":1065447000,"date":"2003-10-06","index":1264,"close":12.13,"high":12.19,"low":11.97,"open":12.17,"volume":25310102},{"timestamp":1065533400,"date":"2003-10-07","index":1265,"close":12.08,"high":12.14,"low":11.89,"open":12,"volume":35322091},{"timestamp":1065619800,"date":"2003-10-08","index":1266,"close":12.3,"high":12.48,"low":12.05,"open":12.13,"volume":55203509},{"timestamp":1065706200,"date":"2003-10-09","index":1267,"close":12.68,"high":12.96,"low":12.54,"open":12.61,"volume":66547008},{"timestamp":1065792600,"date":"2003-10-10","index":1268,"close":12.72,"high":12.73,"low":12.54,"open":12.69,"volume":26857354},{"timestamp":1066051800,"date":"2003-10-13","index":1269,"close":12.41,"high":12.47,"low":12.05,"open":12.33,"volume":71784662},{"timestamp":1066138200,"date":"2003-10-14","index":1270,"close":12.32,"high":12.5,"low":12.31,"open":12.34,"volume":35658533},{"timestamp":1066224600,"date":"2003-10-15","index":1271,"close":12.12,"high":12.47,"low":12.08,"open":12.47,"volume":37125475},{"timestamp":1066311000,"date":"2003-10-16","index":1272,"close":12.1,"high":12.27,"low":12.06,"open":12.09,"volume":66577421}],"post":[{"timestamp":1066397400,"date":"2003-10-17","index":1273,"close":11.54,"high":11.59,"low":11.3,"open":11.45,"volume":161624549},{"timestamp":1066656600,"date":"2003-10-20","index":1274,"close":11.91,"high":11.96,"low":11.51,"open":11.53,"volume":58995130},{"timestamp":1066743000,"date":"2003-10-21","index":1275,"close":11.88,"high":11.99,"low":11.78,"open":11.85,"volume":43840051},{"timestamp":1066829400,"date":"2003-10-22","index":1276,"close":11.7,"high":11.73,"low":11.57,"open":11.64,"volume":35421883},{"timestamp":1066915800,"date":"2003-10-23","index":1277,"close":11.42,"high":11.65,"low":11.32,"open":11.55,"volume":46667016},{"timestamp":1067002200,"date":"2003-10-24","index":1278,"close":11.56,"high":11.56,"low":11.22,"open":11.36,"volume":37189627},{"timestamp":1067265000,"date":"2003-10-27","index":1279,"close":11.76,"high":11.82,"low":11.62,"open":11.75,"volume":32495602},{"timestamp":1067351400,"date":"2003-10-28","index":1280,"close":12.11,"high":12.11,"low":11.75,"open":11.85,"volume":48272242},{"timestamp":1067437800,"date":"2003-10-29","index":1281,"close":12.04,"high":12.18,"low":11.86,"open":12.05,"volume":44015875},{"timestamp":1067524200,"date":"2003-10-30","index":1282,"close":11.98,"high":12.3,"low":11.94,"open":12.25,"volume":46719763},{"timestamp":1067610600,"date":"2003-10-31","index":1283,"close":11.77,"high":12.1,"low":11.76,"open":12.01,"volume":28096675}]},{"date":"2003-07-24","estimated":0.09,"reported":0.08,"pre":[{"timestamp":1057843800,"date":"2003-07-10","index":1203,"close":11.79,"high":11.95,"low":11.75,"open":11.85,"volume":71907264},{"timestamp":1057930200,"date":"2003-07-11","index":1204,"close":11.9,"high":11.92,"low":11.73,"open":11.8,"volume":53023766},{"timestamp":1058189400,"date":"2003-07-14","index":1205,"close":11.99,"high":12.13,"low":11.96,"open":12.03,"volume":54190858},{"timestamp":1058275800,"date":"2003-07-15","index":1206,"close":11.9,"high":12.08,"low":11.85,"open":12.06,"volume":45267552},{"timestamp":1058362200,"date":"2003-07-16","index":1207,"close":11.86,"high":11.95,"low":11.7,"open":11.95,"volume":43687037},{"timestamp":1058448600,"date":"2003-07-17","index":1208,"close":11.6,"high":11.82,"low":11.51,"open":11.76,"volume":53706154},{"timestamp":1058535000,"date":"2003-07-18","index":1209,"close":11.59,"high":11.68,"low":11.49,"open":11.66,"volume":50141203},{"timestamp":1058794200,"date":"2003-07-21","index":1210,"close":11.69,"high":11.69,"low":11.49,"open":11.58,"volume":39219206},{"timestamp":1058880600,"date":"2003-07-22","index":1211,"close":11.7,"high":11.78,"low":11.54,"open":11.72,"volume":46268323},{"timestamp":1058967000,"date":"2003-07-23","index":1212,"close":12.01,"high":12.1,"low":11.8,"open":11.86,"volume":55272413},{"timestamp":1059053400,"date":"2003-07-24","index":1213,"close":12.18,"high":12.4,"low":12.12,"open":12.15,"volume":92151734}],"post":[{"timestamp":1059139800,"date":"2003-07-25","index":1214,"close":11.81,"high":11.82,"low":11.48,"open":11.58,"volume":124214429},{"timestamp":1059399000,"date":"2003-07-28","index":1215,"close":11.67,"high":11.86,"low":11.61,"open":11.86,"volume":59653757},{"timestamp":1059485400,"date":"2003-07-29","index":1216,"close":11.38,"high":11.61,"low":11.32,"open":11.58,"volume":85745088},{"timestamp":1059571800,"date":"2003-07-30","index":1217,"close":11.38,"high":11.46,"low":11.27,"open":11.37,"volume":61368278},{"timestamp":1059658200,"date":"2003-07-31","index":1218,"close":11.29,"high":11.48,"low":11.27,"open":11.46,"volume":66748493},{"timestamp":1059744600,"date":"2003-08-01","index":1219,"close":11.08,"high":11.34,"low":11.05,"open":11.27,"volume":73894550},{"timestamp":1060003800,"date":"2003-08-04","index":1220,"close":10.88,"high":11.07,"low":10.71,"open":11.03,"volume":100918224},{"timestamp":1060090200,"date":"2003-08-05","index":1221,"close":10.76,"high":10.97,"low":10.75,"open":10.84,"volume":72068832},{"timestamp":1060176600,"date":"2003-08-06","index":1222,"close":10.68,"high":10.95,"low":10.6,"open":10.75,"volume":89700653},{"timestamp":1060263000,"date":"2003-08-07","index":1223,"close":10.68,"high":10.85,"low":10.64,"open":10.68,"volume":62073475},{"timestamp":1060349400,"date":"2003-08-08","index":1224,"close":10.57,"high":10.8,"low":10.49,"open":10.75,"volume":72188582}]},{"date":"2003-04-22","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1049722200,"date":"2003-04-07","index":1138,"close":9.38,"high":9.62,"low":9.38,"open":9.57,"volume":64107331},{"timestamp":1049808600,"date":"2003-04-08","index":1139,"close":9.39,"high":9.43,"low":9.32,"open":9.4,"volume":51417590},{"timestamp":1049895000,"date":"2003-04-09","index":1140,"close":9.15,"high":9.39,"low":9.1,"open":9.39,"volume":89068637},{"timestamp":1049981400,"date":"2003-04-10","index":1141,"close":9.33,"high":9.35,"low":9.16,"open":9.19,"volume":57215030},{"timestamp":1050067800,"date":"2003-04-11","index":1142,"close":9.29,"high":9.41,"low":9.2,"open":9.34,"volume":42878246},{"timestamp":1050327000,"date":"2003-04-14","index":1143,"close":9.23,"high":9.24,"low":9.1,"open":9.13,"volume":71663962},{"timestamp":1050413400,"date":"2003-04-15","index":1144,"close":9.28,"high":9.3,"low":9.17,"open":9.18,"volume":56197152},{"timestamp":1050499800,"date":"2003-04-16","index":1145,"close":9.3,"high":9.39,"low":9.22,"open":9.36,"volume":55970006},{"timestamp":1050586200,"date":"2003-04-17","index":1146,"close":9.49,"high":9.51,"low":9.27,"open":9.28,"volume":70560547},{"timestamp":1050931800,"date":"2003-04-21","index":1147,"close":9.55,"high":9.68,"low":9.47,"open":9.51,"volume":56794003},{"timestamp":1051018200,"date":"2003-04-22","index":1148,"close":9.39,"high":9.45,"low":9.32,"open":9.43,"volume":113591808}],"post":[{"timestamp":1051104600,"date":"2003-04-23","index":1149,"close":9.92,"high":9.97,"low":9.73,"open":9.84,"volume":170541677},{"timestamp":1051191000,"date":"2003-04-24","index":1150,"close":9.96,"high":10,"low":9.85,"open":9.89,"volume":58902941},{"timestamp":1051277400,"date":"2003-04-25","index":1151,"close":9.83,"high":9.89,"low":9.77,"open":9.79,"volume":73787155},{"timestamp":1051536600,"date":"2003-04-28","index":1152,"close":9.85,"high":9.89,"low":9.74,"open":9.8,"volume":58137869},{"timestamp":1051623000,"date":"2003-04-29","index":1153,"close":9.75,"high":9.85,"low":9.67,"open":9.84,"volume":53291779},{"timestamp":1051709400,"date":"2003-04-30","index":1154,"close":9.78,"high":9.85,"low":9.68,"open":9.7,"volume":54426557},{"timestamp":1051795800,"date":"2003-05-01","index":1155,"close":9.75,"high":9.81,"low":9.69,"open":9.72,"volume":48779280},{"timestamp":1051882200,"date":"2003-05-02","index":1156,"close":10.02,"high":10.04,"low":9.71,"open":9.71,"volume":65630822},{"timestamp":1052141400,"date":"2003-05-05","index":1157,"close":9.89,"high":10.06,"low":9.89,"open":9.99,"volume":50167814},{"timestamp":1052227800,"date":"2003-05-06","index":1158,"close":10.03,"high":10.08,"low":9.9,"open":9.91,"volume":63315648},{"timestamp":1052314200,"date":"2003-05-07","index":1159,"close":9.92,"high":10.01,"low":9.89,"open":9.97,"volume":42785107}]},{"date":"2003-01-16","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1041517800,"date":"2003-01-02","index":1073,"close":7.3,"high":7.32,"low":7.1,"open":7.18,"volume":72765475},{"timestamp":1041604200,"date":"2003-01-03","index":1074,"close":7.36,"high":7.37,"low":7.25,"open":7.32,"volume":48452342},{"timestamp":1041863400,"date":"2003-01-06","index":1075,"close":7.68,"high":7.76,"low":7.33,"open":7.34,"volume":125062186},{"timestamp":1041949800,"date":"2003-01-07","index":1076,"close":7.64,"high":7.72,"low":7.56,"open":7.67,"volume":67424227},{"timestamp":1042036200,"date":"2003-01-08","index":1077,"close":7.56,"high":7.67,"low":7.47,"open":7.6,"volume":71892058},{"timestamp":1042122600,"date":"2003-01-09","index":1078,"close":7.74,"high":7.8,"low":7.62,"open":7.62,"volume":68634086},{"timestamp":1042209000,"date":"2003-01-10","index":1079,"close":7.72,"high":7.79,"low":7.6,"open":7.66,"volume":54213667},{"timestamp":1042468200,"date":"2003-01-13","index":1080,"close":7.78,"high":7.87,"low":7.72,"open":7.75,"volume":54677462},{"timestamp":1042554600,"date":"2003-01-14","index":1081,"close":7.81,"high":7.81,"low":7.64,"open":7.75,"volume":42680563},{"timestamp":1042641000,"date":"2003-01-15","index":1082,"close":7.73,"high":7.82,"low":7.7,"open":7.79,"volume":46709309},{"timestamp":1042727400,"date":"2003-01-16","index":1083,"close":7.5,"high":7.68,"low":7.44,"open":7.68,"volume":86736355}],"post":[{"timestamp":1042813800,"date":"2003-01-17","index":1084,"close":7.88,"high":7.9,"low":7.58,"open":7.63,"volume":137075242},{"timestamp":1043159400,"date":"2003-01-21","index":1085,"close":7.97,"high":8.04,"low":7.76,"open":7.89,"volume":108576547},{"timestamp":1043245800,"date":"2003-01-22","index":1086,"close":7.92,"high":7.99,"low":7.82,"open":7.82,"volume":99402336},{"timestamp":1043332200,"date":"2003-01-23","index":1087,"close":7.97,"high":7.99,"low":7.87,"open":7.93,"volume":59845738},{"timestamp":1043418600,"date":"2003-01-24","index":1088,"close":7.92,"high":7.97,"low":7.8,"open":7.96,"volume":67779677},{"timestamp":1043677800,"date":"2003-01-27","index":1089,"close":7.75,"high":7.89,"low":7.74,"open":7.79,"volume":68268182},{"timestamp":1043764200,"date":"2003-01-28","index":1090,"close":7.73,"high":7.83,"low":7.68,"open":7.79,"volume":74389709},{"timestamp":1043850600,"date":"2003-01-29","index":1091,"close":7.88,"high":7.89,"low":7.64,"open":7.71,"volume":72455645},{"timestamp":1043937000,"date":"2003-01-30","index":1092,"close":7.81,"high":7.91,"low":7.81,"open":7.89,"volume":52286256},{"timestamp":1044023400,"date":"2003-01-31","index":1093,"close":7.91,"high":7.94,"low":6.74,"open":7.78,"volume":61696166},{"timestamp":1044282600,"date":"2003-02-03","index":1094,"close":7.79,"high":8.29,"low":7.77,"open":7.92,"volume":51694157}]},{"date":"2002-10-17","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1033651800,"date":"2002-10-03","index":1011,"close":5.46,"high":5.67,"low":5.39,"open":5.58,"volume":89387021},{"timestamp":1033738200,"date":"2002-10-04","index":1012,"close":5.51,"high":5.52,"low":5.34,"open":5.45,"volume":111773693},{"timestamp":1033997400,"date":"2002-10-07","index":1013,"close":5.33,"high":5.5,"low":5.28,"open":5.44,"volume":72820598},{"timestamp":1034083800,"date":"2002-10-08","index":1014,"close":5.51,"high":5.61,"low":5.33,"open":5.43,"volume":79037165},{"timestamp":1034170200,"date":"2002-10-09","index":1015,"close":5.58,"high":5.61,"low":5.39,"open":5.43,"volume":81876960},{"timestamp":1034256600,"date":"2002-10-10","index":1016,"close":5.61,"high":5.68,"low":5.47,"open":5.63,"volume":93120192},{"timestamp":1034343000,"date":"2002-10-11","index":1017,"close":5.92,"high":5.92,"low":5.66,"open":5.66,"volume":90643450},{"timestamp":1034602200,"date":"2002-10-14","index":1018,"close":6.05,"high":6.09,"low":5.84,"open":5.84,"volume":57099082},{"timestamp":1034688600,"date":"2002-10-15","index":1019,"close":6.1,"high":6.29,"low":6.01,"open":6.23,"volume":123219360},{"timestamp":1034775000,"date":"2002-10-16","index":1020,"close":6.1,"high":6.11,"low":5.92,"open":6.06,"volume":90690019},{"timestamp":1034861400,"date":"2002-10-17","index":1021,"close":6.12,"high":6.27,"low":6.07,"open":6.17,"volume":109502237}],"post":[{"timestamp":1034947800,"date":"2002-10-18","index":1022,"close":6.31,"high":6.34,"low":5.86,"open":5.91,"volume":156944304},{"timestamp":1035207000,"date":"2002-10-21","index":1023,"close":6.63,"high":6.67,"low":6.3,"open":6.31,"volume":121845082},{"timestamp":1035293400,"date":"2002-10-22","index":1024,"close":6.54,"high":6.56,"low":6.46,"open":6.51,"volume":89828957},{"timestamp":1035379800,"date":"2002-10-23","index":1025,"close":6.69,"high":6.7,"low":6.46,"open":6.47,"volume":61306502},{"timestamp":1035466200,"date":"2002-10-24","index":1026,"close":6.53,"high":6.78,"low":6.51,"open":6.72,"volume":71733341},{"timestamp":1035552600,"date":"2002-10-25","index":1027,"close":6.52,"high":6.54,"low":6.45,"open":6.52,"volume":47626445},{"timestamp":1035815400,"date":"2002-10-28","index":1028,"close":6.38,"high":6.62,"low":6.35,"open":6.58,"volume":55912032},{"timestamp":1035901800,"date":"2002-10-29","index":1029,"close":6.44,"high":6.5,"low":6.34,"open":6.41,"volume":57272054},{"timestamp":1035988200,"date":"2002-10-30","index":1030,"close":6.58,"high":6.62,"low":6.39,"open":6.45,"volume":61596374},{"timestamp":1036074600,"date":"2002-10-31","index":1031,"close":6.65,"high":6.77,"low":6.62,"open":6.63,"volume":73051546},{"timestamp":1036161000,"date":"2002-11-01","index":1032,"close":6.82,"high":6.83,"low":6.52,"open":6.59,"volume":59879952}]},{"date":"2002-07-08","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1024666200,"date":"2002-06-21","index":939,"close":6.29,"high":6.41,"low":6.21,"open":6.4,"volume":53071286},{"timestamp":1024925400,"date":"2002-06-24","index":940,"close":6.6,"high":6.7,"low":6.24,"open":6.26,"volume":96126307},{"timestamp":1025011800,"date":"2002-06-25","index":941,"close":6.35,"high":6.72,"low":6.28,"open":6.66,"volume":76467283},{"timestamp":1025098200,"date":"2002-06-26","index":942,"close":6.38,"high":6.5,"low":6.12,"open":6.13,"volume":105927782},{"timestamp":1025184600,"date":"2002-06-27","index":943,"close":6.46,"high":6.51,"low":6.29,"open":6.45,"volume":63582710},{"timestamp":1025271000,"date":"2002-06-28","index":944,"close":6.48,"high":6.57,"low":6.41,"open":6.46,"volume":53691898},{"timestamp":1025530200,"date":"2002-07-01","index":945,"close":6.16,"high":6.5,"low":6.16,"open":6.42,"volume":53848714},{"timestamp":1025616600,"date":"2002-07-02","index":946,"close":6.07,"high":6.24,"low":6,"open":6.15,"volume":60736262},{"timestamp":1025703000,"date":"2002-07-03","index":947,"close":6.22,"high":6.24,"low":5.83,"open":6.06,"volume":60504365},{"timestamp":1025875800,"date":"2002-07-05","index":948,"close":6.37,"high":6.41,"low":6.27,"open":6.27,"volume":24810192},{"timestamp":1026135000,"date":"2002-07-08","index":949,"close":5.92,"high":6.3,"low":5.9,"open":6.1,"volume":126204566}],"post":[{"timestamp":1026221400,"date":"2002-07-09","index":950,"close":6,"high":6.09,"low":5.9,"open":5.96,"volume":81877910},{"timestamp":1026307800,"date":"2002-07-10","index":951,"close":6.19,"high":6.36,"low":6.17,"open":6.29,"volume":163936397},{"timestamp":1026394200,"date":"2002-07-11","index":952,"close":6.35,"high":6.46,"low":6.09,"open":6.2,"volume":132425885},{"timestamp":1026480600,"date":"2002-07-12","index":953,"close":6.42,"high":6.52,"low":6.37,"open":6.43,"volume":67653274},{"timestamp":1026739800,"date":"2002-07-15","index":954,"close":6.4,"high":6.44,"low":6.1,"open":6.34,"volume":99311098},{"timestamp":1026826200,"date":"2002-07-16","index":955,"close":6.39,"high":6.44,"low":6.24,"open":6.34,"volume":93055565},{"timestamp":1026912600,"date":"2002-07-17","index":956,"close":6.48,"high":6.57,"low":6.44,"open":6.46,"volume":84019162},{"timestamp":1026999000,"date":"2002-07-18","index":957,"close":6.36,"high":6.52,"low":6.33,"open":6.47,"volume":116598874},{"timestamp":1027085400,"date":"2002-07-19","index":958,"close":5.99,"high":6.31,"low":5.96,"open":6.12,"volume":501891034},{"timestamp":1027344600,"date":"2002-07-22","index":959,"close":5.9,"high":6.22,"low":5.87,"open":6.18,"volume":214499578},{"timestamp":1027431000,"date":"2002-07-23","index":960,"close":5.59,"high":6.02,"low":5.59,"open":5.87,"volume":172892016}]},{"date":"2002-04-18","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1017930600,"date":"2002-04-04","index":884,"close":5.56,"high":5.65,"low":5.49,"open":5.59,"volume":50825491},{"timestamp":1018017000,"date":"2002-04-05","index":885,"close":5.59,"high":5.64,"low":5.4,"open":5.57,"volume":55787530},{"timestamp":1018272600,"date":"2002-04-08","index":886,"close":5.8,"high":5.85,"low":5.44,"open":5.48,"volume":56499379},{"timestamp":1018359000,"date":"2002-04-09","index":887,"close":5.6,"high":5.92,"low":5.59,"open":5.83,"volume":53285126},{"timestamp":1018445400,"date":"2002-04-10","index":888,"close":5.66,"high":5.71,"low":5.49,"open":5.62,"volume":44093808},{"timestamp":1018531800,"date":"2002-04-11","index":889,"close":5.35,"high":5.58,"low":5.33,"open":5.57,"volume":54508291},{"timestamp":1018618200,"date":"2002-04-12","index":890,"close":5.69,"high":5.69,"low":5.4,"open":5.41,"volume":56368224},{"timestamp":1018877400,"date":"2002-04-15","index":891,"close":5.82,"high":5.87,"low":5.65,"open":5.71,"volume":52493443},{"timestamp":1018963800,"date":"2002-04-16","index":892,"close":5.9,"high":5.93,"low":5.76,"open":5.86,"volume":50195376},{"timestamp":1019050200,"date":"2002-04-17","index":893,"close":5.78,"high":5.91,"low":5.69,"open":5.9,"volume":38739254},{"timestamp":1019136600,"date":"2002-04-18","index":894,"close":5.58,"high":5.8,"low":5.55,"open":5.74,"volume":59136739}],"post":[{"timestamp":1019223000,"date":"2002-04-19","index":895,"close":5.72,"high":5.79,"low":5.45,"open":5.61,"volume":152620934},{"timestamp":1019482200,"date":"2002-04-22","index":896,"close":5.65,"high":5.69,"low":5.51,"open":5.69,"volume":78981091},{"timestamp":1019568600,"date":"2002-04-23","index":897,"close":5.52,"high":5.72,"low":5.5,"open":5.63,"volume":58375469},{"timestamp":1019655000,"date":"2002-04-24","index":898,"close":5.4,"high":5.62,"low":5.39,"open":5.59,"volume":54842832},{"timestamp":1019741400,"date":"2002-04-25","index":899,"close":5.45,"high":5.55,"low":5.32,"open":5.39,"volume":64224230},{"timestamp":1019827800,"date":"2002-04-26","index":900,"close":5.23,"high":5.55,"low":5.22,"open":5.47,"volume":62863258},{"timestamp":1020087000,"date":"2002-04-29","index":901,"close":5.35,"high":5.42,"low":5.21,"open":5.26,"volume":69949440},{"timestamp":1020173400,"date":"2002-04-30","index":902,"close":5.59,"high":5.68,"low":5.27,"open":5.27,"volume":62510659},{"timestamp":1020259800,"date":"2002-05-01","index":903,"close":5.69,"high":5.73,"low":5.45,"open":5.57,"volume":65381818},{"timestamp":1020346200,"date":"2002-05-02","index":904,"close":5.5,"high":5.78,"low":5.5,"open":5.68,"volume":66738989},{"timestamp":1020432600,"date":"2002-05-03","index":905,"close":5.4,"high":5.51,"low":5.36,"open":5.48,"volume":38580538}]},{"date":"2002-01-15","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1009809000,"date":"2001-12-31","index":820,"close":7.04,"high":7.2,"low":6.99,"open":7.19,"volume":34766582},{"timestamp":1009981800,"date":"2002-01-02","index":821,"close":6.96,"high":6.97,"low":6.78,"open":6.88,"volume":59122483},{"timestamp":1010068200,"date":"2002-01-03","index":822,"close":7.15,"high":7.18,"low":6.9,"open":6.95,"volume":50394960},{"timestamp":1010154600,"date":"2002-01-04","index":823,"close":7.21,"high":7.31,"low":7.1,"open":7.16,"volume":44531942},{"timestamp":1010413800,"date":"2002-01-07","index":824,"close":7.03,"high":7.28,"low":7.01,"open":7.22,"volume":42132182},{"timestamp":1010500200,"date":"2002-01-08","index":825,"close":7.11,"high":7.11,"low":6.88,"open":7.05,"volume":52871702},{"timestamp":1010586600,"date":"2002-01-09","index":826,"close":7.04,"high":7.26,"low":7.01,"open":7.17,"volume":51664694},{"timestamp":1010673000,"date":"2002-01-10","index":827,"close":6.94,"high":7.07,"low":6.92,"open":7,"volume":44653594},{"timestamp":1010759400,"date":"2002-01-11","index":828,"close":6.72,"high":7.02,"low":6.68,"open":6.95,"volume":64879056},{"timestamp":1011018600,"date":"2002-01-14","index":829,"close":6.65,"high":6.73,"low":6.57,"open":6.68,"volume":49657450},{"timestamp":1011105000,"date":"2002-01-15","index":830,"close":6.74,"high":6.86,"low":6.7,"open":6.73,"volume":70104355}],"post":[{"timestamp":1011191400,"date":"2002-01-16","index":831,"close":6.31,"high":6.6,"low":6.29,"open":6.43,"volume":129415018},{"timestamp":1011277800,"date":"2002-01-17","index":832,"close":6.48,"high":6.59,"low":6.4,"open":6.52,"volume":84184531},{"timestamp":1011364200,"date":"2002-01-18","index":833,"close":6.33,"high":6.43,"low":6.29,"open":6.32,"volume":49579517},{"timestamp":1011709800,"date":"2002-01-22","index":834,"close":6.26,"high":6.5,"low":6.23,"open":6.43,"volume":58975171},{"timestamp":1011796200,"date":"2002-01-23","index":835,"close":6.22,"high":6.31,"low":6.08,"open":6.27,"volume":77981270},{"timestamp":1011882600,"date":"2002-01-24","index":836,"close":6.3,"high":6.43,"low":6.26,"open":6.28,"volume":56619130},{"timestamp":1011969000,"date":"2002-01-25","index":837,"close":6.38,"high":6.41,"low":6.27,"open":6.29,"volume":25928813},{"timestamp":1012228200,"date":"2002-01-28","index":838,"close":6.28,"high":6.45,"low":6.2,"open":6.44,"volume":36518170},{"timestamp":1012314600,"date":"2002-01-29","index":839,"close":6.24,"high":6.36,"low":6.12,"open":6.29,"volume":51164784},{"timestamp":1012401000,"date":"2002-01-30","index":840,"close":6.07,"high":6.28,"low":5.8,"open":6.28,"volume":98352144},{"timestamp":1012487400,"date":"2002-01-31","index":841,"close":6.21,"high":6.27,"low":5.97,"open":6.11,"volume":58141670}]},{"date":"2001-10-18","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1002202200,"date":"2001-10-04","index":760,"close":5.53,"high":5.69,"low":5.27,"open":5.34,"volume":101891434},{"timestamp":1002288600,"date":"2001-10-05","index":761,"close":5.62,"high":5.68,"low":5.39,"open":5.46,"volume":77392973},{"timestamp":1002547800,"date":"2001-10-08","index":762,"close":5.83,"high":5.84,"low":5.47,"open":5.51,"volume":70083446},{"timestamp":1002634200,"date":"2001-10-09","index":763,"close":5.72,"high":5.81,"low":5.67,"open":5.8,"volume":46713110},{"timestamp":1002720600,"date":"2001-10-10","index":764,"close":5.98,"high":6,"low":5.61,"open":5.65,"volume":64368691},{"timestamp":1002807000,"date":"2001-10-11","index":765,"close":6.25,"high":6.41,"low":5.99,"open":6.02,"volume":123177542},{"timestamp":1002893400,"date":"2001-10-12","index":766,"close":6.2,"high":6.23,"low":5.94,"open":6.2,"volume":58305139},{"timestamp":1003152600,"date":"2001-10-15","index":767,"close":6.48,"high":6.59,"low":6.04,"open":6.15,"volume":97630790},{"timestamp":1003239000,"date":"2001-10-16","index":768,"close":6.48,"high":6.68,"low":6.38,"open":6.53,"volume":97012080},{"timestamp":1003325400,"date":"2001-10-17","index":769,"close":6.01,"high":6.51,"low":6,"open":6.5,"volume":102867494},{"timestamp":1003411800,"date":"2001-10-18","index":770,"close":6.21,"high":6.28,"low":6.02,"open":6.03,"volume":79883021}],"post":[{"timestamp":1003498200,"date":"2001-10-19","index":771,"close":5.47,"high":5.76,"low":5.43,"open":5.74,"volume":213722150},{"timestamp":1003757400,"date":"2001-10-22","index":772,"close":5.59,"high":5.66,"low":5.42,"open":5.42,"volume":94637030},{"timestamp":1003843800,"date":"2001-10-23","index":773,"close":5.85,"high":5.9,"low":5.61,"open":5.62,"volume":116815565},{"timestamp":1003930200,"date":"2001-10-24","index":774,"close":6.02,"high":6.02,"low":5.67,"open":5.8,"volume":83675117},{"timestamp":1004016600,"date":"2001-10-25","index":775,"close":6.22,"high":6.24,"low":5.76,"open":5.85,"volume":94222656},{"timestamp":1004103000,"date":"2001-10-26","index":776,"close":6,"high":6.2,"low":5.95,"open":6.1,"volume":65457850},{"timestamp":1004365800,"date":"2001-10-29","index":777,"close":5.53,"high":6.14,"low":5.39,"open":6.01,"volume":186105427},{"timestamp":1004452200,"date":"2001-10-30","index":778,"close":5.62,"high":5.73,"low":5.26,"open":5.48,"volume":176097715},{"timestamp":1004538600,"date":"2001-10-31","index":779,"close":5.52,"high":5.78,"low":5.46,"open":5.7,"volume":100035302},{"timestamp":1004625000,"date":"2001-11-01","index":780,"close":5.6,"high":5.66,"low":5.41,"open":5.55,"volume":96610061},{"timestamp":1004711400,"date":"2001-11-02","index":781,"close":5.44,"high":5.68,"low":5.39,"open":5.58,"volume":69677626}]},{"date":"2001-07-20","estimated":0.02,"reported":0.03,"pre":[{"timestamp":994426200,"date":"2001-07-06","index":701,"close":6.86,"high":7.12,"low":6.84,"open":6.95,"volume":36352800},{"timestamp":994685400,"date":"2001-07-09","index":702,"close":6.78,"high":6.97,"low":6.54,"open":6.92,"volume":53474256},{"timestamp":994771800,"date":"2001-07-10","index":703,"close":6.34,"high":6.84,"low":6.27,"open":6.84,"volume":67548730},{"timestamp":994858200,"date":"2001-07-11","index":704,"close":6.33,"high":6.41,"low":6.23,"open":6.23,"volume":55461542},{"timestamp":994944600,"date":"2001-07-12","index":705,"close":7.04,"high":7.05,"low":6.65,"open":6.7,"volume":66785558},{"timestamp":995031000,"date":"2001-07-13","index":706,"close":7.05,"high":7.23,"low":6.89,"open":7,"volume":45370195},{"timestamp":995290200,"date":"2001-07-16","index":707,"close":6.93,"high":7.18,"low":6.9,"open":7.03,"volume":34033824},{"timestamp":995376600,"date":"2001-07-17","index":708,"close":7.1,"high":7.12,"low":6.8,"open":6.85,"volume":43313530},{"timestamp":995463000,"date":"2001-07-18","index":709,"close":7,"high":7.18,"low":6.99,"open":7.04,"volume":48160570},{"timestamp":995549400,"date":"2001-07-19","index":710,"close":6.78,"high":7.11,"low":6.7,"open":7.07,"volume":84662582},{"timestamp":995635800,"date":"2001-07-20","index":711,"close":7.03,"high":7.15,"low":6.98,"open":7,"volume":79495258}],"post":[{"timestamp":995895000,"date":"2001-07-23","index":712,"close":6.84,"high":7.04,"low":6.78,"open":7.04,"volume":46368115},{"timestamp":995981400,"date":"2001-07-24","index":713,"close":6.49,"high":6.68,"low":6.29,"open":6.6,"volume":106056086},{"timestamp":996067800,"date":"2001-07-25","index":714,"close":6.48,"high":6.59,"low":6.31,"open":6.41,"volume":59689872},{"timestamp":996154200,"date":"2001-07-26","index":715,"close":6.82,"high":6.92,"low":6.41,"open":6.48,"volume":76544266},{"timestamp":996240600,"date":"2001-07-27","index":716,"close":6.69,"high":6.79,"low":6.59,"open":6.76,"volume":34637328},{"timestamp":996499800,"date":"2001-07-30","index":717,"close":6.42,"high":6.73,"low":6.34,"open":6.72,"volume":35742643},{"timestamp":996586200,"date":"2001-07-31","index":718,"close":6.58,"high":6.68,"low":6.34,"open":6.43,"volume":49816166},{"timestamp":996672600,"date":"2001-08-01","index":719,"close":6.48,"high":6.72,"low":6.45,"open":6.63,"volume":52615094},{"timestamp":996759000,"date":"2001-08-02","index":720,"close":6.4,"high":6.58,"low":6.27,"open":6.51,"volume":67004150},{"timestamp":996845400,"date":"2001-08-03","index":721,"close":6.77,"high":6.84,"low":6.34,"open":6.41,"volume":89512474},{"timestamp":997104600,"date":"2001-08-06","index":722,"close":6.68,"high":6.72,"low":6.59,"open":6.68,"volume":38239344}]},{"date":"2001-04-19","estimated":0.02,"reported":0.02,"pre":[{"timestamp":986391000,"date":"2001-04-04","index":637,"close":3.2,"high":3.38,"low":3.08,"open":3.23,"volume":72915638},{"timestamp":986477400,"date":"2001-04-05","index":638,"close":3.66,"high":3.71,"low":3.53,"open":3.59,"volume":64821082},{"timestamp":986563800,"date":"2001-04-06","index":639,"close":3.74,"high":3.82,"low":3.43,"open":3.58,"volume":54858038},{"timestamp":986823000,"date":"2001-04-09","index":640,"close":4,"high":4.04,"low":3.86,"open":3.98,"volume":38898922},{"timestamp":986909400,"date":"2001-04-10","index":641,"close":4.15,"high":4.33,"low":4.1,"open":4.15,"volume":65894083},{"timestamp":986995800,"date":"2001-04-11","index":642,"close":4.12,"high":4.35,"low":3.98,"open":4.31,"volume":45948989},{"timestamp":987082200,"date":"2001-04-12","index":643,"close":4.38,"high":4.39,"low":4.1,"open":4.1,"volume":48835354},{"timestamp":987427800,"date":"2001-04-16","index":644,"close":4.3,"high":4.54,"low":4.19,"open":4.2,"volume":40125888},{"timestamp":987514200,"date":"2001-04-17","index":645,"close":4.53,"high":4.57,"low":4.2,"open":4.23,"volume":45741802},{"timestamp":987600600,"date":"2001-04-18","index":646,"close":4.81,"high":5.09,"low":4.61,"open":4.73,"volume":71492890},{"timestamp":987687000,"date":"2001-04-19","index":647,"close":5.26,"high":5.26,"low":4.84,"open":4.97,"volume":75399984}],"post":[{"timestamp":987773400,"date":"2001-04-20","index":648,"close":5.33,"high":5.92,"low":5.23,"open":5.47,"volume":167934730},{"timestamp":988032600,"date":"2001-04-23","index":649,"close":4.94,"high":5.25,"low":4.91,"open":5.24,"volume":65713507},{"timestamp":988119000,"date":"2001-04-24","index":650,"close":4.69,"high":5.13,"low":4.68,"open":4.84,"volume":62466941},{"timestamp":988205400,"date":"2001-04-25","index":651,"close":5.09,"high":5.13,"low":4.63,"open":4.73,"volume":83389046},{"timestamp":988291800,"date":"2001-04-26","index":652,"close":4.84,"high":5.21,"low":4.68,"open":5.19,"volume":55835050},{"timestamp":988378200,"date":"2001-04-27","index":653,"close":4.93,"high":5.04,"low":4.77,"open":5,"volume":35908963},{"timestamp":988637400,"date":"2001-04-30","index":654,"close":5.31,"high":5.48,"low":5.04,"open":5.08,"volume":89849866},{"timestamp":988723800,"date":"2001-05-01","index":655,"close":5.71,"high":5.72,"low":5.32,"open":5.33,"volume":105103786},{"timestamp":988810200,"date":"2001-05-02","index":656,"close":5.65,"high":5.81,"low":5.5,"open":5.79,"volume":63795600},{"timestamp":988896600,"date":"2001-05-03","index":657,"close":5.42,"high":5.5,"low":5.31,"open":5.41,"volume":39783744},{"timestamp":988983000,"date":"2001-05-04","index":658,"close":5.51,"high":5.54,"low":5.16,"open":5.19,"volume":33260198}]},{"date":"2001-01-18","estimated":0.02,"reported":0.02,"pre":[{"timestamp":978532200,"date":"2001-01-03","index":574,"close":4.14,"high":4.16,"low":3.1,"open":3.1,"volume":65531981},{"timestamp":978618600,"date":"2001-01-04","index":575,"close":3.72,"high":4.14,"low":3.65,"open":3.92,"volume":52275802},{"timestamp":978705000,"date":"2001-01-05","index":576,"close":3.22,"high":3.79,"low":3.21,"open":3.77,"volume":58458154},{"timestamp":978964200,"date":"2001-01-08","index":577,"close":3.22,"high":3.29,"low":2.99,"open":3.26,"volume":76336128},{"timestamp":979050600,"date":"2001-01-09","index":578,"close":3.51,"high":3.68,"low":3.29,"open":3.35,"volume":46161878},{"timestamp":979137000,"date":"2001-01-10","index":579,"close":4.14,"high":4.16,"low":3.35,"open":3.4,"volume":65674541},{"timestamp":979223400,"date":"2001-01-11","index":580,"close":4.31,"high":4.45,"low":3.79,"open":3.89,"volume":72218045},{"timestamp":979309800,"date":"2001-01-12","index":581,"close":4.22,"high":4.46,"low":4.1,"open":4.43,"volume":51584861},{"timestamp":979655400,"date":"2001-01-16","index":582,"close":4.61,"high":4.68,"low":4.2,"open":4.2,"volume":48161520},{"timestamp":979741800,"date":"2001-01-17","index":583,"close":4.55,"high":5.01,"low":4.49,"open":4.84,"volume":85639594},{"timestamp":979828200,"date":"2001-01-18","index":584,"close":4.93,"high":4.98,"low":4.48,"open":4.7,"volume":90686218}],"post":[{"timestamp":979914600,"date":"2001-01-19","index":585,"close":5.27,"high":5.77,"low":5.06,"open":5.73,"volume":157235126},{"timestamp":980173800,"date":"2001-01-22","index":586,"close":5.2,"high":5.59,"low":5.14,"open":5.33,"volume":60498662},{"timestamp":980260200,"date":"2001-01-23","index":587,"close":5.51,"high":5.55,"low":5.13,"open":5.18,"volume":61181050},{"timestamp":980346600,"date":"2001-01-24","index":588,"close":5.72,"high":5.8,"low":5.49,"open":5.5,"volume":62977306},{"timestamp":980433000,"date":"2001-01-25","index":589,"close":5.24,"high":5.8,"low":5.22,"open":5.77,"volume":46845216},{"timestamp":980519400,"date":"2001-01-26","index":590,"close":5.25,"high":5.37,"low":5,"open":5.07,"volume":46176134},{"timestamp":980778600,"date":"2001-01-29","index":591,"close":5.5,"high":5.56,"low":5.26,"open":5.35,"volume":42812669},{"timestamp":980865000,"date":"2001-01-30","index":592,"close":5.6,"high":5.6,"low":5.4,"open":5.58,"volume":33959693},{"timestamp":980951400,"date":"2001-01-31","index":593,"close":5.2,"high":5.63,"low":5.17,"open":5.56,"volume":38265005},{"timestamp":981037800,"date":"2001-02-01","index":594,"close":5.08,"high":5.26,"low":4.98,"open":5.19,"volume":36812794},{"timestamp":981124200,"date":"2001-02-02","index":595,"close":4.86,"high":5.16,"low":4.78,"open":5.15,"volume":37321258}]},{"date":"2000-10-19","estimated":0.01,"reported":0.02,"pre":[{"timestamp":970752600,"date":"2000-10-05","index":513,"close":6.72,"high":7.09,"low":6.58,"open":6.69,"volume":19289318},{"timestamp":970839000,"date":"2000-10-06","index":514,"close":6.25,"high":6.8,"low":5.8,"open":6.73,"volume":46986826},{"timestamp":971098200,"date":"2000-10-09","index":515,"close":6.41,"high":6.62,"low":5.64,"open":6.19,"volume":33696432},{"timestamp":971184600,"date":"2000-10-10","index":516,"close":6.1,"high":6.54,"low":5.92,"open":6.36,"volume":26503805},{"timestamp":971271000,"date":"2000-10-11","index":517,"close":5.58,"high":5.92,"low":5.37,"open":5.65,"volume":41966813},{"timestamp":971357400,"date":"2000-10-12","index":518,"close":5.38,"high":5.98,"low":5.37,"open":5.75,"volume":43401917},{"timestamp":971443800,"date":"2000-10-13","index":519,"close":5.88,"high":5.89,"low":5.3,"open":5.31,"volume":33410362},{"timestamp":971703000,"date":"2000-10-16","index":520,"close":6.27,"high":6.45,"low":5.5,"open":5.74,"volume":38079677},{"timestamp":971789400,"date":"2000-10-17","index":521,"close":5.55,"high":6.5,"low":5.42,"open":6.46,"volume":47735741},{"timestamp":971875800,"date":"2000-10-18","index":522,"close":5.62,"high":5.96,"low":4.77,"open":5.1,"volume":68081904},{"timestamp":971962200,"date":"2000-10-19","index":523,"close":6.02,"high":6.34,"low":5.66,"open":6,"volume":51587712}],"post":[{"timestamp":972048600,"date":"2000-10-20","index":524,"close":6.11,"high":7,"low":6.02,"open":6.98,"volume":167615395},{"timestamp":972307800,"date":"2000-10-23","index":525,"close":6.27,"high":6.44,"low":5.89,"open":6.08,"volume":41304384},{"timestamp":972394200,"date":"2000-10-24","index":526,"close":5.69,"high":6.02,"low":5.68,"open":6.02,"volume":67107744},{"timestamp":972480600,"date":"2000-10-25","index":527,"close":5.69,"high":6.04,"low":5.41,"open":5.88,"volume":62174218},{"timestamp":972567000,"date":"2000-10-26","index":528,"close":5.52,"high":5.85,"low":5.16,"open":5.73,"volume":48813494},{"timestamp":972653400,"date":"2000-10-27","index":529,"close":5.41,"high":5.82,"low":5.28,"open":5.57,"volume":33108134},{"timestamp":972916200,"date":"2000-10-30","index":530,"close":5.18,"high":5.51,"low":5.06,"open":5.44,"volume":34090848},{"timestamp":973002600,"date":"2000-10-31","index":531,"close":5.42,"high":5.52,"low":5.13,"open":5.25,"volume":74857306},{"timestamp":973089000,"date":"2000-11-01","index":532,"close":5.68,"high":6,"low":5.37,"open":5.38,"volume":71615491},{"timestamp":973175400,"date":"2000-11-02","index":533,"close":6.04,"high":6.1,"low":5.73,"open":5.79,"volume":45110736},{"timestamp":973261800,"date":"2000-11-03","index":534,"close":5.77,"high":6.2,"low":5.59,"open":6.04,"volume":42949526}]}] diff --git a/data/EBAY_partial.json b/data/EBAY_partial.json index 4362691c3..2c44f6abc 100644 --- a/data/EBAY_partial.json +++ b/data/EBAY_partial.json @@ -1 +1 @@ -[{"date":"2025-07-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-25","estimated":1.22,"reported":null,"pre":[],"post":[]},{"date":"2024-10-30","estimated":1.18,"reported":1.19,"pre":[{"timestamp":1729085400,"date":"2024-10-16","index":6557,"close":66.92,"high":67.28,"low":66.62,"open":66.83,"volume":2804300},{"timestamp":1729171800,"date":"2024-10-17","index":6558,"close":65.36,"high":67.22,"low":65.33,"open":66.92,"volume":4987700},{"timestamp":1729258200,"date":"2024-10-18","index":6559,"close":64.95,"high":65.4,"low":64.47,"open":65.4,"volume":5186500},{"timestamp":1729517400,"date":"2024-10-21","index":6560,"close":64.16,"high":65.36,"low":64.02,"open":64.82,"volume":3385500},{"timestamp":1729603800,"date":"2024-10-22","index":6561,"close":63.32,"high":64.23,"low":63.25,"open":63.9,"volume":4387600},{"timestamp":1729690200,"date":"2024-10-23","index":6562,"close":63.67,"high":64.56,"low":63.27,"open":63.95,"volume":3574200},{"timestamp":1729776600,"date":"2024-10-24","index":6563,"close":63.59,"high":64.44,"low":63.34,"open":63.77,"volume":4559600},{"timestamp":1729863000,"date":"2024-10-25","index":6564,"close":63.1,"high":64.04,"low":63.01,"open":63.85,"volume":3117100},{"timestamp":1730122200,"date":"2024-10-28","index":6565,"close":62.99,"high":63.73,"low":62.96,"open":63.6,"volume":3071800},{"timestamp":1730208600,"date":"2024-10-29","index":6566,"close":62.77,"high":63.3,"low":62.44,"open":62.59,"volume":4675200},{"timestamp":1730295000,"date":"2024-10-30","index":6567,"close":62.63,"high":62.86,"low":62.03,"open":62.74,"volume":7174300}],"post":[{"timestamp":1730398158,"date":"2024-10-31","index":6568,"close":56.96,"high":58.89,"low":56.38,"open":58.53,"volume":5923214},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-31","estimated":1.13,"reported":1.18,"pre":[{"timestamp":1721223000,"date":"2024-07-17","index":6493,"close":54.58,"high":55.69,"low":54.42,"open":55.23,"volume":3746300},{"timestamp":1721309400,"date":"2024-07-18","index":6494,"close":54.39,"high":55.62,"low":54.34,"open":54.63,"volume":3630700},{"timestamp":1721395800,"date":"2024-07-19","index":6495,"close":53.6,"high":54.64,"low":53.5,"open":54.59,"volume":3488700},{"timestamp":1721655000,"date":"2024-07-22","index":6496,"close":53.91,"high":54.35,"low":53.39,"open":53.78,"volume":3406500},{"timestamp":1721741400,"date":"2024-07-23","index":6497,"close":53.24,"high":53.93,"low":53.11,"open":53.76,"volume":4678600},{"timestamp":1721827800,"date":"2024-07-24","index":6498,"close":53.66,"high":54.05,"low":53.27,"open":53.47,"volume":5898400},{"timestamp":1721914200,"date":"2024-07-25","index":6499,"close":53.12,"high":54.38,"low":53.1,"open":53.67,"volume":4852000},{"timestamp":1722000600,"date":"2024-07-26","index":6500,"close":54.18,"high":54.83,"low":53.64,"open":53.7,"volume":4130200},{"timestamp":1722259800,"date":"2024-07-29","index":6501,"close":54.61,"high":55.22,"low":54.32,"open":54.44,"volume":4469800},{"timestamp":1722346200,"date":"2024-07-30","index":6502,"close":55.4,"high":55.5,"low":54.6,"open":54.64,"volume":4410500},{"timestamp":1722432600,"date":"2024-07-31","index":6503,"close":55.61,"high":55.86,"low":54.74,"open":55.5,"volume":7601900}],"post":[{"timestamp":1722519000,"date":"2024-08-01","index":6504,"close":56.23,"high":57.68,"low":53.74,"open":55.06,"volume":7876900},{"timestamp":1722605400,"date":"2024-08-02","index":6505,"close":56.2,"high":56.85,"low":55.34,"open":55.71,"volume":5578600},{"timestamp":1722864600,"date":"2024-08-05","index":6506,"close":54.66,"high":56.21,"low":54.55,"open":54.9,"volume":7416200},{"timestamp":1722951000,"date":"2024-08-06","index":6507,"close":55.92,"high":56.65,"low":54.56,"open":55,"volume":4492200},{"timestamp":1723037400,"date":"2024-08-07","index":6508,"close":55.11,"high":56.78,"low":55.05,"open":56.28,"volume":4871300},{"timestamp":1723123800,"date":"2024-08-08","index":6509,"close":55.94,"high":56,"low":55.15,"open":55.51,"volume":2640200},{"timestamp":1723210200,"date":"2024-08-09","index":6510,"close":56.52,"high":56.74,"low":55.86,"open":56,"volume":2952200},{"timestamp":1723469400,"date":"2024-08-12","index":6511,"close":55.81,"high":57.18,"low":55.5,"open":56.75,"volume":4194100},{"timestamp":1723555800,"date":"2024-08-13","index":6512,"close":55.7,"high":56.4,"low":55.25,"open":56.13,"volume":4889100},{"timestamp":1723642200,"date":"2024-08-14","index":6513,"close":55.76,"high":56.71,"low":55.75,"open":55.89,"volume":2993000},{"timestamp":1723728600,"date":"2024-08-15","index":6514,"close":55.83,"high":56.66,"low":55.61,"open":56.33,"volume":4940000}]},{"date":"2024-05-01","estimated":1.2,"reported":1.25,"pre":[{"timestamp":1713360600,"date":"2024-04-17","index":6431,"close":49.45,"high":50.69,"low":49.41,"open":50.59,"volume":4319900},{"timestamp":1713447000,"date":"2024-04-18","index":6432,"close":49.95,"high":51.41,"low":49.93,"open":51.33,"volume":7590000},{"timestamp":1713533400,"date":"2024-04-19","index":6433,"close":50.39,"high":51.02,"low":50,"open":50.23,"volume":4296200},{"timestamp":1713792600,"date":"2024-04-22","index":6434,"close":50.94,"high":51.15,"low":50.39,"open":50.63,"volume":4140800},{"timestamp":1713879000,"date":"2024-04-23","index":6435,"close":51.25,"high":51.5,"low":50.7,"open":51.01,"volume":4522800},{"timestamp":1713965400,"date":"2024-04-24","index":6436,"close":51.18,"high":51.6,"low":50.78,"open":51.17,"volume":5088600},{"timestamp":1714051800,"date":"2024-04-25","index":6437,"close":51.34,"high":51.49,"low":50.56,"open":50.66,"volume":4461100},{"timestamp":1714138200,"date":"2024-04-26","index":6438,"close":52.02,"high":52.19,"low":51.2,"open":51.3,"volume":4985600},{"timestamp":1714397400,"date":"2024-04-29","index":6439,"close":52.75,"high":52.88,"low":52.13,"open":52.16,"volume":5977400},{"timestamp":1714483800,"date":"2024-04-30","index":6440,"close":51.54,"high":52.88,"low":51.44,"open":52.63,"volume":6712700},{"timestamp":1714570200,"date":"2024-05-01","index":6441,"close":51.06,"high":52.49,"low":51.04,"open":51.69,"volume":8328800}],"post":[{"timestamp":1714656600,"date":"2024-05-02","index":6442,"close":49.39,"high":50.86,"low":48.52,"open":49.32,"volume":10828800},{"timestamp":1714743000,"date":"2024-05-03","index":6443,"close":49.65,"high":50.26,"low":49.37,"open":49.6,"volume":6896500},{"timestamp":1715002200,"date":"2024-05-06","index":6444,"close":49.38,"high":50.16,"low":49.25,"open":49.81,"volume":5811200},{"timestamp":1715088600,"date":"2024-05-07","index":6445,"close":50.07,"high":50.27,"low":49.59,"open":49.59,"volume":4695600},{"timestamp":1715175000,"date":"2024-05-08","index":6446,"close":49.69,"high":49.94,"low":49.6,"open":49.76,"volume":3847100},{"timestamp":1715261400,"date":"2024-05-09","index":6447,"close":50.34,"high":50.4,"low":49.7,"open":49.77,"volume":3980500},{"timestamp":1715347800,"date":"2024-05-10","index":6448,"close":51,"high":51.09,"low":50.43,"open":50.5,"volume":3873000},{"timestamp":1715607000,"date":"2024-05-13","index":6449,"close":51.99,"high":52.16,"low":51.04,"open":51.14,"volume":5039600},{"timestamp":1715693400,"date":"2024-05-14","index":6450,"close":52.1,"high":52.49,"low":51.6,"open":52.31,"volume":3472600},{"timestamp":1715779800,"date":"2024-05-15","index":6451,"close":52.42,"high":52.65,"low":51.78,"open":52.37,"volume":3914800},{"timestamp":1715866200,"date":"2024-05-16","index":6452,"close":52.7,"high":53.04,"low":52.06,"open":52.42,"volume":5236500}]},{"date":"2024-02-27","estimated":1.03,"reported":1.07,"pre":[{"timestamp":1707748200,"date":"2024-02-12","index":6386,"close":43.49,"high":43.55,"low":42.24,"open":42.48,"volume":5551000},{"timestamp":1707834600,"date":"2024-02-13","index":6387,"close":41.13,"high":42.5,"low":40.74,"open":42.49,"volume":7188500},{"timestamp":1707921000,"date":"2024-02-14","index":6388,"close":42.18,"high":42.24,"low":40.83,"open":41.28,"volume":5058300},{"timestamp":1708007400,"date":"2024-02-15","index":6389,"close":42.62,"high":42.89,"low":42.43,"open":42.49,"volume":4873300},{"timestamp":1708093800,"date":"2024-02-16","index":6390,"close":43.45,"high":43.53,"low":42.14,"open":42.21,"volume":7091000},{"timestamp":1708439400,"date":"2024-02-20","index":6391,"close":43.59,"high":43.75,"low":42.97,"open":43,"volume":6398000},{"timestamp":1708525800,"date":"2024-02-21","index":6392,"close":43.8,"high":44.4,"low":43.09,"open":43.34,"volume":6965100},{"timestamp":1708612200,"date":"2024-02-22","index":6393,"close":44.28,"high":44.65,"low":43.24,"open":43.37,"volume":7552400},{"timestamp":1708698600,"date":"2024-02-23","index":6394,"close":44.01,"high":44.43,"low":43.12,"open":43.97,"volume":7144900},{"timestamp":1708957800,"date":"2024-02-26","index":6395,"close":43.88,"high":44.16,"low":43.67,"open":44.05,"volume":6007300},{"timestamp":1709044200,"date":"2024-02-27","index":6396,"close":44.39,"high":44.79,"low":44.05,"open":44.28,"volume":12708100}],"post":[{"timestamp":1709130600,"date":"2024-02-28","index":6397,"close":47.89,"high":48.35,"low":46.53,"open":47.65,"volume":23207900},{"timestamp":1709217000,"date":"2024-02-29","index":6398,"close":47.28,"high":47.98,"low":46.98,"open":47.95,"volume":16165200},{"timestamp":1709303400,"date":"2024-03-01","index":6399,"close":48.05,"high":48.3,"low":47.06,"open":47.2,"volume":8666400},{"timestamp":1709562600,"date":"2024-03-04","index":6400,"close":48.91,"high":49.31,"low":48.04,"open":48.18,"volume":8449900},{"timestamp":1709649000,"date":"2024-03-05","index":6401,"close":50.09,"high":50.45,"low":48.87,"open":48.91,"volume":12659500},{"timestamp":1709735400,"date":"2024-03-06","index":6402,"close":50.54,"high":51.14,"low":50.32,"open":50.32,"volume":9615500},{"timestamp":1709821800,"date":"2024-03-07","index":6403,"close":50.78,"high":51.05,"low":50.34,"open":50.82,"volume":8912200},{"timestamp":1709908200,"date":"2024-03-08","index":6404,"close":50.37,"high":50.9,"low":50.18,"open":50.68,"volume":8504700},{"timestamp":1710163800,"date":"2024-03-11","index":6405,"close":51.55,"high":51.95,"low":50.38,"open":50.39,"volume":10113600},{"timestamp":1710250200,"date":"2024-03-12","index":6406,"close":50.91,"high":51.93,"low":50.68,"open":51.73,"volume":7857000},{"timestamp":1710336600,"date":"2024-03-13","index":6407,"close":52.41,"high":52.5,"low":51.09,"open":51.12,"volume":10333300}]},{"date":"2023-11-07","estimated":1,"reported":1.03,"pre":[{"timestamp":1698154200,"date":"2023-10-24","index":6311,"close":40.99,"high":41.12,"low":40.5,"open":40.51,"volume":4305400},{"timestamp":1698240600,"date":"2023-10-25","index":6312,"close":39.3,"high":40.76,"low":39.21,"open":40.72,"volume":5471700},{"timestamp":1698327000,"date":"2023-10-26","index":6313,"close":38.36,"high":39.52,"low":38.23,"open":39.21,"volume":5881300},{"timestamp":1698413400,"date":"2023-10-27","index":6314,"close":37.99,"high":38.66,"low":37.93,"open":38.35,"volume":5112000},{"timestamp":1698672600,"date":"2023-10-30","index":6315,"close":38.64,"high":38.76,"low":38.01,"open":38.4,"volume":4715600},{"timestamp":1698759000,"date":"2023-10-31","index":6316,"close":39.23,"high":39.32,"low":38.49,"open":38.69,"volume":6287900},{"timestamp":1698845400,"date":"2023-11-01","index":6317,"close":38.71,"high":39.21,"low":38.22,"open":39.14,"volume":6530000},{"timestamp":1698931800,"date":"2023-11-02","index":6318,"close":38.99,"high":39.23,"low":38.24,"open":39.15,"volume":6534500},{"timestamp":1699018200,"date":"2023-11-03","index":6319,"close":40.54,"high":40.72,"low":39.51,"open":39.62,"volume":6421100},{"timestamp":1699281000,"date":"2023-11-06","index":6320,"close":40.36,"high":40.98,"low":40.03,"open":40.64,"volume":6439200},{"timestamp":1699367400,"date":"2023-11-07","index":6321,"close":40.77,"high":40.83,"low":40.15,"open":40.51,"volume":9193500}],"post":[{"timestamp":1699453800,"date":"2023-11-08","index":6322,"close":39.95,"high":40,"low":37.17,"open":37.28,"volume":18084300},{"timestamp":1699540200,"date":"2023-11-09","index":6323,"close":39.93,"high":40.89,"low":39.8,"open":40.29,"volume":9425200},{"timestamp":1699626600,"date":"2023-11-10","index":6324,"close":39.85,"high":40,"low":39.35,"open":39.94,"volume":6277600},{"timestamp":1699885800,"date":"2023-11-13","index":6325,"close":38.73,"high":39.84,"low":38.6,"open":39.63,"volume":7650000},{"timestamp":1699972200,"date":"2023-11-14","index":6326,"close":40.34,"high":40.51,"low":39.53,"open":39.6,"volume":6885900},{"timestamp":1700058600,"date":"2023-11-15","index":6327,"close":40.62,"high":41.42,"low":40.45,"open":40.48,"volume":6825600},{"timestamp":1700145000,"date":"2023-11-16","index":6328,"close":40.18,"high":40.72,"low":39.7,"open":40.52,"volume":7486200},{"timestamp":1700231400,"date":"2023-11-17","index":6329,"close":40.14,"high":40.62,"low":39.82,"open":40.5,"volume":5165300},{"timestamp":1700490600,"date":"2023-11-20","index":6330,"close":39.45,"high":40.14,"low":39.2,"open":40.01,"volume":8480500},{"timestamp":1700577000,"date":"2023-11-21","index":6331,"close":40.39,"high":40.44,"low":38.98,"open":39.26,"volume":11049900},{"timestamp":1700663400,"date":"2023-11-22","index":6332,"close":41.64,"high":41.86,"low":40.5,"open":40.53,"volume":8619000}]},{"date":"2023-07-26","estimated":1,"reported":1.03,"pre":[{"timestamp":1689168600,"date":"2023-07-12","index":6238,"close":46.41,"high":47.53,"low":46.33,"open":47.5,"volume":4969600},{"timestamp":1689255000,"date":"2023-07-13","index":6239,"close":46.13,"high":46.81,"low":46.08,"open":46.72,"volume":4172600},{"timestamp":1689341400,"date":"2023-07-14","index":6240,"close":46.5,"high":46.72,"low":45.82,"open":46.05,"volume":4131800},{"timestamp":1689600600,"date":"2023-07-17","index":6241,"close":47.19,"high":47.37,"low":45.96,"open":46.06,"volume":5192400},{"timestamp":1689687000,"date":"2023-07-18","index":6242,"close":48.03,"high":48.09,"low":46.92,"open":46.92,"volume":5550100},{"timestamp":1689773400,"date":"2023-07-19","index":6243,"close":49.03,"high":49.1,"low":47.96,"open":48.22,"volume":6063200},{"timestamp":1689859800,"date":"2023-07-20","index":6244,"close":48.84,"high":48.96,"low":48.02,"open":48.78,"volume":9336800},{"timestamp":1689946200,"date":"2023-07-21","index":6245,"close":48.34,"high":49.35,"low":48.31,"open":49.21,"volume":10663500},{"timestamp":1690205400,"date":"2023-07-24","index":6246,"close":48.94,"high":48.97,"low":48.14,"open":48.4,"volume":4705500},{"timestamp":1690291800,"date":"2023-07-25","index":6247,"close":48.31,"high":49.48,"low":48.08,"open":49.07,"volume":6411300},{"timestamp":1690378200,"date":"2023-07-26","index":6248,"close":48.8,"high":48.87,"low":48.11,"open":48.11,"volume":6636800}],"post":[{"timestamp":1690464600,"date":"2023-07-27","index":6249,"close":43.66,"high":46.07,"low":43.3,"open":45.56,"volume":15740800},{"timestamp":1690551000,"date":"2023-07-28","index":6250,"close":45.01,"high":45.84,"low":43.97,"open":43.98,"volume":9570100},{"timestamp":1690810200,"date":"2023-07-31","index":6251,"close":44.51,"high":45.64,"low":44.35,"open":45.14,"volume":8017600},{"timestamp":1690896600,"date":"2023-08-01","index":6252,"close":43.56,"high":44.36,"low":43.55,"open":44.15,"volume":4807600},{"timestamp":1690983000,"date":"2023-08-02","index":6253,"close":43.76,"high":43.9,"low":42.81,"open":43.16,"volume":5540000},{"timestamp":1691069400,"date":"2023-08-03","index":6254,"close":43.61,"high":43.87,"low":43.32,"open":43.58,"volume":3928800},{"timestamp":1691155800,"date":"2023-08-04","index":6255,"close":43.05,"high":43.94,"low":42.95,"open":43.66,"volume":3951400},{"timestamp":1691415000,"date":"2023-08-07","index":6256,"close":43.85,"high":43.92,"low":42.86,"open":43.33,"volume":4230800},{"timestamp":1691501400,"date":"2023-08-08","index":6257,"close":43.52,"high":43.58,"low":42.52,"open":43.28,"volume":3910600},{"timestamp":1691587800,"date":"2023-08-09","index":6258,"close":43.67,"high":44,"low":43.34,"open":43.71,"volume":3942700},{"timestamp":1691674200,"date":"2023-08-10","index":6259,"close":43.29,"high":44.26,"low":43.05,"open":44.16,"volume":3126100}]},{"date":"2023-04-26","estimated":1.07,"reported":1.11,"pre":[{"timestamp":1681306200,"date":"2023-04-12","index":6176,"close":42.78,"high":44.11,"low":42.49,"open":43.96,"volume":4312300},{"timestamp":1681392600,"date":"2023-04-13","index":6177,"close":43.61,"high":43.62,"low":42.86,"open":42.97,"volume":3875600},{"timestamp":1681479000,"date":"2023-04-14","index":6178,"close":43.53,"high":44.16,"low":43.14,"open":43.54,"volume":3603700},{"timestamp":1681738200,"date":"2023-04-17","index":6179,"close":43.78,"high":44,"low":43.45,"open":44,"volume":3693300},{"timestamp":1681824600,"date":"2023-04-18","index":6180,"close":44.04,"high":44.4,"low":43.86,"open":44.14,"volume":3709800},{"timestamp":1681911000,"date":"2023-04-19","index":6181,"close":43.71,"high":44.15,"low":43.53,"open":43.85,"volume":4043300},{"timestamp":1681997400,"date":"2023-04-20","index":6182,"close":43.38,"high":43.71,"low":43.22,"open":43.35,"volume":3624400},{"timestamp":1682083800,"date":"2023-04-21","index":6183,"close":43.11,"high":43.37,"low":42.76,"open":43.37,"volume":3139200},{"timestamp":1682343000,"date":"2023-04-24","index":6184,"close":43.86,"high":44.14,"low":43.18,"open":43.28,"volume":4216500},{"timestamp":1682429400,"date":"2023-04-25","index":6185,"close":44.01,"high":44.18,"low":43.55,"open":43.58,"volume":5938300},{"timestamp":1682515800,"date":"2023-04-26","index":6186,"close":43.36,"high":44.43,"low":43.22,"open":43.5,"volume":8552700}],"post":[{"timestamp":1682602200,"date":"2023-04-27","index":6187,"close":45.56,"high":45.86,"low":44.04,"open":45.14,"volume":11144600},{"timestamp":1682688600,"date":"2023-04-28","index":6188,"close":46.43,"high":46.67,"low":45.39,"open":45.52,"volume":6704400},{"timestamp":1682947800,"date":"2023-05-01","index":6189,"close":45.66,"high":46.35,"low":45.41,"open":46.02,"volume":4220800},{"timestamp":1683034200,"date":"2023-05-02","index":6190,"close":45.12,"high":45.66,"low":44.52,"open":45.61,"volume":4035100},{"timestamp":1683120600,"date":"2023-05-03","index":6191,"close":44.77,"high":45.77,"low":44.61,"open":45.29,"volume":4686200},{"timestamp":1683207000,"date":"2023-05-04","index":6192,"close":44.38,"high":44.98,"low":44.28,"open":44.97,"volume":3301500},{"timestamp":1683293400,"date":"2023-05-05","index":6193,"close":45.63,"high":45.71,"low":44.63,"open":44.72,"volume":5206400},{"timestamp":1683552600,"date":"2023-05-08","index":6194,"close":46.21,"high":46.34,"low":45.47,"open":45.79,"volume":3781700},{"timestamp":1683639000,"date":"2023-05-09","index":6195,"close":45.81,"high":46.38,"low":45.52,"open":45.91,"volume":3785000},{"timestamp":1683725400,"date":"2023-05-10","index":6196,"close":45.82,"high":46.35,"low":45.24,"open":46.21,"volume":4297800},{"timestamp":1683811800,"date":"2023-05-11","index":6197,"close":45.78,"high":45.9,"low":45.47,"open":45.83,"volume":3847500}]},{"date":"2023-02-22","estimated":1.06,"reported":1.07,"pre":[{"timestamp":1675780200,"date":"2023-02-07","index":6132,"close":50.17,"high":50.37,"low":49.07,"open":49.77,"volume":3538100},{"timestamp":1675866600,"date":"2023-02-08","index":6133,"close":49.16,"high":50,"low":48.83,"open":49.6,"volume":3429700},{"timestamp":1675953000,"date":"2023-02-09","index":6134,"close":48.39,"high":49.85,"low":48.15,"open":49.75,"volume":3072400},{"timestamp":1676039400,"date":"2023-02-10","index":6135,"close":48.08,"high":48.33,"low":47.65,"open":48.08,"volume":3745100},{"timestamp":1676298600,"date":"2023-02-13","index":6136,"close":48.93,"high":49.02,"low":47.92,"open":48.2,"volume":4744300},{"timestamp":1676385000,"date":"2023-02-14","index":6137,"close":48.8,"high":49.19,"low":48.21,"open":48.73,"volume":3919700},{"timestamp":1676471400,"date":"2023-02-15","index":6138,"close":49.65,"high":49.66,"low":48.21,"open":48.41,"volume":3708100},{"timestamp":1676557800,"date":"2023-02-16","index":6139,"close":48.66,"high":49.19,"low":48.29,"open":48.62,"volume":3760400},{"timestamp":1676644200,"date":"2023-02-17","index":6140,"close":48.24,"high":48.7,"low":47.75,"open":48.56,"volume":5511900},{"timestamp":1676989800,"date":"2023-02-21","index":6141,"close":47.89,"high":48.81,"low":47.82,"open":47.89,"volume":5947900},{"timestamp":1677076200,"date":"2023-02-22","index":6142,"close":47.85,"high":48.33,"low":47.4,"open":48.12,"volume":7391900}],"post":[{"timestamp":1677162600,"date":"2023-02-23","index":6143,"close":45.35,"high":45.89,"low":43.71,"open":45.41,"volume":12458900},{"timestamp":1677249000,"date":"2023-02-24","index":6144,"close":45.07,"high":45.25,"low":44.31,"open":44.71,"volume":5795000},{"timestamp":1677508200,"date":"2023-02-27","index":6145,"close":45.8,"high":45.85,"low":45.08,"open":45.32,"volume":5187700},{"timestamp":1677594600,"date":"2023-02-28","index":6146,"close":45.9,"high":46.31,"low":45.58,"open":45.71,"volume":5338800},{"timestamp":1677681000,"date":"2023-03-01","index":6147,"close":45.75,"high":46.27,"low":45.38,"open":45.68,"volume":4236400},{"timestamp":1677767400,"date":"2023-03-02","index":6148,"close":45.58,"high":45.74,"low":45.31,"open":45.5,"volume":4142300},{"timestamp":1677853800,"date":"2023-03-03","index":6149,"close":46.04,"high":46.24,"low":45.81,"open":45.93,"volume":3744200},{"timestamp":1678113000,"date":"2023-03-06","index":6150,"close":44.75,"high":46.1,"low":44.64,"open":45.95,"volume":5972800},{"timestamp":1678199400,"date":"2023-03-07","index":6151,"close":43.98,"high":45.09,"low":43.83,"open":44.86,"volume":5326600},{"timestamp":1678285800,"date":"2023-03-08","index":6152,"close":44.26,"high":44.34,"low":43.16,"open":43.85,"volume":6096600},{"timestamp":1678372200,"date":"2023-03-09","index":6153,"close":42.95,"high":44.28,"low":42.92,"open":44.02,"volume":4091600}]},{"date":"2022-11-02","estimated":0.93,"reported":1,"pre":[{"timestamp":1666186200,"date":"2022-10-19","index":6057,"close":37.81,"high":38.64,"low":37.28,"open":38.28,"volume":5097700},{"timestamp":1666272600,"date":"2022-10-20","index":6058,"close":37.62,"high":38.66,"low":37.48,"open":37.7,"volume":5105200},{"timestamp":1666359000,"date":"2022-10-21","index":6059,"close":38.41,"high":38.45,"low":37.08,"open":37.41,"volume":4449300},{"timestamp":1666618200,"date":"2022-10-24","index":6060,"close":38.68,"high":38.82,"low":37.6,"open":38.41,"volume":5899100},{"timestamp":1666704600,"date":"2022-10-25","index":6061,"close":38.97,"high":39.12,"low":38.14,"open":38.61,"volume":6544200},{"timestamp":1666791000,"date":"2022-10-26","index":6062,"close":39.57,"high":40.56,"low":38.92,"open":38.99,"volume":5856200},{"timestamp":1666877400,"date":"2022-10-27","index":6063,"close":39.85,"high":40.63,"low":39.62,"open":39.7,"volume":6130400},{"timestamp":1666963800,"date":"2022-10-28","index":6064,"close":40.32,"high":40.41,"low":38.48,"open":38.8,"volume":7750500},{"timestamp":1667223000,"date":"2022-10-31","index":6065,"close":39.84,"high":40.61,"low":39.42,"open":40.35,"volume":6860700},{"timestamp":1667309400,"date":"2022-11-01","index":6066,"close":39.81,"high":40.84,"low":39.3,"open":40.52,"volume":4960300},{"timestamp":1667395800,"date":"2022-11-02","index":6067,"close":38.06,"high":40,"low":38.01,"open":39.92,"volume":8531900}],"post":[{"timestamp":1667482200,"date":"2022-11-03","index":6068,"close":38.82,"high":40.93,"low":38.41,"open":39.91,"volume":14052700},{"timestamp":1667568600,"date":"2022-11-04","index":6069,"close":40.07,"high":40.78,"low":39.03,"open":39.47,"volume":7329900},{"timestamp":1667831400,"date":"2022-11-07","index":6070,"close":40.58,"high":40.66,"low":39.37,"open":40.37,"volume":5258300},{"timestamp":1667917800,"date":"2022-11-08","index":6071,"close":41.6,"high":42.24,"low":40.22,"open":40.58,"volume":7889100},{"timestamp":1668004200,"date":"2022-11-09","index":6072,"close":40.57,"high":41.46,"low":40.49,"open":41.35,"volume":5208100},{"timestamp":1668090600,"date":"2022-11-10","index":6073,"close":44.66,"high":44.8,"low":42.26,"open":42.49,"volume":9206000},{"timestamp":1668177000,"date":"2022-11-11","index":6074,"close":46.51,"high":46.99,"low":44.74,"open":45,"volume":7298800},{"timestamp":1668436200,"date":"2022-11-14","index":6075,"close":45.91,"high":46.89,"low":45.85,"open":46.34,"volume":6188100},{"timestamp":1668522600,"date":"2022-11-15","index":6076,"close":47.02,"high":47.13,"low":46.03,"open":47.07,"volume":5466800},{"timestamp":1668609000,"date":"2022-11-16","index":6077,"close":45.49,"high":46.46,"low":45.31,"open":46.28,"volume":5263300},{"timestamp":1668695400,"date":"2022-11-17","index":6078,"close":45.47,"high":45.65,"low":44.57,"open":44.66,"volume":3617200}]},{"date":"2022-08-03","estimated":0.89,"reported":0.99,"pre":[{"timestamp":1658323800,"date":"2022-07-20","index":5993,"close":46.19,"high":46.47,"low":45.42,"open":45.59,"volume":4066000},{"timestamp":1658410200,"date":"2022-07-21","index":5994,"close":46.65,"high":46.67,"low":45.85,"open":46.08,"volume":2964100},{"timestamp":1658496600,"date":"2022-07-22","index":5995,"close":46.68,"high":47.37,"low":46.36,"open":46.59,"volume":4908200},{"timestamp":1658755800,"date":"2022-07-25","index":5996,"close":46.56,"high":47.04,"low":46.14,"open":46.68,"volume":4042600},{"timestamp":1658842200,"date":"2022-07-26","index":5997,"close":45.66,"high":45.79,"low":45.25,"open":45.39,"volume":3834200},{"timestamp":1658928600,"date":"2022-07-27","index":5998,"close":47.18,"high":47.52,"low":45.83,"open":45.95,"volume":4123000},{"timestamp":1659015000,"date":"2022-07-28","index":5999,"close":48.21,"high":48.24,"low":46.48,"open":47.37,"volume":4914700},{"timestamp":1659101400,"date":"2022-07-29","index":6000,"close":48.63,"high":49.73,"low":48.38,"open":49.13,"volume":7241400},{"timestamp":1659360600,"date":"2022-08-01","index":6001,"close":48.94,"high":49.34,"low":47.65,"open":47.85,"volume":4805800},{"timestamp":1659447000,"date":"2022-08-02","index":6002,"close":48.43,"high":48.84,"low":47.75,"open":48.69,"volume":5250700},{"timestamp":1659533400,"date":"2022-08-03","index":6003,"close":50.48,"high":50.82,"low":49,"open":49,"volume":8749800}],"post":[{"timestamp":1659619800,"date":"2022-08-04","index":6004,"close":47.87,"high":50.19,"low":46.66,"open":50.1,"volume":10604500},{"timestamp":1659706200,"date":"2022-08-05","index":6005,"close":47.28,"high":47.66,"low":46.69,"open":47.33,"volume":5487400},{"timestamp":1659965400,"date":"2022-08-08","index":6006,"close":47.61,"high":49,"low":47.2,"open":47.63,"volume":4786100},{"timestamp":1660051800,"date":"2022-08-09","index":6007,"close":48,"high":48.02,"low":47.02,"open":47.57,"volume":6075100},{"timestamp":1660138200,"date":"2022-08-10","index":6008,"close":48.5,"high":49.29,"low":48.47,"open":48.86,"volume":4848400},{"timestamp":1660224600,"date":"2022-08-11","index":6009,"close":48.57,"high":49.52,"low":48.13,"open":48.87,"volume":4581900},{"timestamp":1660311000,"date":"2022-08-12","index":6010,"close":49.44,"high":49.48,"low":48.68,"open":48.95,"volume":2885800},{"timestamp":1660570200,"date":"2022-08-15","index":6011,"close":48.68,"high":49.24,"low":48.2,"open":49.17,"volume":3710000},{"timestamp":1660656600,"date":"2022-08-16","index":6012,"close":49.5,"high":50.17,"low":48.58,"open":48.69,"volume":5314600},{"timestamp":1660743000,"date":"2022-08-17","index":6013,"close":48.57,"high":49.03,"low":48.24,"open":48.89,"volume":3832300},{"timestamp":1660829400,"date":"2022-08-18","index":6014,"close":48.54,"high":48.72,"low":47.82,"open":48.39,"volume":3534100}]},{"date":"2022-05-04","estimated":1.03,"reported":1.05,"pre":[{"timestamp":1650461400,"date":"2022-04-20","index":5931,"close":54.86,"high":55.36,"low":54.76,"open":55.32,"volume":4937900},{"timestamp":1650547800,"date":"2022-04-21","index":5932,"close":54.77,"high":55.86,"low":54.55,"open":55.23,"volume":4408600},{"timestamp":1650634200,"date":"2022-04-22","index":5933,"close":53.17,"high":54.83,"low":53.08,"open":54.6,"volume":4914800},{"timestamp":1650893400,"date":"2022-04-25","index":5934,"close":53.63,"high":53.88,"low":52.71,"open":52.93,"volume":5503600},{"timestamp":1650979800,"date":"2022-04-26","index":5935,"close":53.1,"high":53.96,"low":52.48,"open":53.59,"volume":4951700},{"timestamp":1651066200,"date":"2022-04-27","index":5936,"close":52.06,"high":53.89,"low":52,"open":52.99,"volume":4905700},{"timestamp":1651152600,"date":"2022-04-28","index":5937,"close":53.77,"high":54.05,"low":52.15,"open":52.47,"volume":6008500},{"timestamp":1651239000,"date":"2022-04-29","index":5938,"close":51.92,"high":53.98,"low":51.52,"open":51.52,"volume":8341100},{"timestamp":1651498200,"date":"2022-05-02","index":5939,"close":53.15,"high":53.22,"low":51.46,"open":51.97,"volume":6139800},{"timestamp":1651584600,"date":"2022-05-03","index":5940,"close":53.46,"high":54.25,"low":53.02,"open":53.28,"volume":8059000},{"timestamp":1651671000,"date":"2022-05-04","index":5941,"close":54.42,"high":54.49,"low":52.32,"open":53.48,"volume":9500200}],"post":[{"timestamp":1651757400,"date":"2022-05-05","index":5942,"close":48.04,"high":51.82,"low":47.29,"open":51.21,"volume":19285100},{"timestamp":1651843800,"date":"2022-05-06","index":5943,"close":48.81,"high":49.64,"low":47.03,"open":48,"volume":11281200},{"timestamp":1652103000,"date":"2022-05-09","index":5944,"close":49.26,"high":50.92,"low":47.67,"open":48.08,"volume":12832100},{"timestamp":1652189400,"date":"2022-05-10","index":5945,"close":48.59,"high":50.89,"low":48.38,"open":49.97,"volume":7614900},{"timestamp":1652275800,"date":"2022-05-11","index":5946,"close":46.58,"high":48.95,"low":46.47,"open":48.31,"volume":7085300},{"timestamp":1652362200,"date":"2022-05-12","index":5947,"close":46.16,"high":47.82,"low":45.19,"open":45.98,"volume":8920400},{"timestamp":1652448600,"date":"2022-05-13","index":5948,"close":46.65,"high":46.76,"low":45.72,"open":46.46,"volume":6455200},{"timestamp":1652707800,"date":"2022-05-16","index":5949,"close":45.09,"high":46.49,"low":44.91,"open":46.49,"volume":6940600},{"timestamp":1652794200,"date":"2022-05-17","index":5950,"close":46.92,"high":47.12,"low":45.4,"open":45.64,"volume":5704500},{"timestamp":1652880600,"date":"2022-05-18","index":5951,"close":44.94,"high":46.78,"low":44.65,"open":46.1,"volume":5883200},{"timestamp":1652967000,"date":"2022-05-19","index":5952,"close":44.62,"high":45.33,"low":44.02,"open":44.62,"volume":7668700}]},{"date":"2022-02-23","estimated":0.99,"reported":1.05,"pre":[{"timestamp":1644330600,"date":"2022-02-08","index":5882,"close":59.73,"high":59.91,"low":58.44,"open":58.44,"volume":3770700},{"timestamp":1644417000,"date":"2022-02-09","index":5883,"close":60.61,"high":60.66,"low":59.7,"open":60.37,"volume":3448800},{"timestamp":1644503400,"date":"2022-02-10","index":5884,"close":58.81,"high":60.03,"low":58.48,"open":59.49,"volume":3976200},{"timestamp":1644589800,"date":"2022-02-11","index":5885,"close":58.38,"high":59.94,"low":58.05,"open":59.31,"volume":5897200},{"timestamp":1644849000,"date":"2022-02-14","index":5886,"close":58.18,"high":58.64,"low":57.68,"open":58.53,"volume":5714500},{"timestamp":1644935400,"date":"2022-02-15","index":5887,"close":59.93,"high":59.99,"low":58.63,"open":58.96,"volume":3803800},{"timestamp":1645021800,"date":"2022-02-16","index":5888,"close":57.65,"high":59.75,"low":57.26,"open":59.69,"volume":5201800},{"timestamp":1645108200,"date":"2022-02-17","index":5889,"close":55.76,"high":57.7,"low":55.53,"open":57.48,"volume":5659300},{"timestamp":1645194600,"date":"2022-02-18","index":5890,"close":55.46,"high":55.89,"low":54.27,"open":55.36,"volume":7219600},{"timestamp":1645540200,"date":"2022-02-22","index":5891,"close":55.15,"high":56.75,"low":54.89,"open":55.12,"volume":6951000},{"timestamp":1645626600,"date":"2022-02-23","index":5892,"close":54.59,"high":55.89,"low":54.47,"open":55.53,"volume":11482500}],"post":[{"timestamp":1645713000,"date":"2022-02-24","index":5893,"close":55.44,"high":55.64,"low":49.53,"open":50.23,"volume":24110800},{"timestamp":1645799400,"date":"2022-02-25","index":5894,"close":54.6,"high":55.57,"low":53.38,"open":55.37,"volume":8340200},{"timestamp":1646058600,"date":"2022-02-28","index":5895,"close":54.59,"high":54.99,"low":53.41,"open":54.32,"volume":9281300},{"timestamp":1646145000,"date":"2022-03-01","index":5896,"close":54.35,"high":55.05,"low":53.94,"open":54.56,"volume":9298800},{"timestamp":1646231400,"date":"2022-03-02","index":5897,"close":55.09,"high":55.45,"low":53.68,"open":54.35,"volume":8496700},{"timestamp":1646317800,"date":"2022-03-03","index":5898,"close":54.42,"high":55.64,"low":53.46,"open":55.64,"volume":6139200},{"timestamp":1646404200,"date":"2022-03-04","index":5899,"close":55.66,"high":56.44,"low":54.09,"open":54.29,"volume":8300800},{"timestamp":1646663400,"date":"2022-03-07","index":5900,"close":54.85,"high":56.46,"low":54.74,"open":55.5,"volume":9961700},{"timestamp":1646749800,"date":"2022-03-08","index":5901,"close":53.31,"high":55.93,"low":53.25,"open":54.94,"volume":9549000},{"timestamp":1646836200,"date":"2022-03-09","index":5902,"close":53.06,"high":53.93,"low":52.6,"open":53.93,"volume":10250400},{"timestamp":1646922600,"date":"2022-03-10","index":5903,"close":52.36,"high":55.48,"low":51.28,"open":53.02,"volume":18926000}]},{"date":"2021-10-27","estimated":0.89,"reported":0.9,"pre":[{"timestamp":1634131800,"date":"2021-10-13","index":5801,"close":74.9,"high":75.33,"low":74.24,"open":74.97,"volume":2929400},{"timestamp":1634218200,"date":"2021-10-14","index":5802,"close":74.68,"high":75.75,"low":74.22,"open":75.55,"volume":4770000},{"timestamp":1634304600,"date":"2021-10-15","index":5803,"close":74.9,"high":75.42,"low":74.64,"open":75.24,"volume":4358500},{"timestamp":1634563800,"date":"2021-10-18","index":5804,"close":74.25,"high":75.05,"low":73.89,"open":74.67,"volume":5730000},{"timestamp":1634650200,"date":"2021-10-19","index":5805,"close":74.72,"high":75.38,"low":74.38,"open":74.41,"volume":3425800},{"timestamp":1634736600,"date":"2021-10-20","index":5806,"close":75.97,"high":76.95,"low":74.62,"open":74.96,"volume":5201700},{"timestamp":1634823000,"date":"2021-10-21","index":5807,"close":76.21,"high":76.27,"low":75.06,"open":75.58,"volume":3615500},{"timestamp":1634909400,"date":"2021-10-22","index":5808,"close":80.59,"high":81.19,"low":76.29,"open":76.29,"volume":11047500},{"timestamp":1635168600,"date":"2021-10-25","index":5809,"close":80.57,"high":81.06,"low":79.9,"open":80.59,"volume":6299600},{"timestamp":1635255000,"date":"2021-10-26","index":5810,"close":78.5,"high":80.98,"low":78.4,"open":80.97,"volume":6145700},{"timestamp":1635341400,"date":"2021-10-27","index":5811,"close":77.66,"high":78.5,"low":77.29,"open":78.25,"volume":7896500}],"post":[{"timestamp":1635427800,"date":"2021-10-28","index":5812,"close":72.41,"high":74.48,"low":70.55,"open":74.03,"volume":17831800},{"timestamp":1635514200,"date":"2021-10-29","index":5813,"close":76.72,"high":76.98,"low":72.07,"open":72.07,"volume":16714300},{"timestamp":1635773400,"date":"2021-11-01","index":5814,"close":76.3,"high":77.61,"low":75.55,"open":76.47,"volume":7915700},{"timestamp":1635859800,"date":"2021-11-02","index":5815,"close":74.9,"high":76.38,"low":74.47,"open":75.63,"volume":7002300},{"timestamp":1635946200,"date":"2021-11-03","index":5816,"close":75.45,"high":76.13,"low":73.86,"open":74.69,"volume":9462500},{"timestamp":1636032600,"date":"2021-11-04","index":5817,"close":76.28,"high":77,"low":74.95,"open":75.66,"volume":5958200},{"timestamp":1636119000,"date":"2021-11-05","index":5818,"close":75.57,"high":76.94,"low":75.53,"open":76.65,"volume":4692600},{"timestamp":1636381800,"date":"2021-11-08","index":5819,"close":73.76,"high":76.53,"low":73.5,"open":75.79,"volume":8320500},{"timestamp":1636468200,"date":"2021-11-09","index":5820,"close":73.96,"high":75.47,"low":73.78,"open":74.1,"volume":8317700},{"timestamp":1636554600,"date":"2021-11-10","index":5821,"close":73.23,"high":74.72,"low":72.94,"open":73.87,"volume":6126600},{"timestamp":1636641000,"date":"2021-11-11","index":5822,"close":73.3,"high":74.95,"low":73.29,"open":74.03,"volume":4200800}]},{"date":"2021-08-11","estimated":0.95,"reported":0.99,"pre":[{"timestamp":1627479000,"date":"2021-07-28","index":5747,"close":72.89,"high":73.57,"low":72.22,"open":72.58,"volume":5141000},{"timestamp":1627565400,"date":"2021-07-29","index":5748,"close":73.41,"high":74.13,"low":73.05,"open":73.14,"volume":4963100},{"timestamp":1627651800,"date":"2021-07-30","index":5749,"close":68.21,"high":72.07,"low":68.08,"open":72.06,"volume":11995300},{"timestamp":1627911000,"date":"2021-08-02","index":5750,"close":68.63,"high":69.36,"low":67.58,"open":68.81,"volume":6785100},{"timestamp":1627997400,"date":"2021-08-03","index":5751,"close":68.01,"high":68.78,"low":67.64,"open":68.75,"volume":5997800},{"timestamp":1628083800,"date":"2021-08-04","index":5752,"close":68,"high":68.7,"low":67.72,"open":67.92,"volume":6715600},{"timestamp":1628170200,"date":"2021-08-05","index":5753,"close":67.28,"high":67.88,"low":65.58,"open":67.7,"volume":9926200},{"timestamp":1628256600,"date":"2021-08-06","index":5754,"close":65.49,"high":67.28,"low":65.27,"open":67.26,"volume":8888300},{"timestamp":1628515800,"date":"2021-08-09","index":5755,"close":65.35,"high":66.32,"low":65.07,"open":65.74,"volume":7186400},{"timestamp":1628602200,"date":"2021-08-10","index":5756,"close":67.31,"high":67.58,"low":65.35,"open":65.36,"volume":7358900},{"timestamp":1628688600,"date":"2021-08-11","index":5757,"close":68.02,"high":68.22,"low":66.95,"open":67.22,"volume":10104400}],"post":[{"timestamp":1628775000,"date":"2021-08-12","index":5758,"close":68.89,"high":69.04,"low":66.36,"open":67.17,"volume":10677700},{"timestamp":1628861400,"date":"2021-08-13","index":5759,"close":74.02,"high":74.15,"low":68.59,"open":68.64,"volume":17907600},{"timestamp":1629120600,"date":"2021-08-16","index":5760,"close":75.25,"high":76.55,"low":73.51,"open":73.72,"volume":12691700},{"timestamp":1629207000,"date":"2021-08-17","index":5761,"close":72.84,"high":74.74,"low":72.66,"open":74.04,"volume":9422600},{"timestamp":1629293400,"date":"2021-08-18","index":5762,"close":72.83,"high":74.14,"low":72.36,"open":72.98,"volume":6536400},{"timestamp":1629379800,"date":"2021-08-19","index":5763,"close":72.83,"high":73.55,"low":72.06,"open":72.36,"volume":5607100},{"timestamp":1629466200,"date":"2021-08-20","index":5764,"close":73.36,"high":73.84,"low":72.81,"open":72.9,"volume":5398700},{"timestamp":1629725400,"date":"2021-08-23","index":5765,"close":73.2,"high":73.47,"low":71.78,"open":73.41,"volume":5044700},{"timestamp":1629811800,"date":"2021-08-24","index":5766,"close":72.84,"high":74,"low":72.62,"open":73.53,"volume":6132300},{"timestamp":1629898200,"date":"2021-08-25","index":5767,"close":74.16,"high":74.49,"low":72.71,"open":72.85,"volume":5052500},{"timestamp":1629984600,"date":"2021-08-26","index":5768,"close":75.64,"high":75.96,"low":73.76,"open":74.34,"volume":5539700}]},{"date":"2021-04-28","estimated":1.07,"reported":1.09,"pre":[{"timestamp":1618407000,"date":"2021-04-14","index":5674,"close":62.79,"high":64.39,"low":62.35,"open":63.94,"volume":9522800},{"timestamp":1618493400,"date":"2021-04-15","index":5675,"close":64.36,"high":64.54,"low":63.03,"open":63.33,"volume":4677400},{"timestamp":1618579800,"date":"2021-04-16","index":5676,"close":64.93,"high":64.99,"low":64.29,"open":64.52,"volume":4650500},{"timestamp":1618839000,"date":"2021-04-19","index":5677,"close":63.79,"high":65.11,"low":63.6,"open":64.63,"volume":5285500},{"timestamp":1618925400,"date":"2021-04-20","index":5678,"close":61.79,"high":63.8,"low":61.21,"open":63.63,"volume":5506000},{"timestamp":1619011800,"date":"2021-04-21","index":5679,"close":61.78,"high":61.87,"low":60.88,"open":61.44,"volume":5091900},{"timestamp":1619098200,"date":"2021-04-22","index":5680,"close":60.74,"high":61.9,"low":60.53,"open":61.85,"volume":6849100},{"timestamp":1619184600,"date":"2021-04-23","index":5681,"close":60.91,"high":61.17,"low":60.44,"open":60.88,"volume":5072900},{"timestamp":1619443800,"date":"2021-04-26","index":5682,"close":61.58,"high":61.61,"low":60.77,"open":61,"volume":4539300},{"timestamp":1619530200,"date":"2021-04-27","index":5683,"close":61.7,"high":62.31,"low":61.38,"open":61.72,"volume":5577600},{"timestamp":1619616600,"date":"2021-04-28","index":5684,"close":62.32,"high":62.87,"low":61.82,"open":62.08,"volume":7814100}],"post":[{"timestamp":1619703000,"date":"2021-04-29","index":5685,"close":56.07,"high":57.34,"low":54.95,"open":57.29,"volume":31082000},{"timestamp":1619789400,"date":"2021-04-30","index":5686,"close":55.79,"high":56.89,"low":55.66,"open":55.73,"volume":10069300},{"timestamp":1620048600,"date":"2021-05-03","index":5687,"close":58.15,"high":58.85,"low":56.12,"open":56.17,"volume":12472600},{"timestamp":1620135000,"date":"2021-05-04","index":5688,"close":57.69,"high":58.34,"low":56.82,"open":57.51,"volume":9736900},{"timestamp":1620221400,"date":"2021-05-05","index":5689,"close":58.24,"high":58.88,"low":57.39,"open":57.4,"volume":7002800},{"timestamp":1620307800,"date":"2021-05-06","index":5690,"close":58.82,"high":58.89,"low":57.76,"open":58.15,"volume":7583000},{"timestamp":1620394200,"date":"2021-05-07","index":5691,"close":59.78,"high":60.01,"low":58.4,"open":59.1,"volume":10347500},{"timestamp":1620653400,"date":"2021-05-10","index":5692,"close":61.44,"high":62.3,"low":59.26,"open":59.56,"volume":11628700},{"timestamp":1620739800,"date":"2021-05-11","index":5693,"close":60.43,"high":60.99,"low":59.14,"open":60.04,"volume":11344500},{"timestamp":1620826200,"date":"2021-05-12","index":5694,"close":58.28,"high":60.43,"low":58.24,"open":59.69,"volume":8763100},{"timestamp":1620912600,"date":"2021-05-13","index":5695,"close":58.74,"high":59.37,"low":58.06,"open":58.59,"volume":6389300}]},{"date":"2021-02-03","estimated":0.83,"reported":0.86,"pre":[{"timestamp":1611153000,"date":"2021-01-20","index":5616,"close":56.17,"high":57.54,"low":56.12,"open":57.3,"volume":4798200},{"timestamp":1611239400,"date":"2021-01-21","index":5617,"close":56.4,"high":56.47,"low":55.32,"open":56.3,"volume":5265800},{"timestamp":1611325800,"date":"2021-01-22","index":5618,"close":56.46,"high":56.57,"low":55.64,"open":56.2,"volume":3317000},{"timestamp":1611585000,"date":"2021-01-25","index":5619,"close":57.25,"high":58.38,"low":56.82,"open":57,"volume":9818900},{"timestamp":1611671400,"date":"2021-01-26","index":5620,"close":59.17,"high":59.31,"low":56.97,"open":57.09,"volume":8394700},{"timestamp":1611757800,"date":"2021-01-27","index":5621,"close":58.35,"high":60.55,"low":58.05,"open":58.64,"volume":10645100},{"timestamp":1611844200,"date":"2021-01-28","index":5622,"close":56.44,"high":58.86,"low":55.94,"open":58,"volume":11679600},{"timestamp":1611930600,"date":"2021-01-29","index":5623,"close":56.51,"high":57.58,"low":55.31,"open":56.22,"volume":10923300},{"timestamp":1612189800,"date":"2021-02-01","index":5624,"close":58.47,"high":58.7,"low":56.65,"open":56.83,"volume":7476200},{"timestamp":1612276200,"date":"2021-02-02","index":5625,"close":57.33,"high":58.78,"low":57.1,"open":58.51,"volume":8580900},{"timestamp":1612362600,"date":"2021-02-03","index":5626,"close":58.04,"high":58.8,"low":57.67,"open":58.1,"volume":10673300}],"post":[{"timestamp":1612449000,"date":"2021-02-04","index":5627,"close":61.12,"high":64.85,"low":60.67,"open":63.96,"volume":29410700},{"timestamp":1612535400,"date":"2021-02-05","index":5628,"close":62.23,"high":62.82,"low":60.24,"open":61.16,"volume":12711700},{"timestamp":1612794600,"date":"2021-02-08","index":5629,"close":63.84,"high":64.06,"low":62.56,"open":62.6,"volume":9787900},{"timestamp":1612881000,"date":"2021-02-09","index":5630,"close":62.23,"high":63.91,"low":62.12,"open":63.87,"volume":5036400},{"timestamp":1612967400,"date":"2021-02-10","index":5631,"close":62.32,"high":63.22,"low":61.76,"open":62.55,"volume":4470900},{"timestamp":1613053800,"date":"2021-02-11","index":5632,"close":62.31,"high":62.98,"low":61.67,"open":62.6,"volume":3660100},{"timestamp":1613140200,"date":"2021-02-12","index":5633,"close":63.01,"high":63.19,"low":61.94,"open":62.05,"volume":5621800},{"timestamp":1613485800,"date":"2021-02-16","index":5634,"close":62.87,"high":64,"low":62.82,"open":63.98,"volume":5559800},{"timestamp":1613572200,"date":"2021-02-17","index":5635,"close":63.05,"high":63.24,"low":62.05,"open":62.58,"volume":4178700},{"timestamp":1613658600,"date":"2021-02-18","index":5636,"close":62.8,"high":63.35,"low":62.22,"open":62.7,"volume":5962500},{"timestamp":1613745000,"date":"2021-02-19","index":5637,"close":61.98,"high":63.36,"low":61.87,"open":63.19,"volume":5462500}]},{"date":"2020-10-28","estimated":0.77,"reported":0.85,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":5550,"close":56.46,"high":58.34,"low":56.43,"open":57.79,"volume":7513800},{"timestamp":1602768600,"date":"2020-10-15","index":5551,"close":55.4,"high":56.11,"low":54.86,"open":55.79,"volume":6275700},{"timestamp":1602855000,"date":"2020-10-16","index":5552,"close":55.83,"high":56.44,"low":55.19,"open":55.33,"volume":6165600},{"timestamp":1603114200,"date":"2020-10-19","index":5553,"close":54.32,"high":56.9,"low":53.92,"open":56.43,"volume":6721200},{"timestamp":1603200600,"date":"2020-10-20","index":5554,"close":54.2,"high":55.13,"low":54.03,"open":54.42,"volume":6407500},{"timestamp":1603287000,"date":"2020-10-21","index":5555,"close":52.82,"high":54.48,"low":52.63,"open":54.29,"volume":6557400},{"timestamp":1603373400,"date":"2020-10-22","index":5556,"close":52.29,"high":52.72,"low":51.57,"open":52.59,"volume":5164000},{"timestamp":1603459800,"date":"2020-10-23","index":5557,"close":53.79,"high":53.95,"low":52.47,"open":52.47,"volume":5734700},{"timestamp":1603719000,"date":"2020-10-26","index":5558,"close":53.34,"high":53.95,"low":52.28,"open":53.49,"volume":6597300},{"timestamp":1603805400,"date":"2020-10-27","index":5559,"close":53.55,"high":53.84,"low":53,"open":53.39,"volume":4613000},{"timestamp":1603891800,"date":"2020-10-28","index":5560,"close":53.25,"high":54.1,"low":52.38,"open":52.87,"volume":9717200}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":5561,"close":49.28,"high":50.8,"low":48.03,"open":49.3,"volume":22526800},{"timestamp":1604064600,"date":"2020-10-30","index":5562,"close":47.63,"high":49.14,"low":46.99,"open":48.77,"volume":12565300},{"timestamp":1604327400,"date":"2020-11-02","index":5563,"close":47.87,"high":49.34,"low":47.21,"open":48.19,"volume":10765800},{"timestamp":1604413800,"date":"2020-11-03","index":5564,"close":48.92,"high":49.38,"low":47.61,"open":48,"volume":8909500},{"timestamp":1604500200,"date":"2020-11-04","index":5565,"close":47.82,"high":49.64,"low":47.56,"open":49.47,"volume":16562100},{"timestamp":1604586600,"date":"2020-11-05","index":5566,"close":49.41,"high":49.95,"low":48.47,"open":48.71,"volume":10325200},{"timestamp":1604673000,"date":"2020-11-06","index":5567,"close":50.69,"high":51.17,"low":49.05,"open":49.7,"volume":10244300},{"timestamp":1604932200,"date":"2020-11-09","index":5568,"close":48.32,"high":49.25,"low":46.85,"open":48,"volume":19388000},{"timestamp":1605018600,"date":"2020-11-10","index":5569,"close":46.54,"high":47.64,"low":45.36,"open":47.55,"volume":15521800},{"timestamp":1605105000,"date":"2020-11-11","index":5570,"close":47.71,"high":48.1,"low":46.81,"open":47.17,"volume":13142300},{"timestamp":1605191400,"date":"2020-11-12","index":5571,"close":46.59,"high":48.17,"low":46.4,"open":48.13,"volume":10266100}]},{"date":"2020-07-28","estimated":1.06,"reported":1.08,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":5485,"close":59.08,"high":59.29,"low":57.28,"open":57.75,"volume":10054000},{"timestamp":1594819800,"date":"2020-07-15","index":5486,"close":58.39,"high":59.13,"low":57.24,"open":58.82,"volume":10724800},{"timestamp":1594906200,"date":"2020-07-16","index":5487,"close":58.65,"high":58.92,"low":57.9,"open":57.9,"volume":7231200},{"timestamp":1594992600,"date":"2020-07-17","index":5488,"close":58.13,"high":59.11,"low":57.78,"open":58.93,"volume":6629600},{"timestamp":1595251800,"date":"2020-07-20","index":5489,"close":58.47,"high":58.8,"low":57.77,"open":58.71,"volume":6417100},{"timestamp":1595338200,"date":"2020-07-21","index":5490,"close":56.59,"high":59.55,"low":55.69,"open":59.08,"volume":18072000},{"timestamp":1595424600,"date":"2020-07-22","index":5491,"close":56.34,"high":57.43,"low":56.13,"open":56.67,"volume":9139800},{"timestamp":1595511000,"date":"2020-07-23","index":5492,"close":55.15,"high":56.82,"low":54.86,"open":56.44,"volume":9819200},{"timestamp":1595597400,"date":"2020-07-24","index":5493,"close":55.12,"high":55.36,"low":54.04,"open":55.02,"volume":6509600},{"timestamp":1595856600,"date":"2020-07-27","index":5494,"close":57.23,"high":57.38,"low":55.53,"open":55.73,"volume":7820700},{"timestamp":1595943000,"date":"2020-07-28","index":5495,"close":56.35,"high":57.34,"low":56.11,"open":57.11,"volume":11066800}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":5496,"close":54.53,"high":56.04,"low":53.66,"open":55.19,"volume":14250500},{"timestamp":1596115800,"date":"2020-07-30","index":5497,"close":54.72,"high":54.94,"low":53.73,"open":54,"volume":8018300},{"timestamp":1596202200,"date":"2020-07-31","index":5498,"close":55.28,"high":55.83,"low":54.33,"open":55.06,"volume":8945500},{"timestamp":1596461400,"date":"2020-08-03","index":5499,"close":56.57,"high":56.82,"low":55.57,"open":55.69,"volume":8830300},{"timestamp":1596547800,"date":"2020-08-04","index":5500,"close":56.33,"high":56.78,"low":55.78,"open":56.27,"volume":6120700},{"timestamp":1596634200,"date":"2020-08-05","index":5501,"close":56.66,"high":56.93,"low":55.98,"open":56.47,"volume":6973500},{"timestamp":1596720600,"date":"2020-08-06","index":5502,"close":55.08,"high":56.53,"low":54.84,"open":55.99,"volume":8657100},{"timestamp":1596807000,"date":"2020-08-07","index":5503,"close":55.21,"high":55.92,"low":54.78,"open":55.34,"volume":6369300},{"timestamp":1597066200,"date":"2020-08-10","index":5504,"close":54.37,"high":55.29,"low":54.02,"open":55.22,"volume":6268400},{"timestamp":1597152600,"date":"2020-08-11","index":5505,"close":54.29,"high":55.64,"low":53.7,"open":54.21,"volume":9325500},{"timestamp":1597239000,"date":"2020-08-12","index":5506,"close":55.49,"high":56.2,"low":54.39,"open":54.4,"volume":6976200}]},{"date":"2020-04-29","estimated":0.72,"reported":0.77,"pre":[{"timestamp":1586957400,"date":"2020-04-15","index":5423,"close":36.19,"high":36.41,"low":35.08,"open":35.31,"volume":10651500},{"timestamp":1587043800,"date":"2020-04-16","index":5424,"close":37.22,"high":37.37,"low":36.29,"open":36.53,"volume":11205800},{"timestamp":1587130200,"date":"2020-04-17","index":5425,"close":37.46,"high":37.64,"low":36.99,"open":37.45,"volume":15513600},{"timestamp":1587389400,"date":"2020-04-20","index":5426,"close":37.64,"high":38.32,"low":37.28,"open":37.47,"volume":12664000},{"timestamp":1587475800,"date":"2020-04-21","index":5427,"close":37.61,"high":38.23,"low":37.31,"open":37.51,"volume":12259600},{"timestamp":1587562200,"date":"2020-04-22","index":5428,"close":38.25,"high":38.48,"low":37.92,"open":38.15,"volume":9823600},{"timestamp":1587648600,"date":"2020-04-23","index":5429,"close":37.91,"high":38.84,"low":37.66,"open":38.46,"volume":15275800},{"timestamp":1587735000,"date":"2020-04-24","index":5430,"close":39.35,"high":39.53,"low":38.27,"open":38.85,"volume":16894800},{"timestamp":1587994200,"date":"2020-04-27","index":5431,"close":39.63,"high":40.36,"low":39.56,"open":40.04,"volume":11090200},{"timestamp":1588080600,"date":"2020-04-28","index":5432,"close":39.08,"high":39.9,"low":38.91,"open":39.59,"volume":16170400},{"timestamp":1588167000,"date":"2020-04-29","index":5433,"close":39.03,"high":39.75,"low":38.84,"open":39.45,"volume":17989600}],"post":[{"timestamp":1588253400,"date":"2020-04-30","index":5434,"close":39.83,"high":39.96,"low":37.55,"open":37.63,"volume":18279500},{"timestamp":1588339800,"date":"2020-05-01","index":5435,"close":39.25,"high":39.47,"low":38.34,"open":38.78,"volume":13894700},{"timestamp":1588599000,"date":"2020-05-04","index":5436,"close":39.83,"high":39.87,"low":39.06,"open":39.28,"volume":10219900},{"timestamp":1588685400,"date":"2020-05-05","index":5437,"close":40.32,"high":40.76,"low":39.77,"open":39.92,"volume":12414200},{"timestamp":1588771800,"date":"2020-05-06","index":5438,"close":40.95,"high":41.09,"low":40.19,"open":40.64,"volume":11026000},{"timestamp":1588858200,"date":"2020-05-07","index":5439,"close":41.37,"high":41.61,"low":41.06,"open":41.27,"volume":12588900},{"timestamp":1588944600,"date":"2020-05-08","index":5440,"close":42.15,"high":42.44,"low":41.7,"open":41.7,"volume":8946000},{"timestamp":1589203800,"date":"2020-05-11","index":5441,"close":42.13,"high":42.43,"low":41.6,"open":41.88,"volume":13731700},{"timestamp":1589290200,"date":"2020-05-12","index":5442,"close":42,"high":42.86,"low":41.78,"open":42.24,"volume":9548400},{"timestamp":1589376600,"date":"2020-05-13","index":5443,"close":41.58,"high":42.38,"low":41.05,"open":41.78,"volume":11041700},{"timestamp":1589463000,"date":"2020-05-14","index":5444,"close":42.04,"high":42.09,"low":40.81,"open":41.31,"volume":11165100}]},{"date":"2020-01-28","estimated":0.76,"reported":0.81,"pre":[{"timestamp":1578925800,"date":"2020-01-13","index":5359,"close":34.73,"high":34.89,"low":34.56,"open":34.85,"volume":7987600},{"timestamp":1579012200,"date":"2020-01-14","index":5360,"close":35.35,"high":35.37,"low":34.51,"open":34.67,"volume":7227300},{"timestamp":1579098600,"date":"2020-01-15","index":5361,"close":35.33,"high":35.72,"low":35.05,"open":35.43,"volume":10966000},{"timestamp":1579185000,"date":"2020-01-16","index":5362,"close":35.92,"high":35.99,"low":35.27,"open":35.39,"volume":6955900},{"timestamp":1579271400,"date":"2020-01-17","index":5363,"close":35.82,"high":35.9,"low":35.28,"open":35.32,"volume":12082300},{"timestamp":1579617000,"date":"2020-01-21","index":5364,"close":35.72,"high":35.86,"low":35.47,"open":35.6,"volume":6925200},{"timestamp":1579703400,"date":"2020-01-22","index":5365,"close":35.89,"high":36.07,"low":35.63,"open":35.81,"volume":8023300},{"timestamp":1579789800,"date":"2020-01-23","index":5366,"close":35.61,"high":35.98,"low":35.55,"open":35.82,"volume":7980200},{"timestamp":1579876200,"date":"2020-01-24","index":5367,"close":35.36,"high":35.79,"low":35.1,"open":35.79,"volume":9243600},{"timestamp":1580135400,"date":"2020-01-27","index":5368,"close":35.48,"high":35.74,"low":34.75,"open":34.79,"volume":10529200},{"timestamp":1580221800,"date":"2020-01-28","index":5369,"close":36.21,"high":36.45,"low":35.49,"open":35.61,"volume":15161800}],"post":[{"timestamp":1580308200,"date":"2020-01-29","index":5370,"close":34.58,"high":35.53,"low":34.35,"open":35.06,"volume":21462300},{"timestamp":1580394600,"date":"2020-01-30","index":5371,"close":35.06,"high":35.14,"low":34.25,"open":34.36,"volume":12420000},{"timestamp":1580481000,"date":"2020-01-31","index":5372,"close":33.56,"high":35.03,"low":33.53,"open":34.86,"volume":18541300},{"timestamp":1580740200,"date":"2020-02-03","index":5373,"close":34.39,"high":34.53,"low":33.71,"open":33.75,"volume":14939600},{"timestamp":1580826600,"date":"2020-02-04","index":5374,"close":37.41,"high":39.25,"low":34.33,"open":35.1,"volume":46298200},{"timestamp":1580913000,"date":"2020-02-05","index":5375,"close":37.13,"high":37.45,"low":36.61,"open":36.86,"volume":25896300},{"timestamp":1580999400,"date":"2020-02-06","index":5376,"close":38,"high":39.04,"low":37.53,"open":37.73,"volume":24981600},{"timestamp":1581085800,"date":"2020-02-07","index":5377,"close":36.2,"high":36.87,"low":35.8,"open":35.83,"volume":18990500},{"timestamp":1581345000,"date":"2020-02-10","index":5378,"close":36.02,"high":36.23,"low":35.49,"open":36.18,"volume":11638100},{"timestamp":1581431400,"date":"2020-02-11","index":5379,"close":36.44,"high":36.67,"low":36.06,"open":36.2,"volume":9380300},{"timestamp":1581517800,"date":"2020-02-12","index":5380,"close":37.15,"high":37.5,"low":36.61,"open":36.64,"volume":11499100}]}] +[{"date":"2025-07-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-25","estimated":1.22,"reported":null,"pre":[],"post":[]},{"date":"2024-10-30","estimated":1.18,"reported":1.19,"pre":[{"timestamp":1729085400,"date":"2024-10-16","index":6557,"close":66.92,"high":67.28,"low":66.62,"open":66.83,"volume":2804300},{"timestamp":1729171800,"date":"2024-10-17","index":6558,"close":65.36,"high":67.22,"low":65.33,"open":66.92,"volume":4987700},{"timestamp":1729258200,"date":"2024-10-18","index":6559,"close":64.95,"high":65.4,"low":64.47,"open":65.4,"volume":5186500},{"timestamp":1729517400,"date":"2024-10-21","index":6560,"close":64.16,"high":65.36,"low":64.02,"open":64.82,"volume":3385500},{"timestamp":1729603800,"date":"2024-10-22","index":6561,"close":63.32,"high":64.23,"low":63.25,"open":63.9,"volume":4387600},{"timestamp":1729690200,"date":"2024-10-23","index":6562,"close":63.67,"high":64.56,"low":63.27,"open":63.95,"volume":3574200},{"timestamp":1729776600,"date":"2024-10-24","index":6563,"close":63.59,"high":64.44,"low":63.34,"open":63.77,"volume":4559600},{"timestamp":1729863000,"date":"2024-10-25","index":6564,"close":63.1,"high":64.04,"low":63.01,"open":63.85,"volume":3117100},{"timestamp":1730122200,"date":"2024-10-28","index":6565,"close":62.99,"high":63.73,"low":62.96,"open":63.6,"volume":3071800},{"timestamp":1730208600,"date":"2024-10-29","index":6566,"close":62.77,"high":63.3,"low":62.44,"open":62.59,"volume":4675200},{"timestamp":1730295000,"date":"2024-10-30","index":6567,"close":62.63,"high":62.86,"low":62.03,"open":62.74,"volume":7200300}],"post":[{"timestamp":1730404801,"date":"2024-10-31","index":6568,"close":57.51,"high":58.89,"low":56.38,"open":58.53,"volume":10305838},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-31","estimated":1.13,"reported":1.18,"pre":[{"timestamp":1721223000,"date":"2024-07-17","index":6493,"close":54.58,"high":55.69,"low":54.42,"open":55.23,"volume":3746300},{"timestamp":1721309400,"date":"2024-07-18","index":6494,"close":54.39,"high":55.62,"low":54.34,"open":54.63,"volume":3630700},{"timestamp":1721395800,"date":"2024-07-19","index":6495,"close":53.6,"high":54.64,"low":53.5,"open":54.59,"volume":3488700},{"timestamp":1721655000,"date":"2024-07-22","index":6496,"close":53.91,"high":54.35,"low":53.39,"open":53.78,"volume":3406500},{"timestamp":1721741400,"date":"2024-07-23","index":6497,"close":53.24,"high":53.93,"low":53.11,"open":53.76,"volume":4678600},{"timestamp":1721827800,"date":"2024-07-24","index":6498,"close":53.66,"high":54.05,"low":53.27,"open":53.47,"volume":5898400},{"timestamp":1721914200,"date":"2024-07-25","index":6499,"close":53.12,"high":54.38,"low":53.1,"open":53.67,"volume":4852000},{"timestamp":1722000600,"date":"2024-07-26","index":6500,"close":54.18,"high":54.83,"low":53.64,"open":53.7,"volume":4130200},{"timestamp":1722259800,"date":"2024-07-29","index":6501,"close":54.61,"high":55.22,"low":54.32,"open":54.44,"volume":4469800},{"timestamp":1722346200,"date":"2024-07-30","index":6502,"close":55.4,"high":55.5,"low":54.6,"open":54.64,"volume":4410500},{"timestamp":1722432600,"date":"2024-07-31","index":6503,"close":55.61,"high":55.86,"low":54.74,"open":55.5,"volume":7601900}],"post":[{"timestamp":1722519000,"date":"2024-08-01","index":6504,"close":56.23,"high":57.68,"low":53.74,"open":55.06,"volume":7876900},{"timestamp":1722605400,"date":"2024-08-02","index":6505,"close":56.2,"high":56.85,"low":55.34,"open":55.71,"volume":5578600},{"timestamp":1722864600,"date":"2024-08-05","index":6506,"close":54.66,"high":56.21,"low":54.55,"open":54.9,"volume":7416200},{"timestamp":1722951000,"date":"2024-08-06","index":6507,"close":55.92,"high":56.65,"low":54.56,"open":55,"volume":4492200},{"timestamp":1723037400,"date":"2024-08-07","index":6508,"close":55.11,"high":56.78,"low":55.05,"open":56.28,"volume":4871300},{"timestamp":1723123800,"date":"2024-08-08","index":6509,"close":55.94,"high":56,"low":55.15,"open":55.51,"volume":2640200},{"timestamp":1723210200,"date":"2024-08-09","index":6510,"close":56.52,"high":56.74,"low":55.86,"open":56,"volume":2952200},{"timestamp":1723469400,"date":"2024-08-12","index":6511,"close":55.81,"high":57.18,"low":55.5,"open":56.75,"volume":4194100},{"timestamp":1723555800,"date":"2024-08-13","index":6512,"close":55.7,"high":56.4,"low":55.25,"open":56.13,"volume":4889100},{"timestamp":1723642200,"date":"2024-08-14","index":6513,"close":55.76,"high":56.71,"low":55.75,"open":55.89,"volume":2993000},{"timestamp":1723728600,"date":"2024-08-15","index":6514,"close":55.83,"high":56.66,"low":55.61,"open":56.33,"volume":4940000}]},{"date":"2024-05-01","estimated":1.2,"reported":1.25,"pre":[{"timestamp":1713360600,"date":"2024-04-17","index":6431,"close":49.45,"high":50.69,"low":49.41,"open":50.59,"volume":4319900},{"timestamp":1713447000,"date":"2024-04-18","index":6432,"close":49.95,"high":51.41,"low":49.93,"open":51.33,"volume":7590000},{"timestamp":1713533400,"date":"2024-04-19","index":6433,"close":50.39,"high":51.02,"low":50,"open":50.23,"volume":4296200},{"timestamp":1713792600,"date":"2024-04-22","index":6434,"close":50.94,"high":51.15,"low":50.39,"open":50.63,"volume":4140800},{"timestamp":1713879000,"date":"2024-04-23","index":6435,"close":51.25,"high":51.5,"low":50.7,"open":51.01,"volume":4522800},{"timestamp":1713965400,"date":"2024-04-24","index":6436,"close":51.18,"high":51.6,"low":50.78,"open":51.17,"volume":5088600},{"timestamp":1714051800,"date":"2024-04-25","index":6437,"close":51.34,"high":51.49,"low":50.56,"open":50.66,"volume":4461100},{"timestamp":1714138200,"date":"2024-04-26","index":6438,"close":52.02,"high":52.19,"low":51.2,"open":51.3,"volume":4985600},{"timestamp":1714397400,"date":"2024-04-29","index":6439,"close":52.75,"high":52.88,"low":52.13,"open":52.16,"volume":5977400},{"timestamp":1714483800,"date":"2024-04-30","index":6440,"close":51.54,"high":52.88,"low":51.44,"open":52.63,"volume":6712700},{"timestamp":1714570200,"date":"2024-05-01","index":6441,"close":51.06,"high":52.49,"low":51.04,"open":51.69,"volume":8328800}],"post":[{"timestamp":1714656600,"date":"2024-05-02","index":6442,"close":49.39,"high":50.86,"low":48.52,"open":49.32,"volume":10828800},{"timestamp":1714743000,"date":"2024-05-03","index":6443,"close":49.65,"high":50.26,"low":49.37,"open":49.6,"volume":6896500},{"timestamp":1715002200,"date":"2024-05-06","index":6444,"close":49.38,"high":50.16,"low":49.25,"open":49.81,"volume":5811200},{"timestamp":1715088600,"date":"2024-05-07","index":6445,"close":50.07,"high":50.27,"low":49.59,"open":49.59,"volume":4695600},{"timestamp":1715175000,"date":"2024-05-08","index":6446,"close":49.69,"high":49.94,"low":49.6,"open":49.76,"volume":3847100},{"timestamp":1715261400,"date":"2024-05-09","index":6447,"close":50.34,"high":50.4,"low":49.7,"open":49.77,"volume":3980500},{"timestamp":1715347800,"date":"2024-05-10","index":6448,"close":51,"high":51.09,"low":50.43,"open":50.5,"volume":3873000},{"timestamp":1715607000,"date":"2024-05-13","index":6449,"close":51.99,"high":52.16,"low":51.04,"open":51.14,"volume":5039600},{"timestamp":1715693400,"date":"2024-05-14","index":6450,"close":52.1,"high":52.49,"low":51.6,"open":52.31,"volume":3472600},{"timestamp":1715779800,"date":"2024-05-15","index":6451,"close":52.42,"high":52.65,"low":51.78,"open":52.37,"volume":3914800},{"timestamp":1715866200,"date":"2024-05-16","index":6452,"close":52.7,"high":53.04,"low":52.06,"open":52.42,"volume":5236500}]},{"date":"2024-02-27","estimated":1.03,"reported":1.07,"pre":[{"timestamp":1707748200,"date":"2024-02-12","index":6386,"close":43.49,"high":43.55,"low":42.24,"open":42.48,"volume":5551000},{"timestamp":1707834600,"date":"2024-02-13","index":6387,"close":41.13,"high":42.5,"low":40.74,"open":42.49,"volume":7188500},{"timestamp":1707921000,"date":"2024-02-14","index":6388,"close":42.18,"high":42.24,"low":40.83,"open":41.28,"volume":5058300},{"timestamp":1708007400,"date":"2024-02-15","index":6389,"close":42.62,"high":42.89,"low":42.43,"open":42.49,"volume":4873300},{"timestamp":1708093800,"date":"2024-02-16","index":6390,"close":43.45,"high":43.53,"low":42.14,"open":42.21,"volume":7091000},{"timestamp":1708439400,"date":"2024-02-20","index":6391,"close":43.59,"high":43.75,"low":42.97,"open":43,"volume":6398000},{"timestamp":1708525800,"date":"2024-02-21","index":6392,"close":43.8,"high":44.4,"low":43.09,"open":43.34,"volume":6965100},{"timestamp":1708612200,"date":"2024-02-22","index":6393,"close":44.28,"high":44.65,"low":43.24,"open":43.37,"volume":7552400},{"timestamp":1708698600,"date":"2024-02-23","index":6394,"close":44.01,"high":44.43,"low":43.12,"open":43.97,"volume":7144900},{"timestamp":1708957800,"date":"2024-02-26","index":6395,"close":43.88,"high":44.16,"low":43.67,"open":44.05,"volume":6007300},{"timestamp":1709044200,"date":"2024-02-27","index":6396,"close":44.39,"high":44.79,"low":44.05,"open":44.28,"volume":12708100}],"post":[{"timestamp":1709130600,"date":"2024-02-28","index":6397,"close":47.89,"high":48.35,"low":46.53,"open":47.65,"volume":23207900},{"timestamp":1709217000,"date":"2024-02-29","index":6398,"close":47.28,"high":47.98,"low":46.98,"open":47.95,"volume":16165200},{"timestamp":1709303400,"date":"2024-03-01","index":6399,"close":48.05,"high":48.3,"low":47.06,"open":47.2,"volume":8666400},{"timestamp":1709562600,"date":"2024-03-04","index":6400,"close":48.91,"high":49.31,"low":48.04,"open":48.18,"volume":8449900},{"timestamp":1709649000,"date":"2024-03-05","index":6401,"close":50.09,"high":50.45,"low":48.87,"open":48.91,"volume":12659500},{"timestamp":1709735400,"date":"2024-03-06","index":6402,"close":50.54,"high":51.14,"low":50.32,"open":50.32,"volume":9615500},{"timestamp":1709821800,"date":"2024-03-07","index":6403,"close":50.78,"high":51.05,"low":50.34,"open":50.82,"volume":8912200},{"timestamp":1709908200,"date":"2024-03-08","index":6404,"close":50.37,"high":50.9,"low":50.18,"open":50.68,"volume":8504700},{"timestamp":1710163800,"date":"2024-03-11","index":6405,"close":51.55,"high":51.95,"low":50.38,"open":50.39,"volume":10113600},{"timestamp":1710250200,"date":"2024-03-12","index":6406,"close":50.91,"high":51.93,"low":50.68,"open":51.73,"volume":7857000},{"timestamp":1710336600,"date":"2024-03-13","index":6407,"close":52.41,"high":52.5,"low":51.09,"open":51.12,"volume":10333300}]},{"date":"2023-11-07","estimated":1,"reported":1.03,"pre":[{"timestamp":1698154200,"date":"2023-10-24","index":6311,"close":40.99,"high":41.12,"low":40.5,"open":40.51,"volume":4305400},{"timestamp":1698240600,"date":"2023-10-25","index":6312,"close":39.3,"high":40.76,"low":39.21,"open":40.72,"volume":5471700},{"timestamp":1698327000,"date":"2023-10-26","index":6313,"close":38.36,"high":39.52,"low":38.23,"open":39.21,"volume":5881300},{"timestamp":1698413400,"date":"2023-10-27","index":6314,"close":37.99,"high":38.66,"low":37.93,"open":38.35,"volume":5112000},{"timestamp":1698672600,"date":"2023-10-30","index":6315,"close":38.64,"high":38.76,"low":38.01,"open":38.4,"volume":4715600},{"timestamp":1698759000,"date":"2023-10-31","index":6316,"close":39.23,"high":39.32,"low":38.49,"open":38.69,"volume":6287900},{"timestamp":1698845400,"date":"2023-11-01","index":6317,"close":38.71,"high":39.21,"low":38.22,"open":39.14,"volume":6530000},{"timestamp":1698931800,"date":"2023-11-02","index":6318,"close":38.99,"high":39.23,"low":38.24,"open":39.15,"volume":6534500},{"timestamp":1699018200,"date":"2023-11-03","index":6319,"close":40.54,"high":40.72,"low":39.51,"open":39.62,"volume":6421100},{"timestamp":1699281000,"date":"2023-11-06","index":6320,"close":40.36,"high":40.98,"low":40.03,"open":40.64,"volume":6439200},{"timestamp":1699367400,"date":"2023-11-07","index":6321,"close":40.77,"high":40.83,"low":40.15,"open":40.51,"volume":9193500}],"post":[{"timestamp":1699453800,"date":"2023-11-08","index":6322,"close":39.95,"high":40,"low":37.17,"open":37.28,"volume":18084300},{"timestamp":1699540200,"date":"2023-11-09","index":6323,"close":39.93,"high":40.89,"low":39.8,"open":40.29,"volume":9425200},{"timestamp":1699626600,"date":"2023-11-10","index":6324,"close":39.85,"high":40,"low":39.35,"open":39.94,"volume":6277600},{"timestamp":1699885800,"date":"2023-11-13","index":6325,"close":38.73,"high":39.84,"low":38.6,"open":39.63,"volume":7650000},{"timestamp":1699972200,"date":"2023-11-14","index":6326,"close":40.34,"high":40.51,"low":39.53,"open":39.6,"volume":6885900},{"timestamp":1700058600,"date":"2023-11-15","index":6327,"close":40.62,"high":41.42,"low":40.45,"open":40.48,"volume":6825600},{"timestamp":1700145000,"date":"2023-11-16","index":6328,"close":40.18,"high":40.72,"low":39.7,"open":40.52,"volume":7486200},{"timestamp":1700231400,"date":"2023-11-17","index":6329,"close":40.14,"high":40.62,"low":39.82,"open":40.5,"volume":5165300},{"timestamp":1700490600,"date":"2023-11-20","index":6330,"close":39.45,"high":40.14,"low":39.2,"open":40.01,"volume":8480500},{"timestamp":1700577000,"date":"2023-11-21","index":6331,"close":40.39,"high":40.44,"low":38.98,"open":39.26,"volume":11049900},{"timestamp":1700663400,"date":"2023-11-22","index":6332,"close":41.64,"high":41.86,"low":40.5,"open":40.53,"volume":8619000}]},{"date":"2023-07-26","estimated":1,"reported":1.03,"pre":[{"timestamp":1689168600,"date":"2023-07-12","index":6238,"close":46.41,"high":47.53,"low":46.33,"open":47.5,"volume":4969600},{"timestamp":1689255000,"date":"2023-07-13","index":6239,"close":46.13,"high":46.81,"low":46.08,"open":46.72,"volume":4172600},{"timestamp":1689341400,"date":"2023-07-14","index":6240,"close":46.5,"high":46.72,"low":45.82,"open":46.05,"volume":4131800},{"timestamp":1689600600,"date":"2023-07-17","index":6241,"close":47.19,"high":47.37,"low":45.96,"open":46.06,"volume":5192400},{"timestamp":1689687000,"date":"2023-07-18","index":6242,"close":48.03,"high":48.09,"low":46.92,"open":46.92,"volume":5550100},{"timestamp":1689773400,"date":"2023-07-19","index":6243,"close":49.03,"high":49.1,"low":47.96,"open":48.22,"volume":6063200},{"timestamp":1689859800,"date":"2023-07-20","index":6244,"close":48.84,"high":48.96,"low":48.02,"open":48.78,"volume":9336800},{"timestamp":1689946200,"date":"2023-07-21","index":6245,"close":48.34,"high":49.35,"low":48.31,"open":49.21,"volume":10663500},{"timestamp":1690205400,"date":"2023-07-24","index":6246,"close":48.94,"high":48.97,"low":48.14,"open":48.4,"volume":4705500},{"timestamp":1690291800,"date":"2023-07-25","index":6247,"close":48.31,"high":49.48,"low":48.08,"open":49.07,"volume":6411300},{"timestamp":1690378200,"date":"2023-07-26","index":6248,"close":48.8,"high":48.87,"low":48.11,"open":48.11,"volume":6636800}],"post":[{"timestamp":1690464600,"date":"2023-07-27","index":6249,"close":43.66,"high":46.07,"low":43.3,"open":45.56,"volume":15740800},{"timestamp":1690551000,"date":"2023-07-28","index":6250,"close":45.01,"high":45.84,"low":43.97,"open":43.98,"volume":9570100},{"timestamp":1690810200,"date":"2023-07-31","index":6251,"close":44.51,"high":45.64,"low":44.35,"open":45.14,"volume":8017600},{"timestamp":1690896600,"date":"2023-08-01","index":6252,"close":43.56,"high":44.36,"low":43.55,"open":44.15,"volume":4807600},{"timestamp":1690983000,"date":"2023-08-02","index":6253,"close":43.76,"high":43.9,"low":42.81,"open":43.16,"volume":5540000},{"timestamp":1691069400,"date":"2023-08-03","index":6254,"close":43.61,"high":43.87,"low":43.32,"open":43.58,"volume":3928800},{"timestamp":1691155800,"date":"2023-08-04","index":6255,"close":43.05,"high":43.94,"low":42.95,"open":43.66,"volume":3951400},{"timestamp":1691415000,"date":"2023-08-07","index":6256,"close":43.85,"high":43.92,"low":42.86,"open":43.33,"volume":4230800},{"timestamp":1691501400,"date":"2023-08-08","index":6257,"close":43.52,"high":43.58,"low":42.52,"open":43.28,"volume":3910600},{"timestamp":1691587800,"date":"2023-08-09","index":6258,"close":43.67,"high":44,"low":43.34,"open":43.71,"volume":3942700},{"timestamp":1691674200,"date":"2023-08-10","index":6259,"close":43.29,"high":44.26,"low":43.05,"open":44.16,"volume":3126100}]},{"date":"2023-04-26","estimated":1.07,"reported":1.11,"pre":[{"timestamp":1681306200,"date":"2023-04-12","index":6176,"close":42.78,"high":44.11,"low":42.49,"open":43.96,"volume":4312300},{"timestamp":1681392600,"date":"2023-04-13","index":6177,"close":43.61,"high":43.62,"low":42.86,"open":42.97,"volume":3875600},{"timestamp":1681479000,"date":"2023-04-14","index":6178,"close":43.53,"high":44.16,"low":43.14,"open":43.54,"volume":3603700},{"timestamp":1681738200,"date":"2023-04-17","index":6179,"close":43.78,"high":44,"low":43.45,"open":44,"volume":3693300},{"timestamp":1681824600,"date":"2023-04-18","index":6180,"close":44.04,"high":44.4,"low":43.86,"open":44.14,"volume":3709800},{"timestamp":1681911000,"date":"2023-04-19","index":6181,"close":43.71,"high":44.15,"low":43.53,"open":43.85,"volume":4043300},{"timestamp":1681997400,"date":"2023-04-20","index":6182,"close":43.38,"high":43.71,"low":43.22,"open":43.35,"volume":3624400},{"timestamp":1682083800,"date":"2023-04-21","index":6183,"close":43.11,"high":43.37,"low":42.76,"open":43.37,"volume":3139200},{"timestamp":1682343000,"date":"2023-04-24","index":6184,"close":43.86,"high":44.14,"low":43.18,"open":43.28,"volume":4216500},{"timestamp":1682429400,"date":"2023-04-25","index":6185,"close":44.01,"high":44.18,"low":43.55,"open":43.58,"volume":5938300},{"timestamp":1682515800,"date":"2023-04-26","index":6186,"close":43.36,"high":44.43,"low":43.22,"open":43.5,"volume":8552700}],"post":[{"timestamp":1682602200,"date":"2023-04-27","index":6187,"close":45.56,"high":45.86,"low":44.04,"open":45.14,"volume":11144600},{"timestamp":1682688600,"date":"2023-04-28","index":6188,"close":46.43,"high":46.67,"low":45.39,"open":45.52,"volume":6704400},{"timestamp":1682947800,"date":"2023-05-01","index":6189,"close":45.66,"high":46.35,"low":45.41,"open":46.02,"volume":4220800},{"timestamp":1683034200,"date":"2023-05-02","index":6190,"close":45.12,"high":45.66,"low":44.52,"open":45.61,"volume":4035100},{"timestamp":1683120600,"date":"2023-05-03","index":6191,"close":44.77,"high":45.77,"low":44.61,"open":45.29,"volume":4686200},{"timestamp":1683207000,"date":"2023-05-04","index":6192,"close":44.38,"high":44.98,"low":44.28,"open":44.97,"volume":3301500},{"timestamp":1683293400,"date":"2023-05-05","index":6193,"close":45.63,"high":45.71,"low":44.63,"open":44.72,"volume":5206400},{"timestamp":1683552600,"date":"2023-05-08","index":6194,"close":46.21,"high":46.34,"low":45.47,"open":45.79,"volume":3781700},{"timestamp":1683639000,"date":"2023-05-09","index":6195,"close":45.81,"high":46.38,"low":45.52,"open":45.91,"volume":3785000},{"timestamp":1683725400,"date":"2023-05-10","index":6196,"close":45.82,"high":46.35,"low":45.24,"open":46.21,"volume":4297800},{"timestamp":1683811800,"date":"2023-05-11","index":6197,"close":45.78,"high":45.9,"low":45.47,"open":45.83,"volume":3847500}]},{"date":"2023-02-22","estimated":1.06,"reported":1.07,"pre":[{"timestamp":1675780200,"date":"2023-02-07","index":6132,"close":50.17,"high":50.37,"low":49.07,"open":49.77,"volume":3538100},{"timestamp":1675866600,"date":"2023-02-08","index":6133,"close":49.16,"high":50,"low":48.83,"open":49.6,"volume":3429700},{"timestamp":1675953000,"date":"2023-02-09","index":6134,"close":48.39,"high":49.85,"low":48.15,"open":49.75,"volume":3072400},{"timestamp":1676039400,"date":"2023-02-10","index":6135,"close":48.08,"high":48.33,"low":47.65,"open":48.08,"volume":3745100},{"timestamp":1676298600,"date":"2023-02-13","index":6136,"close":48.93,"high":49.02,"low":47.92,"open":48.2,"volume":4744300},{"timestamp":1676385000,"date":"2023-02-14","index":6137,"close":48.8,"high":49.19,"low":48.21,"open":48.73,"volume":3919700},{"timestamp":1676471400,"date":"2023-02-15","index":6138,"close":49.65,"high":49.66,"low":48.21,"open":48.41,"volume":3708100},{"timestamp":1676557800,"date":"2023-02-16","index":6139,"close":48.66,"high":49.19,"low":48.29,"open":48.62,"volume":3760400},{"timestamp":1676644200,"date":"2023-02-17","index":6140,"close":48.24,"high":48.7,"low":47.75,"open":48.56,"volume":5511900},{"timestamp":1676989800,"date":"2023-02-21","index":6141,"close":47.89,"high":48.81,"low":47.82,"open":47.89,"volume":5947900},{"timestamp":1677076200,"date":"2023-02-22","index":6142,"close":47.85,"high":48.33,"low":47.4,"open":48.12,"volume":7391900}],"post":[{"timestamp":1677162600,"date":"2023-02-23","index":6143,"close":45.35,"high":45.89,"low":43.71,"open":45.41,"volume":12458900},{"timestamp":1677249000,"date":"2023-02-24","index":6144,"close":45.07,"high":45.25,"low":44.31,"open":44.71,"volume":5795000},{"timestamp":1677508200,"date":"2023-02-27","index":6145,"close":45.8,"high":45.85,"low":45.08,"open":45.32,"volume":5187700},{"timestamp":1677594600,"date":"2023-02-28","index":6146,"close":45.9,"high":46.31,"low":45.58,"open":45.71,"volume":5338800},{"timestamp":1677681000,"date":"2023-03-01","index":6147,"close":45.75,"high":46.27,"low":45.38,"open":45.68,"volume":4236400},{"timestamp":1677767400,"date":"2023-03-02","index":6148,"close":45.58,"high":45.74,"low":45.31,"open":45.5,"volume":4142300},{"timestamp":1677853800,"date":"2023-03-03","index":6149,"close":46.04,"high":46.24,"low":45.81,"open":45.93,"volume":3744200},{"timestamp":1678113000,"date":"2023-03-06","index":6150,"close":44.75,"high":46.1,"low":44.64,"open":45.95,"volume":5972800},{"timestamp":1678199400,"date":"2023-03-07","index":6151,"close":43.98,"high":45.09,"low":43.83,"open":44.86,"volume":5326600},{"timestamp":1678285800,"date":"2023-03-08","index":6152,"close":44.26,"high":44.34,"low":43.16,"open":43.85,"volume":6096600},{"timestamp":1678372200,"date":"2023-03-09","index":6153,"close":42.95,"high":44.28,"low":42.92,"open":44.02,"volume":4091600}]},{"date":"2022-11-02","estimated":0.93,"reported":1,"pre":[{"timestamp":1666186200,"date":"2022-10-19","index":6057,"close":37.81,"high":38.64,"low":37.28,"open":38.28,"volume":5097700},{"timestamp":1666272600,"date":"2022-10-20","index":6058,"close":37.62,"high":38.66,"low":37.48,"open":37.7,"volume":5105200},{"timestamp":1666359000,"date":"2022-10-21","index":6059,"close":38.41,"high":38.45,"low":37.08,"open":37.41,"volume":4449300},{"timestamp":1666618200,"date":"2022-10-24","index":6060,"close":38.68,"high":38.82,"low":37.6,"open":38.41,"volume":5899100},{"timestamp":1666704600,"date":"2022-10-25","index":6061,"close":38.97,"high":39.12,"low":38.14,"open":38.61,"volume":6544200},{"timestamp":1666791000,"date":"2022-10-26","index":6062,"close":39.57,"high":40.56,"low":38.92,"open":38.99,"volume":5856200},{"timestamp":1666877400,"date":"2022-10-27","index":6063,"close":39.85,"high":40.63,"low":39.62,"open":39.7,"volume":6130400},{"timestamp":1666963800,"date":"2022-10-28","index":6064,"close":40.32,"high":40.41,"low":38.48,"open":38.8,"volume":7750500},{"timestamp":1667223000,"date":"2022-10-31","index":6065,"close":39.84,"high":40.61,"low":39.42,"open":40.35,"volume":6860700},{"timestamp":1667309400,"date":"2022-11-01","index":6066,"close":39.81,"high":40.84,"low":39.3,"open":40.52,"volume":4960300},{"timestamp":1667395800,"date":"2022-11-02","index":6067,"close":38.06,"high":40,"low":38.01,"open":39.92,"volume":8531900}],"post":[{"timestamp":1667482200,"date":"2022-11-03","index":6068,"close":38.82,"high":40.93,"low":38.41,"open":39.91,"volume":14052700},{"timestamp":1667568600,"date":"2022-11-04","index":6069,"close":40.07,"high":40.78,"low":39.03,"open":39.47,"volume":7329900},{"timestamp":1667831400,"date":"2022-11-07","index":6070,"close":40.58,"high":40.66,"low":39.37,"open":40.37,"volume":5258300},{"timestamp":1667917800,"date":"2022-11-08","index":6071,"close":41.6,"high":42.24,"low":40.22,"open":40.58,"volume":7889100},{"timestamp":1668004200,"date":"2022-11-09","index":6072,"close":40.57,"high":41.46,"low":40.49,"open":41.35,"volume":5208100},{"timestamp":1668090600,"date":"2022-11-10","index":6073,"close":44.66,"high":44.8,"low":42.26,"open":42.49,"volume":9206000},{"timestamp":1668177000,"date":"2022-11-11","index":6074,"close":46.51,"high":46.99,"low":44.74,"open":45,"volume":7298800},{"timestamp":1668436200,"date":"2022-11-14","index":6075,"close":45.91,"high":46.89,"low":45.85,"open":46.34,"volume":6188100},{"timestamp":1668522600,"date":"2022-11-15","index":6076,"close":47.02,"high":47.13,"low":46.03,"open":47.07,"volume":5466800},{"timestamp":1668609000,"date":"2022-11-16","index":6077,"close":45.49,"high":46.46,"low":45.31,"open":46.28,"volume":5263300},{"timestamp":1668695400,"date":"2022-11-17","index":6078,"close":45.47,"high":45.65,"low":44.57,"open":44.66,"volume":3617200}]},{"date":"2022-08-03","estimated":0.89,"reported":0.99,"pre":[{"timestamp":1658323800,"date":"2022-07-20","index":5993,"close":46.19,"high":46.47,"low":45.42,"open":45.59,"volume":4066000},{"timestamp":1658410200,"date":"2022-07-21","index":5994,"close":46.65,"high":46.67,"low":45.85,"open":46.08,"volume":2964100},{"timestamp":1658496600,"date":"2022-07-22","index":5995,"close":46.68,"high":47.37,"low":46.36,"open":46.59,"volume":4908200},{"timestamp":1658755800,"date":"2022-07-25","index":5996,"close":46.56,"high":47.04,"low":46.14,"open":46.68,"volume":4042600},{"timestamp":1658842200,"date":"2022-07-26","index":5997,"close":45.66,"high":45.79,"low":45.25,"open":45.39,"volume":3834200},{"timestamp":1658928600,"date":"2022-07-27","index":5998,"close":47.18,"high":47.52,"low":45.83,"open":45.95,"volume":4123000},{"timestamp":1659015000,"date":"2022-07-28","index":5999,"close":48.21,"high":48.24,"low":46.48,"open":47.37,"volume":4914700},{"timestamp":1659101400,"date":"2022-07-29","index":6000,"close":48.63,"high":49.73,"low":48.38,"open":49.13,"volume":7241400},{"timestamp":1659360600,"date":"2022-08-01","index":6001,"close":48.94,"high":49.34,"low":47.65,"open":47.85,"volume":4805800},{"timestamp":1659447000,"date":"2022-08-02","index":6002,"close":48.43,"high":48.84,"low":47.75,"open":48.69,"volume":5250700},{"timestamp":1659533400,"date":"2022-08-03","index":6003,"close":50.48,"high":50.82,"low":49,"open":49,"volume":8749800}],"post":[{"timestamp":1659619800,"date":"2022-08-04","index":6004,"close":47.87,"high":50.19,"low":46.66,"open":50.1,"volume":10604500},{"timestamp":1659706200,"date":"2022-08-05","index":6005,"close":47.28,"high":47.66,"low":46.69,"open":47.33,"volume":5487400},{"timestamp":1659965400,"date":"2022-08-08","index":6006,"close":47.61,"high":49,"low":47.2,"open":47.63,"volume":4786100},{"timestamp":1660051800,"date":"2022-08-09","index":6007,"close":48,"high":48.02,"low":47.02,"open":47.57,"volume":6075100},{"timestamp":1660138200,"date":"2022-08-10","index":6008,"close":48.5,"high":49.29,"low":48.47,"open":48.86,"volume":4848400},{"timestamp":1660224600,"date":"2022-08-11","index":6009,"close":48.57,"high":49.52,"low":48.13,"open":48.87,"volume":4581900},{"timestamp":1660311000,"date":"2022-08-12","index":6010,"close":49.44,"high":49.48,"low":48.68,"open":48.95,"volume":2885800},{"timestamp":1660570200,"date":"2022-08-15","index":6011,"close":48.68,"high":49.24,"low":48.2,"open":49.17,"volume":3710000},{"timestamp":1660656600,"date":"2022-08-16","index":6012,"close":49.5,"high":50.17,"low":48.58,"open":48.69,"volume":5314600},{"timestamp":1660743000,"date":"2022-08-17","index":6013,"close":48.57,"high":49.03,"low":48.24,"open":48.89,"volume":3832300},{"timestamp":1660829400,"date":"2022-08-18","index":6014,"close":48.54,"high":48.72,"low":47.82,"open":48.39,"volume":3534100}]},{"date":"2022-05-04","estimated":1.03,"reported":1.05,"pre":[{"timestamp":1650461400,"date":"2022-04-20","index":5931,"close":54.86,"high":55.36,"low":54.76,"open":55.32,"volume":4937900},{"timestamp":1650547800,"date":"2022-04-21","index":5932,"close":54.77,"high":55.86,"low":54.55,"open":55.23,"volume":4408600},{"timestamp":1650634200,"date":"2022-04-22","index":5933,"close":53.17,"high":54.83,"low":53.08,"open":54.6,"volume":4914800},{"timestamp":1650893400,"date":"2022-04-25","index":5934,"close":53.63,"high":53.88,"low":52.71,"open":52.93,"volume":5503600},{"timestamp":1650979800,"date":"2022-04-26","index":5935,"close":53.1,"high":53.96,"low":52.48,"open":53.59,"volume":4951700},{"timestamp":1651066200,"date":"2022-04-27","index":5936,"close":52.06,"high":53.89,"low":52,"open":52.99,"volume":4905700},{"timestamp":1651152600,"date":"2022-04-28","index":5937,"close":53.77,"high":54.05,"low":52.15,"open":52.47,"volume":6008500},{"timestamp":1651239000,"date":"2022-04-29","index":5938,"close":51.92,"high":53.98,"low":51.52,"open":51.52,"volume":8341100},{"timestamp":1651498200,"date":"2022-05-02","index":5939,"close":53.15,"high":53.22,"low":51.46,"open":51.97,"volume":6139800},{"timestamp":1651584600,"date":"2022-05-03","index":5940,"close":53.46,"high":54.25,"low":53.02,"open":53.28,"volume":8059000},{"timestamp":1651671000,"date":"2022-05-04","index":5941,"close":54.42,"high":54.49,"low":52.32,"open":53.48,"volume":9500200}],"post":[{"timestamp":1651757400,"date":"2022-05-05","index":5942,"close":48.04,"high":51.82,"low":47.29,"open":51.21,"volume":19285100},{"timestamp":1651843800,"date":"2022-05-06","index":5943,"close":48.81,"high":49.64,"low":47.03,"open":48,"volume":11281200},{"timestamp":1652103000,"date":"2022-05-09","index":5944,"close":49.26,"high":50.92,"low":47.67,"open":48.08,"volume":12832100},{"timestamp":1652189400,"date":"2022-05-10","index":5945,"close":48.59,"high":50.89,"low":48.38,"open":49.97,"volume":7614900},{"timestamp":1652275800,"date":"2022-05-11","index":5946,"close":46.58,"high":48.95,"low":46.47,"open":48.31,"volume":7085300},{"timestamp":1652362200,"date":"2022-05-12","index":5947,"close":46.16,"high":47.82,"low":45.19,"open":45.98,"volume":8920400},{"timestamp":1652448600,"date":"2022-05-13","index":5948,"close":46.65,"high":46.76,"low":45.72,"open":46.46,"volume":6455200},{"timestamp":1652707800,"date":"2022-05-16","index":5949,"close":45.09,"high":46.49,"low":44.91,"open":46.49,"volume":6940600},{"timestamp":1652794200,"date":"2022-05-17","index":5950,"close":46.92,"high":47.12,"low":45.4,"open":45.64,"volume":5704500},{"timestamp":1652880600,"date":"2022-05-18","index":5951,"close":44.94,"high":46.78,"low":44.65,"open":46.1,"volume":5883200},{"timestamp":1652967000,"date":"2022-05-19","index":5952,"close":44.62,"high":45.33,"low":44.02,"open":44.62,"volume":7668700}]},{"date":"2022-02-23","estimated":0.99,"reported":1.05,"pre":[{"timestamp":1644330600,"date":"2022-02-08","index":5882,"close":59.73,"high":59.91,"low":58.44,"open":58.44,"volume":3770700},{"timestamp":1644417000,"date":"2022-02-09","index":5883,"close":60.61,"high":60.66,"low":59.7,"open":60.37,"volume":3448800},{"timestamp":1644503400,"date":"2022-02-10","index":5884,"close":58.81,"high":60.03,"low":58.48,"open":59.49,"volume":3976200},{"timestamp":1644589800,"date":"2022-02-11","index":5885,"close":58.38,"high":59.94,"low":58.05,"open":59.31,"volume":5897200},{"timestamp":1644849000,"date":"2022-02-14","index":5886,"close":58.18,"high":58.64,"low":57.68,"open":58.53,"volume":5714500},{"timestamp":1644935400,"date":"2022-02-15","index":5887,"close":59.93,"high":59.99,"low":58.63,"open":58.96,"volume":3803800},{"timestamp":1645021800,"date":"2022-02-16","index":5888,"close":57.65,"high":59.75,"low":57.26,"open":59.69,"volume":5201800},{"timestamp":1645108200,"date":"2022-02-17","index":5889,"close":55.76,"high":57.7,"low":55.53,"open":57.48,"volume":5659300},{"timestamp":1645194600,"date":"2022-02-18","index":5890,"close":55.46,"high":55.89,"low":54.27,"open":55.36,"volume":7219600},{"timestamp":1645540200,"date":"2022-02-22","index":5891,"close":55.15,"high":56.75,"low":54.89,"open":55.12,"volume":6951000},{"timestamp":1645626600,"date":"2022-02-23","index":5892,"close":54.59,"high":55.89,"low":54.47,"open":55.53,"volume":11482500}],"post":[{"timestamp":1645713000,"date":"2022-02-24","index":5893,"close":55.44,"high":55.64,"low":49.53,"open":50.23,"volume":24110800},{"timestamp":1645799400,"date":"2022-02-25","index":5894,"close":54.6,"high":55.57,"low":53.38,"open":55.37,"volume":8340200},{"timestamp":1646058600,"date":"2022-02-28","index":5895,"close":54.59,"high":54.99,"low":53.41,"open":54.32,"volume":9281300},{"timestamp":1646145000,"date":"2022-03-01","index":5896,"close":54.35,"high":55.05,"low":53.94,"open":54.56,"volume":9298800},{"timestamp":1646231400,"date":"2022-03-02","index":5897,"close":55.09,"high":55.45,"low":53.68,"open":54.35,"volume":8496700},{"timestamp":1646317800,"date":"2022-03-03","index":5898,"close":54.42,"high":55.64,"low":53.46,"open":55.64,"volume":6139200},{"timestamp":1646404200,"date":"2022-03-04","index":5899,"close":55.66,"high":56.44,"low":54.09,"open":54.29,"volume":8300800},{"timestamp":1646663400,"date":"2022-03-07","index":5900,"close":54.85,"high":56.46,"low":54.74,"open":55.5,"volume":9961700},{"timestamp":1646749800,"date":"2022-03-08","index":5901,"close":53.31,"high":55.93,"low":53.25,"open":54.94,"volume":9549000},{"timestamp":1646836200,"date":"2022-03-09","index":5902,"close":53.06,"high":53.93,"low":52.6,"open":53.93,"volume":10250400},{"timestamp":1646922600,"date":"2022-03-10","index":5903,"close":52.36,"high":55.48,"low":51.28,"open":53.02,"volume":18926000}]},{"date":"2021-10-27","estimated":0.89,"reported":0.9,"pre":[{"timestamp":1634131800,"date":"2021-10-13","index":5801,"close":74.9,"high":75.33,"low":74.24,"open":74.97,"volume":2929400},{"timestamp":1634218200,"date":"2021-10-14","index":5802,"close":74.68,"high":75.75,"low":74.22,"open":75.55,"volume":4770000},{"timestamp":1634304600,"date":"2021-10-15","index":5803,"close":74.9,"high":75.42,"low":74.64,"open":75.24,"volume":4358500},{"timestamp":1634563800,"date":"2021-10-18","index":5804,"close":74.25,"high":75.05,"low":73.89,"open":74.67,"volume":5730000},{"timestamp":1634650200,"date":"2021-10-19","index":5805,"close":74.72,"high":75.38,"low":74.38,"open":74.41,"volume":3425800},{"timestamp":1634736600,"date":"2021-10-20","index":5806,"close":75.97,"high":76.95,"low":74.62,"open":74.96,"volume":5201700},{"timestamp":1634823000,"date":"2021-10-21","index":5807,"close":76.21,"high":76.27,"low":75.06,"open":75.58,"volume":3615500},{"timestamp":1634909400,"date":"2021-10-22","index":5808,"close":80.59,"high":81.19,"low":76.29,"open":76.29,"volume":11047500},{"timestamp":1635168600,"date":"2021-10-25","index":5809,"close":80.57,"high":81.06,"low":79.9,"open":80.59,"volume":6299600},{"timestamp":1635255000,"date":"2021-10-26","index":5810,"close":78.5,"high":80.98,"low":78.4,"open":80.97,"volume":6145700},{"timestamp":1635341400,"date":"2021-10-27","index":5811,"close":77.66,"high":78.5,"low":77.29,"open":78.25,"volume":7896500}],"post":[{"timestamp":1635427800,"date":"2021-10-28","index":5812,"close":72.41,"high":74.48,"low":70.55,"open":74.03,"volume":17831800},{"timestamp":1635514200,"date":"2021-10-29","index":5813,"close":76.72,"high":76.98,"low":72.07,"open":72.07,"volume":16714300},{"timestamp":1635773400,"date":"2021-11-01","index":5814,"close":76.3,"high":77.61,"low":75.55,"open":76.47,"volume":7915700},{"timestamp":1635859800,"date":"2021-11-02","index":5815,"close":74.9,"high":76.38,"low":74.47,"open":75.63,"volume":7002300},{"timestamp":1635946200,"date":"2021-11-03","index":5816,"close":75.45,"high":76.13,"low":73.86,"open":74.69,"volume":9462500},{"timestamp":1636032600,"date":"2021-11-04","index":5817,"close":76.28,"high":77,"low":74.95,"open":75.66,"volume":5958200},{"timestamp":1636119000,"date":"2021-11-05","index":5818,"close":75.57,"high":76.94,"low":75.53,"open":76.65,"volume":4692600},{"timestamp":1636381800,"date":"2021-11-08","index":5819,"close":73.76,"high":76.53,"low":73.5,"open":75.79,"volume":8320500},{"timestamp":1636468200,"date":"2021-11-09","index":5820,"close":73.96,"high":75.47,"low":73.78,"open":74.1,"volume":8317700},{"timestamp":1636554600,"date":"2021-11-10","index":5821,"close":73.23,"high":74.72,"low":72.94,"open":73.87,"volume":6126600},{"timestamp":1636641000,"date":"2021-11-11","index":5822,"close":73.3,"high":74.95,"low":73.29,"open":74.03,"volume":4200800}]},{"date":"2021-08-11","estimated":0.95,"reported":0.99,"pre":[{"timestamp":1627479000,"date":"2021-07-28","index":5747,"close":72.89,"high":73.57,"low":72.22,"open":72.58,"volume":5141000},{"timestamp":1627565400,"date":"2021-07-29","index":5748,"close":73.41,"high":74.13,"low":73.05,"open":73.14,"volume":4963100},{"timestamp":1627651800,"date":"2021-07-30","index":5749,"close":68.21,"high":72.07,"low":68.08,"open":72.06,"volume":11995300},{"timestamp":1627911000,"date":"2021-08-02","index":5750,"close":68.63,"high":69.36,"low":67.58,"open":68.81,"volume":6785100},{"timestamp":1627997400,"date":"2021-08-03","index":5751,"close":68.01,"high":68.78,"low":67.64,"open":68.75,"volume":5997800},{"timestamp":1628083800,"date":"2021-08-04","index":5752,"close":68,"high":68.7,"low":67.72,"open":67.92,"volume":6715600},{"timestamp":1628170200,"date":"2021-08-05","index":5753,"close":67.28,"high":67.88,"low":65.58,"open":67.7,"volume":9926200},{"timestamp":1628256600,"date":"2021-08-06","index":5754,"close":65.49,"high":67.28,"low":65.27,"open":67.26,"volume":8888300},{"timestamp":1628515800,"date":"2021-08-09","index":5755,"close":65.35,"high":66.32,"low":65.07,"open":65.74,"volume":7186400},{"timestamp":1628602200,"date":"2021-08-10","index":5756,"close":67.31,"high":67.58,"low":65.35,"open":65.36,"volume":7358900},{"timestamp":1628688600,"date":"2021-08-11","index":5757,"close":68.02,"high":68.22,"low":66.95,"open":67.22,"volume":10104400}],"post":[{"timestamp":1628775000,"date":"2021-08-12","index":5758,"close":68.89,"high":69.04,"low":66.36,"open":67.17,"volume":10677700},{"timestamp":1628861400,"date":"2021-08-13","index":5759,"close":74.02,"high":74.15,"low":68.59,"open":68.64,"volume":17907600},{"timestamp":1629120600,"date":"2021-08-16","index":5760,"close":75.25,"high":76.55,"low":73.51,"open":73.72,"volume":12691700},{"timestamp":1629207000,"date":"2021-08-17","index":5761,"close":72.84,"high":74.74,"low":72.66,"open":74.04,"volume":9422600},{"timestamp":1629293400,"date":"2021-08-18","index":5762,"close":72.83,"high":74.14,"low":72.36,"open":72.98,"volume":6536400},{"timestamp":1629379800,"date":"2021-08-19","index":5763,"close":72.83,"high":73.55,"low":72.06,"open":72.36,"volume":5607100},{"timestamp":1629466200,"date":"2021-08-20","index":5764,"close":73.36,"high":73.84,"low":72.81,"open":72.9,"volume":5398700},{"timestamp":1629725400,"date":"2021-08-23","index":5765,"close":73.2,"high":73.47,"low":71.78,"open":73.41,"volume":5044700},{"timestamp":1629811800,"date":"2021-08-24","index":5766,"close":72.84,"high":74,"low":72.62,"open":73.53,"volume":6132300},{"timestamp":1629898200,"date":"2021-08-25","index":5767,"close":74.16,"high":74.49,"low":72.71,"open":72.85,"volume":5052500},{"timestamp":1629984600,"date":"2021-08-26","index":5768,"close":75.64,"high":75.96,"low":73.76,"open":74.34,"volume":5539700}]},{"date":"2021-04-28","estimated":1.07,"reported":1.09,"pre":[{"timestamp":1618407000,"date":"2021-04-14","index":5674,"close":62.79,"high":64.39,"low":62.35,"open":63.94,"volume":9522800},{"timestamp":1618493400,"date":"2021-04-15","index":5675,"close":64.36,"high":64.54,"low":63.03,"open":63.33,"volume":4677400},{"timestamp":1618579800,"date":"2021-04-16","index":5676,"close":64.93,"high":64.99,"low":64.29,"open":64.52,"volume":4650500},{"timestamp":1618839000,"date":"2021-04-19","index":5677,"close":63.79,"high":65.11,"low":63.6,"open":64.63,"volume":5285500},{"timestamp":1618925400,"date":"2021-04-20","index":5678,"close":61.79,"high":63.8,"low":61.21,"open":63.63,"volume":5506000},{"timestamp":1619011800,"date":"2021-04-21","index":5679,"close":61.78,"high":61.87,"low":60.88,"open":61.44,"volume":5091900},{"timestamp":1619098200,"date":"2021-04-22","index":5680,"close":60.74,"high":61.9,"low":60.53,"open":61.85,"volume":6849100},{"timestamp":1619184600,"date":"2021-04-23","index":5681,"close":60.91,"high":61.17,"low":60.44,"open":60.88,"volume":5072900},{"timestamp":1619443800,"date":"2021-04-26","index":5682,"close":61.58,"high":61.61,"low":60.77,"open":61,"volume":4539300},{"timestamp":1619530200,"date":"2021-04-27","index":5683,"close":61.7,"high":62.31,"low":61.38,"open":61.72,"volume":5577600},{"timestamp":1619616600,"date":"2021-04-28","index":5684,"close":62.32,"high":62.87,"low":61.82,"open":62.08,"volume":7814100}],"post":[{"timestamp":1619703000,"date":"2021-04-29","index":5685,"close":56.07,"high":57.34,"low":54.95,"open":57.29,"volume":31082000},{"timestamp":1619789400,"date":"2021-04-30","index":5686,"close":55.79,"high":56.89,"low":55.66,"open":55.73,"volume":10069300},{"timestamp":1620048600,"date":"2021-05-03","index":5687,"close":58.15,"high":58.85,"low":56.12,"open":56.17,"volume":12472600},{"timestamp":1620135000,"date":"2021-05-04","index":5688,"close":57.69,"high":58.34,"low":56.82,"open":57.51,"volume":9736900},{"timestamp":1620221400,"date":"2021-05-05","index":5689,"close":58.24,"high":58.88,"low":57.39,"open":57.4,"volume":7002800},{"timestamp":1620307800,"date":"2021-05-06","index":5690,"close":58.82,"high":58.89,"low":57.76,"open":58.15,"volume":7583000},{"timestamp":1620394200,"date":"2021-05-07","index":5691,"close":59.78,"high":60.01,"low":58.4,"open":59.1,"volume":10347500},{"timestamp":1620653400,"date":"2021-05-10","index":5692,"close":61.44,"high":62.3,"low":59.26,"open":59.56,"volume":11628700},{"timestamp":1620739800,"date":"2021-05-11","index":5693,"close":60.43,"high":60.99,"low":59.14,"open":60.04,"volume":11344500},{"timestamp":1620826200,"date":"2021-05-12","index":5694,"close":58.28,"high":60.43,"low":58.24,"open":59.69,"volume":8763100},{"timestamp":1620912600,"date":"2021-05-13","index":5695,"close":58.74,"high":59.37,"low":58.06,"open":58.59,"volume":6389300}]},{"date":"2021-02-03","estimated":0.83,"reported":0.86,"pre":[{"timestamp":1611153000,"date":"2021-01-20","index":5616,"close":56.17,"high":57.54,"low":56.12,"open":57.3,"volume":4798200},{"timestamp":1611239400,"date":"2021-01-21","index":5617,"close":56.4,"high":56.47,"low":55.32,"open":56.3,"volume":5265800},{"timestamp":1611325800,"date":"2021-01-22","index":5618,"close":56.46,"high":56.57,"low":55.64,"open":56.2,"volume":3317000},{"timestamp":1611585000,"date":"2021-01-25","index":5619,"close":57.25,"high":58.38,"low":56.82,"open":57,"volume":9818900},{"timestamp":1611671400,"date":"2021-01-26","index":5620,"close":59.17,"high":59.31,"low":56.97,"open":57.09,"volume":8394700},{"timestamp":1611757800,"date":"2021-01-27","index":5621,"close":58.35,"high":60.55,"low":58.05,"open":58.64,"volume":10645100},{"timestamp":1611844200,"date":"2021-01-28","index":5622,"close":56.44,"high":58.86,"low":55.94,"open":58,"volume":11679600},{"timestamp":1611930600,"date":"2021-01-29","index":5623,"close":56.51,"high":57.58,"low":55.31,"open":56.22,"volume":10923300},{"timestamp":1612189800,"date":"2021-02-01","index":5624,"close":58.47,"high":58.7,"low":56.65,"open":56.83,"volume":7476200},{"timestamp":1612276200,"date":"2021-02-02","index":5625,"close":57.33,"high":58.78,"low":57.1,"open":58.51,"volume":8580900},{"timestamp":1612362600,"date":"2021-02-03","index":5626,"close":58.04,"high":58.8,"low":57.67,"open":58.1,"volume":10673300}],"post":[{"timestamp":1612449000,"date":"2021-02-04","index":5627,"close":61.12,"high":64.85,"low":60.67,"open":63.96,"volume":29410700},{"timestamp":1612535400,"date":"2021-02-05","index":5628,"close":62.23,"high":62.82,"low":60.24,"open":61.16,"volume":12711700},{"timestamp":1612794600,"date":"2021-02-08","index":5629,"close":63.84,"high":64.06,"low":62.56,"open":62.6,"volume":9787900},{"timestamp":1612881000,"date":"2021-02-09","index":5630,"close":62.23,"high":63.91,"low":62.12,"open":63.87,"volume":5036400},{"timestamp":1612967400,"date":"2021-02-10","index":5631,"close":62.32,"high":63.22,"low":61.76,"open":62.55,"volume":4470900},{"timestamp":1613053800,"date":"2021-02-11","index":5632,"close":62.31,"high":62.98,"low":61.67,"open":62.6,"volume":3660100},{"timestamp":1613140200,"date":"2021-02-12","index":5633,"close":63.01,"high":63.19,"low":61.94,"open":62.05,"volume":5621800},{"timestamp":1613485800,"date":"2021-02-16","index":5634,"close":62.87,"high":64,"low":62.82,"open":63.98,"volume":5559800},{"timestamp":1613572200,"date":"2021-02-17","index":5635,"close":63.05,"high":63.24,"low":62.05,"open":62.58,"volume":4178700},{"timestamp":1613658600,"date":"2021-02-18","index":5636,"close":62.8,"high":63.35,"low":62.22,"open":62.7,"volume":5962500},{"timestamp":1613745000,"date":"2021-02-19","index":5637,"close":61.98,"high":63.36,"low":61.87,"open":63.19,"volume":5462500}]},{"date":"2020-10-28","estimated":0.77,"reported":0.85,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":5550,"close":56.46,"high":58.34,"low":56.43,"open":57.79,"volume":7513800},{"timestamp":1602768600,"date":"2020-10-15","index":5551,"close":55.4,"high":56.11,"low":54.86,"open":55.79,"volume":6275700},{"timestamp":1602855000,"date":"2020-10-16","index":5552,"close":55.83,"high":56.44,"low":55.19,"open":55.33,"volume":6165600},{"timestamp":1603114200,"date":"2020-10-19","index":5553,"close":54.32,"high":56.9,"low":53.92,"open":56.43,"volume":6721200},{"timestamp":1603200600,"date":"2020-10-20","index":5554,"close":54.2,"high":55.13,"low":54.03,"open":54.42,"volume":6407500},{"timestamp":1603287000,"date":"2020-10-21","index":5555,"close":52.82,"high":54.48,"low":52.63,"open":54.29,"volume":6557400},{"timestamp":1603373400,"date":"2020-10-22","index":5556,"close":52.29,"high":52.72,"low":51.57,"open":52.59,"volume":5164000},{"timestamp":1603459800,"date":"2020-10-23","index":5557,"close":53.79,"high":53.95,"low":52.47,"open":52.47,"volume":5734700},{"timestamp":1603719000,"date":"2020-10-26","index":5558,"close":53.34,"high":53.95,"low":52.28,"open":53.49,"volume":6597300},{"timestamp":1603805400,"date":"2020-10-27","index":5559,"close":53.55,"high":53.84,"low":53,"open":53.39,"volume":4613000},{"timestamp":1603891800,"date":"2020-10-28","index":5560,"close":53.25,"high":54.1,"low":52.38,"open":52.87,"volume":9717200}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":5561,"close":49.28,"high":50.8,"low":48.03,"open":49.3,"volume":22526800},{"timestamp":1604064600,"date":"2020-10-30","index":5562,"close":47.63,"high":49.14,"low":46.99,"open":48.77,"volume":12565300},{"timestamp":1604327400,"date":"2020-11-02","index":5563,"close":47.87,"high":49.34,"low":47.21,"open":48.19,"volume":10765800},{"timestamp":1604413800,"date":"2020-11-03","index":5564,"close":48.92,"high":49.38,"low":47.61,"open":48,"volume":8909500},{"timestamp":1604500200,"date":"2020-11-04","index":5565,"close":47.82,"high":49.64,"low":47.56,"open":49.47,"volume":16562100},{"timestamp":1604586600,"date":"2020-11-05","index":5566,"close":49.41,"high":49.95,"low":48.47,"open":48.71,"volume":10325200},{"timestamp":1604673000,"date":"2020-11-06","index":5567,"close":50.69,"high":51.17,"low":49.05,"open":49.7,"volume":10244300},{"timestamp":1604932200,"date":"2020-11-09","index":5568,"close":48.32,"high":49.25,"low":46.85,"open":48,"volume":19388000},{"timestamp":1605018600,"date":"2020-11-10","index":5569,"close":46.54,"high":47.64,"low":45.36,"open":47.55,"volume":15521800},{"timestamp":1605105000,"date":"2020-11-11","index":5570,"close":47.71,"high":48.1,"low":46.81,"open":47.17,"volume":13142300},{"timestamp":1605191400,"date":"2020-11-12","index":5571,"close":46.59,"high":48.17,"low":46.4,"open":48.13,"volume":10266100}]},{"date":"2020-07-28","estimated":1.06,"reported":1.08,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":5485,"close":59.08,"high":59.29,"low":57.28,"open":57.75,"volume":10054000},{"timestamp":1594819800,"date":"2020-07-15","index":5486,"close":58.39,"high":59.13,"low":57.24,"open":58.82,"volume":10724800},{"timestamp":1594906200,"date":"2020-07-16","index":5487,"close":58.65,"high":58.92,"low":57.9,"open":57.9,"volume":7231200},{"timestamp":1594992600,"date":"2020-07-17","index":5488,"close":58.13,"high":59.11,"low":57.78,"open":58.93,"volume":6629600},{"timestamp":1595251800,"date":"2020-07-20","index":5489,"close":58.47,"high":58.8,"low":57.77,"open":58.71,"volume":6417100},{"timestamp":1595338200,"date":"2020-07-21","index":5490,"close":56.59,"high":59.55,"low":55.69,"open":59.08,"volume":18072000},{"timestamp":1595424600,"date":"2020-07-22","index":5491,"close":56.34,"high":57.43,"low":56.13,"open":56.67,"volume":9139800},{"timestamp":1595511000,"date":"2020-07-23","index":5492,"close":55.15,"high":56.82,"low":54.86,"open":56.44,"volume":9819200},{"timestamp":1595597400,"date":"2020-07-24","index":5493,"close":55.12,"high":55.36,"low":54.04,"open":55.02,"volume":6509600},{"timestamp":1595856600,"date":"2020-07-27","index":5494,"close":57.23,"high":57.38,"low":55.53,"open":55.73,"volume":7820700},{"timestamp":1595943000,"date":"2020-07-28","index":5495,"close":56.35,"high":57.34,"low":56.11,"open":57.11,"volume":11066800}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":5496,"close":54.53,"high":56.04,"low":53.66,"open":55.19,"volume":14250500},{"timestamp":1596115800,"date":"2020-07-30","index":5497,"close":54.72,"high":54.94,"low":53.73,"open":54,"volume":8018300},{"timestamp":1596202200,"date":"2020-07-31","index":5498,"close":55.28,"high":55.83,"low":54.33,"open":55.06,"volume":8945500},{"timestamp":1596461400,"date":"2020-08-03","index":5499,"close":56.57,"high":56.82,"low":55.57,"open":55.69,"volume":8830300},{"timestamp":1596547800,"date":"2020-08-04","index":5500,"close":56.33,"high":56.78,"low":55.78,"open":56.27,"volume":6120700},{"timestamp":1596634200,"date":"2020-08-05","index":5501,"close":56.66,"high":56.93,"low":55.98,"open":56.47,"volume":6973500},{"timestamp":1596720600,"date":"2020-08-06","index":5502,"close":55.08,"high":56.53,"low":54.84,"open":55.99,"volume":8657100},{"timestamp":1596807000,"date":"2020-08-07","index":5503,"close":55.21,"high":55.92,"low":54.78,"open":55.34,"volume":6369300},{"timestamp":1597066200,"date":"2020-08-10","index":5504,"close":54.37,"high":55.29,"low":54.02,"open":55.22,"volume":6268400},{"timestamp":1597152600,"date":"2020-08-11","index":5505,"close":54.29,"high":55.64,"low":53.7,"open":54.21,"volume":9325500},{"timestamp":1597239000,"date":"2020-08-12","index":5506,"close":55.49,"high":56.2,"low":54.39,"open":54.4,"volume":6976200}]},{"date":"2020-04-29","estimated":0.72,"reported":0.77,"pre":[{"timestamp":1586957400,"date":"2020-04-15","index":5423,"close":36.19,"high":36.41,"low":35.08,"open":35.31,"volume":10651500},{"timestamp":1587043800,"date":"2020-04-16","index":5424,"close":37.22,"high":37.37,"low":36.29,"open":36.53,"volume":11205800},{"timestamp":1587130200,"date":"2020-04-17","index":5425,"close":37.46,"high":37.64,"low":36.99,"open":37.45,"volume":15513600},{"timestamp":1587389400,"date":"2020-04-20","index":5426,"close":37.64,"high":38.32,"low":37.28,"open":37.47,"volume":12664000},{"timestamp":1587475800,"date":"2020-04-21","index":5427,"close":37.61,"high":38.23,"low":37.31,"open":37.51,"volume":12259600},{"timestamp":1587562200,"date":"2020-04-22","index":5428,"close":38.25,"high":38.48,"low":37.92,"open":38.15,"volume":9823600},{"timestamp":1587648600,"date":"2020-04-23","index":5429,"close":37.91,"high":38.84,"low":37.66,"open":38.46,"volume":15275800},{"timestamp":1587735000,"date":"2020-04-24","index":5430,"close":39.35,"high":39.53,"low":38.27,"open":38.85,"volume":16894800},{"timestamp":1587994200,"date":"2020-04-27","index":5431,"close":39.63,"high":40.36,"low":39.56,"open":40.04,"volume":11090200},{"timestamp":1588080600,"date":"2020-04-28","index":5432,"close":39.08,"high":39.9,"low":38.91,"open":39.59,"volume":16170400},{"timestamp":1588167000,"date":"2020-04-29","index":5433,"close":39.03,"high":39.75,"low":38.84,"open":39.45,"volume":17989600}],"post":[{"timestamp":1588253400,"date":"2020-04-30","index":5434,"close":39.83,"high":39.96,"low":37.55,"open":37.63,"volume":18279500},{"timestamp":1588339800,"date":"2020-05-01","index":5435,"close":39.25,"high":39.47,"low":38.34,"open":38.78,"volume":13894700},{"timestamp":1588599000,"date":"2020-05-04","index":5436,"close":39.83,"high":39.87,"low":39.06,"open":39.28,"volume":10219900},{"timestamp":1588685400,"date":"2020-05-05","index":5437,"close":40.32,"high":40.76,"low":39.77,"open":39.92,"volume":12414200},{"timestamp":1588771800,"date":"2020-05-06","index":5438,"close":40.95,"high":41.09,"low":40.19,"open":40.64,"volume":11026000},{"timestamp":1588858200,"date":"2020-05-07","index":5439,"close":41.37,"high":41.61,"low":41.06,"open":41.27,"volume":12588900},{"timestamp":1588944600,"date":"2020-05-08","index":5440,"close":42.15,"high":42.44,"low":41.7,"open":41.7,"volume":8946000},{"timestamp":1589203800,"date":"2020-05-11","index":5441,"close":42.13,"high":42.43,"low":41.6,"open":41.88,"volume":13731700},{"timestamp":1589290200,"date":"2020-05-12","index":5442,"close":42,"high":42.86,"low":41.78,"open":42.24,"volume":9548400},{"timestamp":1589376600,"date":"2020-05-13","index":5443,"close":41.58,"high":42.38,"low":41.05,"open":41.78,"volume":11041700},{"timestamp":1589463000,"date":"2020-05-14","index":5444,"close":42.04,"high":42.09,"low":40.81,"open":41.31,"volume":11165100}]},{"date":"2020-01-28","estimated":0.76,"reported":0.81,"pre":[{"timestamp":1578925800,"date":"2020-01-13","index":5359,"close":34.73,"high":34.89,"low":34.56,"open":34.85,"volume":7987600},{"timestamp":1579012200,"date":"2020-01-14","index":5360,"close":35.35,"high":35.37,"low":34.51,"open":34.67,"volume":7227300},{"timestamp":1579098600,"date":"2020-01-15","index":5361,"close":35.33,"high":35.72,"low":35.05,"open":35.43,"volume":10966000},{"timestamp":1579185000,"date":"2020-01-16","index":5362,"close":35.92,"high":35.99,"low":35.27,"open":35.39,"volume":6955900},{"timestamp":1579271400,"date":"2020-01-17","index":5363,"close":35.82,"high":35.9,"low":35.28,"open":35.32,"volume":12082300},{"timestamp":1579617000,"date":"2020-01-21","index":5364,"close":35.72,"high":35.86,"low":35.47,"open":35.6,"volume":6925200},{"timestamp":1579703400,"date":"2020-01-22","index":5365,"close":35.89,"high":36.07,"low":35.63,"open":35.81,"volume":8023300},{"timestamp":1579789800,"date":"2020-01-23","index":5366,"close":35.61,"high":35.98,"low":35.55,"open":35.82,"volume":7980200},{"timestamp":1579876200,"date":"2020-01-24","index":5367,"close":35.36,"high":35.79,"low":35.1,"open":35.79,"volume":9243600},{"timestamp":1580135400,"date":"2020-01-27","index":5368,"close":35.48,"high":35.74,"low":34.75,"open":34.79,"volume":10529200},{"timestamp":1580221800,"date":"2020-01-28","index":5369,"close":36.21,"high":36.45,"low":35.49,"open":35.61,"volume":15161800}],"post":[{"timestamp":1580308200,"date":"2020-01-29","index":5370,"close":34.58,"high":35.53,"low":34.35,"open":35.06,"volume":21462300},{"timestamp":1580394600,"date":"2020-01-30","index":5371,"close":35.06,"high":35.14,"low":34.25,"open":34.36,"volume":12420000},{"timestamp":1580481000,"date":"2020-01-31","index":5372,"close":33.56,"high":35.03,"low":33.53,"open":34.86,"volume":18541300},{"timestamp":1580740200,"date":"2020-02-03","index":5373,"close":34.39,"high":34.53,"low":33.71,"open":33.75,"volume":14939600},{"timestamp":1580826600,"date":"2020-02-04","index":5374,"close":37.41,"high":39.25,"low":34.33,"open":35.1,"volume":46298200},{"timestamp":1580913000,"date":"2020-02-05","index":5375,"close":37.13,"high":37.45,"low":36.61,"open":36.86,"volume":25896300},{"timestamp":1580999400,"date":"2020-02-06","index":5376,"close":38,"high":39.04,"low":37.53,"open":37.73,"volume":24981600},{"timestamp":1581085800,"date":"2020-02-07","index":5377,"close":36.2,"high":36.87,"low":35.8,"open":35.83,"volume":18990500},{"timestamp":1581345000,"date":"2020-02-10","index":5378,"close":36.02,"high":36.23,"low":35.49,"open":36.18,"volume":11638100},{"timestamp":1581431400,"date":"2020-02-11","index":5379,"close":36.44,"high":36.67,"low":36.06,"open":36.2,"volume":9380300},{"timestamp":1581517800,"date":"2020-02-12","index":5380,"close":37.15,"high":37.5,"low":36.61,"open":36.64,"volume":11499100}]}] diff --git a/data/ENPH_full.json b/data/ENPH_full.json index a10f1aea5..f248fabfd 100644 --- a/data/ENPH_full.json +++ b/data/ENPH_full.json @@ -1 +1 @@ -[{"date":"2025-10-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-04","estimated":0.73,"reported":null,"pre":[],"post":[]},{"date":"2024-10-22","estimated":0.77,"reported":0.65,"pre":[{"timestamp":1728394200,"date":"2024-10-08","index":3150,"close":104.17,"high":105.7,"low":103.35,"open":104.58,"volume":1810500},{"timestamp":1728480600,"date":"2024-10-09","index":3151,"close":105.32,"high":105.92,"low":103.11,"open":104.28,"volume":1936700},{"timestamp":1728567000,"date":"2024-10-10","index":3152,"close":99.19,"high":103.99,"low":98.7,"open":103.33,"volume":4390300},{"timestamp":1728653400,"date":"2024-10-11","index":3153,"close":100.97,"high":102.73,"low":98.36,"open":98.55,"volume":2705400},{"timestamp":1728912600,"date":"2024-10-14","index":3154,"close":101.47,"high":102,"low":99.87,"open":101,"volume":2054800},{"timestamp":1728999000,"date":"2024-10-15","index":3155,"close":92.04,"high":99.5,"low":90.92,"open":98.89,"volume":7599800},{"timestamp":1729085400,"date":"2024-10-16","index":3156,"close":93.13,"high":93.41,"low":90.77,"open":91.61,"volume":3442700},{"timestamp":1729171800,"date":"2024-10-17","index":3157,"close":91.57,"high":93.57,"low":90.96,"open":93.2,"volume":2510000},{"timestamp":1729258200,"date":"2024-10-18","index":3158,"close":91.64,"high":92.53,"low":90.83,"open":92.25,"volume":2818000},{"timestamp":1729517400,"date":"2024-10-21","index":3159,"close":90.42,"high":91.9,"low":88.91,"open":90.91,"volume":3349600},{"timestamp":1729603800,"date":"2024-10-22","index":3160,"close":92.23,"high":92.62,"low":89.78,"open":91,"volume":7103000}],"post":[{"timestamp":1729690200,"date":"2024-10-23","index":3161,"close":78.47,"high":81.27,"low":76.68,"open":76.85,"volume":19782800},{"timestamp":1729776600,"date":"2024-10-24","index":3162,"close":81.1,"high":83.06,"low":79.04,"open":79.6,"volume":6487800},{"timestamp":1729863000,"date":"2024-10-25","index":3163,"close":83.83,"high":84.3,"low":79.55,"open":81.41,"volume":4428600},{"timestamp":1730122200,"date":"2024-10-28","index":3164,"close":84.68,"high":86.63,"low":83.55,"open":84.06,"volume":4354600},{"timestamp":1730208600,"date":"2024-10-29","index":3165,"close":83.07,"high":84.71,"low":82.04,"open":84,"volume":3713800},{"timestamp":1730295000,"date":"2024-10-30","index":3166,"close":82.47,"high":84.3,"low":80.92,"open":81.69,"volume":2703100},{"timestamp":1730398168,"date":"2024-10-31","index":3167,"close":83,"high":84,"low":81.54,"open":82.74,"volume":1469340},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-23","estimated":0.48,"reported":0.43,"pre":[{"timestamp":1720531800,"date":"2024-07-09","index":3086,"close":103.59,"high":104.76,"low":100.04,"open":101.69,"volume":3301600},{"timestamp":1720618200,"date":"2024-07-10","index":3087,"close":106.75,"high":107.28,"low":102.55,"open":104.81,"volume":2976000},{"timestamp":1720704600,"date":"2024-07-11","index":3088,"close":111.68,"high":115.29,"low":108.75,"open":111.64,"volume":6112400},{"timestamp":1720791000,"date":"2024-07-12","index":3089,"close":119.34,"high":119.71,"low":113.3,"open":113.51,"volume":5640600},{"timestamp":1721050200,"date":"2024-07-15","index":3090,"close":113.06,"high":115.87,"low":110.35,"open":114.66,"volume":5350700},{"timestamp":1721136600,"date":"2024-07-16","index":3091,"close":116.17,"high":116.4,"low":111.12,"open":114.61,"volume":3620600},{"timestamp":1721223000,"date":"2024-07-17","index":3092,"close":111.15,"high":115.2,"low":108.62,"open":112.64,"volume":4367000},{"timestamp":1721309400,"date":"2024-07-18","index":3093,"close":107.95,"high":115.23,"low":105.58,"open":113.62,"volume":4928200},{"timestamp":1721395800,"date":"2024-07-19","index":3094,"close":105.46,"high":108.69,"low":105.32,"open":107.74,"volume":3238600},{"timestamp":1721655000,"date":"2024-07-22","index":3095,"close":104.74,"high":109.29,"low":102.3,"open":109.14,"volume":4204200},{"timestamp":1721741400,"date":"2024-07-23","index":3096,"close":103.64,"high":105.66,"low":102.88,"open":102.9,"volume":4449800}],"post":[{"timestamp":1721827800,"date":"2024-07-24","index":3097,"close":116.91,"high":120.18,"low":107.56,"open":109.26,"volume":14753800},{"timestamp":1721914200,"date":"2024-07-25","index":3098,"close":117.52,"high":121.01,"low":115.48,"open":116.06,"volume":5068100},{"timestamp":1722000600,"date":"2024-07-26","index":3099,"close":119.34,"high":122.95,"low":117.24,"open":120.29,"volume":3589500},{"timestamp":1722259800,"date":"2024-07-29","index":3100,"close":113.72,"high":120.99,"low":112.9,"open":119.08,"volume":4496000},{"timestamp":1722346200,"date":"2024-07-30","index":3101,"close":109.37,"high":114.22,"low":109.23,"open":114.22,"volume":3595000},{"timestamp":1722432600,"date":"2024-07-31","index":3102,"close":115.11,"high":118.59,"low":110.07,"open":111.37,"volume":3621500},{"timestamp":1722519000,"date":"2024-08-01","index":3103,"close":109.68,"high":118.28,"low":109.04,"open":115.77,"volume":3263400},{"timestamp":1722605400,"date":"2024-08-02","index":3104,"close":105.19,"high":108.47,"low":103.31,"open":105.07,"volume":2869100},{"timestamp":1722864600,"date":"2024-08-05","index":3105,"close":103.39,"high":108.46,"low":96.78,"open":99.91,"volume":3883000},{"timestamp":1722951000,"date":"2024-08-06","index":3106,"close":101.53,"high":104.86,"low":100.8,"open":102.64,"volume":2772400},{"timestamp":1723037400,"date":"2024-08-07","index":3107,"close":103.42,"high":108.88,"low":103.21,"open":107.04,"volume":3295000}]},{"date":"2024-04-23","estimated":0.39,"reported":0.35,"pre":[{"timestamp":1712669400,"date":"2024-04-09","index":3024,"close":121.98,"high":122.03,"low":115.33,"open":115.33,"volume":3448300},{"timestamp":1712755800,"date":"2024-04-10","index":3025,"close":119.6,"high":120.03,"low":113,"open":116.16,"volume":5005500},{"timestamp":1712842200,"date":"2024-04-11","index":3026,"close":121.7,"high":124.8,"low":117.69,"open":122.2,"volume":3180000},{"timestamp":1712928600,"date":"2024-04-12","index":3027,"close":117.02,"high":123.43,"low":116.34,"open":121.7,"volume":2911700},{"timestamp":1713187800,"date":"2024-04-15","index":3028,"close":112.47,"high":117.51,"low":111.8,"open":116.52,"volume":2784300},{"timestamp":1713274200,"date":"2024-04-16","index":3029,"close":110.47,"high":112.28,"low":108.71,"open":111.82,"volume":2932700},{"timestamp":1713360600,"date":"2024-04-17","index":3030,"close":112.05,"high":114.38,"low":108.56,"open":111.8,"volume":3624400},{"timestamp":1713447000,"date":"2024-04-18","index":3031,"close":109.17,"high":113.25,"low":106.82,"open":111,"volume":3174800},{"timestamp":1713533400,"date":"2024-04-19","index":3032,"close":106.48,"high":109.85,"low":105.96,"open":109.36,"volume":3449500},{"timestamp":1713792600,"date":"2024-04-22","index":3033,"close":110.51,"high":110.9,"low":105.61,"open":107.22,"volume":3557800},{"timestamp":1713879000,"date":"2024-04-23","index":3034,"close":113.48,"high":116.1,"low":109.65,"open":109.93,"volume":6413600}],"post":[{"timestamp":1713965400,"date":"2024-04-24","index":3035,"close":107.17,"high":118.24,"low":105.93,"open":112.6,"volume":10885700},{"timestamp":1714051800,"date":"2024-04-25","index":3036,"close":107.83,"high":108.55,"low":98.4,"open":105.57,"volume":7493500},{"timestamp":1714138200,"date":"2024-04-26","index":3037,"close":111.93,"high":115.47,"low":109.55,"open":111.36,"volume":5827300},{"timestamp":1714397400,"date":"2024-04-29","index":3038,"close":113.85,"high":115.75,"low":111.13,"open":113.64,"volume":3117900},{"timestamp":1714483800,"date":"2024-04-30","index":3039,"close":108.76,"high":111.95,"low":108.69,"open":111.25,"volume":2768300},{"timestamp":1714570200,"date":"2024-05-01","index":3040,"close":105.16,"high":110.95,"low":105.06,"open":109.05,"volume":4364100},{"timestamp":1714656600,"date":"2024-05-02","index":3041,"close":106.06,"high":107.81,"low":102.34,"open":107.37,"volume":4241700},{"timestamp":1714743000,"date":"2024-05-03","index":3042,"close":114.2,"high":117.26,"low":110.52,"open":110.52,"volume":6067200},{"timestamp":1715002200,"date":"2024-05-06","index":3043,"close":115.08,"high":117.5,"low":114,"open":114.28,"volume":2758300},{"timestamp":1715088600,"date":"2024-05-07","index":3044,"close":114.93,"high":118.8,"low":113.4,"open":115.86,"volume":2557500},{"timestamp":1715175000,"date":"2024-05-08","index":3045,"close":112.36,"high":115.45,"low":111.51,"open":112.04,"volume":2822100}]},{"date":"2024-02-06","estimated":0.55,"reported":0.54,"pre":[{"timestamp":1706020200,"date":"2024-01-23","index":2971,"close":111.3,"high":115.16,"low":108.52,"open":113.25,"volume":4962900},{"timestamp":1706106600,"date":"2024-01-24","index":2972,"close":108.07,"high":114.64,"low":108.05,"open":114.38,"volume":3906200},{"timestamp":1706193000,"date":"2024-01-25","index":2973,"close":106.83,"high":110.1,"low":103.72,"open":109.18,"volume":3888000},{"timestamp":1706279400,"date":"2024-01-26","index":2974,"close":105.37,"high":109.45,"low":104.97,"open":107.7,"volume":2581900},{"timestamp":1706538600,"date":"2024-01-29","index":2975,"close":109.17,"high":109.44,"low":103.44,"open":105.23,"volume":3232200},{"timestamp":1706625000,"date":"2024-01-30","index":2976,"close":106.35,"high":110.96,"low":106.26,"open":107.74,"volume":3030500},{"timestamp":1706711400,"date":"2024-01-31","index":2977,"close":104.13,"high":111.93,"low":104.05,"open":105.46,"volume":5027800},{"timestamp":1706797800,"date":"2024-02-01","index":2978,"close":105.44,"high":109.91,"low":102.76,"open":106.59,"volume":3998800},{"timestamp":1706884200,"date":"2024-02-02","index":2979,"close":101.76,"high":102.97,"low":98.88,"open":102.97,"volume":4306600},{"timestamp":1707143400,"date":"2024-02-05","index":2980,"close":97.8,"high":99.05,"low":93.52,"open":98.81,"volume":6693000},{"timestamp":1707229800,"date":"2024-02-06","index":2981,"close":100.51,"high":101.1,"low":95.6,"open":97.15,"volume":7429100}],"post":[{"timestamp":1707316200,"date":"2024-02-07","index":2982,"close":117.51,"high":124.1,"low":114.7,"open":119.54,"volume":16861300},{"timestamp":1707402600,"date":"2024-02-08","index":2983,"close":116.88,"high":120.98,"low":114.34,"open":117.85,"volume":7157500},{"timestamp":1707489000,"date":"2024-02-09","index":2984,"close":122.47,"high":124.55,"low":117.3,"open":117.85,"volume":5449100},{"timestamp":1707748200,"date":"2024-02-12","index":2985,"close":128.9,"high":132.88,"low":122.8,"open":123.5,"volume":6861900},{"timestamp":1707834600,"date":"2024-02-13","index":2986,"close":123.56,"high":125.45,"low":119.2,"open":119.93,"volume":6110400},{"timestamp":1707921000,"date":"2024-02-14","index":2987,"close":131.62,"high":131.79,"low":124.4,"open":126.61,"volume":4056500},{"timestamp":1708007400,"date":"2024-02-15","index":2988,"close":136.39,"high":138.21,"low":133.28,"open":135.39,"volume":5227200},{"timestamp":1708093800,"date":"2024-02-16","index":2989,"close":131.87,"high":137.5,"low":131.79,"open":134.49,"volume":3218900},{"timestamp":1708439400,"date":"2024-02-20","index":2990,"close":127.55,"high":131.8,"low":125.71,"open":129.6,"volume":4047500},{"timestamp":1708525800,"date":"2024-02-21","index":2991,"close":126.24,"high":126.61,"low":120.54,"open":122.43,"volume":4157400},{"timestamp":1708612200,"date":"2024-02-22","index":2992,"close":123.44,"high":128.48,"low":122.73,"open":128.15,"volume":4007400}]},{"date":"2023-10-26","estimated":1.01,"reported":1.02,"pre":[{"timestamp":1697117400,"date":"2023-10-12","index":2902,"close":124.58,"high":127.81,"low":122.85,"open":127.46,"volume":3260100},{"timestamp":1697203800,"date":"2023-10-13","index":2903,"close":123.81,"high":125.8,"low":121.88,"open":123.87,"volume":2802300},{"timestamp":1697463000,"date":"2023-10-16","index":2904,"close":127.11,"high":128.23,"low":121.01,"open":121.3,"volume":3111100},{"timestamp":1697549400,"date":"2023-10-17","index":2905,"close":129.24,"high":132.16,"low":124.52,"open":125.24,"volume":3755200},{"timestamp":1697635800,"date":"2023-10-18","index":2906,"close":123.84,"high":128.18,"low":122.89,"open":128,"volume":3434300},{"timestamp":1697722200,"date":"2023-10-19","index":2907,"close":115.9,"high":122.67,"low":115.56,"open":121.76,"volume":6508400},{"timestamp":1697808600,"date":"2023-10-20","index":2908,"close":98.89,"high":103.98,"low":97.27,"open":99.56,"volume":14466700},{"timestamp":1698067800,"date":"2023-10-23","index":2909,"close":96.29,"high":100.17,"low":95.62,"open":98,"volume":6271000},{"timestamp":1698154200,"date":"2023-10-24","index":2910,"close":94.84,"high":97.45,"low":94.24,"open":96.34,"volume":5093400},{"timestamp":1698240600,"date":"2023-10-25","index":2911,"close":94.35,"high":95.35,"low":90.6,"open":94.05,"volume":5181600},{"timestamp":1698327000,"date":"2023-10-26","index":2912,"close":96.18,"high":99.33,"low":93.04,"open":94.61,"volume":7766600}],"post":[{"timestamp":1698413400,"date":"2023-10-27","index":2913,"close":82.09,"high":84.85,"low":79.55,"open":82.19,"volume":19391300},{"timestamp":1698672600,"date":"2023-10-30","index":2914,"close":78.66,"high":84.56,"low":76.06,"open":82.1,"volume":10784900},{"timestamp":1698759000,"date":"2023-10-31","index":2915,"close":79.58,"high":80.79,"low":78.19,"open":79.19,"volume":5808600},{"timestamp":1698845400,"date":"2023-11-01","index":2916,"close":76.73,"high":79.59,"low":74.7,"open":79.21,"volume":8043100},{"timestamp":1698931800,"date":"2023-11-02","index":2917,"close":78.92,"high":82.44,"low":76.17,"open":76.89,"volume":8325900},{"timestamp":1699018200,"date":"2023-11-03","index":2918,"close":80.81,"high":83.54,"low":79,"open":81.61,"volume":6102600},{"timestamp":1699281000,"date":"2023-11-06","index":2919,"close":78.18,"high":82.22,"low":76.25,"open":81.45,"volume":4802100},{"timestamp":1699367400,"date":"2023-11-07","index":2920,"close":78.83,"high":79.29,"low":76.52,"open":78.08,"volume":3913900},{"timestamp":1699453800,"date":"2023-11-08","index":2921,"close":76.9,"high":79.23,"low":76.8,"open":78.83,"volume":3850000},{"timestamp":1699540200,"date":"2023-11-09","index":2922,"close":75.56,"high":78.85,"low":75.36,"open":77.47,"volume":3962800},{"timestamp":1699626600,"date":"2023-11-10","index":2923,"close":77.98,"high":78.02,"low":73.49,"open":75.02,"volume":3826600}]},{"date":"2023-07-27","estimated":1.25,"reported":1.47,"pre":[{"timestamp":1689255000,"date":"2023-07-13","index":2838,"close":182.64,"high":186.36,"low":181.03,"open":186,"volume":3124100},{"timestamp":1689341400,"date":"2023-07-14","index":2839,"close":177.94,"high":183.57,"low":176.9,"open":183.29,"volume":3391900},{"timestamp":1689600600,"date":"2023-07-17","index":2840,"close":189.67,"high":191.31,"low":175.5,"open":178.11,"volume":4687300},{"timestamp":1689687000,"date":"2023-07-18","index":2841,"close":184.05,"high":192.22,"low":183.03,"open":189.67,"volume":4484800},{"timestamp":1689773400,"date":"2023-07-19","index":2842,"close":185.49,"high":189.5,"low":184.29,"open":186,"volume":2985600},{"timestamp":1689859800,"date":"2023-07-20","index":2843,"close":175.92,"high":180.54,"low":175.65,"open":178.62,"volume":4808900},{"timestamp":1689946200,"date":"2023-07-21","index":2844,"close":177.48,"high":179.71,"low":174.83,"open":178,"volume":4533000},{"timestamp":1690205400,"date":"2023-07-24","index":2845,"close":177.81,"high":179.87,"low":175.03,"open":178.98,"volume":2658500},{"timestamp":1690291800,"date":"2023-07-25","index":2846,"close":179.47,"high":182.26,"low":178.01,"open":178.47,"volume":2901000},{"timestamp":1690378200,"date":"2023-07-26","index":2847,"close":173.36,"high":176,"low":168.33,"open":170,"volume":5607500},{"timestamp":1690464600,"date":"2023-07-27","index":2848,"close":166.8,"high":175.59,"low":166.25,"open":175.15,"volume":8267000}],"post":[{"timestamp":1690551000,"date":"2023-07-28","index":2849,"close":154.33,"high":154.91,"low":145.67,"open":150,"volume":15657500},{"timestamp":1690810200,"date":"2023-07-31","index":2850,"close":151.83,"high":156.67,"low":150.35,"open":154.25,"volume":5486300},{"timestamp":1690896600,"date":"2023-08-01","index":2851,"close":150.32,"high":153.56,"low":149.92,"open":150.45,"volume":3959000},{"timestamp":1690983000,"date":"2023-08-02","index":2852,"close":140.69,"high":145.5,"low":139.89,"open":145,"volume":7200600},{"timestamp":1691069400,"date":"2023-08-03","index":2853,"close":140.36,"high":144.25,"low":139.28,"open":140,"volume":3798900},{"timestamp":1691155800,"date":"2023-08-04","index":2854,"close":140,"high":144.4,"low":138.96,"open":140.76,"volume":4037500},{"timestamp":1691415000,"date":"2023-08-07","index":2855,"close":135.45,"high":140.12,"low":132.48,"open":140,"volume":5600400},{"timestamp":1691501400,"date":"2023-08-08","index":2856,"close":135.77,"high":135.95,"low":133.12,"open":133.78,"volume":2995300},{"timestamp":1691587800,"date":"2023-08-09","index":2857,"close":138.46,"high":139.49,"low":134.77,"open":136.63,"volume":3218700},{"timestamp":1691674200,"date":"2023-08-10","index":2858,"close":136.46,"high":141.19,"low":135.69,"open":139.08,"volume":2999200},{"timestamp":1691760600,"date":"2023-08-11","index":2859,"close":135.2,"high":136.06,"low":133.3,"open":134.4,"volume":2228200}]},{"date":"2023-04-25","estimated":1.21,"reported":1.37,"pre":[{"timestamp":1681219800,"date":"2023-04-11","index":2774,"close":196.88,"high":199.04,"low":193.12,"open":195.9,"volume":1638900},{"timestamp":1681306200,"date":"2023-04-12","index":2775,"close":196.03,"high":201.26,"low":195.81,"open":199.9,"volume":1991400},{"timestamp":1681392600,"date":"2023-04-13","index":2776,"close":209.69,"high":211.59,"low":198.52,"open":200.01,"volume":4395700},{"timestamp":1681479000,"date":"2023-04-14","index":2777,"close":208.9,"high":214.65,"low":204.6,"open":209.77,"volume":2996400},{"timestamp":1681738200,"date":"2023-04-17","index":2778,"close":224.92,"high":229.24,"low":214.78,"open":215,"volume":7481800},{"timestamp":1681824600,"date":"2023-04-18","index":2779,"close":227.87,"high":231.42,"low":222.23,"open":225.43,"volume":3599200},{"timestamp":1681911000,"date":"2023-04-19","index":2780,"close":224.27,"high":228.5,"low":222.28,"open":225.06,"volume":2234300},{"timestamp":1681997400,"date":"2023-04-20","index":2781,"close":224.79,"high":226.26,"low":219.3,"open":220.5,"volume":2516400},{"timestamp":1682083800,"date":"2023-04-21","index":2782,"close":223.61,"high":226.77,"low":219.9,"open":223.75,"volume":2661300},{"timestamp":1682343000,"date":"2023-04-24","index":2783,"close":224.6,"high":225.32,"low":214.53,"open":223.61,"volume":3468900},{"timestamp":1682429400,"date":"2023-04-25","index":2784,"close":220.6,"high":228.36,"low":220.27,"open":222.41,"volume":4423300}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":2785,"close":163.83,"high":183.31,"low":160.61,"open":178.63,"volume":25345200},{"timestamp":1682602200,"date":"2023-04-27","index":2786,"close":164.18,"high":169.12,"low":162.37,"open":166.53,"volume":8898200},{"timestamp":1682688600,"date":"2023-04-28","index":2787,"close":164.2,"high":164.3,"low":156.31,"open":163.32,"volume":7878600},{"timestamp":1682947800,"date":"2023-05-01","index":2788,"close":160.59,"high":166.64,"low":159.7,"open":164,"volume":5245200},{"timestamp":1683034200,"date":"2023-05-02","index":2789,"close":152.88,"high":158.88,"low":152.15,"open":158.73,"volume":5177300},{"timestamp":1683120600,"date":"2023-05-03","index":2790,"close":155.42,"high":158.63,"low":152.63,"open":153.41,"volume":4434200},{"timestamp":1683207000,"date":"2023-05-04","index":2791,"close":155.42,"high":159.88,"low":154.63,"open":158.87,"volume":4198800},{"timestamp":1683293400,"date":"2023-05-05","index":2792,"close":159.65,"high":160.7,"low":154.82,"open":157.59,"volume":3401100},{"timestamp":1683552600,"date":"2023-05-08","index":2793,"close":163.29,"high":164.56,"low":158.45,"open":161.7,"volume":2784200},{"timestamp":1683639000,"date":"2023-05-09","index":2794,"close":157.83,"high":161.74,"low":156.31,"open":161.01,"volume":3613700},{"timestamp":1683725400,"date":"2023-05-10","index":2795,"close":161.42,"high":162.03,"low":157.59,"open":158.98,"volume":2957800}]},{"date":"2023-02-07","estimated":1.25,"reported":1.51,"pre":[{"timestamp":1674570600,"date":"2023-01-24","index":2721,"close":219.47,"high":223.95,"low":215.28,"open":222.5,"volume":5967600},{"timestamp":1674657000,"date":"2023-01-25","index":2722,"close":210.32,"high":211.71,"low":201.68,"open":207.17,"volume":6627900},{"timestamp":1674743400,"date":"2023-01-26","index":2723,"close":208.02,"high":214.49,"low":203.61,"open":213.9,"volume":3510100},{"timestamp":1674829800,"date":"2023-01-27","index":2724,"close":210.09,"high":213.59,"low":204.67,"open":206.65,"volume":3731400},{"timestamp":1675089000,"date":"2023-01-30","index":2725,"close":212.22,"high":217.99,"low":206.25,"open":208.43,"volume":4017900},{"timestamp":1675175400,"date":"2023-01-31","index":2726,"close":221.38,"high":221.58,"low":212.15,"open":212.17,"volume":4161900},{"timestamp":1675261800,"date":"2023-02-01","index":2727,"close":227.14,"high":229.64,"low":216.91,"open":221.26,"volume":4137600},{"timestamp":1675348200,"date":"2023-02-02","index":2728,"close":227.7,"high":235.9,"low":222.2,"open":232.7,"volume":4405200},{"timestamp":1675434600,"date":"2023-02-03","index":2729,"close":222.93,"high":227.9,"low":219.43,"open":220,"volume":2506100},{"timestamp":1675693800,"date":"2023-02-06","index":2730,"close":222.99,"high":231.68,"low":220.57,"open":224.13,"volume":3758700},{"timestamp":1675780200,"date":"2023-02-07","index":2731,"close":228.46,"high":230.11,"low":219.56,"open":225.88,"volume":6312300}],"post":[{"timestamp":1675866600,"date":"2023-02-08","index":2732,"close":218.87,"high":247,"low":214.79,"open":246.9,"volume":14098000},{"timestamp":1675953000,"date":"2023-02-09","index":2733,"close":209.6,"high":222.49,"low":202.76,"open":221.71,"volume":9220400},{"timestamp":1676039400,"date":"2023-02-10","index":2734,"close":212.07,"high":220.29,"low":206.86,"open":208.91,"volume":6710900},{"timestamp":1676298600,"date":"2023-02-13","index":2735,"close":212.57,"high":217.07,"low":208.5,"open":212.88,"volume":3597000},{"timestamp":1676385000,"date":"2023-02-14","index":2736,"close":208.35,"high":211.39,"low":199.03,"open":208,"volume":6190900},{"timestamp":1676471400,"date":"2023-02-15","index":2737,"close":217.87,"high":218.62,"low":207.17,"open":208.88,"volume":4543500},{"timestamp":1676557800,"date":"2023-02-16","index":2738,"close":202.8,"high":217.12,"low":202.67,"open":212.5,"volume":4941000},{"timestamp":1676644200,"date":"2023-02-17","index":2739,"close":204.99,"high":206.58,"low":202.04,"open":202.65,"volume":4082800},{"timestamp":1676989800,"date":"2023-02-21","index":2740,"close":201.65,"high":207,"low":200.5,"open":203.69,"volume":3275600},{"timestamp":1677076200,"date":"2023-02-22","index":2741,"close":203.57,"high":205,"low":198.5,"open":202.47,"volume":2399700},{"timestamp":1677162600,"date":"2023-02-23","index":2742,"close":204.71,"high":208.82,"low":198.13,"open":207,"volume":2971800}]},{"date":"2022-10-25","estimated":1.08,"reported":1.25,"pre":[{"timestamp":1665495000,"date":"2022-10-11","index":2650,"close":255.8,"high":259.39,"low":247.86,"open":254.02,"volume":3814300},{"timestamp":1665581400,"date":"2022-10-12","index":2651,"close":248.13,"high":259.4,"low":246.92,"open":256.91,"volume":3461400},{"timestamp":1665667800,"date":"2022-10-13","index":2652,"close":248.7,"high":250.91,"low":234.58,"open":237.11,"volume":3648600},{"timestamp":1665754200,"date":"2022-10-14","index":2653,"close":237.87,"high":254.21,"low":237.26,"open":249,"volume":2894100},{"timestamp":1666013400,"date":"2022-10-17","index":2654,"close":242.29,"high":250.24,"low":238.88,"open":244.9,"volume":2918200},{"timestamp":1666099800,"date":"2022-10-18","index":2655,"close":251.42,"high":254,"low":245.26,"open":250.63,"volume":3102400},{"timestamp":1666186200,"date":"2022-10-19","index":2656,"close":243.19,"high":247.6,"low":238.86,"open":247.5,"volume":3166100},{"timestamp":1666272600,"date":"2022-10-20","index":2657,"close":244.29,"high":247.68,"low":234,"open":242.49,"volume":3449200},{"timestamp":1666359000,"date":"2022-10-21","index":2658,"close":252,"high":254.19,"low":237.57,"open":243.2,"volume":4687900},{"timestamp":1666618200,"date":"2022-10-24","index":2659,"close":253.3,"high":253.98,"low":243.01,"open":253.1,"volume":3322100},{"timestamp":1666704600,"date":"2022-10-25","index":2660,"close":265.59,"high":268.89,"low":256.22,"open":256.57,"volume":4893700}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":2661,"close":291.87,"high":303.97,"low":279.01,"open":290.92,"volume":9581400},{"timestamp":1666877400,"date":"2022-10-27","index":2662,"close":306.08,"high":312.77,"low":292.62,"open":295.56,"volume":5505300},{"timestamp":1666963800,"date":"2022-10-28","index":2663,"close":305.25,"high":309.56,"low":296.6,"open":308.82,"volume":4078900},{"timestamp":1667223000,"date":"2022-10-31","index":2664,"close":307,"high":308.28,"low":296.86,"open":301.11,"volume":2653800},{"timestamp":1667309400,"date":"2022-11-01","index":2665,"close":299.48,"high":316.87,"low":299.12,"open":314.55,"volume":3016500},{"timestamp":1667395800,"date":"2022-11-02","index":2666,"close":289.5,"high":306.78,"low":289.31,"open":300,"volume":3531900},{"timestamp":1667482200,"date":"2022-11-03","index":2667,"close":296.11,"high":302.35,"low":286.13,"open":287.08,"volume":2531600},{"timestamp":1667568600,"date":"2022-11-04","index":2668,"close":282.44,"high":305.3,"low":271.7,"open":303.99,"volume":4117100},{"timestamp":1667831400,"date":"2022-11-07","index":2669,"close":268.83,"high":283.38,"low":262.6,"open":282.31,"volume":3796200},{"timestamp":1667917800,"date":"2022-11-08","index":2670,"close":280.07,"high":282.71,"low":271.1,"open":274.6,"volume":2758800},{"timestamp":1668004200,"date":"2022-11-09","index":2671,"close":284.75,"high":295.9,"low":278.07,"open":278.89,"volume":3326300}]},{"date":"2022-07-26","estimated":0.84,"reported":1.07,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":2586,"close":189.47,"high":208.74,"low":187.85,"open":206.4,"volume":3494900},{"timestamp":1657719000,"date":"2022-07-13","index":2587,"close":192.63,"high":197.85,"low":182.28,"open":185.01,"volume":2599800},{"timestamp":1657805400,"date":"2022-07-14","index":2588,"close":196.92,"high":197.45,"low":185.2,"open":191.72,"volume":1882700},{"timestamp":1657891800,"date":"2022-07-15","index":2589,"close":194.91,"high":195.18,"low":175,"open":190,"volume":6620200},{"timestamp":1658151000,"date":"2022-07-18","index":2590,"close":206.43,"high":213.66,"low":199.61,"open":199.61,"volume":3490600},{"timestamp":1658237400,"date":"2022-07-19","index":2591,"close":213.34,"high":213.66,"low":203.59,"open":208.64,"volume":3147000},{"timestamp":1658323800,"date":"2022-07-20","index":2592,"close":218.83,"high":221.35,"low":211.73,"open":212.84,"volume":2813600},{"timestamp":1658410200,"date":"2022-07-21","index":2593,"close":219.78,"high":219.91,"low":212.2,"open":218.71,"volume":1935600},{"timestamp":1658496600,"date":"2022-07-22","index":2594,"close":211.54,"high":225.6,"low":211.11,"open":220.45,"volume":2532100},{"timestamp":1658755800,"date":"2022-07-25","index":2595,"close":218.55,"high":219.38,"low":207.16,"open":213.49,"volume":2734300},{"timestamp":1658842200,"date":"2022-07-26","index":2596,"close":216.1,"high":219.79,"low":213.29,"open":216.08,"volume":3094700}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":2597,"close":254.77,"high":257.55,"low":229,"open":235.28,"volume":11773500},{"timestamp":1659015000,"date":"2022-07-28","index":2598,"close":274.18,"high":285,"low":263.5,"open":271.4,"volume":9418600},{"timestamp":1659101400,"date":"2022-07-29","index":2599,"close":284.18,"high":287.38,"low":267.5,"open":268,"volume":5299700},{"timestamp":1659360600,"date":"2022-08-01","index":2600,"close":280.89,"high":290.47,"low":277.32,"open":282.91,"volume":4427400},{"timestamp":1659447000,"date":"2022-08-02","index":2601,"close":292.26,"high":298.97,"low":273.3,"open":278.27,"volume":4410100},{"timestamp":1659533400,"date":"2022-08-03","index":2602,"close":290.25,"high":292.69,"low":275.23,"open":290.52,"volume":4582100},{"timestamp":1659619800,"date":"2022-08-04","index":2603,"close":295.82,"high":298.24,"low":284.78,"open":289.39,"volume":2959100},{"timestamp":1659706200,"date":"2022-08-05","index":2604,"close":300.91,"high":305.88,"low":289.1,"open":296.2,"volume":3669800},{"timestamp":1659965400,"date":"2022-08-08","index":2605,"close":287.74,"high":308.88,"low":283.61,"open":305.12,"volume":4285700},{"timestamp":1660051800,"date":"2022-08-09","index":2606,"close":290.82,"high":295.65,"low":280.35,"open":282.9,"volume":3428300},{"timestamp":1660138200,"date":"2022-08-10","index":2607,"close":303.25,"high":304.32,"low":287.49,"open":298.75,"volume":3148200}]},{"date":"2022-04-26","estimated":0.67,"reported":0.79,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":2524,"close":187.88,"high":194.32,"low":185.24,"open":191,"volume":2683400},{"timestamp":1649770200,"date":"2022-04-12","index":2525,"close":185.95,"high":194.89,"low":185.6,"open":192,"volume":1863600},{"timestamp":1649856600,"date":"2022-04-13","index":2526,"close":193.23,"high":193.75,"low":184.51,"open":187.47,"volume":1480300},{"timestamp":1649943000,"date":"2022-04-14","index":2527,"close":190.51,"high":197.29,"low":189.9,"open":192.12,"volume":1543200},{"timestamp":1650288600,"date":"2022-04-18","index":2528,"close":190.03,"high":192.73,"low":187.06,"open":190,"volume":1506900},{"timestamp":1650375000,"date":"2022-04-19","index":2529,"close":195.6,"high":195.96,"low":185.39,"open":190.32,"volume":1646600},{"timestamp":1650461400,"date":"2022-04-20","index":2530,"close":178.53,"high":197.85,"low":176.72,"open":197.27,"volume":2797600},{"timestamp":1650547800,"date":"2022-04-21","index":2531,"close":156.56,"high":181.97,"low":154.41,"open":181.97,"volume":5301500},{"timestamp":1650634200,"date":"2022-04-22","index":2532,"close":153.63,"high":161.47,"low":150.52,"open":156.91,"volume":3877600},{"timestamp":1650893400,"date":"2022-04-25","index":2533,"close":157.6,"high":158.26,"low":146.62,"open":151,"volume":2829000},{"timestamp":1650979800,"date":"2022-04-26","index":2534,"close":153.83,"high":158.76,"low":151.23,"open":154.68,"volume":3597100}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":2535,"close":165.71,"high":178.25,"low":161.6,"open":169.5,"volume":7930000},{"timestamp":1651152600,"date":"2022-04-28","index":2536,"close":164.47,"high":172.48,"low":156.42,"open":170.39,"volume":3332600},{"timestamp":1651239000,"date":"2022-04-29","index":2537,"close":161.4,"high":170.82,"low":160.13,"open":163.45,"volume":2422700},{"timestamp":1651498200,"date":"2022-05-02","index":2538,"close":168.33,"high":168.76,"low":158.18,"open":159.37,"volume":1927300},{"timestamp":1651584600,"date":"2022-05-03","index":2539,"close":174.53,"high":177.01,"low":166.01,"open":168.12,"volume":2208400},{"timestamp":1651671000,"date":"2022-05-04","index":2540,"close":191.94,"high":192.9,"low":174.28,"open":175.48,"volume":3644700},{"timestamp":1651757400,"date":"2022-05-05","index":2541,"close":181.14,"high":190.92,"low":177.82,"open":188.39,"volume":2194600},{"timestamp":1651843800,"date":"2022-05-06","index":2542,"close":165.89,"high":179.86,"low":164.72,"open":179.64,"volume":2543200},{"timestamp":1652103000,"date":"2022-05-09","index":2543,"close":150.51,"high":163.74,"low":146.62,"open":160.4,"volume":3022100},{"timestamp":1652189400,"date":"2022-05-10","index":2544,"close":151.65,"high":161.98,"low":144.32,"open":156.79,"volume":2777100},{"timestamp":1652275800,"date":"2022-05-11","index":2545,"close":137.55,"high":151.59,"low":136.49,"open":149.28,"volume":3171400}]},{"date":"2022-02-08","estimated":0.58,"reported":0.73,"pre":[{"timestamp":1643121000,"date":"2022-01-25","index":2471,"close":122.65,"high":127.46,"low":120.48,"open":123,"volume":2785800},{"timestamp":1643207400,"date":"2022-01-26","index":2472,"close":121.75,"high":130.67,"low":119.8,"open":126.67,"volume":4013900},{"timestamp":1643293800,"date":"2022-01-27","index":2473,"close":119.97,"high":125.78,"low":119.62,"open":125.2,"volume":2730800},{"timestamp":1643380200,"date":"2022-01-28","index":2474,"close":123.86,"high":124.28,"low":113.97,"open":120.32,"volume":3074600},{"timestamp":1643639400,"date":"2022-01-31","index":2475,"close":140.47,"high":140.75,"low":125,"open":125,"volume":3988900},{"timestamp":1643725800,"date":"2022-02-01","index":2476,"close":142.67,"high":143.35,"low":136.62,"open":141.19,"volume":2605200},{"timestamp":1643812200,"date":"2022-02-02","index":2477,"close":139.51,"high":145.26,"low":138.59,"open":144.9,"volume":2375000},{"timestamp":1643898600,"date":"2022-02-03","index":2478,"close":132.91,"high":139.02,"low":130.07,"open":134,"volume":2912500},{"timestamp":1643985000,"date":"2022-02-04","index":2479,"close":141.23,"high":143.42,"low":131.65,"open":133.72,"volume":2536900},{"timestamp":1644244200,"date":"2022-02-07","index":2480,"close":140.77,"high":146.74,"low":139.47,"open":140.52,"volume":3609400},{"timestamp":1644330600,"date":"2022-02-08","index":2481,"close":144.5,"high":145.67,"low":137.18,"open":139.2,"volume":4026400}],"post":[{"timestamp":1644417000,"date":"2022-02-09","index":2482,"close":161.89,"high":183.15,"low":154.6,"open":178.52,"volume":24860600},{"timestamp":1644503400,"date":"2022-02-10","index":2483,"close":154.64,"high":166.71,"low":153.27,"open":156.19,"volume":5356100},{"timestamp":1644589800,"date":"2022-02-11","index":2484,"close":145.69,"high":156.84,"low":143.78,"open":154.07,"volume":3384300},{"timestamp":1644849000,"date":"2022-02-14","index":2485,"close":143.93,"high":149.98,"low":142.38,"open":145.83,"volume":2439200},{"timestamp":1644935400,"date":"2022-02-15","index":2486,"close":154.29,"high":154.89,"low":147.57,"open":147.61,"volume":3053200},{"timestamp":1645021800,"date":"2022-02-16","index":2487,"close":154.03,"high":154.84,"low":146.8,"open":149.6,"volume":1972500},{"timestamp":1645108200,"date":"2022-02-17","index":2488,"close":148.37,"high":154.77,"low":147.82,"open":151.23,"volume":1675700},{"timestamp":1645194600,"date":"2022-02-18","index":2489,"close":140.35,"high":148.96,"low":139.28,"open":148.44,"volume":2610300},{"timestamp":1645540200,"date":"2022-02-22","index":2490,"close":133.03,"high":139.9,"low":131.3,"open":137.19,"volume":2587900},{"timestamp":1645626600,"date":"2022-02-23","index":2491,"close":126.56,"high":135.52,"low":126.12,"open":135,"volume":2107500},{"timestamp":1645713000,"date":"2022-02-24","index":2492,"close":147.35,"high":147.93,"low":118.57,"open":119,"volume":5034800}]},{"date":"2021-10-26","estimated":0.48,"reported":0.6,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":2399,"close":169.84,"high":172.1,"low":162.12,"open":162.12,"volume":2438500},{"timestamp":1634131800,"date":"2021-10-13","index":2400,"close":173.21,"high":175.91,"low":169.82,"open":171.93,"volume":2118300},{"timestamp":1634218200,"date":"2021-10-14","index":2401,"close":173.78,"high":176.63,"low":170.44,"open":175.6,"volume":1541300},{"timestamp":1634304600,"date":"2021-10-15","index":2402,"close":172.92,"high":175.96,"low":171.09,"open":174.59,"volume":2037800},{"timestamp":1634563800,"date":"2021-10-18","index":2403,"close":179.97,"high":181.12,"low":171.28,"open":171.39,"volume":1900500},{"timestamp":1634650200,"date":"2021-10-19","index":2404,"close":187.06,"high":190.87,"low":180.1,"open":181,"volume":2834400},{"timestamp":1634736600,"date":"2021-10-20","index":2405,"close":180.1,"high":187,"low":177.34,"open":186.23,"volume":2250100},{"timestamp":1634823000,"date":"2021-10-21","index":2406,"close":179.8,"high":184.78,"low":177.96,"open":179.47,"volume":2393700},{"timestamp":1634909400,"date":"2021-10-22","index":2407,"close":176.7,"high":181.47,"low":174.33,"open":181.47,"volume":1624100},{"timestamp":1635168600,"date":"2021-10-25","index":2408,"close":179.43,"high":181.24,"low":176.92,"open":178.68,"volume":1367500},{"timestamp":1635255000,"date":"2021-10-26","index":2409,"close":173.46,"high":183.38,"low":170.42,"open":181.62,"volume":2975000}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":2410,"close":216.22,"high":225.4,"low":204.04,"open":205.5,"volume":15168400},{"timestamp":1635427800,"date":"2021-10-28","index":2411,"close":224.46,"high":227.59,"low":210.67,"open":216.22,"volume":5733400},{"timestamp":1635514200,"date":"2021-10-29","index":2412,"close":231.63,"high":237,"low":225,"open":225,"volume":4171300},{"timestamp":1635773400,"date":"2021-11-01","index":2413,"close":239.53,"high":239.89,"low":232.12,"open":233.04,"volume":2631000},{"timestamp":1635859800,"date":"2021-11-02","index":2414,"close":237.61,"high":239.03,"low":228.53,"open":238.05,"volume":2762900},{"timestamp":1635946200,"date":"2021-11-03","index":2415,"close":236.58,"high":238.88,"low":231.07,"open":234.45,"volume":2158500},{"timestamp":1636032600,"date":"2021-11-04","index":2416,"close":242.6,"high":243.12,"low":232.67,"open":236.69,"volume":2162600},{"timestamp":1636119000,"date":"2021-11-05","index":2417,"close":237.9,"high":244.88,"low":234.26,"open":242.12,"volume":1835500},{"timestamp":1636381800,"date":"2021-11-08","index":2418,"close":241.62,"high":246.54,"low":239,"open":241.16,"volume":1242700},{"timestamp":1636468200,"date":"2021-11-09","index":2419,"close":239.39,"high":244.38,"low":232.56,"open":243.55,"volume":1214800},{"timestamp":1636554600,"date":"2021-11-10","index":2420,"close":231.48,"high":237.83,"low":227.6,"open":228.73,"volume":1422200}]},{"date":"2021-07-27","estimated":0.43,"reported":0.53,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":2335,"close":184.06,"high":188.95,"low":182.37,"open":185.45,"volume":1351500},{"timestamp":1626269400,"date":"2021-07-14","index":2336,"close":170.79,"high":185.92,"low":170.61,"open":185.05,"volume":2377100},{"timestamp":1626355800,"date":"2021-07-15","index":2337,"close":165.29,"high":174.31,"low":162.82,"open":171.99,"volume":3122700},{"timestamp":1626442200,"date":"2021-07-16","index":2338,"close":163.45,"high":168.3,"low":163.02,"open":167.54,"volume":1522800},{"timestamp":1626701400,"date":"2021-07-19","index":2339,"close":165.28,"high":165.86,"low":155.25,"open":158.11,"volume":1968300},{"timestamp":1626787800,"date":"2021-07-20","index":2340,"close":172.09,"high":173.52,"low":163.93,"open":167.53,"volume":1943000},{"timestamp":1626874200,"date":"2021-07-21","index":2341,"close":179.79,"high":180.9,"low":172.3,"open":173.55,"volume":1921600},{"timestamp":1626960600,"date":"2021-07-22","index":2342,"close":178.94,"high":181.92,"low":176.56,"open":179.75,"volume":1329600},{"timestamp":1627047000,"date":"2021-07-23","index":2343,"close":178.18,"high":178.9,"low":174.21,"open":178.9,"volume":1311600},{"timestamp":1627306200,"date":"2021-07-26","index":2344,"close":176.68,"high":180.92,"low":174.5,"open":177.44,"volume":1246400},{"timestamp":1627392600,"date":"2021-07-27","index":2345,"close":172.86,"high":176.85,"low":166.13,"open":175.52,"volume":2785800}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":2346,"close":181.42,"high":183,"low":163.35,"open":170.26,"volume":3610600},{"timestamp":1627565400,"date":"2021-07-29","index":2347,"close":182.06,"high":188.36,"low":179.4,"open":182.56,"volume":2035000},{"timestamp":1627651800,"date":"2021-07-30","index":2348,"close":189.6,"high":189.92,"low":177.22,"open":178.73,"volume":2351800},{"timestamp":1627911000,"date":"2021-08-02","index":2349,"close":183.11,"high":191,"low":182.35,"open":190.01,"volume":2230600},{"timestamp":1627997400,"date":"2021-08-03","index":2350,"close":192.62,"high":201.5,"low":187,"open":188.94,"volume":4428400},{"timestamp":1628083800,"date":"2021-08-04","index":2351,"close":193.93,"high":196.41,"low":191.34,"open":192.33,"volume":2027100},{"timestamp":1628170200,"date":"2021-08-05","index":2352,"close":183.45,"high":193.53,"low":182.99,"open":192.6,"volume":2134500},{"timestamp":1628256600,"date":"2021-08-06","index":2353,"close":179.74,"high":184.34,"low":177.5,"open":183.59,"volume":2039300},{"timestamp":1628515800,"date":"2021-08-09","index":2354,"close":185.56,"high":186.6,"low":178.8,"open":181.13,"volume":1515200},{"timestamp":1628602200,"date":"2021-08-10","index":2355,"close":184.09,"high":188.97,"low":183.32,"open":187.51,"volume":1398900},{"timestamp":1628688600,"date":"2021-08-11","index":2356,"close":182.29,"high":186.28,"low":177.06,"open":185.6,"volume":1495900}]},{"date":"2021-04-27","estimated":0.45,"reported":0.56,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":2272,"close":153.09,"high":153.53,"low":147.58,"open":150.93,"volume":1531700},{"timestamp":1618407000,"date":"2021-04-14","index":2273,"close":151.91,"high":157.1,"low":150.92,"open":152.48,"volume":1727000},{"timestamp":1618493400,"date":"2021-04-15","index":2274,"close":145.79,"high":155.65,"low":142.42,"open":155.55,"volume":2775300},{"timestamp":1618579800,"date":"2021-04-16","index":2275,"close":150.01,"high":151.06,"low":144.84,"open":144.87,"volume":2302900},{"timestamp":1618839000,"date":"2021-04-19","index":2276,"close":141.14,"high":153.6,"low":139.27,"open":146.93,"volume":2789400},{"timestamp":1618925400,"date":"2021-04-20","index":2277,"close":147,"high":147.75,"low":140.85,"open":141.85,"volume":2697500},{"timestamp":1619011800,"date":"2021-04-21","index":2278,"close":155.08,"high":155.36,"low":142.02,"open":144.08,"volume":2599600},{"timestamp":1619098200,"date":"2021-04-22","index":2279,"close":160.88,"high":167.23,"low":159.01,"open":160.18,"volume":3779700},{"timestamp":1619184600,"date":"2021-04-23","index":2280,"close":166.97,"high":168.26,"low":162,"open":163.46,"volume":2287500},{"timestamp":1619443800,"date":"2021-04-26","index":2281,"close":172.65,"high":174.09,"low":164.9,"open":167.35,"volume":2471200},{"timestamp":1619530200,"date":"2021-04-27","index":2282,"close":171.1,"high":175.74,"low":169.1,"open":173.27,"volume":2656600}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":2283,"close":146.91,"high":152.99,"low":144.55,"open":150.36,"volume":12961000},{"timestamp":1619703000,"date":"2021-04-29","index":2284,"close":143.4,"high":149.58,"low":140.08,"open":148.5,"volume":4947500},{"timestamp":1619789400,"date":"2021-04-30","index":2285,"close":139.25,"high":144.34,"low":139.11,"open":140.51,"volume":3451800},{"timestamp":1620048600,"date":"2021-05-03","index":2286,"close":136.41,"high":140.39,"low":134.73,"open":140.39,"volume":3706200},{"timestamp":1620135000,"date":"2021-05-04","index":2287,"close":127.83,"high":134.93,"low":124.16,"open":133.7,"volume":6601200},{"timestamp":1620221400,"date":"2021-05-05","index":2288,"close":126.88,"high":130.69,"low":124.96,"open":130.24,"volume":3440500},{"timestamp":1620307800,"date":"2021-05-06","index":2289,"close":121.94,"high":125.94,"low":117.66,"open":123.52,"volume":5159300},{"timestamp":1620394200,"date":"2021-05-07","index":2290,"close":122.96,"high":127.81,"low":121.35,"open":124.07,"volume":3432700},{"timestamp":1620653400,"date":"2021-05-10","index":2291,"close":118.12,"high":121.71,"low":116.92,"open":121.45,"volume":3220700},{"timestamp":1620739800,"date":"2021-05-11","index":2292,"close":121.42,"high":122.85,"low":108.88,"open":111.08,"volume":3884900},{"timestamp":1620826200,"date":"2021-05-12","index":2293,"close":117.17,"high":120.7,"low":115.96,"open":117.06,"volume":3920300}]},{"date":"2021-02-09","estimated":0.4,"reported":0.51,"pre":[{"timestamp":1611671400,"date":"2021-01-26","index":2219,"close":187.34,"high":209.62,"low":185.22,"open":206.21,"volume":4957400},{"timestamp":1611757800,"date":"2021-01-27","index":2220,"close":179.02,"high":191,"low":175.39,"open":180,"volume":4470700},{"timestamp":1611844200,"date":"2021-01-28","index":2221,"close":193.74,"high":195.7,"low":177,"open":182.85,"volume":3472200},{"timestamp":1611930600,"date":"2021-01-29","index":2222,"close":182.35,"high":194.95,"low":177.67,"open":191.5,"volume":2750800},{"timestamp":1612189800,"date":"2021-02-01","index":2223,"close":186.34,"high":188.36,"low":177.35,"open":185.3,"volume":2494300},{"timestamp":1612276200,"date":"2021-02-02","index":2224,"close":192.63,"high":194.31,"low":186.66,"open":189.84,"volume":2178200},{"timestamp":1612362600,"date":"2021-02-03","index":2225,"close":196.34,"high":197.93,"low":190,"open":196.18,"volume":1693800},{"timestamp":1612449000,"date":"2021-02-04","index":2226,"close":195.63,"high":197.24,"low":191.58,"open":194.6,"volume":1531300},{"timestamp":1612535400,"date":"2021-02-05","index":2227,"close":193.2,"high":196.99,"low":190.5,"open":196.98,"volume":1755300},{"timestamp":1612794600,"date":"2021-02-08","index":2228,"close":197.87,"high":203.38,"low":193.6,"open":194.63,"volume":2114200},{"timestamp":1612881000,"date":"2021-02-09","index":2229,"close":200.1,"high":202.92,"low":195.7,"open":197.76,"volume":2894600}],"post":[{"timestamp":1612967400,"date":"2021-02-10","index":2230,"close":202.07,"high":229.04,"low":200.6,"open":214,"volume":6482800},{"timestamp":1613053800,"date":"2021-02-11","index":2231,"close":199.08,"high":209.42,"low":197.26,"open":205.55,"volume":2999100},{"timestamp":1613140200,"date":"2021-02-12","index":2232,"close":206.51,"high":208.95,"low":193.66,"open":196,"volume":2446200},{"timestamp":1613485800,"date":"2021-02-16","index":2233,"close":193.5,"high":208.41,"low":192.81,"open":208.07,"volume":2866700},{"timestamp":1613572200,"date":"2021-02-17","index":2234,"close":189.34,"high":191.5,"low":181.52,"open":190.02,"volume":3650000},{"timestamp":1613658600,"date":"2021-02-18","index":2235,"close":180.84,"high":184,"low":175.51,"open":182.5,"volume":3633800},{"timestamp":1613745000,"date":"2021-02-19","index":2236,"close":189.74,"high":194.94,"low":184,"open":185.02,"volume":2486200},{"timestamp":1614004200,"date":"2021-02-22","index":2237,"close":167.86,"high":183.07,"low":166.12,"open":182.81,"volume":4845800},{"timestamp":1614090600,"date":"2021-02-23","index":2238,"close":170.89,"high":171.25,"low":148,"open":159.34,"volume":5325700},{"timestamp":1614177000,"date":"2021-02-24","index":2239,"close":180.87,"high":183.25,"low":163.1,"open":170.66,"volume":4021000},{"timestamp":1614263400,"date":"2021-02-25","index":2240,"close":167.37,"high":181,"low":166.1,"open":179.41,"volume":5927400}]},{"date":"2020-10-27","estimated":0.24,"reported":0.3,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":2148,"close":106.65,"high":107.44,"low":102.75,"open":103.11,"volume":2872300},{"timestamp":1602682200,"date":"2020-10-14","index":2149,"close":108.97,"high":111.1,"low":107.06,"open":108.43,"volume":3036700},{"timestamp":1602768600,"date":"2020-10-15","index":2150,"close":110.71,"high":111.59,"low":105.2,"open":107.25,"volume":2383400},{"timestamp":1602855000,"date":"2020-10-16","index":2151,"close":110.84,"high":114.3,"low":108.76,"open":112.75,"volume":3850400},{"timestamp":1603114200,"date":"2020-10-19","index":2152,"close":114.69,"high":118.05,"low":110.83,"open":111.49,"volume":3303900},{"timestamp":1603200600,"date":"2020-10-20","index":2153,"close":116.14,"high":118.05,"low":112.33,"open":114.88,"volume":2895200},{"timestamp":1603287000,"date":"2020-10-21","index":2154,"close":101.53,"high":118.94,"low":100.4,"open":116.9,"volume":5484400},{"timestamp":1603373400,"date":"2020-10-22","index":2155,"close":103.46,"high":104.02,"low":92.14,"open":102.26,"volume":7404300},{"timestamp":1603459800,"date":"2020-10-23","index":2156,"close":103.33,"high":109.22,"low":100.7,"open":106.35,"volume":3367100},{"timestamp":1603719000,"date":"2020-10-26","index":2157,"close":103.67,"high":104.29,"low":97.5,"open":98.56,"volume":2958400},{"timestamp":1603805400,"date":"2020-10-27","index":2158,"close":98.63,"high":104.43,"low":97.31,"open":103.37,"volume":3572400}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":2159,"close":102.81,"high":105.87,"low":95.76,"open":97.29,"volume":5804700},{"timestamp":1603978200,"date":"2020-10-29","index":2160,"close":102.51,"high":105.53,"low":100.87,"open":103.29,"volume":1968600},{"timestamp":1604064600,"date":"2020-10-30","index":2161,"close":98.09,"high":102.12,"low":93.53,"open":100.99,"volume":3046800},{"timestamp":1604327400,"date":"2020-11-02","index":2162,"close":103.83,"high":106.04,"low":99,"open":99.01,"volume":3316500},{"timestamp":1604413800,"date":"2020-11-03","index":2163,"close":104.75,"high":107.38,"low":100.24,"open":100.56,"volume":3503400},{"timestamp":1604500200,"date":"2020-11-04","index":2164,"close":106.19,"high":106.36,"low":93.49,"open":99.33,"volume":5388600},{"timestamp":1604586600,"date":"2020-11-05","index":2165,"close":120.26,"high":123.29,"low":110.99,"open":111,"volume":4929100},{"timestamp":1604673000,"date":"2020-11-06","index":2166,"close":122.53,"high":125.64,"low":118.66,"open":123.69,"volume":3382100},{"timestamp":1604932200,"date":"2020-11-09","index":2167,"close":117.08,"high":129.61,"low":116.74,"open":129.54,"volume":3378900},{"timestamp":1605018600,"date":"2020-11-10","index":2168,"close":109.39,"high":117.59,"low":108.05,"open":117.27,"volume":3169900},{"timestamp":1605105000,"date":"2020-11-11","index":2169,"close":120.43,"high":121.48,"low":113.99,"open":113.99,"volume":2935900}]},{"date":"2020-08-04","estimated":0.14,"reported":0.17,"pre":[{"timestamp":1595338200,"date":"2020-07-21","index":2089,"close":61.1,"high":64.7,"low":59.68,"open":64.06,"volume":4300300},{"timestamp":1595424600,"date":"2020-07-22","index":2090,"close":62.08,"high":63.49,"low":60.96,"open":61.19,"volume":2719500},{"timestamp":1595511000,"date":"2020-07-23","index":2091,"close":61.67,"high":65.43,"low":60.3,"open":62.46,"volume":3993900},{"timestamp":1595597400,"date":"2020-07-24","index":2092,"close":59.65,"high":60.5,"low":56.28,"open":60.38,"volume":3511200},{"timestamp":1595856600,"date":"2020-07-27","index":2093,"close":62.22,"high":62.93,"low":60.35,"open":61.01,"volume":3498100},{"timestamp":1595943000,"date":"2020-07-28","index":2094,"close":57.23,"high":61.84,"low":57.05,"open":61.84,"volume":3648500},{"timestamp":1596029400,"date":"2020-07-29","index":2095,"close":59.12,"high":60.36,"low":57.71,"open":58.02,"volume":3079800},{"timestamp":1596115800,"date":"2020-07-30","index":2096,"close":59.14,"high":59.25,"low":57.6,"open":58.14,"volume":1399100},{"timestamp":1596202200,"date":"2020-07-31","index":2097,"close":60.36,"high":60.4,"low":58.59,"open":59.72,"volume":2454400},{"timestamp":1596461400,"date":"2020-08-03","index":2098,"close":61.21,"high":61.93,"low":59.12,"open":60.89,"volume":3000200},{"timestamp":1596547800,"date":"2020-08-04","index":2099,"close":68.95,"high":70.15,"low":64.4,"open":64.83,"volume":9014900}],"post":[{"timestamp":1596634200,"date":"2020-08-05","index":2100,"close":74.99,"high":75.98,"low":67.6,"open":68.99,"volume":8597000},{"timestamp":1596720600,"date":"2020-08-06","index":2101,"close":71.37,"high":76.75,"low":71.1,"open":75.3,"volume":5019900},{"timestamp":1596807000,"date":"2020-08-07","index":2102,"close":72.84,"high":75.83,"low":71.11,"open":72.3,"volume":3723200},{"timestamp":1597066200,"date":"2020-08-10","index":2103,"close":71.84,"high":74.39,"low":70.35,"open":72.8,"volume":5581300},{"timestamp":1597152600,"date":"2020-08-11","index":2104,"close":67.3,"high":71.81,"low":67.06,"open":71.74,"volume":3495200},{"timestamp":1597239000,"date":"2020-08-12","index":2105,"close":71.19,"high":71.78,"low":67.57,"open":68.68,"volume":2644500},{"timestamp":1597325400,"date":"2020-08-13","index":2106,"close":74.88,"high":76.49,"low":70.26,"open":70.91,"volume":3322100},{"timestamp":1597411800,"date":"2020-08-14","index":2107,"close":73.16,"high":76.69,"low":72.81,"open":75.62,"volume":2367000},{"timestamp":1597671000,"date":"2020-08-17","index":2108,"close":75.06,"high":76.39,"low":73.73,"open":74.34,"volume":2016400},{"timestamp":1597757400,"date":"2020-08-18","index":2109,"close":75.16,"high":77.73,"low":72.53,"open":75.24,"volume":2052600},{"timestamp":1597843800,"date":"2020-08-19","index":2110,"close":75.49,"high":77.3,"low":74.99,"open":75.1,"volume":1935900}]},{"date":"2020-05-05","estimated":0.32,"reported":0.38,"pre":[{"timestamp":1587475800,"date":"2020-04-21","index":2026,"close":35.51,"high":38.89,"low":34.34,"open":38.01,"volume":6950500},{"timestamp":1587562200,"date":"2020-04-22","index":2027,"close":38.24,"high":38.65,"low":37,"open":37.38,"volume":2794800},{"timestamp":1587648600,"date":"2020-04-23","index":2028,"close":39.48,"high":40.7,"low":38.23,"open":38.44,"volume":3512900},{"timestamp":1587735000,"date":"2020-04-24","index":2029,"close":37.73,"high":40,"low":37.08,"open":39.41,"volume":3768400},{"timestamp":1587994200,"date":"2020-04-27","index":2030,"close":37.21,"high":38.52,"low":36.91,"open":38.21,"volume":5050800},{"timestamp":1588080600,"date":"2020-04-28","index":2031,"close":43,"high":44.42,"low":38.91,"open":39.73,"volume":11042300},{"timestamp":1588167000,"date":"2020-04-29","index":2032,"close":48.99,"high":49.28,"low":44.08,"open":44.53,"volume":9245100},{"timestamp":1588253400,"date":"2020-04-30","index":2033,"close":46.83,"high":48.76,"low":45.54,"open":47.51,"volume":18043400},{"timestamp":1588339800,"date":"2020-05-01","index":2034,"close":43.25,"high":46.48,"low":41.76,"open":45.13,"volume":6139700},{"timestamp":1588599000,"date":"2020-05-04","index":2035,"close":43.98,"high":44.15,"low":41.57,"open":41.75,"volume":3294500},{"timestamp":1588685400,"date":"2020-05-05","index":2036,"close":44.37,"high":46.5,"low":43.79,"open":46.33,"volume":5430100}],"post":[{"timestamp":1588771800,"date":"2020-05-06","index":2037,"close":52.68,"high":53.53,"low":46.5,"open":47,"volume":11216000},{"timestamp":1588858200,"date":"2020-05-07","index":2038,"close":54.49,"high":55.88,"low":50.56,"open":52.56,"volume":8119600},{"timestamp":1588944600,"date":"2020-05-08","index":2039,"close":57.28,"high":57.84,"low":54.37,"open":55.74,"volume":4513700},{"timestamp":1589203800,"date":"2020-05-11","index":2040,"close":59.58,"high":59.98,"low":55.85,"open":56.67,"volume":4851300},{"timestamp":1589290200,"date":"2020-05-12","index":2041,"close":59.27,"high":63.8,"low":59.1,"open":60.43,"volume":7032000},{"timestamp":1589376600,"date":"2020-05-13","index":2042,"close":57.47,"high":62.05,"low":54.61,"open":58.77,"volume":7477800},{"timestamp":1589463000,"date":"2020-05-14","index":2043,"close":56.98,"high":57.8,"low":54.25,"open":55.15,"volume":4913900},{"timestamp":1589549400,"date":"2020-05-15","index":2044,"close":58.38,"high":58.48,"low":55.36,"open":56.49,"volume":4691500},{"timestamp":1589808600,"date":"2020-05-18","index":2045,"close":64.42,"high":64.5,"low":60.58,"open":61,"volume":6479800},{"timestamp":1589895000,"date":"2020-05-19","index":2046,"close":67.04,"high":70.36,"low":64.8,"open":64.8,"volume":6944600},{"timestamp":1589981400,"date":"2020-05-20","index":2047,"close":64.17,"high":69.4,"low":62.34,"open":69.25,"volume":8025500}]},{"date":"2020-02-18","estimated":0.33,"reported":0.39,"pre":[{"timestamp":1580740200,"date":"2020-02-03","index":1972,"close":32.92,"high":33.23,"low":31.58,"open":31.69,"volume":5511300},{"timestamp":1580826600,"date":"2020-02-04","index":1973,"close":36.9,"high":36.94,"low":33.23,"open":33.8,"volume":9833900},{"timestamp":1580913000,"date":"2020-02-05","index":1974,"close":36.91,"high":38.01,"low":35.3,"open":37.68,"volume":6721800},{"timestamp":1580999400,"date":"2020-02-06","index":1975,"close":38.39,"high":38.65,"low":36.4,"open":37.1,"volume":5825400},{"timestamp":1581085800,"date":"2020-02-07","index":1976,"close":38.05,"high":38.88,"low":37.69,"open":38,"volume":4405000},{"timestamp":1581345000,"date":"2020-02-10","index":1977,"close":38.61,"high":38.64,"low":37.8,"open":37.87,"volume":4552900},{"timestamp":1581431400,"date":"2020-02-11","index":1978,"close":39.66,"high":40.25,"low":38.7,"open":39.26,"volume":5554200},{"timestamp":1581517800,"date":"2020-02-12","index":1979,"close":41.5,"high":41.52,"low":39.77,"open":40.05,"volume":5716200},{"timestamp":1581604200,"date":"2020-02-13","index":1980,"close":41.34,"high":41.59,"low":39.12,"open":40.05,"volume":6964100},{"timestamp":1581690600,"date":"2020-02-14","index":1981,"close":41.09,"high":42.39,"low":40.98,"open":41.15,"volume":4912500},{"timestamp":1582036200,"date":"2020-02-18","index":1982,"close":40.17,"high":41.29,"low":39.75,"open":40.38,"volume":7277700}],"post":[{"timestamp":1582122600,"date":"2020-02-19","index":1983,"close":57.22,"high":57.57,"low":47.3,"open":47.51,"volume":35435600},{"timestamp":1582209000,"date":"2020-02-20","index":1984,"close":58.74,"high":58.95,"low":54.14,"open":56.47,"volume":21837400},{"timestamp":1582295400,"date":"2020-02-21","index":1985,"close":59.09,"high":59.15,"low":56.74,"open":57.8,"volume":7605600},{"timestamp":1582554600,"date":"2020-02-24","index":1986,"close":55.26,"high":58.75,"low":54,"open":54.59,"volume":9342100},{"timestamp":1582641000,"date":"2020-02-25","index":1987,"close":50.9,"high":57.01,"low":50.11,"open":57,"volume":11328800},{"timestamp":1582727400,"date":"2020-02-26","index":1988,"close":51.87,"high":53.8,"low":48.79,"open":49.27,"volume":8123900},{"timestamp":1582813800,"date":"2020-02-27","index":1989,"close":48.76,"high":51.25,"low":45.99,"open":48.81,"volume":9360200},{"timestamp":1582900200,"date":"2020-02-28","index":1990,"close":48.97,"high":50.22,"low":45.56,"open":45.61,"volume":7388200},{"timestamp":1583159400,"date":"2020-03-02","index":1991,"close":51.4,"high":52.52,"low":48.15,"open":50.46,"volume":7152600},{"timestamp":1583245800,"date":"2020-03-03","index":1992,"close":52.37,"high":54.64,"low":51.1,"open":52.41,"volume":6930800},{"timestamp":1583332200,"date":"2020-03-04","index":1993,"close":53.47,"high":54,"low":51.51,"open":52.31,"volume":6578800}]},{"date":"2019-10-29","estimated":0.25,"reported":0.3,"pre":[{"timestamp":1571146200,"date":"2019-10-15","index":1897,"close":24.14,"high":25.07,"low":23.3,"open":24.65,"volume":3182900},{"timestamp":1571232600,"date":"2019-10-16","index":1898,"close":24.17,"high":24.35,"low":23.16,"open":23.91,"volume":2166500},{"timestamp":1571319000,"date":"2019-10-17","index":1899,"close":25.1,"high":25.26,"low":23.75,"open":24.29,"volume":2573700},{"timestamp":1571405400,"date":"2019-10-18","index":1900,"close":24.75,"high":25.89,"low":24.42,"open":25,"volume":3124000},{"timestamp":1571664600,"date":"2019-10-21","index":1901,"close":25.89,"high":26.3,"low":24.68,"open":24.9,"volume":3247400},{"timestamp":1571751000,"date":"2019-10-22","index":1902,"close":23.71,"high":26.19,"low":23.12,"open":26.05,"volume":6627800},{"timestamp":1571837400,"date":"2019-10-23","index":1903,"close":23.4,"high":24.9,"low":23.3,"open":23.56,"volume":4390900},{"timestamp":1571923800,"date":"2019-10-24","index":1904,"close":23.21,"high":23.95,"low":22.59,"open":23.6,"volume":4809500},{"timestamp":1572010200,"date":"2019-10-25","index":1905,"close":24.55,"high":24.73,"low":21.84,"open":23.21,"volume":7283500},{"timestamp":1572269400,"date":"2019-10-28","index":1906,"close":25.44,"high":26,"low":24.06,"open":24.51,"volume":5678500},{"timestamp":1572355800,"date":"2019-10-29","index":1907,"close":25.19,"high":27.61,"low":24.19,"open":25.59,"volume":13241100}],"post":[{"timestamp":1572442200,"date":"2019-10-30","index":1908,"close":18.76,"high":22,"low":18.59,"open":21.69,"volume":27217200},{"timestamp":1572528600,"date":"2019-10-31","index":1909,"close":19.43,"high":19.95,"low":18.68,"open":19.45,"volume":9056000},{"timestamp":1572615000,"date":"2019-11-01","index":1910,"close":18.83,"high":19.53,"low":18.59,"open":19.43,"volume":6991100},{"timestamp":1572877800,"date":"2019-11-04","index":1911,"close":17.95,"high":19.13,"low":17.18,"open":18.92,"volume":11757200},{"timestamp":1572964200,"date":"2019-11-05","index":1912,"close":18.59,"high":18.75,"low":17.3,"open":17.55,"volume":5515900},{"timestamp":1573050600,"date":"2019-11-06","index":1913,"close":18.2,"high":19.18,"low":17.87,"open":18.54,"volume":4769700},{"timestamp":1573137000,"date":"2019-11-07","index":1914,"close":18,"high":18.77,"low":17.71,"open":18.32,"volume":3702600},{"timestamp":1573223400,"date":"2019-11-08","index":1915,"close":18.44,"high":18.49,"low":17.87,"open":17.96,"volume":2751900},{"timestamp":1573482600,"date":"2019-11-11","index":1916,"close":18.74,"high":19.26,"low":18.27,"open":18.4,"volume":3844300},{"timestamp":1573569000,"date":"2019-11-12","index":1917,"close":19.12,"high":19.57,"low":18.81,"open":18.87,"volume":3486500},{"timestamp":1573655400,"date":"2019-11-13","index":1918,"close":18.93,"high":19.1,"low":18.24,"open":19.01,"volume":3530500}]},{"date":"2019-07-30","estimated":0.13,"reported":0.18,"pre":[{"timestamp":1563283800,"date":"2019-07-16","index":1833,"close":20.35,"high":20.59,"low":19.52,"open":19.72,"volume":3761300},{"timestamp":1563370200,"date":"2019-07-17","index":1834,"close":20.19,"high":20.54,"low":20.1,"open":20.31,"volume":2310500},{"timestamp":1563456600,"date":"2019-07-18","index":1835,"close":20.66,"high":20.77,"low":20.03,"open":20.15,"volume":5942900},{"timestamp":1563543000,"date":"2019-07-19","index":1836,"close":20.81,"high":21.17,"low":20.58,"open":20.72,"volume":3346100},{"timestamp":1563802200,"date":"2019-07-22","index":1837,"close":21.26,"high":21.28,"low":20.68,"open":21.03,"volume":3009900},{"timestamp":1563888600,"date":"2019-07-23","index":1838,"close":19.65,"high":21.51,"low":19.14,"open":21.38,"volume":5561600},{"timestamp":1563975000,"date":"2019-07-24","index":1839,"close":20.02,"high":20.07,"low":19.36,"open":19.65,"volume":2537400},{"timestamp":1564061400,"date":"2019-07-25","index":1840,"close":19.8,"high":20.46,"low":19.72,"open":20.45,"volume":2602300},{"timestamp":1564147800,"date":"2019-07-26","index":1841,"close":20.8,"high":20.84,"low":19.8,"open":19.89,"volume":3104600},{"timestamp":1564407000,"date":"2019-07-29","index":1842,"close":21.2,"high":21.32,"low":20.14,"open":21,"volume":3592800},{"timestamp":1564493400,"date":"2019-07-30","index":1843,"close":21.65,"high":21.7,"low":20.7,"open":21,"volume":5147100}],"post":[{"timestamp":1564579800,"date":"2019-07-31","index":1844,"close":28.15,"high":28.93,"low":26.29,"open":26.31,"volume":22313400},{"timestamp":1564666200,"date":"2019-08-01","index":1845,"close":30.1,"high":31.17,"low":28.2,"open":28.58,"volume":11806000},{"timestamp":1564752600,"date":"2019-08-02","index":1846,"close":29.12,"high":29.89,"low":28.35,"open":29.49,"volume":6600300},{"timestamp":1565011800,"date":"2019-08-05","index":1847,"close":27.45,"high":28.47,"low":26.11,"open":27.8,"volume":6764500},{"timestamp":1565098200,"date":"2019-08-06","index":1848,"close":28.72,"high":29.54,"low":28,"open":28.01,"volume":4969500},{"timestamp":1565184600,"date":"2019-08-07","index":1849,"close":30.79,"high":31.3,"low":28.26,"open":28.77,"volume":5962200},{"timestamp":1565271000,"date":"2019-08-08","index":1850,"close":31.58,"high":31.69,"low":29.81,"open":31.07,"volume":4373000},{"timestamp":1565357400,"date":"2019-08-09","index":1851,"close":31.85,"high":32.8,"low":30.83,"open":31.48,"volume":4300000},{"timestamp":1565616600,"date":"2019-08-12","index":1852,"close":30.9,"high":32.07,"low":30.52,"open":31.07,"volume":5011400},{"timestamp":1565703000,"date":"2019-08-13","index":1853,"close":32.17,"high":32.36,"low":30.57,"open":30.69,"volume":3310000},{"timestamp":1565789400,"date":"2019-08-14","index":1854,"close":30.22,"high":31.95,"low":29.21,"open":31.81,"volume":5837000}]},{"date":"2019-04-30","estimated":0.05,"reported":0.08,"pre":[{"timestamp":1555335000,"date":"2019-04-15","index":1770,"close":9.59,"high":10.18,"low":9.41,"open":9.99,"volume":2116600},{"timestamp":1555421400,"date":"2019-04-16","index":1771,"close":9.66,"high":9.76,"low":9.56,"open":9.62,"volume":1174900},{"timestamp":1555507800,"date":"2019-04-17","index":1772,"close":9.73,"high":9.78,"low":9.61,"open":9.75,"volume":898300},{"timestamp":1555594200,"date":"2019-04-18","index":1773,"close":9.45,"high":9.84,"low":9.39,"open":9.73,"volume":1186800},{"timestamp":1555939800,"date":"2019-04-22","index":1774,"close":9.28,"high":9.44,"low":9.15,"open":9.43,"volume":1438100},{"timestamp":1556026200,"date":"2019-04-23","index":1775,"close":9.75,"high":9.86,"low":9.23,"open":9.32,"volume":2711600},{"timestamp":1556112600,"date":"2019-04-24","index":1776,"close":9.83,"high":10,"low":9.64,"open":9.78,"volume":1299200},{"timestamp":1556199000,"date":"2019-04-25","index":1777,"close":9.91,"high":9.99,"low":9.76,"open":9.85,"volume":1144900},{"timestamp":1556285400,"date":"2019-04-26","index":1778,"close":10.43,"high":10.47,"low":9.9,"open":9.92,"volume":4421400},{"timestamp":1556544600,"date":"2019-04-29","index":1779,"close":10.21,"high":10.49,"low":10.2,"open":10.38,"volume":2043500},{"timestamp":1556631000,"date":"2019-04-30","index":1780,"close":10.04,"high":10.29,"low":9.8,"open":10.29,"volume":2668000}],"post":[{"timestamp":1556717400,"date":"2019-05-01","index":1781,"close":12.98,"high":13.2,"low":12,"open":12.3,"volume":15852500},{"timestamp":1556803800,"date":"2019-05-02","index":1782,"close":12.93,"high":13.04,"low":12.36,"open":12.4,"volume":3634000},{"timestamp":1556890200,"date":"2019-05-03","index":1783,"close":13.83,"high":13.88,"low":12.93,"open":12.93,"volume":4101400},{"timestamp":1557149400,"date":"2019-05-06","index":1784,"close":13.75,"high":13.9,"low":13.43,"open":13.5,"volume":2482600},{"timestamp":1557235800,"date":"2019-05-07","index":1785,"close":14.21,"high":14.29,"low":13.65,"open":13.65,"volume":3277600},{"timestamp":1557322200,"date":"2019-05-08","index":1786,"close":13.93,"high":14.32,"low":13.55,"open":14.27,"volume":2366500},{"timestamp":1557408600,"date":"2019-05-09","index":1787,"close":13.56,"high":13.91,"low":13.19,"open":13.83,"volume":2544000},{"timestamp":1557495000,"date":"2019-05-10","index":1788,"close":14.02,"high":14.13,"low":13.42,"open":13.45,"volume":2635600},{"timestamp":1557754200,"date":"2019-05-13","index":1789,"close":13.69,"high":13.95,"low":13.27,"open":13.65,"volume":2320000},{"timestamp":1557840600,"date":"2019-05-14","index":1790,"close":14.02,"high":14.16,"low":13.75,"open":13.75,"volume":2137800},{"timestamp":1557927000,"date":"2019-05-15","index":1791,"close":14.58,"high":14.64,"low":13.93,"open":13.96,"volume":2890200}]},{"date":"2019-02-26","estimated":0.06,"reported":0.04,"pre":[{"timestamp":1549895400,"date":"2019-02-11","index":1726,"close":7.73,"high":7.78,"low":7.45,"open":7.55,"volume":2439100},{"timestamp":1549981800,"date":"2019-02-12","index":1727,"close":7.6,"high":7.94,"low":7.46,"open":7.9,"volume":1902100},{"timestamp":1550068200,"date":"2019-02-13","index":1728,"close":7.68,"high":7.84,"low":7.51,"open":7.65,"volume":1192600},{"timestamp":1550154600,"date":"2019-02-14","index":1729,"close":7.66,"high":7.83,"low":7.61,"open":7.63,"volume":1088200},{"timestamp":1550241000,"date":"2019-02-15","index":1730,"close":7.65,"high":7.78,"low":7.56,"open":7.72,"volume":1298100},{"timestamp":1550586600,"date":"2019-02-19","index":1731,"close":7.56,"high":7.65,"low":7.41,"open":7.57,"volume":1608400},{"timestamp":1550673000,"date":"2019-02-20","index":1732,"close":7.23,"high":7.52,"low":7.01,"open":7.49,"volume":2484200},{"timestamp":1550759400,"date":"2019-02-21","index":1733,"close":7.37,"high":7.53,"low":7.26,"open":7.26,"volume":1245700},{"timestamp":1550845800,"date":"2019-02-22","index":1734,"close":7.78,"high":7.78,"low":7.38,"open":7.42,"volume":1611000},{"timestamp":1551105000,"date":"2019-02-25","index":1735,"close":8.06,"high":8.15,"low":7.71,"open":7.82,"volume":2175700},{"timestamp":1551191400,"date":"2019-02-26","index":1736,"close":8.09,"high":8.18,"low":7.85,"open":8.01,"volume":2395000}],"post":[{"timestamp":1551277800,"date":"2019-02-27","index":1737,"close":8.87,"high":9.12,"low":8.02,"open":8.4,"volume":6182200},{"timestamp":1551364200,"date":"2019-02-28","index":1738,"close":9.07,"high":9.4,"low":8.77,"open":9,"volume":3523400},{"timestamp":1551450600,"date":"2019-03-01","index":1739,"close":9.1,"high":9.3,"low":9.03,"open":9.11,"volume":4636300},{"timestamp":1551709800,"date":"2019-03-04","index":1740,"close":8.78,"high":9.24,"low":8.65,"open":9.19,"volume":4228500},{"timestamp":1551796200,"date":"2019-03-05","index":1741,"close":8.7,"high":8.86,"low":8.31,"open":8.76,"volume":2422600},{"timestamp":1551882600,"date":"2019-03-06","index":1742,"close":8.38,"high":9.07,"low":8.2,"open":8.85,"volume":2475000},{"timestamp":1551969000,"date":"2019-03-07","index":1743,"close":8.29,"high":8.63,"low":8.24,"open":8.34,"volume":2912200},{"timestamp":1552055400,"date":"2019-03-08","index":1744,"close":8.46,"high":8.48,"low":8.03,"open":8.19,"volume":1854800},{"timestamp":1552311000,"date":"2019-03-11","index":1745,"close":8.84,"high":8.9,"low":8.43,"open":8.44,"volume":2338300},{"timestamp":1552397400,"date":"2019-03-12","index":1746,"close":9,"high":9.04,"low":8.78,"open":8.84,"volume":1373900},{"timestamp":1552483800,"date":"2019-03-13","index":1747,"close":9.36,"high":9.38,"low":9.05,"open":9.05,"volume":1758800}]},{"date":"2018-11-06","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1540301400,"date":"2018-10-23","index":1652,"close":4.51,"high":4.64,"low":4.39,"open":4.57,"volume":1383100},{"timestamp":1540387800,"date":"2018-10-24","index":1653,"close":4.26,"high":4.65,"low":4.26,"open":4.52,"volume":1205400},{"timestamp":1540474200,"date":"2018-10-25","index":1654,"close":4.4,"high":4.46,"low":4.23,"open":4.31,"volume":1599300},{"timestamp":1540560600,"date":"2018-10-26","index":1655,"close":4.19,"high":4.34,"low":4.07,"open":4.3,"volume":1546600},{"timestamp":1540819800,"date":"2018-10-29","index":1656,"close":4.15,"high":4.4,"low":4.06,"open":4.33,"volume":1346000},{"timestamp":1540906200,"date":"2018-10-30","index":1657,"close":4.24,"high":4.33,"low":4.1,"open":4.13,"volume":1377100},{"timestamp":1540992600,"date":"2018-10-31","index":1658,"close":4.54,"high":4.58,"low":4.21,"open":4.36,"volume":2094400},{"timestamp":1541079000,"date":"2018-11-01","index":1659,"close":4.91,"high":4.95,"low":4.51,"open":4.55,"volume":2357800},{"timestamp":1541165400,"date":"2018-11-02","index":1660,"close":5.15,"high":5.21,"low":4.91,"open":4.94,"volume":3441100},{"timestamp":1541428200,"date":"2018-11-05","index":1661,"close":5.39,"high":5.43,"low":5.14,"open":5.22,"volume":2438200},{"timestamp":1541514600,"date":"2018-11-06","index":1662,"close":5.15,"high":5.6,"low":5.04,"open":5.44,"volume":2665500}],"post":[{"timestamp":1541601000,"date":"2018-11-07","index":1663,"close":5.64,"high":5.75,"low":4.6,"open":4.93,"volume":2999800},{"timestamp":1541687400,"date":"2018-11-08","index":1664,"close":5.81,"high":5.81,"low":5.47,"open":5.65,"volume":1761600},{"timestamp":1541773800,"date":"2018-11-09","index":1665,"close":5.56,"high":5.81,"low":5.4,"open":5.8,"volume":1316200},{"timestamp":1542033000,"date":"2018-11-12","index":1666,"close":5.43,"high":5.64,"low":5.28,"open":5.53,"volume":1200300},{"timestamp":1542119400,"date":"2018-11-13","index":1667,"close":5.44,"high":5.68,"low":5.38,"open":5.48,"volume":1105800},{"timestamp":1542205800,"date":"2018-11-14","index":1668,"close":5.4,"high":5.54,"low":5.31,"open":5.49,"volume":1016800},{"timestamp":1542292200,"date":"2018-11-15","index":1669,"close":5.54,"high":5.58,"low":5.2,"open":5.36,"volume":1320900},{"timestamp":1542378600,"date":"2018-11-16","index":1670,"close":5.45,"high":5.55,"low":5.24,"open":5.46,"volume":1483000},{"timestamp":1542637800,"date":"2018-11-19","index":1671,"close":5.29,"high":5.44,"low":5.21,"open":5.43,"volume":1327100},{"timestamp":1542724200,"date":"2018-11-20","index":1672,"close":4.92,"high":5.28,"low":4.81,"open":5.17,"volume":2079800},{"timestamp":1542810600,"date":"2018-11-21","index":1673,"close":5.08,"high":5.14,"low":4.89,"open":4.98,"volume":1060500}]},{"date":"2018-07-31","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1531834200,"date":"2018-07-17","index":1583,"close":6.63,"high":6.86,"low":6.62,"open":6.74,"volume":2506200},{"timestamp":1531920600,"date":"2018-07-18","index":1584,"close":6.69,"high":6.77,"low":6.57,"open":6.7,"volume":1923200},{"timestamp":1532007000,"date":"2018-07-19","index":1585,"close":7.02,"high":7.15,"low":6.6,"open":6.61,"volume":2872500},{"timestamp":1532093400,"date":"2018-07-20","index":1586,"close":6.76,"high":7.27,"low":6.76,"open":7.06,"volume":2760800},{"timestamp":1532352600,"date":"2018-07-23","index":1587,"close":6.72,"high":6.99,"low":6.7,"open":6.77,"volume":2312700},{"timestamp":1532439000,"date":"2018-07-24","index":1588,"close":6.62,"high":6.99,"low":6.58,"open":6.9,"volume":2705600},{"timestamp":1532525400,"date":"2018-07-25","index":1589,"close":6.48,"high":6.57,"low":6,"open":6.25,"volume":7796000},{"timestamp":1532611800,"date":"2018-07-26","index":1590,"close":6.18,"high":6.48,"low":5.82,"open":6.34,"volume":6491100},{"timestamp":1532698200,"date":"2018-07-27","index":1591,"close":5.59,"high":6.17,"low":5.24,"open":6.15,"volume":8746600},{"timestamp":1532957400,"date":"2018-07-30","index":1592,"close":5.68,"high":5.99,"low":5.4,"open":5.48,"volume":4485600},{"timestamp":1533043800,"date":"2018-07-31","index":1593,"close":5.95,"high":6.17,"low":5.66,"open":5.8,"volume":6094200}],"post":[{"timestamp":1533130200,"date":"2018-08-01","index":1594,"close":5.59,"high":5.62,"low":5.03,"open":5.47,"volume":7718200},{"timestamp":1533216600,"date":"2018-08-02","index":1595,"close":5.7,"high":5.8,"low":5.43,"open":5.53,"volume":2575000},{"timestamp":1533303000,"date":"2018-08-03","index":1596,"close":5.36,"high":5.73,"low":5.21,"open":5.73,"volume":3690700},{"timestamp":1533562200,"date":"2018-08-06","index":1597,"close":5.76,"high":5.78,"low":5.22,"open":5.39,"volume":2607700},{"timestamp":1533648600,"date":"2018-08-07","index":1598,"close":5.87,"high":5.96,"low":5.66,"open":5.68,"volume":2282100},{"timestamp":1533735000,"date":"2018-08-08","index":1599,"close":5.75,"high":5.87,"low":5.68,"open":5.83,"volume":2009600},{"timestamp":1533821400,"date":"2018-08-09","index":1600,"close":5.68,"high":6.09,"low":5.63,"open":5.77,"volume":2825400},{"timestamp":1533907800,"date":"2018-08-10","index":1601,"close":5.71,"high":5.73,"low":5.46,"open":5.64,"volume":1816700},{"timestamp":1534167000,"date":"2018-08-13","index":1602,"close":5.37,"high":5.69,"low":5.36,"open":5.68,"volume":2338100},{"timestamp":1534253400,"date":"2018-08-14","index":1603,"close":5.05,"high":5.41,"low":4.98,"open":5.36,"volume":4345200},{"timestamp":1534339800,"date":"2018-08-15","index":1604,"close":4.89,"high":4.93,"low":4.4,"open":4.6,"volume":11269400}]},{"date":"2018-05-01","estimated":-0.03,"reported":-0.01,"pre":[{"timestamp":1523971800,"date":"2018-04-17","index":1520,"close":4.26,"high":4.3,"low":3.99,"open":3.99,"volume":1497100},{"timestamp":1524058200,"date":"2018-04-18","index":1521,"close":4.25,"high":4.42,"low":4.18,"open":4.27,"volume":1065800},{"timestamp":1524144600,"date":"2018-04-19","index":1522,"close":4.58,"high":4.71,"low":4.33,"open":4.37,"volume":1799900},{"timestamp":1524231000,"date":"2018-04-20","index":1523,"close":4.91,"high":4.91,"low":4.63,"open":4.63,"volume":1942400},{"timestamp":1524490200,"date":"2018-04-23","index":1524,"close":4.96,"high":5.2,"low":4.83,"open":4.87,"volume":2907100},{"timestamp":1524576600,"date":"2018-04-24","index":1525,"close":4.46,"high":5.12,"low":4.4,"open":5.04,"volume":2809000},{"timestamp":1524663000,"date":"2018-04-25","index":1526,"close":4.39,"high":4.66,"low":4.31,"open":4.41,"volume":1189300},{"timestamp":1524749400,"date":"2018-04-26","index":1527,"close":4.38,"high":4.51,"low":4.31,"open":4.38,"volume":1033900},{"timestamp":1524835800,"date":"2018-04-27","index":1528,"close":4.26,"high":4.46,"low":4.21,"open":4.41,"volume":936900},{"timestamp":1525095000,"date":"2018-04-30","index":1529,"close":4.15,"high":4.44,"low":4.02,"open":4.3,"volume":1528800},{"timestamp":1525181400,"date":"2018-05-01","index":1530,"close":4.06,"high":4.19,"low":3.95,"open":4.12,"volume":1752100}],"post":[{"timestamp":1525267800,"date":"2018-05-02","index":1531,"close":4.63,"high":4.84,"low":4.21,"open":4.3,"volume":3267000},{"timestamp":1525354200,"date":"2018-05-03","index":1532,"close":4.5,"high":4.63,"low":4.32,"open":4.63,"volume":1925600},{"timestamp":1525440600,"date":"2018-05-04","index":1533,"close":4.3,"high":4.56,"low":4.28,"open":4.52,"volume":1237100},{"timestamp":1525699800,"date":"2018-05-07","index":1534,"close":4.59,"high":4.6,"low":4.32,"open":4.36,"volume":1528600},{"timestamp":1525786200,"date":"2018-05-08","index":1535,"close":4.49,"high":4.64,"low":4.39,"open":4.59,"volume":1214400},{"timestamp":1525872600,"date":"2018-05-09","index":1536,"close":4.68,"high":4.72,"low":4.39,"open":4.52,"volume":1490100},{"timestamp":1525959000,"date":"2018-05-10","index":1537,"close":5.21,"high":5.41,"low":4.7,"open":4.72,"volume":4707200},{"timestamp":1526045400,"date":"2018-05-11","index":1538,"close":5.09,"high":5.21,"low":4.88,"open":5.21,"volume":1765300},{"timestamp":1526304600,"date":"2018-05-14","index":1539,"close":5.18,"high":5.33,"low":5.13,"open":5.15,"volume":1508500},{"timestamp":1526391000,"date":"2018-05-15","index":1540,"close":5.3,"high":5.33,"low":5.15,"open":5.15,"volume":1580600},{"timestamp":1526477400,"date":"2018-05-16","index":1541,"close":5.6,"high":6.04,"low":5.32,"open":5.41,"volume":5209200}]},{"date":"2018-02-27","estimated":-0.01,"reported":0.01,"pre":[{"timestamp":1518445800,"date":"2018-02-12","index":1476,"close":2.66,"high":2.75,"low":2.32,"open":2.32,"volume":1834300},{"timestamp":1518532200,"date":"2018-02-13","index":1477,"close":2.85,"high":2.87,"low":2.55,"open":2.64,"volume":1095800},{"timestamp":1518618600,"date":"2018-02-14","index":1478,"close":2.67,"high":2.86,"low":2.66,"open":2.83,"volume":996300},{"timestamp":1518705000,"date":"2018-02-15","index":1479,"close":2.76,"high":2.85,"low":2.65,"open":2.73,"volume":1085900},{"timestamp":1518791400,"date":"2018-02-16","index":1480,"close":2.82,"high":2.88,"low":2.67,"open":2.75,"volume":878000},{"timestamp":1519137000,"date":"2018-02-20","index":1481,"close":2.55,"high":2.8,"low":2.53,"open":2.78,"volume":1174600},{"timestamp":1519223400,"date":"2018-02-21","index":1482,"close":2.63,"high":2.67,"low":2.57,"open":2.58,"volume":720400},{"timestamp":1519309800,"date":"2018-02-22","index":1483,"close":2.43,"high":2.63,"low":2.4,"open":2.63,"volume":743000},{"timestamp":1519396200,"date":"2018-02-23","index":1484,"close":2.47,"high":2.49,"low":2.37,"open":2.45,"volume":453500},{"timestamp":1519655400,"date":"2018-02-26","index":1485,"close":2.68,"high":2.69,"low":2.4,"open":2.5,"volume":850800},{"timestamp":1519741800,"date":"2018-02-27","index":1486,"close":2.79,"high":2.92,"low":2.59,"open":2.67,"volume":2744000}],"post":[{"timestamp":1519828200,"date":"2018-02-28","index":1487,"close":3.32,"high":3.45,"low":3.07,"open":3.2,"volume":4834300},{"timestamp":1519914600,"date":"2018-03-01","index":1488,"close":3.31,"high":3.49,"low":3.21,"open":3.32,"volume":3206400},{"timestamp":1520001000,"date":"2018-03-02","index":1489,"close":3.43,"high":3.48,"low":3.14,"open":3.27,"volume":2685400},{"timestamp":1520260200,"date":"2018-03-05","index":1490,"close":3.71,"high":3.88,"low":3.31,"open":3.45,"volume":3536300},{"timestamp":1520346600,"date":"2018-03-06","index":1491,"close":3.85,"high":3.98,"low":3.7,"open":3.77,"volume":2418100},{"timestamp":1520433000,"date":"2018-03-07","index":1492,"close":3.92,"high":3.98,"low":3.71,"open":3.82,"volume":1676700},{"timestamp":1520519400,"date":"2018-03-08","index":1493,"close":3.79,"high":3.97,"low":3.62,"open":3.95,"volume":1564900},{"timestamp":1520605800,"date":"2018-03-09","index":1494,"close":3.87,"high":3.9,"low":3.73,"open":3.8,"volume":1226200},{"timestamp":1520861400,"date":"2018-03-12","index":1495,"close":4.05,"high":4.25,"low":3.77,"open":3.89,"volume":2481300},{"timestamp":1520947800,"date":"2018-03-13","index":1496,"close":3.98,"high":4.14,"low":3.81,"open":4.06,"volume":1045900},{"timestamp":1521034200,"date":"2018-03-14","index":1497,"close":4.25,"high":4.44,"low":3.96,"open":3.98,"volume":2891900}]},{"date":"2017-11-07","estimated":-0.05,"reported":-0.01,"pre":[{"timestamp":1508851800,"date":"2017-10-24","index":1401,"close":1.33,"high":1.42,"low":1.32,"open":1.33,"volume":658000},{"timestamp":1508938200,"date":"2017-10-25","index":1402,"close":1.27,"high":1.37,"low":1.26,"open":1.32,"volume":300100},{"timestamp":1509024600,"date":"2017-10-26","index":1403,"close":1.32,"high":1.32,"low":1.28,"open":1.28,"volume":118000},{"timestamp":1509111000,"date":"2017-10-27","index":1404,"close":1.36,"high":1.41,"low":1.32,"open":1.32,"volume":598200},{"timestamp":1509370200,"date":"2017-10-30","index":1405,"close":1.49,"high":1.5,"low":1.4,"open":1.42,"volume":951900},{"timestamp":1509456600,"date":"2017-10-31","index":1406,"close":1.53,"high":1.55,"low":1.45,"open":1.5,"volume":519100},{"timestamp":1509543000,"date":"2017-11-01","index":1407,"close":1.4,"high":1.53,"low":1.38,"open":1.53,"volume":406100},{"timestamp":1509629400,"date":"2017-11-02","index":1408,"close":1.45,"high":1.47,"low":1.37,"open":1.4,"volume":390300},{"timestamp":1509715800,"date":"2017-11-03","index":1409,"close":1.48,"high":1.5,"low":1.4,"open":1.44,"volume":292700},{"timestamp":1509978600,"date":"2017-11-06","index":1410,"close":1.49,"high":1.53,"low":1.47,"open":1.5,"volume":533000},{"timestamp":1510065000,"date":"2017-11-07","index":1411,"close":1.46,"high":1.52,"low":1.41,"open":1.51,"volume":839200}],"post":[{"timestamp":1510151400,"date":"2017-11-08","index":1412,"close":1.75,"high":1.82,"low":1.56,"open":1.61,"volume":3199400},{"timestamp":1510237800,"date":"2017-11-09","index":1413,"close":1.83,"high":1.87,"low":1.69,"open":1.69,"volume":1385600},{"timestamp":1510324200,"date":"2017-11-10","index":1414,"close":1.97,"high":2.1,"low":1.81,"open":1.84,"volume":1900200},{"timestamp":1510583400,"date":"2017-11-13","index":1415,"close":2.32,"high":2.36,"low":1.96,"open":1.98,"volume":2173200},{"timestamp":1510669800,"date":"2017-11-14","index":1416,"close":2.37,"high":2.44,"low":2.28,"open":2.32,"volume":1056000},{"timestamp":1510756200,"date":"2017-11-15","index":1417,"close":2.61,"high":2.72,"low":2.31,"open":2.37,"volume":1911200},{"timestamp":1510842600,"date":"2017-11-16","index":1418,"close":2.78,"high":2.98,"low":2.32,"open":2.6,"volume":2203500},{"timestamp":1510929000,"date":"2017-11-17","index":1419,"close":2.77,"high":3.19,"low":2.76,"open":2.8,"volume":2961400},{"timestamp":1511188200,"date":"2017-11-20","index":1420,"close":2.56,"high":2.87,"low":2.27,"open":2.83,"volume":1621100},{"timestamp":1511274600,"date":"2017-11-21","index":1421,"close":2.78,"high":2.81,"low":2.56,"open":2.57,"volume":1041500},{"timestamp":1511361000,"date":"2017-11-22","index":1422,"close":2.81,"high":2.97,"low":2.73,"open":2.82,"volume":842600}]},{"date":"2017-08-08","estimated":-0.07,"reported":-0.08,"pre":[{"timestamp":1500989400,"date":"2017-07-25","index":1337,"close":0.99,"high":1.02,"low":0.9,"open":0.9,"volume":2114200},{"timestamp":1501075800,"date":"2017-07-26","index":1338,"close":1.01,"high":1.07,"low":0.96,"open":1.03,"volume":1175500},{"timestamp":1501162200,"date":"2017-07-27","index":1339,"close":0.95,"high":1.02,"low":0.93,"open":1,"volume":649800},{"timestamp":1501248600,"date":"2017-07-28","index":1340,"close":0.96,"high":0.98,"low":0.92,"open":0.96,"volume":357300},{"timestamp":1501507800,"date":"2017-07-31","index":1341,"close":0.94,"high":0.98,"low":0.92,"open":0.96,"volume":316600},{"timestamp":1501594200,"date":"2017-08-01","index":1342,"close":0.96,"high":0.98,"low":0.91,"open":0.93,"volume":467300},{"timestamp":1501680600,"date":"2017-08-02","index":1343,"close":0.94,"high":0.98,"low":0.93,"open":0.98,"volume":446500},{"timestamp":1501767000,"date":"2017-08-03","index":1344,"close":0.94,"high":0.99,"low":0.93,"open":0.94,"volume":695800},{"timestamp":1501853400,"date":"2017-08-04","index":1345,"close":0.93,"high":0.96,"low":0.93,"open":0.95,"volume":472100},{"timestamp":1502112600,"date":"2017-08-07","index":1346,"close":0.87,"high":0.96,"low":0.87,"open":0.93,"volume":681500},{"timestamp":1502199000,"date":"2017-08-08","index":1347,"close":0.89,"high":0.94,"low":0.87,"open":0.9,"volume":1013200}],"post":[{"timestamp":1502285400,"date":"2017-08-09","index":1348,"close":0.93,"high":1.12,"low":0.9,"open":0.95,"volume":3800900},{"timestamp":1502371800,"date":"2017-08-10","index":1349,"close":0.83,"high":0.97,"low":0.82,"open":0.93,"volume":1101600},{"timestamp":1502458200,"date":"2017-08-11","index":1350,"close":0.82,"high":0.85,"low":0.81,"open":0.83,"volume":928800},{"timestamp":1502717400,"date":"2017-08-14","index":1351,"close":0.82,"high":0.84,"low":0.81,"open":0.81,"volume":581200},{"timestamp":1502803800,"date":"2017-08-15","index":1352,"close":0.78,"high":0.84,"low":0.78,"open":0.83,"volume":602800},{"timestamp":1502890200,"date":"2017-08-16","index":1353,"close":0.82,"high":0.84,"low":0.76,"open":0.77,"volume":661900},{"timestamp":1502976600,"date":"2017-08-17","index":1354,"close":0.82,"high":0.85,"low":0.8,"open":0.8,"volume":487100},{"timestamp":1503063000,"date":"2017-08-18","index":1355,"close":0.87,"high":0.9,"low":0.8,"open":0.84,"volume":1013700},{"timestamp":1503322200,"date":"2017-08-21","index":1356,"close":0.84,"high":0.88,"low":0.84,"open":0.88,"volume":307200},{"timestamp":1503408600,"date":"2017-08-22","index":1357,"close":0.84,"high":0.87,"low":0.83,"open":0.85,"volume":254000},{"timestamp":1503495000,"date":"2017-08-23","index":1358,"close":0.86,"high":0.87,"low":0.83,"open":0.83,"volume":276600}]},{"date":"2017-05-09","estimated":-0.14,"reported":-0.18,"pre":[{"timestamp":1493127000,"date":"2017-04-25","index":1274,"close":1.29,"high":1.3,"low":1.25,"open":1.28,"volume":340500},{"timestamp":1493213400,"date":"2017-04-26","index":1275,"close":1.27,"high":1.29,"low":1.25,"open":1.27,"volume":213800},{"timestamp":1493299800,"date":"2017-04-27","index":1276,"close":1.24,"high":1.27,"low":1.23,"open":1.26,"volume":222800},{"timestamp":1493386200,"date":"2017-04-28","index":1277,"close":1.19,"high":1.24,"low":1.19,"open":1.22,"volume":568700},{"timestamp":1493645400,"date":"2017-05-01","index":1278,"close":1.2,"high":1.22,"low":1.18,"open":1.19,"volume":255800},{"timestamp":1493731800,"date":"2017-05-02","index":1279,"close":1.23,"high":1.24,"low":1.1,"open":1.2,"volume":799500},{"timestamp":1493818200,"date":"2017-05-03","index":1280,"close":1.16,"high":1.25,"low":1.14,"open":1.22,"volume":684600},{"timestamp":1493904600,"date":"2017-05-04","index":1281,"close":1.12,"high":1.21,"low":1.12,"open":1.2,"volume":582600},{"timestamp":1493991000,"date":"2017-05-05","index":1282,"close":1.16,"high":1.16,"low":1.11,"open":1.14,"volume":481300},{"timestamp":1494250200,"date":"2017-05-08","index":1283,"close":1.17,"high":1.19,"low":1.12,"open":1.19,"volume":360400},{"timestamp":1494336600,"date":"2017-05-09","index":1284,"close":1.15,"high":1.18,"low":1.13,"open":1.17,"volume":622600}],"post":[{"timestamp":1494423000,"date":"2017-05-10","index":1285,"close":1.06,"high":1.15,"low":1.05,"open":1.05,"volume":1354500},{"timestamp":1494509400,"date":"2017-05-11","index":1286,"close":0.92,"high":1.08,"low":0.92,"open":1.07,"volume":7973800},{"timestamp":1494595800,"date":"2017-05-12","index":1287,"close":0.83,"high":0.93,"low":0.8,"open":0.9,"volume":2507700},{"timestamp":1494855000,"date":"2017-05-15","index":1288,"close":0.77,"high":0.86,"low":0.75,"open":0.82,"volume":2988200},{"timestamp":1494941400,"date":"2017-05-16","index":1289,"close":0.77,"high":0.8,"low":0.73,"open":0.76,"volume":1354700},{"timestamp":1495027800,"date":"2017-05-17","index":1290,"close":0.71,"high":0.77,"low":0.71,"open":0.76,"volume":1110000},{"timestamp":1495114200,"date":"2017-05-18","index":1291,"close":0.7,"high":0.71,"low":0.65,"open":0.7,"volume":754500},{"timestamp":1495200600,"date":"2017-05-19","index":1292,"close":0.72,"high":0.74,"low":0.71,"open":0.71,"volume":941500},{"timestamp":1495459800,"date":"2017-05-22","index":1293,"close":0.78,"high":0.8,"low":0.73,"open":0.74,"volume":2211800},{"timestamp":1495546200,"date":"2017-05-23","index":1294,"close":0.77,"high":0.87,"low":0.75,"open":0.8,"volume":1431400},{"timestamp":1495632600,"date":"2017-05-24","index":1295,"close":0.73,"high":0.77,"low":0.7,"open":0.77,"volume":491500}]},{"date":"2017-02-28","estimated":-0.12,"reported":-0.15,"pre":[{"timestamp":1486996200,"date":"2017-02-13","index":1225,"close":1.51,"high":1.59,"low":1.47,"open":1.56,"volume":826300},{"timestamp":1487082600,"date":"2017-02-14","index":1226,"close":1.5,"high":1.53,"low":1.47,"open":1.52,"volume":772100},{"timestamp":1487169000,"date":"2017-02-15","index":1227,"close":1.6,"high":1.61,"low":1.52,"open":1.52,"volume":1097000},{"timestamp":1487255400,"date":"2017-02-16","index":1228,"close":1.61,"high":1.63,"low":1.54,"open":1.61,"volume":950800},{"timestamp":1487341800,"date":"2017-02-17","index":1229,"close":1.64,"high":1.67,"low":1.59,"open":1.65,"volume":1206500},{"timestamp":1487687400,"date":"2017-02-21","index":1230,"close":1.69,"high":1.73,"low":1.65,"open":1.69,"volume":1602300},{"timestamp":1487773800,"date":"2017-02-22","index":1231,"close":1.61,"high":1.72,"low":1.61,"open":1.7,"volume":990000},{"timestamp":1487860200,"date":"2017-02-23","index":1232,"close":1.69,"high":1.69,"low":1.61,"open":1.61,"volume":485100},{"timestamp":1487946600,"date":"2017-02-24","index":1233,"close":1.86,"high":1.89,"low":1.65,"open":1.69,"volume":1467600},{"timestamp":1488205800,"date":"2017-02-27","index":1234,"close":1.9,"high":2.03,"low":1.83,"open":1.9,"volume":1593600},{"timestamp":1488292200,"date":"2017-02-28","index":1235,"close":1.79,"high":1.91,"low":1.73,"open":1.85,"volume":1316400}],"post":[{"timestamp":1488378600,"date":"2017-03-01","index":1236,"close":1.61,"high":1.68,"low":1.5,"open":1.55,"volume":4192100},{"timestamp":1488465000,"date":"2017-03-02","index":1237,"close":1.53,"high":1.61,"low":1.49,"open":1.59,"volume":980000},{"timestamp":1488551400,"date":"2017-03-03","index":1238,"close":1.47,"high":1.56,"low":1.45,"open":1.55,"volume":846300},{"timestamp":1488810600,"date":"2017-03-06","index":1239,"close":1.36,"high":1.48,"low":1.33,"open":1.45,"volume":1349700},{"timestamp":1488897000,"date":"2017-03-07","index":1240,"close":1.28,"high":1.35,"low":1.27,"open":1.33,"volume":926000},{"timestamp":1488983400,"date":"2017-03-08","index":1241,"close":1.22,"high":1.33,"low":1.21,"open":1.26,"volume":851400},{"timestamp":1489069800,"date":"2017-03-09","index":1242,"close":1.14,"high":1.26,"low":1.14,"open":1.23,"volume":1341600},{"timestamp":1489156200,"date":"2017-03-10","index":1243,"close":1.33,"high":1.35,"low":1.14,"open":1.14,"volume":1642400},{"timestamp":1489411800,"date":"2017-03-13","index":1244,"close":1.23,"high":1.35,"low":1.22,"open":1.34,"volume":639000},{"timestamp":1489498200,"date":"2017-03-14","index":1245,"close":1.28,"high":1.34,"low":1.2,"open":1.22,"volume":627300},{"timestamp":1489584600,"date":"2017-03-15","index":1246,"close":1.37,"high":1.37,"low":1.25,"open":1.27,"volume":629700}]},{"date":"2016-11-01","estimated":-0.24,"reported":-0.28,"pre":[{"timestamp":1476797400,"date":"2016-10-18","index":1145,"close":1.13,"high":1.18,"low":1.13,"open":1.15,"volume":694500},{"timestamp":1476883800,"date":"2016-10-19","index":1146,"close":1.12,"high":1.13,"low":1.11,"open":1.13,"volume":473000},{"timestamp":1476970200,"date":"2016-10-20","index":1147,"close":1.15,"high":1.2,"low":1.1,"open":1.14,"volume":609700},{"timestamp":1477056600,"date":"2016-10-21","index":1148,"close":1.16,"high":1.22,"low":1.15,"open":1.17,"volume":756600},{"timestamp":1477315800,"date":"2016-10-24","index":1149,"close":1.14,"high":1.22,"low":1.13,"open":1.22,"volume":910000},{"timestamp":1477402200,"date":"2016-10-25","index":1150,"close":1.11,"high":1.17,"low":1.1,"open":1.13,"volume":625900},{"timestamp":1477488600,"date":"2016-10-26","index":1151,"close":1.06,"high":1.12,"low":1.03,"open":1.12,"volume":804600},{"timestamp":1477575000,"date":"2016-10-27","index":1152,"close":1.09,"high":1.09,"low":1.02,"open":1.05,"volume":646800},{"timestamp":1477661400,"date":"2016-10-28","index":1153,"close":1.07,"high":1.12,"low":1.03,"open":1.09,"volume":916800},{"timestamp":1477920600,"date":"2016-10-31","index":1154,"close":1,"high":1.08,"low":0.98,"open":1.07,"volume":983500},{"timestamp":1478007000,"date":"2016-11-01","index":1155,"close":1.01,"high":1.03,"low":0.99,"open":0.99,"volume":595000}],"post":[{"timestamp":1478093400,"date":"2016-11-02","index":1156,"close":1.17,"high":1.24,"low":1.06,"open":1.1,"volume":2568200},{"timestamp":1478179800,"date":"2016-11-03","index":1157,"close":1.2,"high":1.21,"low":1.16,"open":1.21,"volume":869100},{"timestamp":1478266200,"date":"2016-11-04","index":1158,"close":1.17,"high":1.2,"low":1.1,"open":1.19,"volume":582100},{"timestamp":1478529000,"date":"2016-11-07","index":1159,"close":1.16,"high":1.23,"low":1.14,"open":1.2,"volume":946400},{"timestamp":1478615400,"date":"2016-11-08","index":1160,"close":1.2,"high":1.2,"low":1.13,"open":1.2,"volume":615200},{"timestamp":1478701800,"date":"2016-11-09","index":1161,"close":1.11,"high":1.15,"low":1.03,"open":1.04,"volume":760200},{"timestamp":1478788200,"date":"2016-11-10","index":1162,"close":1.12,"high":1.13,"low":1.08,"open":1.09,"volume":361500},{"timestamp":1478874600,"date":"2016-11-11","index":1163,"close":1.14,"high":1.18,"low":1.07,"open":1.09,"volume":352500},{"timestamp":1479133800,"date":"2016-11-14","index":1164,"close":1.14,"high":1.2,"low":1.12,"open":1.17,"volume":458800},{"timestamp":1479220200,"date":"2016-11-15","index":1165,"close":1.05,"high":1.17,"low":1.05,"open":1.15,"volume":901400},{"timestamp":1479306600,"date":"2016-11-16","index":1166,"close":1.11,"high":1.14,"low":1.05,"open":1.05,"volume":332100}]},{"date":"2016-08-02","estimated":-0.27,"reported":-0.3,"pre":[{"timestamp":1468935000,"date":"2016-07-19","index":1081,"close":1.82,"high":1.9,"low":1.78,"open":1.9,"volume":532900},{"timestamp":1469021400,"date":"2016-07-20","index":1082,"close":1.84,"high":1.87,"low":1.78,"open":1.82,"volume":334900},{"timestamp":1469107800,"date":"2016-07-21","index":1083,"close":1.85,"high":1.9,"low":1.84,"open":1.86,"volume":266000},{"timestamp":1469194200,"date":"2016-07-22","index":1084,"close":1.85,"high":1.88,"low":1.84,"open":1.85,"volume":153400},{"timestamp":1469453400,"date":"2016-07-25","index":1085,"close":1.76,"high":1.88,"low":1.76,"open":1.85,"volume":366900},{"timestamp":1469539800,"date":"2016-07-26","index":1086,"close":1.78,"high":1.86,"low":1.76,"open":1.76,"volume":188400},{"timestamp":1469626200,"date":"2016-07-27","index":1087,"close":1.81,"high":1.9,"low":1.77,"open":1.77,"volume":186100},{"timestamp":1469712600,"date":"2016-07-28","index":1088,"close":1.8,"high":1.84,"low":1.79,"open":1.82,"volume":184400},{"timestamp":1469799000,"date":"2016-07-29","index":1089,"close":1.8,"high":1.83,"low":1.77,"open":1.8,"volume":144200},{"timestamp":1470058200,"date":"2016-08-01","index":1090,"close":1.81,"high":1.85,"low":1.77,"open":1.77,"volume":274100},{"timestamp":1470144600,"date":"2016-08-02","index":1091,"close":1.79,"high":1.82,"low":1.78,"open":1.81,"volume":231600}],"post":[{"timestamp":1470231000,"date":"2016-08-03","index":1092,"close":1.79,"high":1.95,"low":1.75,"open":1.77,"volume":290800},{"timestamp":1470317400,"date":"2016-08-04","index":1093,"close":1.8,"high":1.83,"low":1.77,"open":1.8,"volume":206100},{"timestamp":1470403800,"date":"2016-08-05","index":1094,"close":1.89,"high":1.89,"low":1.81,"open":1.81,"volume":318700},{"timestamp":1470663000,"date":"2016-08-08","index":1095,"close":1.93,"high":1.95,"low":1.88,"open":1.88,"volume":403000},{"timestamp":1470749400,"date":"2016-08-09","index":1096,"close":1.98,"high":2,"low":1.93,"open":1.94,"volume":224000},{"timestamp":1470835800,"date":"2016-08-10","index":1097,"close":1.83,"high":2,"low":1.83,"open":1.95,"volume":530400},{"timestamp":1470922200,"date":"2016-08-11","index":1098,"close":1.78,"high":1.88,"low":1.78,"open":1.82,"volume":248100},{"timestamp":1471008600,"date":"2016-08-12","index":1099,"close":1.78,"high":1.8,"low":1.75,"open":1.77,"volume":254300},{"timestamp":1471267800,"date":"2016-08-15","index":1100,"close":1.89,"high":1.89,"low":1.81,"open":1.81,"volume":283900},{"timestamp":1471354200,"date":"2016-08-16","index":1101,"close":1.82,"high":1.89,"low":1.78,"open":1.78,"volume":171000},{"timestamp":1471440600,"date":"2016-08-17","index":1102,"close":1.83,"high":1.85,"low":1.81,"open":1.84,"volume":185600}]},{"date":"2016-05-03","estimated":-0.31,"reported":-0.34,"pre":[{"timestamp":1461072600,"date":"2016-04-19","index":1018,"close":2.53,"high":2.73,"low":2.5,"open":2.6,"volume":275800},{"timestamp":1461159000,"date":"2016-04-20","index":1019,"close":2.54,"high":2.61,"low":2.49,"open":2.53,"volume":177400},{"timestamp":1461245400,"date":"2016-04-21","index":1020,"close":2.49,"high":2.65,"low":2.41,"open":2.55,"volume":387800},{"timestamp":1461331800,"date":"2016-04-22","index":1021,"close":2.57,"high":2.59,"low":2.48,"open":2.48,"volume":179300},{"timestamp":1461591000,"date":"2016-04-25","index":1022,"close":2.5,"high":2.67,"low":2.46,"open":2.58,"volume":350000},{"timestamp":1461677400,"date":"2016-04-26","index":1023,"close":2.64,"high":2.69,"low":2.5,"open":2.52,"volume":328200},{"timestamp":1461763800,"date":"2016-04-27","index":1024,"close":2.68,"high":2.78,"low":2.62,"open":2.62,"volume":194000},{"timestamp":1461850200,"date":"2016-04-28","index":1025,"close":2.58,"high":2.7,"low":2.57,"open":2.63,"volume":148400},{"timestamp":1461936600,"date":"2016-04-29","index":1026,"close":2.51,"high":2.67,"low":2.45,"open":2.61,"volume":274300},{"timestamp":1462195800,"date":"2016-05-02","index":1027,"close":2.56,"high":2.59,"low":2.41,"open":2.51,"volume":212000},{"timestamp":1462282200,"date":"2016-05-03","index":1028,"close":2.46,"high":2.56,"low":2.37,"open":2.41,"volume":939600}],"post":[{"timestamp":1462368600,"date":"2016-05-04","index":1029,"close":2.1,"high":2.49,"low":2.05,"open":2.25,"volume":925700},{"timestamp":1462455000,"date":"2016-05-05","index":1030,"close":2.08,"high":2.24,"low":2.06,"open":2.24,"volume":427800},{"timestamp":1462541400,"date":"2016-05-06","index":1031,"close":1.92,"high":2.13,"low":1.89,"open":2.1,"volume":1012100},{"timestamp":1462800600,"date":"2016-05-09","index":1032,"close":1.93,"high":2.17,"low":1.9,"open":1.98,"volume":517200},{"timestamp":1462887000,"date":"2016-05-10","index":1033,"close":1.94,"high":1.98,"low":1.87,"open":1.9,"volume":537700},{"timestamp":1462973400,"date":"2016-05-11","index":1034,"close":1.9,"high":1.98,"low":1.88,"open":1.91,"volume":285300},{"timestamp":1463059800,"date":"2016-05-12","index":1035,"close":1.8,"high":1.94,"low":1.78,"open":1.91,"volume":602400},{"timestamp":1463146200,"date":"2016-05-13","index":1036,"close":1.77,"high":1.79,"low":1.75,"open":1.79,"volume":305700},{"timestamp":1463405400,"date":"2016-05-16","index":1037,"close":1.81,"high":1.87,"low":1.73,"open":1.8,"volume":277500},{"timestamp":1463491800,"date":"2016-05-17","index":1038,"close":1.79,"high":1.91,"low":1.78,"open":1.8,"volume":275200},{"timestamp":1463578200,"date":"2016-05-18","index":1039,"close":1.85,"high":1.89,"low":1.75,"open":1.78,"volume":372900}]},{"date":"2016-02-23","estimated":-0.22,"reported":-0.25,"pre":[{"timestamp":1454941800,"date":"2016-02-08","index":969,"close":2.09,"high":2.19,"low":2,"open":2.12,"volume":765700},{"timestamp":1455028200,"date":"2016-02-09","index":970,"close":1.94,"high":2.08,"low":1.9,"open":2.04,"volume":638600},{"timestamp":1455114600,"date":"2016-02-10","index":971,"close":1.9,"high":2.08,"low":1.85,"open":2,"volume":583600},{"timestamp":1455201000,"date":"2016-02-11","index":972,"close":1.83,"high":1.88,"low":1.76,"open":1.84,"volume":541700},{"timestamp":1455287400,"date":"2016-02-12","index":973,"close":1.95,"high":1.98,"low":1.83,"open":1.88,"volume":506200},{"timestamp":1455633000,"date":"2016-02-16","index":974,"close":2.13,"high":2.18,"low":1.93,"open":2.07,"volume":518400},{"timestamp":1455719400,"date":"2016-02-17","index":975,"close":2.24,"high":2.29,"low":2.06,"open":2.12,"volume":428800},{"timestamp":1455805800,"date":"2016-02-18","index":976,"close":2.1,"high":2.26,"low":2.03,"open":2.26,"volume":424100},{"timestamp":1455892200,"date":"2016-02-19","index":977,"close":2.14,"high":2.19,"low":2.03,"open":2.08,"volume":347900},{"timestamp":1456151400,"date":"2016-02-22","index":978,"close":2.21,"high":2.24,"low":2.09,"open":2.14,"volume":309000},{"timestamp":1456237800,"date":"2016-02-23","index":979,"close":2.35,"high":2.41,"low":2.21,"open":2.22,"volume":712900}],"post":[{"timestamp":1456324200,"date":"2016-02-24","index":980,"close":1.98,"high":2.05,"low":1.8,"open":1.85,"volume":1379900},{"timestamp":1456410600,"date":"2016-02-25","index":981,"close":1.96,"high":1.99,"low":1.83,"open":1.95,"volume":670800},{"timestamp":1456497000,"date":"2016-02-26","index":982,"close":1.92,"high":2.02,"low":1.9,"open":1.92,"volume":678800},{"timestamp":1456756200,"date":"2016-02-29","index":983,"close":2.33,"high":2.59,"low":1.93,"open":1.93,"volume":1366100},{"timestamp":1456842600,"date":"2016-03-01","index":984,"close":2.44,"high":2.6,"low":2.36,"open":2.45,"volume":758900},{"timestamp":1456929000,"date":"2016-03-02","index":985,"close":2.61,"high":2.64,"low":2.44,"open":2.44,"volume":746800},{"timestamp":1457015400,"date":"2016-03-03","index":986,"close":3.33,"high":3.36,"low":2.63,"open":2.65,"volume":1412500},{"timestamp":1457101800,"date":"2016-03-04","index":987,"close":3.05,"high":3.3,"low":2.95,"open":3.3,"volume":819000},{"timestamp":1457361000,"date":"2016-03-07","index":988,"close":3.3,"high":3.43,"low":3.05,"open":3.09,"volume":769900},{"timestamp":1457447400,"date":"2016-03-08","index":989,"close":2.92,"high":3.3,"low":2.87,"open":3.29,"volume":694800},{"timestamp":1457533800,"date":"2016-03-09","index":990,"close":3.11,"high":3.17,"low":2.93,"open":2.95,"volume":446200}]},{"date":"2015-11-03","estimated":0.03,"reported":0.08,"pre":[{"timestamp":1445347800,"date":"2015-10-20","index":894,"close":3.75,"high":4.51,"low":3.72,"open":4.37,"volume":2220300},{"timestamp":1445434200,"date":"2015-10-21","index":895,"close":3.98,"high":4.37,"low":3.95,"open":4.01,"volume":1206100},{"timestamp":1445520600,"date":"2015-10-22","index":896,"close":3.83,"high":4.04,"low":3.73,"open":3.99,"volume":760500},{"timestamp":1445607000,"date":"2015-10-23","index":897,"close":3.87,"high":4.02,"low":3.77,"open":3.9,"volume":435000},{"timestamp":1445866200,"date":"2015-10-26","index":898,"close":4.03,"high":4.25,"low":3.91,"open":3.94,"volume":747100},{"timestamp":1445952600,"date":"2015-10-27","index":899,"close":3.5,"high":4.1,"low":3.49,"open":3.96,"volume":1308000},{"timestamp":1446039000,"date":"2015-10-28","index":900,"close":3.7,"high":3.82,"low":3.53,"open":3.54,"volume":774000},{"timestamp":1446125400,"date":"2015-10-29","index":901,"close":3.7,"high":3.79,"low":3.65,"open":3.7,"volume":657200},{"timestamp":1446211800,"date":"2015-10-30","index":902,"close":3.6,"high":3.7,"low":3.36,"open":3.67,"volume":1695900},{"timestamp":1446474600,"date":"2015-11-02","index":903,"close":3.49,"high":3.71,"low":3.27,"open":3.61,"volume":1552200},{"timestamp":1446561000,"date":"2015-11-03","index":904,"close":3.72,"high":3.76,"low":3.38,"open":3.49,"volume":1526400}],"post":[{"timestamp":1446647400,"date":"2015-11-04","index":905,"close":2.33,"high":2.45,"low":2.17,"open":2.27,"volume":7295800},{"timestamp":1446733800,"date":"2015-11-05","index":906,"close":2.3,"high":2.44,"low":2.19,"open":2.4,"volume":2498500},{"timestamp":1446820200,"date":"2015-11-06","index":907,"close":2.19,"high":2.27,"low":2.06,"open":2.27,"volume":2836300},{"timestamp":1447079400,"date":"2015-11-09","index":908,"close":2.1,"high":2.18,"low":2.08,"open":2.16,"volume":1370800},{"timestamp":1447165800,"date":"2015-11-10","index":909,"close":1.92,"high":2.13,"low":1.82,"open":2.13,"volume":1977700},{"timestamp":1447252200,"date":"2015-11-11","index":910,"close":1.87,"high":1.94,"low":1.85,"open":1.93,"volume":897300},{"timestamp":1447338600,"date":"2015-11-12","index":911,"close":1.86,"high":1.93,"low":1.82,"open":1.83,"volume":788300},{"timestamp":1447425000,"date":"2015-11-13","index":912,"close":1.88,"high":1.93,"low":1.84,"open":1.84,"volume":526800},{"timestamp":1447684200,"date":"2015-11-16","index":913,"close":2.12,"high":2.13,"low":1.88,"open":1.88,"volume":1009800},{"timestamp":1447770600,"date":"2015-11-17","index":914,"close":1.89,"high":2.2,"low":1.85,"open":2.18,"volume":1162300},{"timestamp":1447857000,"date":"2015-11-18","index":915,"close":1.9,"high":1.98,"low":1.86,"open":1.95,"volume":813600}]},{"date":"2015-08-04","estimated":0.01,"reported":0.06,"pre":[{"timestamp":1437485400,"date":"2015-07-21","index":830,"close":6.21,"high":6.28,"low":6.03,"open":6.09,"volume":674200},{"timestamp":1437571800,"date":"2015-07-22","index":831,"close":5.88,"high":6.22,"low":5.84,"open":6.16,"volume":595200},{"timestamp":1437658200,"date":"2015-07-23","index":832,"close":5.72,"high":5.92,"low":5.55,"open":5.79,"volume":1210500},{"timestamp":1437744600,"date":"2015-07-24","index":833,"close":5.76,"high":5.85,"low":5.59,"open":5.72,"volume":710400},{"timestamp":1438003800,"date":"2015-07-27","index":834,"close":5.64,"high":5.72,"low":5.42,"open":5.61,"volume":507800},{"timestamp":1438090200,"date":"2015-07-28","index":835,"close":5.63,"high":5.9,"low":5.51,"open":5.8,"volume":580100},{"timestamp":1438176600,"date":"2015-07-29","index":836,"close":5.97,"high":5.99,"low":5.6,"open":5.6,"volume":483800},{"timestamp":1438263000,"date":"2015-07-30","index":837,"close":5.99,"high":6.25,"low":5.78,"open":5.98,"volume":680900},{"timestamp":1438349400,"date":"2015-07-31","index":838,"close":5.91,"high":6.18,"low":5.86,"open":6,"volume":585000},{"timestamp":1438608600,"date":"2015-08-03","index":839,"close":5.47,"high":5.97,"low":5.44,"open":5.97,"volume":806300},{"timestamp":1438695000,"date":"2015-08-04","index":840,"close":5.64,"high":5.66,"low":5.38,"open":5.47,"volume":866700}],"post":[{"timestamp":1438781400,"date":"2015-08-05","index":841,"close":6.98,"high":7.1,"low":5.76,"open":6,"volume":2645000},{"timestamp":1438867800,"date":"2015-08-06","index":842,"close":6.84,"high":7,"low":6.45,"open":6.96,"volume":1560000},{"timestamp":1438954200,"date":"2015-08-07","index":843,"close":6.24,"high":6.9,"low":6.08,"open":6.82,"volume":1427500},{"timestamp":1439213400,"date":"2015-08-10","index":844,"close":6.14,"high":6.45,"low":5.98,"open":6.41,"volume":837000},{"timestamp":1439299800,"date":"2015-08-11","index":845,"close":5.67,"high":6.11,"low":5.66,"open":5.95,"volume":676500},{"timestamp":1439386200,"date":"2015-08-12","index":846,"close":5.57,"high":5.6,"low":5.1,"open":5.46,"volume":1378100},{"timestamp":1439472600,"date":"2015-08-13","index":847,"close":5.44,"high":5.87,"low":5.43,"open":5.55,"volume":570800},{"timestamp":1439559000,"date":"2015-08-14","index":848,"close":5.5,"high":5.66,"low":5.43,"open":5.48,"volume":411300},{"timestamp":1439818200,"date":"2015-08-17","index":849,"close":5.6,"high":5.62,"low":5.33,"open":5.49,"volume":469900},{"timestamp":1439904600,"date":"2015-08-18","index":850,"close":5.01,"high":5.53,"low":4.95,"open":5.36,"volume":1127600},{"timestamp":1439991000,"date":"2015-08-19","index":851,"close":4.97,"high":5.07,"low":4.86,"open":4.99,"volume":450500}]},{"date":"2015-05-05","estimated":-0.08,"reported":-0.07,"pre":[{"timestamp":1429623000,"date":"2015-04-21","index":767,"close":13.35,"high":13.6,"low":13.31,"open":13.35,"volume":231700},{"timestamp":1429709400,"date":"2015-04-22","index":768,"close":13.38,"high":13.51,"low":13.1,"open":13.38,"volume":302400},{"timestamp":1429795800,"date":"2015-04-23","index":769,"close":13.9,"high":13.98,"low":13.34,"open":13.34,"volume":617400},{"timestamp":1429882200,"date":"2015-04-24","index":770,"close":13.47,"high":13.95,"low":13.32,"open":13.94,"volume":488100},{"timestamp":1430141400,"date":"2015-04-27","index":771,"close":13,"high":13.6,"low":12.85,"open":13.54,"volume":668100},{"timestamp":1430227800,"date":"2015-04-28","index":772,"close":13.21,"high":13.32,"low":12.81,"open":13.05,"volume":636400},{"timestamp":1430314200,"date":"2015-04-29","index":773,"close":12.85,"high":13.26,"low":12.76,"open":13.11,"volume":418700},{"timestamp":1430400600,"date":"2015-04-30","index":774,"close":12.57,"high":12.97,"low":12.31,"open":12.81,"volume":805100},{"timestamp":1430487000,"date":"2015-05-01","index":775,"close":12.75,"high":13.14,"low":11.99,"open":12.39,"volume":1302500},{"timestamp":1430746200,"date":"2015-05-04","index":776,"close":12.18,"high":12.9,"low":12.1,"open":12.89,"volume":1169400},{"timestamp":1430832600,"date":"2015-05-05","index":777,"close":12.11,"high":12.5,"low":11.85,"open":12.21,"volume":1283300}],"post":[{"timestamp":1430919000,"date":"2015-05-06","index":778,"close":10.62,"high":11.52,"low":10.39,"open":11.38,"volume":3472700},{"timestamp":1431005400,"date":"2015-05-07","index":779,"close":10.92,"high":11.2,"low":10.7,"open":10.78,"volume":1416400},{"timestamp":1431091800,"date":"2015-05-08","index":780,"close":10.26,"high":11.06,"low":9.94,"open":11,"volume":2084500},{"timestamp":1431351000,"date":"2015-05-11","index":781,"close":10.58,"high":10.74,"low":10.1,"open":10.34,"volume":1040800},{"timestamp":1431437400,"date":"2015-05-12","index":782,"close":10.2,"high":10.52,"low":10.06,"open":10.43,"volume":750900},{"timestamp":1431523800,"date":"2015-05-13","index":783,"close":9.82,"high":10.43,"low":9.75,"open":10.25,"volume":1265600},{"timestamp":1431610200,"date":"2015-05-14","index":784,"close":10.09,"high":10.1,"low":9.31,"open":9.89,"volume":1146100},{"timestamp":1431696600,"date":"2015-05-15","index":785,"close":10.54,"high":10.62,"low":9.81,"open":10.34,"volume":1201600},{"timestamp":1431955800,"date":"2015-05-18","index":786,"close":10.71,"high":10.82,"low":10.37,"open":10.41,"volume":996900},{"timestamp":1432042200,"date":"2015-05-19","index":787,"close":10.37,"high":11.5,"low":10.22,"open":11.2,"volume":1644700},{"timestamp":1432128600,"date":"2015-05-20","index":788,"close":10.09,"high":10.54,"low":9.96,"open":10.39,"volume":744600}]},{"date":"2015-02-17","estimated":0.03,"reported":0.07,"pre":[{"timestamp":1422887400,"date":"2015-02-02","index":713,"close":13.17,"high":13.29,"low":12.24,"open":12.4,"volume":575500},{"timestamp":1422973800,"date":"2015-02-03","index":714,"close":13.66,"high":14.08,"low":13.17,"open":13.23,"volume":977600},{"timestamp":1423060200,"date":"2015-02-04","index":715,"close":13.3,"high":13.73,"low":13.1,"open":13.5,"volume":539000},{"timestamp":1423146600,"date":"2015-02-05","index":716,"close":13.58,"high":13.65,"low":13.23,"open":13.46,"volume":382700},{"timestamp":1423233000,"date":"2015-02-06","index":717,"close":13.86,"high":13.98,"low":13.4,"open":13.58,"volume":444400},{"timestamp":1423492200,"date":"2015-02-09","index":718,"close":14.47,"high":14.78,"low":13.64,"open":13.85,"volume":852400},{"timestamp":1423578600,"date":"2015-02-10","index":719,"close":14.46,"high":14.75,"low":14.11,"open":14.68,"volume":502400},{"timestamp":1423665000,"date":"2015-02-11","index":720,"close":14.79,"high":14.94,"low":14.33,"open":14.38,"volume":688800},{"timestamp":1423751400,"date":"2015-02-12","index":721,"close":14.78,"high":15.05,"low":14.61,"open":14.91,"volume":614000},{"timestamp":1423837800,"date":"2015-02-13","index":722,"close":15.15,"high":15.17,"low":14.6,"open":14.93,"volume":582400},{"timestamp":1424183400,"date":"2015-02-17","index":723,"close":13.92,"high":15,"low":13.67,"open":15,"volume":1095500}],"post":[{"timestamp":1424269800,"date":"2015-02-18","index":724,"close":14.07,"high":15.2,"low":13.26,"open":15.2,"volume":2637700},{"timestamp":1424356200,"date":"2015-02-19","index":725,"close":13.58,"high":14.03,"low":12.87,"open":13.76,"volume":1282900},{"timestamp":1424442600,"date":"2015-02-20","index":726,"close":13.3,"high":13.4,"low":13.14,"open":13.14,"volume":729100},{"timestamp":1424701800,"date":"2015-02-23","index":727,"close":13.51,"high":13.7,"low":13.17,"open":13.31,"volume":607300},{"timestamp":1424788200,"date":"2015-02-24","index":728,"close":13.77,"high":14.19,"low":13.56,"open":13.78,"volume":726200},{"timestamp":1424874600,"date":"2015-02-25","index":729,"close":13.87,"high":14,"low":13.7,"open":13.91,"volume":380200},{"timestamp":1424961000,"date":"2015-02-26","index":730,"close":13.61,"high":13.86,"low":13.3,"open":13.59,"volume":474700},{"timestamp":1425047400,"date":"2015-02-27","index":731,"close":13.78,"high":13.85,"low":13.42,"open":13.64,"volume":401400},{"timestamp":1425306600,"date":"2015-03-02","index":732,"close":13.81,"high":14.02,"low":13.48,"open":13.86,"volume":514300},{"timestamp":1425393000,"date":"2015-03-03","index":733,"close":13.37,"high":13.88,"low":13.31,"open":13.77,"volume":414600},{"timestamp":1425479400,"date":"2015-03-04","index":734,"close":13.61,"high":13.88,"low":13.29,"open":13.32,"volume":535700}]},{"date":"2014-11-04","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1413898200,"date":"2014-10-21","index":643,"close":13.8,"high":13.98,"low":12.5,"open":12.58,"volume":927200},{"timestamp":1413984600,"date":"2014-10-22","index":644,"close":13.02,"high":14.34,"low":12.96,"open":13.85,"volume":1014900},{"timestamp":1414071000,"date":"2014-10-23","index":645,"close":13.6,"high":13.82,"low":13.2,"open":13.39,"volume":777100},{"timestamp":1414157400,"date":"2014-10-24","index":646,"close":13.4,"high":13.7,"low":13.08,"open":13.56,"volume":457700},{"timestamp":1414416600,"date":"2014-10-27","index":647,"close":13.14,"high":13.4,"low":13,"open":13.31,"volume":463300},{"timestamp":1414503000,"date":"2014-10-28","index":648,"close":13.85,"high":14.15,"low":13.25,"open":13.27,"volume":613400},{"timestamp":1414589400,"date":"2014-10-29","index":649,"close":13.94,"high":13.99,"low":13.53,"open":13.98,"volume":289600},{"timestamp":1414675800,"date":"2014-10-30","index":650,"close":14.13,"high":14.22,"low":13.6,"open":13.85,"volume":457100},{"timestamp":1414762200,"date":"2014-10-31","index":651,"close":15.02,"high":15.14,"low":14.48,"open":14.7,"volume":631600},{"timestamp":1415025000,"date":"2014-11-03","index":652,"close":14.84,"high":15.23,"low":14.8,"open":15,"volume":638900},{"timestamp":1415111400,"date":"2014-11-04","index":653,"close":15.6,"high":15.82,"low":14.4,"open":14.73,"volume":1099300}],"post":[{"timestamp":1415197800,"date":"2014-11-05","index":654,"close":12.05,"high":14.79,"low":11.38,"open":14.64,"volume":4224900},{"timestamp":1415284200,"date":"2014-11-06","index":655,"close":11.41,"high":12.26,"low":11.2,"open":12.17,"volume":1495200},{"timestamp":1415370600,"date":"2014-11-07","index":656,"close":11.8,"high":12.23,"low":11.42,"open":11.55,"volume":1140500},{"timestamp":1415629800,"date":"2014-11-10","index":657,"close":11.23,"high":11.98,"low":11.14,"open":11.76,"volume":847500},{"timestamp":1415716200,"date":"2014-11-11","index":658,"close":10.49,"high":11.27,"low":10.31,"open":11.22,"volume":1311100},{"timestamp":1415802600,"date":"2014-11-12","index":659,"close":10.63,"high":10.66,"low":9.86,"open":10.32,"volume":1431600},{"timestamp":1415889000,"date":"2014-11-13","index":660,"close":10.64,"high":10.79,"low":10.45,"open":10.63,"volume":625800},{"timestamp":1415975400,"date":"2014-11-14","index":661,"close":11.06,"high":11.08,"low":10.31,"open":10.6,"volume":699600},{"timestamp":1416234600,"date":"2014-11-17","index":662,"close":10.6,"high":11.15,"low":10.5,"open":10.89,"volume":512800},{"timestamp":1416321000,"date":"2014-11-18","index":663,"close":11.09,"high":11.19,"low":10.64,"open":10.65,"volume":540300},{"timestamp":1416407400,"date":"2014-11-19","index":664,"close":10.7,"high":11.34,"low":10.66,"open":11.33,"volume":529900}]},{"date":"2014-08-05","estimated":-0.02,"reported":-0.01,"pre":[{"timestamp":1406035800,"date":"2014-07-22","index":579,"close":11.59,"high":11.71,"low":10.87,"open":11.01,"volume":676300},{"timestamp":1406122200,"date":"2014-07-23","index":580,"close":11.34,"high":11.51,"low":10.93,"open":11.5,"volume":641200},{"timestamp":1406208600,"date":"2014-07-24","index":581,"close":11.61,"high":12.19,"low":11.17,"open":11.25,"volume":617200},{"timestamp":1406295000,"date":"2014-07-25","index":582,"close":11.43,"high":11.6,"low":11.27,"open":11.53,"volume":241900},{"timestamp":1406554200,"date":"2014-07-28","index":583,"close":10.56,"high":10.98,"low":9.94,"open":10.98,"volume":883700},{"timestamp":1406640600,"date":"2014-07-29","index":584,"close":10.3,"high":10.72,"low":10.27,"open":10.58,"volume":256400},{"timestamp":1406727000,"date":"2014-07-30","index":585,"close":10.49,"high":10.52,"low":10.03,"open":10.39,"volume":316900},{"timestamp":1406813400,"date":"2014-07-31","index":586,"close":10.3,"high":10.91,"low":10.12,"open":10.66,"volume":263900},{"timestamp":1406899800,"date":"2014-08-01","index":587,"close":9.82,"high":10.29,"low":9.5,"open":10.23,"volume":414400},{"timestamp":1407159000,"date":"2014-08-04","index":588,"close":9.72,"high":10.11,"low":9.55,"open":9.86,"volume":432300},{"timestamp":1407245400,"date":"2014-08-05","index":589,"close":9.7,"high":9.95,"low":9.51,"open":9.56,"volume":423600}],"post":[{"timestamp":1407331800,"date":"2014-08-06","index":590,"close":11.06,"high":12.16,"low":10.83,"open":11.5,"volume":3005100},{"timestamp":1407418200,"date":"2014-08-07","index":591,"close":11.5,"high":11.51,"low":10.81,"open":11.04,"volume":645200},{"timestamp":1407504600,"date":"2014-08-08","index":592,"close":11.59,"high":11.88,"low":11.32,"open":11.5,"volume":521900},{"timestamp":1407763800,"date":"2014-08-11","index":593,"close":11.72,"high":12.01,"low":11.55,"open":11.65,"volume":508400},{"timestamp":1407850200,"date":"2014-08-12","index":594,"close":11.22,"high":11.97,"low":10.89,"open":11.66,"volume":591000},{"timestamp":1407936600,"date":"2014-08-13","index":595,"close":11.55,"high":11.81,"low":11.12,"open":11.3,"volume":488000},{"timestamp":1408023000,"date":"2014-08-14","index":596,"close":12.39,"high":12.47,"low":11.08,"open":11.35,"volume":1923400},{"timestamp":1408109400,"date":"2014-08-15","index":597,"close":12.64,"high":12.81,"low":12.04,"open":12.46,"volume":977800},{"timestamp":1408368600,"date":"2014-08-18","index":598,"close":13.19,"high":13.45,"low":12.6,"open":12.6,"volume":1207200},{"timestamp":1408455000,"date":"2014-08-19","index":599,"close":13.43,"high":13.61,"low":12.94,"open":13.25,"volume":721100},{"timestamp":1408541400,"date":"2014-08-20","index":600,"close":13.47,"high":13.76,"low":13.26,"open":13.33,"volume":483200}]},{"date":"2014-05-06","estimated":-0.13,"reported":-0.1,"pre":[{"timestamp":1398173400,"date":"2014-04-22","index":516,"close":8.15,"high":8.21,"low":7.66,"open":7.71,"volume":236900},{"timestamp":1398259800,"date":"2014-04-23","index":517,"close":7.94,"high":8.24,"low":7.84,"open":8.09,"volume":130800},{"timestamp":1398346200,"date":"2014-04-24","index":518,"close":8.11,"high":8.3,"low":7.91,"open":8.01,"volume":136500},{"timestamp":1398432600,"date":"2014-04-25","index":519,"close":7.65,"high":8.04,"low":7.6,"open":8.03,"volume":178500},{"timestamp":1398691800,"date":"2014-04-28","index":520,"close":7.37,"high":7.74,"low":7.12,"open":7.66,"volume":331300},{"timestamp":1398778200,"date":"2014-04-29","index":521,"close":7.32,"high":7.48,"low":7.23,"open":7.38,"volume":159200},{"timestamp":1398864600,"date":"2014-04-30","index":522,"close":7.55,"high":7.62,"low":7.21,"open":7.28,"volume":137400},{"timestamp":1398951000,"date":"2014-05-01","index":523,"close":7.44,"high":7.84,"low":7.32,"open":7.56,"volume":265800},{"timestamp":1399037400,"date":"2014-05-02","index":524,"close":7.3,"high":7.49,"low":7.26,"open":7.49,"volume":180300},{"timestamp":1399296600,"date":"2014-05-05","index":525,"close":7.27,"high":7.41,"low":7.18,"open":7.19,"volume":136300},{"timestamp":1399383000,"date":"2014-05-06","index":526,"close":6.95,"high":7.37,"low":6.94,"open":7.18,"volume":526500}],"post":[{"timestamp":1399469400,"date":"2014-05-07","index":527,"close":7.8,"high":7.98,"low":7.33,"open":7.34,"volume":550900},{"timestamp":1399555800,"date":"2014-05-08","index":528,"close":7.9,"high":7.99,"low":7.61,"open":7.61,"volume":402000},{"timestamp":1399642200,"date":"2014-05-09","index":529,"close":8.02,"high":8.06,"low":7.52,"open":7.83,"volume":294400},{"timestamp":1399901400,"date":"2014-05-12","index":530,"close":8.44,"high":8.85,"low":8.02,"open":8.02,"volume":651500},{"timestamp":1399987800,"date":"2014-05-13","index":531,"close":8.36,"high":8.73,"low":8.19,"open":8.45,"volume":377100},{"timestamp":1400074200,"date":"2014-05-14","index":532,"close":8.21,"high":8.49,"low":8.2,"open":8.35,"volume":160500},{"timestamp":1400160600,"date":"2014-05-15","index":533,"close":8.09,"high":8.34,"low":7.91,"open":8.15,"volume":219800},{"timestamp":1400247000,"date":"2014-05-16","index":534,"close":8.39,"high":8.49,"low":7.99,"open":7.99,"volume":343400},{"timestamp":1400506200,"date":"2014-05-19","index":535,"close":8.24,"high":8.46,"low":8.09,"open":8.37,"volume":213400},{"timestamp":1400592600,"date":"2014-05-20","index":536,"close":8.08,"high":8.37,"low":7.99,"open":8.22,"volume":253900},{"timestamp":1400679000,"date":"2014-05-21","index":537,"close":8.54,"high":8.54,"low":8.14,"open":8.14,"volume":253800}]},{"date":"2014-02-18","estimated":-0.03,"reported":-0.02,"pre":[{"timestamp":1391437800,"date":"2014-02-03","index":462,"close":6.65,"high":7.67,"low":6.35,"open":7.4,"volume":572900},{"timestamp":1391524200,"date":"2014-02-04","index":463,"close":6.74,"high":6.9,"low":6.51,"open":6.68,"volume":264900},{"timestamp":1391610600,"date":"2014-02-05","index":464,"close":6.6,"high":6.8,"low":6.5,"open":6.71,"volume":161400},{"timestamp":1391697000,"date":"2014-02-06","index":465,"close":6.6,"high":6.74,"low":6.51,"open":6.6,"volume":119200},{"timestamp":1391783400,"date":"2014-02-07","index":466,"close":6.69,"high":6.77,"low":6.47,"open":6.77,"volume":180200},{"timestamp":1392042600,"date":"2014-02-10","index":467,"close":7.03,"high":7.08,"low":6.68,"open":6.72,"volume":208900},{"timestamp":1392129000,"date":"2014-02-11","index":468,"close":7,"high":7.16,"low":6.82,"open":7.07,"volume":206900},{"timestamp":1392215400,"date":"2014-02-12","index":469,"close":6.86,"high":7.14,"low":6.73,"open":6.98,"volume":162300},{"timestamp":1392301800,"date":"2014-02-13","index":470,"close":7.3,"high":7.33,"low":6.76,"open":6.81,"volume":213300},{"timestamp":1392388200,"date":"2014-02-14","index":471,"close":7.3,"high":7.39,"low":7.09,"open":7.21,"volume":149500},{"timestamp":1392733800,"date":"2014-02-18","index":472,"close":7.58,"high":7.74,"low":7.21,"open":7.28,"volume":315100}],"post":[{"timestamp":1392820200,"date":"2014-02-19","index":473,"close":8.07,"high":8.1,"low":7.5,"open":7.7,"volume":616300},{"timestamp":1392906600,"date":"2014-02-20","index":474,"close":7.91,"high":8.01,"low":7.65,"open":7.81,"volume":433300},{"timestamp":1392993000,"date":"2014-02-21","index":475,"close":7.37,"high":8,"low":7.33,"open":7.98,"volume":461800},{"timestamp":1393252200,"date":"2014-02-24","index":476,"close":7.63,"high":7.7,"low":7.37,"open":7.4,"volume":260800},{"timestamp":1393338600,"date":"2014-02-25","index":477,"close":7.89,"high":7.93,"low":7.5,"open":7.65,"volume":250100},{"timestamp":1393425000,"date":"2014-02-26","index":478,"close":8.21,"high":8.34,"low":7.9,"open":7.9,"volume":786500},{"timestamp":1393511400,"date":"2014-02-27","index":479,"close":8.25,"high":8.29,"low":8.06,"open":8.15,"volume":385400},{"timestamp":1393597800,"date":"2014-02-28","index":480,"close":8.07,"high":8.24,"low":7.87,"open":8.16,"volume":338000},{"timestamp":1393857000,"date":"2014-03-03","index":481,"close":8.02,"high":8.15,"low":7.76,"open":7.9,"volume":243500},{"timestamp":1393943400,"date":"2014-03-04","index":482,"close":8.48,"high":8.49,"low":7.94,"open":8.18,"volume":640100},{"timestamp":1394029800,"date":"2014-03-05","index":483,"close":8.64,"high":8.75,"low":8.38,"open":8.43,"volume":480700}]},{"date":"2013-11-05","estimated":-0.09,"reported":-0.09,"pre":[{"timestamp":1382448600,"date":"2013-10-22","index":392,"close":9,"high":9.37,"low":8.76,"open":9.16,"volume":558700},{"timestamp":1382535000,"date":"2013-10-23","index":393,"close":8.74,"high":8.98,"low":8.7,"open":8.96,"volume":269000},{"timestamp":1382621400,"date":"2013-10-24","index":394,"close":8.73,"high":8.99,"low":8.71,"open":8.8,"volume":160600},{"timestamp":1382707800,"date":"2013-10-25","index":395,"close":7.9,"high":8.77,"low":7.9,"open":8.77,"volume":426700},{"timestamp":1382967000,"date":"2013-10-28","index":396,"close":7.86,"high":8.24,"low":7.6,"open":8.11,"volume":386100},{"timestamp":1383053400,"date":"2013-10-29","index":397,"close":7.88,"high":8.2,"low":7.81,"open":7.93,"volume":192200},{"timestamp":1383139800,"date":"2013-10-30","index":398,"close":7.67,"high":8.78,"low":7.63,"open":8.24,"volume":320200},{"timestamp":1383226200,"date":"2013-10-31","index":399,"close":7.55,"high":7.99,"low":7.53,"open":7.76,"volume":290500},{"timestamp":1383312600,"date":"2013-11-01","index":400,"close":7.61,"high":7.97,"low":7.6,"open":7.82,"volume":414500},{"timestamp":1383575400,"date":"2013-11-04","index":401,"close":7.93,"high":8.23,"low":7.7,"open":7.84,"volume":919300},{"timestamp":1383661800,"date":"2013-11-05","index":402,"close":8.25,"high":8.35,"low":8.01,"open":8.09,"volume":585400}],"post":[{"timestamp":1383748200,"date":"2013-11-06","index":403,"close":8,"high":8.23,"low":7.72,"open":7.72,"volume":369200},{"timestamp":1383834600,"date":"2013-11-07","index":404,"close":7.68,"high":8.12,"low":7.63,"open":8.02,"volume":226800},{"timestamp":1383921000,"date":"2013-11-08","index":405,"close":7.84,"high":7.96,"low":7.62,"open":7.82,"volume":135600},{"timestamp":1384180200,"date":"2013-11-11","index":406,"close":8.16,"high":8.26,"low":7.78,"open":7.79,"volume":226200},{"timestamp":1384266600,"date":"2013-11-12","index":407,"close":8.22,"high":8.28,"low":7.75,"open":8.07,"volume":318400},{"timestamp":1384353000,"date":"2013-11-13","index":408,"close":7.95,"high":8.19,"low":7.92,"open":8.1,"volume":308200},{"timestamp":1384439400,"date":"2013-11-14","index":409,"close":7.84,"high":8.14,"low":7.75,"open":7.99,"volume":275500},{"timestamp":1384525800,"date":"2013-11-15","index":410,"close":7.77,"high":7.95,"low":7.7,"open":7.72,"volume":194100},{"timestamp":1384785000,"date":"2013-11-18","index":411,"close":7.68,"high":7.9,"low":7.52,"open":7.77,"volume":350300},{"timestamp":1384871400,"date":"2013-11-19","index":412,"close":7.11,"high":7.9,"low":7.06,"open":7.67,"volume":455800},{"timestamp":1384957800,"date":"2013-11-20","index":413,"close":6.8,"high":7.29,"low":6.67,"open":7.26,"volume":386000}]},{"date":"2013-08-06","estimated":-0.13,"reported":-0.12,"pre":[{"timestamp":1374586200,"date":"2013-07-23","index":328,"close":7.24,"high":7.52,"low":7.04,"open":7.15,"volume":363900},{"timestamp":1374672600,"date":"2013-07-24","index":329,"close":6.4,"high":7.34,"low":6.15,"open":7.25,"volume":853500},{"timestamp":1374759000,"date":"2013-07-25","index":330,"close":6.71,"high":6.87,"low":6.45,"open":6.62,"volume":315800},{"timestamp":1374845400,"date":"2013-07-26","index":331,"close":6.6,"high":6.73,"low":6.52,"open":6.63,"volume":172700},{"timestamp":1375104600,"date":"2013-07-29","index":332,"close":6.3,"high":6.89,"low":6.28,"open":6.7,"volume":294000},{"timestamp":1375191000,"date":"2013-07-30","index":333,"close":6.31,"high":6.4,"low":6.19,"open":6.37,"volume":249100},{"timestamp":1375277400,"date":"2013-07-31","index":334,"close":6.35,"high":6.48,"low":6.3,"open":6.35,"volume":239500},{"timestamp":1375363800,"date":"2013-08-01","index":335,"close":6.25,"high":6.58,"low":6.22,"open":6.43,"volume":205900},{"timestamp":1375450200,"date":"2013-08-02","index":336,"close":6.28,"high":6.28,"low":6.19,"open":6.22,"volume":205900},{"timestamp":1375709400,"date":"2013-08-05","index":337,"close":6.6,"high":6.85,"low":6.36,"open":6.44,"volume":510300},{"timestamp":1375795800,"date":"2013-08-06","index":338,"close":6.06,"high":6.68,"low":6.03,"open":6.58,"volume":465600}],"post":[{"timestamp":1375882200,"date":"2013-08-07","index":339,"close":6,"high":6.09,"low":5.5,"open":5.7,"volume":1259800},{"timestamp":1375968600,"date":"2013-08-08","index":340,"close":6.05,"high":6.21,"low":5.9,"open":6.17,"volume":401000},{"timestamp":1376055000,"date":"2013-08-09","index":341,"close":6.07,"high":6.1,"low":5.97,"open":6.08,"volume":137500},{"timestamp":1376314200,"date":"2013-08-12","index":342,"close":6.47,"high":6.49,"low":6.1,"open":6.12,"volume":269600},{"timestamp":1376400600,"date":"2013-08-13","index":343,"close":6.5,"high":6.75,"low":6.46,"open":6.55,"volume":222000},{"timestamp":1376487000,"date":"2013-08-14","index":344,"close":7.11,"high":7.16,"low":6.39,"open":6.49,"volume":410300},{"timestamp":1376573400,"date":"2013-08-15","index":345,"close":6.85,"high":7.1,"low":6.72,"open":6.93,"volume":285700},{"timestamp":1376659800,"date":"2013-08-16","index":346,"close":6.5,"high":7.06,"low":6.38,"open":6.78,"volume":344400},{"timestamp":1376919000,"date":"2013-08-19","index":347,"close":6.49,"high":6.55,"low":6.31,"open":6.5,"volume":340200},{"timestamp":1377005400,"date":"2013-08-20","index":348,"close":6.41,"high":6.56,"low":6.34,"open":6.55,"volume":114400},{"timestamp":1377091800,"date":"2013-08-21","index":349,"close":6.36,"high":6.58,"low":6.29,"open":6.38,"volume":162100}]},{"date":"2013-05-07","estimated":-0.23,"reported":-0.21,"pre":[{"timestamp":1366723800,"date":"2013-04-23","index":265,"close":5.97,"high":6.1,"low":5.75,"open":5.89,"volume":163300},{"timestamp":1366810200,"date":"2013-04-24","index":266,"close":6.2,"high":6.28,"low":5.9,"open":5.97,"volume":234300},{"timestamp":1366896600,"date":"2013-04-25","index":267,"close":6.7,"high":6.77,"low":6.04,"open":6.24,"volume":459900},{"timestamp":1366983000,"date":"2013-04-26","index":268,"close":7.25,"high":7.4,"low":6.7,"open":6.7,"volume":526400},{"timestamp":1367242200,"date":"2013-04-29","index":269,"close":7.11,"high":7.58,"low":7,"open":7.32,"volume":386700},{"timestamp":1367328600,"date":"2013-04-30","index":270,"close":7.04,"high":7.21,"low":6.56,"open":7.19,"volume":346000},{"timestamp":1367415000,"date":"2013-05-01","index":271,"close":6.95,"high":7.01,"low":6.56,"open":6.92,"volume":263300},{"timestamp":1367501400,"date":"2013-05-02","index":272,"close":7.5,"high":7.55,"low":6.98,"open":7,"volume":249800},{"timestamp":1367587800,"date":"2013-05-03","index":273,"close":7.74,"high":7.9,"low":7.38,"open":7.59,"volume":339500},{"timestamp":1367847000,"date":"2013-05-06","index":274,"close":7.85,"high":8,"low":7.73,"open":7.76,"volume":276100},{"timestamp":1367933400,"date":"2013-05-07","index":275,"close":7.63,"high":7.95,"low":7.52,"open":7.9,"volume":254300}],"post":[{"timestamp":1368019800,"date":"2013-05-08","index":276,"close":7.44,"high":7.95,"low":7.15,"open":7.91,"volume":348600},{"timestamp":1368106200,"date":"2013-05-09","index":277,"close":7.89,"high":7.95,"low":7.29,"open":7.45,"volume":298400},{"timestamp":1368192600,"date":"2013-05-10","index":278,"close":7.92,"high":8.07,"low":7.63,"open":7.95,"volume":350400},{"timestamp":1368451800,"date":"2013-05-13","index":279,"close":8.91,"high":9,"low":7.68,"open":8,"volume":403700},{"timestamp":1368538200,"date":"2013-05-14","index":280,"close":9.66,"high":10,"low":8.72,"open":9,"volume":570500},{"timestamp":1368624600,"date":"2013-05-15","index":281,"close":9.4,"high":9.65,"low":9.21,"open":9.65,"volume":540000},{"timestamp":1368711000,"date":"2013-05-16","index":282,"close":8.94,"high":9.27,"low":8.55,"open":9.27,"volume":430900},{"timestamp":1368797400,"date":"2013-05-17","index":283,"close":9.05,"high":9.25,"low":8.86,"open":9.05,"volume":344100},{"timestamp":1369056600,"date":"2013-05-20","index":284,"close":9.1,"high":9.4,"low":8.9,"open":9.09,"volume":462800},{"timestamp":1369143000,"date":"2013-05-21","index":285,"close":8.99,"high":9.74,"low":8.95,"open":9.36,"volume":299900},{"timestamp":1369229400,"date":"2013-05-22","index":286,"close":8.43,"high":9.1,"low":8.15,"open":9,"volume":344000}]},{"date":"2013-02-26","estimated":-0.19,"reported":-0.12,"pre":[{"timestamp":1360593000,"date":"2013-02-11","index":216,"close":4.27,"high":4.32,"low":4.14,"open":4.24,"volume":173300},{"timestamp":1360679400,"date":"2013-02-12","index":217,"close":4.48,"high":4.5,"low":4.17,"open":4.25,"volume":239200},{"timestamp":1360765800,"date":"2013-02-13","index":218,"close":4.33,"high":4.61,"low":4.31,"open":4.45,"volume":159200},{"timestamp":1360852200,"date":"2013-02-14","index":219,"close":5.1,"high":5.22,"low":4.28,"open":4.33,"volume":487800},{"timestamp":1360938600,"date":"2013-02-15","index":220,"close":5.03,"high":5.15,"low":4.9,"open":5.1,"volume":267600},{"timestamp":1361284200,"date":"2013-02-19","index":221,"close":5.21,"high":5.48,"low":4.97,"open":5.1,"volume":607900},{"timestamp":1361370600,"date":"2013-02-20","index":222,"close":4.99,"high":5.38,"low":4.92,"open":5.16,"volume":206900},{"timestamp":1361457000,"date":"2013-02-21","index":223,"close":5.24,"high":5.26,"low":4.82,"open":4.96,"volume":302500},{"timestamp":1361543400,"date":"2013-02-22","index":224,"close":5.24,"high":5.37,"low":5.01,"open":5.29,"volume":276900},{"timestamp":1361802600,"date":"2013-02-25","index":225,"close":4.84,"high":5.36,"low":4.82,"open":5.36,"volume":330200},{"timestamp":1361889000,"date":"2013-02-26","index":226,"close":5.05,"high":5.25,"low":4.5,"open":4.81,"volume":458200}],"post":[{"timestamp":1361975400,"date":"2013-02-27","index":227,"close":4.63,"high":5,"low":4.51,"open":5,"volume":265400},{"timestamp":1362061800,"date":"2013-02-28","index":228,"close":4.93,"high":4.96,"low":4.5,"open":4.64,"volume":263000},{"timestamp":1362148200,"date":"2013-03-01","index":229,"close":4.75,"high":5.07,"low":4.62,"open":5.03,"volume":281700},{"timestamp":1362407400,"date":"2013-03-04","index":230,"close":4.67,"high":4.92,"low":4.56,"open":4.75,"volume":236400},{"timestamp":1362493800,"date":"2013-03-05","index":231,"close":4.88,"high":4.95,"low":4.66,"open":4.66,"volume":234100},{"timestamp":1362580200,"date":"2013-03-06","index":232,"close":4.92,"high":5.17,"low":4.84,"open":4.88,"volume":316100},{"timestamp":1362666600,"date":"2013-03-07","index":233,"close":4.76,"high":5.05,"low":4.74,"open":4.9,"volume":171200},{"timestamp":1362753000,"date":"2013-03-08","index":234,"close":5.24,"high":5.32,"low":4.73,"open":4.77,"volume":270400},{"timestamp":1363008600,"date":"2013-03-11","index":235,"close":5.2,"high":5.25,"low":4.86,"open":5.06,"volume":222700},{"timestamp":1363095000,"date":"2013-03-12","index":236,"close":5.88,"high":6.3,"low":5.11,"open":5.18,"volume":716300},{"timestamp":1363181400,"date":"2013-03-13","index":237,"close":5.5,"high":6.25,"low":5.4,"open":5.9,"volume":361100}]},{"date":"2012-11-07","estimated":-0.2,"reported":-0.18,"pre":[{"timestamp":1350912600,"date":"2012-10-22","index":142,"close":3.51,"high":3.7,"low":3.49,"open":3.7,"volume":54700},{"timestamp":1350999000,"date":"2012-10-23","index":143,"close":3.42,"high":3.48,"low":3.3,"open":3.48,"volume":55300},{"timestamp":1351085400,"date":"2012-10-24","index":144,"close":3.49,"high":3.59,"low":3.37,"open":3.46,"volume":19100},{"timestamp":1351171800,"date":"2012-10-25","index":145,"close":3.64,"high":3.69,"low":3.53,"open":3.55,"volume":42000},{"timestamp":1351258200,"date":"2012-10-26","index":146,"close":3.51,"high":3.64,"low":3.5,"open":3.63,"volume":33000},{"timestamp":1351690200,"date":"2012-10-31","index":147,"close":3.67,"high":3.77,"low":3.46,"open":3.57,"volume":77900},{"timestamp":1351776600,"date":"2012-11-01","index":148,"close":3.5,"high":3.79,"low":3.41,"open":3.74,"volume":104700},{"timestamp":1351863000,"date":"2012-11-02","index":149,"close":3.33,"high":3.64,"low":3.31,"open":3.64,"volume":47700},{"timestamp":1352125800,"date":"2012-11-05","index":150,"close":3.43,"high":3.51,"low":3.26,"open":3.27,"volume":81100},{"timestamp":1352212200,"date":"2012-11-06","index":151,"close":3.52,"high":3.75,"low":3.3,"open":3.6,"volume":129900},{"timestamp":1352298600,"date":"2012-11-07","index":152,"close":3.28,"high":3.57,"low":3.2,"open":3.57,"volume":115400}],"post":[{"timestamp":1352385000,"date":"2012-11-08","index":153,"close":2.45,"high":3.72,"low":2.37,"open":3.32,"volume":576900},{"timestamp":1352471400,"date":"2012-11-09","index":154,"close":2.65,"high":2.8,"low":2.49,"open":2.63,"volume":502900},{"timestamp":1352730600,"date":"2012-11-12","index":155,"close":2.42,"high":2.7,"low":2.37,"open":2.7,"volume":157400},{"timestamp":1352817000,"date":"2012-11-13","index":156,"close":2.21,"high":2.43,"low":2.1,"open":2.43,"volume":352000},{"timestamp":1352903400,"date":"2012-11-14","index":157,"close":2.11,"high":2.86,"low":2.06,"open":2.86,"volume":273100},{"timestamp":1352989800,"date":"2012-11-15","index":158,"close":2,"high":2.27,"low":1.94,"open":2.11,"volume":284100},{"timestamp":1353076200,"date":"2012-11-16","index":159,"close":1.99,"high":2.2,"low":1.92,"open":2.02,"volume":233700},{"timestamp":1353335400,"date":"2012-11-19","index":160,"close":2.22,"high":2.26,"low":2.02,"open":2.04,"volume":215800},{"timestamp":1353421800,"date":"2012-11-20","index":161,"close":2.59,"high":2.65,"low":2.25,"open":2.31,"volume":256100},{"timestamp":1353508200,"date":"2012-11-21","index":162,"close":2.73,"high":2.83,"low":2.43,"open":2.62,"volume":194700},{"timestamp":1353681000,"date":"2012-11-23","index":163,"close":2.58,"high":2.78,"low":2.55,"open":2.78,"volume":56400}]},{"date":"2012-08-07","estimated":-0.32,"reported":-0.19,"pre":[{"timestamp":1343136600,"date":"2012-07-24","index":79,"close":5.83,"high":6.25,"low":5.76,"open":6.23,"volume":74100},{"timestamp":1343223000,"date":"2012-07-25","index":80,"close":5.76,"high":6.01,"low":5.65,"open":5.87,"volume":63400},{"timestamp":1343309400,"date":"2012-07-26","index":81,"close":5.87,"high":5.92,"low":5.64,"open":5.81,"volume":96900},{"timestamp":1343395800,"date":"2012-07-27","index":82,"close":5.84,"high":5.93,"low":5.77,"open":5.93,"volume":21300},{"timestamp":1343655000,"date":"2012-07-30","index":83,"close":5.9,"high":6.23,"low":5.76,"open":5.89,"volume":72100},{"timestamp":1343741400,"date":"2012-07-31","index":84,"close":5.81,"high":5.91,"low":5.63,"open":5.91,"volume":66000},{"timestamp":1343827800,"date":"2012-08-01","index":85,"close":5.64,"high":6.12,"low":5.63,"open":5.87,"volume":30400},{"timestamp":1343914200,"date":"2012-08-02","index":86,"close":5.78,"high":5.89,"low":5.61,"open":5.63,"volume":23900},{"timestamp":1344000600,"date":"2012-08-03","index":87,"close":6.03,"high":6.06,"low":5.65,"open":5.89,"volume":26900},{"timestamp":1344259800,"date":"2012-08-06","index":88,"close":6.33,"high":6.33,"low":5.99,"open":6.02,"volume":28900},{"timestamp":1344346200,"date":"2012-08-07","index":89,"close":6.67,"high":6.89,"low":6.22,"open":6.25,"volume":194500}],"post":[{"timestamp":1344432600,"date":"2012-08-08","index":90,"close":5.07,"high":6.59,"low":4.81,"open":6.59,"volume":633000},{"timestamp":1344519000,"date":"2012-08-09","index":91,"close":5.56,"high":5.75,"low":5.19,"open":5.43,"volume":211200},{"timestamp":1344605400,"date":"2012-08-10","index":92,"close":5.63,"high":5.86,"low":5.55,"open":5.58,"volume":90800},{"timestamp":1344864600,"date":"2012-08-13","index":93,"close":5.07,"high":5.72,"low":5.01,"open":5.65,"volume":145000},{"timestamp":1344951000,"date":"2012-08-14","index":94,"close":5.17,"high":5.32,"low":5.06,"open":5.07,"volume":128700},{"timestamp":1345037400,"date":"2012-08-15","index":95,"close":5.04,"high":5.21,"low":4.66,"open":5.17,"volume":153500},{"timestamp":1345123800,"date":"2012-08-16","index":96,"close":5.06,"high":5.18,"low":5,"open":5.04,"volume":35100},{"timestamp":1345210200,"date":"2012-08-17","index":97,"close":5.26,"high":5.33,"low":5.07,"open":5.1,"volume":96500},{"timestamp":1345469400,"date":"2012-08-20","index":98,"close":5.23,"high":5.32,"low":5.03,"open":5.32,"volume":39000},{"timestamp":1345555800,"date":"2012-08-21","index":99,"close":5.14,"high":5.36,"low":5,"open":5.25,"volume":95700},{"timestamp":1345642200,"date":"2012-08-22","index":100,"close":5,"high":5.13,"low":4.99,"open":5.05,"volume":69500}]}] +[{"date":"2025-10-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-04","estimated":0.73,"reported":null,"pre":[],"post":[]},{"date":"2024-10-22","estimated":0.77,"reported":0.65,"pre":[{"timestamp":1728394200,"date":"2024-10-08","index":3150,"close":104.17,"high":105.7,"low":103.35,"open":104.58,"volume":1810500},{"timestamp":1728480600,"date":"2024-10-09","index":3151,"close":105.32,"high":105.92,"low":103.11,"open":104.28,"volume":1936700},{"timestamp":1728567000,"date":"2024-10-10","index":3152,"close":99.19,"high":103.99,"low":98.7,"open":103.33,"volume":4390300},{"timestamp":1728653400,"date":"2024-10-11","index":3153,"close":100.97,"high":102.73,"low":98.36,"open":98.55,"volume":2705400},{"timestamp":1728912600,"date":"2024-10-14","index":3154,"close":101.47,"high":102,"low":99.87,"open":101,"volume":2054800},{"timestamp":1728999000,"date":"2024-10-15","index":3155,"close":92.04,"high":99.5,"low":90.92,"open":98.89,"volume":7599800},{"timestamp":1729085400,"date":"2024-10-16","index":3156,"close":93.13,"high":93.41,"low":90.77,"open":91.61,"volume":3442700},{"timestamp":1729171800,"date":"2024-10-17","index":3157,"close":91.57,"high":93.57,"low":90.96,"open":93.2,"volume":2510000},{"timestamp":1729258200,"date":"2024-10-18","index":3158,"close":91.64,"high":92.53,"low":90.83,"open":92.25,"volume":2818000},{"timestamp":1729517400,"date":"2024-10-21","index":3159,"close":90.42,"high":91.9,"low":88.91,"open":90.91,"volume":3349600},{"timestamp":1729603800,"date":"2024-10-22","index":3160,"close":92.23,"high":92.62,"low":89.78,"open":91,"volume":7103000}],"post":[{"timestamp":1729690200,"date":"2024-10-23","index":3161,"close":78.47,"high":81.27,"low":76.68,"open":76.85,"volume":19782800},{"timestamp":1729776600,"date":"2024-10-24","index":3162,"close":81.1,"high":83.06,"low":79.04,"open":79.6,"volume":6487800},{"timestamp":1729863000,"date":"2024-10-25","index":3163,"close":83.83,"high":84.3,"low":79.55,"open":81.41,"volume":4428600},{"timestamp":1730122200,"date":"2024-10-28","index":3164,"close":84.68,"high":86.63,"low":83.55,"open":84.06,"volume":4354600},{"timestamp":1730208600,"date":"2024-10-29","index":3165,"close":83.07,"high":84.71,"low":82.04,"open":84,"volume":3713800},{"timestamp":1730295000,"date":"2024-10-30","index":3166,"close":82.47,"high":84.3,"low":80.92,"open":81.69,"volume":2713500},{"timestamp":1730404801,"date":"2024-10-31","index":3167,"close":83.04,"high":84,"low":81.54,"open":82.74,"volume":2764191},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-23","estimated":0.48,"reported":0.43,"pre":[{"timestamp":1720531800,"date":"2024-07-09","index":3086,"close":103.59,"high":104.76,"low":100.04,"open":101.69,"volume":3301600},{"timestamp":1720618200,"date":"2024-07-10","index":3087,"close":106.75,"high":107.28,"low":102.55,"open":104.81,"volume":2976000},{"timestamp":1720704600,"date":"2024-07-11","index":3088,"close":111.68,"high":115.29,"low":108.75,"open":111.64,"volume":6112400},{"timestamp":1720791000,"date":"2024-07-12","index":3089,"close":119.34,"high":119.71,"low":113.3,"open":113.51,"volume":5640600},{"timestamp":1721050200,"date":"2024-07-15","index":3090,"close":113.06,"high":115.87,"low":110.35,"open":114.66,"volume":5350700},{"timestamp":1721136600,"date":"2024-07-16","index":3091,"close":116.17,"high":116.4,"low":111.12,"open":114.61,"volume":3620600},{"timestamp":1721223000,"date":"2024-07-17","index":3092,"close":111.15,"high":115.2,"low":108.62,"open":112.64,"volume":4367000},{"timestamp":1721309400,"date":"2024-07-18","index":3093,"close":107.95,"high":115.23,"low":105.58,"open":113.62,"volume":4928200},{"timestamp":1721395800,"date":"2024-07-19","index":3094,"close":105.46,"high":108.69,"low":105.32,"open":107.74,"volume":3238600},{"timestamp":1721655000,"date":"2024-07-22","index":3095,"close":104.74,"high":109.29,"low":102.3,"open":109.14,"volume":4204200},{"timestamp":1721741400,"date":"2024-07-23","index":3096,"close":103.64,"high":105.66,"low":102.88,"open":102.9,"volume":4449800}],"post":[{"timestamp":1721827800,"date":"2024-07-24","index":3097,"close":116.91,"high":120.18,"low":107.56,"open":109.26,"volume":14753800},{"timestamp":1721914200,"date":"2024-07-25","index":3098,"close":117.52,"high":121.01,"low":115.48,"open":116.06,"volume":5068100},{"timestamp":1722000600,"date":"2024-07-26","index":3099,"close":119.34,"high":122.95,"low":117.24,"open":120.29,"volume":3589500},{"timestamp":1722259800,"date":"2024-07-29","index":3100,"close":113.72,"high":120.99,"low":112.9,"open":119.08,"volume":4496000},{"timestamp":1722346200,"date":"2024-07-30","index":3101,"close":109.37,"high":114.22,"low":109.23,"open":114.22,"volume":3595000},{"timestamp":1722432600,"date":"2024-07-31","index":3102,"close":115.11,"high":118.59,"low":110.07,"open":111.37,"volume":3621500},{"timestamp":1722519000,"date":"2024-08-01","index":3103,"close":109.68,"high":118.28,"low":109.04,"open":115.77,"volume":3263400},{"timestamp":1722605400,"date":"2024-08-02","index":3104,"close":105.19,"high":108.47,"low":103.31,"open":105.07,"volume":2869100},{"timestamp":1722864600,"date":"2024-08-05","index":3105,"close":103.39,"high":108.46,"low":96.78,"open":99.91,"volume":3883000},{"timestamp":1722951000,"date":"2024-08-06","index":3106,"close":101.53,"high":104.86,"low":100.8,"open":102.64,"volume":2772400},{"timestamp":1723037400,"date":"2024-08-07","index":3107,"close":103.42,"high":108.88,"low":103.21,"open":107.04,"volume":3295000}]},{"date":"2024-04-23","estimated":0.39,"reported":0.35,"pre":[{"timestamp":1712669400,"date":"2024-04-09","index":3024,"close":121.98,"high":122.03,"low":115.33,"open":115.33,"volume":3448300},{"timestamp":1712755800,"date":"2024-04-10","index":3025,"close":119.6,"high":120.03,"low":113,"open":116.16,"volume":5005500},{"timestamp":1712842200,"date":"2024-04-11","index":3026,"close":121.7,"high":124.8,"low":117.69,"open":122.2,"volume":3180000},{"timestamp":1712928600,"date":"2024-04-12","index":3027,"close":117.02,"high":123.43,"low":116.34,"open":121.7,"volume":2911700},{"timestamp":1713187800,"date":"2024-04-15","index":3028,"close":112.47,"high":117.51,"low":111.8,"open":116.52,"volume":2784300},{"timestamp":1713274200,"date":"2024-04-16","index":3029,"close":110.47,"high":112.28,"low":108.71,"open":111.82,"volume":2932700},{"timestamp":1713360600,"date":"2024-04-17","index":3030,"close":112.05,"high":114.38,"low":108.56,"open":111.8,"volume":3624400},{"timestamp":1713447000,"date":"2024-04-18","index":3031,"close":109.17,"high":113.25,"low":106.82,"open":111,"volume":3174800},{"timestamp":1713533400,"date":"2024-04-19","index":3032,"close":106.48,"high":109.85,"low":105.96,"open":109.36,"volume":3449500},{"timestamp":1713792600,"date":"2024-04-22","index":3033,"close":110.51,"high":110.9,"low":105.61,"open":107.22,"volume":3557800},{"timestamp":1713879000,"date":"2024-04-23","index":3034,"close":113.48,"high":116.1,"low":109.65,"open":109.93,"volume":6413600}],"post":[{"timestamp":1713965400,"date":"2024-04-24","index":3035,"close":107.17,"high":118.24,"low":105.93,"open":112.6,"volume":10885700},{"timestamp":1714051800,"date":"2024-04-25","index":3036,"close":107.83,"high":108.55,"low":98.4,"open":105.57,"volume":7493500},{"timestamp":1714138200,"date":"2024-04-26","index":3037,"close":111.93,"high":115.47,"low":109.55,"open":111.36,"volume":5827300},{"timestamp":1714397400,"date":"2024-04-29","index":3038,"close":113.85,"high":115.75,"low":111.13,"open":113.64,"volume":3117900},{"timestamp":1714483800,"date":"2024-04-30","index":3039,"close":108.76,"high":111.95,"low":108.69,"open":111.25,"volume":2768300},{"timestamp":1714570200,"date":"2024-05-01","index":3040,"close":105.16,"high":110.95,"low":105.06,"open":109.05,"volume":4364100},{"timestamp":1714656600,"date":"2024-05-02","index":3041,"close":106.06,"high":107.81,"low":102.34,"open":107.37,"volume":4241700},{"timestamp":1714743000,"date":"2024-05-03","index":3042,"close":114.2,"high":117.26,"low":110.52,"open":110.52,"volume":6067200},{"timestamp":1715002200,"date":"2024-05-06","index":3043,"close":115.08,"high":117.5,"low":114,"open":114.28,"volume":2758300},{"timestamp":1715088600,"date":"2024-05-07","index":3044,"close":114.93,"high":118.8,"low":113.4,"open":115.86,"volume":2557500},{"timestamp":1715175000,"date":"2024-05-08","index":3045,"close":112.36,"high":115.45,"low":111.51,"open":112.04,"volume":2822100}]},{"date":"2024-02-06","estimated":0.55,"reported":0.54,"pre":[{"timestamp":1706020200,"date":"2024-01-23","index":2971,"close":111.3,"high":115.16,"low":108.52,"open":113.25,"volume":4962900},{"timestamp":1706106600,"date":"2024-01-24","index":2972,"close":108.07,"high":114.64,"low":108.05,"open":114.38,"volume":3906200},{"timestamp":1706193000,"date":"2024-01-25","index":2973,"close":106.83,"high":110.1,"low":103.72,"open":109.18,"volume":3888000},{"timestamp":1706279400,"date":"2024-01-26","index":2974,"close":105.37,"high":109.45,"low":104.97,"open":107.7,"volume":2581900},{"timestamp":1706538600,"date":"2024-01-29","index":2975,"close":109.17,"high":109.44,"low":103.44,"open":105.23,"volume":3232200},{"timestamp":1706625000,"date":"2024-01-30","index":2976,"close":106.35,"high":110.96,"low":106.26,"open":107.74,"volume":3030500},{"timestamp":1706711400,"date":"2024-01-31","index":2977,"close":104.13,"high":111.93,"low":104.05,"open":105.46,"volume":5027800},{"timestamp":1706797800,"date":"2024-02-01","index":2978,"close":105.44,"high":109.91,"low":102.76,"open":106.59,"volume":3998800},{"timestamp":1706884200,"date":"2024-02-02","index":2979,"close":101.76,"high":102.97,"low":98.88,"open":102.97,"volume":4306600},{"timestamp":1707143400,"date":"2024-02-05","index":2980,"close":97.8,"high":99.05,"low":93.52,"open":98.81,"volume":6693000},{"timestamp":1707229800,"date":"2024-02-06","index":2981,"close":100.51,"high":101.1,"low":95.6,"open":97.15,"volume":7429100}],"post":[{"timestamp":1707316200,"date":"2024-02-07","index":2982,"close":117.51,"high":124.1,"low":114.7,"open":119.54,"volume":16861300},{"timestamp":1707402600,"date":"2024-02-08","index":2983,"close":116.88,"high":120.98,"low":114.34,"open":117.85,"volume":7157500},{"timestamp":1707489000,"date":"2024-02-09","index":2984,"close":122.47,"high":124.55,"low":117.3,"open":117.85,"volume":5449100},{"timestamp":1707748200,"date":"2024-02-12","index":2985,"close":128.9,"high":132.88,"low":122.8,"open":123.5,"volume":6861900},{"timestamp":1707834600,"date":"2024-02-13","index":2986,"close":123.56,"high":125.45,"low":119.2,"open":119.93,"volume":6110400},{"timestamp":1707921000,"date":"2024-02-14","index":2987,"close":131.62,"high":131.79,"low":124.4,"open":126.61,"volume":4056500},{"timestamp":1708007400,"date":"2024-02-15","index":2988,"close":136.39,"high":138.21,"low":133.28,"open":135.39,"volume":5227200},{"timestamp":1708093800,"date":"2024-02-16","index":2989,"close":131.87,"high":137.5,"low":131.79,"open":134.49,"volume":3218900},{"timestamp":1708439400,"date":"2024-02-20","index":2990,"close":127.55,"high":131.8,"low":125.71,"open":129.6,"volume":4047500},{"timestamp":1708525800,"date":"2024-02-21","index":2991,"close":126.24,"high":126.61,"low":120.54,"open":122.43,"volume":4157400},{"timestamp":1708612200,"date":"2024-02-22","index":2992,"close":123.44,"high":128.48,"low":122.73,"open":128.15,"volume":4007400}]},{"date":"2023-10-26","estimated":1.01,"reported":1.02,"pre":[{"timestamp":1697117400,"date":"2023-10-12","index":2902,"close":124.58,"high":127.81,"low":122.85,"open":127.46,"volume":3260100},{"timestamp":1697203800,"date":"2023-10-13","index":2903,"close":123.81,"high":125.8,"low":121.88,"open":123.87,"volume":2802300},{"timestamp":1697463000,"date":"2023-10-16","index":2904,"close":127.11,"high":128.23,"low":121.01,"open":121.3,"volume":3111100},{"timestamp":1697549400,"date":"2023-10-17","index":2905,"close":129.24,"high":132.16,"low":124.52,"open":125.24,"volume":3755200},{"timestamp":1697635800,"date":"2023-10-18","index":2906,"close":123.84,"high":128.18,"low":122.89,"open":128,"volume":3434300},{"timestamp":1697722200,"date":"2023-10-19","index":2907,"close":115.9,"high":122.67,"low":115.56,"open":121.76,"volume":6508400},{"timestamp":1697808600,"date":"2023-10-20","index":2908,"close":98.89,"high":103.98,"low":97.27,"open":99.56,"volume":14466700},{"timestamp":1698067800,"date":"2023-10-23","index":2909,"close":96.29,"high":100.17,"low":95.62,"open":98,"volume":6271000},{"timestamp":1698154200,"date":"2023-10-24","index":2910,"close":94.84,"high":97.45,"low":94.24,"open":96.34,"volume":5093400},{"timestamp":1698240600,"date":"2023-10-25","index":2911,"close":94.35,"high":95.35,"low":90.6,"open":94.05,"volume":5181600},{"timestamp":1698327000,"date":"2023-10-26","index":2912,"close":96.18,"high":99.33,"low":93.04,"open":94.61,"volume":7766600}],"post":[{"timestamp":1698413400,"date":"2023-10-27","index":2913,"close":82.09,"high":84.85,"low":79.55,"open":82.19,"volume":19391300},{"timestamp":1698672600,"date":"2023-10-30","index":2914,"close":78.66,"high":84.56,"low":76.06,"open":82.1,"volume":10784900},{"timestamp":1698759000,"date":"2023-10-31","index":2915,"close":79.58,"high":80.79,"low":78.19,"open":79.19,"volume":5808600},{"timestamp":1698845400,"date":"2023-11-01","index":2916,"close":76.73,"high":79.59,"low":74.7,"open":79.21,"volume":8043100},{"timestamp":1698931800,"date":"2023-11-02","index":2917,"close":78.92,"high":82.44,"low":76.17,"open":76.89,"volume":8325900},{"timestamp":1699018200,"date":"2023-11-03","index":2918,"close":80.81,"high":83.54,"low":79,"open":81.61,"volume":6102600},{"timestamp":1699281000,"date":"2023-11-06","index":2919,"close":78.18,"high":82.22,"low":76.25,"open":81.45,"volume":4802100},{"timestamp":1699367400,"date":"2023-11-07","index":2920,"close":78.83,"high":79.29,"low":76.52,"open":78.08,"volume":3913900},{"timestamp":1699453800,"date":"2023-11-08","index":2921,"close":76.9,"high":79.23,"low":76.8,"open":78.83,"volume":3850000},{"timestamp":1699540200,"date":"2023-11-09","index":2922,"close":75.56,"high":78.85,"low":75.36,"open":77.47,"volume":3962800},{"timestamp":1699626600,"date":"2023-11-10","index":2923,"close":77.98,"high":78.02,"low":73.49,"open":75.02,"volume":3826600}]},{"date":"2023-07-27","estimated":1.25,"reported":1.47,"pre":[{"timestamp":1689255000,"date":"2023-07-13","index":2838,"close":182.64,"high":186.36,"low":181.03,"open":186,"volume":3124100},{"timestamp":1689341400,"date":"2023-07-14","index":2839,"close":177.94,"high":183.57,"low":176.9,"open":183.29,"volume":3391900},{"timestamp":1689600600,"date":"2023-07-17","index":2840,"close":189.67,"high":191.31,"low":175.5,"open":178.11,"volume":4687300},{"timestamp":1689687000,"date":"2023-07-18","index":2841,"close":184.05,"high":192.22,"low":183.03,"open":189.67,"volume":4484800},{"timestamp":1689773400,"date":"2023-07-19","index":2842,"close":185.49,"high":189.5,"low":184.29,"open":186,"volume":2985600},{"timestamp":1689859800,"date":"2023-07-20","index":2843,"close":175.92,"high":180.54,"low":175.65,"open":178.62,"volume":4808900},{"timestamp":1689946200,"date":"2023-07-21","index":2844,"close":177.48,"high":179.71,"low":174.83,"open":178,"volume":4533000},{"timestamp":1690205400,"date":"2023-07-24","index":2845,"close":177.81,"high":179.87,"low":175.03,"open":178.98,"volume":2658500},{"timestamp":1690291800,"date":"2023-07-25","index":2846,"close":179.47,"high":182.26,"low":178.01,"open":178.47,"volume":2901000},{"timestamp":1690378200,"date":"2023-07-26","index":2847,"close":173.36,"high":176,"low":168.33,"open":170,"volume":5607500},{"timestamp":1690464600,"date":"2023-07-27","index":2848,"close":166.8,"high":175.59,"low":166.25,"open":175.15,"volume":8267000}],"post":[{"timestamp":1690551000,"date":"2023-07-28","index":2849,"close":154.33,"high":154.91,"low":145.67,"open":150,"volume":15657500},{"timestamp":1690810200,"date":"2023-07-31","index":2850,"close":151.83,"high":156.67,"low":150.35,"open":154.25,"volume":5486300},{"timestamp":1690896600,"date":"2023-08-01","index":2851,"close":150.32,"high":153.56,"low":149.92,"open":150.45,"volume":3959000},{"timestamp":1690983000,"date":"2023-08-02","index":2852,"close":140.69,"high":145.5,"low":139.89,"open":145,"volume":7200600},{"timestamp":1691069400,"date":"2023-08-03","index":2853,"close":140.36,"high":144.25,"low":139.28,"open":140,"volume":3798900},{"timestamp":1691155800,"date":"2023-08-04","index":2854,"close":140,"high":144.4,"low":138.96,"open":140.76,"volume":4037500},{"timestamp":1691415000,"date":"2023-08-07","index":2855,"close":135.45,"high":140.12,"low":132.48,"open":140,"volume":5600400},{"timestamp":1691501400,"date":"2023-08-08","index":2856,"close":135.77,"high":135.95,"low":133.12,"open":133.78,"volume":2995300},{"timestamp":1691587800,"date":"2023-08-09","index":2857,"close":138.46,"high":139.49,"low":134.77,"open":136.63,"volume":3218700},{"timestamp":1691674200,"date":"2023-08-10","index":2858,"close":136.46,"high":141.19,"low":135.69,"open":139.08,"volume":2999200},{"timestamp":1691760600,"date":"2023-08-11","index":2859,"close":135.2,"high":136.06,"low":133.3,"open":134.4,"volume":2228200}]},{"date":"2023-04-25","estimated":1.21,"reported":1.37,"pre":[{"timestamp":1681219800,"date":"2023-04-11","index":2774,"close":196.88,"high":199.04,"low":193.12,"open":195.9,"volume":1638900},{"timestamp":1681306200,"date":"2023-04-12","index":2775,"close":196.03,"high":201.26,"low":195.81,"open":199.9,"volume":1991400},{"timestamp":1681392600,"date":"2023-04-13","index":2776,"close":209.69,"high":211.59,"low":198.52,"open":200.01,"volume":4395700},{"timestamp":1681479000,"date":"2023-04-14","index":2777,"close":208.9,"high":214.65,"low":204.6,"open":209.77,"volume":2996400},{"timestamp":1681738200,"date":"2023-04-17","index":2778,"close":224.92,"high":229.24,"low":214.78,"open":215,"volume":7481800},{"timestamp":1681824600,"date":"2023-04-18","index":2779,"close":227.87,"high":231.42,"low":222.23,"open":225.43,"volume":3599200},{"timestamp":1681911000,"date":"2023-04-19","index":2780,"close":224.27,"high":228.5,"low":222.28,"open":225.06,"volume":2234300},{"timestamp":1681997400,"date":"2023-04-20","index":2781,"close":224.79,"high":226.26,"low":219.3,"open":220.5,"volume":2516400},{"timestamp":1682083800,"date":"2023-04-21","index":2782,"close":223.61,"high":226.77,"low":219.9,"open":223.75,"volume":2661300},{"timestamp":1682343000,"date":"2023-04-24","index":2783,"close":224.6,"high":225.32,"low":214.53,"open":223.61,"volume":3468900},{"timestamp":1682429400,"date":"2023-04-25","index":2784,"close":220.6,"high":228.36,"low":220.27,"open":222.41,"volume":4423300}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":2785,"close":163.83,"high":183.31,"low":160.61,"open":178.63,"volume":25345200},{"timestamp":1682602200,"date":"2023-04-27","index":2786,"close":164.18,"high":169.12,"low":162.37,"open":166.53,"volume":8898200},{"timestamp":1682688600,"date":"2023-04-28","index":2787,"close":164.2,"high":164.3,"low":156.31,"open":163.32,"volume":7878600},{"timestamp":1682947800,"date":"2023-05-01","index":2788,"close":160.59,"high":166.64,"low":159.7,"open":164,"volume":5245200},{"timestamp":1683034200,"date":"2023-05-02","index":2789,"close":152.88,"high":158.88,"low":152.15,"open":158.73,"volume":5177300},{"timestamp":1683120600,"date":"2023-05-03","index":2790,"close":155.42,"high":158.63,"low":152.63,"open":153.41,"volume":4434200},{"timestamp":1683207000,"date":"2023-05-04","index":2791,"close":155.42,"high":159.88,"low":154.63,"open":158.87,"volume":4198800},{"timestamp":1683293400,"date":"2023-05-05","index":2792,"close":159.65,"high":160.7,"low":154.82,"open":157.59,"volume":3401100},{"timestamp":1683552600,"date":"2023-05-08","index":2793,"close":163.29,"high":164.56,"low":158.45,"open":161.7,"volume":2784200},{"timestamp":1683639000,"date":"2023-05-09","index":2794,"close":157.83,"high":161.74,"low":156.31,"open":161.01,"volume":3613700},{"timestamp":1683725400,"date":"2023-05-10","index":2795,"close":161.42,"high":162.03,"low":157.59,"open":158.98,"volume":2957800}]},{"date":"2023-02-07","estimated":1.25,"reported":1.51,"pre":[{"timestamp":1674570600,"date":"2023-01-24","index":2721,"close":219.47,"high":223.95,"low":215.28,"open":222.5,"volume":5967600},{"timestamp":1674657000,"date":"2023-01-25","index":2722,"close":210.32,"high":211.71,"low":201.68,"open":207.17,"volume":6627900},{"timestamp":1674743400,"date":"2023-01-26","index":2723,"close":208.02,"high":214.49,"low":203.61,"open":213.9,"volume":3510100},{"timestamp":1674829800,"date":"2023-01-27","index":2724,"close":210.09,"high":213.59,"low":204.67,"open":206.65,"volume":3731400},{"timestamp":1675089000,"date":"2023-01-30","index":2725,"close":212.22,"high":217.99,"low":206.25,"open":208.43,"volume":4017900},{"timestamp":1675175400,"date":"2023-01-31","index":2726,"close":221.38,"high":221.58,"low":212.15,"open":212.17,"volume":4161900},{"timestamp":1675261800,"date":"2023-02-01","index":2727,"close":227.14,"high":229.64,"low":216.91,"open":221.26,"volume":4137600},{"timestamp":1675348200,"date":"2023-02-02","index":2728,"close":227.7,"high":235.9,"low":222.2,"open":232.7,"volume":4405200},{"timestamp":1675434600,"date":"2023-02-03","index":2729,"close":222.93,"high":227.9,"low":219.43,"open":220,"volume":2506100},{"timestamp":1675693800,"date":"2023-02-06","index":2730,"close":222.99,"high":231.68,"low":220.57,"open":224.13,"volume":3758700},{"timestamp":1675780200,"date":"2023-02-07","index":2731,"close":228.46,"high":230.11,"low":219.56,"open":225.88,"volume":6312300}],"post":[{"timestamp":1675866600,"date":"2023-02-08","index":2732,"close":218.87,"high":247,"low":214.79,"open":246.9,"volume":14098000},{"timestamp":1675953000,"date":"2023-02-09","index":2733,"close":209.6,"high":222.49,"low":202.76,"open":221.71,"volume":9220400},{"timestamp":1676039400,"date":"2023-02-10","index":2734,"close":212.07,"high":220.29,"low":206.86,"open":208.91,"volume":6710900},{"timestamp":1676298600,"date":"2023-02-13","index":2735,"close":212.57,"high":217.07,"low":208.5,"open":212.88,"volume":3597000},{"timestamp":1676385000,"date":"2023-02-14","index":2736,"close":208.35,"high":211.39,"low":199.03,"open":208,"volume":6190900},{"timestamp":1676471400,"date":"2023-02-15","index":2737,"close":217.87,"high":218.62,"low":207.17,"open":208.88,"volume":4543500},{"timestamp":1676557800,"date":"2023-02-16","index":2738,"close":202.8,"high":217.12,"low":202.67,"open":212.5,"volume":4941000},{"timestamp":1676644200,"date":"2023-02-17","index":2739,"close":204.99,"high":206.58,"low":202.04,"open":202.65,"volume":4082800},{"timestamp":1676989800,"date":"2023-02-21","index":2740,"close":201.65,"high":207,"low":200.5,"open":203.69,"volume":3275600},{"timestamp":1677076200,"date":"2023-02-22","index":2741,"close":203.57,"high":205,"low":198.5,"open":202.47,"volume":2399700},{"timestamp":1677162600,"date":"2023-02-23","index":2742,"close":204.71,"high":208.82,"low":198.13,"open":207,"volume":2971800}]},{"date":"2022-10-25","estimated":1.08,"reported":1.25,"pre":[{"timestamp":1665495000,"date":"2022-10-11","index":2650,"close":255.8,"high":259.39,"low":247.86,"open":254.02,"volume":3814300},{"timestamp":1665581400,"date":"2022-10-12","index":2651,"close":248.13,"high":259.4,"low":246.92,"open":256.91,"volume":3461400},{"timestamp":1665667800,"date":"2022-10-13","index":2652,"close":248.7,"high":250.91,"low":234.58,"open":237.11,"volume":3648600},{"timestamp":1665754200,"date":"2022-10-14","index":2653,"close":237.87,"high":254.21,"low":237.26,"open":249,"volume":2894100},{"timestamp":1666013400,"date":"2022-10-17","index":2654,"close":242.29,"high":250.24,"low":238.88,"open":244.9,"volume":2918200},{"timestamp":1666099800,"date":"2022-10-18","index":2655,"close":251.42,"high":254,"low":245.26,"open":250.63,"volume":3102400},{"timestamp":1666186200,"date":"2022-10-19","index":2656,"close":243.19,"high":247.6,"low":238.86,"open":247.5,"volume":3166100},{"timestamp":1666272600,"date":"2022-10-20","index":2657,"close":244.29,"high":247.68,"low":234,"open":242.49,"volume":3449200},{"timestamp":1666359000,"date":"2022-10-21","index":2658,"close":252,"high":254.19,"low":237.57,"open":243.2,"volume":4687900},{"timestamp":1666618200,"date":"2022-10-24","index":2659,"close":253.3,"high":253.98,"low":243.01,"open":253.1,"volume":3322100},{"timestamp":1666704600,"date":"2022-10-25","index":2660,"close":265.59,"high":268.89,"low":256.22,"open":256.57,"volume":4893700}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":2661,"close":291.87,"high":303.97,"low":279.01,"open":290.92,"volume":9581400},{"timestamp":1666877400,"date":"2022-10-27","index":2662,"close":306.08,"high":312.77,"low":292.62,"open":295.56,"volume":5505300},{"timestamp":1666963800,"date":"2022-10-28","index":2663,"close":305.25,"high":309.56,"low":296.6,"open":308.82,"volume":4078900},{"timestamp":1667223000,"date":"2022-10-31","index":2664,"close":307,"high":308.28,"low":296.86,"open":301.11,"volume":2653800},{"timestamp":1667309400,"date":"2022-11-01","index":2665,"close":299.48,"high":316.87,"low":299.12,"open":314.55,"volume":3016500},{"timestamp":1667395800,"date":"2022-11-02","index":2666,"close":289.5,"high":306.78,"low":289.31,"open":300,"volume":3531900},{"timestamp":1667482200,"date":"2022-11-03","index":2667,"close":296.11,"high":302.35,"low":286.13,"open":287.08,"volume":2531600},{"timestamp":1667568600,"date":"2022-11-04","index":2668,"close":282.44,"high":305.3,"low":271.7,"open":303.99,"volume":4117100},{"timestamp":1667831400,"date":"2022-11-07","index":2669,"close":268.83,"high":283.38,"low":262.6,"open":282.31,"volume":3796200},{"timestamp":1667917800,"date":"2022-11-08","index":2670,"close":280.07,"high":282.71,"low":271.1,"open":274.6,"volume":2758800},{"timestamp":1668004200,"date":"2022-11-09","index":2671,"close":284.75,"high":295.9,"low":278.07,"open":278.89,"volume":3326300}]},{"date":"2022-07-26","estimated":0.84,"reported":1.07,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":2586,"close":189.47,"high":208.74,"low":187.85,"open":206.4,"volume":3494900},{"timestamp":1657719000,"date":"2022-07-13","index":2587,"close":192.63,"high":197.85,"low":182.28,"open":185.01,"volume":2599800},{"timestamp":1657805400,"date":"2022-07-14","index":2588,"close":196.92,"high":197.45,"low":185.2,"open":191.72,"volume":1882700},{"timestamp":1657891800,"date":"2022-07-15","index":2589,"close":194.91,"high":195.18,"low":175,"open":190,"volume":6620200},{"timestamp":1658151000,"date":"2022-07-18","index":2590,"close":206.43,"high":213.66,"low":199.61,"open":199.61,"volume":3490600},{"timestamp":1658237400,"date":"2022-07-19","index":2591,"close":213.34,"high":213.66,"low":203.59,"open":208.64,"volume":3147000},{"timestamp":1658323800,"date":"2022-07-20","index":2592,"close":218.83,"high":221.35,"low":211.73,"open":212.84,"volume":2813600},{"timestamp":1658410200,"date":"2022-07-21","index":2593,"close":219.78,"high":219.91,"low":212.2,"open":218.71,"volume":1935600},{"timestamp":1658496600,"date":"2022-07-22","index":2594,"close":211.54,"high":225.6,"low":211.11,"open":220.45,"volume":2532100},{"timestamp":1658755800,"date":"2022-07-25","index":2595,"close":218.55,"high":219.38,"low":207.16,"open":213.49,"volume":2734300},{"timestamp":1658842200,"date":"2022-07-26","index":2596,"close":216.1,"high":219.79,"low":213.29,"open":216.08,"volume":3094700}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":2597,"close":254.77,"high":257.55,"low":229,"open":235.28,"volume":11773500},{"timestamp":1659015000,"date":"2022-07-28","index":2598,"close":274.18,"high":285,"low":263.5,"open":271.4,"volume":9418600},{"timestamp":1659101400,"date":"2022-07-29","index":2599,"close":284.18,"high":287.38,"low":267.5,"open":268,"volume":5299700},{"timestamp":1659360600,"date":"2022-08-01","index":2600,"close":280.89,"high":290.47,"low":277.32,"open":282.91,"volume":4427400},{"timestamp":1659447000,"date":"2022-08-02","index":2601,"close":292.26,"high":298.97,"low":273.3,"open":278.27,"volume":4410100},{"timestamp":1659533400,"date":"2022-08-03","index":2602,"close":290.25,"high":292.69,"low":275.23,"open":290.52,"volume":4582100},{"timestamp":1659619800,"date":"2022-08-04","index":2603,"close":295.82,"high":298.24,"low":284.78,"open":289.39,"volume":2959100},{"timestamp":1659706200,"date":"2022-08-05","index":2604,"close":300.91,"high":305.88,"low":289.1,"open":296.2,"volume":3669800},{"timestamp":1659965400,"date":"2022-08-08","index":2605,"close":287.74,"high":308.88,"low":283.61,"open":305.12,"volume":4285700},{"timestamp":1660051800,"date":"2022-08-09","index":2606,"close":290.82,"high":295.65,"low":280.35,"open":282.9,"volume":3428300},{"timestamp":1660138200,"date":"2022-08-10","index":2607,"close":303.25,"high":304.32,"low":287.49,"open":298.75,"volume":3148200}]},{"date":"2022-04-26","estimated":0.67,"reported":0.79,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":2524,"close":187.88,"high":194.32,"low":185.24,"open":191,"volume":2683400},{"timestamp":1649770200,"date":"2022-04-12","index":2525,"close":185.95,"high":194.89,"low":185.6,"open":192,"volume":1863600},{"timestamp":1649856600,"date":"2022-04-13","index":2526,"close":193.23,"high":193.75,"low":184.51,"open":187.47,"volume":1480300},{"timestamp":1649943000,"date":"2022-04-14","index":2527,"close":190.51,"high":197.29,"low":189.9,"open":192.12,"volume":1543200},{"timestamp":1650288600,"date":"2022-04-18","index":2528,"close":190.03,"high":192.73,"low":187.06,"open":190,"volume":1506900},{"timestamp":1650375000,"date":"2022-04-19","index":2529,"close":195.6,"high":195.96,"low":185.39,"open":190.32,"volume":1646600},{"timestamp":1650461400,"date":"2022-04-20","index":2530,"close":178.53,"high":197.85,"low":176.72,"open":197.27,"volume":2797600},{"timestamp":1650547800,"date":"2022-04-21","index":2531,"close":156.56,"high":181.97,"low":154.41,"open":181.97,"volume":5301500},{"timestamp":1650634200,"date":"2022-04-22","index":2532,"close":153.63,"high":161.47,"low":150.52,"open":156.91,"volume":3877600},{"timestamp":1650893400,"date":"2022-04-25","index":2533,"close":157.6,"high":158.26,"low":146.62,"open":151,"volume":2829000},{"timestamp":1650979800,"date":"2022-04-26","index":2534,"close":153.83,"high":158.76,"low":151.23,"open":154.68,"volume":3597100}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":2535,"close":165.71,"high":178.25,"low":161.6,"open":169.5,"volume":7930000},{"timestamp":1651152600,"date":"2022-04-28","index":2536,"close":164.47,"high":172.48,"low":156.42,"open":170.39,"volume":3332600},{"timestamp":1651239000,"date":"2022-04-29","index":2537,"close":161.4,"high":170.82,"low":160.13,"open":163.45,"volume":2422700},{"timestamp":1651498200,"date":"2022-05-02","index":2538,"close":168.33,"high":168.76,"low":158.18,"open":159.37,"volume":1927300},{"timestamp":1651584600,"date":"2022-05-03","index":2539,"close":174.53,"high":177.01,"low":166.01,"open":168.12,"volume":2208400},{"timestamp":1651671000,"date":"2022-05-04","index":2540,"close":191.94,"high":192.9,"low":174.28,"open":175.48,"volume":3644700},{"timestamp":1651757400,"date":"2022-05-05","index":2541,"close":181.14,"high":190.92,"low":177.82,"open":188.39,"volume":2194600},{"timestamp":1651843800,"date":"2022-05-06","index":2542,"close":165.89,"high":179.86,"low":164.72,"open":179.64,"volume":2543200},{"timestamp":1652103000,"date":"2022-05-09","index":2543,"close":150.51,"high":163.74,"low":146.62,"open":160.4,"volume":3022100},{"timestamp":1652189400,"date":"2022-05-10","index":2544,"close":151.65,"high":161.98,"low":144.32,"open":156.79,"volume":2777100},{"timestamp":1652275800,"date":"2022-05-11","index":2545,"close":137.55,"high":151.59,"low":136.49,"open":149.28,"volume":3171400}]},{"date":"2022-02-08","estimated":0.58,"reported":0.73,"pre":[{"timestamp":1643121000,"date":"2022-01-25","index":2471,"close":122.65,"high":127.46,"low":120.48,"open":123,"volume":2785800},{"timestamp":1643207400,"date":"2022-01-26","index":2472,"close":121.75,"high":130.67,"low":119.8,"open":126.67,"volume":4013900},{"timestamp":1643293800,"date":"2022-01-27","index":2473,"close":119.97,"high":125.78,"low":119.62,"open":125.2,"volume":2730800},{"timestamp":1643380200,"date":"2022-01-28","index":2474,"close":123.86,"high":124.28,"low":113.97,"open":120.32,"volume":3074600},{"timestamp":1643639400,"date":"2022-01-31","index":2475,"close":140.47,"high":140.75,"low":125,"open":125,"volume":3988900},{"timestamp":1643725800,"date":"2022-02-01","index":2476,"close":142.67,"high":143.35,"low":136.62,"open":141.19,"volume":2605200},{"timestamp":1643812200,"date":"2022-02-02","index":2477,"close":139.51,"high":145.26,"low":138.59,"open":144.9,"volume":2375000},{"timestamp":1643898600,"date":"2022-02-03","index":2478,"close":132.91,"high":139.02,"low":130.07,"open":134,"volume":2912500},{"timestamp":1643985000,"date":"2022-02-04","index":2479,"close":141.23,"high":143.42,"low":131.65,"open":133.72,"volume":2536900},{"timestamp":1644244200,"date":"2022-02-07","index":2480,"close":140.77,"high":146.74,"low":139.47,"open":140.52,"volume":3609400},{"timestamp":1644330600,"date":"2022-02-08","index":2481,"close":144.5,"high":145.67,"low":137.18,"open":139.2,"volume":4026400}],"post":[{"timestamp":1644417000,"date":"2022-02-09","index":2482,"close":161.89,"high":183.15,"low":154.6,"open":178.52,"volume":24860600},{"timestamp":1644503400,"date":"2022-02-10","index":2483,"close":154.64,"high":166.71,"low":153.27,"open":156.19,"volume":5356100},{"timestamp":1644589800,"date":"2022-02-11","index":2484,"close":145.69,"high":156.84,"low":143.78,"open":154.07,"volume":3384300},{"timestamp":1644849000,"date":"2022-02-14","index":2485,"close":143.93,"high":149.98,"low":142.38,"open":145.83,"volume":2439200},{"timestamp":1644935400,"date":"2022-02-15","index":2486,"close":154.29,"high":154.89,"low":147.57,"open":147.61,"volume":3053200},{"timestamp":1645021800,"date":"2022-02-16","index":2487,"close":154.03,"high":154.84,"low":146.8,"open":149.6,"volume":1972500},{"timestamp":1645108200,"date":"2022-02-17","index":2488,"close":148.37,"high":154.77,"low":147.82,"open":151.23,"volume":1675700},{"timestamp":1645194600,"date":"2022-02-18","index":2489,"close":140.35,"high":148.96,"low":139.28,"open":148.44,"volume":2610300},{"timestamp":1645540200,"date":"2022-02-22","index":2490,"close":133.03,"high":139.9,"low":131.3,"open":137.19,"volume":2587900},{"timestamp":1645626600,"date":"2022-02-23","index":2491,"close":126.56,"high":135.52,"low":126.12,"open":135,"volume":2107500},{"timestamp":1645713000,"date":"2022-02-24","index":2492,"close":147.35,"high":147.93,"low":118.57,"open":119,"volume":5034800}]},{"date":"2021-10-26","estimated":0.48,"reported":0.6,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":2399,"close":169.84,"high":172.1,"low":162.12,"open":162.12,"volume":2438500},{"timestamp":1634131800,"date":"2021-10-13","index":2400,"close":173.21,"high":175.91,"low":169.82,"open":171.93,"volume":2118300},{"timestamp":1634218200,"date":"2021-10-14","index":2401,"close":173.78,"high":176.63,"low":170.44,"open":175.6,"volume":1541300},{"timestamp":1634304600,"date":"2021-10-15","index":2402,"close":172.92,"high":175.96,"low":171.09,"open":174.59,"volume":2037800},{"timestamp":1634563800,"date":"2021-10-18","index":2403,"close":179.97,"high":181.12,"low":171.28,"open":171.39,"volume":1900500},{"timestamp":1634650200,"date":"2021-10-19","index":2404,"close":187.06,"high":190.87,"low":180.1,"open":181,"volume":2834400},{"timestamp":1634736600,"date":"2021-10-20","index":2405,"close":180.1,"high":187,"low":177.34,"open":186.23,"volume":2250100},{"timestamp":1634823000,"date":"2021-10-21","index":2406,"close":179.8,"high":184.78,"low":177.96,"open":179.47,"volume":2393700},{"timestamp":1634909400,"date":"2021-10-22","index":2407,"close":176.7,"high":181.47,"low":174.33,"open":181.47,"volume":1624100},{"timestamp":1635168600,"date":"2021-10-25","index":2408,"close":179.43,"high":181.24,"low":176.92,"open":178.68,"volume":1367500},{"timestamp":1635255000,"date":"2021-10-26","index":2409,"close":173.46,"high":183.38,"low":170.42,"open":181.62,"volume":2975000}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":2410,"close":216.22,"high":225.4,"low":204.04,"open":205.5,"volume":15168400},{"timestamp":1635427800,"date":"2021-10-28","index":2411,"close":224.46,"high":227.59,"low":210.67,"open":216.22,"volume":5733400},{"timestamp":1635514200,"date":"2021-10-29","index":2412,"close":231.63,"high":237,"low":225,"open":225,"volume":4171300},{"timestamp":1635773400,"date":"2021-11-01","index":2413,"close":239.53,"high":239.89,"low":232.12,"open":233.04,"volume":2631000},{"timestamp":1635859800,"date":"2021-11-02","index":2414,"close":237.61,"high":239.03,"low":228.53,"open":238.05,"volume":2762900},{"timestamp":1635946200,"date":"2021-11-03","index":2415,"close":236.58,"high":238.88,"low":231.07,"open":234.45,"volume":2158500},{"timestamp":1636032600,"date":"2021-11-04","index":2416,"close":242.6,"high":243.12,"low":232.67,"open":236.69,"volume":2162600},{"timestamp":1636119000,"date":"2021-11-05","index":2417,"close":237.9,"high":244.88,"low":234.26,"open":242.12,"volume":1835500},{"timestamp":1636381800,"date":"2021-11-08","index":2418,"close":241.62,"high":246.54,"low":239,"open":241.16,"volume":1242700},{"timestamp":1636468200,"date":"2021-11-09","index":2419,"close":239.39,"high":244.38,"low":232.56,"open":243.55,"volume":1214800},{"timestamp":1636554600,"date":"2021-11-10","index":2420,"close":231.48,"high":237.83,"low":227.6,"open":228.73,"volume":1422200}]},{"date":"2021-07-27","estimated":0.43,"reported":0.53,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":2335,"close":184.06,"high":188.95,"low":182.37,"open":185.45,"volume":1351500},{"timestamp":1626269400,"date":"2021-07-14","index":2336,"close":170.79,"high":185.92,"low":170.61,"open":185.05,"volume":2377100},{"timestamp":1626355800,"date":"2021-07-15","index":2337,"close":165.29,"high":174.31,"low":162.82,"open":171.99,"volume":3122700},{"timestamp":1626442200,"date":"2021-07-16","index":2338,"close":163.45,"high":168.3,"low":163.02,"open":167.54,"volume":1522800},{"timestamp":1626701400,"date":"2021-07-19","index":2339,"close":165.28,"high":165.86,"low":155.25,"open":158.11,"volume":1968300},{"timestamp":1626787800,"date":"2021-07-20","index":2340,"close":172.09,"high":173.52,"low":163.93,"open":167.53,"volume":1943000},{"timestamp":1626874200,"date":"2021-07-21","index":2341,"close":179.79,"high":180.9,"low":172.3,"open":173.55,"volume":1921600},{"timestamp":1626960600,"date":"2021-07-22","index":2342,"close":178.94,"high":181.92,"low":176.56,"open":179.75,"volume":1329600},{"timestamp":1627047000,"date":"2021-07-23","index":2343,"close":178.18,"high":178.9,"low":174.21,"open":178.9,"volume":1311600},{"timestamp":1627306200,"date":"2021-07-26","index":2344,"close":176.68,"high":180.92,"low":174.5,"open":177.44,"volume":1246400},{"timestamp":1627392600,"date":"2021-07-27","index":2345,"close":172.86,"high":176.85,"low":166.13,"open":175.52,"volume":2785800}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":2346,"close":181.42,"high":183,"low":163.35,"open":170.26,"volume":3610600},{"timestamp":1627565400,"date":"2021-07-29","index":2347,"close":182.06,"high":188.36,"low":179.4,"open":182.56,"volume":2035000},{"timestamp":1627651800,"date":"2021-07-30","index":2348,"close":189.6,"high":189.92,"low":177.22,"open":178.73,"volume":2351800},{"timestamp":1627911000,"date":"2021-08-02","index":2349,"close":183.11,"high":191,"low":182.35,"open":190.01,"volume":2230600},{"timestamp":1627997400,"date":"2021-08-03","index":2350,"close":192.62,"high":201.5,"low":187,"open":188.94,"volume":4428400},{"timestamp":1628083800,"date":"2021-08-04","index":2351,"close":193.93,"high":196.41,"low":191.34,"open":192.33,"volume":2027100},{"timestamp":1628170200,"date":"2021-08-05","index":2352,"close":183.45,"high":193.53,"low":182.99,"open":192.6,"volume":2134500},{"timestamp":1628256600,"date":"2021-08-06","index":2353,"close":179.74,"high":184.34,"low":177.5,"open":183.59,"volume":2039300},{"timestamp":1628515800,"date":"2021-08-09","index":2354,"close":185.56,"high":186.6,"low":178.8,"open":181.13,"volume":1515200},{"timestamp":1628602200,"date":"2021-08-10","index":2355,"close":184.09,"high":188.97,"low":183.32,"open":187.51,"volume":1398900},{"timestamp":1628688600,"date":"2021-08-11","index":2356,"close":182.29,"high":186.28,"low":177.06,"open":185.6,"volume":1495900}]},{"date":"2021-04-27","estimated":0.45,"reported":0.56,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":2272,"close":153.09,"high":153.53,"low":147.58,"open":150.93,"volume":1531700},{"timestamp":1618407000,"date":"2021-04-14","index":2273,"close":151.91,"high":157.1,"low":150.92,"open":152.48,"volume":1727000},{"timestamp":1618493400,"date":"2021-04-15","index":2274,"close":145.79,"high":155.65,"low":142.42,"open":155.55,"volume":2775300},{"timestamp":1618579800,"date":"2021-04-16","index":2275,"close":150.01,"high":151.06,"low":144.84,"open":144.87,"volume":2302900},{"timestamp":1618839000,"date":"2021-04-19","index":2276,"close":141.14,"high":153.6,"low":139.27,"open":146.93,"volume":2789400},{"timestamp":1618925400,"date":"2021-04-20","index":2277,"close":147,"high":147.75,"low":140.85,"open":141.85,"volume":2697500},{"timestamp":1619011800,"date":"2021-04-21","index":2278,"close":155.08,"high":155.36,"low":142.02,"open":144.08,"volume":2599600},{"timestamp":1619098200,"date":"2021-04-22","index":2279,"close":160.88,"high":167.23,"low":159.01,"open":160.18,"volume":3779700},{"timestamp":1619184600,"date":"2021-04-23","index":2280,"close":166.97,"high":168.26,"low":162,"open":163.46,"volume":2287500},{"timestamp":1619443800,"date":"2021-04-26","index":2281,"close":172.65,"high":174.09,"low":164.9,"open":167.35,"volume":2471200},{"timestamp":1619530200,"date":"2021-04-27","index":2282,"close":171.1,"high":175.74,"low":169.1,"open":173.27,"volume":2656600}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":2283,"close":146.91,"high":152.99,"low":144.55,"open":150.36,"volume":12961000},{"timestamp":1619703000,"date":"2021-04-29","index":2284,"close":143.4,"high":149.58,"low":140.08,"open":148.5,"volume":4947500},{"timestamp":1619789400,"date":"2021-04-30","index":2285,"close":139.25,"high":144.34,"low":139.11,"open":140.51,"volume":3451800},{"timestamp":1620048600,"date":"2021-05-03","index":2286,"close":136.41,"high":140.39,"low":134.73,"open":140.39,"volume":3706200},{"timestamp":1620135000,"date":"2021-05-04","index":2287,"close":127.83,"high":134.93,"low":124.16,"open":133.7,"volume":6601200},{"timestamp":1620221400,"date":"2021-05-05","index":2288,"close":126.88,"high":130.69,"low":124.96,"open":130.24,"volume":3440500},{"timestamp":1620307800,"date":"2021-05-06","index":2289,"close":121.94,"high":125.94,"low":117.66,"open":123.52,"volume":5159300},{"timestamp":1620394200,"date":"2021-05-07","index":2290,"close":122.96,"high":127.81,"low":121.35,"open":124.07,"volume":3432700},{"timestamp":1620653400,"date":"2021-05-10","index":2291,"close":118.12,"high":121.71,"low":116.92,"open":121.45,"volume":3220700},{"timestamp":1620739800,"date":"2021-05-11","index":2292,"close":121.42,"high":122.85,"low":108.88,"open":111.08,"volume":3884900},{"timestamp":1620826200,"date":"2021-05-12","index":2293,"close":117.17,"high":120.7,"low":115.96,"open":117.06,"volume":3920300}]},{"date":"2021-02-09","estimated":0.4,"reported":0.51,"pre":[{"timestamp":1611671400,"date":"2021-01-26","index":2219,"close":187.34,"high":209.62,"low":185.22,"open":206.21,"volume":4957400},{"timestamp":1611757800,"date":"2021-01-27","index":2220,"close":179.02,"high":191,"low":175.39,"open":180,"volume":4470700},{"timestamp":1611844200,"date":"2021-01-28","index":2221,"close":193.74,"high":195.7,"low":177,"open":182.85,"volume":3472200},{"timestamp":1611930600,"date":"2021-01-29","index":2222,"close":182.35,"high":194.95,"low":177.67,"open":191.5,"volume":2750800},{"timestamp":1612189800,"date":"2021-02-01","index":2223,"close":186.34,"high":188.36,"low":177.35,"open":185.3,"volume":2494300},{"timestamp":1612276200,"date":"2021-02-02","index":2224,"close":192.63,"high":194.31,"low":186.66,"open":189.84,"volume":2178200},{"timestamp":1612362600,"date":"2021-02-03","index":2225,"close":196.34,"high":197.93,"low":190,"open":196.18,"volume":1693800},{"timestamp":1612449000,"date":"2021-02-04","index":2226,"close":195.63,"high":197.24,"low":191.58,"open":194.6,"volume":1531300},{"timestamp":1612535400,"date":"2021-02-05","index":2227,"close":193.2,"high":196.99,"low":190.5,"open":196.98,"volume":1755300},{"timestamp":1612794600,"date":"2021-02-08","index":2228,"close":197.87,"high":203.38,"low":193.6,"open":194.63,"volume":2114200},{"timestamp":1612881000,"date":"2021-02-09","index":2229,"close":200.1,"high":202.92,"low":195.7,"open":197.76,"volume":2894600}],"post":[{"timestamp":1612967400,"date":"2021-02-10","index":2230,"close":202.07,"high":229.04,"low":200.6,"open":214,"volume":6482800},{"timestamp":1613053800,"date":"2021-02-11","index":2231,"close":199.08,"high":209.42,"low":197.26,"open":205.55,"volume":2999100},{"timestamp":1613140200,"date":"2021-02-12","index":2232,"close":206.51,"high":208.95,"low":193.66,"open":196,"volume":2446200},{"timestamp":1613485800,"date":"2021-02-16","index":2233,"close":193.5,"high":208.41,"low":192.81,"open":208.07,"volume":2866700},{"timestamp":1613572200,"date":"2021-02-17","index":2234,"close":189.34,"high":191.5,"low":181.52,"open":190.02,"volume":3650000},{"timestamp":1613658600,"date":"2021-02-18","index":2235,"close":180.84,"high":184,"low":175.51,"open":182.5,"volume":3633800},{"timestamp":1613745000,"date":"2021-02-19","index":2236,"close":189.74,"high":194.94,"low":184,"open":185.02,"volume":2486200},{"timestamp":1614004200,"date":"2021-02-22","index":2237,"close":167.86,"high":183.07,"low":166.12,"open":182.81,"volume":4845800},{"timestamp":1614090600,"date":"2021-02-23","index":2238,"close":170.89,"high":171.25,"low":148,"open":159.34,"volume":5325700},{"timestamp":1614177000,"date":"2021-02-24","index":2239,"close":180.87,"high":183.25,"low":163.1,"open":170.66,"volume":4021000},{"timestamp":1614263400,"date":"2021-02-25","index":2240,"close":167.37,"high":181,"low":166.1,"open":179.41,"volume":5927400}]},{"date":"2020-10-27","estimated":0.24,"reported":0.3,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":2148,"close":106.65,"high":107.44,"low":102.75,"open":103.11,"volume":2872300},{"timestamp":1602682200,"date":"2020-10-14","index":2149,"close":108.97,"high":111.1,"low":107.06,"open":108.43,"volume":3036700},{"timestamp":1602768600,"date":"2020-10-15","index":2150,"close":110.71,"high":111.59,"low":105.2,"open":107.25,"volume":2383400},{"timestamp":1602855000,"date":"2020-10-16","index":2151,"close":110.84,"high":114.3,"low":108.76,"open":112.75,"volume":3850400},{"timestamp":1603114200,"date":"2020-10-19","index":2152,"close":114.69,"high":118.05,"low":110.83,"open":111.49,"volume":3303900},{"timestamp":1603200600,"date":"2020-10-20","index":2153,"close":116.14,"high":118.05,"low":112.33,"open":114.88,"volume":2895200},{"timestamp":1603287000,"date":"2020-10-21","index":2154,"close":101.53,"high":118.94,"low":100.4,"open":116.9,"volume":5484400},{"timestamp":1603373400,"date":"2020-10-22","index":2155,"close":103.46,"high":104.02,"low":92.14,"open":102.26,"volume":7404300},{"timestamp":1603459800,"date":"2020-10-23","index":2156,"close":103.33,"high":109.22,"low":100.7,"open":106.35,"volume":3367100},{"timestamp":1603719000,"date":"2020-10-26","index":2157,"close":103.67,"high":104.29,"low":97.5,"open":98.56,"volume":2958400},{"timestamp":1603805400,"date":"2020-10-27","index":2158,"close":98.63,"high":104.43,"low":97.31,"open":103.37,"volume":3572400}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":2159,"close":102.81,"high":105.87,"low":95.76,"open":97.29,"volume":5804700},{"timestamp":1603978200,"date":"2020-10-29","index":2160,"close":102.51,"high":105.53,"low":100.87,"open":103.29,"volume":1968600},{"timestamp":1604064600,"date":"2020-10-30","index":2161,"close":98.09,"high":102.12,"low":93.53,"open":100.99,"volume":3046800},{"timestamp":1604327400,"date":"2020-11-02","index":2162,"close":103.83,"high":106.04,"low":99,"open":99.01,"volume":3316500},{"timestamp":1604413800,"date":"2020-11-03","index":2163,"close":104.75,"high":107.38,"low":100.24,"open":100.56,"volume":3503400},{"timestamp":1604500200,"date":"2020-11-04","index":2164,"close":106.19,"high":106.36,"low":93.49,"open":99.33,"volume":5388600},{"timestamp":1604586600,"date":"2020-11-05","index":2165,"close":120.26,"high":123.29,"low":110.99,"open":111,"volume":4929100},{"timestamp":1604673000,"date":"2020-11-06","index":2166,"close":122.53,"high":125.64,"low":118.66,"open":123.69,"volume":3382100},{"timestamp":1604932200,"date":"2020-11-09","index":2167,"close":117.08,"high":129.61,"low":116.74,"open":129.54,"volume":3378900},{"timestamp":1605018600,"date":"2020-11-10","index":2168,"close":109.39,"high":117.59,"low":108.05,"open":117.27,"volume":3169900},{"timestamp":1605105000,"date":"2020-11-11","index":2169,"close":120.43,"high":121.48,"low":113.99,"open":113.99,"volume":2935900}]},{"date":"2020-08-04","estimated":0.14,"reported":0.17,"pre":[{"timestamp":1595338200,"date":"2020-07-21","index":2089,"close":61.1,"high":64.7,"low":59.68,"open":64.06,"volume":4300300},{"timestamp":1595424600,"date":"2020-07-22","index":2090,"close":62.08,"high":63.49,"low":60.96,"open":61.19,"volume":2719500},{"timestamp":1595511000,"date":"2020-07-23","index":2091,"close":61.67,"high":65.43,"low":60.3,"open":62.46,"volume":3993900},{"timestamp":1595597400,"date":"2020-07-24","index":2092,"close":59.65,"high":60.5,"low":56.28,"open":60.38,"volume":3511200},{"timestamp":1595856600,"date":"2020-07-27","index":2093,"close":62.22,"high":62.93,"low":60.35,"open":61.01,"volume":3498100},{"timestamp":1595943000,"date":"2020-07-28","index":2094,"close":57.23,"high":61.84,"low":57.05,"open":61.84,"volume":3648500},{"timestamp":1596029400,"date":"2020-07-29","index":2095,"close":59.12,"high":60.36,"low":57.71,"open":58.02,"volume":3079800},{"timestamp":1596115800,"date":"2020-07-30","index":2096,"close":59.14,"high":59.25,"low":57.6,"open":58.14,"volume":1399100},{"timestamp":1596202200,"date":"2020-07-31","index":2097,"close":60.36,"high":60.4,"low":58.59,"open":59.72,"volume":2454400},{"timestamp":1596461400,"date":"2020-08-03","index":2098,"close":61.21,"high":61.93,"low":59.12,"open":60.89,"volume":3000200},{"timestamp":1596547800,"date":"2020-08-04","index":2099,"close":68.95,"high":70.15,"low":64.4,"open":64.83,"volume":9014900}],"post":[{"timestamp":1596634200,"date":"2020-08-05","index":2100,"close":74.99,"high":75.98,"low":67.6,"open":68.99,"volume":8597000},{"timestamp":1596720600,"date":"2020-08-06","index":2101,"close":71.37,"high":76.75,"low":71.1,"open":75.3,"volume":5019900},{"timestamp":1596807000,"date":"2020-08-07","index":2102,"close":72.84,"high":75.83,"low":71.11,"open":72.3,"volume":3723200},{"timestamp":1597066200,"date":"2020-08-10","index":2103,"close":71.84,"high":74.39,"low":70.35,"open":72.8,"volume":5581300},{"timestamp":1597152600,"date":"2020-08-11","index":2104,"close":67.3,"high":71.81,"low":67.06,"open":71.74,"volume":3495200},{"timestamp":1597239000,"date":"2020-08-12","index":2105,"close":71.19,"high":71.78,"low":67.57,"open":68.68,"volume":2644500},{"timestamp":1597325400,"date":"2020-08-13","index":2106,"close":74.88,"high":76.49,"low":70.26,"open":70.91,"volume":3322100},{"timestamp":1597411800,"date":"2020-08-14","index":2107,"close":73.16,"high":76.69,"low":72.81,"open":75.62,"volume":2367000},{"timestamp":1597671000,"date":"2020-08-17","index":2108,"close":75.06,"high":76.39,"low":73.73,"open":74.34,"volume":2016400},{"timestamp":1597757400,"date":"2020-08-18","index":2109,"close":75.16,"high":77.73,"low":72.53,"open":75.24,"volume":2052600},{"timestamp":1597843800,"date":"2020-08-19","index":2110,"close":75.49,"high":77.3,"low":74.99,"open":75.1,"volume":1935900}]},{"date":"2020-05-05","estimated":0.32,"reported":0.38,"pre":[{"timestamp":1587475800,"date":"2020-04-21","index":2026,"close":35.51,"high":38.89,"low":34.34,"open":38.01,"volume":6950500},{"timestamp":1587562200,"date":"2020-04-22","index":2027,"close":38.24,"high":38.65,"low":37,"open":37.38,"volume":2794800},{"timestamp":1587648600,"date":"2020-04-23","index":2028,"close":39.48,"high":40.7,"low":38.23,"open":38.44,"volume":3512900},{"timestamp":1587735000,"date":"2020-04-24","index":2029,"close":37.73,"high":40,"low":37.08,"open":39.41,"volume":3768400},{"timestamp":1587994200,"date":"2020-04-27","index":2030,"close":37.21,"high":38.52,"low":36.91,"open":38.21,"volume":5050800},{"timestamp":1588080600,"date":"2020-04-28","index":2031,"close":43,"high":44.42,"low":38.91,"open":39.73,"volume":11042300},{"timestamp":1588167000,"date":"2020-04-29","index":2032,"close":48.99,"high":49.28,"low":44.08,"open":44.53,"volume":9245100},{"timestamp":1588253400,"date":"2020-04-30","index":2033,"close":46.83,"high":48.76,"low":45.54,"open":47.51,"volume":18043400},{"timestamp":1588339800,"date":"2020-05-01","index":2034,"close":43.25,"high":46.48,"low":41.76,"open":45.13,"volume":6139700},{"timestamp":1588599000,"date":"2020-05-04","index":2035,"close":43.98,"high":44.15,"low":41.57,"open":41.75,"volume":3294500},{"timestamp":1588685400,"date":"2020-05-05","index":2036,"close":44.37,"high":46.5,"low":43.79,"open":46.33,"volume":5430100}],"post":[{"timestamp":1588771800,"date":"2020-05-06","index":2037,"close":52.68,"high":53.53,"low":46.5,"open":47,"volume":11216000},{"timestamp":1588858200,"date":"2020-05-07","index":2038,"close":54.49,"high":55.88,"low":50.56,"open":52.56,"volume":8119600},{"timestamp":1588944600,"date":"2020-05-08","index":2039,"close":57.28,"high":57.84,"low":54.37,"open":55.74,"volume":4513700},{"timestamp":1589203800,"date":"2020-05-11","index":2040,"close":59.58,"high":59.98,"low":55.85,"open":56.67,"volume":4851300},{"timestamp":1589290200,"date":"2020-05-12","index":2041,"close":59.27,"high":63.8,"low":59.1,"open":60.43,"volume":7032000},{"timestamp":1589376600,"date":"2020-05-13","index":2042,"close":57.47,"high":62.05,"low":54.61,"open":58.77,"volume":7477800},{"timestamp":1589463000,"date":"2020-05-14","index":2043,"close":56.98,"high":57.8,"low":54.25,"open":55.15,"volume":4913900},{"timestamp":1589549400,"date":"2020-05-15","index":2044,"close":58.38,"high":58.48,"low":55.36,"open":56.49,"volume":4691500},{"timestamp":1589808600,"date":"2020-05-18","index":2045,"close":64.42,"high":64.5,"low":60.58,"open":61,"volume":6479800},{"timestamp":1589895000,"date":"2020-05-19","index":2046,"close":67.04,"high":70.36,"low":64.8,"open":64.8,"volume":6944600},{"timestamp":1589981400,"date":"2020-05-20","index":2047,"close":64.17,"high":69.4,"low":62.34,"open":69.25,"volume":8025500}]},{"date":"2020-02-18","estimated":0.33,"reported":0.39,"pre":[{"timestamp":1580740200,"date":"2020-02-03","index":1972,"close":32.92,"high":33.23,"low":31.58,"open":31.69,"volume":5511300},{"timestamp":1580826600,"date":"2020-02-04","index":1973,"close":36.9,"high":36.94,"low":33.23,"open":33.8,"volume":9833900},{"timestamp":1580913000,"date":"2020-02-05","index":1974,"close":36.91,"high":38.01,"low":35.3,"open":37.68,"volume":6721800},{"timestamp":1580999400,"date":"2020-02-06","index":1975,"close":38.39,"high":38.65,"low":36.4,"open":37.1,"volume":5825400},{"timestamp":1581085800,"date":"2020-02-07","index":1976,"close":38.05,"high":38.88,"low":37.69,"open":38,"volume":4405000},{"timestamp":1581345000,"date":"2020-02-10","index":1977,"close":38.61,"high":38.64,"low":37.8,"open":37.87,"volume":4552900},{"timestamp":1581431400,"date":"2020-02-11","index":1978,"close":39.66,"high":40.25,"low":38.7,"open":39.26,"volume":5554200},{"timestamp":1581517800,"date":"2020-02-12","index":1979,"close":41.5,"high":41.52,"low":39.77,"open":40.05,"volume":5716200},{"timestamp":1581604200,"date":"2020-02-13","index":1980,"close":41.34,"high":41.59,"low":39.12,"open":40.05,"volume":6964100},{"timestamp":1581690600,"date":"2020-02-14","index":1981,"close":41.09,"high":42.39,"low":40.98,"open":41.15,"volume":4912500},{"timestamp":1582036200,"date":"2020-02-18","index":1982,"close":40.17,"high":41.29,"low":39.75,"open":40.38,"volume":7277700}],"post":[{"timestamp":1582122600,"date":"2020-02-19","index":1983,"close":57.22,"high":57.57,"low":47.3,"open":47.51,"volume":35435600},{"timestamp":1582209000,"date":"2020-02-20","index":1984,"close":58.74,"high":58.95,"low":54.14,"open":56.47,"volume":21837400},{"timestamp":1582295400,"date":"2020-02-21","index":1985,"close":59.09,"high":59.15,"low":56.74,"open":57.8,"volume":7605600},{"timestamp":1582554600,"date":"2020-02-24","index":1986,"close":55.26,"high":58.75,"low":54,"open":54.59,"volume":9342100},{"timestamp":1582641000,"date":"2020-02-25","index":1987,"close":50.9,"high":57.01,"low":50.11,"open":57,"volume":11328800},{"timestamp":1582727400,"date":"2020-02-26","index":1988,"close":51.87,"high":53.8,"low":48.79,"open":49.27,"volume":8123900},{"timestamp":1582813800,"date":"2020-02-27","index":1989,"close":48.76,"high":51.25,"low":45.99,"open":48.81,"volume":9360200},{"timestamp":1582900200,"date":"2020-02-28","index":1990,"close":48.97,"high":50.22,"low":45.56,"open":45.61,"volume":7388200},{"timestamp":1583159400,"date":"2020-03-02","index":1991,"close":51.4,"high":52.52,"low":48.15,"open":50.46,"volume":7152600},{"timestamp":1583245800,"date":"2020-03-03","index":1992,"close":52.37,"high":54.64,"low":51.1,"open":52.41,"volume":6930800},{"timestamp":1583332200,"date":"2020-03-04","index":1993,"close":53.47,"high":54,"low":51.51,"open":52.31,"volume":6578800}]},{"date":"2019-10-29","estimated":0.25,"reported":0.3,"pre":[{"timestamp":1571146200,"date":"2019-10-15","index":1897,"close":24.14,"high":25.07,"low":23.3,"open":24.65,"volume":3182900},{"timestamp":1571232600,"date":"2019-10-16","index":1898,"close":24.17,"high":24.35,"low":23.16,"open":23.91,"volume":2166500},{"timestamp":1571319000,"date":"2019-10-17","index":1899,"close":25.1,"high":25.26,"low":23.75,"open":24.29,"volume":2573700},{"timestamp":1571405400,"date":"2019-10-18","index":1900,"close":24.75,"high":25.89,"low":24.42,"open":25,"volume":3124000},{"timestamp":1571664600,"date":"2019-10-21","index":1901,"close":25.89,"high":26.3,"low":24.68,"open":24.9,"volume":3247400},{"timestamp":1571751000,"date":"2019-10-22","index":1902,"close":23.71,"high":26.19,"low":23.12,"open":26.05,"volume":6627800},{"timestamp":1571837400,"date":"2019-10-23","index":1903,"close":23.4,"high":24.9,"low":23.3,"open":23.56,"volume":4390900},{"timestamp":1571923800,"date":"2019-10-24","index":1904,"close":23.21,"high":23.95,"low":22.59,"open":23.6,"volume":4809500},{"timestamp":1572010200,"date":"2019-10-25","index":1905,"close":24.55,"high":24.73,"low":21.84,"open":23.21,"volume":7283500},{"timestamp":1572269400,"date":"2019-10-28","index":1906,"close":25.44,"high":26,"low":24.06,"open":24.51,"volume":5678500},{"timestamp":1572355800,"date":"2019-10-29","index":1907,"close":25.19,"high":27.61,"low":24.19,"open":25.59,"volume":13241100}],"post":[{"timestamp":1572442200,"date":"2019-10-30","index":1908,"close":18.76,"high":22,"low":18.59,"open":21.69,"volume":27217200},{"timestamp":1572528600,"date":"2019-10-31","index":1909,"close":19.43,"high":19.95,"low":18.68,"open":19.45,"volume":9056000},{"timestamp":1572615000,"date":"2019-11-01","index":1910,"close":18.83,"high":19.53,"low":18.59,"open":19.43,"volume":6991100},{"timestamp":1572877800,"date":"2019-11-04","index":1911,"close":17.95,"high":19.13,"low":17.18,"open":18.92,"volume":11757200},{"timestamp":1572964200,"date":"2019-11-05","index":1912,"close":18.59,"high":18.75,"low":17.3,"open":17.55,"volume":5515900},{"timestamp":1573050600,"date":"2019-11-06","index":1913,"close":18.2,"high":19.18,"low":17.87,"open":18.54,"volume":4769700},{"timestamp":1573137000,"date":"2019-11-07","index":1914,"close":18,"high":18.77,"low":17.71,"open":18.32,"volume":3702600},{"timestamp":1573223400,"date":"2019-11-08","index":1915,"close":18.44,"high":18.49,"low":17.87,"open":17.96,"volume":2751900},{"timestamp":1573482600,"date":"2019-11-11","index":1916,"close":18.74,"high":19.26,"low":18.27,"open":18.4,"volume":3844300},{"timestamp":1573569000,"date":"2019-11-12","index":1917,"close":19.12,"high":19.57,"low":18.81,"open":18.87,"volume":3486500},{"timestamp":1573655400,"date":"2019-11-13","index":1918,"close":18.93,"high":19.1,"low":18.24,"open":19.01,"volume":3530500}]},{"date":"2019-07-30","estimated":0.13,"reported":0.18,"pre":[{"timestamp":1563283800,"date":"2019-07-16","index":1833,"close":20.35,"high":20.59,"low":19.52,"open":19.72,"volume":3761300},{"timestamp":1563370200,"date":"2019-07-17","index":1834,"close":20.19,"high":20.54,"low":20.1,"open":20.31,"volume":2310500},{"timestamp":1563456600,"date":"2019-07-18","index":1835,"close":20.66,"high":20.77,"low":20.03,"open":20.15,"volume":5942900},{"timestamp":1563543000,"date":"2019-07-19","index":1836,"close":20.81,"high":21.17,"low":20.58,"open":20.72,"volume":3346100},{"timestamp":1563802200,"date":"2019-07-22","index":1837,"close":21.26,"high":21.28,"low":20.68,"open":21.03,"volume":3009900},{"timestamp":1563888600,"date":"2019-07-23","index":1838,"close":19.65,"high":21.51,"low":19.14,"open":21.38,"volume":5561600},{"timestamp":1563975000,"date":"2019-07-24","index":1839,"close":20.02,"high":20.07,"low":19.36,"open":19.65,"volume":2537400},{"timestamp":1564061400,"date":"2019-07-25","index":1840,"close":19.8,"high":20.46,"low":19.72,"open":20.45,"volume":2602300},{"timestamp":1564147800,"date":"2019-07-26","index":1841,"close":20.8,"high":20.84,"low":19.8,"open":19.89,"volume":3104600},{"timestamp":1564407000,"date":"2019-07-29","index":1842,"close":21.2,"high":21.32,"low":20.14,"open":21,"volume":3592800},{"timestamp":1564493400,"date":"2019-07-30","index":1843,"close":21.65,"high":21.7,"low":20.7,"open":21,"volume":5147100}],"post":[{"timestamp":1564579800,"date":"2019-07-31","index":1844,"close":28.15,"high":28.93,"low":26.29,"open":26.31,"volume":22313400},{"timestamp":1564666200,"date":"2019-08-01","index":1845,"close":30.1,"high":31.17,"low":28.2,"open":28.58,"volume":11806000},{"timestamp":1564752600,"date":"2019-08-02","index":1846,"close":29.12,"high":29.89,"low":28.35,"open":29.49,"volume":6600300},{"timestamp":1565011800,"date":"2019-08-05","index":1847,"close":27.45,"high":28.47,"low":26.11,"open":27.8,"volume":6764500},{"timestamp":1565098200,"date":"2019-08-06","index":1848,"close":28.72,"high":29.54,"low":28,"open":28.01,"volume":4969500},{"timestamp":1565184600,"date":"2019-08-07","index":1849,"close":30.79,"high":31.3,"low":28.26,"open":28.77,"volume":5962200},{"timestamp":1565271000,"date":"2019-08-08","index":1850,"close":31.58,"high":31.69,"low":29.81,"open":31.07,"volume":4373000},{"timestamp":1565357400,"date":"2019-08-09","index":1851,"close":31.85,"high":32.8,"low":30.83,"open":31.48,"volume":4300000},{"timestamp":1565616600,"date":"2019-08-12","index":1852,"close":30.9,"high":32.07,"low":30.52,"open":31.07,"volume":5011400},{"timestamp":1565703000,"date":"2019-08-13","index":1853,"close":32.17,"high":32.36,"low":30.57,"open":30.69,"volume":3310000},{"timestamp":1565789400,"date":"2019-08-14","index":1854,"close":30.22,"high":31.95,"low":29.21,"open":31.81,"volume":5837000}]},{"date":"2019-04-30","estimated":0.05,"reported":0.08,"pre":[{"timestamp":1555335000,"date":"2019-04-15","index":1770,"close":9.59,"high":10.18,"low":9.41,"open":9.99,"volume":2116600},{"timestamp":1555421400,"date":"2019-04-16","index":1771,"close":9.66,"high":9.76,"low":9.56,"open":9.62,"volume":1174900},{"timestamp":1555507800,"date":"2019-04-17","index":1772,"close":9.73,"high":9.78,"low":9.61,"open":9.75,"volume":898300},{"timestamp":1555594200,"date":"2019-04-18","index":1773,"close":9.45,"high":9.84,"low":9.39,"open":9.73,"volume":1186800},{"timestamp":1555939800,"date":"2019-04-22","index":1774,"close":9.28,"high":9.44,"low":9.15,"open":9.43,"volume":1438100},{"timestamp":1556026200,"date":"2019-04-23","index":1775,"close":9.75,"high":9.86,"low":9.23,"open":9.32,"volume":2711600},{"timestamp":1556112600,"date":"2019-04-24","index":1776,"close":9.83,"high":10,"low":9.64,"open":9.78,"volume":1299200},{"timestamp":1556199000,"date":"2019-04-25","index":1777,"close":9.91,"high":9.99,"low":9.76,"open":9.85,"volume":1144900},{"timestamp":1556285400,"date":"2019-04-26","index":1778,"close":10.43,"high":10.47,"low":9.9,"open":9.92,"volume":4421400},{"timestamp":1556544600,"date":"2019-04-29","index":1779,"close":10.21,"high":10.49,"low":10.2,"open":10.38,"volume":2043500},{"timestamp":1556631000,"date":"2019-04-30","index":1780,"close":10.04,"high":10.29,"low":9.8,"open":10.29,"volume":2668000}],"post":[{"timestamp":1556717400,"date":"2019-05-01","index":1781,"close":12.98,"high":13.2,"low":12,"open":12.3,"volume":15852500},{"timestamp":1556803800,"date":"2019-05-02","index":1782,"close":12.93,"high":13.04,"low":12.36,"open":12.4,"volume":3634000},{"timestamp":1556890200,"date":"2019-05-03","index":1783,"close":13.83,"high":13.88,"low":12.93,"open":12.93,"volume":4101400},{"timestamp":1557149400,"date":"2019-05-06","index":1784,"close":13.75,"high":13.9,"low":13.43,"open":13.5,"volume":2482600},{"timestamp":1557235800,"date":"2019-05-07","index":1785,"close":14.21,"high":14.29,"low":13.65,"open":13.65,"volume":3277600},{"timestamp":1557322200,"date":"2019-05-08","index":1786,"close":13.93,"high":14.32,"low":13.55,"open":14.27,"volume":2366500},{"timestamp":1557408600,"date":"2019-05-09","index":1787,"close":13.56,"high":13.91,"low":13.19,"open":13.83,"volume":2544000},{"timestamp":1557495000,"date":"2019-05-10","index":1788,"close":14.02,"high":14.13,"low":13.42,"open":13.45,"volume":2635600},{"timestamp":1557754200,"date":"2019-05-13","index":1789,"close":13.69,"high":13.95,"low":13.27,"open":13.65,"volume":2320000},{"timestamp":1557840600,"date":"2019-05-14","index":1790,"close":14.02,"high":14.16,"low":13.75,"open":13.75,"volume":2137800},{"timestamp":1557927000,"date":"2019-05-15","index":1791,"close":14.58,"high":14.64,"low":13.93,"open":13.96,"volume":2890200}]},{"date":"2019-02-26","estimated":0.06,"reported":0.04,"pre":[{"timestamp":1549895400,"date":"2019-02-11","index":1726,"close":7.73,"high":7.78,"low":7.45,"open":7.55,"volume":2439100},{"timestamp":1549981800,"date":"2019-02-12","index":1727,"close":7.6,"high":7.94,"low":7.46,"open":7.9,"volume":1902100},{"timestamp":1550068200,"date":"2019-02-13","index":1728,"close":7.68,"high":7.84,"low":7.51,"open":7.65,"volume":1192600},{"timestamp":1550154600,"date":"2019-02-14","index":1729,"close":7.66,"high":7.83,"low":7.61,"open":7.63,"volume":1088200},{"timestamp":1550241000,"date":"2019-02-15","index":1730,"close":7.65,"high":7.78,"low":7.56,"open":7.72,"volume":1298100},{"timestamp":1550586600,"date":"2019-02-19","index":1731,"close":7.56,"high":7.65,"low":7.41,"open":7.57,"volume":1608400},{"timestamp":1550673000,"date":"2019-02-20","index":1732,"close":7.23,"high":7.52,"low":7.01,"open":7.49,"volume":2484200},{"timestamp":1550759400,"date":"2019-02-21","index":1733,"close":7.37,"high":7.53,"low":7.26,"open":7.26,"volume":1245700},{"timestamp":1550845800,"date":"2019-02-22","index":1734,"close":7.78,"high":7.78,"low":7.38,"open":7.42,"volume":1611000},{"timestamp":1551105000,"date":"2019-02-25","index":1735,"close":8.06,"high":8.15,"low":7.71,"open":7.82,"volume":2175700},{"timestamp":1551191400,"date":"2019-02-26","index":1736,"close":8.09,"high":8.18,"low":7.85,"open":8.01,"volume":2395000}],"post":[{"timestamp":1551277800,"date":"2019-02-27","index":1737,"close":8.87,"high":9.12,"low":8.02,"open":8.4,"volume":6182200},{"timestamp":1551364200,"date":"2019-02-28","index":1738,"close":9.07,"high":9.4,"low":8.77,"open":9,"volume":3523400},{"timestamp":1551450600,"date":"2019-03-01","index":1739,"close":9.1,"high":9.3,"low":9.03,"open":9.11,"volume":4636300},{"timestamp":1551709800,"date":"2019-03-04","index":1740,"close":8.78,"high":9.24,"low":8.65,"open":9.19,"volume":4228500},{"timestamp":1551796200,"date":"2019-03-05","index":1741,"close":8.7,"high":8.86,"low":8.31,"open":8.76,"volume":2422600},{"timestamp":1551882600,"date":"2019-03-06","index":1742,"close":8.38,"high":9.07,"low":8.2,"open":8.85,"volume":2475000},{"timestamp":1551969000,"date":"2019-03-07","index":1743,"close":8.29,"high":8.63,"low":8.24,"open":8.34,"volume":2912200},{"timestamp":1552055400,"date":"2019-03-08","index":1744,"close":8.46,"high":8.48,"low":8.03,"open":8.19,"volume":1854800},{"timestamp":1552311000,"date":"2019-03-11","index":1745,"close":8.84,"high":8.9,"low":8.43,"open":8.44,"volume":2338300},{"timestamp":1552397400,"date":"2019-03-12","index":1746,"close":9,"high":9.04,"low":8.78,"open":8.84,"volume":1373900},{"timestamp":1552483800,"date":"2019-03-13","index":1747,"close":9.36,"high":9.38,"low":9.05,"open":9.05,"volume":1758800}]},{"date":"2018-11-06","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1540301400,"date":"2018-10-23","index":1652,"close":4.51,"high":4.64,"low":4.39,"open":4.57,"volume":1383100},{"timestamp":1540387800,"date":"2018-10-24","index":1653,"close":4.26,"high":4.65,"low":4.26,"open":4.52,"volume":1205400},{"timestamp":1540474200,"date":"2018-10-25","index":1654,"close":4.4,"high":4.46,"low":4.23,"open":4.31,"volume":1599300},{"timestamp":1540560600,"date":"2018-10-26","index":1655,"close":4.19,"high":4.34,"low":4.07,"open":4.3,"volume":1546600},{"timestamp":1540819800,"date":"2018-10-29","index":1656,"close":4.15,"high":4.4,"low":4.06,"open":4.33,"volume":1346000},{"timestamp":1540906200,"date":"2018-10-30","index":1657,"close":4.24,"high":4.33,"low":4.1,"open":4.13,"volume":1377100},{"timestamp":1540992600,"date":"2018-10-31","index":1658,"close":4.54,"high":4.58,"low":4.21,"open":4.36,"volume":2094400},{"timestamp":1541079000,"date":"2018-11-01","index":1659,"close":4.91,"high":4.95,"low":4.51,"open":4.55,"volume":2357800},{"timestamp":1541165400,"date":"2018-11-02","index":1660,"close":5.15,"high":5.21,"low":4.91,"open":4.94,"volume":3441100},{"timestamp":1541428200,"date":"2018-11-05","index":1661,"close":5.39,"high":5.43,"low":5.14,"open":5.22,"volume":2438200},{"timestamp":1541514600,"date":"2018-11-06","index":1662,"close":5.15,"high":5.6,"low":5.04,"open":5.44,"volume":2665500}],"post":[{"timestamp":1541601000,"date":"2018-11-07","index":1663,"close":5.64,"high":5.75,"low":4.6,"open":4.93,"volume":2999800},{"timestamp":1541687400,"date":"2018-11-08","index":1664,"close":5.81,"high":5.81,"low":5.47,"open":5.65,"volume":1761600},{"timestamp":1541773800,"date":"2018-11-09","index":1665,"close":5.56,"high":5.81,"low":5.4,"open":5.8,"volume":1316200},{"timestamp":1542033000,"date":"2018-11-12","index":1666,"close":5.43,"high":5.64,"low":5.28,"open":5.53,"volume":1200300},{"timestamp":1542119400,"date":"2018-11-13","index":1667,"close":5.44,"high":5.68,"low":5.38,"open":5.48,"volume":1105800},{"timestamp":1542205800,"date":"2018-11-14","index":1668,"close":5.4,"high":5.54,"low":5.31,"open":5.49,"volume":1016800},{"timestamp":1542292200,"date":"2018-11-15","index":1669,"close":5.54,"high":5.58,"low":5.2,"open":5.36,"volume":1320900},{"timestamp":1542378600,"date":"2018-11-16","index":1670,"close":5.45,"high":5.55,"low":5.24,"open":5.46,"volume":1483000},{"timestamp":1542637800,"date":"2018-11-19","index":1671,"close":5.29,"high":5.44,"low":5.21,"open":5.43,"volume":1327100},{"timestamp":1542724200,"date":"2018-11-20","index":1672,"close":4.92,"high":5.28,"low":4.81,"open":5.17,"volume":2079800},{"timestamp":1542810600,"date":"2018-11-21","index":1673,"close":5.08,"high":5.14,"low":4.89,"open":4.98,"volume":1060500}]},{"date":"2018-07-31","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1531834200,"date":"2018-07-17","index":1583,"close":6.63,"high":6.86,"low":6.62,"open":6.74,"volume":2506200},{"timestamp":1531920600,"date":"2018-07-18","index":1584,"close":6.69,"high":6.77,"low":6.57,"open":6.7,"volume":1923200},{"timestamp":1532007000,"date":"2018-07-19","index":1585,"close":7.02,"high":7.15,"low":6.6,"open":6.61,"volume":2872500},{"timestamp":1532093400,"date":"2018-07-20","index":1586,"close":6.76,"high":7.27,"low":6.76,"open":7.06,"volume":2760800},{"timestamp":1532352600,"date":"2018-07-23","index":1587,"close":6.72,"high":6.99,"low":6.7,"open":6.77,"volume":2312700},{"timestamp":1532439000,"date":"2018-07-24","index":1588,"close":6.62,"high":6.99,"low":6.58,"open":6.9,"volume":2705600},{"timestamp":1532525400,"date":"2018-07-25","index":1589,"close":6.48,"high":6.57,"low":6,"open":6.25,"volume":7796000},{"timestamp":1532611800,"date":"2018-07-26","index":1590,"close":6.18,"high":6.48,"low":5.82,"open":6.34,"volume":6491100},{"timestamp":1532698200,"date":"2018-07-27","index":1591,"close":5.59,"high":6.17,"low":5.24,"open":6.15,"volume":8746600},{"timestamp":1532957400,"date":"2018-07-30","index":1592,"close":5.68,"high":5.99,"low":5.4,"open":5.48,"volume":4485600},{"timestamp":1533043800,"date":"2018-07-31","index":1593,"close":5.95,"high":6.17,"low":5.66,"open":5.8,"volume":6094200}],"post":[{"timestamp":1533130200,"date":"2018-08-01","index":1594,"close":5.59,"high":5.62,"low":5.03,"open":5.47,"volume":7718200},{"timestamp":1533216600,"date":"2018-08-02","index":1595,"close":5.7,"high":5.8,"low":5.43,"open":5.53,"volume":2575000},{"timestamp":1533303000,"date":"2018-08-03","index":1596,"close":5.36,"high":5.73,"low":5.21,"open":5.73,"volume":3690700},{"timestamp":1533562200,"date":"2018-08-06","index":1597,"close":5.76,"high":5.78,"low":5.22,"open":5.39,"volume":2607700},{"timestamp":1533648600,"date":"2018-08-07","index":1598,"close":5.87,"high":5.96,"low":5.66,"open":5.68,"volume":2282100},{"timestamp":1533735000,"date":"2018-08-08","index":1599,"close":5.75,"high":5.87,"low":5.68,"open":5.83,"volume":2009600},{"timestamp":1533821400,"date":"2018-08-09","index":1600,"close":5.68,"high":6.09,"low":5.63,"open":5.77,"volume":2825400},{"timestamp":1533907800,"date":"2018-08-10","index":1601,"close":5.71,"high":5.73,"low":5.46,"open":5.64,"volume":1816700},{"timestamp":1534167000,"date":"2018-08-13","index":1602,"close":5.37,"high":5.69,"low":5.36,"open":5.68,"volume":2338100},{"timestamp":1534253400,"date":"2018-08-14","index":1603,"close":5.05,"high":5.41,"low":4.98,"open":5.36,"volume":4345200},{"timestamp":1534339800,"date":"2018-08-15","index":1604,"close":4.89,"high":4.93,"low":4.4,"open":4.6,"volume":11269400}]},{"date":"2018-05-01","estimated":-0.03,"reported":-0.01,"pre":[{"timestamp":1523971800,"date":"2018-04-17","index":1520,"close":4.26,"high":4.3,"low":3.99,"open":3.99,"volume":1497100},{"timestamp":1524058200,"date":"2018-04-18","index":1521,"close":4.25,"high":4.42,"low":4.18,"open":4.27,"volume":1065800},{"timestamp":1524144600,"date":"2018-04-19","index":1522,"close":4.58,"high":4.71,"low":4.33,"open":4.37,"volume":1799900},{"timestamp":1524231000,"date":"2018-04-20","index":1523,"close":4.91,"high":4.91,"low":4.63,"open":4.63,"volume":1942400},{"timestamp":1524490200,"date":"2018-04-23","index":1524,"close":4.96,"high":5.2,"low":4.83,"open":4.87,"volume":2907100},{"timestamp":1524576600,"date":"2018-04-24","index":1525,"close":4.46,"high":5.12,"low":4.4,"open":5.04,"volume":2809000},{"timestamp":1524663000,"date":"2018-04-25","index":1526,"close":4.39,"high":4.66,"low":4.31,"open":4.41,"volume":1189300},{"timestamp":1524749400,"date":"2018-04-26","index":1527,"close":4.38,"high":4.51,"low":4.31,"open":4.38,"volume":1033900},{"timestamp":1524835800,"date":"2018-04-27","index":1528,"close":4.26,"high":4.46,"low":4.21,"open":4.41,"volume":936900},{"timestamp":1525095000,"date":"2018-04-30","index":1529,"close":4.15,"high":4.44,"low":4.02,"open":4.3,"volume":1528800},{"timestamp":1525181400,"date":"2018-05-01","index":1530,"close":4.06,"high":4.19,"low":3.95,"open":4.12,"volume":1752100}],"post":[{"timestamp":1525267800,"date":"2018-05-02","index":1531,"close":4.63,"high":4.84,"low":4.21,"open":4.3,"volume":3267000},{"timestamp":1525354200,"date":"2018-05-03","index":1532,"close":4.5,"high":4.63,"low":4.32,"open":4.63,"volume":1925600},{"timestamp":1525440600,"date":"2018-05-04","index":1533,"close":4.3,"high":4.56,"low":4.28,"open":4.52,"volume":1237100},{"timestamp":1525699800,"date":"2018-05-07","index":1534,"close":4.59,"high":4.6,"low":4.32,"open":4.36,"volume":1528600},{"timestamp":1525786200,"date":"2018-05-08","index":1535,"close":4.49,"high":4.64,"low":4.39,"open":4.59,"volume":1214400},{"timestamp":1525872600,"date":"2018-05-09","index":1536,"close":4.68,"high":4.72,"low":4.39,"open":4.52,"volume":1490100},{"timestamp":1525959000,"date":"2018-05-10","index":1537,"close":5.21,"high":5.41,"low":4.7,"open":4.72,"volume":4707200},{"timestamp":1526045400,"date":"2018-05-11","index":1538,"close":5.09,"high":5.21,"low":4.88,"open":5.21,"volume":1765300},{"timestamp":1526304600,"date":"2018-05-14","index":1539,"close":5.18,"high":5.33,"low":5.13,"open":5.15,"volume":1508500},{"timestamp":1526391000,"date":"2018-05-15","index":1540,"close":5.3,"high":5.33,"low":5.15,"open":5.15,"volume":1580600},{"timestamp":1526477400,"date":"2018-05-16","index":1541,"close":5.6,"high":6.04,"low":5.32,"open":5.41,"volume":5209200}]},{"date":"2018-02-27","estimated":-0.01,"reported":0.01,"pre":[{"timestamp":1518445800,"date":"2018-02-12","index":1476,"close":2.66,"high":2.75,"low":2.32,"open":2.32,"volume":1834300},{"timestamp":1518532200,"date":"2018-02-13","index":1477,"close":2.85,"high":2.87,"low":2.55,"open":2.64,"volume":1095800},{"timestamp":1518618600,"date":"2018-02-14","index":1478,"close":2.67,"high":2.86,"low":2.66,"open":2.83,"volume":996300},{"timestamp":1518705000,"date":"2018-02-15","index":1479,"close":2.76,"high":2.85,"low":2.65,"open":2.73,"volume":1085900},{"timestamp":1518791400,"date":"2018-02-16","index":1480,"close":2.82,"high":2.88,"low":2.67,"open":2.75,"volume":878000},{"timestamp":1519137000,"date":"2018-02-20","index":1481,"close":2.55,"high":2.8,"low":2.53,"open":2.78,"volume":1174600},{"timestamp":1519223400,"date":"2018-02-21","index":1482,"close":2.63,"high":2.67,"low":2.57,"open":2.58,"volume":720400},{"timestamp":1519309800,"date":"2018-02-22","index":1483,"close":2.43,"high":2.63,"low":2.4,"open":2.63,"volume":743000},{"timestamp":1519396200,"date":"2018-02-23","index":1484,"close":2.47,"high":2.49,"low":2.37,"open":2.45,"volume":453500},{"timestamp":1519655400,"date":"2018-02-26","index":1485,"close":2.68,"high":2.69,"low":2.4,"open":2.5,"volume":850800},{"timestamp":1519741800,"date":"2018-02-27","index":1486,"close":2.79,"high":2.92,"low":2.59,"open":2.67,"volume":2744000}],"post":[{"timestamp":1519828200,"date":"2018-02-28","index":1487,"close":3.32,"high":3.45,"low":3.07,"open":3.2,"volume":4834300},{"timestamp":1519914600,"date":"2018-03-01","index":1488,"close":3.31,"high":3.49,"low":3.21,"open":3.32,"volume":3206400},{"timestamp":1520001000,"date":"2018-03-02","index":1489,"close":3.43,"high":3.48,"low":3.14,"open":3.27,"volume":2685400},{"timestamp":1520260200,"date":"2018-03-05","index":1490,"close":3.71,"high":3.88,"low":3.31,"open":3.45,"volume":3536300},{"timestamp":1520346600,"date":"2018-03-06","index":1491,"close":3.85,"high":3.98,"low":3.7,"open":3.77,"volume":2418100},{"timestamp":1520433000,"date":"2018-03-07","index":1492,"close":3.92,"high":3.98,"low":3.71,"open":3.82,"volume":1676700},{"timestamp":1520519400,"date":"2018-03-08","index":1493,"close":3.79,"high":3.97,"low":3.62,"open":3.95,"volume":1564900},{"timestamp":1520605800,"date":"2018-03-09","index":1494,"close":3.87,"high":3.9,"low":3.73,"open":3.8,"volume":1226200},{"timestamp":1520861400,"date":"2018-03-12","index":1495,"close":4.05,"high":4.25,"low":3.77,"open":3.89,"volume":2481300},{"timestamp":1520947800,"date":"2018-03-13","index":1496,"close":3.98,"high":4.14,"low":3.81,"open":4.06,"volume":1045900},{"timestamp":1521034200,"date":"2018-03-14","index":1497,"close":4.25,"high":4.44,"low":3.96,"open":3.98,"volume":2891900}]},{"date":"2017-11-07","estimated":-0.05,"reported":-0.01,"pre":[{"timestamp":1508851800,"date":"2017-10-24","index":1401,"close":1.33,"high":1.42,"low":1.32,"open":1.33,"volume":658000},{"timestamp":1508938200,"date":"2017-10-25","index":1402,"close":1.27,"high":1.37,"low":1.26,"open":1.32,"volume":300100},{"timestamp":1509024600,"date":"2017-10-26","index":1403,"close":1.32,"high":1.32,"low":1.28,"open":1.28,"volume":118000},{"timestamp":1509111000,"date":"2017-10-27","index":1404,"close":1.36,"high":1.41,"low":1.32,"open":1.32,"volume":598200},{"timestamp":1509370200,"date":"2017-10-30","index":1405,"close":1.49,"high":1.5,"low":1.4,"open":1.42,"volume":951900},{"timestamp":1509456600,"date":"2017-10-31","index":1406,"close":1.53,"high":1.55,"low":1.45,"open":1.5,"volume":519100},{"timestamp":1509543000,"date":"2017-11-01","index":1407,"close":1.4,"high":1.53,"low":1.38,"open":1.53,"volume":406100},{"timestamp":1509629400,"date":"2017-11-02","index":1408,"close":1.45,"high":1.47,"low":1.37,"open":1.4,"volume":390300},{"timestamp":1509715800,"date":"2017-11-03","index":1409,"close":1.48,"high":1.5,"low":1.4,"open":1.44,"volume":292700},{"timestamp":1509978600,"date":"2017-11-06","index":1410,"close":1.49,"high":1.53,"low":1.47,"open":1.5,"volume":533000},{"timestamp":1510065000,"date":"2017-11-07","index":1411,"close":1.46,"high":1.52,"low":1.41,"open":1.51,"volume":839200}],"post":[{"timestamp":1510151400,"date":"2017-11-08","index":1412,"close":1.75,"high":1.82,"low":1.56,"open":1.61,"volume":3199400},{"timestamp":1510237800,"date":"2017-11-09","index":1413,"close":1.83,"high":1.87,"low":1.69,"open":1.69,"volume":1385600},{"timestamp":1510324200,"date":"2017-11-10","index":1414,"close":1.97,"high":2.1,"low":1.81,"open":1.84,"volume":1900200},{"timestamp":1510583400,"date":"2017-11-13","index":1415,"close":2.32,"high":2.36,"low":1.96,"open":1.98,"volume":2173200},{"timestamp":1510669800,"date":"2017-11-14","index":1416,"close":2.37,"high":2.44,"low":2.28,"open":2.32,"volume":1056000},{"timestamp":1510756200,"date":"2017-11-15","index":1417,"close":2.61,"high":2.72,"low":2.31,"open":2.37,"volume":1911200},{"timestamp":1510842600,"date":"2017-11-16","index":1418,"close":2.78,"high":2.98,"low":2.32,"open":2.6,"volume":2203500},{"timestamp":1510929000,"date":"2017-11-17","index":1419,"close":2.77,"high":3.19,"low":2.76,"open":2.8,"volume":2961400},{"timestamp":1511188200,"date":"2017-11-20","index":1420,"close":2.56,"high":2.87,"low":2.27,"open":2.83,"volume":1621100},{"timestamp":1511274600,"date":"2017-11-21","index":1421,"close":2.78,"high":2.81,"low":2.56,"open":2.57,"volume":1041500},{"timestamp":1511361000,"date":"2017-11-22","index":1422,"close":2.81,"high":2.97,"low":2.73,"open":2.82,"volume":842600}]},{"date":"2017-08-08","estimated":-0.07,"reported":-0.08,"pre":[{"timestamp":1500989400,"date":"2017-07-25","index":1337,"close":0.99,"high":1.02,"low":0.9,"open":0.9,"volume":2114200},{"timestamp":1501075800,"date":"2017-07-26","index":1338,"close":1.01,"high":1.07,"low":0.96,"open":1.03,"volume":1175500},{"timestamp":1501162200,"date":"2017-07-27","index":1339,"close":0.95,"high":1.02,"low":0.93,"open":1,"volume":649800},{"timestamp":1501248600,"date":"2017-07-28","index":1340,"close":0.96,"high":0.98,"low":0.92,"open":0.96,"volume":357300},{"timestamp":1501507800,"date":"2017-07-31","index":1341,"close":0.94,"high":0.98,"low":0.92,"open":0.96,"volume":316600},{"timestamp":1501594200,"date":"2017-08-01","index":1342,"close":0.96,"high":0.98,"low":0.91,"open":0.93,"volume":467300},{"timestamp":1501680600,"date":"2017-08-02","index":1343,"close":0.94,"high":0.98,"low":0.93,"open":0.98,"volume":446500},{"timestamp":1501767000,"date":"2017-08-03","index":1344,"close":0.94,"high":0.99,"low":0.93,"open":0.94,"volume":695800},{"timestamp":1501853400,"date":"2017-08-04","index":1345,"close":0.93,"high":0.96,"low":0.93,"open":0.95,"volume":472100},{"timestamp":1502112600,"date":"2017-08-07","index":1346,"close":0.87,"high":0.96,"low":0.87,"open":0.93,"volume":681500},{"timestamp":1502199000,"date":"2017-08-08","index":1347,"close":0.89,"high":0.94,"low":0.87,"open":0.9,"volume":1013200}],"post":[{"timestamp":1502285400,"date":"2017-08-09","index":1348,"close":0.93,"high":1.12,"low":0.9,"open":0.95,"volume":3800900},{"timestamp":1502371800,"date":"2017-08-10","index":1349,"close":0.83,"high":0.97,"low":0.82,"open":0.93,"volume":1101600},{"timestamp":1502458200,"date":"2017-08-11","index":1350,"close":0.82,"high":0.85,"low":0.81,"open":0.83,"volume":928800},{"timestamp":1502717400,"date":"2017-08-14","index":1351,"close":0.82,"high":0.84,"low":0.81,"open":0.81,"volume":581200},{"timestamp":1502803800,"date":"2017-08-15","index":1352,"close":0.78,"high":0.84,"low":0.78,"open":0.83,"volume":602800},{"timestamp":1502890200,"date":"2017-08-16","index":1353,"close":0.82,"high":0.84,"low":0.76,"open":0.77,"volume":661900},{"timestamp":1502976600,"date":"2017-08-17","index":1354,"close":0.82,"high":0.85,"low":0.8,"open":0.8,"volume":487100},{"timestamp":1503063000,"date":"2017-08-18","index":1355,"close":0.87,"high":0.9,"low":0.8,"open":0.84,"volume":1013700},{"timestamp":1503322200,"date":"2017-08-21","index":1356,"close":0.84,"high":0.88,"low":0.84,"open":0.88,"volume":307200},{"timestamp":1503408600,"date":"2017-08-22","index":1357,"close":0.84,"high":0.87,"low":0.83,"open":0.85,"volume":254000},{"timestamp":1503495000,"date":"2017-08-23","index":1358,"close":0.86,"high":0.87,"low":0.83,"open":0.83,"volume":276600}]},{"date":"2017-05-09","estimated":-0.14,"reported":-0.18,"pre":[{"timestamp":1493127000,"date":"2017-04-25","index":1274,"close":1.29,"high":1.3,"low":1.25,"open":1.28,"volume":340500},{"timestamp":1493213400,"date":"2017-04-26","index":1275,"close":1.27,"high":1.29,"low":1.25,"open":1.27,"volume":213800},{"timestamp":1493299800,"date":"2017-04-27","index":1276,"close":1.24,"high":1.27,"low":1.23,"open":1.26,"volume":222800},{"timestamp":1493386200,"date":"2017-04-28","index":1277,"close":1.19,"high":1.24,"low":1.19,"open":1.22,"volume":568700},{"timestamp":1493645400,"date":"2017-05-01","index":1278,"close":1.2,"high":1.22,"low":1.18,"open":1.19,"volume":255800},{"timestamp":1493731800,"date":"2017-05-02","index":1279,"close":1.23,"high":1.24,"low":1.1,"open":1.2,"volume":799500},{"timestamp":1493818200,"date":"2017-05-03","index":1280,"close":1.16,"high":1.25,"low":1.14,"open":1.22,"volume":684600},{"timestamp":1493904600,"date":"2017-05-04","index":1281,"close":1.12,"high":1.21,"low":1.12,"open":1.2,"volume":582600},{"timestamp":1493991000,"date":"2017-05-05","index":1282,"close":1.16,"high":1.16,"low":1.11,"open":1.14,"volume":481300},{"timestamp":1494250200,"date":"2017-05-08","index":1283,"close":1.17,"high":1.19,"low":1.12,"open":1.19,"volume":360400},{"timestamp":1494336600,"date":"2017-05-09","index":1284,"close":1.15,"high":1.18,"low":1.13,"open":1.17,"volume":622600}],"post":[{"timestamp":1494423000,"date":"2017-05-10","index":1285,"close":1.06,"high":1.15,"low":1.05,"open":1.05,"volume":1354500},{"timestamp":1494509400,"date":"2017-05-11","index":1286,"close":0.92,"high":1.08,"low":0.92,"open":1.07,"volume":7973800},{"timestamp":1494595800,"date":"2017-05-12","index":1287,"close":0.83,"high":0.93,"low":0.8,"open":0.9,"volume":2507700},{"timestamp":1494855000,"date":"2017-05-15","index":1288,"close":0.77,"high":0.86,"low":0.75,"open":0.82,"volume":2988200},{"timestamp":1494941400,"date":"2017-05-16","index":1289,"close":0.77,"high":0.8,"low":0.73,"open":0.76,"volume":1354700},{"timestamp":1495027800,"date":"2017-05-17","index":1290,"close":0.71,"high":0.77,"low":0.71,"open":0.76,"volume":1110000},{"timestamp":1495114200,"date":"2017-05-18","index":1291,"close":0.7,"high":0.71,"low":0.65,"open":0.7,"volume":754500},{"timestamp":1495200600,"date":"2017-05-19","index":1292,"close":0.72,"high":0.74,"low":0.71,"open":0.71,"volume":941500},{"timestamp":1495459800,"date":"2017-05-22","index":1293,"close":0.78,"high":0.8,"low":0.73,"open":0.74,"volume":2211800},{"timestamp":1495546200,"date":"2017-05-23","index":1294,"close":0.77,"high":0.87,"low":0.75,"open":0.8,"volume":1431400},{"timestamp":1495632600,"date":"2017-05-24","index":1295,"close":0.73,"high":0.77,"low":0.7,"open":0.77,"volume":491500}]},{"date":"2017-02-28","estimated":-0.12,"reported":-0.15,"pre":[{"timestamp":1486996200,"date":"2017-02-13","index":1225,"close":1.51,"high":1.59,"low":1.47,"open":1.56,"volume":826300},{"timestamp":1487082600,"date":"2017-02-14","index":1226,"close":1.5,"high":1.53,"low":1.47,"open":1.52,"volume":772100},{"timestamp":1487169000,"date":"2017-02-15","index":1227,"close":1.6,"high":1.61,"low":1.52,"open":1.52,"volume":1097000},{"timestamp":1487255400,"date":"2017-02-16","index":1228,"close":1.61,"high":1.63,"low":1.54,"open":1.61,"volume":950800},{"timestamp":1487341800,"date":"2017-02-17","index":1229,"close":1.64,"high":1.67,"low":1.59,"open":1.65,"volume":1206500},{"timestamp":1487687400,"date":"2017-02-21","index":1230,"close":1.69,"high":1.73,"low":1.65,"open":1.69,"volume":1602300},{"timestamp":1487773800,"date":"2017-02-22","index":1231,"close":1.61,"high":1.72,"low":1.61,"open":1.7,"volume":990000},{"timestamp":1487860200,"date":"2017-02-23","index":1232,"close":1.69,"high":1.69,"low":1.61,"open":1.61,"volume":485100},{"timestamp":1487946600,"date":"2017-02-24","index":1233,"close":1.86,"high":1.89,"low":1.65,"open":1.69,"volume":1467600},{"timestamp":1488205800,"date":"2017-02-27","index":1234,"close":1.9,"high":2.03,"low":1.83,"open":1.9,"volume":1593600},{"timestamp":1488292200,"date":"2017-02-28","index":1235,"close":1.79,"high":1.91,"low":1.73,"open":1.85,"volume":1316400}],"post":[{"timestamp":1488378600,"date":"2017-03-01","index":1236,"close":1.61,"high":1.68,"low":1.5,"open":1.55,"volume":4192100},{"timestamp":1488465000,"date":"2017-03-02","index":1237,"close":1.53,"high":1.61,"low":1.49,"open":1.59,"volume":980000},{"timestamp":1488551400,"date":"2017-03-03","index":1238,"close":1.47,"high":1.56,"low":1.45,"open":1.55,"volume":846300},{"timestamp":1488810600,"date":"2017-03-06","index":1239,"close":1.36,"high":1.48,"low":1.33,"open":1.45,"volume":1349700},{"timestamp":1488897000,"date":"2017-03-07","index":1240,"close":1.28,"high":1.35,"low":1.27,"open":1.33,"volume":926000},{"timestamp":1488983400,"date":"2017-03-08","index":1241,"close":1.22,"high":1.33,"low":1.21,"open":1.26,"volume":851400},{"timestamp":1489069800,"date":"2017-03-09","index":1242,"close":1.14,"high":1.26,"low":1.14,"open":1.23,"volume":1341600},{"timestamp":1489156200,"date":"2017-03-10","index":1243,"close":1.33,"high":1.35,"low":1.14,"open":1.14,"volume":1642400},{"timestamp":1489411800,"date":"2017-03-13","index":1244,"close":1.23,"high":1.35,"low":1.22,"open":1.34,"volume":639000},{"timestamp":1489498200,"date":"2017-03-14","index":1245,"close":1.28,"high":1.34,"low":1.2,"open":1.22,"volume":627300},{"timestamp":1489584600,"date":"2017-03-15","index":1246,"close":1.37,"high":1.37,"low":1.25,"open":1.27,"volume":629700}]},{"date":"2016-11-01","estimated":-0.24,"reported":-0.28,"pre":[{"timestamp":1476797400,"date":"2016-10-18","index":1145,"close":1.13,"high":1.18,"low":1.13,"open":1.15,"volume":694500},{"timestamp":1476883800,"date":"2016-10-19","index":1146,"close":1.12,"high":1.13,"low":1.11,"open":1.13,"volume":473000},{"timestamp":1476970200,"date":"2016-10-20","index":1147,"close":1.15,"high":1.2,"low":1.1,"open":1.14,"volume":609700},{"timestamp":1477056600,"date":"2016-10-21","index":1148,"close":1.16,"high":1.22,"low":1.15,"open":1.17,"volume":756600},{"timestamp":1477315800,"date":"2016-10-24","index":1149,"close":1.14,"high":1.22,"low":1.13,"open":1.22,"volume":910000},{"timestamp":1477402200,"date":"2016-10-25","index":1150,"close":1.11,"high":1.17,"low":1.1,"open":1.13,"volume":625900},{"timestamp":1477488600,"date":"2016-10-26","index":1151,"close":1.06,"high":1.12,"low":1.03,"open":1.12,"volume":804600},{"timestamp":1477575000,"date":"2016-10-27","index":1152,"close":1.09,"high":1.09,"low":1.02,"open":1.05,"volume":646800},{"timestamp":1477661400,"date":"2016-10-28","index":1153,"close":1.07,"high":1.12,"low":1.03,"open":1.09,"volume":916800},{"timestamp":1477920600,"date":"2016-10-31","index":1154,"close":1,"high":1.08,"low":0.98,"open":1.07,"volume":983500},{"timestamp":1478007000,"date":"2016-11-01","index":1155,"close":1.01,"high":1.03,"low":0.99,"open":0.99,"volume":595000}],"post":[{"timestamp":1478093400,"date":"2016-11-02","index":1156,"close":1.17,"high":1.24,"low":1.06,"open":1.1,"volume":2568200},{"timestamp":1478179800,"date":"2016-11-03","index":1157,"close":1.2,"high":1.21,"low":1.16,"open":1.21,"volume":869100},{"timestamp":1478266200,"date":"2016-11-04","index":1158,"close":1.17,"high":1.2,"low":1.1,"open":1.19,"volume":582100},{"timestamp":1478529000,"date":"2016-11-07","index":1159,"close":1.16,"high":1.23,"low":1.14,"open":1.2,"volume":946400},{"timestamp":1478615400,"date":"2016-11-08","index":1160,"close":1.2,"high":1.2,"low":1.13,"open":1.2,"volume":615200},{"timestamp":1478701800,"date":"2016-11-09","index":1161,"close":1.11,"high":1.15,"low":1.03,"open":1.04,"volume":760200},{"timestamp":1478788200,"date":"2016-11-10","index":1162,"close":1.12,"high":1.13,"low":1.08,"open":1.09,"volume":361500},{"timestamp":1478874600,"date":"2016-11-11","index":1163,"close":1.14,"high":1.18,"low":1.07,"open":1.09,"volume":352500},{"timestamp":1479133800,"date":"2016-11-14","index":1164,"close":1.14,"high":1.2,"low":1.12,"open":1.17,"volume":458800},{"timestamp":1479220200,"date":"2016-11-15","index":1165,"close":1.05,"high":1.17,"low":1.05,"open":1.15,"volume":901400},{"timestamp":1479306600,"date":"2016-11-16","index":1166,"close":1.11,"high":1.14,"low":1.05,"open":1.05,"volume":332100}]},{"date":"2016-08-02","estimated":-0.27,"reported":-0.3,"pre":[{"timestamp":1468935000,"date":"2016-07-19","index":1081,"close":1.82,"high":1.9,"low":1.78,"open":1.9,"volume":532900},{"timestamp":1469021400,"date":"2016-07-20","index":1082,"close":1.84,"high":1.87,"low":1.78,"open":1.82,"volume":334900},{"timestamp":1469107800,"date":"2016-07-21","index":1083,"close":1.85,"high":1.9,"low":1.84,"open":1.86,"volume":266000},{"timestamp":1469194200,"date":"2016-07-22","index":1084,"close":1.85,"high":1.88,"low":1.84,"open":1.85,"volume":153400},{"timestamp":1469453400,"date":"2016-07-25","index":1085,"close":1.76,"high":1.88,"low":1.76,"open":1.85,"volume":366900},{"timestamp":1469539800,"date":"2016-07-26","index":1086,"close":1.78,"high":1.86,"low":1.76,"open":1.76,"volume":188400},{"timestamp":1469626200,"date":"2016-07-27","index":1087,"close":1.81,"high":1.9,"low":1.77,"open":1.77,"volume":186100},{"timestamp":1469712600,"date":"2016-07-28","index":1088,"close":1.8,"high":1.84,"low":1.79,"open":1.82,"volume":184400},{"timestamp":1469799000,"date":"2016-07-29","index":1089,"close":1.8,"high":1.83,"low":1.77,"open":1.8,"volume":144200},{"timestamp":1470058200,"date":"2016-08-01","index":1090,"close":1.81,"high":1.85,"low":1.77,"open":1.77,"volume":274100},{"timestamp":1470144600,"date":"2016-08-02","index":1091,"close":1.79,"high":1.82,"low":1.78,"open":1.81,"volume":231600}],"post":[{"timestamp":1470231000,"date":"2016-08-03","index":1092,"close":1.79,"high":1.95,"low":1.75,"open":1.77,"volume":290800},{"timestamp":1470317400,"date":"2016-08-04","index":1093,"close":1.8,"high":1.83,"low":1.77,"open":1.8,"volume":206100},{"timestamp":1470403800,"date":"2016-08-05","index":1094,"close":1.89,"high":1.89,"low":1.81,"open":1.81,"volume":318700},{"timestamp":1470663000,"date":"2016-08-08","index":1095,"close":1.93,"high":1.95,"low":1.88,"open":1.88,"volume":403000},{"timestamp":1470749400,"date":"2016-08-09","index":1096,"close":1.98,"high":2,"low":1.93,"open":1.94,"volume":224000},{"timestamp":1470835800,"date":"2016-08-10","index":1097,"close":1.83,"high":2,"low":1.83,"open":1.95,"volume":530400},{"timestamp":1470922200,"date":"2016-08-11","index":1098,"close":1.78,"high":1.88,"low":1.78,"open":1.82,"volume":248100},{"timestamp":1471008600,"date":"2016-08-12","index":1099,"close":1.78,"high":1.8,"low":1.75,"open":1.77,"volume":254300},{"timestamp":1471267800,"date":"2016-08-15","index":1100,"close":1.89,"high":1.89,"low":1.81,"open":1.81,"volume":283900},{"timestamp":1471354200,"date":"2016-08-16","index":1101,"close":1.82,"high":1.89,"low":1.78,"open":1.78,"volume":171000},{"timestamp":1471440600,"date":"2016-08-17","index":1102,"close":1.83,"high":1.85,"low":1.81,"open":1.84,"volume":185600}]},{"date":"2016-05-03","estimated":-0.31,"reported":-0.34,"pre":[{"timestamp":1461072600,"date":"2016-04-19","index":1018,"close":2.53,"high":2.73,"low":2.5,"open":2.6,"volume":275800},{"timestamp":1461159000,"date":"2016-04-20","index":1019,"close":2.54,"high":2.61,"low":2.49,"open":2.53,"volume":177400},{"timestamp":1461245400,"date":"2016-04-21","index":1020,"close":2.49,"high":2.65,"low":2.41,"open":2.55,"volume":387800},{"timestamp":1461331800,"date":"2016-04-22","index":1021,"close":2.57,"high":2.59,"low":2.48,"open":2.48,"volume":179300},{"timestamp":1461591000,"date":"2016-04-25","index":1022,"close":2.5,"high":2.67,"low":2.46,"open":2.58,"volume":350000},{"timestamp":1461677400,"date":"2016-04-26","index":1023,"close":2.64,"high":2.69,"low":2.5,"open":2.52,"volume":328200},{"timestamp":1461763800,"date":"2016-04-27","index":1024,"close":2.68,"high":2.78,"low":2.62,"open":2.62,"volume":194000},{"timestamp":1461850200,"date":"2016-04-28","index":1025,"close":2.58,"high":2.7,"low":2.57,"open":2.63,"volume":148400},{"timestamp":1461936600,"date":"2016-04-29","index":1026,"close":2.51,"high":2.67,"low":2.45,"open":2.61,"volume":274300},{"timestamp":1462195800,"date":"2016-05-02","index":1027,"close":2.56,"high":2.59,"low":2.41,"open":2.51,"volume":212000},{"timestamp":1462282200,"date":"2016-05-03","index":1028,"close":2.46,"high":2.56,"low":2.37,"open":2.41,"volume":939600}],"post":[{"timestamp":1462368600,"date":"2016-05-04","index":1029,"close":2.1,"high":2.49,"low":2.05,"open":2.25,"volume":925700},{"timestamp":1462455000,"date":"2016-05-05","index":1030,"close":2.08,"high":2.24,"low":2.06,"open":2.24,"volume":427800},{"timestamp":1462541400,"date":"2016-05-06","index":1031,"close":1.92,"high":2.13,"low":1.89,"open":2.1,"volume":1012100},{"timestamp":1462800600,"date":"2016-05-09","index":1032,"close":1.93,"high":2.17,"low":1.9,"open":1.98,"volume":517200},{"timestamp":1462887000,"date":"2016-05-10","index":1033,"close":1.94,"high":1.98,"low":1.87,"open":1.9,"volume":537700},{"timestamp":1462973400,"date":"2016-05-11","index":1034,"close":1.9,"high":1.98,"low":1.88,"open":1.91,"volume":285300},{"timestamp":1463059800,"date":"2016-05-12","index":1035,"close":1.8,"high":1.94,"low":1.78,"open":1.91,"volume":602400},{"timestamp":1463146200,"date":"2016-05-13","index":1036,"close":1.77,"high":1.79,"low":1.75,"open":1.79,"volume":305700},{"timestamp":1463405400,"date":"2016-05-16","index":1037,"close":1.81,"high":1.87,"low":1.73,"open":1.8,"volume":277500},{"timestamp":1463491800,"date":"2016-05-17","index":1038,"close":1.79,"high":1.91,"low":1.78,"open":1.8,"volume":275200},{"timestamp":1463578200,"date":"2016-05-18","index":1039,"close":1.85,"high":1.89,"low":1.75,"open":1.78,"volume":372900}]},{"date":"2016-02-23","estimated":-0.22,"reported":-0.25,"pre":[{"timestamp":1454941800,"date":"2016-02-08","index":969,"close":2.09,"high":2.19,"low":2,"open":2.12,"volume":765700},{"timestamp":1455028200,"date":"2016-02-09","index":970,"close":1.94,"high":2.08,"low":1.9,"open":2.04,"volume":638600},{"timestamp":1455114600,"date":"2016-02-10","index":971,"close":1.9,"high":2.08,"low":1.85,"open":2,"volume":583600},{"timestamp":1455201000,"date":"2016-02-11","index":972,"close":1.83,"high":1.88,"low":1.76,"open":1.84,"volume":541700},{"timestamp":1455287400,"date":"2016-02-12","index":973,"close":1.95,"high":1.98,"low":1.83,"open":1.88,"volume":506200},{"timestamp":1455633000,"date":"2016-02-16","index":974,"close":2.13,"high":2.18,"low":1.93,"open":2.07,"volume":518400},{"timestamp":1455719400,"date":"2016-02-17","index":975,"close":2.24,"high":2.29,"low":2.06,"open":2.12,"volume":428800},{"timestamp":1455805800,"date":"2016-02-18","index":976,"close":2.1,"high":2.26,"low":2.03,"open":2.26,"volume":424100},{"timestamp":1455892200,"date":"2016-02-19","index":977,"close":2.14,"high":2.19,"low":2.03,"open":2.08,"volume":347900},{"timestamp":1456151400,"date":"2016-02-22","index":978,"close":2.21,"high":2.24,"low":2.09,"open":2.14,"volume":309000},{"timestamp":1456237800,"date":"2016-02-23","index":979,"close":2.35,"high":2.41,"low":2.21,"open":2.22,"volume":712900}],"post":[{"timestamp":1456324200,"date":"2016-02-24","index":980,"close":1.98,"high":2.05,"low":1.8,"open":1.85,"volume":1379900},{"timestamp":1456410600,"date":"2016-02-25","index":981,"close":1.96,"high":1.99,"low":1.83,"open":1.95,"volume":670800},{"timestamp":1456497000,"date":"2016-02-26","index":982,"close":1.92,"high":2.02,"low":1.9,"open":1.92,"volume":678800},{"timestamp":1456756200,"date":"2016-02-29","index":983,"close":2.33,"high":2.59,"low":1.93,"open":1.93,"volume":1366100},{"timestamp":1456842600,"date":"2016-03-01","index":984,"close":2.44,"high":2.6,"low":2.36,"open":2.45,"volume":758900},{"timestamp":1456929000,"date":"2016-03-02","index":985,"close":2.61,"high":2.64,"low":2.44,"open":2.44,"volume":746800},{"timestamp":1457015400,"date":"2016-03-03","index":986,"close":3.33,"high":3.36,"low":2.63,"open":2.65,"volume":1412500},{"timestamp":1457101800,"date":"2016-03-04","index":987,"close":3.05,"high":3.3,"low":2.95,"open":3.3,"volume":819000},{"timestamp":1457361000,"date":"2016-03-07","index":988,"close":3.3,"high":3.43,"low":3.05,"open":3.09,"volume":769900},{"timestamp":1457447400,"date":"2016-03-08","index":989,"close":2.92,"high":3.3,"low":2.87,"open":3.29,"volume":694800},{"timestamp":1457533800,"date":"2016-03-09","index":990,"close":3.11,"high":3.17,"low":2.93,"open":2.95,"volume":446200}]},{"date":"2015-11-03","estimated":0.03,"reported":0.08,"pre":[{"timestamp":1445347800,"date":"2015-10-20","index":894,"close":3.75,"high":4.51,"low":3.72,"open":4.37,"volume":2220300},{"timestamp":1445434200,"date":"2015-10-21","index":895,"close":3.98,"high":4.37,"low":3.95,"open":4.01,"volume":1206100},{"timestamp":1445520600,"date":"2015-10-22","index":896,"close":3.83,"high":4.04,"low":3.73,"open":3.99,"volume":760500},{"timestamp":1445607000,"date":"2015-10-23","index":897,"close":3.87,"high":4.02,"low":3.77,"open":3.9,"volume":435000},{"timestamp":1445866200,"date":"2015-10-26","index":898,"close":4.03,"high":4.25,"low":3.91,"open":3.94,"volume":747100},{"timestamp":1445952600,"date":"2015-10-27","index":899,"close":3.5,"high":4.1,"low":3.49,"open":3.96,"volume":1308000},{"timestamp":1446039000,"date":"2015-10-28","index":900,"close":3.7,"high":3.82,"low":3.53,"open":3.54,"volume":774000},{"timestamp":1446125400,"date":"2015-10-29","index":901,"close":3.7,"high":3.79,"low":3.65,"open":3.7,"volume":657200},{"timestamp":1446211800,"date":"2015-10-30","index":902,"close":3.6,"high":3.7,"low":3.36,"open":3.67,"volume":1695900},{"timestamp":1446474600,"date":"2015-11-02","index":903,"close":3.49,"high":3.71,"low":3.27,"open":3.61,"volume":1552200},{"timestamp":1446561000,"date":"2015-11-03","index":904,"close":3.72,"high":3.76,"low":3.38,"open":3.49,"volume":1526400}],"post":[{"timestamp":1446647400,"date":"2015-11-04","index":905,"close":2.33,"high":2.45,"low":2.17,"open":2.27,"volume":7295800},{"timestamp":1446733800,"date":"2015-11-05","index":906,"close":2.3,"high":2.44,"low":2.19,"open":2.4,"volume":2498500},{"timestamp":1446820200,"date":"2015-11-06","index":907,"close":2.19,"high":2.27,"low":2.06,"open":2.27,"volume":2836300},{"timestamp":1447079400,"date":"2015-11-09","index":908,"close":2.1,"high":2.18,"low":2.08,"open":2.16,"volume":1370800},{"timestamp":1447165800,"date":"2015-11-10","index":909,"close":1.92,"high":2.13,"low":1.82,"open":2.13,"volume":1977700},{"timestamp":1447252200,"date":"2015-11-11","index":910,"close":1.87,"high":1.94,"low":1.85,"open":1.93,"volume":897300},{"timestamp":1447338600,"date":"2015-11-12","index":911,"close":1.86,"high":1.93,"low":1.82,"open":1.83,"volume":788300},{"timestamp":1447425000,"date":"2015-11-13","index":912,"close":1.88,"high":1.93,"low":1.84,"open":1.84,"volume":526800},{"timestamp":1447684200,"date":"2015-11-16","index":913,"close":2.12,"high":2.13,"low":1.88,"open":1.88,"volume":1009800},{"timestamp":1447770600,"date":"2015-11-17","index":914,"close":1.89,"high":2.2,"low":1.85,"open":2.18,"volume":1162300},{"timestamp":1447857000,"date":"2015-11-18","index":915,"close":1.9,"high":1.98,"low":1.86,"open":1.95,"volume":813600}]},{"date":"2015-08-04","estimated":0.01,"reported":0.06,"pre":[{"timestamp":1437485400,"date":"2015-07-21","index":830,"close":6.21,"high":6.28,"low":6.03,"open":6.09,"volume":674200},{"timestamp":1437571800,"date":"2015-07-22","index":831,"close":5.88,"high":6.22,"low":5.84,"open":6.16,"volume":595200},{"timestamp":1437658200,"date":"2015-07-23","index":832,"close":5.72,"high":5.92,"low":5.55,"open":5.79,"volume":1210500},{"timestamp":1437744600,"date":"2015-07-24","index":833,"close":5.76,"high":5.85,"low":5.59,"open":5.72,"volume":710400},{"timestamp":1438003800,"date":"2015-07-27","index":834,"close":5.64,"high":5.72,"low":5.42,"open":5.61,"volume":507800},{"timestamp":1438090200,"date":"2015-07-28","index":835,"close":5.63,"high":5.9,"low":5.51,"open":5.8,"volume":580100},{"timestamp":1438176600,"date":"2015-07-29","index":836,"close":5.97,"high":5.99,"low":5.6,"open":5.6,"volume":483800},{"timestamp":1438263000,"date":"2015-07-30","index":837,"close":5.99,"high":6.25,"low":5.78,"open":5.98,"volume":680900},{"timestamp":1438349400,"date":"2015-07-31","index":838,"close":5.91,"high":6.18,"low":5.86,"open":6,"volume":585000},{"timestamp":1438608600,"date":"2015-08-03","index":839,"close":5.47,"high":5.97,"low":5.44,"open":5.97,"volume":806300},{"timestamp":1438695000,"date":"2015-08-04","index":840,"close":5.64,"high":5.66,"low":5.38,"open":5.47,"volume":866700}],"post":[{"timestamp":1438781400,"date":"2015-08-05","index":841,"close":6.98,"high":7.1,"low":5.76,"open":6,"volume":2645000},{"timestamp":1438867800,"date":"2015-08-06","index":842,"close":6.84,"high":7,"low":6.45,"open":6.96,"volume":1560000},{"timestamp":1438954200,"date":"2015-08-07","index":843,"close":6.24,"high":6.9,"low":6.08,"open":6.82,"volume":1427500},{"timestamp":1439213400,"date":"2015-08-10","index":844,"close":6.14,"high":6.45,"low":5.98,"open":6.41,"volume":837000},{"timestamp":1439299800,"date":"2015-08-11","index":845,"close":5.67,"high":6.11,"low":5.66,"open":5.95,"volume":676500},{"timestamp":1439386200,"date":"2015-08-12","index":846,"close":5.57,"high":5.6,"low":5.1,"open":5.46,"volume":1378100},{"timestamp":1439472600,"date":"2015-08-13","index":847,"close":5.44,"high":5.87,"low":5.43,"open":5.55,"volume":570800},{"timestamp":1439559000,"date":"2015-08-14","index":848,"close":5.5,"high":5.66,"low":5.43,"open":5.48,"volume":411300},{"timestamp":1439818200,"date":"2015-08-17","index":849,"close":5.6,"high":5.62,"low":5.33,"open":5.49,"volume":469900},{"timestamp":1439904600,"date":"2015-08-18","index":850,"close":5.01,"high":5.53,"low":4.95,"open":5.36,"volume":1127600},{"timestamp":1439991000,"date":"2015-08-19","index":851,"close":4.97,"high":5.07,"low":4.86,"open":4.99,"volume":450500}]},{"date":"2015-05-05","estimated":-0.08,"reported":-0.07,"pre":[{"timestamp":1429623000,"date":"2015-04-21","index":767,"close":13.35,"high":13.6,"low":13.31,"open":13.35,"volume":231700},{"timestamp":1429709400,"date":"2015-04-22","index":768,"close":13.38,"high":13.51,"low":13.1,"open":13.38,"volume":302400},{"timestamp":1429795800,"date":"2015-04-23","index":769,"close":13.9,"high":13.98,"low":13.34,"open":13.34,"volume":617400},{"timestamp":1429882200,"date":"2015-04-24","index":770,"close":13.47,"high":13.95,"low":13.32,"open":13.94,"volume":488100},{"timestamp":1430141400,"date":"2015-04-27","index":771,"close":13,"high":13.6,"low":12.85,"open":13.54,"volume":668100},{"timestamp":1430227800,"date":"2015-04-28","index":772,"close":13.21,"high":13.32,"low":12.81,"open":13.05,"volume":636400},{"timestamp":1430314200,"date":"2015-04-29","index":773,"close":12.85,"high":13.26,"low":12.76,"open":13.11,"volume":418700},{"timestamp":1430400600,"date":"2015-04-30","index":774,"close":12.57,"high":12.97,"low":12.31,"open":12.81,"volume":805100},{"timestamp":1430487000,"date":"2015-05-01","index":775,"close":12.75,"high":13.14,"low":11.99,"open":12.39,"volume":1302500},{"timestamp":1430746200,"date":"2015-05-04","index":776,"close":12.18,"high":12.9,"low":12.1,"open":12.89,"volume":1169400},{"timestamp":1430832600,"date":"2015-05-05","index":777,"close":12.11,"high":12.5,"low":11.85,"open":12.21,"volume":1283300}],"post":[{"timestamp":1430919000,"date":"2015-05-06","index":778,"close":10.62,"high":11.52,"low":10.39,"open":11.38,"volume":3472700},{"timestamp":1431005400,"date":"2015-05-07","index":779,"close":10.92,"high":11.2,"low":10.7,"open":10.78,"volume":1416400},{"timestamp":1431091800,"date":"2015-05-08","index":780,"close":10.26,"high":11.06,"low":9.94,"open":11,"volume":2084500},{"timestamp":1431351000,"date":"2015-05-11","index":781,"close":10.58,"high":10.74,"low":10.1,"open":10.34,"volume":1040800},{"timestamp":1431437400,"date":"2015-05-12","index":782,"close":10.2,"high":10.52,"low":10.06,"open":10.43,"volume":750900},{"timestamp":1431523800,"date":"2015-05-13","index":783,"close":9.82,"high":10.43,"low":9.75,"open":10.25,"volume":1265600},{"timestamp":1431610200,"date":"2015-05-14","index":784,"close":10.09,"high":10.1,"low":9.31,"open":9.89,"volume":1146100},{"timestamp":1431696600,"date":"2015-05-15","index":785,"close":10.54,"high":10.62,"low":9.81,"open":10.34,"volume":1201600},{"timestamp":1431955800,"date":"2015-05-18","index":786,"close":10.71,"high":10.82,"low":10.37,"open":10.41,"volume":996900},{"timestamp":1432042200,"date":"2015-05-19","index":787,"close":10.37,"high":11.5,"low":10.22,"open":11.2,"volume":1644700},{"timestamp":1432128600,"date":"2015-05-20","index":788,"close":10.09,"high":10.54,"low":9.96,"open":10.39,"volume":744600}]},{"date":"2015-02-17","estimated":0.03,"reported":0.07,"pre":[{"timestamp":1422887400,"date":"2015-02-02","index":713,"close":13.17,"high":13.29,"low":12.24,"open":12.4,"volume":575500},{"timestamp":1422973800,"date":"2015-02-03","index":714,"close":13.66,"high":14.08,"low":13.17,"open":13.23,"volume":977600},{"timestamp":1423060200,"date":"2015-02-04","index":715,"close":13.3,"high":13.73,"low":13.1,"open":13.5,"volume":539000},{"timestamp":1423146600,"date":"2015-02-05","index":716,"close":13.58,"high":13.65,"low":13.23,"open":13.46,"volume":382700},{"timestamp":1423233000,"date":"2015-02-06","index":717,"close":13.86,"high":13.98,"low":13.4,"open":13.58,"volume":444400},{"timestamp":1423492200,"date":"2015-02-09","index":718,"close":14.47,"high":14.78,"low":13.64,"open":13.85,"volume":852400},{"timestamp":1423578600,"date":"2015-02-10","index":719,"close":14.46,"high":14.75,"low":14.11,"open":14.68,"volume":502400},{"timestamp":1423665000,"date":"2015-02-11","index":720,"close":14.79,"high":14.94,"low":14.33,"open":14.38,"volume":688800},{"timestamp":1423751400,"date":"2015-02-12","index":721,"close":14.78,"high":15.05,"low":14.61,"open":14.91,"volume":614000},{"timestamp":1423837800,"date":"2015-02-13","index":722,"close":15.15,"high":15.17,"low":14.6,"open":14.93,"volume":582400},{"timestamp":1424183400,"date":"2015-02-17","index":723,"close":13.92,"high":15,"low":13.67,"open":15,"volume":1095500}],"post":[{"timestamp":1424269800,"date":"2015-02-18","index":724,"close":14.07,"high":15.2,"low":13.26,"open":15.2,"volume":2637700},{"timestamp":1424356200,"date":"2015-02-19","index":725,"close":13.58,"high":14.03,"low":12.87,"open":13.76,"volume":1282900},{"timestamp":1424442600,"date":"2015-02-20","index":726,"close":13.3,"high":13.4,"low":13.14,"open":13.14,"volume":729100},{"timestamp":1424701800,"date":"2015-02-23","index":727,"close":13.51,"high":13.7,"low":13.17,"open":13.31,"volume":607300},{"timestamp":1424788200,"date":"2015-02-24","index":728,"close":13.77,"high":14.19,"low":13.56,"open":13.78,"volume":726200},{"timestamp":1424874600,"date":"2015-02-25","index":729,"close":13.87,"high":14,"low":13.7,"open":13.91,"volume":380200},{"timestamp":1424961000,"date":"2015-02-26","index":730,"close":13.61,"high":13.86,"low":13.3,"open":13.59,"volume":474700},{"timestamp":1425047400,"date":"2015-02-27","index":731,"close":13.78,"high":13.85,"low":13.42,"open":13.64,"volume":401400},{"timestamp":1425306600,"date":"2015-03-02","index":732,"close":13.81,"high":14.02,"low":13.48,"open":13.86,"volume":514300},{"timestamp":1425393000,"date":"2015-03-03","index":733,"close":13.37,"high":13.88,"low":13.31,"open":13.77,"volume":414600},{"timestamp":1425479400,"date":"2015-03-04","index":734,"close":13.61,"high":13.88,"low":13.29,"open":13.32,"volume":535700}]},{"date":"2014-11-04","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1413898200,"date":"2014-10-21","index":643,"close":13.8,"high":13.98,"low":12.5,"open":12.58,"volume":927200},{"timestamp":1413984600,"date":"2014-10-22","index":644,"close":13.02,"high":14.34,"low":12.96,"open":13.85,"volume":1014900},{"timestamp":1414071000,"date":"2014-10-23","index":645,"close":13.6,"high":13.82,"low":13.2,"open":13.39,"volume":777100},{"timestamp":1414157400,"date":"2014-10-24","index":646,"close":13.4,"high":13.7,"low":13.08,"open":13.56,"volume":457700},{"timestamp":1414416600,"date":"2014-10-27","index":647,"close":13.14,"high":13.4,"low":13,"open":13.31,"volume":463300},{"timestamp":1414503000,"date":"2014-10-28","index":648,"close":13.85,"high":14.15,"low":13.25,"open":13.27,"volume":613400},{"timestamp":1414589400,"date":"2014-10-29","index":649,"close":13.94,"high":13.99,"low":13.53,"open":13.98,"volume":289600},{"timestamp":1414675800,"date":"2014-10-30","index":650,"close":14.13,"high":14.22,"low":13.6,"open":13.85,"volume":457100},{"timestamp":1414762200,"date":"2014-10-31","index":651,"close":15.02,"high":15.14,"low":14.48,"open":14.7,"volume":631600},{"timestamp":1415025000,"date":"2014-11-03","index":652,"close":14.84,"high":15.23,"low":14.8,"open":15,"volume":638900},{"timestamp":1415111400,"date":"2014-11-04","index":653,"close":15.6,"high":15.82,"low":14.4,"open":14.73,"volume":1099300}],"post":[{"timestamp":1415197800,"date":"2014-11-05","index":654,"close":12.05,"high":14.79,"low":11.38,"open":14.64,"volume":4224900},{"timestamp":1415284200,"date":"2014-11-06","index":655,"close":11.41,"high":12.26,"low":11.2,"open":12.17,"volume":1495200},{"timestamp":1415370600,"date":"2014-11-07","index":656,"close":11.8,"high":12.23,"low":11.42,"open":11.55,"volume":1140500},{"timestamp":1415629800,"date":"2014-11-10","index":657,"close":11.23,"high":11.98,"low":11.14,"open":11.76,"volume":847500},{"timestamp":1415716200,"date":"2014-11-11","index":658,"close":10.49,"high":11.27,"low":10.31,"open":11.22,"volume":1311100},{"timestamp":1415802600,"date":"2014-11-12","index":659,"close":10.63,"high":10.66,"low":9.86,"open":10.32,"volume":1431600},{"timestamp":1415889000,"date":"2014-11-13","index":660,"close":10.64,"high":10.79,"low":10.45,"open":10.63,"volume":625800},{"timestamp":1415975400,"date":"2014-11-14","index":661,"close":11.06,"high":11.08,"low":10.31,"open":10.6,"volume":699600},{"timestamp":1416234600,"date":"2014-11-17","index":662,"close":10.6,"high":11.15,"low":10.5,"open":10.89,"volume":512800},{"timestamp":1416321000,"date":"2014-11-18","index":663,"close":11.09,"high":11.19,"low":10.64,"open":10.65,"volume":540300},{"timestamp":1416407400,"date":"2014-11-19","index":664,"close":10.7,"high":11.34,"low":10.66,"open":11.33,"volume":529900}]},{"date":"2014-08-05","estimated":-0.02,"reported":-0.01,"pre":[{"timestamp":1406035800,"date":"2014-07-22","index":579,"close":11.59,"high":11.71,"low":10.87,"open":11.01,"volume":676300},{"timestamp":1406122200,"date":"2014-07-23","index":580,"close":11.34,"high":11.51,"low":10.93,"open":11.5,"volume":641200},{"timestamp":1406208600,"date":"2014-07-24","index":581,"close":11.61,"high":12.19,"low":11.17,"open":11.25,"volume":617200},{"timestamp":1406295000,"date":"2014-07-25","index":582,"close":11.43,"high":11.6,"low":11.27,"open":11.53,"volume":241900},{"timestamp":1406554200,"date":"2014-07-28","index":583,"close":10.56,"high":10.98,"low":9.94,"open":10.98,"volume":883700},{"timestamp":1406640600,"date":"2014-07-29","index":584,"close":10.3,"high":10.72,"low":10.27,"open":10.58,"volume":256400},{"timestamp":1406727000,"date":"2014-07-30","index":585,"close":10.49,"high":10.52,"low":10.03,"open":10.39,"volume":316900},{"timestamp":1406813400,"date":"2014-07-31","index":586,"close":10.3,"high":10.91,"low":10.12,"open":10.66,"volume":263900},{"timestamp":1406899800,"date":"2014-08-01","index":587,"close":9.82,"high":10.29,"low":9.5,"open":10.23,"volume":414400},{"timestamp":1407159000,"date":"2014-08-04","index":588,"close":9.72,"high":10.11,"low":9.55,"open":9.86,"volume":432300},{"timestamp":1407245400,"date":"2014-08-05","index":589,"close":9.7,"high":9.95,"low":9.51,"open":9.56,"volume":423600}],"post":[{"timestamp":1407331800,"date":"2014-08-06","index":590,"close":11.06,"high":12.16,"low":10.83,"open":11.5,"volume":3005100},{"timestamp":1407418200,"date":"2014-08-07","index":591,"close":11.5,"high":11.51,"low":10.81,"open":11.04,"volume":645200},{"timestamp":1407504600,"date":"2014-08-08","index":592,"close":11.59,"high":11.88,"low":11.32,"open":11.5,"volume":521900},{"timestamp":1407763800,"date":"2014-08-11","index":593,"close":11.72,"high":12.01,"low":11.55,"open":11.65,"volume":508400},{"timestamp":1407850200,"date":"2014-08-12","index":594,"close":11.22,"high":11.97,"low":10.89,"open":11.66,"volume":591000},{"timestamp":1407936600,"date":"2014-08-13","index":595,"close":11.55,"high":11.81,"low":11.12,"open":11.3,"volume":488000},{"timestamp":1408023000,"date":"2014-08-14","index":596,"close":12.39,"high":12.47,"low":11.08,"open":11.35,"volume":1923400},{"timestamp":1408109400,"date":"2014-08-15","index":597,"close":12.64,"high":12.81,"low":12.04,"open":12.46,"volume":977800},{"timestamp":1408368600,"date":"2014-08-18","index":598,"close":13.19,"high":13.45,"low":12.6,"open":12.6,"volume":1207200},{"timestamp":1408455000,"date":"2014-08-19","index":599,"close":13.43,"high":13.61,"low":12.94,"open":13.25,"volume":721100},{"timestamp":1408541400,"date":"2014-08-20","index":600,"close":13.47,"high":13.76,"low":13.26,"open":13.33,"volume":483200}]},{"date":"2014-05-06","estimated":-0.13,"reported":-0.1,"pre":[{"timestamp":1398173400,"date":"2014-04-22","index":516,"close":8.15,"high":8.21,"low":7.66,"open":7.71,"volume":236900},{"timestamp":1398259800,"date":"2014-04-23","index":517,"close":7.94,"high":8.24,"low":7.84,"open":8.09,"volume":130800},{"timestamp":1398346200,"date":"2014-04-24","index":518,"close":8.11,"high":8.3,"low":7.91,"open":8.01,"volume":136500},{"timestamp":1398432600,"date":"2014-04-25","index":519,"close":7.65,"high":8.04,"low":7.6,"open":8.03,"volume":178500},{"timestamp":1398691800,"date":"2014-04-28","index":520,"close":7.37,"high":7.74,"low":7.12,"open":7.66,"volume":331300},{"timestamp":1398778200,"date":"2014-04-29","index":521,"close":7.32,"high":7.48,"low":7.23,"open":7.38,"volume":159200},{"timestamp":1398864600,"date":"2014-04-30","index":522,"close":7.55,"high":7.62,"low":7.21,"open":7.28,"volume":137400},{"timestamp":1398951000,"date":"2014-05-01","index":523,"close":7.44,"high":7.84,"low":7.32,"open":7.56,"volume":265800},{"timestamp":1399037400,"date":"2014-05-02","index":524,"close":7.3,"high":7.49,"low":7.26,"open":7.49,"volume":180300},{"timestamp":1399296600,"date":"2014-05-05","index":525,"close":7.27,"high":7.41,"low":7.18,"open":7.19,"volume":136300},{"timestamp":1399383000,"date":"2014-05-06","index":526,"close":6.95,"high":7.37,"low":6.94,"open":7.18,"volume":526500}],"post":[{"timestamp":1399469400,"date":"2014-05-07","index":527,"close":7.8,"high":7.98,"low":7.33,"open":7.34,"volume":550900},{"timestamp":1399555800,"date":"2014-05-08","index":528,"close":7.9,"high":7.99,"low":7.61,"open":7.61,"volume":402000},{"timestamp":1399642200,"date":"2014-05-09","index":529,"close":8.02,"high":8.06,"low":7.52,"open":7.83,"volume":294400},{"timestamp":1399901400,"date":"2014-05-12","index":530,"close":8.44,"high":8.85,"low":8.02,"open":8.02,"volume":651500},{"timestamp":1399987800,"date":"2014-05-13","index":531,"close":8.36,"high":8.73,"low":8.19,"open":8.45,"volume":377100},{"timestamp":1400074200,"date":"2014-05-14","index":532,"close":8.21,"high":8.49,"low":8.2,"open":8.35,"volume":160500},{"timestamp":1400160600,"date":"2014-05-15","index":533,"close":8.09,"high":8.34,"low":7.91,"open":8.15,"volume":219800},{"timestamp":1400247000,"date":"2014-05-16","index":534,"close":8.39,"high":8.49,"low":7.99,"open":7.99,"volume":343400},{"timestamp":1400506200,"date":"2014-05-19","index":535,"close":8.24,"high":8.46,"low":8.09,"open":8.37,"volume":213400},{"timestamp":1400592600,"date":"2014-05-20","index":536,"close":8.08,"high":8.37,"low":7.99,"open":8.22,"volume":253900},{"timestamp":1400679000,"date":"2014-05-21","index":537,"close":8.54,"high":8.54,"low":8.14,"open":8.14,"volume":253800}]},{"date":"2014-02-18","estimated":-0.03,"reported":-0.02,"pre":[{"timestamp":1391437800,"date":"2014-02-03","index":462,"close":6.65,"high":7.67,"low":6.35,"open":7.4,"volume":572900},{"timestamp":1391524200,"date":"2014-02-04","index":463,"close":6.74,"high":6.9,"low":6.51,"open":6.68,"volume":264900},{"timestamp":1391610600,"date":"2014-02-05","index":464,"close":6.6,"high":6.8,"low":6.5,"open":6.71,"volume":161400},{"timestamp":1391697000,"date":"2014-02-06","index":465,"close":6.6,"high":6.74,"low":6.51,"open":6.6,"volume":119200},{"timestamp":1391783400,"date":"2014-02-07","index":466,"close":6.69,"high":6.77,"low":6.47,"open":6.77,"volume":180200},{"timestamp":1392042600,"date":"2014-02-10","index":467,"close":7.03,"high":7.08,"low":6.68,"open":6.72,"volume":208900},{"timestamp":1392129000,"date":"2014-02-11","index":468,"close":7,"high":7.16,"low":6.82,"open":7.07,"volume":206900},{"timestamp":1392215400,"date":"2014-02-12","index":469,"close":6.86,"high":7.14,"low":6.73,"open":6.98,"volume":162300},{"timestamp":1392301800,"date":"2014-02-13","index":470,"close":7.3,"high":7.33,"low":6.76,"open":6.81,"volume":213300},{"timestamp":1392388200,"date":"2014-02-14","index":471,"close":7.3,"high":7.39,"low":7.09,"open":7.21,"volume":149500},{"timestamp":1392733800,"date":"2014-02-18","index":472,"close":7.58,"high":7.74,"low":7.21,"open":7.28,"volume":315100}],"post":[{"timestamp":1392820200,"date":"2014-02-19","index":473,"close":8.07,"high":8.1,"low":7.5,"open":7.7,"volume":616300},{"timestamp":1392906600,"date":"2014-02-20","index":474,"close":7.91,"high":8.01,"low":7.65,"open":7.81,"volume":433300},{"timestamp":1392993000,"date":"2014-02-21","index":475,"close":7.37,"high":8,"low":7.33,"open":7.98,"volume":461800},{"timestamp":1393252200,"date":"2014-02-24","index":476,"close":7.63,"high":7.7,"low":7.37,"open":7.4,"volume":260800},{"timestamp":1393338600,"date":"2014-02-25","index":477,"close":7.89,"high":7.93,"low":7.5,"open":7.65,"volume":250100},{"timestamp":1393425000,"date":"2014-02-26","index":478,"close":8.21,"high":8.34,"low":7.9,"open":7.9,"volume":786500},{"timestamp":1393511400,"date":"2014-02-27","index":479,"close":8.25,"high":8.29,"low":8.06,"open":8.15,"volume":385400},{"timestamp":1393597800,"date":"2014-02-28","index":480,"close":8.07,"high":8.24,"low":7.87,"open":8.16,"volume":338000},{"timestamp":1393857000,"date":"2014-03-03","index":481,"close":8.02,"high":8.15,"low":7.76,"open":7.9,"volume":243500},{"timestamp":1393943400,"date":"2014-03-04","index":482,"close":8.48,"high":8.49,"low":7.94,"open":8.18,"volume":640100},{"timestamp":1394029800,"date":"2014-03-05","index":483,"close":8.64,"high":8.75,"low":8.38,"open":8.43,"volume":480700}]},{"date":"2013-11-05","estimated":-0.09,"reported":-0.09,"pre":[{"timestamp":1382448600,"date":"2013-10-22","index":392,"close":9,"high":9.37,"low":8.76,"open":9.16,"volume":558700},{"timestamp":1382535000,"date":"2013-10-23","index":393,"close":8.74,"high":8.98,"low":8.7,"open":8.96,"volume":269000},{"timestamp":1382621400,"date":"2013-10-24","index":394,"close":8.73,"high":8.99,"low":8.71,"open":8.8,"volume":160600},{"timestamp":1382707800,"date":"2013-10-25","index":395,"close":7.9,"high":8.77,"low":7.9,"open":8.77,"volume":426700},{"timestamp":1382967000,"date":"2013-10-28","index":396,"close":7.86,"high":8.24,"low":7.6,"open":8.11,"volume":386100},{"timestamp":1383053400,"date":"2013-10-29","index":397,"close":7.88,"high":8.2,"low":7.81,"open":7.93,"volume":192200},{"timestamp":1383139800,"date":"2013-10-30","index":398,"close":7.67,"high":8.78,"low":7.63,"open":8.24,"volume":320200},{"timestamp":1383226200,"date":"2013-10-31","index":399,"close":7.55,"high":7.99,"low":7.53,"open":7.76,"volume":290500},{"timestamp":1383312600,"date":"2013-11-01","index":400,"close":7.61,"high":7.97,"low":7.6,"open":7.82,"volume":414500},{"timestamp":1383575400,"date":"2013-11-04","index":401,"close":7.93,"high":8.23,"low":7.7,"open":7.84,"volume":919300},{"timestamp":1383661800,"date":"2013-11-05","index":402,"close":8.25,"high":8.35,"low":8.01,"open":8.09,"volume":585400}],"post":[{"timestamp":1383748200,"date":"2013-11-06","index":403,"close":8,"high":8.23,"low":7.72,"open":7.72,"volume":369200},{"timestamp":1383834600,"date":"2013-11-07","index":404,"close":7.68,"high":8.12,"low":7.63,"open":8.02,"volume":226800},{"timestamp":1383921000,"date":"2013-11-08","index":405,"close":7.84,"high":7.96,"low":7.62,"open":7.82,"volume":135600},{"timestamp":1384180200,"date":"2013-11-11","index":406,"close":8.16,"high":8.26,"low":7.78,"open":7.79,"volume":226200},{"timestamp":1384266600,"date":"2013-11-12","index":407,"close":8.22,"high":8.28,"low":7.75,"open":8.07,"volume":318400},{"timestamp":1384353000,"date":"2013-11-13","index":408,"close":7.95,"high":8.19,"low":7.92,"open":8.1,"volume":308200},{"timestamp":1384439400,"date":"2013-11-14","index":409,"close":7.84,"high":8.14,"low":7.75,"open":7.99,"volume":275500},{"timestamp":1384525800,"date":"2013-11-15","index":410,"close":7.77,"high":7.95,"low":7.7,"open":7.72,"volume":194100},{"timestamp":1384785000,"date":"2013-11-18","index":411,"close":7.68,"high":7.9,"low":7.52,"open":7.77,"volume":350300},{"timestamp":1384871400,"date":"2013-11-19","index":412,"close":7.11,"high":7.9,"low":7.06,"open":7.67,"volume":455800},{"timestamp":1384957800,"date":"2013-11-20","index":413,"close":6.8,"high":7.29,"low":6.67,"open":7.26,"volume":386000}]},{"date":"2013-08-06","estimated":-0.13,"reported":-0.12,"pre":[{"timestamp":1374586200,"date":"2013-07-23","index":328,"close":7.24,"high":7.52,"low":7.04,"open":7.15,"volume":363900},{"timestamp":1374672600,"date":"2013-07-24","index":329,"close":6.4,"high":7.34,"low":6.15,"open":7.25,"volume":853500},{"timestamp":1374759000,"date":"2013-07-25","index":330,"close":6.71,"high":6.87,"low":6.45,"open":6.62,"volume":315800},{"timestamp":1374845400,"date":"2013-07-26","index":331,"close":6.6,"high":6.73,"low":6.52,"open":6.63,"volume":172700},{"timestamp":1375104600,"date":"2013-07-29","index":332,"close":6.3,"high":6.89,"low":6.28,"open":6.7,"volume":294000},{"timestamp":1375191000,"date":"2013-07-30","index":333,"close":6.31,"high":6.4,"low":6.19,"open":6.37,"volume":249100},{"timestamp":1375277400,"date":"2013-07-31","index":334,"close":6.35,"high":6.48,"low":6.3,"open":6.35,"volume":239500},{"timestamp":1375363800,"date":"2013-08-01","index":335,"close":6.25,"high":6.58,"low":6.22,"open":6.43,"volume":205900},{"timestamp":1375450200,"date":"2013-08-02","index":336,"close":6.28,"high":6.28,"low":6.19,"open":6.22,"volume":205900},{"timestamp":1375709400,"date":"2013-08-05","index":337,"close":6.6,"high":6.85,"low":6.36,"open":6.44,"volume":510300},{"timestamp":1375795800,"date":"2013-08-06","index":338,"close":6.06,"high":6.68,"low":6.03,"open":6.58,"volume":465600}],"post":[{"timestamp":1375882200,"date":"2013-08-07","index":339,"close":6,"high":6.09,"low":5.5,"open":5.7,"volume":1259800},{"timestamp":1375968600,"date":"2013-08-08","index":340,"close":6.05,"high":6.21,"low":5.9,"open":6.17,"volume":401000},{"timestamp":1376055000,"date":"2013-08-09","index":341,"close":6.07,"high":6.1,"low":5.97,"open":6.08,"volume":137500},{"timestamp":1376314200,"date":"2013-08-12","index":342,"close":6.47,"high":6.49,"low":6.1,"open":6.12,"volume":269600},{"timestamp":1376400600,"date":"2013-08-13","index":343,"close":6.5,"high":6.75,"low":6.46,"open":6.55,"volume":222000},{"timestamp":1376487000,"date":"2013-08-14","index":344,"close":7.11,"high":7.16,"low":6.39,"open":6.49,"volume":410300},{"timestamp":1376573400,"date":"2013-08-15","index":345,"close":6.85,"high":7.1,"low":6.72,"open":6.93,"volume":285700},{"timestamp":1376659800,"date":"2013-08-16","index":346,"close":6.5,"high":7.06,"low":6.38,"open":6.78,"volume":344400},{"timestamp":1376919000,"date":"2013-08-19","index":347,"close":6.49,"high":6.55,"low":6.31,"open":6.5,"volume":340200},{"timestamp":1377005400,"date":"2013-08-20","index":348,"close":6.41,"high":6.56,"low":6.34,"open":6.55,"volume":114400},{"timestamp":1377091800,"date":"2013-08-21","index":349,"close":6.36,"high":6.58,"low":6.29,"open":6.38,"volume":162100}]},{"date":"2013-05-07","estimated":-0.23,"reported":-0.21,"pre":[{"timestamp":1366723800,"date":"2013-04-23","index":265,"close":5.97,"high":6.1,"low":5.75,"open":5.89,"volume":163300},{"timestamp":1366810200,"date":"2013-04-24","index":266,"close":6.2,"high":6.28,"low":5.9,"open":5.97,"volume":234300},{"timestamp":1366896600,"date":"2013-04-25","index":267,"close":6.7,"high":6.77,"low":6.04,"open":6.24,"volume":459900},{"timestamp":1366983000,"date":"2013-04-26","index":268,"close":7.25,"high":7.4,"low":6.7,"open":6.7,"volume":526400},{"timestamp":1367242200,"date":"2013-04-29","index":269,"close":7.11,"high":7.58,"low":7,"open":7.32,"volume":386700},{"timestamp":1367328600,"date":"2013-04-30","index":270,"close":7.04,"high":7.21,"low":6.56,"open":7.19,"volume":346000},{"timestamp":1367415000,"date":"2013-05-01","index":271,"close":6.95,"high":7.01,"low":6.56,"open":6.92,"volume":263300},{"timestamp":1367501400,"date":"2013-05-02","index":272,"close":7.5,"high":7.55,"low":6.98,"open":7,"volume":249800},{"timestamp":1367587800,"date":"2013-05-03","index":273,"close":7.74,"high":7.9,"low":7.38,"open":7.59,"volume":339500},{"timestamp":1367847000,"date":"2013-05-06","index":274,"close":7.85,"high":8,"low":7.73,"open":7.76,"volume":276100},{"timestamp":1367933400,"date":"2013-05-07","index":275,"close":7.63,"high":7.95,"low":7.52,"open":7.9,"volume":254300}],"post":[{"timestamp":1368019800,"date":"2013-05-08","index":276,"close":7.44,"high":7.95,"low":7.15,"open":7.91,"volume":348600},{"timestamp":1368106200,"date":"2013-05-09","index":277,"close":7.89,"high":7.95,"low":7.29,"open":7.45,"volume":298400},{"timestamp":1368192600,"date":"2013-05-10","index":278,"close":7.92,"high":8.07,"low":7.63,"open":7.95,"volume":350400},{"timestamp":1368451800,"date":"2013-05-13","index":279,"close":8.91,"high":9,"low":7.68,"open":8,"volume":403700},{"timestamp":1368538200,"date":"2013-05-14","index":280,"close":9.66,"high":10,"low":8.72,"open":9,"volume":570500},{"timestamp":1368624600,"date":"2013-05-15","index":281,"close":9.4,"high":9.65,"low":9.21,"open":9.65,"volume":540000},{"timestamp":1368711000,"date":"2013-05-16","index":282,"close":8.94,"high":9.27,"low":8.55,"open":9.27,"volume":430900},{"timestamp":1368797400,"date":"2013-05-17","index":283,"close":9.05,"high":9.25,"low":8.86,"open":9.05,"volume":344100},{"timestamp":1369056600,"date":"2013-05-20","index":284,"close":9.1,"high":9.4,"low":8.9,"open":9.09,"volume":462800},{"timestamp":1369143000,"date":"2013-05-21","index":285,"close":8.99,"high":9.74,"low":8.95,"open":9.36,"volume":299900},{"timestamp":1369229400,"date":"2013-05-22","index":286,"close":8.43,"high":9.1,"low":8.15,"open":9,"volume":344000}]},{"date":"2013-02-26","estimated":-0.19,"reported":-0.12,"pre":[{"timestamp":1360593000,"date":"2013-02-11","index":216,"close":4.27,"high":4.32,"low":4.14,"open":4.24,"volume":173300},{"timestamp":1360679400,"date":"2013-02-12","index":217,"close":4.48,"high":4.5,"low":4.17,"open":4.25,"volume":239200},{"timestamp":1360765800,"date":"2013-02-13","index":218,"close":4.33,"high":4.61,"low":4.31,"open":4.45,"volume":159200},{"timestamp":1360852200,"date":"2013-02-14","index":219,"close":5.1,"high":5.22,"low":4.28,"open":4.33,"volume":487800},{"timestamp":1360938600,"date":"2013-02-15","index":220,"close":5.03,"high":5.15,"low":4.9,"open":5.1,"volume":267600},{"timestamp":1361284200,"date":"2013-02-19","index":221,"close":5.21,"high":5.48,"low":4.97,"open":5.1,"volume":607900},{"timestamp":1361370600,"date":"2013-02-20","index":222,"close":4.99,"high":5.38,"low":4.92,"open":5.16,"volume":206900},{"timestamp":1361457000,"date":"2013-02-21","index":223,"close":5.24,"high":5.26,"low":4.82,"open":4.96,"volume":302500},{"timestamp":1361543400,"date":"2013-02-22","index":224,"close":5.24,"high":5.37,"low":5.01,"open":5.29,"volume":276900},{"timestamp":1361802600,"date":"2013-02-25","index":225,"close":4.84,"high":5.36,"low":4.82,"open":5.36,"volume":330200},{"timestamp":1361889000,"date":"2013-02-26","index":226,"close":5.05,"high":5.25,"low":4.5,"open":4.81,"volume":458200}],"post":[{"timestamp":1361975400,"date":"2013-02-27","index":227,"close":4.63,"high":5,"low":4.51,"open":5,"volume":265400},{"timestamp":1362061800,"date":"2013-02-28","index":228,"close":4.93,"high":4.96,"low":4.5,"open":4.64,"volume":263000},{"timestamp":1362148200,"date":"2013-03-01","index":229,"close":4.75,"high":5.07,"low":4.62,"open":5.03,"volume":281700},{"timestamp":1362407400,"date":"2013-03-04","index":230,"close":4.67,"high":4.92,"low":4.56,"open":4.75,"volume":236400},{"timestamp":1362493800,"date":"2013-03-05","index":231,"close":4.88,"high":4.95,"low":4.66,"open":4.66,"volume":234100},{"timestamp":1362580200,"date":"2013-03-06","index":232,"close":4.92,"high":5.17,"low":4.84,"open":4.88,"volume":316100},{"timestamp":1362666600,"date":"2013-03-07","index":233,"close":4.76,"high":5.05,"low":4.74,"open":4.9,"volume":171200},{"timestamp":1362753000,"date":"2013-03-08","index":234,"close":5.24,"high":5.32,"low":4.73,"open":4.77,"volume":270400},{"timestamp":1363008600,"date":"2013-03-11","index":235,"close":5.2,"high":5.25,"low":4.86,"open":5.06,"volume":222700},{"timestamp":1363095000,"date":"2013-03-12","index":236,"close":5.88,"high":6.3,"low":5.11,"open":5.18,"volume":716300},{"timestamp":1363181400,"date":"2013-03-13","index":237,"close":5.5,"high":6.25,"low":5.4,"open":5.9,"volume":361100}]},{"date":"2012-11-07","estimated":-0.2,"reported":-0.18,"pre":[{"timestamp":1350912600,"date":"2012-10-22","index":142,"close":3.51,"high":3.7,"low":3.49,"open":3.7,"volume":54700},{"timestamp":1350999000,"date":"2012-10-23","index":143,"close":3.42,"high":3.48,"low":3.3,"open":3.48,"volume":55300},{"timestamp":1351085400,"date":"2012-10-24","index":144,"close":3.49,"high":3.59,"low":3.37,"open":3.46,"volume":19100},{"timestamp":1351171800,"date":"2012-10-25","index":145,"close":3.64,"high":3.69,"low":3.53,"open":3.55,"volume":42000},{"timestamp":1351258200,"date":"2012-10-26","index":146,"close":3.51,"high":3.64,"low":3.5,"open":3.63,"volume":33000},{"timestamp":1351690200,"date":"2012-10-31","index":147,"close":3.67,"high":3.77,"low":3.46,"open":3.57,"volume":77900},{"timestamp":1351776600,"date":"2012-11-01","index":148,"close":3.5,"high":3.79,"low":3.41,"open":3.74,"volume":104700},{"timestamp":1351863000,"date":"2012-11-02","index":149,"close":3.33,"high":3.64,"low":3.31,"open":3.64,"volume":47700},{"timestamp":1352125800,"date":"2012-11-05","index":150,"close":3.43,"high":3.51,"low":3.26,"open":3.27,"volume":81100},{"timestamp":1352212200,"date":"2012-11-06","index":151,"close":3.52,"high":3.75,"low":3.3,"open":3.6,"volume":129900},{"timestamp":1352298600,"date":"2012-11-07","index":152,"close":3.28,"high":3.57,"low":3.2,"open":3.57,"volume":115400}],"post":[{"timestamp":1352385000,"date":"2012-11-08","index":153,"close":2.45,"high":3.72,"low":2.37,"open":3.32,"volume":576900},{"timestamp":1352471400,"date":"2012-11-09","index":154,"close":2.65,"high":2.8,"low":2.49,"open":2.63,"volume":502900},{"timestamp":1352730600,"date":"2012-11-12","index":155,"close":2.42,"high":2.7,"low":2.37,"open":2.7,"volume":157400},{"timestamp":1352817000,"date":"2012-11-13","index":156,"close":2.21,"high":2.43,"low":2.1,"open":2.43,"volume":352000},{"timestamp":1352903400,"date":"2012-11-14","index":157,"close":2.11,"high":2.86,"low":2.06,"open":2.86,"volume":273100},{"timestamp":1352989800,"date":"2012-11-15","index":158,"close":2,"high":2.27,"low":1.94,"open":2.11,"volume":284100},{"timestamp":1353076200,"date":"2012-11-16","index":159,"close":1.99,"high":2.2,"low":1.92,"open":2.02,"volume":233700},{"timestamp":1353335400,"date":"2012-11-19","index":160,"close":2.22,"high":2.26,"low":2.02,"open":2.04,"volume":215800},{"timestamp":1353421800,"date":"2012-11-20","index":161,"close":2.59,"high":2.65,"low":2.25,"open":2.31,"volume":256100},{"timestamp":1353508200,"date":"2012-11-21","index":162,"close":2.73,"high":2.83,"low":2.43,"open":2.62,"volume":194700},{"timestamp":1353681000,"date":"2012-11-23","index":163,"close":2.58,"high":2.78,"low":2.55,"open":2.78,"volume":56400}]},{"date":"2012-08-07","estimated":-0.32,"reported":-0.19,"pre":[{"timestamp":1343136600,"date":"2012-07-24","index":79,"close":5.83,"high":6.25,"low":5.76,"open":6.23,"volume":74100},{"timestamp":1343223000,"date":"2012-07-25","index":80,"close":5.76,"high":6.01,"low":5.65,"open":5.87,"volume":63400},{"timestamp":1343309400,"date":"2012-07-26","index":81,"close":5.87,"high":5.92,"low":5.64,"open":5.81,"volume":96900},{"timestamp":1343395800,"date":"2012-07-27","index":82,"close":5.84,"high":5.93,"low":5.77,"open":5.93,"volume":21300},{"timestamp":1343655000,"date":"2012-07-30","index":83,"close":5.9,"high":6.23,"low":5.76,"open":5.89,"volume":72100},{"timestamp":1343741400,"date":"2012-07-31","index":84,"close":5.81,"high":5.91,"low":5.63,"open":5.91,"volume":66000},{"timestamp":1343827800,"date":"2012-08-01","index":85,"close":5.64,"high":6.12,"low":5.63,"open":5.87,"volume":30400},{"timestamp":1343914200,"date":"2012-08-02","index":86,"close":5.78,"high":5.89,"low":5.61,"open":5.63,"volume":23900},{"timestamp":1344000600,"date":"2012-08-03","index":87,"close":6.03,"high":6.06,"low":5.65,"open":5.89,"volume":26900},{"timestamp":1344259800,"date":"2012-08-06","index":88,"close":6.33,"high":6.33,"low":5.99,"open":6.02,"volume":28900},{"timestamp":1344346200,"date":"2012-08-07","index":89,"close":6.67,"high":6.89,"low":6.22,"open":6.25,"volume":194500}],"post":[{"timestamp":1344432600,"date":"2012-08-08","index":90,"close":5.07,"high":6.59,"low":4.81,"open":6.59,"volume":633000},{"timestamp":1344519000,"date":"2012-08-09","index":91,"close":5.56,"high":5.75,"low":5.19,"open":5.43,"volume":211200},{"timestamp":1344605400,"date":"2012-08-10","index":92,"close":5.63,"high":5.86,"low":5.55,"open":5.58,"volume":90800},{"timestamp":1344864600,"date":"2012-08-13","index":93,"close":5.07,"high":5.72,"low":5.01,"open":5.65,"volume":145000},{"timestamp":1344951000,"date":"2012-08-14","index":94,"close":5.17,"high":5.32,"low":5.06,"open":5.07,"volume":128700},{"timestamp":1345037400,"date":"2012-08-15","index":95,"close":5.04,"high":5.21,"low":4.66,"open":5.17,"volume":153500},{"timestamp":1345123800,"date":"2012-08-16","index":96,"close":5.06,"high":5.18,"low":5,"open":5.04,"volume":35100},{"timestamp":1345210200,"date":"2012-08-17","index":97,"close":5.26,"high":5.33,"low":5.07,"open":5.1,"volume":96500},{"timestamp":1345469400,"date":"2012-08-20","index":98,"close":5.23,"high":5.32,"low":5.03,"open":5.32,"volume":39000},{"timestamp":1345555800,"date":"2012-08-21","index":99,"close":5.14,"high":5.36,"low":5,"open":5.25,"volume":95700},{"timestamp":1345642200,"date":"2012-08-22","index":100,"close":5,"high":5.13,"low":4.99,"open":5.05,"volume":69500}]}] diff --git a/data/ENPH_partial.json b/data/ENPH_partial.json index 228f8422a..a9aa92df9 100644 --- a/data/ENPH_partial.json +++ b/data/ENPH_partial.json @@ -1 +1 @@ -[{"date":"2025-10-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-04","estimated":0.73,"reported":null,"pre":[],"post":[]},{"date":"2024-10-22","estimated":0.77,"reported":0.65,"pre":[{"timestamp":1728394200,"date":"2024-10-08","index":3150,"close":104.17,"high":105.7,"low":103.35,"open":104.58,"volume":1810500},{"timestamp":1728480600,"date":"2024-10-09","index":3151,"close":105.32,"high":105.92,"low":103.11,"open":104.28,"volume":1936700},{"timestamp":1728567000,"date":"2024-10-10","index":3152,"close":99.19,"high":103.99,"low":98.7,"open":103.33,"volume":4390300},{"timestamp":1728653400,"date":"2024-10-11","index":3153,"close":100.97,"high":102.73,"low":98.36,"open":98.55,"volume":2705400},{"timestamp":1728912600,"date":"2024-10-14","index":3154,"close":101.47,"high":102,"low":99.87,"open":101,"volume":2054800},{"timestamp":1728999000,"date":"2024-10-15","index":3155,"close":92.04,"high":99.5,"low":90.92,"open":98.89,"volume":7599800},{"timestamp":1729085400,"date":"2024-10-16","index":3156,"close":93.13,"high":93.41,"low":90.77,"open":91.61,"volume":3442700},{"timestamp":1729171800,"date":"2024-10-17","index":3157,"close":91.57,"high":93.57,"low":90.96,"open":93.2,"volume":2510000},{"timestamp":1729258200,"date":"2024-10-18","index":3158,"close":91.64,"high":92.53,"low":90.83,"open":92.25,"volume":2818000},{"timestamp":1729517400,"date":"2024-10-21","index":3159,"close":90.42,"high":91.9,"low":88.91,"open":90.91,"volume":3349600},{"timestamp":1729603800,"date":"2024-10-22","index":3160,"close":92.23,"high":92.62,"low":89.78,"open":91,"volume":7103000}],"post":[{"timestamp":1729690200,"date":"2024-10-23","index":3161,"close":78.47,"high":81.27,"low":76.68,"open":76.85,"volume":19782800},{"timestamp":1729776600,"date":"2024-10-24","index":3162,"close":81.1,"high":83.06,"low":79.04,"open":79.6,"volume":6487800},{"timestamp":1729863000,"date":"2024-10-25","index":3163,"close":83.83,"high":84.3,"low":79.55,"open":81.41,"volume":4428600},{"timestamp":1730122200,"date":"2024-10-28","index":3164,"close":84.68,"high":86.63,"low":83.55,"open":84.06,"volume":4354600},{"timestamp":1730208600,"date":"2024-10-29","index":3165,"close":83.07,"high":84.71,"low":82.04,"open":84,"volume":3713800},{"timestamp":1730295000,"date":"2024-10-30","index":3166,"close":82.47,"high":84.3,"low":80.92,"open":81.69,"volume":2703100},{"timestamp":1730398168,"date":"2024-10-31","index":3167,"close":83,"high":84,"low":81.54,"open":82.74,"volume":1469340},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-23","estimated":0.48,"reported":0.43,"pre":[{"timestamp":1720531800,"date":"2024-07-09","index":3086,"close":103.59,"high":104.76,"low":100.04,"open":101.69,"volume":3301600},{"timestamp":1720618200,"date":"2024-07-10","index":3087,"close":106.75,"high":107.28,"low":102.55,"open":104.81,"volume":2976000},{"timestamp":1720704600,"date":"2024-07-11","index":3088,"close":111.68,"high":115.29,"low":108.75,"open":111.64,"volume":6112400},{"timestamp":1720791000,"date":"2024-07-12","index":3089,"close":119.34,"high":119.71,"low":113.3,"open":113.51,"volume":5640600},{"timestamp":1721050200,"date":"2024-07-15","index":3090,"close":113.06,"high":115.87,"low":110.35,"open":114.66,"volume":5350700},{"timestamp":1721136600,"date":"2024-07-16","index":3091,"close":116.17,"high":116.4,"low":111.12,"open":114.61,"volume":3620600},{"timestamp":1721223000,"date":"2024-07-17","index":3092,"close":111.15,"high":115.2,"low":108.62,"open":112.64,"volume":4367000},{"timestamp":1721309400,"date":"2024-07-18","index":3093,"close":107.95,"high":115.23,"low":105.58,"open":113.62,"volume":4928200},{"timestamp":1721395800,"date":"2024-07-19","index":3094,"close":105.46,"high":108.69,"low":105.32,"open":107.74,"volume":3238600},{"timestamp":1721655000,"date":"2024-07-22","index":3095,"close":104.74,"high":109.29,"low":102.3,"open":109.14,"volume":4204200},{"timestamp":1721741400,"date":"2024-07-23","index":3096,"close":103.64,"high":105.66,"low":102.88,"open":102.9,"volume":4449800}],"post":[{"timestamp":1721827800,"date":"2024-07-24","index":3097,"close":116.91,"high":120.18,"low":107.56,"open":109.26,"volume":14753800},{"timestamp":1721914200,"date":"2024-07-25","index":3098,"close":117.52,"high":121.01,"low":115.48,"open":116.06,"volume":5068100},{"timestamp":1722000600,"date":"2024-07-26","index":3099,"close":119.34,"high":122.95,"low":117.24,"open":120.29,"volume":3589500},{"timestamp":1722259800,"date":"2024-07-29","index":3100,"close":113.72,"high":120.99,"low":112.9,"open":119.08,"volume":4496000},{"timestamp":1722346200,"date":"2024-07-30","index":3101,"close":109.37,"high":114.22,"low":109.23,"open":114.22,"volume":3595000},{"timestamp":1722432600,"date":"2024-07-31","index":3102,"close":115.11,"high":118.59,"low":110.07,"open":111.37,"volume":3621500},{"timestamp":1722519000,"date":"2024-08-01","index":3103,"close":109.68,"high":118.28,"low":109.04,"open":115.77,"volume":3263400},{"timestamp":1722605400,"date":"2024-08-02","index":3104,"close":105.19,"high":108.47,"low":103.31,"open":105.07,"volume":2869100},{"timestamp":1722864600,"date":"2024-08-05","index":3105,"close":103.39,"high":108.46,"low":96.78,"open":99.91,"volume":3883000},{"timestamp":1722951000,"date":"2024-08-06","index":3106,"close":101.53,"high":104.86,"low":100.8,"open":102.64,"volume":2772400},{"timestamp":1723037400,"date":"2024-08-07","index":3107,"close":103.42,"high":108.88,"low":103.21,"open":107.04,"volume":3295000}]},{"date":"2024-04-23","estimated":0.39,"reported":0.35,"pre":[{"timestamp":1712669400,"date":"2024-04-09","index":3024,"close":121.98,"high":122.03,"low":115.33,"open":115.33,"volume":3448300},{"timestamp":1712755800,"date":"2024-04-10","index":3025,"close":119.6,"high":120.03,"low":113,"open":116.16,"volume":5005500},{"timestamp":1712842200,"date":"2024-04-11","index":3026,"close":121.7,"high":124.8,"low":117.69,"open":122.2,"volume":3180000},{"timestamp":1712928600,"date":"2024-04-12","index":3027,"close":117.02,"high":123.43,"low":116.34,"open":121.7,"volume":2911700},{"timestamp":1713187800,"date":"2024-04-15","index":3028,"close":112.47,"high":117.51,"low":111.8,"open":116.52,"volume":2784300},{"timestamp":1713274200,"date":"2024-04-16","index":3029,"close":110.47,"high":112.28,"low":108.71,"open":111.82,"volume":2932700},{"timestamp":1713360600,"date":"2024-04-17","index":3030,"close":112.05,"high":114.38,"low":108.56,"open":111.8,"volume":3624400},{"timestamp":1713447000,"date":"2024-04-18","index":3031,"close":109.17,"high":113.25,"low":106.82,"open":111,"volume":3174800},{"timestamp":1713533400,"date":"2024-04-19","index":3032,"close":106.48,"high":109.85,"low":105.96,"open":109.36,"volume":3449500},{"timestamp":1713792600,"date":"2024-04-22","index":3033,"close":110.51,"high":110.9,"low":105.61,"open":107.22,"volume":3557800},{"timestamp":1713879000,"date":"2024-04-23","index":3034,"close":113.48,"high":116.1,"low":109.65,"open":109.93,"volume":6413600}],"post":[{"timestamp":1713965400,"date":"2024-04-24","index":3035,"close":107.17,"high":118.24,"low":105.93,"open":112.6,"volume":10885700},{"timestamp":1714051800,"date":"2024-04-25","index":3036,"close":107.83,"high":108.55,"low":98.4,"open":105.57,"volume":7493500},{"timestamp":1714138200,"date":"2024-04-26","index":3037,"close":111.93,"high":115.47,"low":109.55,"open":111.36,"volume":5827300},{"timestamp":1714397400,"date":"2024-04-29","index":3038,"close":113.85,"high":115.75,"low":111.13,"open":113.64,"volume":3117900},{"timestamp":1714483800,"date":"2024-04-30","index":3039,"close":108.76,"high":111.95,"low":108.69,"open":111.25,"volume":2768300},{"timestamp":1714570200,"date":"2024-05-01","index":3040,"close":105.16,"high":110.95,"low":105.06,"open":109.05,"volume":4364100},{"timestamp":1714656600,"date":"2024-05-02","index":3041,"close":106.06,"high":107.81,"low":102.34,"open":107.37,"volume":4241700},{"timestamp":1714743000,"date":"2024-05-03","index":3042,"close":114.2,"high":117.26,"low":110.52,"open":110.52,"volume":6067200},{"timestamp":1715002200,"date":"2024-05-06","index":3043,"close":115.08,"high":117.5,"low":114,"open":114.28,"volume":2758300},{"timestamp":1715088600,"date":"2024-05-07","index":3044,"close":114.93,"high":118.8,"low":113.4,"open":115.86,"volume":2557500},{"timestamp":1715175000,"date":"2024-05-08","index":3045,"close":112.36,"high":115.45,"low":111.51,"open":112.04,"volume":2822100}]},{"date":"2024-02-06","estimated":0.55,"reported":0.54,"pre":[{"timestamp":1706020200,"date":"2024-01-23","index":2971,"close":111.3,"high":115.16,"low":108.52,"open":113.25,"volume":4962900},{"timestamp":1706106600,"date":"2024-01-24","index":2972,"close":108.07,"high":114.64,"low":108.05,"open":114.38,"volume":3906200},{"timestamp":1706193000,"date":"2024-01-25","index":2973,"close":106.83,"high":110.1,"low":103.72,"open":109.18,"volume":3888000},{"timestamp":1706279400,"date":"2024-01-26","index":2974,"close":105.37,"high":109.45,"low":104.97,"open":107.7,"volume":2581900},{"timestamp":1706538600,"date":"2024-01-29","index":2975,"close":109.17,"high":109.44,"low":103.44,"open":105.23,"volume":3232200},{"timestamp":1706625000,"date":"2024-01-30","index":2976,"close":106.35,"high":110.96,"low":106.26,"open":107.74,"volume":3030500},{"timestamp":1706711400,"date":"2024-01-31","index":2977,"close":104.13,"high":111.93,"low":104.05,"open":105.46,"volume":5027800},{"timestamp":1706797800,"date":"2024-02-01","index":2978,"close":105.44,"high":109.91,"low":102.76,"open":106.59,"volume":3998800},{"timestamp":1706884200,"date":"2024-02-02","index":2979,"close":101.76,"high":102.97,"low":98.88,"open":102.97,"volume":4306600},{"timestamp":1707143400,"date":"2024-02-05","index":2980,"close":97.8,"high":99.05,"low":93.52,"open":98.81,"volume":6693000},{"timestamp":1707229800,"date":"2024-02-06","index":2981,"close":100.51,"high":101.1,"low":95.6,"open":97.15,"volume":7429100}],"post":[{"timestamp":1707316200,"date":"2024-02-07","index":2982,"close":117.51,"high":124.1,"low":114.7,"open":119.54,"volume":16861300},{"timestamp":1707402600,"date":"2024-02-08","index":2983,"close":116.88,"high":120.98,"low":114.34,"open":117.85,"volume":7157500},{"timestamp":1707489000,"date":"2024-02-09","index":2984,"close":122.47,"high":124.55,"low":117.3,"open":117.85,"volume":5449100},{"timestamp":1707748200,"date":"2024-02-12","index":2985,"close":128.9,"high":132.88,"low":122.8,"open":123.5,"volume":6861900},{"timestamp":1707834600,"date":"2024-02-13","index":2986,"close":123.56,"high":125.45,"low":119.2,"open":119.93,"volume":6110400},{"timestamp":1707921000,"date":"2024-02-14","index":2987,"close":131.62,"high":131.79,"low":124.4,"open":126.61,"volume":4056500},{"timestamp":1708007400,"date":"2024-02-15","index":2988,"close":136.39,"high":138.21,"low":133.28,"open":135.39,"volume":5227200},{"timestamp":1708093800,"date":"2024-02-16","index":2989,"close":131.87,"high":137.5,"low":131.79,"open":134.49,"volume":3218900},{"timestamp":1708439400,"date":"2024-02-20","index":2990,"close":127.55,"high":131.8,"low":125.71,"open":129.6,"volume":4047500},{"timestamp":1708525800,"date":"2024-02-21","index":2991,"close":126.24,"high":126.61,"low":120.54,"open":122.43,"volume":4157400},{"timestamp":1708612200,"date":"2024-02-22","index":2992,"close":123.44,"high":128.48,"low":122.73,"open":128.15,"volume":4007400}]},{"date":"2023-10-26","estimated":1.01,"reported":1.02,"pre":[{"timestamp":1697117400,"date":"2023-10-12","index":2902,"close":124.58,"high":127.81,"low":122.85,"open":127.46,"volume":3260100},{"timestamp":1697203800,"date":"2023-10-13","index":2903,"close":123.81,"high":125.8,"low":121.88,"open":123.87,"volume":2802300},{"timestamp":1697463000,"date":"2023-10-16","index":2904,"close":127.11,"high":128.23,"low":121.01,"open":121.3,"volume":3111100},{"timestamp":1697549400,"date":"2023-10-17","index":2905,"close":129.24,"high":132.16,"low":124.52,"open":125.24,"volume":3755200},{"timestamp":1697635800,"date":"2023-10-18","index":2906,"close":123.84,"high":128.18,"low":122.89,"open":128,"volume":3434300},{"timestamp":1697722200,"date":"2023-10-19","index":2907,"close":115.9,"high":122.67,"low":115.56,"open":121.76,"volume":6508400},{"timestamp":1697808600,"date":"2023-10-20","index":2908,"close":98.89,"high":103.98,"low":97.27,"open":99.56,"volume":14466700},{"timestamp":1698067800,"date":"2023-10-23","index":2909,"close":96.29,"high":100.17,"low":95.62,"open":98,"volume":6271000},{"timestamp":1698154200,"date":"2023-10-24","index":2910,"close":94.84,"high":97.45,"low":94.24,"open":96.34,"volume":5093400},{"timestamp":1698240600,"date":"2023-10-25","index":2911,"close":94.35,"high":95.35,"low":90.6,"open":94.05,"volume":5181600},{"timestamp":1698327000,"date":"2023-10-26","index":2912,"close":96.18,"high":99.33,"low":93.04,"open":94.61,"volume":7766600}],"post":[{"timestamp":1698413400,"date":"2023-10-27","index":2913,"close":82.09,"high":84.85,"low":79.55,"open":82.19,"volume":19391300},{"timestamp":1698672600,"date":"2023-10-30","index":2914,"close":78.66,"high":84.56,"low":76.06,"open":82.1,"volume":10784900},{"timestamp":1698759000,"date":"2023-10-31","index":2915,"close":79.58,"high":80.79,"low":78.19,"open":79.19,"volume":5808600},{"timestamp":1698845400,"date":"2023-11-01","index":2916,"close":76.73,"high":79.59,"low":74.7,"open":79.21,"volume":8043100},{"timestamp":1698931800,"date":"2023-11-02","index":2917,"close":78.92,"high":82.44,"low":76.17,"open":76.89,"volume":8325900},{"timestamp":1699018200,"date":"2023-11-03","index":2918,"close":80.81,"high":83.54,"low":79,"open":81.61,"volume":6102600},{"timestamp":1699281000,"date":"2023-11-06","index":2919,"close":78.18,"high":82.22,"low":76.25,"open":81.45,"volume":4802100},{"timestamp":1699367400,"date":"2023-11-07","index":2920,"close":78.83,"high":79.29,"low":76.52,"open":78.08,"volume":3913900},{"timestamp":1699453800,"date":"2023-11-08","index":2921,"close":76.9,"high":79.23,"low":76.8,"open":78.83,"volume":3850000},{"timestamp":1699540200,"date":"2023-11-09","index":2922,"close":75.56,"high":78.85,"low":75.36,"open":77.47,"volume":3962800},{"timestamp":1699626600,"date":"2023-11-10","index":2923,"close":77.98,"high":78.02,"low":73.49,"open":75.02,"volume":3826600}]},{"date":"2023-07-27","estimated":1.25,"reported":1.47,"pre":[{"timestamp":1689255000,"date":"2023-07-13","index":2838,"close":182.64,"high":186.36,"low":181.03,"open":186,"volume":3124100},{"timestamp":1689341400,"date":"2023-07-14","index":2839,"close":177.94,"high":183.57,"low":176.9,"open":183.29,"volume":3391900},{"timestamp":1689600600,"date":"2023-07-17","index":2840,"close":189.67,"high":191.31,"low":175.5,"open":178.11,"volume":4687300},{"timestamp":1689687000,"date":"2023-07-18","index":2841,"close":184.05,"high":192.22,"low":183.03,"open":189.67,"volume":4484800},{"timestamp":1689773400,"date":"2023-07-19","index":2842,"close":185.49,"high":189.5,"low":184.29,"open":186,"volume":2985600},{"timestamp":1689859800,"date":"2023-07-20","index":2843,"close":175.92,"high":180.54,"low":175.65,"open":178.62,"volume":4808900},{"timestamp":1689946200,"date":"2023-07-21","index":2844,"close":177.48,"high":179.71,"low":174.83,"open":178,"volume":4533000},{"timestamp":1690205400,"date":"2023-07-24","index":2845,"close":177.81,"high":179.87,"low":175.03,"open":178.98,"volume":2658500},{"timestamp":1690291800,"date":"2023-07-25","index":2846,"close":179.47,"high":182.26,"low":178.01,"open":178.47,"volume":2901000},{"timestamp":1690378200,"date":"2023-07-26","index":2847,"close":173.36,"high":176,"low":168.33,"open":170,"volume":5607500},{"timestamp":1690464600,"date":"2023-07-27","index":2848,"close":166.8,"high":175.59,"low":166.25,"open":175.15,"volume":8267000}],"post":[{"timestamp":1690551000,"date":"2023-07-28","index":2849,"close":154.33,"high":154.91,"low":145.67,"open":150,"volume":15657500},{"timestamp":1690810200,"date":"2023-07-31","index":2850,"close":151.83,"high":156.67,"low":150.35,"open":154.25,"volume":5486300},{"timestamp":1690896600,"date":"2023-08-01","index":2851,"close":150.32,"high":153.56,"low":149.92,"open":150.45,"volume":3959000},{"timestamp":1690983000,"date":"2023-08-02","index":2852,"close":140.69,"high":145.5,"low":139.89,"open":145,"volume":7200600},{"timestamp":1691069400,"date":"2023-08-03","index":2853,"close":140.36,"high":144.25,"low":139.28,"open":140,"volume":3798900},{"timestamp":1691155800,"date":"2023-08-04","index":2854,"close":140,"high":144.4,"low":138.96,"open":140.76,"volume":4037500},{"timestamp":1691415000,"date":"2023-08-07","index":2855,"close":135.45,"high":140.12,"low":132.48,"open":140,"volume":5600400},{"timestamp":1691501400,"date":"2023-08-08","index":2856,"close":135.77,"high":135.95,"low":133.12,"open":133.78,"volume":2995300},{"timestamp":1691587800,"date":"2023-08-09","index":2857,"close":138.46,"high":139.49,"low":134.77,"open":136.63,"volume":3218700},{"timestamp":1691674200,"date":"2023-08-10","index":2858,"close":136.46,"high":141.19,"low":135.69,"open":139.08,"volume":2999200},{"timestamp":1691760600,"date":"2023-08-11","index":2859,"close":135.2,"high":136.06,"low":133.3,"open":134.4,"volume":2228200}]},{"date":"2023-04-25","estimated":1.21,"reported":1.37,"pre":[{"timestamp":1681219800,"date":"2023-04-11","index":2774,"close":196.88,"high":199.04,"low":193.12,"open":195.9,"volume":1638900},{"timestamp":1681306200,"date":"2023-04-12","index":2775,"close":196.03,"high":201.26,"low":195.81,"open":199.9,"volume":1991400},{"timestamp":1681392600,"date":"2023-04-13","index":2776,"close":209.69,"high":211.59,"low":198.52,"open":200.01,"volume":4395700},{"timestamp":1681479000,"date":"2023-04-14","index":2777,"close":208.9,"high":214.65,"low":204.6,"open":209.77,"volume":2996400},{"timestamp":1681738200,"date":"2023-04-17","index":2778,"close":224.92,"high":229.24,"low":214.78,"open":215,"volume":7481800},{"timestamp":1681824600,"date":"2023-04-18","index":2779,"close":227.87,"high":231.42,"low":222.23,"open":225.43,"volume":3599200},{"timestamp":1681911000,"date":"2023-04-19","index":2780,"close":224.27,"high":228.5,"low":222.28,"open":225.06,"volume":2234300},{"timestamp":1681997400,"date":"2023-04-20","index":2781,"close":224.79,"high":226.26,"low":219.3,"open":220.5,"volume":2516400},{"timestamp":1682083800,"date":"2023-04-21","index":2782,"close":223.61,"high":226.77,"low":219.9,"open":223.75,"volume":2661300},{"timestamp":1682343000,"date":"2023-04-24","index":2783,"close":224.6,"high":225.32,"low":214.53,"open":223.61,"volume":3468900},{"timestamp":1682429400,"date":"2023-04-25","index":2784,"close":220.6,"high":228.36,"low":220.27,"open":222.41,"volume":4423300}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":2785,"close":163.83,"high":183.31,"low":160.61,"open":178.63,"volume":25345200},{"timestamp":1682602200,"date":"2023-04-27","index":2786,"close":164.18,"high":169.12,"low":162.37,"open":166.53,"volume":8898200},{"timestamp":1682688600,"date":"2023-04-28","index":2787,"close":164.2,"high":164.3,"low":156.31,"open":163.32,"volume":7878600},{"timestamp":1682947800,"date":"2023-05-01","index":2788,"close":160.59,"high":166.64,"low":159.7,"open":164,"volume":5245200},{"timestamp":1683034200,"date":"2023-05-02","index":2789,"close":152.88,"high":158.88,"low":152.15,"open":158.73,"volume":5177300},{"timestamp":1683120600,"date":"2023-05-03","index":2790,"close":155.42,"high":158.63,"low":152.63,"open":153.41,"volume":4434200},{"timestamp":1683207000,"date":"2023-05-04","index":2791,"close":155.42,"high":159.88,"low":154.63,"open":158.87,"volume":4198800},{"timestamp":1683293400,"date":"2023-05-05","index":2792,"close":159.65,"high":160.7,"low":154.82,"open":157.59,"volume":3401100},{"timestamp":1683552600,"date":"2023-05-08","index":2793,"close":163.29,"high":164.56,"low":158.45,"open":161.7,"volume":2784200},{"timestamp":1683639000,"date":"2023-05-09","index":2794,"close":157.83,"high":161.74,"low":156.31,"open":161.01,"volume":3613700},{"timestamp":1683725400,"date":"2023-05-10","index":2795,"close":161.42,"high":162.03,"low":157.59,"open":158.98,"volume":2957800}]},{"date":"2023-02-07","estimated":1.25,"reported":1.51,"pre":[{"timestamp":1674570600,"date":"2023-01-24","index":2721,"close":219.47,"high":223.95,"low":215.28,"open":222.5,"volume":5967600},{"timestamp":1674657000,"date":"2023-01-25","index":2722,"close":210.32,"high":211.71,"low":201.68,"open":207.17,"volume":6627900},{"timestamp":1674743400,"date":"2023-01-26","index":2723,"close":208.02,"high":214.49,"low":203.61,"open":213.9,"volume":3510100},{"timestamp":1674829800,"date":"2023-01-27","index":2724,"close":210.09,"high":213.59,"low":204.67,"open":206.65,"volume":3731400},{"timestamp":1675089000,"date":"2023-01-30","index":2725,"close":212.22,"high":217.99,"low":206.25,"open":208.43,"volume":4017900},{"timestamp":1675175400,"date":"2023-01-31","index":2726,"close":221.38,"high":221.58,"low":212.15,"open":212.17,"volume":4161900},{"timestamp":1675261800,"date":"2023-02-01","index":2727,"close":227.14,"high":229.64,"low":216.91,"open":221.26,"volume":4137600},{"timestamp":1675348200,"date":"2023-02-02","index":2728,"close":227.7,"high":235.9,"low":222.2,"open":232.7,"volume":4405200},{"timestamp":1675434600,"date":"2023-02-03","index":2729,"close":222.93,"high":227.9,"low":219.43,"open":220,"volume":2506100},{"timestamp":1675693800,"date":"2023-02-06","index":2730,"close":222.99,"high":231.68,"low":220.57,"open":224.13,"volume":3758700},{"timestamp":1675780200,"date":"2023-02-07","index":2731,"close":228.46,"high":230.11,"low":219.56,"open":225.88,"volume":6312300}],"post":[{"timestamp":1675866600,"date":"2023-02-08","index":2732,"close":218.87,"high":247,"low":214.79,"open":246.9,"volume":14098000},{"timestamp":1675953000,"date":"2023-02-09","index":2733,"close":209.6,"high":222.49,"low":202.76,"open":221.71,"volume":9220400},{"timestamp":1676039400,"date":"2023-02-10","index":2734,"close":212.07,"high":220.29,"low":206.86,"open":208.91,"volume":6710900},{"timestamp":1676298600,"date":"2023-02-13","index":2735,"close":212.57,"high":217.07,"low":208.5,"open":212.88,"volume":3597000},{"timestamp":1676385000,"date":"2023-02-14","index":2736,"close":208.35,"high":211.39,"low":199.03,"open":208,"volume":6190900},{"timestamp":1676471400,"date":"2023-02-15","index":2737,"close":217.87,"high":218.62,"low":207.17,"open":208.88,"volume":4543500},{"timestamp":1676557800,"date":"2023-02-16","index":2738,"close":202.8,"high":217.12,"low":202.67,"open":212.5,"volume":4941000},{"timestamp":1676644200,"date":"2023-02-17","index":2739,"close":204.99,"high":206.58,"low":202.04,"open":202.65,"volume":4082800},{"timestamp":1676989800,"date":"2023-02-21","index":2740,"close":201.65,"high":207,"low":200.5,"open":203.69,"volume":3275600},{"timestamp":1677076200,"date":"2023-02-22","index":2741,"close":203.57,"high":205,"low":198.5,"open":202.47,"volume":2399700},{"timestamp":1677162600,"date":"2023-02-23","index":2742,"close":204.71,"high":208.82,"low":198.13,"open":207,"volume":2971800}]},{"date":"2022-10-25","estimated":1.08,"reported":1.25,"pre":[{"timestamp":1665495000,"date":"2022-10-11","index":2650,"close":255.8,"high":259.39,"low":247.86,"open":254.02,"volume":3814300},{"timestamp":1665581400,"date":"2022-10-12","index":2651,"close":248.13,"high":259.4,"low":246.92,"open":256.91,"volume":3461400},{"timestamp":1665667800,"date":"2022-10-13","index":2652,"close":248.7,"high":250.91,"low":234.58,"open":237.11,"volume":3648600},{"timestamp":1665754200,"date":"2022-10-14","index":2653,"close":237.87,"high":254.21,"low":237.26,"open":249,"volume":2894100},{"timestamp":1666013400,"date":"2022-10-17","index":2654,"close":242.29,"high":250.24,"low":238.88,"open":244.9,"volume":2918200},{"timestamp":1666099800,"date":"2022-10-18","index":2655,"close":251.42,"high":254,"low":245.26,"open":250.63,"volume":3102400},{"timestamp":1666186200,"date":"2022-10-19","index":2656,"close":243.19,"high":247.6,"low":238.86,"open":247.5,"volume":3166100},{"timestamp":1666272600,"date":"2022-10-20","index":2657,"close":244.29,"high":247.68,"low":234,"open":242.49,"volume":3449200},{"timestamp":1666359000,"date":"2022-10-21","index":2658,"close":252,"high":254.19,"low":237.57,"open":243.2,"volume":4687900},{"timestamp":1666618200,"date":"2022-10-24","index":2659,"close":253.3,"high":253.98,"low":243.01,"open":253.1,"volume":3322100},{"timestamp":1666704600,"date":"2022-10-25","index":2660,"close":265.59,"high":268.89,"low":256.22,"open":256.57,"volume":4893700}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":2661,"close":291.87,"high":303.97,"low":279.01,"open":290.92,"volume":9581400},{"timestamp":1666877400,"date":"2022-10-27","index":2662,"close":306.08,"high":312.77,"low":292.62,"open":295.56,"volume":5505300},{"timestamp":1666963800,"date":"2022-10-28","index":2663,"close":305.25,"high":309.56,"low":296.6,"open":308.82,"volume":4078900},{"timestamp":1667223000,"date":"2022-10-31","index":2664,"close":307,"high":308.28,"low":296.86,"open":301.11,"volume":2653800},{"timestamp":1667309400,"date":"2022-11-01","index":2665,"close":299.48,"high":316.87,"low":299.12,"open":314.55,"volume":3016500},{"timestamp":1667395800,"date":"2022-11-02","index":2666,"close":289.5,"high":306.78,"low":289.31,"open":300,"volume":3531900},{"timestamp":1667482200,"date":"2022-11-03","index":2667,"close":296.11,"high":302.35,"low":286.13,"open":287.08,"volume":2531600},{"timestamp":1667568600,"date":"2022-11-04","index":2668,"close":282.44,"high":305.3,"low":271.7,"open":303.99,"volume":4117100},{"timestamp":1667831400,"date":"2022-11-07","index":2669,"close":268.83,"high":283.38,"low":262.6,"open":282.31,"volume":3796200},{"timestamp":1667917800,"date":"2022-11-08","index":2670,"close":280.07,"high":282.71,"low":271.1,"open":274.6,"volume":2758800},{"timestamp":1668004200,"date":"2022-11-09","index":2671,"close":284.75,"high":295.9,"low":278.07,"open":278.89,"volume":3326300}]},{"date":"2022-07-26","estimated":0.84,"reported":1.07,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":2586,"close":189.47,"high":208.74,"low":187.85,"open":206.4,"volume":3494900},{"timestamp":1657719000,"date":"2022-07-13","index":2587,"close":192.63,"high":197.85,"low":182.28,"open":185.01,"volume":2599800},{"timestamp":1657805400,"date":"2022-07-14","index":2588,"close":196.92,"high":197.45,"low":185.2,"open":191.72,"volume":1882700},{"timestamp":1657891800,"date":"2022-07-15","index":2589,"close":194.91,"high":195.18,"low":175,"open":190,"volume":6620200},{"timestamp":1658151000,"date":"2022-07-18","index":2590,"close":206.43,"high":213.66,"low":199.61,"open":199.61,"volume":3490600},{"timestamp":1658237400,"date":"2022-07-19","index":2591,"close":213.34,"high":213.66,"low":203.59,"open":208.64,"volume":3147000},{"timestamp":1658323800,"date":"2022-07-20","index":2592,"close":218.83,"high":221.35,"low":211.73,"open":212.84,"volume":2813600},{"timestamp":1658410200,"date":"2022-07-21","index":2593,"close":219.78,"high":219.91,"low":212.2,"open":218.71,"volume":1935600},{"timestamp":1658496600,"date":"2022-07-22","index":2594,"close":211.54,"high":225.6,"low":211.11,"open":220.45,"volume":2532100},{"timestamp":1658755800,"date":"2022-07-25","index":2595,"close":218.55,"high":219.38,"low":207.16,"open":213.49,"volume":2734300},{"timestamp":1658842200,"date":"2022-07-26","index":2596,"close":216.1,"high":219.79,"low":213.29,"open":216.08,"volume":3094700}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":2597,"close":254.77,"high":257.55,"low":229,"open":235.28,"volume":11773500},{"timestamp":1659015000,"date":"2022-07-28","index":2598,"close":274.18,"high":285,"low":263.5,"open":271.4,"volume":9418600},{"timestamp":1659101400,"date":"2022-07-29","index":2599,"close":284.18,"high":287.38,"low":267.5,"open":268,"volume":5299700},{"timestamp":1659360600,"date":"2022-08-01","index":2600,"close":280.89,"high":290.47,"low":277.32,"open":282.91,"volume":4427400},{"timestamp":1659447000,"date":"2022-08-02","index":2601,"close":292.26,"high":298.97,"low":273.3,"open":278.27,"volume":4410100},{"timestamp":1659533400,"date":"2022-08-03","index":2602,"close":290.25,"high":292.69,"low":275.23,"open":290.52,"volume":4582100},{"timestamp":1659619800,"date":"2022-08-04","index":2603,"close":295.82,"high":298.24,"low":284.78,"open":289.39,"volume":2959100},{"timestamp":1659706200,"date":"2022-08-05","index":2604,"close":300.91,"high":305.88,"low":289.1,"open":296.2,"volume":3669800},{"timestamp":1659965400,"date":"2022-08-08","index":2605,"close":287.74,"high":308.88,"low":283.61,"open":305.12,"volume":4285700},{"timestamp":1660051800,"date":"2022-08-09","index":2606,"close":290.82,"high":295.65,"low":280.35,"open":282.9,"volume":3428300},{"timestamp":1660138200,"date":"2022-08-10","index":2607,"close":303.25,"high":304.32,"low":287.49,"open":298.75,"volume":3148200}]},{"date":"2022-04-26","estimated":0.67,"reported":0.79,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":2524,"close":187.88,"high":194.32,"low":185.24,"open":191,"volume":2683400},{"timestamp":1649770200,"date":"2022-04-12","index":2525,"close":185.95,"high":194.89,"low":185.6,"open":192,"volume":1863600},{"timestamp":1649856600,"date":"2022-04-13","index":2526,"close":193.23,"high":193.75,"low":184.51,"open":187.47,"volume":1480300},{"timestamp":1649943000,"date":"2022-04-14","index":2527,"close":190.51,"high":197.29,"low":189.9,"open":192.12,"volume":1543200},{"timestamp":1650288600,"date":"2022-04-18","index":2528,"close":190.03,"high":192.73,"low":187.06,"open":190,"volume":1506900},{"timestamp":1650375000,"date":"2022-04-19","index":2529,"close":195.6,"high":195.96,"low":185.39,"open":190.32,"volume":1646600},{"timestamp":1650461400,"date":"2022-04-20","index":2530,"close":178.53,"high":197.85,"low":176.72,"open":197.27,"volume":2797600},{"timestamp":1650547800,"date":"2022-04-21","index":2531,"close":156.56,"high":181.97,"low":154.41,"open":181.97,"volume":5301500},{"timestamp":1650634200,"date":"2022-04-22","index":2532,"close":153.63,"high":161.47,"low":150.52,"open":156.91,"volume":3877600},{"timestamp":1650893400,"date":"2022-04-25","index":2533,"close":157.6,"high":158.26,"low":146.62,"open":151,"volume":2829000},{"timestamp":1650979800,"date":"2022-04-26","index":2534,"close":153.83,"high":158.76,"low":151.23,"open":154.68,"volume":3597100}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":2535,"close":165.71,"high":178.25,"low":161.6,"open":169.5,"volume":7930000},{"timestamp":1651152600,"date":"2022-04-28","index":2536,"close":164.47,"high":172.48,"low":156.42,"open":170.39,"volume":3332600},{"timestamp":1651239000,"date":"2022-04-29","index":2537,"close":161.4,"high":170.82,"low":160.13,"open":163.45,"volume":2422700},{"timestamp":1651498200,"date":"2022-05-02","index":2538,"close":168.33,"high":168.76,"low":158.18,"open":159.37,"volume":1927300},{"timestamp":1651584600,"date":"2022-05-03","index":2539,"close":174.53,"high":177.01,"low":166.01,"open":168.12,"volume":2208400},{"timestamp":1651671000,"date":"2022-05-04","index":2540,"close":191.94,"high":192.9,"low":174.28,"open":175.48,"volume":3644700},{"timestamp":1651757400,"date":"2022-05-05","index":2541,"close":181.14,"high":190.92,"low":177.82,"open":188.39,"volume":2194600},{"timestamp":1651843800,"date":"2022-05-06","index":2542,"close":165.89,"high":179.86,"low":164.72,"open":179.64,"volume":2543200},{"timestamp":1652103000,"date":"2022-05-09","index":2543,"close":150.51,"high":163.74,"low":146.62,"open":160.4,"volume":3022100},{"timestamp":1652189400,"date":"2022-05-10","index":2544,"close":151.65,"high":161.98,"low":144.32,"open":156.79,"volume":2777100},{"timestamp":1652275800,"date":"2022-05-11","index":2545,"close":137.55,"high":151.59,"low":136.49,"open":149.28,"volume":3171400}]},{"date":"2022-02-08","estimated":0.58,"reported":0.73,"pre":[{"timestamp":1643121000,"date":"2022-01-25","index":2471,"close":122.65,"high":127.46,"low":120.48,"open":123,"volume":2785800},{"timestamp":1643207400,"date":"2022-01-26","index":2472,"close":121.75,"high":130.67,"low":119.8,"open":126.67,"volume":4013900},{"timestamp":1643293800,"date":"2022-01-27","index":2473,"close":119.97,"high":125.78,"low":119.62,"open":125.2,"volume":2730800},{"timestamp":1643380200,"date":"2022-01-28","index":2474,"close":123.86,"high":124.28,"low":113.97,"open":120.32,"volume":3074600},{"timestamp":1643639400,"date":"2022-01-31","index":2475,"close":140.47,"high":140.75,"low":125,"open":125,"volume":3988900},{"timestamp":1643725800,"date":"2022-02-01","index":2476,"close":142.67,"high":143.35,"low":136.62,"open":141.19,"volume":2605200},{"timestamp":1643812200,"date":"2022-02-02","index":2477,"close":139.51,"high":145.26,"low":138.59,"open":144.9,"volume":2375000},{"timestamp":1643898600,"date":"2022-02-03","index":2478,"close":132.91,"high":139.02,"low":130.07,"open":134,"volume":2912500},{"timestamp":1643985000,"date":"2022-02-04","index":2479,"close":141.23,"high":143.42,"low":131.65,"open":133.72,"volume":2536900},{"timestamp":1644244200,"date":"2022-02-07","index":2480,"close":140.77,"high":146.74,"low":139.47,"open":140.52,"volume":3609400},{"timestamp":1644330600,"date":"2022-02-08","index":2481,"close":144.5,"high":145.67,"low":137.18,"open":139.2,"volume":4026400}],"post":[{"timestamp":1644417000,"date":"2022-02-09","index":2482,"close":161.89,"high":183.15,"low":154.6,"open":178.52,"volume":24860600},{"timestamp":1644503400,"date":"2022-02-10","index":2483,"close":154.64,"high":166.71,"low":153.27,"open":156.19,"volume":5356100},{"timestamp":1644589800,"date":"2022-02-11","index":2484,"close":145.69,"high":156.84,"low":143.78,"open":154.07,"volume":3384300},{"timestamp":1644849000,"date":"2022-02-14","index":2485,"close":143.93,"high":149.98,"low":142.38,"open":145.83,"volume":2439200},{"timestamp":1644935400,"date":"2022-02-15","index":2486,"close":154.29,"high":154.89,"low":147.57,"open":147.61,"volume":3053200},{"timestamp":1645021800,"date":"2022-02-16","index":2487,"close":154.03,"high":154.84,"low":146.8,"open":149.6,"volume":1972500},{"timestamp":1645108200,"date":"2022-02-17","index":2488,"close":148.37,"high":154.77,"low":147.82,"open":151.23,"volume":1675700},{"timestamp":1645194600,"date":"2022-02-18","index":2489,"close":140.35,"high":148.96,"low":139.28,"open":148.44,"volume":2610300},{"timestamp":1645540200,"date":"2022-02-22","index":2490,"close":133.03,"high":139.9,"low":131.3,"open":137.19,"volume":2587900},{"timestamp":1645626600,"date":"2022-02-23","index":2491,"close":126.56,"high":135.52,"low":126.12,"open":135,"volume":2107500},{"timestamp":1645713000,"date":"2022-02-24","index":2492,"close":147.35,"high":147.93,"low":118.57,"open":119,"volume":5034800}]},{"date":"2021-10-26","estimated":0.48,"reported":0.6,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":2399,"close":169.84,"high":172.1,"low":162.12,"open":162.12,"volume":2438500},{"timestamp":1634131800,"date":"2021-10-13","index":2400,"close":173.21,"high":175.91,"low":169.82,"open":171.93,"volume":2118300},{"timestamp":1634218200,"date":"2021-10-14","index":2401,"close":173.78,"high":176.63,"low":170.44,"open":175.6,"volume":1541300},{"timestamp":1634304600,"date":"2021-10-15","index":2402,"close":172.92,"high":175.96,"low":171.09,"open":174.59,"volume":2037800},{"timestamp":1634563800,"date":"2021-10-18","index":2403,"close":179.97,"high":181.12,"low":171.28,"open":171.39,"volume":1900500},{"timestamp":1634650200,"date":"2021-10-19","index":2404,"close":187.06,"high":190.87,"low":180.1,"open":181,"volume":2834400},{"timestamp":1634736600,"date":"2021-10-20","index":2405,"close":180.1,"high":187,"low":177.34,"open":186.23,"volume":2250100},{"timestamp":1634823000,"date":"2021-10-21","index":2406,"close":179.8,"high":184.78,"low":177.96,"open":179.47,"volume":2393700},{"timestamp":1634909400,"date":"2021-10-22","index":2407,"close":176.7,"high":181.47,"low":174.33,"open":181.47,"volume":1624100},{"timestamp":1635168600,"date":"2021-10-25","index":2408,"close":179.43,"high":181.24,"low":176.92,"open":178.68,"volume":1367500},{"timestamp":1635255000,"date":"2021-10-26","index":2409,"close":173.46,"high":183.38,"low":170.42,"open":181.62,"volume":2975000}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":2410,"close":216.22,"high":225.4,"low":204.04,"open":205.5,"volume":15168400},{"timestamp":1635427800,"date":"2021-10-28","index":2411,"close":224.46,"high":227.59,"low":210.67,"open":216.22,"volume":5733400},{"timestamp":1635514200,"date":"2021-10-29","index":2412,"close":231.63,"high":237,"low":225,"open":225,"volume":4171300},{"timestamp":1635773400,"date":"2021-11-01","index":2413,"close":239.53,"high":239.89,"low":232.12,"open":233.04,"volume":2631000},{"timestamp":1635859800,"date":"2021-11-02","index":2414,"close":237.61,"high":239.03,"low":228.53,"open":238.05,"volume":2762900},{"timestamp":1635946200,"date":"2021-11-03","index":2415,"close":236.58,"high":238.88,"low":231.07,"open":234.45,"volume":2158500},{"timestamp":1636032600,"date":"2021-11-04","index":2416,"close":242.6,"high":243.12,"low":232.67,"open":236.69,"volume":2162600},{"timestamp":1636119000,"date":"2021-11-05","index":2417,"close":237.9,"high":244.88,"low":234.26,"open":242.12,"volume":1835500},{"timestamp":1636381800,"date":"2021-11-08","index":2418,"close":241.62,"high":246.54,"low":239,"open":241.16,"volume":1242700},{"timestamp":1636468200,"date":"2021-11-09","index":2419,"close":239.39,"high":244.38,"low":232.56,"open":243.55,"volume":1214800},{"timestamp":1636554600,"date":"2021-11-10","index":2420,"close":231.48,"high":237.83,"low":227.6,"open":228.73,"volume":1422200}]},{"date":"2021-07-27","estimated":0.43,"reported":0.53,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":2335,"close":184.06,"high":188.95,"low":182.37,"open":185.45,"volume":1351500},{"timestamp":1626269400,"date":"2021-07-14","index":2336,"close":170.79,"high":185.92,"low":170.61,"open":185.05,"volume":2377100},{"timestamp":1626355800,"date":"2021-07-15","index":2337,"close":165.29,"high":174.31,"low":162.82,"open":171.99,"volume":3122700},{"timestamp":1626442200,"date":"2021-07-16","index":2338,"close":163.45,"high":168.3,"low":163.02,"open":167.54,"volume":1522800},{"timestamp":1626701400,"date":"2021-07-19","index":2339,"close":165.28,"high":165.86,"low":155.25,"open":158.11,"volume":1968300},{"timestamp":1626787800,"date":"2021-07-20","index":2340,"close":172.09,"high":173.52,"low":163.93,"open":167.53,"volume":1943000},{"timestamp":1626874200,"date":"2021-07-21","index":2341,"close":179.79,"high":180.9,"low":172.3,"open":173.55,"volume":1921600},{"timestamp":1626960600,"date":"2021-07-22","index":2342,"close":178.94,"high":181.92,"low":176.56,"open":179.75,"volume":1329600},{"timestamp":1627047000,"date":"2021-07-23","index":2343,"close":178.18,"high":178.9,"low":174.21,"open":178.9,"volume":1311600},{"timestamp":1627306200,"date":"2021-07-26","index":2344,"close":176.68,"high":180.92,"low":174.5,"open":177.44,"volume":1246400},{"timestamp":1627392600,"date":"2021-07-27","index":2345,"close":172.86,"high":176.85,"low":166.13,"open":175.52,"volume":2785800}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":2346,"close":181.42,"high":183,"low":163.35,"open":170.26,"volume":3610600},{"timestamp":1627565400,"date":"2021-07-29","index":2347,"close":182.06,"high":188.36,"low":179.4,"open":182.56,"volume":2035000},{"timestamp":1627651800,"date":"2021-07-30","index":2348,"close":189.6,"high":189.92,"low":177.22,"open":178.73,"volume":2351800},{"timestamp":1627911000,"date":"2021-08-02","index":2349,"close":183.11,"high":191,"low":182.35,"open":190.01,"volume":2230600},{"timestamp":1627997400,"date":"2021-08-03","index":2350,"close":192.62,"high":201.5,"low":187,"open":188.94,"volume":4428400},{"timestamp":1628083800,"date":"2021-08-04","index":2351,"close":193.93,"high":196.41,"low":191.34,"open":192.33,"volume":2027100},{"timestamp":1628170200,"date":"2021-08-05","index":2352,"close":183.45,"high":193.53,"low":182.99,"open":192.6,"volume":2134500},{"timestamp":1628256600,"date":"2021-08-06","index":2353,"close":179.74,"high":184.34,"low":177.5,"open":183.59,"volume":2039300},{"timestamp":1628515800,"date":"2021-08-09","index":2354,"close":185.56,"high":186.6,"low":178.8,"open":181.13,"volume":1515200},{"timestamp":1628602200,"date":"2021-08-10","index":2355,"close":184.09,"high":188.97,"low":183.32,"open":187.51,"volume":1398900},{"timestamp":1628688600,"date":"2021-08-11","index":2356,"close":182.29,"high":186.28,"low":177.06,"open":185.6,"volume":1495900}]},{"date":"2021-04-27","estimated":0.45,"reported":0.56,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":2272,"close":153.09,"high":153.53,"low":147.58,"open":150.93,"volume":1531700},{"timestamp":1618407000,"date":"2021-04-14","index":2273,"close":151.91,"high":157.1,"low":150.92,"open":152.48,"volume":1727000},{"timestamp":1618493400,"date":"2021-04-15","index":2274,"close":145.79,"high":155.65,"low":142.42,"open":155.55,"volume":2775300},{"timestamp":1618579800,"date":"2021-04-16","index":2275,"close":150.01,"high":151.06,"low":144.84,"open":144.87,"volume":2302900},{"timestamp":1618839000,"date":"2021-04-19","index":2276,"close":141.14,"high":153.6,"low":139.27,"open":146.93,"volume":2789400},{"timestamp":1618925400,"date":"2021-04-20","index":2277,"close":147,"high":147.75,"low":140.85,"open":141.85,"volume":2697500},{"timestamp":1619011800,"date":"2021-04-21","index":2278,"close":155.08,"high":155.36,"low":142.02,"open":144.08,"volume":2599600},{"timestamp":1619098200,"date":"2021-04-22","index":2279,"close":160.88,"high":167.23,"low":159.01,"open":160.18,"volume":3779700},{"timestamp":1619184600,"date":"2021-04-23","index":2280,"close":166.97,"high":168.26,"low":162,"open":163.46,"volume":2287500},{"timestamp":1619443800,"date":"2021-04-26","index":2281,"close":172.65,"high":174.09,"low":164.9,"open":167.35,"volume":2471200},{"timestamp":1619530200,"date":"2021-04-27","index":2282,"close":171.1,"high":175.74,"low":169.1,"open":173.27,"volume":2656600}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":2283,"close":146.91,"high":152.99,"low":144.55,"open":150.36,"volume":12961000},{"timestamp":1619703000,"date":"2021-04-29","index":2284,"close":143.4,"high":149.58,"low":140.08,"open":148.5,"volume":4947500},{"timestamp":1619789400,"date":"2021-04-30","index":2285,"close":139.25,"high":144.34,"low":139.11,"open":140.51,"volume":3451800},{"timestamp":1620048600,"date":"2021-05-03","index":2286,"close":136.41,"high":140.39,"low":134.73,"open":140.39,"volume":3706200},{"timestamp":1620135000,"date":"2021-05-04","index":2287,"close":127.83,"high":134.93,"low":124.16,"open":133.7,"volume":6601200},{"timestamp":1620221400,"date":"2021-05-05","index":2288,"close":126.88,"high":130.69,"low":124.96,"open":130.24,"volume":3440500},{"timestamp":1620307800,"date":"2021-05-06","index":2289,"close":121.94,"high":125.94,"low":117.66,"open":123.52,"volume":5159300},{"timestamp":1620394200,"date":"2021-05-07","index":2290,"close":122.96,"high":127.81,"low":121.35,"open":124.07,"volume":3432700},{"timestamp":1620653400,"date":"2021-05-10","index":2291,"close":118.12,"high":121.71,"low":116.92,"open":121.45,"volume":3220700},{"timestamp":1620739800,"date":"2021-05-11","index":2292,"close":121.42,"high":122.85,"low":108.88,"open":111.08,"volume":3884900},{"timestamp":1620826200,"date":"2021-05-12","index":2293,"close":117.17,"high":120.7,"low":115.96,"open":117.06,"volume":3920300}]},{"date":"2021-02-09","estimated":0.4,"reported":0.51,"pre":[{"timestamp":1611671400,"date":"2021-01-26","index":2219,"close":187.34,"high":209.62,"low":185.22,"open":206.21,"volume":4957400},{"timestamp":1611757800,"date":"2021-01-27","index":2220,"close":179.02,"high":191,"low":175.39,"open":180,"volume":4470700},{"timestamp":1611844200,"date":"2021-01-28","index":2221,"close":193.74,"high":195.7,"low":177,"open":182.85,"volume":3472200},{"timestamp":1611930600,"date":"2021-01-29","index":2222,"close":182.35,"high":194.95,"low":177.67,"open":191.5,"volume":2750800},{"timestamp":1612189800,"date":"2021-02-01","index":2223,"close":186.34,"high":188.36,"low":177.35,"open":185.3,"volume":2494300},{"timestamp":1612276200,"date":"2021-02-02","index":2224,"close":192.63,"high":194.31,"low":186.66,"open":189.84,"volume":2178200},{"timestamp":1612362600,"date":"2021-02-03","index":2225,"close":196.34,"high":197.93,"low":190,"open":196.18,"volume":1693800},{"timestamp":1612449000,"date":"2021-02-04","index":2226,"close":195.63,"high":197.24,"low":191.58,"open":194.6,"volume":1531300},{"timestamp":1612535400,"date":"2021-02-05","index":2227,"close":193.2,"high":196.99,"low":190.5,"open":196.98,"volume":1755300},{"timestamp":1612794600,"date":"2021-02-08","index":2228,"close":197.87,"high":203.38,"low":193.6,"open":194.63,"volume":2114200},{"timestamp":1612881000,"date":"2021-02-09","index":2229,"close":200.1,"high":202.92,"low":195.7,"open":197.76,"volume":2894600}],"post":[{"timestamp":1612967400,"date":"2021-02-10","index":2230,"close":202.07,"high":229.04,"low":200.6,"open":214,"volume":6482800},{"timestamp":1613053800,"date":"2021-02-11","index":2231,"close":199.08,"high":209.42,"low":197.26,"open":205.55,"volume":2999100},{"timestamp":1613140200,"date":"2021-02-12","index":2232,"close":206.51,"high":208.95,"low":193.66,"open":196,"volume":2446200},{"timestamp":1613485800,"date":"2021-02-16","index":2233,"close":193.5,"high":208.41,"low":192.81,"open":208.07,"volume":2866700},{"timestamp":1613572200,"date":"2021-02-17","index":2234,"close":189.34,"high":191.5,"low":181.52,"open":190.02,"volume":3650000},{"timestamp":1613658600,"date":"2021-02-18","index":2235,"close":180.84,"high":184,"low":175.51,"open":182.5,"volume":3633800},{"timestamp":1613745000,"date":"2021-02-19","index":2236,"close":189.74,"high":194.94,"low":184,"open":185.02,"volume":2486200},{"timestamp":1614004200,"date":"2021-02-22","index":2237,"close":167.86,"high":183.07,"low":166.12,"open":182.81,"volume":4845800},{"timestamp":1614090600,"date":"2021-02-23","index":2238,"close":170.89,"high":171.25,"low":148,"open":159.34,"volume":5325700},{"timestamp":1614177000,"date":"2021-02-24","index":2239,"close":180.87,"high":183.25,"low":163.1,"open":170.66,"volume":4021000},{"timestamp":1614263400,"date":"2021-02-25","index":2240,"close":167.37,"high":181,"low":166.1,"open":179.41,"volume":5927400}]},{"date":"2020-10-27","estimated":0.24,"reported":0.3,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":2148,"close":106.65,"high":107.44,"low":102.75,"open":103.11,"volume":2872300},{"timestamp":1602682200,"date":"2020-10-14","index":2149,"close":108.97,"high":111.1,"low":107.06,"open":108.43,"volume":3036700},{"timestamp":1602768600,"date":"2020-10-15","index":2150,"close":110.71,"high":111.59,"low":105.2,"open":107.25,"volume":2383400},{"timestamp":1602855000,"date":"2020-10-16","index":2151,"close":110.84,"high":114.3,"low":108.76,"open":112.75,"volume":3850400},{"timestamp":1603114200,"date":"2020-10-19","index":2152,"close":114.69,"high":118.05,"low":110.83,"open":111.49,"volume":3303900},{"timestamp":1603200600,"date":"2020-10-20","index":2153,"close":116.14,"high":118.05,"low":112.33,"open":114.88,"volume":2895200},{"timestamp":1603287000,"date":"2020-10-21","index":2154,"close":101.53,"high":118.94,"low":100.4,"open":116.9,"volume":5484400},{"timestamp":1603373400,"date":"2020-10-22","index":2155,"close":103.46,"high":104.02,"low":92.14,"open":102.26,"volume":7404300},{"timestamp":1603459800,"date":"2020-10-23","index":2156,"close":103.33,"high":109.22,"low":100.7,"open":106.35,"volume":3367100},{"timestamp":1603719000,"date":"2020-10-26","index":2157,"close":103.67,"high":104.29,"low":97.5,"open":98.56,"volume":2958400},{"timestamp":1603805400,"date":"2020-10-27","index":2158,"close":98.63,"high":104.43,"low":97.31,"open":103.37,"volume":3572400}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":2159,"close":102.81,"high":105.87,"low":95.76,"open":97.29,"volume":5804700},{"timestamp":1603978200,"date":"2020-10-29","index":2160,"close":102.51,"high":105.53,"low":100.87,"open":103.29,"volume":1968600},{"timestamp":1604064600,"date":"2020-10-30","index":2161,"close":98.09,"high":102.12,"low":93.53,"open":100.99,"volume":3046800},{"timestamp":1604327400,"date":"2020-11-02","index":2162,"close":103.83,"high":106.04,"low":99,"open":99.01,"volume":3316500},{"timestamp":1604413800,"date":"2020-11-03","index":2163,"close":104.75,"high":107.38,"low":100.24,"open":100.56,"volume":3503400},{"timestamp":1604500200,"date":"2020-11-04","index":2164,"close":106.19,"high":106.36,"low":93.49,"open":99.33,"volume":5388600},{"timestamp":1604586600,"date":"2020-11-05","index":2165,"close":120.26,"high":123.29,"low":110.99,"open":111,"volume":4929100},{"timestamp":1604673000,"date":"2020-11-06","index":2166,"close":122.53,"high":125.64,"low":118.66,"open":123.69,"volume":3382100},{"timestamp":1604932200,"date":"2020-11-09","index":2167,"close":117.08,"high":129.61,"low":116.74,"open":129.54,"volume":3378900},{"timestamp":1605018600,"date":"2020-11-10","index":2168,"close":109.39,"high":117.59,"low":108.05,"open":117.27,"volume":3169900},{"timestamp":1605105000,"date":"2020-11-11","index":2169,"close":120.43,"high":121.48,"low":113.99,"open":113.99,"volume":2935900}]},{"date":"2020-08-04","estimated":0.14,"reported":0.17,"pre":[{"timestamp":1595338200,"date":"2020-07-21","index":2089,"close":61.1,"high":64.7,"low":59.68,"open":64.06,"volume":4300300},{"timestamp":1595424600,"date":"2020-07-22","index":2090,"close":62.08,"high":63.49,"low":60.96,"open":61.19,"volume":2719500},{"timestamp":1595511000,"date":"2020-07-23","index":2091,"close":61.67,"high":65.43,"low":60.3,"open":62.46,"volume":3993900},{"timestamp":1595597400,"date":"2020-07-24","index":2092,"close":59.65,"high":60.5,"low":56.28,"open":60.38,"volume":3511200},{"timestamp":1595856600,"date":"2020-07-27","index":2093,"close":62.22,"high":62.93,"low":60.35,"open":61.01,"volume":3498100},{"timestamp":1595943000,"date":"2020-07-28","index":2094,"close":57.23,"high":61.84,"low":57.05,"open":61.84,"volume":3648500},{"timestamp":1596029400,"date":"2020-07-29","index":2095,"close":59.12,"high":60.36,"low":57.71,"open":58.02,"volume":3079800},{"timestamp":1596115800,"date":"2020-07-30","index":2096,"close":59.14,"high":59.25,"low":57.6,"open":58.14,"volume":1399100},{"timestamp":1596202200,"date":"2020-07-31","index":2097,"close":60.36,"high":60.4,"low":58.59,"open":59.72,"volume":2454400},{"timestamp":1596461400,"date":"2020-08-03","index":2098,"close":61.21,"high":61.93,"low":59.12,"open":60.89,"volume":3000200},{"timestamp":1596547800,"date":"2020-08-04","index":2099,"close":68.95,"high":70.15,"low":64.4,"open":64.83,"volume":9014900}],"post":[{"timestamp":1596634200,"date":"2020-08-05","index":2100,"close":74.99,"high":75.98,"low":67.6,"open":68.99,"volume":8597000},{"timestamp":1596720600,"date":"2020-08-06","index":2101,"close":71.37,"high":76.75,"low":71.1,"open":75.3,"volume":5019900},{"timestamp":1596807000,"date":"2020-08-07","index":2102,"close":72.84,"high":75.83,"low":71.11,"open":72.3,"volume":3723200},{"timestamp":1597066200,"date":"2020-08-10","index":2103,"close":71.84,"high":74.39,"low":70.35,"open":72.8,"volume":5581300},{"timestamp":1597152600,"date":"2020-08-11","index":2104,"close":67.3,"high":71.81,"low":67.06,"open":71.74,"volume":3495200},{"timestamp":1597239000,"date":"2020-08-12","index":2105,"close":71.19,"high":71.78,"low":67.57,"open":68.68,"volume":2644500},{"timestamp":1597325400,"date":"2020-08-13","index":2106,"close":74.88,"high":76.49,"low":70.26,"open":70.91,"volume":3322100},{"timestamp":1597411800,"date":"2020-08-14","index":2107,"close":73.16,"high":76.69,"low":72.81,"open":75.62,"volume":2367000},{"timestamp":1597671000,"date":"2020-08-17","index":2108,"close":75.06,"high":76.39,"low":73.73,"open":74.34,"volume":2016400},{"timestamp":1597757400,"date":"2020-08-18","index":2109,"close":75.16,"high":77.73,"low":72.53,"open":75.24,"volume":2052600},{"timestamp":1597843800,"date":"2020-08-19","index":2110,"close":75.49,"high":77.3,"low":74.99,"open":75.1,"volume":1935900}]},{"date":"2020-05-05","estimated":0.32,"reported":0.38,"pre":[{"timestamp":1587475800,"date":"2020-04-21","index":2026,"close":35.51,"high":38.89,"low":34.34,"open":38.01,"volume":6950500},{"timestamp":1587562200,"date":"2020-04-22","index":2027,"close":38.24,"high":38.65,"low":37,"open":37.38,"volume":2794800},{"timestamp":1587648600,"date":"2020-04-23","index":2028,"close":39.48,"high":40.7,"low":38.23,"open":38.44,"volume":3512900},{"timestamp":1587735000,"date":"2020-04-24","index":2029,"close":37.73,"high":40,"low":37.08,"open":39.41,"volume":3768400},{"timestamp":1587994200,"date":"2020-04-27","index":2030,"close":37.21,"high":38.52,"low":36.91,"open":38.21,"volume":5050800},{"timestamp":1588080600,"date":"2020-04-28","index":2031,"close":43,"high":44.42,"low":38.91,"open":39.73,"volume":11042300},{"timestamp":1588167000,"date":"2020-04-29","index":2032,"close":48.99,"high":49.28,"low":44.08,"open":44.53,"volume":9245100},{"timestamp":1588253400,"date":"2020-04-30","index":2033,"close":46.83,"high":48.76,"low":45.54,"open":47.51,"volume":18043400},{"timestamp":1588339800,"date":"2020-05-01","index":2034,"close":43.25,"high":46.48,"low":41.76,"open":45.13,"volume":6139700},{"timestamp":1588599000,"date":"2020-05-04","index":2035,"close":43.98,"high":44.15,"low":41.57,"open":41.75,"volume":3294500},{"timestamp":1588685400,"date":"2020-05-05","index":2036,"close":44.37,"high":46.5,"low":43.79,"open":46.33,"volume":5430100}],"post":[{"timestamp":1588771800,"date":"2020-05-06","index":2037,"close":52.68,"high":53.53,"low":46.5,"open":47,"volume":11216000},{"timestamp":1588858200,"date":"2020-05-07","index":2038,"close":54.49,"high":55.88,"low":50.56,"open":52.56,"volume":8119600},{"timestamp":1588944600,"date":"2020-05-08","index":2039,"close":57.28,"high":57.84,"low":54.37,"open":55.74,"volume":4513700},{"timestamp":1589203800,"date":"2020-05-11","index":2040,"close":59.58,"high":59.98,"low":55.85,"open":56.67,"volume":4851300},{"timestamp":1589290200,"date":"2020-05-12","index":2041,"close":59.27,"high":63.8,"low":59.1,"open":60.43,"volume":7032000},{"timestamp":1589376600,"date":"2020-05-13","index":2042,"close":57.47,"high":62.05,"low":54.61,"open":58.77,"volume":7477800},{"timestamp":1589463000,"date":"2020-05-14","index":2043,"close":56.98,"high":57.8,"low":54.25,"open":55.15,"volume":4913900},{"timestamp":1589549400,"date":"2020-05-15","index":2044,"close":58.38,"high":58.48,"low":55.36,"open":56.49,"volume":4691500},{"timestamp":1589808600,"date":"2020-05-18","index":2045,"close":64.42,"high":64.5,"low":60.58,"open":61,"volume":6479800},{"timestamp":1589895000,"date":"2020-05-19","index":2046,"close":67.04,"high":70.36,"low":64.8,"open":64.8,"volume":6944600},{"timestamp":1589981400,"date":"2020-05-20","index":2047,"close":64.17,"high":69.4,"low":62.34,"open":69.25,"volume":8025500}]},{"date":"2020-02-18","estimated":0.33,"reported":0.39,"pre":[{"timestamp":1580740200,"date":"2020-02-03","index":1972,"close":32.92,"high":33.23,"low":31.58,"open":31.69,"volume":5511300},{"timestamp":1580826600,"date":"2020-02-04","index":1973,"close":36.9,"high":36.94,"low":33.23,"open":33.8,"volume":9833900},{"timestamp":1580913000,"date":"2020-02-05","index":1974,"close":36.91,"high":38.01,"low":35.3,"open":37.68,"volume":6721800},{"timestamp":1580999400,"date":"2020-02-06","index":1975,"close":38.39,"high":38.65,"low":36.4,"open":37.1,"volume":5825400},{"timestamp":1581085800,"date":"2020-02-07","index":1976,"close":38.05,"high":38.88,"low":37.69,"open":38,"volume":4405000},{"timestamp":1581345000,"date":"2020-02-10","index":1977,"close":38.61,"high":38.64,"low":37.8,"open":37.87,"volume":4552900},{"timestamp":1581431400,"date":"2020-02-11","index":1978,"close":39.66,"high":40.25,"low":38.7,"open":39.26,"volume":5554200},{"timestamp":1581517800,"date":"2020-02-12","index":1979,"close":41.5,"high":41.52,"low":39.77,"open":40.05,"volume":5716200},{"timestamp":1581604200,"date":"2020-02-13","index":1980,"close":41.34,"high":41.59,"low":39.12,"open":40.05,"volume":6964100},{"timestamp":1581690600,"date":"2020-02-14","index":1981,"close":41.09,"high":42.39,"low":40.98,"open":41.15,"volume":4912500},{"timestamp":1582036200,"date":"2020-02-18","index":1982,"close":40.17,"high":41.29,"low":39.75,"open":40.38,"volume":7277700}],"post":[{"timestamp":1582122600,"date":"2020-02-19","index":1983,"close":57.22,"high":57.57,"low":47.3,"open":47.51,"volume":35435600},{"timestamp":1582209000,"date":"2020-02-20","index":1984,"close":58.74,"high":58.95,"low":54.14,"open":56.47,"volume":21837400},{"timestamp":1582295400,"date":"2020-02-21","index":1985,"close":59.09,"high":59.15,"low":56.74,"open":57.8,"volume":7605600},{"timestamp":1582554600,"date":"2020-02-24","index":1986,"close":55.26,"high":58.75,"low":54,"open":54.59,"volume":9342100},{"timestamp":1582641000,"date":"2020-02-25","index":1987,"close":50.9,"high":57.01,"low":50.11,"open":57,"volume":11328800},{"timestamp":1582727400,"date":"2020-02-26","index":1988,"close":51.87,"high":53.8,"low":48.79,"open":49.27,"volume":8123900},{"timestamp":1582813800,"date":"2020-02-27","index":1989,"close":48.76,"high":51.25,"low":45.99,"open":48.81,"volume":9360200},{"timestamp":1582900200,"date":"2020-02-28","index":1990,"close":48.97,"high":50.22,"low":45.56,"open":45.61,"volume":7388200},{"timestamp":1583159400,"date":"2020-03-02","index":1991,"close":51.4,"high":52.52,"low":48.15,"open":50.46,"volume":7152600},{"timestamp":1583245800,"date":"2020-03-03","index":1992,"close":52.37,"high":54.64,"low":51.1,"open":52.41,"volume":6930800},{"timestamp":1583332200,"date":"2020-03-04","index":1993,"close":53.47,"high":54,"low":51.51,"open":52.31,"volume":6578800}]}] +[{"date":"2025-10-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-04","estimated":0.73,"reported":null,"pre":[],"post":[]},{"date":"2024-10-22","estimated":0.77,"reported":0.65,"pre":[{"timestamp":1728394200,"date":"2024-10-08","index":3150,"close":104.17,"high":105.7,"low":103.35,"open":104.58,"volume":1810500},{"timestamp":1728480600,"date":"2024-10-09","index":3151,"close":105.32,"high":105.92,"low":103.11,"open":104.28,"volume":1936700},{"timestamp":1728567000,"date":"2024-10-10","index":3152,"close":99.19,"high":103.99,"low":98.7,"open":103.33,"volume":4390300},{"timestamp":1728653400,"date":"2024-10-11","index":3153,"close":100.97,"high":102.73,"low":98.36,"open":98.55,"volume":2705400},{"timestamp":1728912600,"date":"2024-10-14","index":3154,"close":101.47,"high":102,"low":99.87,"open":101,"volume":2054800},{"timestamp":1728999000,"date":"2024-10-15","index":3155,"close":92.04,"high":99.5,"low":90.92,"open":98.89,"volume":7599800},{"timestamp":1729085400,"date":"2024-10-16","index":3156,"close":93.13,"high":93.41,"low":90.77,"open":91.61,"volume":3442700},{"timestamp":1729171800,"date":"2024-10-17","index":3157,"close":91.57,"high":93.57,"low":90.96,"open":93.2,"volume":2510000},{"timestamp":1729258200,"date":"2024-10-18","index":3158,"close":91.64,"high":92.53,"low":90.83,"open":92.25,"volume":2818000},{"timestamp":1729517400,"date":"2024-10-21","index":3159,"close":90.42,"high":91.9,"low":88.91,"open":90.91,"volume":3349600},{"timestamp":1729603800,"date":"2024-10-22","index":3160,"close":92.23,"high":92.62,"low":89.78,"open":91,"volume":7103000}],"post":[{"timestamp":1729690200,"date":"2024-10-23","index":3161,"close":78.47,"high":81.27,"low":76.68,"open":76.85,"volume":19782800},{"timestamp":1729776600,"date":"2024-10-24","index":3162,"close":81.1,"high":83.06,"low":79.04,"open":79.6,"volume":6487800},{"timestamp":1729863000,"date":"2024-10-25","index":3163,"close":83.83,"high":84.3,"low":79.55,"open":81.41,"volume":4428600},{"timestamp":1730122200,"date":"2024-10-28","index":3164,"close":84.68,"high":86.63,"low":83.55,"open":84.06,"volume":4354600},{"timestamp":1730208600,"date":"2024-10-29","index":3165,"close":83.07,"high":84.71,"low":82.04,"open":84,"volume":3713800},{"timestamp":1730295000,"date":"2024-10-30","index":3166,"close":82.47,"high":84.3,"low":80.92,"open":81.69,"volume":2713500},{"timestamp":1730404801,"date":"2024-10-31","index":3167,"close":83.04,"high":84,"low":81.54,"open":82.74,"volume":2764191},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-23","estimated":0.48,"reported":0.43,"pre":[{"timestamp":1720531800,"date":"2024-07-09","index":3086,"close":103.59,"high":104.76,"low":100.04,"open":101.69,"volume":3301600},{"timestamp":1720618200,"date":"2024-07-10","index":3087,"close":106.75,"high":107.28,"low":102.55,"open":104.81,"volume":2976000},{"timestamp":1720704600,"date":"2024-07-11","index":3088,"close":111.68,"high":115.29,"low":108.75,"open":111.64,"volume":6112400},{"timestamp":1720791000,"date":"2024-07-12","index":3089,"close":119.34,"high":119.71,"low":113.3,"open":113.51,"volume":5640600},{"timestamp":1721050200,"date":"2024-07-15","index":3090,"close":113.06,"high":115.87,"low":110.35,"open":114.66,"volume":5350700},{"timestamp":1721136600,"date":"2024-07-16","index":3091,"close":116.17,"high":116.4,"low":111.12,"open":114.61,"volume":3620600},{"timestamp":1721223000,"date":"2024-07-17","index":3092,"close":111.15,"high":115.2,"low":108.62,"open":112.64,"volume":4367000},{"timestamp":1721309400,"date":"2024-07-18","index":3093,"close":107.95,"high":115.23,"low":105.58,"open":113.62,"volume":4928200},{"timestamp":1721395800,"date":"2024-07-19","index":3094,"close":105.46,"high":108.69,"low":105.32,"open":107.74,"volume":3238600},{"timestamp":1721655000,"date":"2024-07-22","index":3095,"close":104.74,"high":109.29,"low":102.3,"open":109.14,"volume":4204200},{"timestamp":1721741400,"date":"2024-07-23","index":3096,"close":103.64,"high":105.66,"low":102.88,"open":102.9,"volume":4449800}],"post":[{"timestamp":1721827800,"date":"2024-07-24","index":3097,"close":116.91,"high":120.18,"low":107.56,"open":109.26,"volume":14753800},{"timestamp":1721914200,"date":"2024-07-25","index":3098,"close":117.52,"high":121.01,"low":115.48,"open":116.06,"volume":5068100},{"timestamp":1722000600,"date":"2024-07-26","index":3099,"close":119.34,"high":122.95,"low":117.24,"open":120.29,"volume":3589500},{"timestamp":1722259800,"date":"2024-07-29","index":3100,"close":113.72,"high":120.99,"low":112.9,"open":119.08,"volume":4496000},{"timestamp":1722346200,"date":"2024-07-30","index":3101,"close":109.37,"high":114.22,"low":109.23,"open":114.22,"volume":3595000},{"timestamp":1722432600,"date":"2024-07-31","index":3102,"close":115.11,"high":118.59,"low":110.07,"open":111.37,"volume":3621500},{"timestamp":1722519000,"date":"2024-08-01","index":3103,"close":109.68,"high":118.28,"low":109.04,"open":115.77,"volume":3263400},{"timestamp":1722605400,"date":"2024-08-02","index":3104,"close":105.19,"high":108.47,"low":103.31,"open":105.07,"volume":2869100},{"timestamp":1722864600,"date":"2024-08-05","index":3105,"close":103.39,"high":108.46,"low":96.78,"open":99.91,"volume":3883000},{"timestamp":1722951000,"date":"2024-08-06","index":3106,"close":101.53,"high":104.86,"low":100.8,"open":102.64,"volume":2772400},{"timestamp":1723037400,"date":"2024-08-07","index":3107,"close":103.42,"high":108.88,"low":103.21,"open":107.04,"volume":3295000}]},{"date":"2024-04-23","estimated":0.39,"reported":0.35,"pre":[{"timestamp":1712669400,"date":"2024-04-09","index":3024,"close":121.98,"high":122.03,"low":115.33,"open":115.33,"volume":3448300},{"timestamp":1712755800,"date":"2024-04-10","index":3025,"close":119.6,"high":120.03,"low":113,"open":116.16,"volume":5005500},{"timestamp":1712842200,"date":"2024-04-11","index":3026,"close":121.7,"high":124.8,"low":117.69,"open":122.2,"volume":3180000},{"timestamp":1712928600,"date":"2024-04-12","index":3027,"close":117.02,"high":123.43,"low":116.34,"open":121.7,"volume":2911700},{"timestamp":1713187800,"date":"2024-04-15","index":3028,"close":112.47,"high":117.51,"low":111.8,"open":116.52,"volume":2784300},{"timestamp":1713274200,"date":"2024-04-16","index":3029,"close":110.47,"high":112.28,"low":108.71,"open":111.82,"volume":2932700},{"timestamp":1713360600,"date":"2024-04-17","index":3030,"close":112.05,"high":114.38,"low":108.56,"open":111.8,"volume":3624400},{"timestamp":1713447000,"date":"2024-04-18","index":3031,"close":109.17,"high":113.25,"low":106.82,"open":111,"volume":3174800},{"timestamp":1713533400,"date":"2024-04-19","index":3032,"close":106.48,"high":109.85,"low":105.96,"open":109.36,"volume":3449500},{"timestamp":1713792600,"date":"2024-04-22","index":3033,"close":110.51,"high":110.9,"low":105.61,"open":107.22,"volume":3557800},{"timestamp":1713879000,"date":"2024-04-23","index":3034,"close":113.48,"high":116.1,"low":109.65,"open":109.93,"volume":6413600}],"post":[{"timestamp":1713965400,"date":"2024-04-24","index":3035,"close":107.17,"high":118.24,"low":105.93,"open":112.6,"volume":10885700},{"timestamp":1714051800,"date":"2024-04-25","index":3036,"close":107.83,"high":108.55,"low":98.4,"open":105.57,"volume":7493500},{"timestamp":1714138200,"date":"2024-04-26","index":3037,"close":111.93,"high":115.47,"low":109.55,"open":111.36,"volume":5827300},{"timestamp":1714397400,"date":"2024-04-29","index":3038,"close":113.85,"high":115.75,"low":111.13,"open":113.64,"volume":3117900},{"timestamp":1714483800,"date":"2024-04-30","index":3039,"close":108.76,"high":111.95,"low":108.69,"open":111.25,"volume":2768300},{"timestamp":1714570200,"date":"2024-05-01","index":3040,"close":105.16,"high":110.95,"low":105.06,"open":109.05,"volume":4364100},{"timestamp":1714656600,"date":"2024-05-02","index":3041,"close":106.06,"high":107.81,"low":102.34,"open":107.37,"volume":4241700},{"timestamp":1714743000,"date":"2024-05-03","index":3042,"close":114.2,"high":117.26,"low":110.52,"open":110.52,"volume":6067200},{"timestamp":1715002200,"date":"2024-05-06","index":3043,"close":115.08,"high":117.5,"low":114,"open":114.28,"volume":2758300},{"timestamp":1715088600,"date":"2024-05-07","index":3044,"close":114.93,"high":118.8,"low":113.4,"open":115.86,"volume":2557500},{"timestamp":1715175000,"date":"2024-05-08","index":3045,"close":112.36,"high":115.45,"low":111.51,"open":112.04,"volume":2822100}]},{"date":"2024-02-06","estimated":0.55,"reported":0.54,"pre":[{"timestamp":1706020200,"date":"2024-01-23","index":2971,"close":111.3,"high":115.16,"low":108.52,"open":113.25,"volume":4962900},{"timestamp":1706106600,"date":"2024-01-24","index":2972,"close":108.07,"high":114.64,"low":108.05,"open":114.38,"volume":3906200},{"timestamp":1706193000,"date":"2024-01-25","index":2973,"close":106.83,"high":110.1,"low":103.72,"open":109.18,"volume":3888000},{"timestamp":1706279400,"date":"2024-01-26","index":2974,"close":105.37,"high":109.45,"low":104.97,"open":107.7,"volume":2581900},{"timestamp":1706538600,"date":"2024-01-29","index":2975,"close":109.17,"high":109.44,"low":103.44,"open":105.23,"volume":3232200},{"timestamp":1706625000,"date":"2024-01-30","index":2976,"close":106.35,"high":110.96,"low":106.26,"open":107.74,"volume":3030500},{"timestamp":1706711400,"date":"2024-01-31","index":2977,"close":104.13,"high":111.93,"low":104.05,"open":105.46,"volume":5027800},{"timestamp":1706797800,"date":"2024-02-01","index":2978,"close":105.44,"high":109.91,"low":102.76,"open":106.59,"volume":3998800},{"timestamp":1706884200,"date":"2024-02-02","index":2979,"close":101.76,"high":102.97,"low":98.88,"open":102.97,"volume":4306600},{"timestamp":1707143400,"date":"2024-02-05","index":2980,"close":97.8,"high":99.05,"low":93.52,"open":98.81,"volume":6693000},{"timestamp":1707229800,"date":"2024-02-06","index":2981,"close":100.51,"high":101.1,"low":95.6,"open":97.15,"volume":7429100}],"post":[{"timestamp":1707316200,"date":"2024-02-07","index":2982,"close":117.51,"high":124.1,"low":114.7,"open":119.54,"volume":16861300},{"timestamp":1707402600,"date":"2024-02-08","index":2983,"close":116.88,"high":120.98,"low":114.34,"open":117.85,"volume":7157500},{"timestamp":1707489000,"date":"2024-02-09","index":2984,"close":122.47,"high":124.55,"low":117.3,"open":117.85,"volume":5449100},{"timestamp":1707748200,"date":"2024-02-12","index":2985,"close":128.9,"high":132.88,"low":122.8,"open":123.5,"volume":6861900},{"timestamp":1707834600,"date":"2024-02-13","index":2986,"close":123.56,"high":125.45,"low":119.2,"open":119.93,"volume":6110400},{"timestamp":1707921000,"date":"2024-02-14","index":2987,"close":131.62,"high":131.79,"low":124.4,"open":126.61,"volume":4056500},{"timestamp":1708007400,"date":"2024-02-15","index":2988,"close":136.39,"high":138.21,"low":133.28,"open":135.39,"volume":5227200},{"timestamp":1708093800,"date":"2024-02-16","index":2989,"close":131.87,"high":137.5,"low":131.79,"open":134.49,"volume":3218900},{"timestamp":1708439400,"date":"2024-02-20","index":2990,"close":127.55,"high":131.8,"low":125.71,"open":129.6,"volume":4047500},{"timestamp":1708525800,"date":"2024-02-21","index":2991,"close":126.24,"high":126.61,"low":120.54,"open":122.43,"volume":4157400},{"timestamp":1708612200,"date":"2024-02-22","index":2992,"close":123.44,"high":128.48,"low":122.73,"open":128.15,"volume":4007400}]},{"date":"2023-10-26","estimated":1.01,"reported":1.02,"pre":[{"timestamp":1697117400,"date":"2023-10-12","index":2902,"close":124.58,"high":127.81,"low":122.85,"open":127.46,"volume":3260100},{"timestamp":1697203800,"date":"2023-10-13","index":2903,"close":123.81,"high":125.8,"low":121.88,"open":123.87,"volume":2802300},{"timestamp":1697463000,"date":"2023-10-16","index":2904,"close":127.11,"high":128.23,"low":121.01,"open":121.3,"volume":3111100},{"timestamp":1697549400,"date":"2023-10-17","index":2905,"close":129.24,"high":132.16,"low":124.52,"open":125.24,"volume":3755200},{"timestamp":1697635800,"date":"2023-10-18","index":2906,"close":123.84,"high":128.18,"low":122.89,"open":128,"volume":3434300},{"timestamp":1697722200,"date":"2023-10-19","index":2907,"close":115.9,"high":122.67,"low":115.56,"open":121.76,"volume":6508400},{"timestamp":1697808600,"date":"2023-10-20","index":2908,"close":98.89,"high":103.98,"low":97.27,"open":99.56,"volume":14466700},{"timestamp":1698067800,"date":"2023-10-23","index":2909,"close":96.29,"high":100.17,"low":95.62,"open":98,"volume":6271000},{"timestamp":1698154200,"date":"2023-10-24","index":2910,"close":94.84,"high":97.45,"low":94.24,"open":96.34,"volume":5093400},{"timestamp":1698240600,"date":"2023-10-25","index":2911,"close":94.35,"high":95.35,"low":90.6,"open":94.05,"volume":5181600},{"timestamp":1698327000,"date":"2023-10-26","index":2912,"close":96.18,"high":99.33,"low":93.04,"open":94.61,"volume":7766600}],"post":[{"timestamp":1698413400,"date":"2023-10-27","index":2913,"close":82.09,"high":84.85,"low":79.55,"open":82.19,"volume":19391300},{"timestamp":1698672600,"date":"2023-10-30","index":2914,"close":78.66,"high":84.56,"low":76.06,"open":82.1,"volume":10784900},{"timestamp":1698759000,"date":"2023-10-31","index":2915,"close":79.58,"high":80.79,"low":78.19,"open":79.19,"volume":5808600},{"timestamp":1698845400,"date":"2023-11-01","index":2916,"close":76.73,"high":79.59,"low":74.7,"open":79.21,"volume":8043100},{"timestamp":1698931800,"date":"2023-11-02","index":2917,"close":78.92,"high":82.44,"low":76.17,"open":76.89,"volume":8325900},{"timestamp":1699018200,"date":"2023-11-03","index":2918,"close":80.81,"high":83.54,"low":79,"open":81.61,"volume":6102600},{"timestamp":1699281000,"date":"2023-11-06","index":2919,"close":78.18,"high":82.22,"low":76.25,"open":81.45,"volume":4802100},{"timestamp":1699367400,"date":"2023-11-07","index":2920,"close":78.83,"high":79.29,"low":76.52,"open":78.08,"volume":3913900},{"timestamp":1699453800,"date":"2023-11-08","index":2921,"close":76.9,"high":79.23,"low":76.8,"open":78.83,"volume":3850000},{"timestamp":1699540200,"date":"2023-11-09","index":2922,"close":75.56,"high":78.85,"low":75.36,"open":77.47,"volume":3962800},{"timestamp":1699626600,"date":"2023-11-10","index":2923,"close":77.98,"high":78.02,"low":73.49,"open":75.02,"volume":3826600}]},{"date":"2023-07-27","estimated":1.25,"reported":1.47,"pre":[{"timestamp":1689255000,"date":"2023-07-13","index":2838,"close":182.64,"high":186.36,"low":181.03,"open":186,"volume":3124100},{"timestamp":1689341400,"date":"2023-07-14","index":2839,"close":177.94,"high":183.57,"low":176.9,"open":183.29,"volume":3391900},{"timestamp":1689600600,"date":"2023-07-17","index":2840,"close":189.67,"high":191.31,"low":175.5,"open":178.11,"volume":4687300},{"timestamp":1689687000,"date":"2023-07-18","index":2841,"close":184.05,"high":192.22,"low":183.03,"open":189.67,"volume":4484800},{"timestamp":1689773400,"date":"2023-07-19","index":2842,"close":185.49,"high":189.5,"low":184.29,"open":186,"volume":2985600},{"timestamp":1689859800,"date":"2023-07-20","index":2843,"close":175.92,"high":180.54,"low":175.65,"open":178.62,"volume":4808900},{"timestamp":1689946200,"date":"2023-07-21","index":2844,"close":177.48,"high":179.71,"low":174.83,"open":178,"volume":4533000},{"timestamp":1690205400,"date":"2023-07-24","index":2845,"close":177.81,"high":179.87,"low":175.03,"open":178.98,"volume":2658500},{"timestamp":1690291800,"date":"2023-07-25","index":2846,"close":179.47,"high":182.26,"low":178.01,"open":178.47,"volume":2901000},{"timestamp":1690378200,"date":"2023-07-26","index":2847,"close":173.36,"high":176,"low":168.33,"open":170,"volume":5607500},{"timestamp":1690464600,"date":"2023-07-27","index":2848,"close":166.8,"high":175.59,"low":166.25,"open":175.15,"volume":8267000}],"post":[{"timestamp":1690551000,"date":"2023-07-28","index":2849,"close":154.33,"high":154.91,"low":145.67,"open":150,"volume":15657500},{"timestamp":1690810200,"date":"2023-07-31","index":2850,"close":151.83,"high":156.67,"low":150.35,"open":154.25,"volume":5486300},{"timestamp":1690896600,"date":"2023-08-01","index":2851,"close":150.32,"high":153.56,"low":149.92,"open":150.45,"volume":3959000},{"timestamp":1690983000,"date":"2023-08-02","index":2852,"close":140.69,"high":145.5,"low":139.89,"open":145,"volume":7200600},{"timestamp":1691069400,"date":"2023-08-03","index":2853,"close":140.36,"high":144.25,"low":139.28,"open":140,"volume":3798900},{"timestamp":1691155800,"date":"2023-08-04","index":2854,"close":140,"high":144.4,"low":138.96,"open":140.76,"volume":4037500},{"timestamp":1691415000,"date":"2023-08-07","index":2855,"close":135.45,"high":140.12,"low":132.48,"open":140,"volume":5600400},{"timestamp":1691501400,"date":"2023-08-08","index":2856,"close":135.77,"high":135.95,"low":133.12,"open":133.78,"volume":2995300},{"timestamp":1691587800,"date":"2023-08-09","index":2857,"close":138.46,"high":139.49,"low":134.77,"open":136.63,"volume":3218700},{"timestamp":1691674200,"date":"2023-08-10","index":2858,"close":136.46,"high":141.19,"low":135.69,"open":139.08,"volume":2999200},{"timestamp":1691760600,"date":"2023-08-11","index":2859,"close":135.2,"high":136.06,"low":133.3,"open":134.4,"volume":2228200}]},{"date":"2023-04-25","estimated":1.21,"reported":1.37,"pre":[{"timestamp":1681219800,"date":"2023-04-11","index":2774,"close":196.88,"high":199.04,"low":193.12,"open":195.9,"volume":1638900},{"timestamp":1681306200,"date":"2023-04-12","index":2775,"close":196.03,"high":201.26,"low":195.81,"open":199.9,"volume":1991400},{"timestamp":1681392600,"date":"2023-04-13","index":2776,"close":209.69,"high":211.59,"low":198.52,"open":200.01,"volume":4395700},{"timestamp":1681479000,"date":"2023-04-14","index":2777,"close":208.9,"high":214.65,"low":204.6,"open":209.77,"volume":2996400},{"timestamp":1681738200,"date":"2023-04-17","index":2778,"close":224.92,"high":229.24,"low":214.78,"open":215,"volume":7481800},{"timestamp":1681824600,"date":"2023-04-18","index":2779,"close":227.87,"high":231.42,"low":222.23,"open":225.43,"volume":3599200},{"timestamp":1681911000,"date":"2023-04-19","index":2780,"close":224.27,"high":228.5,"low":222.28,"open":225.06,"volume":2234300},{"timestamp":1681997400,"date":"2023-04-20","index":2781,"close":224.79,"high":226.26,"low":219.3,"open":220.5,"volume":2516400},{"timestamp":1682083800,"date":"2023-04-21","index":2782,"close":223.61,"high":226.77,"low":219.9,"open":223.75,"volume":2661300},{"timestamp":1682343000,"date":"2023-04-24","index":2783,"close":224.6,"high":225.32,"low":214.53,"open":223.61,"volume":3468900},{"timestamp":1682429400,"date":"2023-04-25","index":2784,"close":220.6,"high":228.36,"low":220.27,"open":222.41,"volume":4423300}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":2785,"close":163.83,"high":183.31,"low":160.61,"open":178.63,"volume":25345200},{"timestamp":1682602200,"date":"2023-04-27","index":2786,"close":164.18,"high":169.12,"low":162.37,"open":166.53,"volume":8898200},{"timestamp":1682688600,"date":"2023-04-28","index":2787,"close":164.2,"high":164.3,"low":156.31,"open":163.32,"volume":7878600},{"timestamp":1682947800,"date":"2023-05-01","index":2788,"close":160.59,"high":166.64,"low":159.7,"open":164,"volume":5245200},{"timestamp":1683034200,"date":"2023-05-02","index":2789,"close":152.88,"high":158.88,"low":152.15,"open":158.73,"volume":5177300},{"timestamp":1683120600,"date":"2023-05-03","index":2790,"close":155.42,"high":158.63,"low":152.63,"open":153.41,"volume":4434200},{"timestamp":1683207000,"date":"2023-05-04","index":2791,"close":155.42,"high":159.88,"low":154.63,"open":158.87,"volume":4198800},{"timestamp":1683293400,"date":"2023-05-05","index":2792,"close":159.65,"high":160.7,"low":154.82,"open":157.59,"volume":3401100},{"timestamp":1683552600,"date":"2023-05-08","index":2793,"close":163.29,"high":164.56,"low":158.45,"open":161.7,"volume":2784200},{"timestamp":1683639000,"date":"2023-05-09","index":2794,"close":157.83,"high":161.74,"low":156.31,"open":161.01,"volume":3613700},{"timestamp":1683725400,"date":"2023-05-10","index":2795,"close":161.42,"high":162.03,"low":157.59,"open":158.98,"volume":2957800}]},{"date":"2023-02-07","estimated":1.25,"reported":1.51,"pre":[{"timestamp":1674570600,"date":"2023-01-24","index":2721,"close":219.47,"high":223.95,"low":215.28,"open":222.5,"volume":5967600},{"timestamp":1674657000,"date":"2023-01-25","index":2722,"close":210.32,"high":211.71,"low":201.68,"open":207.17,"volume":6627900},{"timestamp":1674743400,"date":"2023-01-26","index":2723,"close":208.02,"high":214.49,"low":203.61,"open":213.9,"volume":3510100},{"timestamp":1674829800,"date":"2023-01-27","index":2724,"close":210.09,"high":213.59,"low":204.67,"open":206.65,"volume":3731400},{"timestamp":1675089000,"date":"2023-01-30","index":2725,"close":212.22,"high":217.99,"low":206.25,"open":208.43,"volume":4017900},{"timestamp":1675175400,"date":"2023-01-31","index":2726,"close":221.38,"high":221.58,"low":212.15,"open":212.17,"volume":4161900},{"timestamp":1675261800,"date":"2023-02-01","index":2727,"close":227.14,"high":229.64,"low":216.91,"open":221.26,"volume":4137600},{"timestamp":1675348200,"date":"2023-02-02","index":2728,"close":227.7,"high":235.9,"low":222.2,"open":232.7,"volume":4405200},{"timestamp":1675434600,"date":"2023-02-03","index":2729,"close":222.93,"high":227.9,"low":219.43,"open":220,"volume":2506100},{"timestamp":1675693800,"date":"2023-02-06","index":2730,"close":222.99,"high":231.68,"low":220.57,"open":224.13,"volume":3758700},{"timestamp":1675780200,"date":"2023-02-07","index":2731,"close":228.46,"high":230.11,"low":219.56,"open":225.88,"volume":6312300}],"post":[{"timestamp":1675866600,"date":"2023-02-08","index":2732,"close":218.87,"high":247,"low":214.79,"open":246.9,"volume":14098000},{"timestamp":1675953000,"date":"2023-02-09","index":2733,"close":209.6,"high":222.49,"low":202.76,"open":221.71,"volume":9220400},{"timestamp":1676039400,"date":"2023-02-10","index":2734,"close":212.07,"high":220.29,"low":206.86,"open":208.91,"volume":6710900},{"timestamp":1676298600,"date":"2023-02-13","index":2735,"close":212.57,"high":217.07,"low":208.5,"open":212.88,"volume":3597000},{"timestamp":1676385000,"date":"2023-02-14","index":2736,"close":208.35,"high":211.39,"low":199.03,"open":208,"volume":6190900},{"timestamp":1676471400,"date":"2023-02-15","index":2737,"close":217.87,"high":218.62,"low":207.17,"open":208.88,"volume":4543500},{"timestamp":1676557800,"date":"2023-02-16","index":2738,"close":202.8,"high":217.12,"low":202.67,"open":212.5,"volume":4941000},{"timestamp":1676644200,"date":"2023-02-17","index":2739,"close":204.99,"high":206.58,"low":202.04,"open":202.65,"volume":4082800},{"timestamp":1676989800,"date":"2023-02-21","index":2740,"close":201.65,"high":207,"low":200.5,"open":203.69,"volume":3275600},{"timestamp":1677076200,"date":"2023-02-22","index":2741,"close":203.57,"high":205,"low":198.5,"open":202.47,"volume":2399700},{"timestamp":1677162600,"date":"2023-02-23","index":2742,"close":204.71,"high":208.82,"low":198.13,"open":207,"volume":2971800}]},{"date":"2022-10-25","estimated":1.08,"reported":1.25,"pre":[{"timestamp":1665495000,"date":"2022-10-11","index":2650,"close":255.8,"high":259.39,"low":247.86,"open":254.02,"volume":3814300},{"timestamp":1665581400,"date":"2022-10-12","index":2651,"close":248.13,"high":259.4,"low":246.92,"open":256.91,"volume":3461400},{"timestamp":1665667800,"date":"2022-10-13","index":2652,"close":248.7,"high":250.91,"low":234.58,"open":237.11,"volume":3648600},{"timestamp":1665754200,"date":"2022-10-14","index":2653,"close":237.87,"high":254.21,"low":237.26,"open":249,"volume":2894100},{"timestamp":1666013400,"date":"2022-10-17","index":2654,"close":242.29,"high":250.24,"low":238.88,"open":244.9,"volume":2918200},{"timestamp":1666099800,"date":"2022-10-18","index":2655,"close":251.42,"high":254,"low":245.26,"open":250.63,"volume":3102400},{"timestamp":1666186200,"date":"2022-10-19","index":2656,"close":243.19,"high":247.6,"low":238.86,"open":247.5,"volume":3166100},{"timestamp":1666272600,"date":"2022-10-20","index":2657,"close":244.29,"high":247.68,"low":234,"open":242.49,"volume":3449200},{"timestamp":1666359000,"date":"2022-10-21","index":2658,"close":252,"high":254.19,"low":237.57,"open":243.2,"volume":4687900},{"timestamp":1666618200,"date":"2022-10-24","index":2659,"close":253.3,"high":253.98,"low":243.01,"open":253.1,"volume":3322100},{"timestamp":1666704600,"date":"2022-10-25","index":2660,"close":265.59,"high":268.89,"low":256.22,"open":256.57,"volume":4893700}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":2661,"close":291.87,"high":303.97,"low":279.01,"open":290.92,"volume":9581400},{"timestamp":1666877400,"date":"2022-10-27","index":2662,"close":306.08,"high":312.77,"low":292.62,"open":295.56,"volume":5505300},{"timestamp":1666963800,"date":"2022-10-28","index":2663,"close":305.25,"high":309.56,"low":296.6,"open":308.82,"volume":4078900},{"timestamp":1667223000,"date":"2022-10-31","index":2664,"close":307,"high":308.28,"low":296.86,"open":301.11,"volume":2653800},{"timestamp":1667309400,"date":"2022-11-01","index":2665,"close":299.48,"high":316.87,"low":299.12,"open":314.55,"volume":3016500},{"timestamp":1667395800,"date":"2022-11-02","index":2666,"close":289.5,"high":306.78,"low":289.31,"open":300,"volume":3531900},{"timestamp":1667482200,"date":"2022-11-03","index":2667,"close":296.11,"high":302.35,"low":286.13,"open":287.08,"volume":2531600},{"timestamp":1667568600,"date":"2022-11-04","index":2668,"close":282.44,"high":305.3,"low":271.7,"open":303.99,"volume":4117100},{"timestamp":1667831400,"date":"2022-11-07","index":2669,"close":268.83,"high":283.38,"low":262.6,"open":282.31,"volume":3796200},{"timestamp":1667917800,"date":"2022-11-08","index":2670,"close":280.07,"high":282.71,"low":271.1,"open":274.6,"volume":2758800},{"timestamp":1668004200,"date":"2022-11-09","index":2671,"close":284.75,"high":295.9,"low":278.07,"open":278.89,"volume":3326300}]},{"date":"2022-07-26","estimated":0.84,"reported":1.07,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":2586,"close":189.47,"high":208.74,"low":187.85,"open":206.4,"volume":3494900},{"timestamp":1657719000,"date":"2022-07-13","index":2587,"close":192.63,"high":197.85,"low":182.28,"open":185.01,"volume":2599800},{"timestamp":1657805400,"date":"2022-07-14","index":2588,"close":196.92,"high":197.45,"low":185.2,"open":191.72,"volume":1882700},{"timestamp":1657891800,"date":"2022-07-15","index":2589,"close":194.91,"high":195.18,"low":175,"open":190,"volume":6620200},{"timestamp":1658151000,"date":"2022-07-18","index":2590,"close":206.43,"high":213.66,"low":199.61,"open":199.61,"volume":3490600},{"timestamp":1658237400,"date":"2022-07-19","index":2591,"close":213.34,"high":213.66,"low":203.59,"open":208.64,"volume":3147000},{"timestamp":1658323800,"date":"2022-07-20","index":2592,"close":218.83,"high":221.35,"low":211.73,"open":212.84,"volume":2813600},{"timestamp":1658410200,"date":"2022-07-21","index":2593,"close":219.78,"high":219.91,"low":212.2,"open":218.71,"volume":1935600},{"timestamp":1658496600,"date":"2022-07-22","index":2594,"close":211.54,"high":225.6,"low":211.11,"open":220.45,"volume":2532100},{"timestamp":1658755800,"date":"2022-07-25","index":2595,"close":218.55,"high":219.38,"low":207.16,"open":213.49,"volume":2734300},{"timestamp":1658842200,"date":"2022-07-26","index":2596,"close":216.1,"high":219.79,"low":213.29,"open":216.08,"volume":3094700}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":2597,"close":254.77,"high":257.55,"low":229,"open":235.28,"volume":11773500},{"timestamp":1659015000,"date":"2022-07-28","index":2598,"close":274.18,"high":285,"low":263.5,"open":271.4,"volume":9418600},{"timestamp":1659101400,"date":"2022-07-29","index":2599,"close":284.18,"high":287.38,"low":267.5,"open":268,"volume":5299700},{"timestamp":1659360600,"date":"2022-08-01","index":2600,"close":280.89,"high":290.47,"low":277.32,"open":282.91,"volume":4427400},{"timestamp":1659447000,"date":"2022-08-02","index":2601,"close":292.26,"high":298.97,"low":273.3,"open":278.27,"volume":4410100},{"timestamp":1659533400,"date":"2022-08-03","index":2602,"close":290.25,"high":292.69,"low":275.23,"open":290.52,"volume":4582100},{"timestamp":1659619800,"date":"2022-08-04","index":2603,"close":295.82,"high":298.24,"low":284.78,"open":289.39,"volume":2959100},{"timestamp":1659706200,"date":"2022-08-05","index":2604,"close":300.91,"high":305.88,"low":289.1,"open":296.2,"volume":3669800},{"timestamp":1659965400,"date":"2022-08-08","index":2605,"close":287.74,"high":308.88,"low":283.61,"open":305.12,"volume":4285700},{"timestamp":1660051800,"date":"2022-08-09","index":2606,"close":290.82,"high":295.65,"low":280.35,"open":282.9,"volume":3428300},{"timestamp":1660138200,"date":"2022-08-10","index":2607,"close":303.25,"high":304.32,"low":287.49,"open":298.75,"volume":3148200}]},{"date":"2022-04-26","estimated":0.67,"reported":0.79,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":2524,"close":187.88,"high":194.32,"low":185.24,"open":191,"volume":2683400},{"timestamp":1649770200,"date":"2022-04-12","index":2525,"close":185.95,"high":194.89,"low":185.6,"open":192,"volume":1863600},{"timestamp":1649856600,"date":"2022-04-13","index":2526,"close":193.23,"high":193.75,"low":184.51,"open":187.47,"volume":1480300},{"timestamp":1649943000,"date":"2022-04-14","index":2527,"close":190.51,"high":197.29,"low":189.9,"open":192.12,"volume":1543200},{"timestamp":1650288600,"date":"2022-04-18","index":2528,"close":190.03,"high":192.73,"low":187.06,"open":190,"volume":1506900},{"timestamp":1650375000,"date":"2022-04-19","index":2529,"close":195.6,"high":195.96,"low":185.39,"open":190.32,"volume":1646600},{"timestamp":1650461400,"date":"2022-04-20","index":2530,"close":178.53,"high":197.85,"low":176.72,"open":197.27,"volume":2797600},{"timestamp":1650547800,"date":"2022-04-21","index":2531,"close":156.56,"high":181.97,"low":154.41,"open":181.97,"volume":5301500},{"timestamp":1650634200,"date":"2022-04-22","index":2532,"close":153.63,"high":161.47,"low":150.52,"open":156.91,"volume":3877600},{"timestamp":1650893400,"date":"2022-04-25","index":2533,"close":157.6,"high":158.26,"low":146.62,"open":151,"volume":2829000},{"timestamp":1650979800,"date":"2022-04-26","index":2534,"close":153.83,"high":158.76,"low":151.23,"open":154.68,"volume":3597100}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":2535,"close":165.71,"high":178.25,"low":161.6,"open":169.5,"volume":7930000},{"timestamp":1651152600,"date":"2022-04-28","index":2536,"close":164.47,"high":172.48,"low":156.42,"open":170.39,"volume":3332600},{"timestamp":1651239000,"date":"2022-04-29","index":2537,"close":161.4,"high":170.82,"low":160.13,"open":163.45,"volume":2422700},{"timestamp":1651498200,"date":"2022-05-02","index":2538,"close":168.33,"high":168.76,"low":158.18,"open":159.37,"volume":1927300},{"timestamp":1651584600,"date":"2022-05-03","index":2539,"close":174.53,"high":177.01,"low":166.01,"open":168.12,"volume":2208400},{"timestamp":1651671000,"date":"2022-05-04","index":2540,"close":191.94,"high":192.9,"low":174.28,"open":175.48,"volume":3644700},{"timestamp":1651757400,"date":"2022-05-05","index":2541,"close":181.14,"high":190.92,"low":177.82,"open":188.39,"volume":2194600},{"timestamp":1651843800,"date":"2022-05-06","index":2542,"close":165.89,"high":179.86,"low":164.72,"open":179.64,"volume":2543200},{"timestamp":1652103000,"date":"2022-05-09","index":2543,"close":150.51,"high":163.74,"low":146.62,"open":160.4,"volume":3022100},{"timestamp":1652189400,"date":"2022-05-10","index":2544,"close":151.65,"high":161.98,"low":144.32,"open":156.79,"volume":2777100},{"timestamp":1652275800,"date":"2022-05-11","index":2545,"close":137.55,"high":151.59,"low":136.49,"open":149.28,"volume":3171400}]},{"date":"2022-02-08","estimated":0.58,"reported":0.73,"pre":[{"timestamp":1643121000,"date":"2022-01-25","index":2471,"close":122.65,"high":127.46,"low":120.48,"open":123,"volume":2785800},{"timestamp":1643207400,"date":"2022-01-26","index":2472,"close":121.75,"high":130.67,"low":119.8,"open":126.67,"volume":4013900},{"timestamp":1643293800,"date":"2022-01-27","index":2473,"close":119.97,"high":125.78,"low":119.62,"open":125.2,"volume":2730800},{"timestamp":1643380200,"date":"2022-01-28","index":2474,"close":123.86,"high":124.28,"low":113.97,"open":120.32,"volume":3074600},{"timestamp":1643639400,"date":"2022-01-31","index":2475,"close":140.47,"high":140.75,"low":125,"open":125,"volume":3988900},{"timestamp":1643725800,"date":"2022-02-01","index":2476,"close":142.67,"high":143.35,"low":136.62,"open":141.19,"volume":2605200},{"timestamp":1643812200,"date":"2022-02-02","index":2477,"close":139.51,"high":145.26,"low":138.59,"open":144.9,"volume":2375000},{"timestamp":1643898600,"date":"2022-02-03","index":2478,"close":132.91,"high":139.02,"low":130.07,"open":134,"volume":2912500},{"timestamp":1643985000,"date":"2022-02-04","index":2479,"close":141.23,"high":143.42,"low":131.65,"open":133.72,"volume":2536900},{"timestamp":1644244200,"date":"2022-02-07","index":2480,"close":140.77,"high":146.74,"low":139.47,"open":140.52,"volume":3609400},{"timestamp":1644330600,"date":"2022-02-08","index":2481,"close":144.5,"high":145.67,"low":137.18,"open":139.2,"volume":4026400}],"post":[{"timestamp":1644417000,"date":"2022-02-09","index":2482,"close":161.89,"high":183.15,"low":154.6,"open":178.52,"volume":24860600},{"timestamp":1644503400,"date":"2022-02-10","index":2483,"close":154.64,"high":166.71,"low":153.27,"open":156.19,"volume":5356100},{"timestamp":1644589800,"date":"2022-02-11","index":2484,"close":145.69,"high":156.84,"low":143.78,"open":154.07,"volume":3384300},{"timestamp":1644849000,"date":"2022-02-14","index":2485,"close":143.93,"high":149.98,"low":142.38,"open":145.83,"volume":2439200},{"timestamp":1644935400,"date":"2022-02-15","index":2486,"close":154.29,"high":154.89,"low":147.57,"open":147.61,"volume":3053200},{"timestamp":1645021800,"date":"2022-02-16","index":2487,"close":154.03,"high":154.84,"low":146.8,"open":149.6,"volume":1972500},{"timestamp":1645108200,"date":"2022-02-17","index":2488,"close":148.37,"high":154.77,"low":147.82,"open":151.23,"volume":1675700},{"timestamp":1645194600,"date":"2022-02-18","index":2489,"close":140.35,"high":148.96,"low":139.28,"open":148.44,"volume":2610300},{"timestamp":1645540200,"date":"2022-02-22","index":2490,"close":133.03,"high":139.9,"low":131.3,"open":137.19,"volume":2587900},{"timestamp":1645626600,"date":"2022-02-23","index":2491,"close":126.56,"high":135.52,"low":126.12,"open":135,"volume":2107500},{"timestamp":1645713000,"date":"2022-02-24","index":2492,"close":147.35,"high":147.93,"low":118.57,"open":119,"volume":5034800}]},{"date":"2021-10-26","estimated":0.48,"reported":0.6,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":2399,"close":169.84,"high":172.1,"low":162.12,"open":162.12,"volume":2438500},{"timestamp":1634131800,"date":"2021-10-13","index":2400,"close":173.21,"high":175.91,"low":169.82,"open":171.93,"volume":2118300},{"timestamp":1634218200,"date":"2021-10-14","index":2401,"close":173.78,"high":176.63,"low":170.44,"open":175.6,"volume":1541300},{"timestamp":1634304600,"date":"2021-10-15","index":2402,"close":172.92,"high":175.96,"low":171.09,"open":174.59,"volume":2037800},{"timestamp":1634563800,"date":"2021-10-18","index":2403,"close":179.97,"high":181.12,"low":171.28,"open":171.39,"volume":1900500},{"timestamp":1634650200,"date":"2021-10-19","index":2404,"close":187.06,"high":190.87,"low":180.1,"open":181,"volume":2834400},{"timestamp":1634736600,"date":"2021-10-20","index":2405,"close":180.1,"high":187,"low":177.34,"open":186.23,"volume":2250100},{"timestamp":1634823000,"date":"2021-10-21","index":2406,"close":179.8,"high":184.78,"low":177.96,"open":179.47,"volume":2393700},{"timestamp":1634909400,"date":"2021-10-22","index":2407,"close":176.7,"high":181.47,"low":174.33,"open":181.47,"volume":1624100},{"timestamp":1635168600,"date":"2021-10-25","index":2408,"close":179.43,"high":181.24,"low":176.92,"open":178.68,"volume":1367500},{"timestamp":1635255000,"date":"2021-10-26","index":2409,"close":173.46,"high":183.38,"low":170.42,"open":181.62,"volume":2975000}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":2410,"close":216.22,"high":225.4,"low":204.04,"open":205.5,"volume":15168400},{"timestamp":1635427800,"date":"2021-10-28","index":2411,"close":224.46,"high":227.59,"low":210.67,"open":216.22,"volume":5733400},{"timestamp":1635514200,"date":"2021-10-29","index":2412,"close":231.63,"high":237,"low":225,"open":225,"volume":4171300},{"timestamp":1635773400,"date":"2021-11-01","index":2413,"close":239.53,"high":239.89,"low":232.12,"open":233.04,"volume":2631000},{"timestamp":1635859800,"date":"2021-11-02","index":2414,"close":237.61,"high":239.03,"low":228.53,"open":238.05,"volume":2762900},{"timestamp":1635946200,"date":"2021-11-03","index":2415,"close":236.58,"high":238.88,"low":231.07,"open":234.45,"volume":2158500},{"timestamp":1636032600,"date":"2021-11-04","index":2416,"close":242.6,"high":243.12,"low":232.67,"open":236.69,"volume":2162600},{"timestamp":1636119000,"date":"2021-11-05","index":2417,"close":237.9,"high":244.88,"low":234.26,"open":242.12,"volume":1835500},{"timestamp":1636381800,"date":"2021-11-08","index":2418,"close":241.62,"high":246.54,"low":239,"open":241.16,"volume":1242700},{"timestamp":1636468200,"date":"2021-11-09","index":2419,"close":239.39,"high":244.38,"low":232.56,"open":243.55,"volume":1214800},{"timestamp":1636554600,"date":"2021-11-10","index":2420,"close":231.48,"high":237.83,"low":227.6,"open":228.73,"volume":1422200}]},{"date":"2021-07-27","estimated":0.43,"reported":0.53,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":2335,"close":184.06,"high":188.95,"low":182.37,"open":185.45,"volume":1351500},{"timestamp":1626269400,"date":"2021-07-14","index":2336,"close":170.79,"high":185.92,"low":170.61,"open":185.05,"volume":2377100},{"timestamp":1626355800,"date":"2021-07-15","index":2337,"close":165.29,"high":174.31,"low":162.82,"open":171.99,"volume":3122700},{"timestamp":1626442200,"date":"2021-07-16","index":2338,"close":163.45,"high":168.3,"low":163.02,"open":167.54,"volume":1522800},{"timestamp":1626701400,"date":"2021-07-19","index":2339,"close":165.28,"high":165.86,"low":155.25,"open":158.11,"volume":1968300},{"timestamp":1626787800,"date":"2021-07-20","index":2340,"close":172.09,"high":173.52,"low":163.93,"open":167.53,"volume":1943000},{"timestamp":1626874200,"date":"2021-07-21","index":2341,"close":179.79,"high":180.9,"low":172.3,"open":173.55,"volume":1921600},{"timestamp":1626960600,"date":"2021-07-22","index":2342,"close":178.94,"high":181.92,"low":176.56,"open":179.75,"volume":1329600},{"timestamp":1627047000,"date":"2021-07-23","index":2343,"close":178.18,"high":178.9,"low":174.21,"open":178.9,"volume":1311600},{"timestamp":1627306200,"date":"2021-07-26","index":2344,"close":176.68,"high":180.92,"low":174.5,"open":177.44,"volume":1246400},{"timestamp":1627392600,"date":"2021-07-27","index":2345,"close":172.86,"high":176.85,"low":166.13,"open":175.52,"volume":2785800}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":2346,"close":181.42,"high":183,"low":163.35,"open":170.26,"volume":3610600},{"timestamp":1627565400,"date":"2021-07-29","index":2347,"close":182.06,"high":188.36,"low":179.4,"open":182.56,"volume":2035000},{"timestamp":1627651800,"date":"2021-07-30","index":2348,"close":189.6,"high":189.92,"low":177.22,"open":178.73,"volume":2351800},{"timestamp":1627911000,"date":"2021-08-02","index":2349,"close":183.11,"high":191,"low":182.35,"open":190.01,"volume":2230600},{"timestamp":1627997400,"date":"2021-08-03","index":2350,"close":192.62,"high":201.5,"low":187,"open":188.94,"volume":4428400},{"timestamp":1628083800,"date":"2021-08-04","index":2351,"close":193.93,"high":196.41,"low":191.34,"open":192.33,"volume":2027100},{"timestamp":1628170200,"date":"2021-08-05","index":2352,"close":183.45,"high":193.53,"low":182.99,"open":192.6,"volume":2134500},{"timestamp":1628256600,"date":"2021-08-06","index":2353,"close":179.74,"high":184.34,"low":177.5,"open":183.59,"volume":2039300},{"timestamp":1628515800,"date":"2021-08-09","index":2354,"close":185.56,"high":186.6,"low":178.8,"open":181.13,"volume":1515200},{"timestamp":1628602200,"date":"2021-08-10","index":2355,"close":184.09,"high":188.97,"low":183.32,"open":187.51,"volume":1398900},{"timestamp":1628688600,"date":"2021-08-11","index":2356,"close":182.29,"high":186.28,"low":177.06,"open":185.6,"volume":1495900}]},{"date":"2021-04-27","estimated":0.45,"reported":0.56,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":2272,"close":153.09,"high":153.53,"low":147.58,"open":150.93,"volume":1531700},{"timestamp":1618407000,"date":"2021-04-14","index":2273,"close":151.91,"high":157.1,"low":150.92,"open":152.48,"volume":1727000},{"timestamp":1618493400,"date":"2021-04-15","index":2274,"close":145.79,"high":155.65,"low":142.42,"open":155.55,"volume":2775300},{"timestamp":1618579800,"date":"2021-04-16","index":2275,"close":150.01,"high":151.06,"low":144.84,"open":144.87,"volume":2302900},{"timestamp":1618839000,"date":"2021-04-19","index":2276,"close":141.14,"high":153.6,"low":139.27,"open":146.93,"volume":2789400},{"timestamp":1618925400,"date":"2021-04-20","index":2277,"close":147,"high":147.75,"low":140.85,"open":141.85,"volume":2697500},{"timestamp":1619011800,"date":"2021-04-21","index":2278,"close":155.08,"high":155.36,"low":142.02,"open":144.08,"volume":2599600},{"timestamp":1619098200,"date":"2021-04-22","index":2279,"close":160.88,"high":167.23,"low":159.01,"open":160.18,"volume":3779700},{"timestamp":1619184600,"date":"2021-04-23","index":2280,"close":166.97,"high":168.26,"low":162,"open":163.46,"volume":2287500},{"timestamp":1619443800,"date":"2021-04-26","index":2281,"close":172.65,"high":174.09,"low":164.9,"open":167.35,"volume":2471200},{"timestamp":1619530200,"date":"2021-04-27","index":2282,"close":171.1,"high":175.74,"low":169.1,"open":173.27,"volume":2656600}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":2283,"close":146.91,"high":152.99,"low":144.55,"open":150.36,"volume":12961000},{"timestamp":1619703000,"date":"2021-04-29","index":2284,"close":143.4,"high":149.58,"low":140.08,"open":148.5,"volume":4947500},{"timestamp":1619789400,"date":"2021-04-30","index":2285,"close":139.25,"high":144.34,"low":139.11,"open":140.51,"volume":3451800},{"timestamp":1620048600,"date":"2021-05-03","index":2286,"close":136.41,"high":140.39,"low":134.73,"open":140.39,"volume":3706200},{"timestamp":1620135000,"date":"2021-05-04","index":2287,"close":127.83,"high":134.93,"low":124.16,"open":133.7,"volume":6601200},{"timestamp":1620221400,"date":"2021-05-05","index":2288,"close":126.88,"high":130.69,"low":124.96,"open":130.24,"volume":3440500},{"timestamp":1620307800,"date":"2021-05-06","index":2289,"close":121.94,"high":125.94,"low":117.66,"open":123.52,"volume":5159300},{"timestamp":1620394200,"date":"2021-05-07","index":2290,"close":122.96,"high":127.81,"low":121.35,"open":124.07,"volume":3432700},{"timestamp":1620653400,"date":"2021-05-10","index":2291,"close":118.12,"high":121.71,"low":116.92,"open":121.45,"volume":3220700},{"timestamp":1620739800,"date":"2021-05-11","index":2292,"close":121.42,"high":122.85,"low":108.88,"open":111.08,"volume":3884900},{"timestamp":1620826200,"date":"2021-05-12","index":2293,"close":117.17,"high":120.7,"low":115.96,"open":117.06,"volume":3920300}]},{"date":"2021-02-09","estimated":0.4,"reported":0.51,"pre":[{"timestamp":1611671400,"date":"2021-01-26","index":2219,"close":187.34,"high":209.62,"low":185.22,"open":206.21,"volume":4957400},{"timestamp":1611757800,"date":"2021-01-27","index":2220,"close":179.02,"high":191,"low":175.39,"open":180,"volume":4470700},{"timestamp":1611844200,"date":"2021-01-28","index":2221,"close":193.74,"high":195.7,"low":177,"open":182.85,"volume":3472200},{"timestamp":1611930600,"date":"2021-01-29","index":2222,"close":182.35,"high":194.95,"low":177.67,"open":191.5,"volume":2750800},{"timestamp":1612189800,"date":"2021-02-01","index":2223,"close":186.34,"high":188.36,"low":177.35,"open":185.3,"volume":2494300},{"timestamp":1612276200,"date":"2021-02-02","index":2224,"close":192.63,"high":194.31,"low":186.66,"open":189.84,"volume":2178200},{"timestamp":1612362600,"date":"2021-02-03","index":2225,"close":196.34,"high":197.93,"low":190,"open":196.18,"volume":1693800},{"timestamp":1612449000,"date":"2021-02-04","index":2226,"close":195.63,"high":197.24,"low":191.58,"open":194.6,"volume":1531300},{"timestamp":1612535400,"date":"2021-02-05","index":2227,"close":193.2,"high":196.99,"low":190.5,"open":196.98,"volume":1755300},{"timestamp":1612794600,"date":"2021-02-08","index":2228,"close":197.87,"high":203.38,"low":193.6,"open":194.63,"volume":2114200},{"timestamp":1612881000,"date":"2021-02-09","index":2229,"close":200.1,"high":202.92,"low":195.7,"open":197.76,"volume":2894600}],"post":[{"timestamp":1612967400,"date":"2021-02-10","index":2230,"close":202.07,"high":229.04,"low":200.6,"open":214,"volume":6482800},{"timestamp":1613053800,"date":"2021-02-11","index":2231,"close":199.08,"high":209.42,"low":197.26,"open":205.55,"volume":2999100},{"timestamp":1613140200,"date":"2021-02-12","index":2232,"close":206.51,"high":208.95,"low":193.66,"open":196,"volume":2446200},{"timestamp":1613485800,"date":"2021-02-16","index":2233,"close":193.5,"high":208.41,"low":192.81,"open":208.07,"volume":2866700},{"timestamp":1613572200,"date":"2021-02-17","index":2234,"close":189.34,"high":191.5,"low":181.52,"open":190.02,"volume":3650000},{"timestamp":1613658600,"date":"2021-02-18","index":2235,"close":180.84,"high":184,"low":175.51,"open":182.5,"volume":3633800},{"timestamp":1613745000,"date":"2021-02-19","index":2236,"close":189.74,"high":194.94,"low":184,"open":185.02,"volume":2486200},{"timestamp":1614004200,"date":"2021-02-22","index":2237,"close":167.86,"high":183.07,"low":166.12,"open":182.81,"volume":4845800},{"timestamp":1614090600,"date":"2021-02-23","index":2238,"close":170.89,"high":171.25,"low":148,"open":159.34,"volume":5325700},{"timestamp":1614177000,"date":"2021-02-24","index":2239,"close":180.87,"high":183.25,"low":163.1,"open":170.66,"volume":4021000},{"timestamp":1614263400,"date":"2021-02-25","index":2240,"close":167.37,"high":181,"low":166.1,"open":179.41,"volume":5927400}]},{"date":"2020-10-27","estimated":0.24,"reported":0.3,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":2148,"close":106.65,"high":107.44,"low":102.75,"open":103.11,"volume":2872300},{"timestamp":1602682200,"date":"2020-10-14","index":2149,"close":108.97,"high":111.1,"low":107.06,"open":108.43,"volume":3036700},{"timestamp":1602768600,"date":"2020-10-15","index":2150,"close":110.71,"high":111.59,"low":105.2,"open":107.25,"volume":2383400},{"timestamp":1602855000,"date":"2020-10-16","index":2151,"close":110.84,"high":114.3,"low":108.76,"open":112.75,"volume":3850400},{"timestamp":1603114200,"date":"2020-10-19","index":2152,"close":114.69,"high":118.05,"low":110.83,"open":111.49,"volume":3303900},{"timestamp":1603200600,"date":"2020-10-20","index":2153,"close":116.14,"high":118.05,"low":112.33,"open":114.88,"volume":2895200},{"timestamp":1603287000,"date":"2020-10-21","index":2154,"close":101.53,"high":118.94,"low":100.4,"open":116.9,"volume":5484400},{"timestamp":1603373400,"date":"2020-10-22","index":2155,"close":103.46,"high":104.02,"low":92.14,"open":102.26,"volume":7404300},{"timestamp":1603459800,"date":"2020-10-23","index":2156,"close":103.33,"high":109.22,"low":100.7,"open":106.35,"volume":3367100},{"timestamp":1603719000,"date":"2020-10-26","index":2157,"close":103.67,"high":104.29,"low":97.5,"open":98.56,"volume":2958400},{"timestamp":1603805400,"date":"2020-10-27","index":2158,"close":98.63,"high":104.43,"low":97.31,"open":103.37,"volume":3572400}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":2159,"close":102.81,"high":105.87,"low":95.76,"open":97.29,"volume":5804700},{"timestamp":1603978200,"date":"2020-10-29","index":2160,"close":102.51,"high":105.53,"low":100.87,"open":103.29,"volume":1968600},{"timestamp":1604064600,"date":"2020-10-30","index":2161,"close":98.09,"high":102.12,"low":93.53,"open":100.99,"volume":3046800},{"timestamp":1604327400,"date":"2020-11-02","index":2162,"close":103.83,"high":106.04,"low":99,"open":99.01,"volume":3316500},{"timestamp":1604413800,"date":"2020-11-03","index":2163,"close":104.75,"high":107.38,"low":100.24,"open":100.56,"volume":3503400},{"timestamp":1604500200,"date":"2020-11-04","index":2164,"close":106.19,"high":106.36,"low":93.49,"open":99.33,"volume":5388600},{"timestamp":1604586600,"date":"2020-11-05","index":2165,"close":120.26,"high":123.29,"low":110.99,"open":111,"volume":4929100},{"timestamp":1604673000,"date":"2020-11-06","index":2166,"close":122.53,"high":125.64,"low":118.66,"open":123.69,"volume":3382100},{"timestamp":1604932200,"date":"2020-11-09","index":2167,"close":117.08,"high":129.61,"low":116.74,"open":129.54,"volume":3378900},{"timestamp":1605018600,"date":"2020-11-10","index":2168,"close":109.39,"high":117.59,"low":108.05,"open":117.27,"volume":3169900},{"timestamp":1605105000,"date":"2020-11-11","index":2169,"close":120.43,"high":121.48,"low":113.99,"open":113.99,"volume":2935900}]},{"date":"2020-08-04","estimated":0.14,"reported":0.17,"pre":[{"timestamp":1595338200,"date":"2020-07-21","index":2089,"close":61.1,"high":64.7,"low":59.68,"open":64.06,"volume":4300300},{"timestamp":1595424600,"date":"2020-07-22","index":2090,"close":62.08,"high":63.49,"low":60.96,"open":61.19,"volume":2719500},{"timestamp":1595511000,"date":"2020-07-23","index":2091,"close":61.67,"high":65.43,"low":60.3,"open":62.46,"volume":3993900},{"timestamp":1595597400,"date":"2020-07-24","index":2092,"close":59.65,"high":60.5,"low":56.28,"open":60.38,"volume":3511200},{"timestamp":1595856600,"date":"2020-07-27","index":2093,"close":62.22,"high":62.93,"low":60.35,"open":61.01,"volume":3498100},{"timestamp":1595943000,"date":"2020-07-28","index":2094,"close":57.23,"high":61.84,"low":57.05,"open":61.84,"volume":3648500},{"timestamp":1596029400,"date":"2020-07-29","index":2095,"close":59.12,"high":60.36,"low":57.71,"open":58.02,"volume":3079800},{"timestamp":1596115800,"date":"2020-07-30","index":2096,"close":59.14,"high":59.25,"low":57.6,"open":58.14,"volume":1399100},{"timestamp":1596202200,"date":"2020-07-31","index":2097,"close":60.36,"high":60.4,"low":58.59,"open":59.72,"volume":2454400},{"timestamp":1596461400,"date":"2020-08-03","index":2098,"close":61.21,"high":61.93,"low":59.12,"open":60.89,"volume":3000200},{"timestamp":1596547800,"date":"2020-08-04","index":2099,"close":68.95,"high":70.15,"low":64.4,"open":64.83,"volume":9014900}],"post":[{"timestamp":1596634200,"date":"2020-08-05","index":2100,"close":74.99,"high":75.98,"low":67.6,"open":68.99,"volume":8597000},{"timestamp":1596720600,"date":"2020-08-06","index":2101,"close":71.37,"high":76.75,"low":71.1,"open":75.3,"volume":5019900},{"timestamp":1596807000,"date":"2020-08-07","index":2102,"close":72.84,"high":75.83,"low":71.11,"open":72.3,"volume":3723200},{"timestamp":1597066200,"date":"2020-08-10","index":2103,"close":71.84,"high":74.39,"low":70.35,"open":72.8,"volume":5581300},{"timestamp":1597152600,"date":"2020-08-11","index":2104,"close":67.3,"high":71.81,"low":67.06,"open":71.74,"volume":3495200},{"timestamp":1597239000,"date":"2020-08-12","index":2105,"close":71.19,"high":71.78,"low":67.57,"open":68.68,"volume":2644500},{"timestamp":1597325400,"date":"2020-08-13","index":2106,"close":74.88,"high":76.49,"low":70.26,"open":70.91,"volume":3322100},{"timestamp":1597411800,"date":"2020-08-14","index":2107,"close":73.16,"high":76.69,"low":72.81,"open":75.62,"volume":2367000},{"timestamp":1597671000,"date":"2020-08-17","index":2108,"close":75.06,"high":76.39,"low":73.73,"open":74.34,"volume":2016400},{"timestamp":1597757400,"date":"2020-08-18","index":2109,"close":75.16,"high":77.73,"low":72.53,"open":75.24,"volume":2052600},{"timestamp":1597843800,"date":"2020-08-19","index":2110,"close":75.49,"high":77.3,"low":74.99,"open":75.1,"volume":1935900}]},{"date":"2020-05-05","estimated":0.32,"reported":0.38,"pre":[{"timestamp":1587475800,"date":"2020-04-21","index":2026,"close":35.51,"high":38.89,"low":34.34,"open":38.01,"volume":6950500},{"timestamp":1587562200,"date":"2020-04-22","index":2027,"close":38.24,"high":38.65,"low":37,"open":37.38,"volume":2794800},{"timestamp":1587648600,"date":"2020-04-23","index":2028,"close":39.48,"high":40.7,"low":38.23,"open":38.44,"volume":3512900},{"timestamp":1587735000,"date":"2020-04-24","index":2029,"close":37.73,"high":40,"low":37.08,"open":39.41,"volume":3768400},{"timestamp":1587994200,"date":"2020-04-27","index":2030,"close":37.21,"high":38.52,"low":36.91,"open":38.21,"volume":5050800},{"timestamp":1588080600,"date":"2020-04-28","index":2031,"close":43,"high":44.42,"low":38.91,"open":39.73,"volume":11042300},{"timestamp":1588167000,"date":"2020-04-29","index":2032,"close":48.99,"high":49.28,"low":44.08,"open":44.53,"volume":9245100},{"timestamp":1588253400,"date":"2020-04-30","index":2033,"close":46.83,"high":48.76,"low":45.54,"open":47.51,"volume":18043400},{"timestamp":1588339800,"date":"2020-05-01","index":2034,"close":43.25,"high":46.48,"low":41.76,"open":45.13,"volume":6139700},{"timestamp":1588599000,"date":"2020-05-04","index":2035,"close":43.98,"high":44.15,"low":41.57,"open":41.75,"volume":3294500},{"timestamp":1588685400,"date":"2020-05-05","index":2036,"close":44.37,"high":46.5,"low":43.79,"open":46.33,"volume":5430100}],"post":[{"timestamp":1588771800,"date":"2020-05-06","index":2037,"close":52.68,"high":53.53,"low":46.5,"open":47,"volume":11216000},{"timestamp":1588858200,"date":"2020-05-07","index":2038,"close":54.49,"high":55.88,"low":50.56,"open":52.56,"volume":8119600},{"timestamp":1588944600,"date":"2020-05-08","index":2039,"close":57.28,"high":57.84,"low":54.37,"open":55.74,"volume":4513700},{"timestamp":1589203800,"date":"2020-05-11","index":2040,"close":59.58,"high":59.98,"low":55.85,"open":56.67,"volume":4851300},{"timestamp":1589290200,"date":"2020-05-12","index":2041,"close":59.27,"high":63.8,"low":59.1,"open":60.43,"volume":7032000},{"timestamp":1589376600,"date":"2020-05-13","index":2042,"close":57.47,"high":62.05,"low":54.61,"open":58.77,"volume":7477800},{"timestamp":1589463000,"date":"2020-05-14","index":2043,"close":56.98,"high":57.8,"low":54.25,"open":55.15,"volume":4913900},{"timestamp":1589549400,"date":"2020-05-15","index":2044,"close":58.38,"high":58.48,"low":55.36,"open":56.49,"volume":4691500},{"timestamp":1589808600,"date":"2020-05-18","index":2045,"close":64.42,"high":64.5,"low":60.58,"open":61,"volume":6479800},{"timestamp":1589895000,"date":"2020-05-19","index":2046,"close":67.04,"high":70.36,"low":64.8,"open":64.8,"volume":6944600},{"timestamp":1589981400,"date":"2020-05-20","index":2047,"close":64.17,"high":69.4,"low":62.34,"open":69.25,"volume":8025500}]},{"date":"2020-02-18","estimated":0.33,"reported":0.39,"pre":[{"timestamp":1580740200,"date":"2020-02-03","index":1972,"close":32.92,"high":33.23,"low":31.58,"open":31.69,"volume":5511300},{"timestamp":1580826600,"date":"2020-02-04","index":1973,"close":36.9,"high":36.94,"low":33.23,"open":33.8,"volume":9833900},{"timestamp":1580913000,"date":"2020-02-05","index":1974,"close":36.91,"high":38.01,"low":35.3,"open":37.68,"volume":6721800},{"timestamp":1580999400,"date":"2020-02-06","index":1975,"close":38.39,"high":38.65,"low":36.4,"open":37.1,"volume":5825400},{"timestamp":1581085800,"date":"2020-02-07","index":1976,"close":38.05,"high":38.88,"low":37.69,"open":38,"volume":4405000},{"timestamp":1581345000,"date":"2020-02-10","index":1977,"close":38.61,"high":38.64,"low":37.8,"open":37.87,"volume":4552900},{"timestamp":1581431400,"date":"2020-02-11","index":1978,"close":39.66,"high":40.25,"low":38.7,"open":39.26,"volume":5554200},{"timestamp":1581517800,"date":"2020-02-12","index":1979,"close":41.5,"high":41.52,"low":39.77,"open":40.05,"volume":5716200},{"timestamp":1581604200,"date":"2020-02-13","index":1980,"close":41.34,"high":41.59,"low":39.12,"open":40.05,"volume":6964100},{"timestamp":1581690600,"date":"2020-02-14","index":1981,"close":41.09,"high":42.39,"low":40.98,"open":41.15,"volume":4912500},{"timestamp":1582036200,"date":"2020-02-18","index":1982,"close":40.17,"high":41.29,"low":39.75,"open":40.38,"volume":7277700}],"post":[{"timestamp":1582122600,"date":"2020-02-19","index":1983,"close":57.22,"high":57.57,"low":47.3,"open":47.51,"volume":35435600},{"timestamp":1582209000,"date":"2020-02-20","index":1984,"close":58.74,"high":58.95,"low":54.14,"open":56.47,"volume":21837400},{"timestamp":1582295400,"date":"2020-02-21","index":1985,"close":59.09,"high":59.15,"low":56.74,"open":57.8,"volume":7605600},{"timestamp":1582554600,"date":"2020-02-24","index":1986,"close":55.26,"high":58.75,"low":54,"open":54.59,"volume":9342100},{"timestamp":1582641000,"date":"2020-02-25","index":1987,"close":50.9,"high":57.01,"low":50.11,"open":57,"volume":11328800},{"timestamp":1582727400,"date":"2020-02-26","index":1988,"close":51.87,"high":53.8,"low":48.79,"open":49.27,"volume":8123900},{"timestamp":1582813800,"date":"2020-02-27","index":1989,"close":48.76,"high":51.25,"low":45.99,"open":48.81,"volume":9360200},{"timestamp":1582900200,"date":"2020-02-28","index":1990,"close":48.97,"high":50.22,"low":45.56,"open":45.61,"volume":7388200},{"timestamp":1583159400,"date":"2020-03-02","index":1991,"close":51.4,"high":52.52,"low":48.15,"open":50.46,"volume":7152600},{"timestamp":1583245800,"date":"2020-03-03","index":1992,"close":52.37,"high":54.64,"low":51.1,"open":52.41,"volume":6930800},{"timestamp":1583332200,"date":"2020-03-04","index":1993,"close":53.47,"high":54,"low":51.51,"open":52.31,"volume":6578800}]}] diff --git a/data/ETSY_full.json b/data/ETSY_full.json index 554377b5d..99da819b1 100644 --- a/data/ETSY_full.json +++ b/data/ETSY_full.json @@ -1 +1 @@ -[{"date":"2025-07-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-19","estimated":0.95,"reported":null,"pre":[],"post":[]},{"date":"2024-10-30","estimated":0.53,"reported":0.45,"pre":[{"timestamp":1729085400,"date":"2024-10-16","index":2392,"close":52.53,"high":53.24,"low":51.53,"open":51.53,"volume":3270900},{"timestamp":1729171800,"date":"2024-10-17","index":2393,"close":50.75,"high":52.44,"low":50.31,"open":52.37,"volume":3718000},{"timestamp":1729258200,"date":"2024-10-18","index":2394,"close":51.56,"high":51.58,"low":50.59,"open":50.92,"volume":2063400},{"timestamp":1729517400,"date":"2024-10-21","index":2395,"close":51.77,"high":53.2,"low":51.38,"open":51.59,"volume":2220600},{"timestamp":1729603800,"date":"2024-10-22","index":2396,"close":49.33,"high":51.55,"low":49.27,"open":51.28,"volume":3139300},{"timestamp":1729690200,"date":"2024-10-23","index":2397,"close":49.64,"high":50.46,"low":49.17,"open":49.63,"volume":2450900},{"timestamp":1729776600,"date":"2024-10-24","index":2398,"close":48.63,"high":50.46,"low":48.6,"open":49.58,"volume":3114100},{"timestamp":1729863000,"date":"2024-10-25","index":2399,"close":48.64,"high":49.38,"low":48.54,"open":49.17,"volume":2491800},{"timestamp":1730122200,"date":"2024-10-28","index":2400,"close":48.77,"high":50.06,"low":48.72,"open":49.31,"volume":2913500},{"timestamp":1730208600,"date":"2024-10-29","index":2401,"close":47.48,"high":48.75,"low":47.43,"open":48.72,"volume":4859100},{"timestamp":1730295000,"date":"2024-10-30","index":2402,"close":47.99,"high":48.7,"low":47.1,"open":47.25,"volume":5775100}],"post":[{"timestamp":1730398158,"date":"2024-10-31","index":2403,"close":52.6,"high":55.48,"low":51.98,"open":52.46,"volume":6745879},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-31","estimated":0.45,"reported":0.41,"pre":[{"timestamp":1721223000,"date":"2024-07-17","index":2328,"close":64.95,"high":65.93,"low":63.81,"open":64.68,"volume":3415300},{"timestamp":1721309400,"date":"2024-07-18","index":2329,"close":63.66,"high":66.81,"low":63.59,"open":64.76,"volume":2338900},{"timestamp":1721395800,"date":"2024-07-19","index":2330,"close":62.76,"high":63.08,"low":61.24,"open":62.97,"volume":3042700},{"timestamp":1721655000,"date":"2024-07-22","index":2331,"close":62.39,"high":62.68,"low":60.24,"open":62.1,"volume":3642100},{"timestamp":1721741400,"date":"2024-07-23","index":2332,"close":60.79,"high":62.28,"low":60.45,"open":61.81,"volume":3092300},{"timestamp":1721827800,"date":"2024-07-24","index":2333,"close":60.26,"high":61.8,"low":59.69,"open":60.85,"volume":2840600},{"timestamp":1721914200,"date":"2024-07-25","index":2334,"close":60.43,"high":62.24,"low":59.29,"open":60.06,"volume":2372300},{"timestamp":1722000600,"date":"2024-07-26","index":2335,"close":62.27,"high":62.45,"low":61.15,"open":61.49,"volume":3003300},{"timestamp":1722259800,"date":"2024-07-29","index":2336,"close":63.87,"high":64.41,"low":62.6,"open":63.15,"volume":2891700},{"timestamp":1722346200,"date":"2024-07-30","index":2337,"close":64.52,"high":64.76,"low":63.3,"open":63.36,"volume":2713800},{"timestamp":1722432600,"date":"2024-07-31","index":2338,"close":65.14,"high":66.18,"low":64.52,"open":64.99,"volume":4748800}],"post":[{"timestamp":1722519000,"date":"2024-08-01","index":2339,"close":60.16,"high":63.5,"low":58.46,"open":63.5,"volume":7829400},{"timestamp":1722605400,"date":"2024-08-02","index":2340,"close":59.35,"high":59.68,"low":58.01,"open":59.18,"volume":3774000},{"timestamp":1722864600,"date":"2024-08-05","index":2341,"close":55.45,"high":57.33,"low":54.61,"open":56.37,"volume":7237400},{"timestamp":1722951000,"date":"2024-08-06","index":2342,"close":53.98,"high":55.92,"low":53.47,"open":55.46,"volume":6391200},{"timestamp":1723037400,"date":"2024-08-07","index":2343,"close":53.36,"high":56.18,"low":53.28,"open":54.76,"volume":3630200},{"timestamp":1723123800,"date":"2024-08-08","index":2344,"close":54.23,"high":54.66,"low":53.4,"open":53.64,"volume":2428000},{"timestamp":1723210200,"date":"2024-08-09","index":2345,"close":54.97,"high":55.94,"low":53.74,"open":54.09,"volume":2815900},{"timestamp":1723469400,"date":"2024-08-12","index":2346,"close":53.19,"high":55.28,"low":52.97,"open":55.07,"volume":3282400},{"timestamp":1723555800,"date":"2024-08-13","index":2347,"close":54.06,"high":54.47,"low":52.54,"open":53.5,"volume":2820300},{"timestamp":1723642200,"date":"2024-08-14","index":2348,"close":51.5,"high":53.94,"low":51.45,"open":53.74,"volume":3469600},{"timestamp":1723728600,"date":"2024-08-15","index":2349,"close":53.73,"high":54.83,"low":52.69,"open":52.99,"volume":4182000}]},{"date":"2024-05-01","estimated":0.49,"reported":0.48,"pre":[{"timestamp":1713360600,"date":"2024-04-17","index":2266,"close":67.49,"high":69.35,"low":66.14,"open":68.5,"volume":2530900},{"timestamp":1713447000,"date":"2024-04-18","index":2267,"close":67.34,"high":67.46,"low":65.28,"open":65.35,"volume":3370600},{"timestamp":1713533400,"date":"2024-04-19","index":2268,"close":66.76,"high":68.19,"low":66.65,"open":68.19,"volume":2218600},{"timestamp":1713792600,"date":"2024-04-22","index":2269,"close":66.45,"high":67.13,"low":65.2,"open":66.59,"volume":2716900},{"timestamp":1713879000,"date":"2024-04-23","index":2270,"close":68.35,"high":69.04,"low":66.42,"open":66.6,"volume":2488200},{"timestamp":1713965400,"date":"2024-04-24","index":2271,"close":66.87,"high":68.49,"low":65.64,"open":67.66,"volume":2640900},{"timestamp":1714051800,"date":"2024-04-25","index":2272,"close":67.2,"high":67.52,"low":65.6,"open":65.9,"volume":2174800},{"timestamp":1714138200,"date":"2024-04-26","index":2273,"close":67.43,"high":68.29,"low":67.11,"open":67.35,"volume":2072500},{"timestamp":1714397400,"date":"2024-04-29","index":2274,"close":68.88,"high":69.29,"low":67.58,"open":67.65,"volume":3167500},{"timestamp":1714483800,"date":"2024-04-30","index":2275,"close":68.67,"high":69.5,"low":68.09,"open":68.09,"volume":2718600},{"timestamp":1714570200,"date":"2024-05-01","index":2276,"close":69.74,"high":71.72,"low":68.63,"open":68.63,"volume":6108200}],"post":[{"timestamp":1714656600,"date":"2024-05-02","index":2277,"close":59.24,"high":60.96,"low":56.6,"open":58.57,"volume":19858500},{"timestamp":1714743000,"date":"2024-05-03","index":2278,"close":59.97,"high":62.25,"low":59.51,"open":60.03,"volume":5617700},{"timestamp":1715002200,"date":"2024-05-06","index":2279,"close":62.46,"high":62.93,"low":59.26,"open":60.17,"volume":5261800},{"timestamp":1715088600,"date":"2024-05-07","index":2280,"close":62.77,"high":62.88,"low":61.91,"open":62.38,"volume":2025400},{"timestamp":1715175000,"date":"2024-05-08","index":2281,"close":62.57,"high":62.74,"low":60.57,"open":61.82,"volume":3591200},{"timestamp":1715261400,"date":"2024-05-09","index":2282,"close":63.45,"high":63.64,"low":62.39,"open":63,"volume":2598100},{"timestamp":1715347800,"date":"2024-05-10","index":2283,"close":61.92,"high":63.89,"low":61.76,"open":63.79,"volume":3124300},{"timestamp":1715607000,"date":"2024-05-13","index":2284,"close":62.51,"high":63.92,"low":61.84,"open":62.71,"volume":3722000},{"timestamp":1715693400,"date":"2024-05-14","index":2285,"close":63.57,"high":64.56,"low":63.09,"open":63.65,"volume":4110300},{"timestamp":1715779800,"date":"2024-05-15","index":2286,"close":64.57,"high":64.86,"low":63.12,"open":64.49,"volume":2672500},{"timestamp":1715866200,"date":"2024-05-16","index":2287,"close":64.09,"high":64.5,"low":63.02,"open":64.5,"volume":2453800}]},{"date":"2024-02-21","estimated":0.78,"reported":0.62,"pre":[{"timestamp":1707229800,"date":"2024-02-06","index":2217,"close":74.85,"high":75.17,"low":73.27,"open":74.61,"volume":2295100},{"timestamp":1707316200,"date":"2024-02-07","index":2218,"close":73.26,"high":74.78,"low":72.64,"open":74.6,"volume":2418900},{"timestamp":1707402600,"date":"2024-02-08","index":2219,"close":74.49,"high":74.68,"low":72.93,"open":73.1,"volume":2099800},{"timestamp":1707489000,"date":"2024-02-09","index":2220,"close":78.09,"high":78.78,"low":73.56,"open":73.72,"volume":4244000},{"timestamp":1707748200,"date":"2024-02-12","index":2221,"close":78.85,"high":80.3,"low":77.31,"open":78.21,"volume":3548100},{"timestamp":1707834600,"date":"2024-02-13","index":2222,"close":74.39,"high":75.9,"low":73.02,"open":74.56,"volume":4247400},{"timestamp":1707921000,"date":"2024-02-14","index":2223,"close":76.19,"high":76.35,"low":74.22,"open":75.38,"volume":2605200},{"timestamp":1708007400,"date":"2024-02-15","index":2224,"close":77.76,"high":78.07,"low":76.42,"open":77.48,"volume":2210300},{"timestamp":1708093800,"date":"2024-02-16","index":2225,"close":76.57,"high":77.58,"low":75.5,"open":76.62,"volume":2380600},{"timestamp":1708439400,"date":"2024-02-20","index":2226,"close":75.87,"high":76.77,"low":74.75,"open":75.27,"volume":5065800},{"timestamp":1708525800,"date":"2024-02-21","index":2227,"close":77.13,"high":78.65,"low":74.04,"open":74.5,"volume":6424600}],"post":[{"timestamp":1708612200,"date":"2024-02-22","index":2228,"close":70.62,"high":73.49,"low":69.89,"open":73.47,"volume":10556500},{"timestamp":1708698600,"date":"2024-02-23","index":2229,"close":73.98,"high":74.82,"low":69.46,"open":70.5,"volume":7996100},{"timestamp":1708957800,"date":"2024-02-26","index":2230,"close":71.96,"high":74.46,"low":71.91,"open":73.98,"volume":4260200},{"timestamp":1709044200,"date":"2024-02-27","index":2231,"close":72.08,"high":72.87,"low":71.1,"open":72.47,"volume":4150800},{"timestamp":1709130600,"date":"2024-02-28","index":2232,"close":71,"high":72.68,"low":70.69,"open":71.8,"volume":2063300},{"timestamp":1709217000,"date":"2024-02-29","index":2233,"close":71.69,"high":72.44,"low":70.38,"open":70.99,"volume":3012600},{"timestamp":1709303400,"date":"2024-03-01","index":2234,"close":69.81,"high":71.69,"low":69.69,"open":71.44,"volume":2881800},{"timestamp":1709562600,"date":"2024-03-04","index":2235,"close":67.71,"high":69.99,"low":67.67,"open":69.65,"volume":3566300},{"timestamp":1709649000,"date":"2024-03-05","index":2236,"close":68.55,"high":69.72,"low":66.87,"open":67.4,"volume":4374500},{"timestamp":1709735400,"date":"2024-03-06","index":2237,"close":68.61,"high":69.93,"low":68.28,"open":69.65,"volume":2759300},{"timestamp":1709821800,"date":"2024-03-07","index":2238,"close":68.4,"high":69.73,"low":68.22,"open":68.95,"volume":2632600}]},{"date":"2023-11-01","estimated":0.51,"reported":0.66,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":2142,"close":67.9,"high":69.68,"low":67.69,"open":69.13,"volume":3070600},{"timestamp":1697722200,"date":"2023-10-19","index":2143,"close":65.42,"high":68.12,"low":64.91,"open":67.71,"volume":3697600},{"timestamp":1697808600,"date":"2023-10-20","index":2144,"close":64.9,"high":66.5,"low":64.79,"open":65.01,"volume":3528700},{"timestamp":1698067800,"date":"2023-10-23","index":2145,"close":64.15,"high":65.44,"low":63.53,"open":64.3,"volume":2944800},{"timestamp":1698154200,"date":"2023-10-24","index":2146,"close":64.59,"high":66.08,"low":63.34,"open":64.33,"volume":2696600},{"timestamp":1698240600,"date":"2023-10-25","index":2147,"close":62.96,"high":63.07,"low":60.89,"open":62.5,"volume":3565100},{"timestamp":1698327000,"date":"2023-10-26","index":2148,"close":62.37,"high":63.18,"low":61.45,"open":62.45,"volume":3990900},{"timestamp":1698413400,"date":"2023-10-27","index":2149,"close":62.46,"high":63.74,"low":61.65,"open":62.45,"volume":3059100},{"timestamp":1698672600,"date":"2023-10-30","index":2150,"close":61.31,"high":63.19,"low":59.79,"open":63.07,"volume":4459100},{"timestamp":1698759000,"date":"2023-10-31","index":2151,"close":62.3,"high":63.31,"low":61.53,"open":61.95,"volume":2932700},{"timestamp":1698845400,"date":"2023-11-01","index":2152,"close":60.66,"high":61.9,"low":59.27,"open":61.61,"volume":7543200}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":2153,"close":61.63,"high":64.21,"low":58.2,"open":60,"volume":10421800},{"timestamp":1699018200,"date":"2023-11-03","index":2154,"close":65.25,"high":67.68,"low":63.4,"open":63.62,"volume":5476300},{"timestamp":1699281000,"date":"2023-11-06","index":2155,"close":63.08,"high":65.8,"low":62.29,"open":65.32,"volume":3299300},{"timestamp":1699367400,"date":"2023-11-07","index":2156,"close":64.84,"high":65.22,"low":63,"open":63.24,"volume":3480200},{"timestamp":1699453800,"date":"2023-11-08","index":2157,"close":63.99,"high":64.9,"low":62.82,"open":64.12,"volume":3035900},{"timestamp":1699540200,"date":"2023-11-09","index":2158,"close":62.02,"high":64.57,"low":61.56,"open":64.57,"volume":2753000},{"timestamp":1699626600,"date":"2023-11-10","index":2159,"close":63.24,"high":63.4,"low":60.67,"open":61.93,"volume":2562400},{"timestamp":1699885800,"date":"2023-11-13","index":2160,"close":63.21,"high":64.05,"low":62.75,"open":62.97,"volume":2304800},{"timestamp":1699972200,"date":"2023-11-14","index":2161,"close":68.38,"high":68.47,"low":65.78,"open":65.97,"volume":4582300},{"timestamp":1700058600,"date":"2023-11-15","index":2162,"close":71.74,"high":73.54,"low":69.14,"open":69.14,"volume":5662900},{"timestamp":1700145000,"date":"2023-11-16","index":2163,"close":70.15,"high":70.73,"low":68.7,"open":70.03,"volume":3658900}]},{"date":"2023-08-02","estimated":0.43,"reported":0.44,"pre":[{"timestamp":1689773400,"date":"2023-07-19","index":2078,"close":96.09,"high":97.02,"low":93.69,"open":93.82,"volume":3088500},{"timestamp":1689859800,"date":"2023-07-20","index":2079,"close":93.07,"high":95.05,"low":92.46,"open":94.73,"volume":2351500},{"timestamp":1689946200,"date":"2023-07-21","index":2080,"close":96.74,"high":101.96,"low":96.72,"open":96.92,"volume":5530000},{"timestamp":1690205400,"date":"2023-07-24","index":2081,"close":96.54,"high":97.67,"low":94.5,"open":96.61,"volume":2443900},{"timestamp":1690291800,"date":"2023-07-25","index":2082,"close":94.99,"high":97.6,"low":94.5,"open":97.16,"volume":2014500},{"timestamp":1690378200,"date":"2023-07-26","index":2083,"close":96.39,"high":97.56,"low":94.87,"open":94.88,"volume":1923400},{"timestamp":1690464600,"date":"2023-07-27","index":2084,"close":95.73,"high":98.65,"low":95.4,"open":97.5,"volume":2506900},{"timestamp":1690551000,"date":"2023-07-28","index":2085,"close":99.63,"high":100.69,"low":97.7,"open":98.03,"volume":2648400},{"timestamp":1690810200,"date":"2023-07-31","index":2086,"close":101.65,"high":102.81,"low":100.17,"open":100.2,"volume":2630400},{"timestamp":1690896600,"date":"2023-08-01","index":2087,"close":98.6,"high":101.8,"low":98.23,"open":100.56,"volume":1806900},{"timestamp":1690983000,"date":"2023-08-02","index":2088,"close":96.07,"high":97.44,"low":94.27,"open":96.5,"volume":4054900}],"post":[{"timestamp":1691069400,"date":"2023-08-03","index":2089,"close":82.92,"high":89.78,"low":82.48,"open":87.21,"volume":11457800},{"timestamp":1691155800,"date":"2023-08-04","index":2090,"close":81.59,"high":84.8,"low":81.17,"open":84.31,"volume":5116200},{"timestamp":1691415000,"date":"2023-08-07","index":2091,"close":84.43,"high":84.75,"low":80.75,"open":82,"volume":4072700},{"timestamp":1691501400,"date":"2023-08-08","index":2092,"close":82.5,"high":83.42,"low":80.38,"open":82.93,"volume":3313300},{"timestamp":1691587800,"date":"2023-08-09","index":2093,"close":79.87,"high":82.75,"low":79.63,"open":82.5,"volume":3103400},{"timestamp":1691674200,"date":"2023-08-10","index":2094,"close":78.21,"high":81.29,"low":77.91,"open":80.5,"volume":4038600},{"timestamp":1691760600,"date":"2023-08-11","index":2095,"close":76.64,"high":78.4,"low":76.02,"open":77.63,"volume":2954200},{"timestamp":1692019800,"date":"2023-08-14","index":2096,"close":79.3,"high":79.47,"low":76.02,"open":76.02,"volume":3522100},{"timestamp":1692106200,"date":"2023-08-15","index":2097,"close":75.86,"high":78.12,"low":75.68,"open":78.12,"volume":3615200},{"timestamp":1692192600,"date":"2023-08-16","index":2098,"close":73.95,"high":76.26,"low":73.87,"open":75.14,"volume":2827800},{"timestamp":1692279000,"date":"2023-08-17","index":2099,"close":74.97,"high":76.96,"low":74,"open":74,"volume":3836100}]},{"date":"2023-05-03","estimated":0.55,"reported":0.53,"pre":[{"timestamp":1681911000,"date":"2023-04-19","index":2016,"close":102.38,"high":103.5,"low":100.5,"open":100.62,"volume":2383800},{"timestamp":1681997400,"date":"2023-04-20","index":2017,"close":102.24,"high":104.93,"low":100.6,"open":100.76,"volume":2673900},{"timestamp":1682083800,"date":"2023-04-21","index":2018,"close":102.05,"high":103.17,"low":101.34,"open":102.45,"volume":2277200},{"timestamp":1682343000,"date":"2023-04-24","index":2019,"close":102.84,"high":103.25,"low":101.57,"open":102.63,"volume":2707900},{"timestamp":1682429400,"date":"2023-04-25","index":2020,"close":98.37,"high":102.32,"low":98.11,"open":101.73,"volume":2133000},{"timestamp":1682515800,"date":"2023-04-26","index":2021,"close":97.77,"high":100.64,"low":97.35,"open":99.35,"volume":2237600},{"timestamp":1682602200,"date":"2023-04-27","index":2022,"close":100.49,"high":101.38,"low":99.24,"open":100.21,"volume":3125200},{"timestamp":1682688600,"date":"2023-04-28","index":2023,"close":101.03,"high":101.2,"low":98.71,"open":100.69,"volume":2525500},{"timestamp":1682947800,"date":"2023-05-01","index":2024,"close":96.27,"high":100.91,"low":95.44,"open":100.36,"volume":3951400},{"timestamp":1683034200,"date":"2023-05-02","index":2025,"close":99.19,"high":99.64,"low":94.38,"open":94.56,"volume":3590500},{"timestamp":1683120600,"date":"2023-05-03","index":2026,"close":98.96,"high":102.31,"low":98.06,"open":99.19,"volume":6566600}],"post":[{"timestamp":1683207000,"date":"2023-05-04","index":2027,"close":92.55,"high":96.85,"low":90.74,"open":96.54,"volume":8317900},{"timestamp":1683293400,"date":"2023-05-05","index":2028,"close":90,"high":95.86,"low":89.14,"open":93.7,"volume":6990400},{"timestamp":1683552600,"date":"2023-05-08","index":2029,"close":92.78,"high":95.49,"low":90.06,"open":90.13,"volume":4802400},{"timestamp":1683639000,"date":"2023-05-09","index":2030,"close":92.71,"high":93.42,"low":91.62,"open":91.84,"volume":2518800},{"timestamp":1683725400,"date":"2023-05-10","index":2031,"close":94.84,"high":95.68,"low":92.65,"open":94.08,"volume":2616600},{"timestamp":1683811800,"date":"2023-05-11","index":2032,"close":96.36,"high":96.56,"low":94.03,"open":95.13,"volume":2263500},{"timestamp":1683898200,"date":"2023-05-12","index":2033,"close":94.68,"high":97.89,"low":94.11,"open":96.61,"volume":3787800},{"timestamp":1684157400,"date":"2023-05-15","index":2034,"close":97.85,"high":98.11,"low":93.5,"open":94.17,"volume":4106300},{"timestamp":1684243800,"date":"2023-05-16","index":2035,"close":92.65,"high":95.17,"low":91.34,"open":95.01,"volume":3884000},{"timestamp":1684330200,"date":"2023-05-17","index":2036,"close":94.99,"high":96.49,"low":91.09,"open":92.63,"volume":3457600},{"timestamp":1684416600,"date":"2023-05-18","index":2037,"close":92.39,"high":94.69,"low":90.85,"open":94.64,"volume":4320800}]},{"date":"2023-02-22","estimated":0.8,"reported":0.77,"pre":[{"timestamp":1675780200,"date":"2023-02-07","index":1967,"close":145.03,"high":145.68,"low":139.7,"open":144,"volume":1706800},{"timestamp":1675866600,"date":"2023-02-08","index":1968,"close":144.02,"high":145.74,"low":142.21,"open":144.28,"volume":1473200},{"timestamp":1675953000,"date":"2023-02-09","index":1969,"close":137.56,"high":145.51,"low":137.02,"open":145.2,"volume":2489900},{"timestamp":1676039400,"date":"2023-02-10","index":1970,"close":132.13,"high":136.34,"low":131.21,"open":136.15,"volume":2868000},{"timestamp":1676298600,"date":"2023-02-13","index":1971,"close":134.75,"high":136.25,"low":128.57,"open":131.99,"volume":2517100},{"timestamp":1676385000,"date":"2023-02-14","index":1972,"close":133.75,"high":137.42,"low":130.99,"open":134.11,"volume":2331800},{"timestamp":1676471400,"date":"2023-02-15","index":1973,"close":142.26,"high":143.15,"low":132.79,"open":133,"volume":3056300},{"timestamp":1676557800,"date":"2023-02-16","index":1974,"close":130.31,"high":140.16,"low":129.92,"open":138.34,"volume":5292800},{"timestamp":1676644200,"date":"2023-02-17","index":1975,"close":129.68,"high":131.46,"low":127.16,"open":130.4,"volume":4314100},{"timestamp":1676989800,"date":"2023-02-21","index":1976,"close":124.85,"high":131.33,"low":124.36,"open":126.76,"volume":3415600},{"timestamp":1677076200,"date":"2023-02-22","index":1977,"close":128.45,"high":129.25,"low":124.43,"open":125.43,"volume":5040900}],"post":[{"timestamp":1677162600,"date":"2023-02-23","index":1978,"close":131.58,"high":133.49,"low":120.21,"open":131.83,"volume":8601100},{"timestamp":1677249000,"date":"2023-02-24","index":1979,"close":124.11,"high":129.05,"low":123.58,"open":127.89,"volume":3577200},{"timestamp":1677508200,"date":"2023-02-27","index":1980,"close":120.6,"high":124.4,"low":119.74,"open":123.84,"volume":3736700},{"timestamp":1677594600,"date":"2023-02-28","index":1981,"close":121.41,"high":123.28,"low":120.08,"open":121.4,"volume":1886600},{"timestamp":1677681000,"date":"2023-03-01","index":1982,"close":118.28,"high":121.07,"low":116.27,"open":120.53,"volume":3440400},{"timestamp":1677767400,"date":"2023-03-02","index":1983,"close":118.46,"high":119.72,"low":116.51,"open":117.05,"volume":2951400},{"timestamp":1677853800,"date":"2023-03-03","index":1984,"close":121.42,"high":122.4,"low":119,"open":119.38,"volume":2997800},{"timestamp":1678113000,"date":"2023-03-06","index":1985,"close":118.78,"high":122.41,"low":118.58,"open":122.05,"volume":2843600},{"timestamp":1678199400,"date":"2023-03-07","index":1986,"close":115.89,"high":122.51,"low":114.82,"open":119.09,"volume":3927500},{"timestamp":1678285800,"date":"2023-03-08","index":1987,"close":113.18,"high":113.32,"low":107.96,"open":112.67,"volume":7098100},{"timestamp":1678372200,"date":"2023-03-09","index":1988,"close":107.74,"high":110.41,"low":105.14,"open":107.4,"volume":6967500}]},{"date":"2022-11-02","estimated":0.37,"reported":-7.62,"pre":[{"timestamp":1666186200,"date":"2022-10-19","index":1892,"close":94.33,"high":99.29,"low":93.61,"open":99.22,"volume":3191000},{"timestamp":1666272600,"date":"2022-10-20","index":1893,"close":97.44,"high":99.75,"low":93.79,"open":93.89,"volume":2965700},{"timestamp":1666359000,"date":"2022-10-21","index":1894,"close":100.91,"high":101.17,"low":94.4,"open":96.58,"volume":2844700},{"timestamp":1666618200,"date":"2022-10-24","index":1895,"close":102.07,"high":102.46,"low":96.78,"open":100.33,"volume":2026800},{"timestamp":1666704600,"date":"2022-10-25","index":1896,"close":103.24,"high":104.47,"low":100.31,"open":102.09,"volume":3227900},{"timestamp":1666791000,"date":"2022-10-26","index":1897,"close":101.4,"high":106.2,"low":100.02,"open":101.38,"volume":2709600},{"timestamp":1666877400,"date":"2022-10-27","index":1898,"close":100.91,"high":103.75,"low":100,"open":102.75,"volume":3098900},{"timestamp":1666963800,"date":"2022-10-28","index":1899,"close":97.91,"high":100,"low":94.35,"open":95.97,"volume":4403100},{"timestamp":1667223000,"date":"2022-10-31","index":1900,"close":93.91,"high":100,"low":93.17,"open":98,"volume":3152400},{"timestamp":1667309400,"date":"2022-11-01","index":1901,"close":91.43,"high":97.35,"low":90.95,"open":96.1,"volume":3039800},{"timestamp":1667395800,"date":"2022-11-02","index":1902,"close":87.54,"high":92.47,"low":87.24,"open":91.98,"volume":5296800}],"post":[{"timestamp":1667482200,"date":"2022-11-03","index":1903,"close":100.03,"high":101.82,"low":90.43,"open":91.33,"volume":12890900},{"timestamp":1667568600,"date":"2022-11-04","index":1904,"close":98.35,"high":103.06,"low":93.87,"open":101.58,"volume":6298600},{"timestamp":1667831400,"date":"2022-11-07","index":1905,"close":99.19,"high":100.92,"low":96.01,"open":100.19,"volume":3364400},{"timestamp":1667917800,"date":"2022-11-08","index":1906,"close":101.78,"high":103.28,"low":97.87,"open":100.27,"volume":3126000},{"timestamp":1668004200,"date":"2022-11-09","index":1907,"close":94.96,"high":100.98,"low":94.88,"open":100.26,"volume":2384600},{"timestamp":1668090600,"date":"2022-11-10","index":1908,"close":110.21,"high":110.36,"low":101,"open":101,"volume":4270200},{"timestamp":1668177000,"date":"2022-11-11","index":1909,"close":115.64,"high":116.6,"low":109.04,"open":109.39,"volume":3720300},{"timestamp":1668436200,"date":"2022-11-14","index":1910,"close":119.74,"high":123.68,"low":113.99,"open":114.31,"volume":5624200},{"timestamp":1668522600,"date":"2022-11-15","index":1911,"close":125.31,"high":127.28,"low":121.25,"open":124.76,"volume":4536900},{"timestamp":1668609000,"date":"2022-11-16","index":1912,"close":119.72,"high":122.22,"low":118.27,"open":120.09,"volume":4082500},{"timestamp":1668695400,"date":"2022-11-17","index":1913,"close":114.37,"high":117.35,"low":112.07,"open":116.91,"volume":3097500}]},{"date":"2022-07-27","estimated":0.31,"reported":0.51,"pre":[{"timestamp":1657719000,"date":"2022-07-13","index":1823,"close":83.21,"high":85.78,"low":81.58,"open":83.22,"volume":4756200},{"timestamp":1657805400,"date":"2022-07-14","index":1824,"close":79.73,"high":83.59,"low":78.24,"open":83.29,"volume":4338400},{"timestamp":1657891800,"date":"2022-07-15","index":1825,"close":82.5,"high":83.21,"low":78.33,"open":80.19,"volume":4152500},{"timestamp":1658151000,"date":"2022-07-18","index":1826,"close":84.72,"high":88.11,"low":83.79,"open":84.25,"volume":4293600},{"timestamp":1658237400,"date":"2022-07-19","index":1827,"close":87.44,"high":88.14,"low":83.93,"open":86.17,"volume":2414800},{"timestamp":1658323800,"date":"2022-07-20","index":1828,"close":92.66,"high":93.06,"low":86.92,"open":87.88,"volume":4274800},{"timestamp":1658410200,"date":"2022-07-21","index":1829,"close":96.87,"high":97.03,"low":91.23,"open":92.59,"volume":4720400},{"timestamp":1658496600,"date":"2022-07-22","index":1830,"close":97.11,"high":102.12,"low":95.94,"open":96.24,"volume":6950000},{"timestamp":1658755800,"date":"2022-07-25","index":1831,"close":96.47,"high":97.92,"low":93.62,"open":96.21,"volume":4609000},{"timestamp":1658842200,"date":"2022-07-26","index":1832,"close":93.3,"high":94.27,"low":90.17,"open":91.05,"volume":4816300},{"timestamp":1658928600,"date":"2022-07-27","index":1833,"close":95.5,"high":98.12,"low":93.51,"open":96.67,"volume":7676000}],"post":[{"timestamp":1659015000,"date":"2022-07-28","index":1834,"close":104.92,"high":106.66,"low":100.3,"open":100.67,"volume":9963000},{"timestamp":1659101400,"date":"2022-07-29","index":1835,"close":103.72,"high":107.39,"low":102.04,"open":104.11,"volume":4485500},{"timestamp":1659360600,"date":"2022-08-01","index":1836,"close":103.61,"high":106.88,"low":101.12,"open":101.85,"volume":3297000},{"timestamp":1659447000,"date":"2022-08-02","index":1837,"close":104.44,"high":105.15,"low":101.34,"open":101.78,"volume":2837000},{"timestamp":1659533400,"date":"2022-08-03","index":1838,"close":108.5,"high":109.73,"low":104.56,"open":106.25,"volume":3402600},{"timestamp":1659619800,"date":"2022-08-04","index":1839,"close":109.33,"high":110.69,"low":107.36,"open":109.16,"volume":2606700},{"timestamp":1659706200,"date":"2022-08-05","index":1840,"close":109.38,"high":111.98,"low":104.82,"open":105.73,"volume":2511700},{"timestamp":1659965400,"date":"2022-08-08","index":1841,"close":111.98,"high":117.06,"low":109.33,"open":109.33,"volume":3228200},{"timestamp":1660051800,"date":"2022-08-09","index":1842,"close":108.87,"high":111.1,"low":107.51,"open":109.5,"volume":3221200},{"timestamp":1660138200,"date":"2022-08-10","index":1843,"close":116.9,"high":116.94,"low":112.96,"open":114,"volume":3927200},{"timestamp":1660224600,"date":"2022-08-11","index":1844,"close":114.68,"high":120.69,"low":113.49,"open":119.57,"volume":4170900}]},{"date":"2022-05-04","estimated":0.6,"reported":0.6,"pre":[{"timestamp":1650461400,"date":"2022-04-20","index":1766,"close":107.41,"high":114.29,"low":104.71,"open":114.29,"volume":4829100},{"timestamp":1650547800,"date":"2022-04-21","index":1767,"close":101.79,"high":109.99,"low":100.32,"open":109.99,"volume":4071800},{"timestamp":1650634200,"date":"2022-04-22","index":1768,"close":98.41,"high":103.52,"low":97.46,"open":102.43,"volume":3623000},{"timestamp":1650893400,"date":"2022-04-25","index":1769,"close":102.06,"high":103.2,"low":96.59,"open":96.85,"volume":3976400},{"timestamp":1650979800,"date":"2022-04-26","index":1770,"close":100.11,"high":102.65,"low":97.1,"open":101.04,"volume":4297500},{"timestamp":1651066200,"date":"2022-04-27","index":1771,"close":97.55,"high":102.25,"low":95.77,"open":98.99,"volume":4283800},{"timestamp":1651152600,"date":"2022-04-28","index":1772,"close":101.88,"high":103.37,"low":94.39,"open":100.63,"volume":5491400},{"timestamp":1651239000,"date":"2022-04-29","index":1773,"close":93.19,"high":102.26,"low":92.86,"open":97,"volume":7090300},{"timestamp":1651498200,"date":"2022-05-02","index":1774,"close":97.07,"high":97.22,"low":90.63,"open":92.32,"volume":5640000},{"timestamp":1651584600,"date":"2022-05-03","index":1775,"close":100.53,"high":103.47,"low":95.09,"open":96.74,"volume":5615400},{"timestamp":1651671000,"date":"2022-05-04","index":1776,"close":109.33,"high":110.95,"low":96.1,"open":100,"volume":8693700}],"post":[{"timestamp":1651757400,"date":"2022-05-05","index":1777,"close":90.93,"high":95.3,"low":88.88,"open":94.26,"volume":15386200},{"timestamp":1651843800,"date":"2022-05-06","index":1778,"close":86.38,"high":90.88,"low":81.11,"open":89.67,"volume":9282100},{"timestamp":1652103000,"date":"2022-05-09","index":1779,"close":86.4,"high":88.96,"low":82.41,"open":85.08,"volume":8281500},{"timestamp":1652189400,"date":"2022-05-10","index":1780,"close":84.06,"high":92.67,"low":81.57,"open":89.31,"volume":6098500},{"timestamp":1652275800,"date":"2022-05-11","index":1781,"close":77.81,"high":86.49,"low":77.04,"open":83.73,"volume":8269400},{"timestamp":1652362200,"date":"2022-05-12","index":1782,"close":87.86,"high":89.88,"low":75.61,"open":77.36,"volume":10579200},{"timestamp":1652448600,"date":"2022-05-13","index":1783,"close":92.08,"high":94.58,"low":88.54,"open":90,"volume":5783200},{"timestamp":1652707800,"date":"2022-05-16","index":1784,"close":86.62,"high":92.4,"low":86.25,"open":91,"volume":4384500},{"timestamp":1652794200,"date":"2022-05-17","index":1785,"close":88.06,"high":91.12,"low":84.18,"open":89.19,"volume":4480000},{"timestamp":1652880600,"date":"2022-05-18","index":1786,"close":78.84,"high":85.05,"low":77.1,"open":85.05,"volume":6025900},{"timestamp":1652967000,"date":"2022-05-19","index":1787,"close":79.24,"high":82.36,"low":76,"open":78.39,"volume":7341900}]},{"date":"2022-02-24","estimated":0.79,"reported":1.11,"pre":[{"timestamp":1644417000,"date":"2022-02-09","index":1718,"close":146.61,"high":146.93,"low":142.35,"open":144.31,"volume":2373000},{"timestamp":1644503400,"date":"2022-02-10","index":1719,"close":143.03,"high":148.84,"low":140.77,"open":142.27,"volume":2052800},{"timestamp":1644589800,"date":"2022-02-11","index":1720,"close":141.77,"high":145.65,"low":140.21,"open":144.19,"volume":2131400},{"timestamp":1644849000,"date":"2022-02-14","index":1721,"close":142.65,"high":145.82,"low":140.2,"open":141.71,"volume":1988400},{"timestamp":1644935400,"date":"2022-02-15","index":1722,"close":148.24,"high":148.26,"low":142.66,"open":146,"volume":2023100},{"timestamp":1645021800,"date":"2022-02-16","index":1723,"close":140.41,"high":145.47,"low":138.16,"open":145.32,"volume":3141600},{"timestamp":1645108200,"date":"2022-02-17","index":1724,"close":132.17,"high":139.16,"low":131.54,"open":138.27,"volume":2542000},{"timestamp":1645194600,"date":"2022-02-18","index":1725,"close":127.3,"high":132.69,"low":125.84,"open":131.5,"volume":3117000},{"timestamp":1645540200,"date":"2022-02-22","index":1726,"close":121.34,"high":129.77,"low":120.71,"open":128.18,"volume":4083200},{"timestamp":1645626600,"date":"2022-02-23","index":1727,"close":116.51,"high":125.75,"low":115.89,"open":123.3,"volume":5354800},{"timestamp":1645713000,"date":"2022-02-24","index":1728,"close":128.16,"high":129.8,"low":109.38,"open":111.5,"volume":9304300}],"post":[{"timestamp":1645799400,"date":"2022-02-25","index":1729,"close":148.94,"high":152.23,"low":131.25,"open":146.89,"volume":19472400},{"timestamp":1646058600,"date":"2022-02-28","index":1730,"close":154.89,"high":157.43,"low":147,"open":148.71,"volume":6287300},{"timestamp":1646145000,"date":"2022-03-01","index":1731,"close":157.53,"high":162.94,"low":155,"open":156.12,"volume":5566600},{"timestamp":1646231400,"date":"2022-03-02","index":1732,"close":162.03,"high":163,"low":152.83,"open":157.99,"volume":3674700},{"timestamp":1646317800,"date":"2022-03-03","index":1733,"close":159.78,"high":163.84,"low":155.97,"open":160.91,"volume":3749000},{"timestamp":1646404200,"date":"2022-03-04","index":1734,"close":151.57,"high":161,"low":149.72,"open":158.6,"volume":3342900},{"timestamp":1646663400,"date":"2022-03-07","index":1735,"close":137.49,"high":154.4,"low":136.97,"open":152.99,"volume":4217700},{"timestamp":1646749800,"date":"2022-03-08","index":1736,"close":138.43,"high":144.75,"low":132.91,"open":137.47,"volume":3539500},{"timestamp":1646836200,"date":"2022-03-09","index":1737,"close":144.72,"high":145.37,"low":139.05,"open":141.78,"volume":3230500},{"timestamp":1646922600,"date":"2022-03-10","index":1738,"close":136.98,"high":144.53,"low":133.28,"open":143.4,"volume":2599900},{"timestamp":1647009000,"date":"2022-03-11","index":1739,"close":121.23,"high":137.13,"low":121.15,"open":136.62,"volume":5990300}]},{"date":"2021-11-03","estimated":0.54,"reported":0.62,"pre":[{"timestamp":1634736600,"date":"2021-10-20","index":1641,"close":233.12,"high":233.27,"low":224.84,"open":228,"volume":1997100},{"timestamp":1634823000,"date":"2021-10-21","index":1642,"close":235.98,"high":238.73,"low":231.12,"open":232.61,"volume":1735200},{"timestamp":1634909400,"date":"2021-10-22","index":1643,"close":241.27,"high":242.45,"low":232.66,"open":232.66,"volume":1855000},{"timestamp":1635168600,"date":"2021-10-25","index":1644,"close":252.57,"high":253.05,"low":243.5,"open":243.5,"volume":3496300},{"timestamp":1635255000,"date":"2021-10-26","index":1645,"close":247.52,"high":255.76,"low":244.85,"open":252.58,"volume":2161800},{"timestamp":1635341400,"date":"2021-10-27","index":1646,"close":243.89,"high":250.02,"low":242.52,"open":247.52,"volume":1592400},{"timestamp":1635427800,"date":"2021-10-28","index":1647,"close":242.75,"high":246.15,"low":234.42,"open":238.78,"volume":3192900},{"timestamp":1635514200,"date":"2021-10-29","index":1648,"close":250.69,"high":252.76,"low":238.14,"open":239.47,"volume":1817900},{"timestamp":1635773400,"date":"2021-11-01","index":1649,"close":243.62,"high":251.99,"low":240.82,"open":250.94,"volume":2291700},{"timestamp":1635859800,"date":"2021-11-02","index":1650,"close":240.63,"high":244.48,"low":236.31,"open":243.66,"volume":2359900},{"timestamp":1635946200,"date":"2021-11-03","index":1651,"close":239.62,"high":245.4,"low":235.19,"open":243.08,"volume":3812600}],"post":[{"timestamp":1636032600,"date":"2021-11-04","index":1652,"close":271.27,"high":283.4,"low":236.07,"open":236.07,"volume":7772900},{"timestamp":1636119000,"date":"2021-11-05","index":1653,"close":260.12,"high":270.94,"low":256.58,"open":261.98,"volume":2710100},{"timestamp":1636381800,"date":"2021-11-08","index":1654,"close":260.86,"high":269.27,"low":260.69,"open":264.38,"volume":2259200},{"timestamp":1636468200,"date":"2021-11-09","index":1655,"close":258.67,"high":265.47,"low":253.03,"open":263.32,"volume":1868900},{"timestamp":1636554600,"date":"2021-11-10","index":1656,"close":248.58,"high":257.5,"low":243.38,"open":257,"volume":1782900},{"timestamp":1636641000,"date":"2021-11-11","index":1657,"close":253.34,"high":255.75,"low":250.92,"open":252,"volume":973100},{"timestamp":1636727400,"date":"2021-11-12","index":1658,"close":272.15,"high":273,"low":254.25,"open":256.06,"volume":2741800},{"timestamp":1636986600,"date":"2021-11-15","index":1659,"close":272.72,"high":279.49,"low":270.63,"open":272.39,"volume":2182500},{"timestamp":1637073000,"date":"2021-11-16","index":1660,"close":286.75,"high":290.78,"low":270.05,"open":272.76,"volume":2701800},{"timestamp":1637159400,"date":"2021-11-17","index":1661,"close":282.32,"high":294.36,"low":280.2,"open":287.6,"volume":1494900},{"timestamp":1637245800,"date":"2021-11-18","index":1662,"close":290.27,"high":291.45,"low":281.35,"open":285.24,"volume":1865800}]},{"date":"2021-08-04","estimated":0.63,"reported":0.68,"pre":[{"timestamp":1626874200,"date":"2021-07-21","index":1577,"close":195.8,"high":195.92,"low":191.04,"open":194.07,"volume":1467900},{"timestamp":1626960600,"date":"2021-07-22","index":1578,"close":201.85,"high":202.98,"low":196.93,"open":196.93,"volume":2625900},{"timestamp":1627047000,"date":"2021-07-23","index":1579,"close":208.86,"high":211.82,"low":199.69,"open":202.23,"volume":2789200},{"timestamp":1627306200,"date":"2021-07-26","index":1580,"close":206.05,"high":209.25,"low":205.5,"open":207.47,"volume":1588600},{"timestamp":1627392600,"date":"2021-07-27","index":1581,"close":199.48,"high":206.36,"low":191.82,"open":205.68,"volume":2793400},{"timestamp":1627479000,"date":"2021-07-28","index":1582,"close":202.94,"high":204.77,"low":199.27,"open":200.47,"volume":1688400},{"timestamp":1627565400,"date":"2021-07-29","index":1583,"close":198.98,"high":204.11,"low":197.89,"open":202.34,"volume":1429300},{"timestamp":1627651800,"date":"2021-07-30","index":1584,"close":183.51,"high":192.55,"low":182.39,"open":190.62,"volume":4757100},{"timestamp":1627911000,"date":"2021-08-02","index":1585,"close":188.89,"high":192.52,"low":182.61,"open":186.13,"volume":2651500},{"timestamp":1627997400,"date":"2021-08-03","index":1586,"close":190.46,"high":193.77,"low":187.27,"open":189.37,"volume":2600900},{"timestamp":1628083800,"date":"2021-08-04","index":1587,"close":202.1,"high":205.89,"low":191.68,"open":192.54,"volume":6194500}],"post":[{"timestamp":1628170200,"date":"2021-08-05","index":1588,"close":182.41,"high":193.35,"low":174.9,"open":175,"volume":10977700},{"timestamp":1628256600,"date":"2021-08-06","index":1589,"close":178.36,"high":183.32,"low":177.63,"open":183.01,"volume":4167100},{"timestamp":1628515800,"date":"2021-08-09","index":1590,"close":183.1,"high":186.75,"low":177.8,"open":178,"volume":3241900},{"timestamp":1628602200,"date":"2021-08-10","index":1591,"close":188.46,"high":190.37,"low":183.22,"open":183.22,"volume":2804800},{"timestamp":1628688600,"date":"2021-08-11","index":1592,"close":193.96,"high":194.25,"low":186.63,"open":187.65,"volume":2828400},{"timestamp":1628775000,"date":"2021-08-12","index":1593,"close":193.24,"high":196.46,"low":189.48,"open":193.24,"volume":1498800},{"timestamp":1628861400,"date":"2021-08-13","index":1594,"close":192.08,"high":193,"low":189.52,"open":192.53,"volume":1384000},{"timestamp":1629120600,"date":"2021-08-16","index":1595,"close":190.42,"high":192.34,"low":186.76,"open":191.37,"volume":2150200},{"timestamp":1629207000,"date":"2021-08-17","index":1596,"close":194.3,"high":194.81,"low":187.59,"open":188.27,"volume":2369200},{"timestamp":1629293400,"date":"2021-08-18","index":1597,"close":190.8,"high":197.42,"low":190.27,"open":193.83,"volume":2115200},{"timestamp":1629379800,"date":"2021-08-19","index":1598,"close":192.28,"high":196.99,"low":188.02,"open":189.7,"volume":2567000}]},{"date":"2021-05-05","estimated":0.88,"reported":1,"pre":[{"timestamp":1619011800,"date":"2021-04-21","index":1514,"close":209.76,"high":210.82,"low":202.33,"open":204.34,"volume":1687000},{"timestamp":1619098200,"date":"2021-04-22","index":1515,"close":210.28,"high":215.46,"low":207.5,"open":209.83,"volume":1701400},{"timestamp":1619184600,"date":"2021-04-23","index":1516,"close":214.59,"high":216.75,"low":211,"open":212.6,"volume":1475700},{"timestamp":1619443800,"date":"2021-04-26","index":1517,"close":205.18,"high":212,"low":203.8,"open":211,"volume":4198900},{"timestamp":1619530200,"date":"2021-04-27","index":1518,"close":207.49,"high":210.8,"low":206,"open":206.16,"volume":2288800},{"timestamp":1619616600,"date":"2021-04-28","index":1519,"close":211.35,"high":212.97,"low":202.5,"open":206.26,"volume":1898700},{"timestamp":1619703000,"date":"2021-04-29","index":1520,"close":208.8,"high":212.34,"low":201.8,"open":212.28,"volume":2316800},{"timestamp":1619789400,"date":"2021-04-30","index":1521,"close":198.79,"high":207.95,"low":198.08,"open":206.34,"volume":3159100},{"timestamp":1620048600,"date":"2021-05-03","index":1522,"close":190.71,"high":200.91,"low":189.27,"open":200.4,"volume":3607100},{"timestamp":1620135000,"date":"2021-05-04","index":1523,"close":188.45,"high":191.29,"low":183.2,"open":185.11,"volume":3529400},{"timestamp":1620221400,"date":"2021-05-05","index":1524,"close":184.57,"high":194.99,"low":181.51,"open":190.99,"volume":5624600}],"post":[{"timestamp":1620307800,"date":"2021-05-06","index":1525,"close":157.68,"high":170.65,"low":154,"open":167.01,"volume":15673700},{"timestamp":1620394200,"date":"2021-05-07","index":1526,"close":165.51,"high":165.62,"low":158.65,"open":163.93,"volume":5859700},{"timestamp":1620653400,"date":"2021-05-10","index":1527,"close":167.13,"high":170.98,"low":161.78,"open":163.01,"volume":5095400},{"timestamp":1620739800,"date":"2021-05-11","index":1528,"close":169.84,"high":170.75,"low":158.71,"open":159.55,"volume":4017000},{"timestamp":1620826200,"date":"2021-05-12","index":1529,"close":159.34,"high":169.07,"low":158.41,"open":165.33,"volume":3313600},{"timestamp":1620912600,"date":"2021-05-13","index":1530,"close":156.59,"high":164.5,"low":153.8,"open":163.34,"volume":3093200},{"timestamp":1620999000,"date":"2021-05-14","index":1531,"close":163.11,"high":163.84,"low":157.14,"open":159.01,"volume":2330500},{"timestamp":1621258200,"date":"2021-05-17","index":1532,"close":165.18,"high":165.4,"low":160.06,"open":162.67,"volume":1933200},{"timestamp":1621344600,"date":"2021-05-18","index":1533,"close":167.25,"high":170.11,"low":164.6,"open":165.81,"volume":3103200},{"timestamp":1621431000,"date":"2021-05-19","index":1534,"close":165.42,"high":166.27,"low":161.39,"open":164.3,"volume":2511900},{"timestamp":1621517400,"date":"2021-05-20","index":1535,"close":172.36,"high":175.14,"low":166.02,"open":166.28,"volume":3159800}]},{"date":"2021-02-25","estimated":0.59,"reported":1.08,"pre":[{"timestamp":1612967400,"date":"2021-02-10","index":1466,"close":225.65,"high":232.24,"low":220.52,"open":232.19,"volume":1689600},{"timestamp":1613053800,"date":"2021-02-11","index":1467,"close":226.05,"high":230.04,"low":223.73,"open":227.1,"volume":1521400},{"timestamp":1613140200,"date":"2021-02-12","index":1468,"close":233.86,"high":235.1,"low":224.57,"open":227.71,"volume":1808200},{"timestamp":1613485800,"date":"2021-02-16","index":1469,"close":228.32,"high":239.25,"low":226.1,"open":238.95,"volume":2165900},{"timestamp":1613572200,"date":"2021-02-17","index":1470,"close":222.41,"high":225,"low":214.07,"open":224.92,"volume":2391700},{"timestamp":1613658600,"date":"2021-02-18","index":1471,"close":220.82,"high":225.31,"low":215.1,"open":216.05,"volume":1525700},{"timestamp":1613745000,"date":"2021-02-19","index":1472,"close":227.27,"high":230.43,"low":223.61,"open":224.09,"volume":1828100},{"timestamp":1614004200,"date":"2021-02-22","index":1473,"close":213.12,"high":225.66,"low":211.75,"open":222.86,"volume":2652200},{"timestamp":1614090600,"date":"2021-02-23","index":1474,"close":210.75,"high":211.92,"low":191,"open":203.07,"volume":3646100},{"timestamp":1614177000,"date":"2021-02-24","index":1475,"close":209.1,"high":212.88,"low":202.26,"open":209.99,"volume":2179000},{"timestamp":1614263400,"date":"2021-02-25","index":1476,"close":197.58,"high":214,"low":194.77,"open":205.09,"volume":3698700}],"post":[{"timestamp":1614349800,"date":"2021-02-26","index":1477,"close":220.27,"high":232.29,"low":206.37,"open":224,"volume":11049000},{"timestamp":1614609000,"date":"2021-03-01","index":1478,"close":244.58,"high":248.45,"low":223.65,"open":224.57,"volume":6681200},{"timestamp":1614695400,"date":"2021-03-02","index":1479,"close":238.43,"high":251.86,"low":236.78,"open":243.5,"volume":3690900},{"timestamp":1614781800,"date":"2021-03-03","index":1480,"close":208.61,"high":238.29,"low":206.79,"open":235.2,"volume":7227300},{"timestamp":1614868200,"date":"2021-03-04","index":1481,"close":198.1,"high":212.97,"low":186.99,"open":207.51,"volume":6511400},{"timestamp":1614954600,"date":"2021-03-05","index":1482,"close":200.3,"high":203.43,"low":179.23,"open":201.01,"volume":5644800},{"timestamp":1615213800,"date":"2021-03-08","index":1483,"close":190.26,"high":209.56,"low":189.8,"open":199.54,"volume":3910100},{"timestamp":1615300200,"date":"2021-03-09","index":1484,"close":206.79,"high":210.13,"low":198.86,"open":202.97,"volume":3710000},{"timestamp":1615386600,"date":"2021-03-10","index":1485,"close":205.93,"high":215.49,"low":203.25,"open":212.96,"volume":2739200},{"timestamp":1615473000,"date":"2021-03-11","index":1486,"close":220.84,"high":224,"low":212.73,"open":214.97,"volume":3406000},{"timestamp":1615559400,"date":"2021-03-12","index":1487,"close":221.14,"high":222.67,"low":205,"open":212.28,"volume":2763700}]},{"date":"2020-10-28","estimated":0.6,"reported":0.76,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":1385,"close":149.97,"high":154.88,"low":147.66,"open":153.8,"volume":3173000},{"timestamp":1602768600,"date":"2020-10-15","index":1386,"close":150.67,"high":150.9,"low":143.45,"open":145.38,"volume":2209400},{"timestamp":1602855000,"date":"2020-10-16","index":1387,"close":147.59,"high":152.53,"low":147.15,"open":151.98,"volume":1764200},{"timestamp":1603114200,"date":"2020-10-19","index":1388,"close":148.37,"high":151.8,"low":146.36,"open":148.75,"volume":2326000},{"timestamp":1603200600,"date":"2020-10-20","index":1389,"close":144.79,"high":150.24,"low":144.51,"open":147.54,"volume":2548600},{"timestamp":1603287000,"date":"2020-10-21","index":1390,"close":133.01,"high":145.63,"low":132.69,"open":144.62,"volume":5555000},{"timestamp":1603373400,"date":"2020-10-22","index":1391,"close":135.94,"high":138,"low":132.85,"open":133.9,"volume":3332300},{"timestamp":1603459800,"date":"2020-10-23","index":1392,"close":137.85,"high":138.43,"low":134.13,"open":136.16,"volume":2099700},{"timestamp":1603719000,"date":"2020-10-26","index":1393,"close":139.73,"high":143.11,"low":136.2,"open":137.49,"volume":3256200},{"timestamp":1603805400,"date":"2020-10-27","index":1394,"close":145.78,"high":147.65,"low":141.29,"open":141.48,"volume":4580200},{"timestamp":1603891800,"date":"2020-10-28","index":1395,"close":139.64,"high":145.15,"low":138.92,"open":143.3,"volume":4827600}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":1396,"close":132.42,"high":138.94,"low":128.13,"open":138.29,"volume":7810900},{"timestamp":1604064600,"date":"2020-10-30","index":1397,"close":121.59,"high":131.7,"low":119.71,"open":130.51,"volume":5602900},{"timestamp":1604327400,"date":"2020-11-02","index":1398,"close":126.44,"high":127.73,"low":121.57,"open":123.23,"volume":3837800},{"timestamp":1604413800,"date":"2020-11-03","index":1399,"close":130.45,"high":131.99,"low":125.59,"open":127.96,"volume":2937200},{"timestamp":1604500200,"date":"2020-11-04","index":1400,"close":136.2,"high":138.79,"low":133.51,"open":135.5,"volume":3635900},{"timestamp":1604586600,"date":"2020-11-05","index":1401,"close":143.64,"high":144.95,"low":138.13,"open":140,"volume":2741400},{"timestamp":1604673000,"date":"2020-11-06","index":1402,"close":146.28,"high":146.6,"low":140.55,"open":143.68,"volume":2591100},{"timestamp":1604932200,"date":"2020-11-09","index":1403,"close":121.2,"high":134,"low":116.31,"open":130.96,"volume":10639300},{"timestamp":1605018600,"date":"2020-11-10","index":1404,"close":119.43,"high":126.4,"low":113.49,"open":126.22,"volume":6264800},{"timestamp":1605105000,"date":"2020-11-11","index":1405,"close":130.59,"high":131.07,"low":121.79,"open":121.92,"volume":5260700},{"timestamp":1605191400,"date":"2020-11-12","index":1406,"close":127.03,"high":133.5,"low":125.81,"open":129.64,"volume":3876100}]},{"date":"2020-08-05","estimated":0.39,"reported":0.75,"pre":[{"timestamp":1595424600,"date":"2020-07-22","index":1326,"close":104.23,"high":106.32,"low":102.66,"open":105.22,"volume":1284200},{"timestamp":1595511000,"date":"2020-07-23","index":1327,"close":102.46,"high":106.77,"low":100.7,"open":104.97,"volume":1456800},{"timestamp":1595597400,"date":"2020-07-24","index":1328,"close":101.59,"high":102.73,"low":97.5,"open":100.83,"volume":1378700},{"timestamp":1595856600,"date":"2020-07-27","index":1329,"close":105.95,"high":106.78,"low":101.59,"open":102.6,"volume":1986600},{"timestamp":1595943000,"date":"2020-07-28","index":1330,"close":102.45,"high":105.68,"low":101.99,"open":105.63,"volume":1736400},{"timestamp":1596029400,"date":"2020-07-29","index":1331,"close":108.69,"high":109.06,"low":104,"open":104,"volume":2766200},{"timestamp":1596115800,"date":"2020-07-30","index":1332,"close":112.38,"high":112.79,"low":107.53,"open":107.89,"volume":2305200},{"timestamp":1596202200,"date":"2020-07-31","index":1333,"close":118.38,"high":118.48,"low":114.29,"open":116.67,"volume":3713200},{"timestamp":1596461400,"date":"2020-08-03","index":1334,"close":126.62,"high":127.17,"low":121,"open":121,"volume":4663200},{"timestamp":1596547800,"date":"2020-08-04","index":1335,"close":129.8,"high":130.08,"low":124.61,"open":128.77,"volume":4459900},{"timestamp":1596634200,"date":"2020-08-05","index":1336,"close":135.52,"high":136.29,"low":130.36,"open":131.82,"volume":9183300}],"post":[{"timestamp":1596720600,"date":"2020-08-06","index":1337,"close":130.66,"high":138.95,"low":126.57,"open":133.68,"volume":9819000},{"timestamp":1596807000,"date":"2020-08-07","index":1338,"close":135.06,"high":137.78,"low":131,"open":131.44,"volume":5898600},{"timestamp":1597066200,"date":"2020-08-10","index":1339,"close":134.72,"high":141.41,"low":131.11,"open":139.24,"volume":4282400},{"timestamp":1597152600,"date":"2020-08-11","index":1340,"close":127.5,"high":132.51,"low":127.17,"open":132.1,"volume":4339100},{"timestamp":1597239000,"date":"2020-08-12","index":1341,"close":122.05,"high":128.93,"low":121.8,"open":128.53,"volume":4748600},{"timestamp":1597325400,"date":"2020-08-13","index":1342,"close":128.73,"high":131.72,"low":122.56,"open":122.66,"volume":5456900},{"timestamp":1597411800,"date":"2020-08-14","index":1343,"close":129.26,"high":130.99,"low":127.52,"open":130.27,"volume":2052600},{"timestamp":1597671000,"date":"2020-08-17","index":1344,"close":129.72,"high":131.85,"low":128.57,"open":131.4,"volume":2192800},{"timestamp":1597757400,"date":"2020-08-18","index":1345,"close":133.01,"high":135.35,"low":128.28,"open":130.21,"volume":3556000},{"timestamp":1597843800,"date":"2020-08-19","index":1346,"close":131.13,"high":133.76,"low":128.61,"open":132.18,"volume":2859100},{"timestamp":1597930200,"date":"2020-08-20","index":1347,"close":130.09,"high":131.51,"low":129.03,"open":130.26,"volume":5722500}]},{"date":"2020-05-06","estimated":0.19,"reported":0.1,"pre":[{"timestamp":1587562200,"date":"2020-04-22","index":1263,"close":62.75,"high":64.33,"low":62.26,"open":63.7,"volume":2874300},{"timestamp":1587648600,"date":"2020-04-23","index":1264,"close":62.85,"high":63.4,"low":61.78,"open":63.34,"volume":1986800},{"timestamp":1587735000,"date":"2020-04-24","index":1265,"close":66.19,"high":67.02,"low":63.61,"open":64.05,"volume":3529200},{"timestamp":1587994200,"date":"2020-04-27","index":1266,"close":69.28,"high":70.58,"low":67.25,"open":67.37,"volume":3829500},{"timestamp":1588080600,"date":"2020-04-28","index":1267,"close":66.25,"high":71.2,"low":66.06,"open":70.22,"volume":5554600},{"timestamp":1588167000,"date":"2020-04-29","index":1268,"close":68.33,"high":69.11,"low":65.77,"open":66.92,"volume":2871900},{"timestamp":1588253400,"date":"2020-04-30","index":1269,"close":64.87,"high":68.85,"low":63.79,"open":67.48,"volume":4339700},{"timestamp":1588339800,"date":"2020-05-01","index":1270,"close":64.44,"high":64.6,"low":61.31,"open":63.16,"volume":3334400},{"timestamp":1588599000,"date":"2020-05-04","index":1271,"close":67.69,"high":68.18,"low":63.21,"open":63.99,"volume":2363900},{"timestamp":1588685400,"date":"2020-05-05","index":1272,"close":72.79,"high":76.5,"low":70.03,"open":70.1,"volume":9153400},{"timestamp":1588771800,"date":"2020-05-06","index":1273,"close":78.24,"high":78.63,"low":72.08,"open":74.85,"volume":6919500}],"post":[{"timestamp":1588858200,"date":"2020-05-07","index":1274,"close":76.59,"high":78.84,"low":73.31,"open":74.38,"volume":6841500},{"timestamp":1588944600,"date":"2020-05-08","index":1275,"close":80.71,"high":81.69,"low":75.39,"open":76.86,"volume":4847700},{"timestamp":1589203800,"date":"2020-05-11","index":1276,"close":80.28,"high":82.62,"low":79.63,"open":80.37,"volume":3095400},{"timestamp":1589290200,"date":"2020-05-12","index":1277,"close":79.02,"high":82.97,"low":78.9,"open":80.25,"volume":3485000},{"timestamp":1589376600,"date":"2020-05-13","index":1278,"close":81.55,"high":82.45,"low":76.89,"open":80.31,"volume":3403400},{"timestamp":1589463000,"date":"2020-05-14","index":1279,"close":81.63,"high":83.18,"low":79.74,"open":80.45,"volume":3737300},{"timestamp":1589549400,"date":"2020-05-15","index":1280,"close":85.63,"high":85.84,"low":80.61,"open":82.27,"volume":3037600},{"timestamp":1589808600,"date":"2020-05-18","index":1281,"close":78.18,"high":88.02,"low":78.03,"open":86.97,"volume":6056700},{"timestamp":1589895000,"date":"2020-05-19","index":1282,"close":77.08,"high":80.24,"low":76.01,"open":79.18,"volume":6443900},{"timestamp":1589981400,"date":"2020-05-20","index":1283,"close":75.29,"high":79.28,"low":73.33,"open":78.55,"volume":5099400},{"timestamp":1590067800,"date":"2020-05-21","index":1284,"close":74.31,"high":75.93,"low":73.11,"open":75.56,"volume":3168300}]},{"date":"2020-02-26","estimated":0.16,"reported":0.25,"pre":[{"timestamp":1581431400,"date":"2020-02-11","index":1214,"close":50.56,"high":51.45,"low":50.18,"open":50.41,"volume":1391900},{"timestamp":1581517800,"date":"2020-02-12","index":1215,"close":52.25,"high":52.59,"low":51.1,"open":51.29,"volume":1569600},{"timestamp":1581604200,"date":"2020-02-13","index":1216,"close":52.97,"high":53.14,"low":51.5,"open":51.79,"volume":2131900},{"timestamp":1581690600,"date":"2020-02-14","index":1217,"close":53.16,"high":53.54,"low":52.2,"open":53.39,"volume":2065900},{"timestamp":1582036200,"date":"2020-02-18","index":1218,"close":53.32,"high":53.8,"low":52.65,"open":53.02,"volume":1819500},{"timestamp":1582122600,"date":"2020-02-19","index":1219,"close":53.18,"high":54.25,"low":52.9,"open":53.79,"volume":2700500},{"timestamp":1582209000,"date":"2020-02-20","index":1220,"close":54.39,"high":55.47,"low":53.18,"open":53.37,"volume":3451000},{"timestamp":1582295400,"date":"2020-02-21","index":1221,"close":53.7,"high":54.27,"low":52.84,"open":54.18,"volume":2006000},{"timestamp":1582554600,"date":"2020-02-24","index":1222,"close":51.33,"high":51.94,"low":50.06,"open":50.97,"volume":3818600},{"timestamp":1582641000,"date":"2020-02-25","index":1223,"close":49.89,"high":52.76,"low":49.2,"open":52.05,"volume":3998100},{"timestamp":1582727400,"date":"2020-02-26","index":1224,"close":50.69,"high":52.65,"low":50,"open":50.29,"volume":6523100}],"post":[{"timestamp":1582813800,"date":"2020-02-27","index":1225,"close":57.92,"high":60.08,"low":53.81,"open":55.42,"volume":13157400},{"timestamp":1582900200,"date":"2020-02-28","index":1226,"close":57.81,"high":59.82,"low":56.32,"open":56.85,"volume":5815800},{"timestamp":1583159400,"date":"2020-03-02","index":1227,"close":58.84,"high":59.79,"low":56.91,"open":58.02,"volume":5572800},{"timestamp":1583245800,"date":"2020-03-03","index":1228,"close":58.21,"high":59.93,"low":56.82,"open":58.92,"volume":4053300},{"timestamp":1583332200,"date":"2020-03-04","index":1229,"close":62.46,"high":63.15,"low":57.85,"open":59.08,"volume":4779100},{"timestamp":1583418600,"date":"2020-03-05","index":1230,"close":62.13,"high":63.24,"low":60.83,"open":61.01,"volume":3514100},{"timestamp":1583505000,"date":"2020-03-06","index":1231,"close":60.65,"high":62.88,"low":59.25,"open":60.5,"volume":3726300},{"timestamp":1583760600,"date":"2020-03-09","index":1232,"close":58.5,"high":59.46,"low":54.23,"open":55.65,"volume":3751300},{"timestamp":1583847000,"date":"2020-03-10","index":1233,"close":57.97,"high":60.74,"low":55.39,"open":60.2,"volume":4110300},{"timestamp":1583933400,"date":"2020-03-11","index":1234,"close":50.23,"high":56.97,"low":49.81,"open":56.55,"volume":6862000},{"timestamp":1584019800,"date":"2020-03-12","index":1235,"close":44.04,"high":47.85,"low":43.12,"open":45.27,"volume":6107600}]},{"date":"2019-10-30","estimated":0.12,"reported":0.12,"pre":[{"timestamp":1571232600,"date":"2019-10-16","index":1134,"close":58.55,"high":60.13,"low":58.29,"open":60.02,"volume":2319900},{"timestamp":1571319000,"date":"2019-10-17","index":1135,"close":60.42,"high":60.8,"low":58.8,"open":59.19,"volume":1762900},{"timestamp":1571405400,"date":"2019-10-18","index":1136,"close":57.61,"high":59.5,"low":56.8,"open":59.2,"volume":2921400},{"timestamp":1571664600,"date":"2019-10-21","index":1137,"close":58.04,"high":58.53,"low":57.65,"open":58.13,"volume":1200300},{"timestamp":1571751000,"date":"2019-10-22","index":1138,"close":56.83,"high":58.18,"low":56.67,"open":58.18,"volume":2424000},{"timestamp":1571837400,"date":"2019-10-23","index":1139,"close":56.64,"high":57.38,"low":56.16,"open":56.68,"volume":2037900},{"timestamp":1571923800,"date":"2019-10-24","index":1140,"close":57.75,"high":58.33,"low":55.8,"open":56.97,"volume":3876600},{"timestamp":1572010200,"date":"2019-10-25","index":1141,"close":58.67,"high":59,"low":55.67,"open":57.41,"volume":4683900},{"timestamp":1572269400,"date":"2019-10-28","index":1142,"close":57.32,"high":59.38,"low":57.15,"open":59.24,"volume":2663900},{"timestamp":1572355800,"date":"2019-10-29","index":1143,"close":54.41,"high":57.32,"low":53.62,"open":57.32,"volume":4615800},{"timestamp":1572442200,"date":"2019-10-30","index":1144,"close":52.8,"high":54.81,"low":51.86,"open":54.55,"volume":7103600}],"post":[{"timestamp":1572528600,"date":"2019-10-31","index":1145,"close":44.49,"high":46.63,"low":43.55,"open":46.38,"volume":16320100},{"timestamp":1572615000,"date":"2019-11-01","index":1146,"close":45.65,"high":46.72,"low":43.94,"open":44.45,"volume":6325700},{"timestamp":1572877800,"date":"2019-11-04","index":1147,"close":44.74,"high":45.95,"low":44.65,"open":45.88,"volume":4870100},{"timestamp":1572964200,"date":"2019-11-05","index":1148,"close":43.23,"high":44.91,"low":43.14,"open":44.85,"volume":3556000},{"timestamp":1573050600,"date":"2019-11-06","index":1149,"close":42.62,"high":43.33,"low":42,"open":43.23,"volume":3972400},{"timestamp":1573137000,"date":"2019-11-07","index":1150,"close":41.86,"high":43,"low":41.42,"open":42.74,"volume":3467600},{"timestamp":1573223400,"date":"2019-11-08","index":1151,"close":41.99,"high":42.58,"low":41.47,"open":41.72,"volume":3333500},{"timestamp":1573482600,"date":"2019-11-11","index":1152,"close":40.83,"high":42.08,"low":40.78,"open":41.77,"volume":4376500},{"timestamp":1573569000,"date":"2019-11-12","index":1153,"close":40.8,"high":41.95,"low":40.45,"open":41.12,"volume":5035500},{"timestamp":1573655400,"date":"2019-11-13","index":1154,"close":40.68,"high":40.75,"low":39.81,"open":40.64,"volume":3108100},{"timestamp":1573741800,"date":"2019-11-14","index":1155,"close":41.84,"high":42.03,"low":40.5,"open":40.6,"volume":4456300}]},{"date":"2019-08-01","estimated":0.13,"reported":0.15,"pre":[{"timestamp":1563456600,"date":"2019-07-18","index":1071,"close":65.2,"high":65.33,"low":63.34,"open":63.48,"volume":1981900},{"timestamp":1563543000,"date":"2019-07-19","index":1072,"close":65.85,"high":66.22,"low":65.3,"open":65.5,"volume":1354100},{"timestamp":1563802200,"date":"2019-07-22","index":1073,"close":68.53,"high":68.62,"low":65.81,"open":66.38,"volume":2109100},{"timestamp":1563888600,"date":"2019-07-23","index":1074,"close":67.82,"high":69.16,"low":67.1,"open":68.97,"volume":2647600},{"timestamp":1563975000,"date":"2019-07-24","index":1075,"close":68.05,"high":68.67,"low":67.58,"open":67.74,"volume":2303300},{"timestamp":1564061400,"date":"2019-07-25","index":1076,"close":68.73,"high":69.95,"low":67.71,"open":68.95,"volume":2460700},{"timestamp":1564147800,"date":"2019-07-26","index":1077,"close":70.86,"high":71.08,"low":68.64,"open":68.64,"volume":2370200},{"timestamp":1564407000,"date":"2019-07-29","index":1078,"close":69.12,"high":70.6,"low":68.11,"open":70.55,"volume":1500500},{"timestamp":1564493400,"date":"2019-07-30","index":1079,"close":68,"high":69.09,"low":67.86,"open":68.58,"volume":1285300},{"timestamp":1564579800,"date":"2019-07-31","index":1080,"close":67.02,"high":68.59,"low":66,"open":68.04,"volume":1957100},{"timestamp":1564666200,"date":"2019-08-01","index":1081,"close":68.14,"high":70.1,"low":66.27,"open":67.27,"volume":5424300}],"post":[{"timestamp":1564752600,"date":"2019-08-02","index":1082,"close":59.71,"high":68.65,"low":59.68,"open":64.08,"volume":8312200},{"timestamp":1565011800,"date":"2019-08-05","index":1083,"close":53.94,"high":57.76,"low":52.82,"open":56.48,"volume":6277700},{"timestamp":1565098200,"date":"2019-08-06","index":1084,"close":55.39,"high":56.4,"low":54.66,"open":55.68,"volume":3653500},{"timestamp":1565184600,"date":"2019-08-07","index":1085,"close":56.06,"high":56.52,"low":53.62,"open":55.03,"volume":3314300},{"timestamp":1565271000,"date":"2019-08-08","index":1086,"close":58.04,"high":58.85,"low":56.09,"open":56.55,"volume":3183100},{"timestamp":1565357400,"date":"2019-08-09","index":1087,"close":56.43,"high":57.62,"low":56.14,"open":57.35,"volume":1959200},{"timestamp":1565616600,"date":"2019-08-12","index":1088,"close":54.97,"high":56,"low":54.15,"open":55.76,"volume":1511400},{"timestamp":1565703000,"date":"2019-08-13","index":1089,"close":55.74,"high":56.77,"low":54.51,"open":54.52,"volume":1471800},{"timestamp":1565789400,"date":"2019-08-14","index":1090,"close":52.84,"high":54.5,"low":52.48,"open":53.78,"volume":1733200},{"timestamp":1565875800,"date":"2019-08-15","index":1091,"close":51.71,"high":53.01,"low":51.27,"open":52.49,"volume":2620100},{"timestamp":1565962200,"date":"2019-08-16","index":1092,"close":52.61,"high":52.9,"low":51.78,"open":52.38,"volume":1810600}]},{"date":"2019-05-08","estimated":0.14,"reported":0.24,"pre":[{"timestamp":1556112600,"date":"2019-04-24","index":1012,"close":66.08,"high":66.53,"low":65.09,"open":65.97,"volume":1389600},{"timestamp":1556199000,"date":"2019-04-25","index":1013,"close":67.85,"high":68.21,"low":65.91,"open":66.27,"volume":1691200},{"timestamp":1556285400,"date":"2019-04-26","index":1014,"close":67.71,"high":68.43,"low":67.14,"open":67.87,"volume":1203700},{"timestamp":1556544600,"date":"2019-04-29","index":1015,"close":69.41,"high":69.64,"low":67.51,"open":68,"volume":1409200},{"timestamp":1556631000,"date":"2019-04-30","index":1016,"close":67.54,"high":69.79,"low":65.81,"open":69.13,"volume":2391700},{"timestamp":1556717400,"date":"2019-05-01","index":1017,"close":66.79,"high":68.72,"low":66.74,"open":68.09,"volume":1671800},{"timestamp":1556803800,"date":"2019-05-02","index":1018,"close":68.07,"high":68.1,"low":65.75,"open":66.63,"volume":1365500},{"timestamp":1556890200,"date":"2019-05-03","index":1019,"close":69.65,"high":70.09,"low":67.83,"open":68.9,"volume":1579600},{"timestamp":1557149400,"date":"2019-05-06","index":1020,"close":69.03,"high":69.43,"low":67.4,"open":67.93,"volume":1772200},{"timestamp":1557235800,"date":"2019-05-07","index":1021,"close":66.97,"high":68.85,"low":65.67,"open":68.12,"volume":1935000},{"timestamp":1557322200,"date":"2019-05-08","index":1022,"close":68.08,"high":68.21,"low":65.9,"open":66.75,"volume":3978300}],"post":[{"timestamp":1557408600,"date":"2019-05-09","index":1023,"close":60.76,"high":65.2,"low":59.54,"open":63.25,"volume":10280300},{"timestamp":1557495000,"date":"2019-05-10","index":1024,"close":61.8,"high":63.2,"low":59.85,"open":61.36,"volume":4106900},{"timestamp":1557754200,"date":"2019-05-13","index":1025,"close":57.23,"high":59.93,"low":56.94,"open":59.68,"volume":4066700},{"timestamp":1557840600,"date":"2019-05-14","index":1026,"close":58.82,"high":59.21,"low":57.18,"open":58,"volume":1871100},{"timestamp":1557927000,"date":"2019-05-15","index":1027,"close":61.89,"high":61.96,"low":58.02,"open":58.05,"volume":2297700},{"timestamp":1558013400,"date":"2019-05-16","index":1028,"close":63.65,"high":64.24,"low":61.91,"open":61.91,"volume":2350800},{"timestamp":1558099800,"date":"2019-05-17","index":1029,"close":62.78,"high":64.13,"low":62.24,"open":62.64,"volume":1840700},{"timestamp":1558359000,"date":"2019-05-20","index":1030,"close":63.12,"high":63.41,"low":61.01,"open":61.58,"volume":1838100},{"timestamp":1558445400,"date":"2019-05-21","index":1031,"close":65.21,"high":65.61,"low":63.79,"open":63.92,"volume":2027700},{"timestamp":1558531800,"date":"2019-05-22","index":1032,"close":64.01,"high":65.52,"low":64,"open":64.82,"volume":1177400},{"timestamp":1558618200,"date":"2019-05-23","index":1033,"close":63.32,"high":63.89,"low":61.75,"open":62.56,"volume":2149900}]},{"date":"2019-02-25","estimated":0.21,"reported":0.32,"pre":[{"timestamp":1549636200,"date":"2019-02-08","index":961,"close":53.15,"high":53.43,"low":50.5,"open":51.06,"volume":2551300},{"timestamp":1549895400,"date":"2019-02-11","index":962,"close":53.15,"high":54.33,"low":52.7,"open":53.79,"volume":2122300},{"timestamp":1549981800,"date":"2019-02-12","index":963,"close":55.83,"high":55.83,"low":53.85,"open":53.94,"volume":2576600},{"timestamp":1550068200,"date":"2019-02-13","index":964,"close":55.04,"high":57,"low":54.09,"open":55.96,"volume":2073500},{"timestamp":1550154600,"date":"2019-02-14","index":965,"close":54.06,"high":54.53,"low":53.39,"open":54.16,"volume":1595400},{"timestamp":1550241000,"date":"2019-02-15","index":966,"close":54.66,"high":55.14,"low":54,"open":54.48,"volume":2537500},{"timestamp":1550586600,"date":"2019-02-19","index":967,"close":55.28,"high":55.84,"low":54.23,"open":54.4,"volume":1440200},{"timestamp":1550673000,"date":"2019-02-20","index":968,"close":54.18,"high":55.69,"low":54.12,"open":55.55,"volume":1676900},{"timestamp":1550759400,"date":"2019-02-21","index":969,"close":53.03,"high":54.24,"low":52.22,"open":53.98,"volume":1911600},{"timestamp":1550845800,"date":"2019-02-22","index":970,"close":56.67,"high":56.93,"low":53.51,"open":53.59,"volume":3844500},{"timestamp":1551105000,"date":"2019-02-25","index":971,"close":59.01,"high":60.5,"low":55.86,"open":59.85,"volume":12654100}],"post":[{"timestamp":1551191400,"date":"2019-02-26","index":972,"close":68.65,"high":69.5,"low":64.25,"open":65.22,"volume":23794200},{"timestamp":1551277800,"date":"2019-02-27","index":973,"close":71.74,"high":72,"low":68.05,"open":68.23,"volume":6781600},{"timestamp":1551364200,"date":"2019-02-28","index":974,"close":71.27,"high":72.45,"low":69.64,"open":71.65,"volume":4879100},{"timestamp":1551450600,"date":"2019-03-01","index":975,"close":72.77,"high":73.33,"low":71.48,"open":72,"volume":3377000},{"timestamp":1551709800,"date":"2019-03-04","index":976,"close":68.99,"high":73.35,"low":66.95,"open":73.29,"volume":5146000},{"timestamp":1551796200,"date":"2019-03-05","index":977,"close":70.61,"high":71,"low":67.89,"open":68.86,"volume":2399800},{"timestamp":1551882600,"date":"2019-03-06","index":978,"close":70.04,"high":71.09,"low":69.26,"open":70.19,"volume":1758500},{"timestamp":1551969000,"date":"2019-03-07","index":979,"close":67.24,"high":71.91,"low":65.75,"open":70.26,"volume":6632000},{"timestamp":1552055400,"date":"2019-03-08","index":980,"close":67.77,"high":68.25,"low":62.03,"open":64,"volume":3291900},{"timestamp":1552311000,"date":"2019-03-11","index":981,"close":70.66,"high":71.28,"low":67.74,"open":67.79,"volume":3015300},{"timestamp":1552397400,"date":"2019-03-12","index":982,"close":71.15,"high":71.68,"low":69.3,"open":70.51,"volume":1777700}]},{"date":"2018-11-06","estimated":0.07,"reported":0.15,"pre":[{"timestamp":1540301400,"date":"2018-10-23","index":888,"close":42.67,"high":42.98,"low":41.33,"open":42.34,"volume":1837300},{"timestamp":1540387800,"date":"2018-10-24","index":889,"close":41.81,"high":44.6,"low":41.77,"open":44.5,"volume":2993800},{"timestamp":1540474200,"date":"2018-10-25","index":890,"close":43.5,"high":44.31,"low":40.98,"open":42.23,"volume":1953900},{"timestamp":1540560600,"date":"2018-10-26","index":891,"close":40.87,"high":42.53,"low":40.17,"open":42.03,"volume":2166000},{"timestamp":1540819800,"date":"2018-10-29","index":892,"close":38.97,"high":41.81,"low":38.02,"open":41.54,"volume":2122500},{"timestamp":1540906200,"date":"2018-10-30","index":893,"close":41.39,"high":41.45,"low":38.08,"open":38.79,"volume":2122000},{"timestamp":1540992600,"date":"2018-10-31","index":894,"close":42.52,"high":43.9,"low":42.04,"open":42.23,"volume":2053000},{"timestamp":1541079000,"date":"2018-11-01","index":895,"close":43.46,"high":43.55,"low":40.93,"open":42.45,"volume":1960900},{"timestamp":1541165400,"date":"2018-11-02","index":896,"close":42.84,"high":44.1,"low":42.38,"open":43.7,"volume":1647300},{"timestamp":1541428200,"date":"2018-11-05","index":897,"close":42.13,"high":43.46,"low":40.82,"open":42.89,"volume":1849300},{"timestamp":1541514600,"date":"2018-11-06","index":898,"close":40.43,"high":42.48,"low":39.88,"open":42.41,"volume":4239100}],"post":[{"timestamp":1541601000,"date":"2018-11-07","index":899,"close":50.01,"high":51.5,"low":45.58,"open":46.24,"volume":14078900},{"timestamp":1541687400,"date":"2018-11-08","index":900,"close":54.1,"high":54.59,"low":48.8,"open":50.62,"volume":9780800},{"timestamp":1541773800,"date":"2018-11-09","index":901,"close":52.01,"high":55.71,"low":51.7,"open":53.5,"volume":5687700},{"timestamp":1542033000,"date":"2018-11-12","index":902,"close":50.71,"high":52.57,"low":50.27,"open":51.41,"volume":2476500},{"timestamp":1542119400,"date":"2018-11-13","index":903,"close":47.35,"high":51.42,"low":46.9,"open":51,"volume":4722900},{"timestamp":1542205800,"date":"2018-11-14","index":904,"close":47.71,"high":49.15,"low":47.05,"open":48.15,"volume":2638500},{"timestamp":1542292200,"date":"2018-11-15","index":905,"close":48.72,"high":48.96,"low":46.69,"open":47.39,"volume":2100600},{"timestamp":1542378600,"date":"2018-11-16","index":906,"close":47.26,"high":48.05,"low":45.31,"open":47.69,"volume":2715600},{"timestamp":1542637800,"date":"2018-11-19","index":907,"close":45.45,"high":47.4,"low":45.1,"open":47.04,"volume":2019300},{"timestamp":1542724200,"date":"2018-11-20","index":908,"close":43.21,"high":44.43,"low":42.06,"open":43.23,"volume":4715100},{"timestamp":1542810600,"date":"2018-11-21","index":909,"close":44.02,"high":44.8,"low":43.3,"open":44.29,"volume":1984200}]},{"date":"2018-08-06","estimated":0.04,"reported":0.03,"pre":[{"timestamp":1532352600,"date":"2018-07-23","index":823,"close":43.23,"high":43.85,"low":42.36,"open":43.83,"volume":2388700},{"timestamp":1532439000,"date":"2018-07-24","index":824,"close":41.77,"high":43.77,"low":41.02,"open":43.54,"volume":1995400},{"timestamp":1532525400,"date":"2018-07-25","index":825,"close":42.98,"high":43.28,"low":42,"open":42,"volume":1498000},{"timestamp":1532611800,"date":"2018-07-26","index":826,"close":42.61,"high":43.11,"low":41.92,"open":42.46,"volume":2061900},{"timestamp":1532698200,"date":"2018-07-27","index":827,"close":41.97,"high":42.75,"low":41.34,"open":42.71,"volume":2698100},{"timestamp":1532957400,"date":"2018-07-30","index":828,"close":40.23,"high":42.25,"low":39.15,"open":42.14,"volume":2678400},{"timestamp":1533043800,"date":"2018-07-31","index":829,"close":40.86,"high":41.54,"low":39.64,"open":40.13,"volume":1640800},{"timestamp":1533130200,"date":"2018-08-01","index":830,"close":41.2,"high":42,"low":40.81,"open":41.06,"volume":2098700},{"timestamp":1533216600,"date":"2018-08-02","index":831,"close":42.4,"high":42.48,"low":40.17,"open":40.78,"volume":1414000},{"timestamp":1533303000,"date":"2018-08-03","index":832,"close":41.54,"high":42.82,"low":40.9,"open":42.39,"volume":1367700},{"timestamp":1533562200,"date":"2018-08-06","index":833,"close":42.43,"high":42.98,"low":41.05,"open":41.74,"volume":4263500}],"post":[{"timestamp":1533648600,"date":"2018-08-07","index":834,"close":43.84,"high":50.6,"low":43.53,"open":49.78,"volume":16691600},{"timestamp":1533735000,"date":"2018-08-08","index":835,"close":43.12,"high":44,"low":42.05,"open":43.53,"volume":5149600},{"timestamp":1533821400,"date":"2018-08-09","index":836,"close":43.73,"high":44,"low":41.84,"open":42.99,"volume":2179000},{"timestamp":1533907800,"date":"2018-08-10","index":837,"close":46.06,"high":46.61,"low":43.07,"open":43.35,"volume":4015000},{"timestamp":1534167000,"date":"2018-08-13","index":838,"close":45.19,"high":47.39,"low":45.09,"open":46.31,"volume":3112500},{"timestamp":1534253400,"date":"2018-08-14","index":839,"close":46.14,"high":46.36,"low":44.7,"open":45.55,"volume":2566500},{"timestamp":1534339800,"date":"2018-08-15","index":840,"close":44.86,"high":46,"low":43.95,"open":45.77,"volume":3175300},{"timestamp":1534426200,"date":"2018-08-16","index":841,"close":45.63,"high":46,"low":45.02,"open":45.42,"volume":2399900},{"timestamp":1534512600,"date":"2018-08-17","index":842,"close":46.53,"high":46.78,"low":45.06,"open":45.63,"volume":3028100},{"timestamp":1534771800,"date":"2018-08-20","index":843,"close":46.9,"high":47.64,"low":45.9,"open":47.02,"volume":2381500},{"timestamp":1534858200,"date":"2018-08-21","index":844,"close":47.57,"high":48.03,"low":46.43,"open":47.24,"volume":2236300}]},{"date":"2018-05-08","estimated":0.06,"reported":0.1,"pre":[{"timestamp":1524576600,"date":"2018-04-24","index":761,"close":28.97,"high":30.09,"low":28.42,"open":29.79,"volume":2257700},{"timestamp":1524663000,"date":"2018-04-25","index":762,"close":28.73,"high":29.19,"low":28.24,"open":29.09,"volume":1256700},{"timestamp":1524749400,"date":"2018-04-26","index":763,"close":29.53,"high":29.61,"low":28.75,"open":28.75,"volume":1303100},{"timestamp":1524835800,"date":"2018-04-27","index":764,"close":29.5,"high":29.8,"low":29.02,"open":29.65,"volume":902000},{"timestamp":1525095000,"date":"2018-04-30","index":765,"close":29.94,"high":30.06,"low":29.4,"open":29.66,"volume":1518600},{"timestamp":1525181400,"date":"2018-05-01","index":766,"close":30.32,"high":30.43,"low":29.87,"open":30.08,"volume":1347900},{"timestamp":1525267800,"date":"2018-05-02","index":767,"close":30.77,"high":31.27,"low":29.83,"open":30.25,"volume":1952200},{"timestamp":1525354200,"date":"2018-05-03","index":768,"close":30.85,"high":31.12,"low":30.25,"open":30.83,"volume":1413100},{"timestamp":1525440600,"date":"2018-05-04","index":769,"close":30.59,"high":31,"low":29.79,"open":30.65,"volume":2023600},{"timestamp":1525699800,"date":"2018-05-07","index":770,"close":31.42,"high":31.83,"low":30.6,"open":30.67,"volume":2662600},{"timestamp":1525786200,"date":"2018-05-08","index":771,"close":31.42,"high":31.83,"low":30.79,"open":31.4,"volume":3731500}],"post":[{"timestamp":1525872600,"date":"2018-05-09","index":772,"close":29.99,"high":30.7,"low":28.08,"open":30.69,"volume":5494000},{"timestamp":1525959000,"date":"2018-05-10","index":773,"close":29.28,"high":30.5,"low":29.27,"open":30.35,"volume":2654500},{"timestamp":1526045400,"date":"2018-05-11","index":774,"close":30.01,"high":30.2,"low":29.32,"open":29.34,"volume":2322400},{"timestamp":1526304600,"date":"2018-05-14","index":775,"close":29.42,"high":30.45,"low":29.37,"open":30.02,"volume":1439100},{"timestamp":1526391000,"date":"2018-05-15","index":776,"close":29.09,"high":29.3,"low":28.87,"open":29.15,"volume":2357200},{"timestamp":1526477400,"date":"2018-05-16","index":777,"close":29.4,"high":29.75,"low":29,"open":29.01,"volume":1165600},{"timestamp":1526563800,"date":"2018-05-17","index":778,"close":29.47,"high":29.72,"low":29.25,"open":29.46,"volume":1436300},{"timestamp":1526650200,"date":"2018-05-18","index":779,"close":29.64,"high":29.98,"low":29.31,"open":29.44,"volume":1703300},{"timestamp":1526909400,"date":"2018-05-21","index":780,"close":29.4,"high":29.83,"low":29.18,"open":29.7,"volume":1372500},{"timestamp":1526995800,"date":"2018-05-22","index":781,"close":28.99,"high":29.61,"low":28.97,"open":29.48,"volume":928400},{"timestamp":1527082200,"date":"2018-05-23","index":782,"close":29.38,"high":29.51,"low":28.6,"open":28.84,"volume":1854600}]},{"date":"2018-02-27","estimated":0.09,"reported":0.17,"pre":[{"timestamp":1518445800,"date":"2018-02-12","index":712,"close":18.62,"high":18.99,"low":18.39,"open":18.8,"volume":2185700},{"timestamp":1518532200,"date":"2018-02-13","index":713,"close":19.42,"high":19.51,"low":18.5,"open":18.59,"volume":5732400},{"timestamp":1518618600,"date":"2018-02-14","index":714,"close":19.95,"high":20.34,"low":19.23,"open":19.23,"volume":2602200},{"timestamp":1518705000,"date":"2018-02-15","index":715,"close":19.81,"high":20.2,"low":19.68,"open":20,"volume":1822100},{"timestamp":1518791400,"date":"2018-02-16","index":716,"close":20.96,"high":21.2,"low":19.8,"open":19.87,"volume":3672000},{"timestamp":1519137000,"date":"2018-02-20","index":717,"close":21.31,"high":21.66,"low":20.69,"open":21.03,"volume":2922600},{"timestamp":1519223400,"date":"2018-02-21","index":718,"close":21.43,"high":22.34,"low":21.42,"open":21.52,"volume":2940000},{"timestamp":1519309800,"date":"2018-02-22","index":719,"close":21.03,"high":21.69,"low":20.85,"open":21.55,"volume":1391800},{"timestamp":1519396200,"date":"2018-02-23","index":720,"close":21.07,"high":21.42,"low":20.72,"open":21.06,"volume":1603600},{"timestamp":1519655400,"date":"2018-02-26","index":721,"close":21.12,"high":21.72,"low":20.94,"open":21.3,"volume":2315200},{"timestamp":1519741800,"date":"2018-02-27","index":722,"close":21.03,"high":21.57,"low":20.63,"open":21.35,"volume":3139800}],"post":[{"timestamp":1519828200,"date":"2018-02-28","index":723,"close":25.31,"high":26.23,"low":24.02,"open":24.02,"volume":15452900},{"timestamp":1519914600,"date":"2018-03-01","index":724,"close":25.32,"high":26,"low":24.94,"open":25.57,"volume":4792500},{"timestamp":1520001000,"date":"2018-03-02","index":725,"close":25.71,"high":25.76,"low":24.41,"open":24.95,"volume":3698300},{"timestamp":1520260200,"date":"2018-03-05","index":726,"close":25.4,"high":26.3,"low":25.26,"open":25.71,"volume":2702600},{"timestamp":1520346600,"date":"2018-03-06","index":727,"close":25.67,"high":26.28,"low":25.31,"open":25.31,"volume":3889900},{"timestamp":1520433000,"date":"2018-03-07","index":728,"close":26.09,"high":26.1,"low":25.11,"open":25.5,"volume":3083100},{"timestamp":1520519400,"date":"2018-03-08","index":729,"close":26.38,"high":27.4,"low":26.17,"open":26.29,"volume":3457100},{"timestamp":1520605800,"date":"2018-03-09","index":730,"close":27.93,"high":28.01,"low":26.64,"open":27.01,"volume":9309400},{"timestamp":1520861400,"date":"2018-03-12","index":731,"close":27.93,"high":28.19,"low":27.17,"open":27.9,"volume":3475100},{"timestamp":1520947800,"date":"2018-03-13","index":732,"close":27.92,"high":28.17,"low":27.71,"open":27.87,"volume":2450100},{"timestamp":1521034200,"date":"2018-03-14","index":733,"close":28.37,"high":28.54,"low":27.85,"open":28.12,"volume":2744100}]},{"date":"2017-11-06","estimated":0.06,"reported":0.21,"pre":[{"timestamp":1508765400,"date":"2017-10-23","index":636,"close":15.76,"high":16.31,"low":15.27,"open":15.65,"volume":2963700},{"timestamp":1508851800,"date":"2017-10-24","index":637,"close":15.74,"high":15.86,"low":15.49,"open":15.75,"volume":1373800},{"timestamp":1508938200,"date":"2017-10-25","index":638,"close":15.81,"high":16.14,"low":15.73,"open":15.78,"volume":1256600},{"timestamp":1509024600,"date":"2017-10-26","index":639,"close":16.27,"high":16.47,"low":15.85,"open":15.85,"volume":1736600},{"timestamp":1509111000,"date":"2017-10-27","index":640,"close":16.75,"high":16.86,"low":16.33,"open":16.35,"volume":1443600},{"timestamp":1509370200,"date":"2017-10-30","index":641,"close":16.71,"high":16.79,"low":16.5,"open":16.79,"volume":828500},{"timestamp":1509456600,"date":"2017-10-31","index":642,"close":16.7,"high":16.89,"low":16.55,"open":16.72,"volume":1177300},{"timestamp":1509543000,"date":"2017-11-01","index":643,"close":16.73,"high":16.83,"low":16.48,"open":16.75,"volume":1209800},{"timestamp":1509629400,"date":"2017-11-02","index":644,"close":16.5,"high":16.7,"low":16.22,"open":16.67,"volume":1113600},{"timestamp":1509715800,"date":"2017-11-03","index":645,"close":16.59,"high":16.91,"low":16.43,"open":16.47,"volume":2458000},{"timestamp":1509978600,"date":"2017-11-06","index":646,"close":17.15,"high":17.3,"low":16.39,"open":16.63,"volume":3439100}],"post":[{"timestamp":1510065000,"date":"2017-11-07","index":647,"close":16.86,"high":17.6,"low":16.55,"open":17.59,"volume":3839600},{"timestamp":1510151400,"date":"2017-11-08","index":648,"close":16.51,"high":16.92,"low":16.29,"open":16.71,"volume":2043000},{"timestamp":1510237800,"date":"2017-11-09","index":649,"close":16.51,"high":16.61,"low":16.08,"open":16.24,"volume":1947300},{"timestamp":1510324200,"date":"2017-11-10","index":650,"close":16.72,"high":16.75,"low":16.35,"open":16.45,"volume":1043000},{"timestamp":1510583400,"date":"2017-11-13","index":651,"close":16.65,"high":16.84,"low":16.58,"open":16.69,"volume":994700},{"timestamp":1510669800,"date":"2017-11-14","index":652,"close":16.59,"high":17.11,"low":16.53,"open":16.71,"volume":1785100},{"timestamp":1510756200,"date":"2017-11-15","index":653,"close":16.47,"high":16.86,"low":16.3,"open":16.51,"volume":2063000},{"timestamp":1510842600,"date":"2017-11-16","index":654,"close":16.42,"high":16.88,"low":16.4,"open":16.58,"volume":6425300},{"timestamp":1510929000,"date":"2017-11-17","index":655,"close":16.47,"high":16.75,"low":16.41,"open":16.42,"volume":2198900},{"timestamp":1511188200,"date":"2017-11-20","index":656,"close":16.65,"high":16.93,"low":16.47,"open":16.93,"volume":2807000},{"timestamp":1511274600,"date":"2017-11-21","index":657,"close":16.93,"high":17.06,"low":16.57,"open":16.71,"volume":1621700}]},{"date":"2017-08-03","estimated":-0.03,"reported":0.1,"pre":[{"timestamp":1500557400,"date":"2017-07-20","index":570,"close":14.5,"high":14.75,"low":14.48,"open":14.71,"volume":805100},{"timestamp":1500643800,"date":"2017-07-21","index":571,"close":14.62,"high":14.63,"low":14.3,"open":14.62,"volume":1870900},{"timestamp":1500903000,"date":"2017-07-24","index":572,"close":14.49,"high":14.78,"low":14.44,"open":14.6,"volume":852100},{"timestamp":1500989400,"date":"2017-07-25","index":573,"close":14.65,"high":14.69,"low":14.29,"open":14.53,"volume":648200},{"timestamp":1501075800,"date":"2017-07-26","index":574,"close":14.92,"high":15.07,"low":14.65,"open":14.65,"volume":1121900},{"timestamp":1501162200,"date":"2017-07-27","index":575,"close":14.84,"high":15.05,"low":14.39,"open":14.99,"volume":999700},{"timestamp":1501248600,"date":"2017-07-28","index":576,"close":14.64,"high":15.01,"low":14.61,"open":14.72,"volume":867800},{"timestamp":1501507800,"date":"2017-07-31","index":577,"close":14.37,"high":14.76,"low":14.27,"open":14.65,"volume":957600},{"timestamp":1501594200,"date":"2017-08-01","index":578,"close":14.31,"high":14.47,"low":14.15,"open":14.39,"volume":1317900},{"timestamp":1501680600,"date":"2017-08-02","index":579,"close":14.02,"high":14.42,"low":13.94,"open":14.4,"volume":1202500},{"timestamp":1501767000,"date":"2017-08-03","index":580,"close":13.59,"high":14.29,"low":13.58,"open":14.05,"volume":2612900}],"post":[{"timestamp":1501853400,"date":"2017-08-04","index":581,"close":15.15,"high":16,"low":14.82,"open":15.49,"volume":5164100},{"timestamp":1502112600,"date":"2017-08-07","index":582,"close":15.46,"high":15.69,"low":15.2,"open":15.21,"volume":2726300},{"timestamp":1502199000,"date":"2017-08-08","index":583,"close":15.62,"high":15.91,"low":15.32,"open":15.4,"volume":3269900},{"timestamp":1502285400,"date":"2017-08-09","index":584,"close":15.85,"high":15.94,"low":15.13,"open":15.36,"volume":2734000},{"timestamp":1502371800,"date":"2017-08-10","index":585,"close":15.9,"high":15.96,"low":15.41,"open":15.77,"volume":3343000},{"timestamp":1502458200,"date":"2017-08-11","index":586,"close":16.22,"high":16.69,"low":15.9,"open":16,"volume":3050100},{"timestamp":1502717400,"date":"2017-08-14","index":587,"close":16.19,"high":16.39,"low":16.01,"open":16.31,"volume":1676900},{"timestamp":1502803800,"date":"2017-08-15","index":588,"close":15.64,"high":16.25,"low":15.53,"open":16.18,"volume":3736300},{"timestamp":1502890200,"date":"2017-08-16","index":589,"close":15.6,"high":15.87,"low":15.47,"open":15.66,"volume":2019700},{"timestamp":1502976600,"date":"2017-08-17","index":590,"close":15.58,"high":15.68,"low":15.31,"open":15.53,"volume":2019400},{"timestamp":1503063000,"date":"2017-08-18","index":591,"close":15.59,"high":15.72,"low":15.4,"open":15.44,"volume":1513800}]},{"date":"2017-05-02","estimated":0.01,"reported":null,"pre":[],"post":[]},{"date":"2017-02-28","estimated":0.02,"reported":-0.19,"pre":[{"timestamp":1486996200,"date":"2017-02-13","index":461,"close":12.76,"high":12.99,"low":12.75,"open":12.85,"volume":589300},{"timestamp":1487082600,"date":"2017-02-14","index":462,"close":12.86,"high":12.97,"low":12.51,"open":12.7,"volume":712000},{"timestamp":1487169000,"date":"2017-02-15","index":463,"close":13.33,"high":13.39,"low":12.81,"open":12.92,"volume":1523500},{"timestamp":1487255400,"date":"2017-02-16","index":464,"close":12.92,"high":13.42,"low":12.8,"open":13.38,"volume":1182600},{"timestamp":1487341800,"date":"2017-02-17","index":465,"close":12.9,"high":13.18,"low":12.85,"open":12.97,"volume":872600},{"timestamp":1487687400,"date":"2017-02-21","index":466,"close":13.01,"high":13.02,"low":12.75,"open":12.93,"volume":885600},{"timestamp":1487773800,"date":"2017-02-22","index":467,"close":12.9,"high":13.17,"low":12.85,"open":13,"volume":1006900},{"timestamp":1487860200,"date":"2017-02-23","index":468,"close":12.51,"high":12.93,"low":12.48,"open":12.9,"volume":1477400},{"timestamp":1487946600,"date":"2017-02-24","index":469,"close":12.72,"high":13.03,"low":12,"open":12.42,"volume":1403600},{"timestamp":1488205800,"date":"2017-02-27","index":470,"close":12.79,"high":12.96,"low":12.64,"open":12.72,"volume":1244700},{"timestamp":1488292200,"date":"2017-02-28","index":471,"close":12.12,"high":12.88,"low":12.05,"open":12.85,"volume":3156300}],"post":[{"timestamp":1488378600,"date":"2017-03-01","index":472,"close":10.69,"high":11.79,"low":10.06,"open":11.46,"volume":10163500},{"timestamp":1488465000,"date":"2017-03-02","index":473,"close":10.66,"high":10.92,"low":10.6,"open":10.63,"volume":2565500},{"timestamp":1488551400,"date":"2017-03-03","index":474,"close":10.19,"high":10.77,"low":10.18,"open":10.6,"volume":2982200},{"timestamp":1488810600,"date":"2017-03-06","index":475,"close":10.14,"high":10.45,"low":10,"open":10.12,"volume":2215200},{"timestamp":1488897000,"date":"2017-03-07","index":476,"close":9.81,"high":10.14,"low":9.79,"open":10.1,"volume":2344300},{"timestamp":1488983400,"date":"2017-03-08","index":477,"close":9.56,"high":9.8,"low":9.41,"open":9.63,"volume":3554100},{"timestamp":1489069800,"date":"2017-03-09","index":478,"close":9.64,"high":9.88,"low":9.54,"open":9.56,"volume":2182700},{"timestamp":1489156200,"date":"2017-03-10","index":479,"close":9.72,"high":9.81,"low":9.5,"open":9.69,"volume":2654400},{"timestamp":1489411800,"date":"2017-03-13","index":480,"close":10.05,"high":10.08,"low":9.72,"open":9.74,"volume":1940200},{"timestamp":1489498200,"date":"2017-03-14","index":481,"close":10.04,"high":10.06,"low":9.87,"open":9.99,"volume":1664100},{"timestamp":1489584600,"date":"2017-03-15","index":482,"close":10.23,"high":10.3,"low":9.97,"open":10.08,"volume":1732500}]},{"date":"2016-11-01","estimated":-0.02,"reported":-0.02,"pre":[{"timestamp":1476797400,"date":"2016-10-18","index":381,"close":14.39,"high":14.66,"low":14.32,"open":14.58,"volume":838300},{"timestamp":1476883800,"date":"2016-10-19","index":382,"close":14.48,"high":14.61,"low":14.38,"open":14.4,"volume":555800},{"timestamp":1476970200,"date":"2016-10-20","index":383,"close":14.31,"high":14.55,"low":14.21,"open":14.43,"volume":911300},{"timestamp":1477056600,"date":"2016-10-21","index":384,"close":14.23,"high":14.3,"low":14.06,"open":14.12,"volume":944300},{"timestamp":1477315800,"date":"2016-10-24","index":385,"close":14.1,"high":14.51,"low":13.97,"open":14.27,"volume":1210700},{"timestamp":1477402200,"date":"2016-10-25","index":386,"close":13.55,"high":14.22,"low":13.38,"open":14.1,"volume":1778500},{"timestamp":1477488600,"date":"2016-10-26","index":387,"close":13.13,"high":13.54,"low":13.12,"open":13.52,"volume":1342200},{"timestamp":1477575000,"date":"2016-10-27","index":388,"close":12.83,"high":13.53,"low":12.75,"open":13.24,"volume":1360700},{"timestamp":1477661400,"date":"2016-10-28","index":389,"close":12.43,"high":13.04,"low":12.4,"open":12.83,"volume":1658000},{"timestamp":1477920600,"date":"2016-10-31","index":390,"close":12.98,"high":13.22,"low":12.43,"open":12.5,"volume":2225400},{"timestamp":1478007000,"date":"2016-11-01","index":391,"close":12.95,"high":13.45,"low":12.83,"open":13.11,"volume":3081800}],"post":[{"timestamp":1478093400,"date":"2016-11-02","index":392,"close":11.27,"high":13.25,"low":11.23,"open":13.25,"volume":5722200},{"timestamp":1478179800,"date":"2016-11-03","index":393,"close":11.09,"high":11.47,"low":10.84,"open":11.21,"volume":2033600},{"timestamp":1478266200,"date":"2016-11-04","index":394,"close":11.45,"high":11.51,"low":11.02,"open":11.05,"volume":1491000},{"timestamp":1478529000,"date":"2016-11-07","index":395,"close":11.77,"high":11.94,"low":11.62,"open":11.82,"volume":1369200},{"timestamp":1478615400,"date":"2016-11-08","index":396,"close":11.52,"high":11.92,"low":11.39,"open":11.69,"volume":1597100},{"timestamp":1478701800,"date":"2016-11-09","index":397,"close":11.37,"high":11.5,"low":11.02,"open":11.5,"volume":1507300},{"timestamp":1478788200,"date":"2016-11-10","index":398,"close":11.48,"high":11.89,"low":11.16,"open":11.55,"volume":2163900},{"timestamp":1478874600,"date":"2016-11-11","index":399,"close":11.72,"high":11.84,"low":11.3,"open":11.38,"volume":1340300},{"timestamp":1479133800,"date":"2016-11-14","index":400,"close":11.67,"high":11.9,"low":11.57,"open":11.86,"volume":1190700},{"timestamp":1479220200,"date":"2016-11-15","index":401,"close":12.05,"high":12.09,"low":11.62,"open":11.65,"volume":1529400},{"timestamp":1479306600,"date":"2016-11-16","index":402,"close":12,"high":12.28,"low":11.84,"open":12.01,"volume":1301400}]},{"date":"2016-08-02","estimated":-0.01,"reported":-0.06,"pre":[{"timestamp":1468935000,"date":"2016-07-19","index":317,"close":9.83,"high":10.06,"low":9.82,"open":9.99,"volume":1301000},{"timestamp":1469021400,"date":"2016-07-20","index":318,"close":9.99,"high":10.09,"low":9.82,"open":9.88,"volume":844300},{"timestamp":1469107800,"date":"2016-07-21","index":319,"close":9.83,"high":10.21,"low":9.81,"open":10.02,"volume":798400},{"timestamp":1469194200,"date":"2016-07-22","index":320,"close":9.82,"high":9.91,"low":9.76,"open":9.8,"volume":575400},{"timestamp":1469453400,"date":"2016-07-25","index":321,"close":9.88,"high":10.04,"low":9.77,"open":9.81,"volume":759200},{"timestamp":1469539800,"date":"2016-07-26","index":322,"close":9.86,"high":10,"low":9.8,"open":9.85,"volume":758000},{"timestamp":1469626200,"date":"2016-07-27","index":323,"close":9.82,"high":10.07,"low":9.81,"open":9.92,"volume":713700},{"timestamp":1469712600,"date":"2016-07-28","index":324,"close":10.11,"high":10.31,"low":9.81,"open":9.88,"volume":1691700},{"timestamp":1469799000,"date":"2016-07-29","index":325,"close":10.06,"high":10.2,"low":9.91,"open":10.12,"volume":958600},{"timestamp":1470058200,"date":"2016-08-01","index":326,"close":11.86,"high":12,"low":10.21,"open":10.55,"volume":9391200},{"timestamp":1470144600,"date":"2016-08-02","index":327,"close":12.71,"high":12.95,"low":11.72,"open":12.16,"volume":7831200}],"post":[{"timestamp":1470231000,"date":"2016-08-03","index":328,"close":13.84,"high":14.57,"low":13.22,"open":13.6,"volume":9891000},{"timestamp":1470317400,"date":"2016-08-04","index":329,"close":14.07,"high":14.21,"low":13.54,"open":13.66,"volume":2414600},{"timestamp":1470403800,"date":"2016-08-05","index":330,"close":13.77,"high":13.89,"low":13.33,"open":13.84,"volume":3089600},{"timestamp":1470663000,"date":"2016-08-08","index":331,"close":13.69,"high":13.9,"low":13.45,"open":13.74,"volume":1685300},{"timestamp":1470749400,"date":"2016-08-09","index":332,"close":13.76,"high":14,"low":13.5,"open":13.6,"volume":1365400},{"timestamp":1470835800,"date":"2016-08-10","index":333,"close":13.78,"high":13.85,"low":13.47,"open":13.76,"volume":1148400},{"timestamp":1470922200,"date":"2016-08-11","index":334,"close":14.5,"high":14.56,"low":13.76,"open":13.76,"volume":2051600},{"timestamp":1471008600,"date":"2016-08-12","index":335,"close":14.45,"high":14.69,"low":14.31,"open":14.42,"volume":1130100},{"timestamp":1471267800,"date":"2016-08-15","index":336,"close":14.49,"high":14.66,"low":14.41,"open":14.54,"volume":1100900},{"timestamp":1471354200,"date":"2016-08-16","index":337,"close":14.26,"high":14.46,"low":14.15,"open":14.46,"volume":942700},{"timestamp":1471440600,"date":"2016-08-17","index":338,"close":13.98,"high":14.32,"low":13.86,"open":14.26,"volume":944100}]},{"date":"2016-05-03","estimated":-0.02,"reported":0.01,"pre":[{"timestamp":1461072600,"date":"2016-04-19","index":254,"close":8.83,"high":8.98,"low":8.76,"open":8.81,"volume":1314900},{"timestamp":1461159000,"date":"2016-04-20","index":255,"close":8.79,"high":8.9,"low":8.75,"open":8.76,"volume":712400},{"timestamp":1461245400,"date":"2016-04-21","index":256,"close":8.98,"high":9.11,"low":8.72,"open":8.77,"volume":1403600},{"timestamp":1461331800,"date":"2016-04-22","index":257,"close":9.02,"high":9.14,"low":8.94,"open":8.94,"volume":599800},{"timestamp":1461591000,"date":"2016-04-25","index":258,"close":9,"high":9.12,"low":8.95,"open":9.02,"volume":575100},{"timestamp":1461677400,"date":"2016-04-26","index":259,"close":9.06,"high":9.09,"low":8.61,"open":8.91,"volume":1276800},{"timestamp":1461763800,"date":"2016-04-27","index":260,"close":9.33,"high":9.38,"low":9.05,"open":9.1,"volume":961800},{"timestamp":1461850200,"date":"2016-04-28","index":261,"close":8.7,"high":9.44,"low":8.6,"open":9.31,"volume":1670800},{"timestamp":1461936600,"date":"2016-04-29","index":262,"close":8.78,"high":8.92,"low":8.59,"open":8.73,"volume":1053100},{"timestamp":1462195800,"date":"2016-05-02","index":263,"close":8.51,"high":8.93,"low":8.48,"open":8.76,"volume":1701900},{"timestamp":1462282200,"date":"2016-05-03","index":264,"close":8.4,"high":8.69,"low":8.31,"open":8.67,"volume":2775700}],"post":[{"timestamp":1462368600,"date":"2016-05-04","index":265,"close":8.82,"high":9.5,"low":8.51,"open":9.5,"volume":8603900},{"timestamp":1462455000,"date":"2016-05-05","index":266,"close":8.97,"high":9.24,"low":8.86,"open":9.11,"volume":2507800},{"timestamp":1462541400,"date":"2016-05-06","index":267,"close":8.27,"high":9,"low":8.06,"open":8.95,"volume":4610700},{"timestamp":1462800600,"date":"2016-05-09","index":268,"close":8.19,"high":8.32,"low":7.77,"open":8.21,"volume":1626200},{"timestamp":1462887000,"date":"2016-05-10","index":269,"close":8.41,"high":8.51,"low":7.93,"open":8.2,"volume":1917300},{"timestamp":1462973400,"date":"2016-05-11","index":270,"close":8.29,"high":8.39,"low":8.18,"open":8.35,"volume":1209800},{"timestamp":1463059800,"date":"2016-05-12","index":271,"close":8.28,"high":8.44,"low":8.07,"open":8.31,"volume":1237600},{"timestamp":1463146200,"date":"2016-05-13","index":272,"close":8.59,"high":8.71,"low":8.2,"open":8.26,"volume":1496200},{"timestamp":1463405400,"date":"2016-05-16","index":273,"close":8.61,"high":8.74,"low":8.39,"open":8.58,"volume":981100},{"timestamp":1463491800,"date":"2016-05-17","index":274,"close":8.48,"high":8.72,"low":8.4,"open":8.62,"volume":1020200},{"timestamp":1463578200,"date":"2016-05-18","index":275,"close":8.34,"high":8.58,"low":8.25,"open":8.45,"volume":1154400}]},{"date":"2016-02-23","estimated":-0.01,"reported":-0.04,"pre":[{"timestamp":1454941800,"date":"2016-02-08","index":205,"close":6.72,"high":6.99,"low":6.4,"open":6.93,"volume":1052500},{"timestamp":1455028200,"date":"2016-02-09","index":206,"close":6.36,"high":6.83,"low":6.18,"open":6.65,"volume":900900},{"timestamp":1455114600,"date":"2016-02-10","index":207,"close":6.72,"high":6.99,"low":6.36,"open":6.37,"volume":863400},{"timestamp":1455201000,"date":"2016-02-11","index":208,"close":6.73,"high":6.89,"low":6.44,"open":6.58,"volume":527900},{"timestamp":1455287400,"date":"2016-02-12","index":209,"close":6.9,"high":6.99,"low":6.48,"open":6.78,"volume":601300},{"timestamp":1455633000,"date":"2016-02-16","index":210,"close":7.49,"high":7.61,"low":6.75,"open":7,"volume":2044200},{"timestamp":1455719400,"date":"2016-02-17","index":211,"close":8.04,"high":8.43,"low":7.44,"open":7.53,"volume":4621800},{"timestamp":1455805800,"date":"2016-02-18","index":212,"close":7.8,"high":8.1,"low":7.5,"open":8.03,"volume":1177200},{"timestamp":1455892200,"date":"2016-02-19","index":213,"close":7.93,"high":8.02,"low":7.61,"open":7.71,"volume":1064100},{"timestamp":1456151400,"date":"2016-02-22","index":214,"close":7.95,"high":8.08,"low":7.71,"open":8.05,"volume":1018900},{"timestamp":1456237800,"date":"2016-02-23","index":215,"close":7.39,"high":8.06,"low":7.3,"open":8.04,"volume":3893200}],"post":[{"timestamp":1456324200,"date":"2016-02-24","index":216,"close":7.9,"high":8.53,"low":7.66,"open":8.5,"volume":8775600},{"timestamp":1456410600,"date":"2016-02-25","index":217,"close":7.9,"high":8.08,"low":7.21,"open":7.89,"volume":3543400},{"timestamp":1456497000,"date":"2016-02-26","index":218,"close":7.65,"high":8,"low":7.52,"open":7.97,"volume":2888000},{"timestamp":1456756200,"date":"2016-02-29","index":219,"close":7.94,"high":7.96,"low":7.31,"open":7.65,"volume":3462700},{"timestamp":1456842600,"date":"2016-03-01","index":220,"close":8.36,"high":8.52,"low":7.91,"open":8,"volume":3106900},{"timestamp":1456929000,"date":"2016-03-02","index":221,"close":8.92,"high":9.15,"low":8.3,"open":8.35,"volume":2596100},{"timestamp":1457015400,"date":"2016-03-03","index":222,"close":8.89,"high":9.04,"low":8.71,"open":8.96,"volume":1862800},{"timestamp":1457101800,"date":"2016-03-04","index":223,"close":8.82,"high":9.16,"low":8.64,"open":8.9,"volume":1652800},{"timestamp":1457361000,"date":"2016-03-07","index":224,"close":8.94,"high":9.03,"low":8.61,"open":8.62,"volume":1502800},{"timestamp":1457447400,"date":"2016-03-08","index":225,"close":8.68,"high":9.01,"low":8.64,"open":8.8,"volume":1198700},{"timestamp":1457533800,"date":"2016-03-09","index":226,"close":8.74,"high":8.9,"low":8.42,"open":8.75,"volume":1086600}]},{"date":"2015-11-03","estimated":-0.06,"reported":-0.03,"pre":[{"timestamp":1445347800,"date":"2015-10-20","index":130,"close":11.34,"high":12.26,"low":11.19,"open":11.19,"volume":2070000},{"timestamp":1445434200,"date":"2015-10-21","index":131,"close":10.68,"high":11.63,"low":10.62,"open":11.31,"volume":1023300},{"timestamp":1445520600,"date":"2015-10-22","index":132,"close":11.39,"high":11.58,"low":10.54,"open":10.69,"volume":660100},{"timestamp":1445607000,"date":"2015-10-23","index":133,"close":11.18,"high":11.67,"low":10.86,"open":11.54,"volume":588500},{"timestamp":1445866200,"date":"2015-10-26","index":134,"close":11.27,"high":11.48,"low":10.76,"open":11.07,"volume":704300},{"timestamp":1445952600,"date":"2015-10-27","index":135,"close":10.98,"high":11.49,"low":10.8,"open":11.42,"volume":1157200},{"timestamp":1446039000,"date":"2015-10-28","index":136,"close":11.09,"high":11.14,"low":10.65,"open":10.95,"volume":786300},{"timestamp":1446125400,"date":"2015-10-29","index":137,"close":10.91,"high":11.24,"low":10.8,"open":11.09,"volume":748100},{"timestamp":1446211800,"date":"2015-10-30","index":138,"close":10.9,"high":11.07,"low":10.75,"open":10.99,"volume":370900},{"timestamp":1446474600,"date":"2015-11-02","index":139,"close":10.69,"high":10.9,"low":10.31,"open":10.77,"volume":1359200},{"timestamp":1446561000,"date":"2015-11-03","index":140,"close":11.03,"high":11.25,"low":10.6,"open":10.74,"volume":2049800}],"post":[{"timestamp":1446647400,"date":"2015-11-04","index":141,"close":9.97,"high":10.73,"low":9.79,"open":10.53,"volume":2373300},{"timestamp":1446733800,"date":"2015-11-05","index":142,"close":9.96,"high":10.29,"low":9.89,"open":10.05,"volume":695500},{"timestamp":1446820200,"date":"2015-11-06","index":143,"close":9.21,"high":9.65,"low":8.95,"open":9.5,"volume":2185300},{"timestamp":1447079400,"date":"2015-11-09","index":144,"close":8.8,"high":9.34,"low":8.79,"open":8.91,"volume":982600},{"timestamp":1447165800,"date":"2015-11-10","index":145,"close":8.49,"high":8.73,"low":7.91,"open":8.71,"volume":4039700},{"timestamp":1447252200,"date":"2015-11-11","index":146,"close":8.96,"high":9,"low":8.31,"open":8.9,"volume":1558100},{"timestamp":1447338600,"date":"2015-11-12","index":147,"close":8.94,"high":9.17,"low":8.63,"open":8.72,"volume":1016800},{"timestamp":1447425000,"date":"2015-11-13","index":148,"close":8.69,"high":8.94,"low":8.61,"open":8.85,"volume":846000},{"timestamp":1447684200,"date":"2015-11-16","index":149,"close":8.78,"high":8.92,"low":8.5,"open":8.67,"volume":642000},{"timestamp":1447770600,"date":"2015-11-17","index":150,"close":8.81,"high":8.99,"low":8.66,"open":8.85,"volume":439900},{"timestamp":1447857000,"date":"2015-11-18","index":151,"close":8.72,"high":8.98,"low":8.52,"open":8.72,"volume":565600}]},{"date":"2015-08-04","estimated":-0.08,"reported":-0.07,"pre":[{"timestamp":1437485400,"date":"2015-07-21","index":66,"close":18.98,"high":20.38,"low":18.61,"open":19.55,"volume":1733600},{"timestamp":1437571800,"date":"2015-07-22","index":67,"close":18.45,"high":19.46,"low":18.02,"open":18.82,"volume":869300},{"timestamp":1437658200,"date":"2015-07-23","index":68,"close":18.44,"high":19.14,"low":17.77,"open":18.37,"volume":1156300},{"timestamp":1437744600,"date":"2015-07-24","index":69,"close":19.31,"high":19.89,"low":18.16,"open":18.31,"volume":1292100},{"timestamp":1438003800,"date":"2015-07-27","index":70,"close":18.3,"high":19.47,"low":18.16,"open":19.28,"volume":645500},{"timestamp":1438090200,"date":"2015-07-28","index":71,"close":18.65,"high":19.15,"low":18.31,"open":18.47,"volume":955000},{"timestamp":1438176600,"date":"2015-07-29","index":72,"close":18.98,"high":19.45,"low":18.25,"open":18.7,"volume":874700},{"timestamp":1438263000,"date":"2015-07-30","index":73,"close":21.2,"high":21.66,"low":18.9,"open":18.96,"volume":2323700},{"timestamp":1438349400,"date":"2015-07-31","index":74,"close":20.84,"high":21.9,"low":20.41,"open":21.3,"volume":1922600},{"timestamp":1438608600,"date":"2015-08-03","index":75,"close":20.5,"high":21.48,"low":19.85,"open":21,"volume":1829700},{"timestamp":1438695000,"date":"2015-08-04","index":76,"close":19.23,"high":20.59,"low":18.81,"open":20.36,"volume":3028600}],"post":[{"timestamp":1438781400,"date":"2015-08-05","index":77,"close":13.78,"high":16.28,"low":13.63,"open":15.62,"volume":4141900},{"timestamp":1438867800,"date":"2015-08-06","index":78,"close":13.59,"high":13.91,"low":13.06,"open":13.82,"volume":2053600},{"timestamp":1438954200,"date":"2015-08-07","index":79,"close":13.44,"high":13.77,"low":13.21,"open":13.54,"volume":1105000},{"timestamp":1439213400,"date":"2015-08-10","index":80,"close":14.29,"high":14.34,"low":13.3,"open":13.52,"volume":679500},{"timestamp":1439299800,"date":"2015-08-11","index":81,"close":16.01,"high":16.1,"low":13.86,"open":14.19,"volume":1200900},{"timestamp":1439386200,"date":"2015-08-12","index":82,"close":16.88,"high":18.57,"low":15.56,"open":16,"volume":2096400},{"timestamp":1439472600,"date":"2015-08-13","index":83,"close":16.99,"high":17.73,"low":16.45,"open":16.99,"volume":1288500},{"timestamp":1439559000,"date":"2015-08-14","index":84,"close":17.08,"high":17.65,"low":16.65,"open":17.07,"volume":1143200},{"timestamp":1439818200,"date":"2015-08-17","index":85,"close":17.35,"high":17.64,"low":16.5,"open":17.54,"volume":1132300},{"timestamp":1439904600,"date":"2015-08-18","index":86,"close":15.86,"high":17.47,"low":15.78,"open":17.16,"volume":793400},{"timestamp":1439991000,"date":"2015-08-19","index":87,"close":14.98,"high":16.03,"low":14.93,"open":15.68,"volume":844600}]},{"date":"2015-05-19","estimated":0.03,"reported":-0.12,"pre":[{"timestamp":1430832600,"date":"2015-05-05","index":13,"close":24.15,"high":24.32,"low":21.9,"open":23.22,"volume":1064700},{"timestamp":1430919000,"date":"2015-05-06","index":14,"close":23.4,"high":25.42,"low":23.03,"open":24.15,"volume":1290700},{"timestamp":1431005400,"date":"2015-05-07","index":15,"close":23.69,"high":24.42,"low":22.72,"open":23.4,"volume":616600},{"timestamp":1431091800,"date":"2015-05-08","index":16,"close":22.71,"high":24.1,"low":22.5,"open":23.93,"volume":784000},{"timestamp":1431351000,"date":"2015-05-11","index":17,"close":20.85,"high":21.49,"low":20.02,"open":20.71,"volume":2115100},{"timestamp":1431437400,"date":"2015-05-12","index":18,"close":20.57,"high":21.45,"low":20.36,"open":21.23,"volume":1140300},{"timestamp":1431523800,"date":"2015-05-13","index":19,"close":19.83,"high":20.78,"low":19.5,"open":20.5,"volume":1536000},{"timestamp":1431610200,"date":"2015-05-14","index":20,"close":20.6,"high":20.75,"low":19.61,"open":19.83,"volume":1043600},{"timestamp":1431696600,"date":"2015-05-15","index":21,"close":20.05,"high":20.82,"low":19.51,"open":20.56,"volume":1177100},{"timestamp":1431955800,"date":"2015-05-18","index":22,"close":20.56,"high":20.75,"low":19.15,"open":19.51,"volume":1211100},{"timestamp":1432042200,"date":"2015-05-19","index":23,"close":21,"high":21.31,"low":19.66,"open":20.56,"volume":2015100}],"post":[{"timestamp":1432128600,"date":"2015-05-20","index":24,"close":17.2,"high":17.32,"low":15.7,"open":16.9,"volume":11105200},{"timestamp":1432215000,"date":"2015-05-21","index":25,"close":17.51,"high":17.69,"low":16.91,"open":17.37,"volume":2318100},{"timestamp":1432301400,"date":"2015-05-22","index":26,"close":17.17,"high":18.15,"low":17,"open":17.82,"volume":2012100},{"timestamp":1432647000,"date":"2015-05-26","index":27,"close":17.09,"high":17.3,"low":16.18,"open":16.59,"volume":1797400},{"timestamp":1432733400,"date":"2015-05-27","index":28,"close":17.06,"high":17.63,"low":16.85,"open":17.02,"volume":878600},{"timestamp":1432819800,"date":"2015-05-28","index":29,"close":17.04,"high":17.1,"low":16.72,"open":16.95,"volume":489100},{"timestamp":1432906200,"date":"2015-05-29","index":30,"close":16.76,"high":17.1,"low":16.5,"open":17,"volume":940400},{"timestamp":1433165400,"date":"2015-06-01","index":31,"close":16.05,"high":16.77,"low":16,"open":16.76,"volume":858400},{"timestamp":1433251800,"date":"2015-06-02","index":32,"close":15.86,"high":16.1,"low":15.73,"open":15.98,"volume":763000},{"timestamp":1433338200,"date":"2015-06-03","index":33,"close":15.32,"high":15.88,"low":14.96,"open":15.7,"volume":1432900},{"timestamp":1433424600,"date":"2015-06-04","index":34,"close":15.07,"high":15.63,"low":15,"open":15.25,"volume":808000}]},{"date":"2015-03-04","estimated":null,"reported":null,"pre":[],"post":[]}] +[{"date":"2025-07-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-19","estimated":0.95,"reported":null,"pre":[],"post":[]},{"date":"2024-10-30","estimated":0.53,"reported":0.45,"pre":[{"timestamp":1729085400,"date":"2024-10-16","index":2392,"close":52.53,"high":53.24,"low":51.53,"open":51.53,"volume":3270900},{"timestamp":1729171800,"date":"2024-10-17","index":2393,"close":50.75,"high":52.44,"low":50.31,"open":52.37,"volume":3718000},{"timestamp":1729258200,"date":"2024-10-18","index":2394,"close":51.56,"high":51.58,"low":50.59,"open":50.92,"volume":2063400},{"timestamp":1729517400,"date":"2024-10-21","index":2395,"close":51.77,"high":53.2,"low":51.38,"open":51.59,"volume":2220600},{"timestamp":1729603800,"date":"2024-10-22","index":2396,"close":49.33,"high":51.55,"low":49.27,"open":51.28,"volume":3139300},{"timestamp":1729690200,"date":"2024-10-23","index":2397,"close":49.64,"high":50.46,"low":49.17,"open":49.63,"volume":2450900},{"timestamp":1729776600,"date":"2024-10-24","index":2398,"close":48.63,"high":50.46,"low":48.6,"open":49.58,"volume":3114100},{"timestamp":1729863000,"date":"2024-10-25","index":2399,"close":48.64,"high":49.38,"low":48.54,"open":49.17,"volume":2491800},{"timestamp":1730122200,"date":"2024-10-28","index":2400,"close":48.77,"high":50.06,"low":48.72,"open":49.31,"volume":2913500},{"timestamp":1730208600,"date":"2024-10-29","index":2401,"close":47.48,"high":48.75,"low":47.43,"open":48.72,"volume":4859100},{"timestamp":1730295000,"date":"2024-10-30","index":2402,"close":47.99,"high":48.7,"low":47.1,"open":47.25,"volume":5818500}],"post":[{"timestamp":1730404802,"date":"2024-10-31","index":2403,"close":51.44,"high":55.48,"low":50.85,"open":52.46,"volume":10312349},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-31","estimated":0.45,"reported":0.41,"pre":[{"timestamp":1721223000,"date":"2024-07-17","index":2328,"close":64.95,"high":65.93,"low":63.81,"open":64.68,"volume":3415300},{"timestamp":1721309400,"date":"2024-07-18","index":2329,"close":63.66,"high":66.81,"low":63.59,"open":64.76,"volume":2338900},{"timestamp":1721395800,"date":"2024-07-19","index":2330,"close":62.76,"high":63.08,"low":61.24,"open":62.97,"volume":3042700},{"timestamp":1721655000,"date":"2024-07-22","index":2331,"close":62.39,"high":62.68,"low":60.24,"open":62.1,"volume":3642100},{"timestamp":1721741400,"date":"2024-07-23","index":2332,"close":60.79,"high":62.28,"low":60.45,"open":61.81,"volume":3092300},{"timestamp":1721827800,"date":"2024-07-24","index":2333,"close":60.26,"high":61.8,"low":59.69,"open":60.85,"volume":2840600},{"timestamp":1721914200,"date":"2024-07-25","index":2334,"close":60.43,"high":62.24,"low":59.29,"open":60.06,"volume":2372300},{"timestamp":1722000600,"date":"2024-07-26","index":2335,"close":62.27,"high":62.45,"low":61.15,"open":61.49,"volume":3003300},{"timestamp":1722259800,"date":"2024-07-29","index":2336,"close":63.87,"high":64.41,"low":62.6,"open":63.15,"volume":2891700},{"timestamp":1722346200,"date":"2024-07-30","index":2337,"close":64.52,"high":64.76,"low":63.3,"open":63.36,"volume":2713800},{"timestamp":1722432600,"date":"2024-07-31","index":2338,"close":65.14,"high":66.18,"low":64.52,"open":64.99,"volume":4748800}],"post":[{"timestamp":1722519000,"date":"2024-08-01","index":2339,"close":60.16,"high":63.5,"low":58.46,"open":63.5,"volume":7829400},{"timestamp":1722605400,"date":"2024-08-02","index":2340,"close":59.35,"high":59.68,"low":58.01,"open":59.18,"volume":3774000},{"timestamp":1722864600,"date":"2024-08-05","index":2341,"close":55.45,"high":57.33,"low":54.61,"open":56.37,"volume":7237400},{"timestamp":1722951000,"date":"2024-08-06","index":2342,"close":53.98,"high":55.92,"low":53.47,"open":55.46,"volume":6391200},{"timestamp":1723037400,"date":"2024-08-07","index":2343,"close":53.36,"high":56.18,"low":53.28,"open":54.76,"volume":3630200},{"timestamp":1723123800,"date":"2024-08-08","index":2344,"close":54.23,"high":54.66,"low":53.4,"open":53.64,"volume":2428000},{"timestamp":1723210200,"date":"2024-08-09","index":2345,"close":54.97,"high":55.94,"low":53.74,"open":54.09,"volume":2815900},{"timestamp":1723469400,"date":"2024-08-12","index":2346,"close":53.19,"high":55.28,"low":52.97,"open":55.07,"volume":3282400},{"timestamp":1723555800,"date":"2024-08-13","index":2347,"close":54.06,"high":54.47,"low":52.54,"open":53.5,"volume":2820300},{"timestamp":1723642200,"date":"2024-08-14","index":2348,"close":51.5,"high":53.94,"low":51.45,"open":53.74,"volume":3469600},{"timestamp":1723728600,"date":"2024-08-15","index":2349,"close":53.73,"high":54.83,"low":52.69,"open":52.99,"volume":4182000}]},{"date":"2024-05-01","estimated":0.49,"reported":0.48,"pre":[{"timestamp":1713360600,"date":"2024-04-17","index":2266,"close":67.49,"high":69.35,"low":66.14,"open":68.5,"volume":2530900},{"timestamp":1713447000,"date":"2024-04-18","index":2267,"close":67.34,"high":67.46,"low":65.28,"open":65.35,"volume":3370600},{"timestamp":1713533400,"date":"2024-04-19","index":2268,"close":66.76,"high":68.19,"low":66.65,"open":68.19,"volume":2218600},{"timestamp":1713792600,"date":"2024-04-22","index":2269,"close":66.45,"high":67.13,"low":65.2,"open":66.59,"volume":2716900},{"timestamp":1713879000,"date":"2024-04-23","index":2270,"close":68.35,"high":69.04,"low":66.42,"open":66.6,"volume":2488200},{"timestamp":1713965400,"date":"2024-04-24","index":2271,"close":66.87,"high":68.49,"low":65.64,"open":67.66,"volume":2640900},{"timestamp":1714051800,"date":"2024-04-25","index":2272,"close":67.2,"high":67.52,"low":65.6,"open":65.9,"volume":2174800},{"timestamp":1714138200,"date":"2024-04-26","index":2273,"close":67.43,"high":68.29,"low":67.11,"open":67.35,"volume":2072500},{"timestamp":1714397400,"date":"2024-04-29","index":2274,"close":68.88,"high":69.29,"low":67.58,"open":67.65,"volume":3167500},{"timestamp":1714483800,"date":"2024-04-30","index":2275,"close":68.67,"high":69.5,"low":68.09,"open":68.09,"volume":2718600},{"timestamp":1714570200,"date":"2024-05-01","index":2276,"close":69.74,"high":71.72,"low":68.63,"open":68.63,"volume":6108200}],"post":[{"timestamp":1714656600,"date":"2024-05-02","index":2277,"close":59.24,"high":60.96,"low":56.6,"open":58.57,"volume":19858500},{"timestamp":1714743000,"date":"2024-05-03","index":2278,"close":59.97,"high":62.25,"low":59.51,"open":60.03,"volume":5617700},{"timestamp":1715002200,"date":"2024-05-06","index":2279,"close":62.46,"high":62.93,"low":59.26,"open":60.17,"volume":5261800},{"timestamp":1715088600,"date":"2024-05-07","index":2280,"close":62.77,"high":62.88,"low":61.91,"open":62.38,"volume":2025400},{"timestamp":1715175000,"date":"2024-05-08","index":2281,"close":62.57,"high":62.74,"low":60.57,"open":61.82,"volume":3591200},{"timestamp":1715261400,"date":"2024-05-09","index":2282,"close":63.45,"high":63.64,"low":62.39,"open":63,"volume":2598100},{"timestamp":1715347800,"date":"2024-05-10","index":2283,"close":61.92,"high":63.89,"low":61.76,"open":63.79,"volume":3124300},{"timestamp":1715607000,"date":"2024-05-13","index":2284,"close":62.51,"high":63.92,"low":61.84,"open":62.71,"volume":3722000},{"timestamp":1715693400,"date":"2024-05-14","index":2285,"close":63.57,"high":64.56,"low":63.09,"open":63.65,"volume":4110300},{"timestamp":1715779800,"date":"2024-05-15","index":2286,"close":64.57,"high":64.86,"low":63.12,"open":64.49,"volume":2672500},{"timestamp":1715866200,"date":"2024-05-16","index":2287,"close":64.09,"high":64.5,"low":63.02,"open":64.5,"volume":2453800}]},{"date":"2024-02-21","estimated":0.78,"reported":0.62,"pre":[{"timestamp":1707229800,"date":"2024-02-06","index":2217,"close":74.85,"high":75.17,"low":73.27,"open":74.61,"volume":2295100},{"timestamp":1707316200,"date":"2024-02-07","index":2218,"close":73.26,"high":74.78,"low":72.64,"open":74.6,"volume":2418900},{"timestamp":1707402600,"date":"2024-02-08","index":2219,"close":74.49,"high":74.68,"low":72.93,"open":73.1,"volume":2099800},{"timestamp":1707489000,"date":"2024-02-09","index":2220,"close":78.09,"high":78.78,"low":73.56,"open":73.72,"volume":4244000},{"timestamp":1707748200,"date":"2024-02-12","index":2221,"close":78.85,"high":80.3,"low":77.31,"open":78.21,"volume":3548100},{"timestamp":1707834600,"date":"2024-02-13","index":2222,"close":74.39,"high":75.9,"low":73.02,"open":74.56,"volume":4247400},{"timestamp":1707921000,"date":"2024-02-14","index":2223,"close":76.19,"high":76.35,"low":74.22,"open":75.38,"volume":2605200},{"timestamp":1708007400,"date":"2024-02-15","index":2224,"close":77.76,"high":78.07,"low":76.42,"open":77.48,"volume":2210300},{"timestamp":1708093800,"date":"2024-02-16","index":2225,"close":76.57,"high":77.58,"low":75.5,"open":76.62,"volume":2380600},{"timestamp":1708439400,"date":"2024-02-20","index":2226,"close":75.87,"high":76.77,"low":74.75,"open":75.27,"volume":5065800},{"timestamp":1708525800,"date":"2024-02-21","index":2227,"close":77.13,"high":78.65,"low":74.04,"open":74.5,"volume":6424600}],"post":[{"timestamp":1708612200,"date":"2024-02-22","index":2228,"close":70.62,"high":73.49,"low":69.89,"open":73.47,"volume":10556500},{"timestamp":1708698600,"date":"2024-02-23","index":2229,"close":73.98,"high":74.82,"low":69.46,"open":70.5,"volume":7996100},{"timestamp":1708957800,"date":"2024-02-26","index":2230,"close":71.96,"high":74.46,"low":71.91,"open":73.98,"volume":4260200},{"timestamp":1709044200,"date":"2024-02-27","index":2231,"close":72.08,"high":72.87,"low":71.1,"open":72.47,"volume":4150800},{"timestamp":1709130600,"date":"2024-02-28","index":2232,"close":71,"high":72.68,"low":70.69,"open":71.8,"volume":2063300},{"timestamp":1709217000,"date":"2024-02-29","index":2233,"close":71.69,"high":72.44,"low":70.38,"open":70.99,"volume":3012600},{"timestamp":1709303400,"date":"2024-03-01","index":2234,"close":69.81,"high":71.69,"low":69.69,"open":71.44,"volume":2881800},{"timestamp":1709562600,"date":"2024-03-04","index":2235,"close":67.71,"high":69.99,"low":67.67,"open":69.65,"volume":3566300},{"timestamp":1709649000,"date":"2024-03-05","index":2236,"close":68.55,"high":69.72,"low":66.87,"open":67.4,"volume":4374500},{"timestamp":1709735400,"date":"2024-03-06","index":2237,"close":68.61,"high":69.93,"low":68.28,"open":69.65,"volume":2759300},{"timestamp":1709821800,"date":"2024-03-07","index":2238,"close":68.4,"high":69.73,"low":68.22,"open":68.95,"volume":2632600}]},{"date":"2023-11-01","estimated":0.51,"reported":0.66,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":2142,"close":67.9,"high":69.68,"low":67.69,"open":69.13,"volume":3070600},{"timestamp":1697722200,"date":"2023-10-19","index":2143,"close":65.42,"high":68.12,"low":64.91,"open":67.71,"volume":3697600},{"timestamp":1697808600,"date":"2023-10-20","index":2144,"close":64.9,"high":66.5,"low":64.79,"open":65.01,"volume":3528700},{"timestamp":1698067800,"date":"2023-10-23","index":2145,"close":64.15,"high":65.44,"low":63.53,"open":64.3,"volume":2944800},{"timestamp":1698154200,"date":"2023-10-24","index":2146,"close":64.59,"high":66.08,"low":63.34,"open":64.33,"volume":2696600},{"timestamp":1698240600,"date":"2023-10-25","index":2147,"close":62.96,"high":63.07,"low":60.89,"open":62.5,"volume":3565100},{"timestamp":1698327000,"date":"2023-10-26","index":2148,"close":62.37,"high":63.18,"low":61.45,"open":62.45,"volume":3990900},{"timestamp":1698413400,"date":"2023-10-27","index":2149,"close":62.46,"high":63.74,"low":61.65,"open":62.45,"volume":3059100},{"timestamp":1698672600,"date":"2023-10-30","index":2150,"close":61.31,"high":63.19,"low":59.79,"open":63.07,"volume":4459100},{"timestamp":1698759000,"date":"2023-10-31","index":2151,"close":62.3,"high":63.31,"low":61.53,"open":61.95,"volume":2932700},{"timestamp":1698845400,"date":"2023-11-01","index":2152,"close":60.66,"high":61.9,"low":59.27,"open":61.61,"volume":7543200}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":2153,"close":61.63,"high":64.21,"low":58.2,"open":60,"volume":10421800},{"timestamp":1699018200,"date":"2023-11-03","index":2154,"close":65.25,"high":67.68,"low":63.4,"open":63.62,"volume":5476300},{"timestamp":1699281000,"date":"2023-11-06","index":2155,"close":63.08,"high":65.8,"low":62.29,"open":65.32,"volume":3299300},{"timestamp":1699367400,"date":"2023-11-07","index":2156,"close":64.84,"high":65.22,"low":63,"open":63.24,"volume":3480200},{"timestamp":1699453800,"date":"2023-11-08","index":2157,"close":63.99,"high":64.9,"low":62.82,"open":64.12,"volume":3035900},{"timestamp":1699540200,"date":"2023-11-09","index":2158,"close":62.02,"high":64.57,"low":61.56,"open":64.57,"volume":2753000},{"timestamp":1699626600,"date":"2023-11-10","index":2159,"close":63.24,"high":63.4,"low":60.67,"open":61.93,"volume":2562400},{"timestamp":1699885800,"date":"2023-11-13","index":2160,"close":63.21,"high":64.05,"low":62.75,"open":62.97,"volume":2304800},{"timestamp":1699972200,"date":"2023-11-14","index":2161,"close":68.38,"high":68.47,"low":65.78,"open":65.97,"volume":4582300},{"timestamp":1700058600,"date":"2023-11-15","index":2162,"close":71.74,"high":73.54,"low":69.14,"open":69.14,"volume":5662900},{"timestamp":1700145000,"date":"2023-11-16","index":2163,"close":70.15,"high":70.73,"low":68.7,"open":70.03,"volume":3658900}]},{"date":"2023-08-02","estimated":0.43,"reported":0.44,"pre":[{"timestamp":1689773400,"date":"2023-07-19","index":2078,"close":96.09,"high":97.02,"low":93.69,"open":93.82,"volume":3088500},{"timestamp":1689859800,"date":"2023-07-20","index":2079,"close":93.07,"high":95.05,"low":92.46,"open":94.73,"volume":2351500},{"timestamp":1689946200,"date":"2023-07-21","index":2080,"close":96.74,"high":101.96,"low":96.72,"open":96.92,"volume":5530000},{"timestamp":1690205400,"date":"2023-07-24","index":2081,"close":96.54,"high":97.67,"low":94.5,"open":96.61,"volume":2443900},{"timestamp":1690291800,"date":"2023-07-25","index":2082,"close":94.99,"high":97.6,"low":94.5,"open":97.16,"volume":2014500},{"timestamp":1690378200,"date":"2023-07-26","index":2083,"close":96.39,"high":97.56,"low":94.87,"open":94.88,"volume":1923400},{"timestamp":1690464600,"date":"2023-07-27","index":2084,"close":95.73,"high":98.65,"low":95.4,"open":97.5,"volume":2506900},{"timestamp":1690551000,"date":"2023-07-28","index":2085,"close":99.63,"high":100.69,"low":97.7,"open":98.03,"volume":2648400},{"timestamp":1690810200,"date":"2023-07-31","index":2086,"close":101.65,"high":102.81,"low":100.17,"open":100.2,"volume":2630400},{"timestamp":1690896600,"date":"2023-08-01","index":2087,"close":98.6,"high":101.8,"low":98.23,"open":100.56,"volume":1806900},{"timestamp":1690983000,"date":"2023-08-02","index":2088,"close":96.07,"high":97.44,"low":94.27,"open":96.5,"volume":4054900}],"post":[{"timestamp":1691069400,"date":"2023-08-03","index":2089,"close":82.92,"high":89.78,"low":82.48,"open":87.21,"volume":11457800},{"timestamp":1691155800,"date":"2023-08-04","index":2090,"close":81.59,"high":84.8,"low":81.17,"open":84.31,"volume":5116200},{"timestamp":1691415000,"date":"2023-08-07","index":2091,"close":84.43,"high":84.75,"low":80.75,"open":82,"volume":4072700},{"timestamp":1691501400,"date":"2023-08-08","index":2092,"close":82.5,"high":83.42,"low":80.38,"open":82.93,"volume":3313300},{"timestamp":1691587800,"date":"2023-08-09","index":2093,"close":79.87,"high":82.75,"low":79.63,"open":82.5,"volume":3103400},{"timestamp":1691674200,"date":"2023-08-10","index":2094,"close":78.21,"high":81.29,"low":77.91,"open":80.5,"volume":4038600},{"timestamp":1691760600,"date":"2023-08-11","index":2095,"close":76.64,"high":78.4,"low":76.02,"open":77.63,"volume":2954200},{"timestamp":1692019800,"date":"2023-08-14","index":2096,"close":79.3,"high":79.47,"low":76.02,"open":76.02,"volume":3522100},{"timestamp":1692106200,"date":"2023-08-15","index":2097,"close":75.86,"high":78.12,"low":75.68,"open":78.12,"volume":3615200},{"timestamp":1692192600,"date":"2023-08-16","index":2098,"close":73.95,"high":76.26,"low":73.87,"open":75.14,"volume":2827800},{"timestamp":1692279000,"date":"2023-08-17","index":2099,"close":74.97,"high":76.96,"low":74,"open":74,"volume":3836100}]},{"date":"2023-05-03","estimated":0.55,"reported":0.53,"pre":[{"timestamp":1681911000,"date":"2023-04-19","index":2016,"close":102.38,"high":103.5,"low":100.5,"open":100.62,"volume":2383800},{"timestamp":1681997400,"date":"2023-04-20","index":2017,"close":102.24,"high":104.93,"low":100.6,"open":100.76,"volume":2673900},{"timestamp":1682083800,"date":"2023-04-21","index":2018,"close":102.05,"high":103.17,"low":101.34,"open":102.45,"volume":2277200},{"timestamp":1682343000,"date":"2023-04-24","index":2019,"close":102.84,"high":103.25,"low":101.57,"open":102.63,"volume":2707900},{"timestamp":1682429400,"date":"2023-04-25","index":2020,"close":98.37,"high":102.32,"low":98.11,"open":101.73,"volume":2133000},{"timestamp":1682515800,"date":"2023-04-26","index":2021,"close":97.77,"high":100.64,"low":97.35,"open":99.35,"volume":2237600},{"timestamp":1682602200,"date":"2023-04-27","index":2022,"close":100.49,"high":101.38,"low":99.24,"open":100.21,"volume":3125200},{"timestamp":1682688600,"date":"2023-04-28","index":2023,"close":101.03,"high":101.2,"low":98.71,"open":100.69,"volume":2525500},{"timestamp":1682947800,"date":"2023-05-01","index":2024,"close":96.27,"high":100.91,"low":95.44,"open":100.36,"volume":3951400},{"timestamp":1683034200,"date":"2023-05-02","index":2025,"close":99.19,"high":99.64,"low":94.38,"open":94.56,"volume":3590500},{"timestamp":1683120600,"date":"2023-05-03","index":2026,"close":98.96,"high":102.31,"low":98.06,"open":99.19,"volume":6566600}],"post":[{"timestamp":1683207000,"date":"2023-05-04","index":2027,"close":92.55,"high":96.85,"low":90.74,"open":96.54,"volume":8317900},{"timestamp":1683293400,"date":"2023-05-05","index":2028,"close":90,"high":95.86,"low":89.14,"open":93.7,"volume":6990400},{"timestamp":1683552600,"date":"2023-05-08","index":2029,"close":92.78,"high":95.49,"low":90.06,"open":90.13,"volume":4802400},{"timestamp":1683639000,"date":"2023-05-09","index":2030,"close":92.71,"high":93.42,"low":91.62,"open":91.84,"volume":2518800},{"timestamp":1683725400,"date":"2023-05-10","index":2031,"close":94.84,"high":95.68,"low":92.65,"open":94.08,"volume":2616600},{"timestamp":1683811800,"date":"2023-05-11","index":2032,"close":96.36,"high":96.56,"low":94.03,"open":95.13,"volume":2263500},{"timestamp":1683898200,"date":"2023-05-12","index":2033,"close":94.68,"high":97.89,"low":94.11,"open":96.61,"volume":3787800},{"timestamp":1684157400,"date":"2023-05-15","index":2034,"close":97.85,"high":98.11,"low":93.5,"open":94.17,"volume":4106300},{"timestamp":1684243800,"date":"2023-05-16","index":2035,"close":92.65,"high":95.17,"low":91.34,"open":95.01,"volume":3884000},{"timestamp":1684330200,"date":"2023-05-17","index":2036,"close":94.99,"high":96.49,"low":91.09,"open":92.63,"volume":3457600},{"timestamp":1684416600,"date":"2023-05-18","index":2037,"close":92.39,"high":94.69,"low":90.85,"open":94.64,"volume":4320800}]},{"date":"2023-02-22","estimated":0.8,"reported":0.77,"pre":[{"timestamp":1675780200,"date":"2023-02-07","index":1967,"close":145.03,"high":145.68,"low":139.7,"open":144,"volume":1706800},{"timestamp":1675866600,"date":"2023-02-08","index":1968,"close":144.02,"high":145.74,"low":142.21,"open":144.28,"volume":1473200},{"timestamp":1675953000,"date":"2023-02-09","index":1969,"close":137.56,"high":145.51,"low":137.02,"open":145.2,"volume":2489900},{"timestamp":1676039400,"date":"2023-02-10","index":1970,"close":132.13,"high":136.34,"low":131.21,"open":136.15,"volume":2868000},{"timestamp":1676298600,"date":"2023-02-13","index":1971,"close":134.75,"high":136.25,"low":128.57,"open":131.99,"volume":2517100},{"timestamp":1676385000,"date":"2023-02-14","index":1972,"close":133.75,"high":137.42,"low":130.99,"open":134.11,"volume":2331800},{"timestamp":1676471400,"date":"2023-02-15","index":1973,"close":142.26,"high":143.15,"low":132.79,"open":133,"volume":3056300},{"timestamp":1676557800,"date":"2023-02-16","index":1974,"close":130.31,"high":140.16,"low":129.92,"open":138.34,"volume":5292800},{"timestamp":1676644200,"date":"2023-02-17","index":1975,"close":129.68,"high":131.46,"low":127.16,"open":130.4,"volume":4314100},{"timestamp":1676989800,"date":"2023-02-21","index":1976,"close":124.85,"high":131.33,"low":124.36,"open":126.76,"volume":3415600},{"timestamp":1677076200,"date":"2023-02-22","index":1977,"close":128.45,"high":129.25,"low":124.43,"open":125.43,"volume":5040900}],"post":[{"timestamp":1677162600,"date":"2023-02-23","index":1978,"close":131.58,"high":133.49,"low":120.21,"open":131.83,"volume":8601100},{"timestamp":1677249000,"date":"2023-02-24","index":1979,"close":124.11,"high":129.05,"low":123.58,"open":127.89,"volume":3577200},{"timestamp":1677508200,"date":"2023-02-27","index":1980,"close":120.6,"high":124.4,"low":119.74,"open":123.84,"volume":3736700},{"timestamp":1677594600,"date":"2023-02-28","index":1981,"close":121.41,"high":123.28,"low":120.08,"open":121.4,"volume":1886600},{"timestamp":1677681000,"date":"2023-03-01","index":1982,"close":118.28,"high":121.07,"low":116.27,"open":120.53,"volume":3440400},{"timestamp":1677767400,"date":"2023-03-02","index":1983,"close":118.46,"high":119.72,"low":116.51,"open":117.05,"volume":2951400},{"timestamp":1677853800,"date":"2023-03-03","index":1984,"close":121.42,"high":122.4,"low":119,"open":119.38,"volume":2997800},{"timestamp":1678113000,"date":"2023-03-06","index":1985,"close":118.78,"high":122.41,"low":118.58,"open":122.05,"volume":2843600},{"timestamp":1678199400,"date":"2023-03-07","index":1986,"close":115.89,"high":122.51,"low":114.82,"open":119.09,"volume":3927500},{"timestamp":1678285800,"date":"2023-03-08","index":1987,"close":113.18,"high":113.32,"low":107.96,"open":112.67,"volume":7098100},{"timestamp":1678372200,"date":"2023-03-09","index":1988,"close":107.74,"high":110.41,"low":105.14,"open":107.4,"volume":6967500}]},{"date":"2022-11-02","estimated":0.37,"reported":-7.62,"pre":[{"timestamp":1666186200,"date":"2022-10-19","index":1892,"close":94.33,"high":99.29,"low":93.61,"open":99.22,"volume":3191000},{"timestamp":1666272600,"date":"2022-10-20","index":1893,"close":97.44,"high":99.75,"low":93.79,"open":93.89,"volume":2965700},{"timestamp":1666359000,"date":"2022-10-21","index":1894,"close":100.91,"high":101.17,"low":94.4,"open":96.58,"volume":2844700},{"timestamp":1666618200,"date":"2022-10-24","index":1895,"close":102.07,"high":102.46,"low":96.78,"open":100.33,"volume":2026800},{"timestamp":1666704600,"date":"2022-10-25","index":1896,"close":103.24,"high":104.47,"low":100.31,"open":102.09,"volume":3227900},{"timestamp":1666791000,"date":"2022-10-26","index":1897,"close":101.4,"high":106.2,"low":100.02,"open":101.38,"volume":2709600},{"timestamp":1666877400,"date":"2022-10-27","index":1898,"close":100.91,"high":103.75,"low":100,"open":102.75,"volume":3098900},{"timestamp":1666963800,"date":"2022-10-28","index":1899,"close":97.91,"high":100,"low":94.35,"open":95.97,"volume":4403100},{"timestamp":1667223000,"date":"2022-10-31","index":1900,"close":93.91,"high":100,"low":93.17,"open":98,"volume":3152400},{"timestamp":1667309400,"date":"2022-11-01","index":1901,"close":91.43,"high":97.35,"low":90.95,"open":96.1,"volume":3039800},{"timestamp":1667395800,"date":"2022-11-02","index":1902,"close":87.54,"high":92.47,"low":87.24,"open":91.98,"volume":5296800}],"post":[{"timestamp":1667482200,"date":"2022-11-03","index":1903,"close":100.03,"high":101.82,"low":90.43,"open":91.33,"volume":12890900},{"timestamp":1667568600,"date":"2022-11-04","index":1904,"close":98.35,"high":103.06,"low":93.87,"open":101.58,"volume":6298600},{"timestamp":1667831400,"date":"2022-11-07","index":1905,"close":99.19,"high":100.92,"low":96.01,"open":100.19,"volume":3364400},{"timestamp":1667917800,"date":"2022-11-08","index":1906,"close":101.78,"high":103.28,"low":97.87,"open":100.27,"volume":3126000},{"timestamp":1668004200,"date":"2022-11-09","index":1907,"close":94.96,"high":100.98,"low":94.88,"open":100.26,"volume":2384600},{"timestamp":1668090600,"date":"2022-11-10","index":1908,"close":110.21,"high":110.36,"low":101,"open":101,"volume":4270200},{"timestamp":1668177000,"date":"2022-11-11","index":1909,"close":115.64,"high":116.6,"low":109.04,"open":109.39,"volume":3720300},{"timestamp":1668436200,"date":"2022-11-14","index":1910,"close":119.74,"high":123.68,"low":113.99,"open":114.31,"volume":5624200},{"timestamp":1668522600,"date":"2022-11-15","index":1911,"close":125.31,"high":127.28,"low":121.25,"open":124.76,"volume":4536900},{"timestamp":1668609000,"date":"2022-11-16","index":1912,"close":119.72,"high":122.22,"low":118.27,"open":120.09,"volume":4082500},{"timestamp":1668695400,"date":"2022-11-17","index":1913,"close":114.37,"high":117.35,"low":112.07,"open":116.91,"volume":3097500}]},{"date":"2022-07-27","estimated":0.31,"reported":0.51,"pre":[{"timestamp":1657719000,"date":"2022-07-13","index":1823,"close":83.21,"high":85.78,"low":81.58,"open":83.22,"volume":4756200},{"timestamp":1657805400,"date":"2022-07-14","index":1824,"close":79.73,"high":83.59,"low":78.24,"open":83.29,"volume":4338400},{"timestamp":1657891800,"date":"2022-07-15","index":1825,"close":82.5,"high":83.21,"low":78.33,"open":80.19,"volume":4152500},{"timestamp":1658151000,"date":"2022-07-18","index":1826,"close":84.72,"high":88.11,"low":83.79,"open":84.25,"volume":4293600},{"timestamp":1658237400,"date":"2022-07-19","index":1827,"close":87.44,"high":88.14,"low":83.93,"open":86.17,"volume":2414800},{"timestamp":1658323800,"date":"2022-07-20","index":1828,"close":92.66,"high":93.06,"low":86.92,"open":87.88,"volume":4274800},{"timestamp":1658410200,"date":"2022-07-21","index":1829,"close":96.87,"high":97.03,"low":91.23,"open":92.59,"volume":4720400},{"timestamp":1658496600,"date":"2022-07-22","index":1830,"close":97.11,"high":102.12,"low":95.94,"open":96.24,"volume":6950000},{"timestamp":1658755800,"date":"2022-07-25","index":1831,"close":96.47,"high":97.92,"low":93.62,"open":96.21,"volume":4609000},{"timestamp":1658842200,"date":"2022-07-26","index":1832,"close":93.3,"high":94.27,"low":90.17,"open":91.05,"volume":4816300},{"timestamp":1658928600,"date":"2022-07-27","index":1833,"close":95.5,"high":98.12,"low":93.51,"open":96.67,"volume":7676000}],"post":[{"timestamp":1659015000,"date":"2022-07-28","index":1834,"close":104.92,"high":106.66,"low":100.3,"open":100.67,"volume":9963000},{"timestamp":1659101400,"date":"2022-07-29","index":1835,"close":103.72,"high":107.39,"low":102.04,"open":104.11,"volume":4485500},{"timestamp":1659360600,"date":"2022-08-01","index":1836,"close":103.61,"high":106.88,"low":101.12,"open":101.85,"volume":3297000},{"timestamp":1659447000,"date":"2022-08-02","index":1837,"close":104.44,"high":105.15,"low":101.34,"open":101.78,"volume":2837000},{"timestamp":1659533400,"date":"2022-08-03","index":1838,"close":108.5,"high":109.73,"low":104.56,"open":106.25,"volume":3402600},{"timestamp":1659619800,"date":"2022-08-04","index":1839,"close":109.33,"high":110.69,"low":107.36,"open":109.16,"volume":2606700},{"timestamp":1659706200,"date":"2022-08-05","index":1840,"close":109.38,"high":111.98,"low":104.82,"open":105.73,"volume":2511700},{"timestamp":1659965400,"date":"2022-08-08","index":1841,"close":111.98,"high":117.06,"low":109.33,"open":109.33,"volume":3228200},{"timestamp":1660051800,"date":"2022-08-09","index":1842,"close":108.87,"high":111.1,"low":107.51,"open":109.5,"volume":3221200},{"timestamp":1660138200,"date":"2022-08-10","index":1843,"close":116.9,"high":116.94,"low":112.96,"open":114,"volume":3927200},{"timestamp":1660224600,"date":"2022-08-11","index":1844,"close":114.68,"high":120.69,"low":113.49,"open":119.57,"volume":4170900}]},{"date":"2022-05-04","estimated":0.6,"reported":0.6,"pre":[{"timestamp":1650461400,"date":"2022-04-20","index":1766,"close":107.41,"high":114.29,"low":104.71,"open":114.29,"volume":4829100},{"timestamp":1650547800,"date":"2022-04-21","index":1767,"close":101.79,"high":109.99,"low":100.32,"open":109.99,"volume":4071800},{"timestamp":1650634200,"date":"2022-04-22","index":1768,"close":98.41,"high":103.52,"low":97.46,"open":102.43,"volume":3623000},{"timestamp":1650893400,"date":"2022-04-25","index":1769,"close":102.06,"high":103.2,"low":96.59,"open":96.85,"volume":3976400},{"timestamp":1650979800,"date":"2022-04-26","index":1770,"close":100.11,"high":102.65,"low":97.1,"open":101.04,"volume":4297500},{"timestamp":1651066200,"date":"2022-04-27","index":1771,"close":97.55,"high":102.25,"low":95.77,"open":98.99,"volume":4283800},{"timestamp":1651152600,"date":"2022-04-28","index":1772,"close":101.88,"high":103.37,"low":94.39,"open":100.63,"volume":5491400},{"timestamp":1651239000,"date":"2022-04-29","index":1773,"close":93.19,"high":102.26,"low":92.86,"open":97,"volume":7090300},{"timestamp":1651498200,"date":"2022-05-02","index":1774,"close":97.07,"high":97.22,"low":90.63,"open":92.32,"volume":5640000},{"timestamp":1651584600,"date":"2022-05-03","index":1775,"close":100.53,"high":103.47,"low":95.09,"open":96.74,"volume":5615400},{"timestamp":1651671000,"date":"2022-05-04","index":1776,"close":109.33,"high":110.95,"low":96.1,"open":100,"volume":8693700}],"post":[{"timestamp":1651757400,"date":"2022-05-05","index":1777,"close":90.93,"high":95.3,"low":88.88,"open":94.26,"volume":15386200},{"timestamp":1651843800,"date":"2022-05-06","index":1778,"close":86.38,"high":90.88,"low":81.11,"open":89.67,"volume":9282100},{"timestamp":1652103000,"date":"2022-05-09","index":1779,"close":86.4,"high":88.96,"low":82.41,"open":85.08,"volume":8281500},{"timestamp":1652189400,"date":"2022-05-10","index":1780,"close":84.06,"high":92.67,"low":81.57,"open":89.31,"volume":6098500},{"timestamp":1652275800,"date":"2022-05-11","index":1781,"close":77.81,"high":86.49,"low":77.04,"open":83.73,"volume":8269400},{"timestamp":1652362200,"date":"2022-05-12","index":1782,"close":87.86,"high":89.88,"low":75.61,"open":77.36,"volume":10579200},{"timestamp":1652448600,"date":"2022-05-13","index":1783,"close":92.08,"high":94.58,"low":88.54,"open":90,"volume":5783200},{"timestamp":1652707800,"date":"2022-05-16","index":1784,"close":86.62,"high":92.4,"low":86.25,"open":91,"volume":4384500},{"timestamp":1652794200,"date":"2022-05-17","index":1785,"close":88.06,"high":91.12,"low":84.18,"open":89.19,"volume":4480000},{"timestamp":1652880600,"date":"2022-05-18","index":1786,"close":78.84,"high":85.05,"low":77.1,"open":85.05,"volume":6025900},{"timestamp":1652967000,"date":"2022-05-19","index":1787,"close":79.24,"high":82.36,"low":76,"open":78.39,"volume":7341900}]},{"date":"2022-02-24","estimated":0.79,"reported":1.11,"pre":[{"timestamp":1644417000,"date":"2022-02-09","index":1718,"close":146.61,"high":146.93,"low":142.35,"open":144.31,"volume":2373000},{"timestamp":1644503400,"date":"2022-02-10","index":1719,"close":143.03,"high":148.84,"low":140.77,"open":142.27,"volume":2052800},{"timestamp":1644589800,"date":"2022-02-11","index":1720,"close":141.77,"high":145.65,"low":140.21,"open":144.19,"volume":2131400},{"timestamp":1644849000,"date":"2022-02-14","index":1721,"close":142.65,"high":145.82,"low":140.2,"open":141.71,"volume":1988400},{"timestamp":1644935400,"date":"2022-02-15","index":1722,"close":148.24,"high":148.26,"low":142.66,"open":146,"volume":2023100},{"timestamp":1645021800,"date":"2022-02-16","index":1723,"close":140.41,"high":145.47,"low":138.16,"open":145.32,"volume":3141600},{"timestamp":1645108200,"date":"2022-02-17","index":1724,"close":132.17,"high":139.16,"low":131.54,"open":138.27,"volume":2542000},{"timestamp":1645194600,"date":"2022-02-18","index":1725,"close":127.3,"high":132.69,"low":125.84,"open":131.5,"volume":3117000},{"timestamp":1645540200,"date":"2022-02-22","index":1726,"close":121.34,"high":129.77,"low":120.71,"open":128.18,"volume":4083200},{"timestamp":1645626600,"date":"2022-02-23","index":1727,"close":116.51,"high":125.75,"low":115.89,"open":123.3,"volume":5354800},{"timestamp":1645713000,"date":"2022-02-24","index":1728,"close":128.16,"high":129.8,"low":109.38,"open":111.5,"volume":9304300}],"post":[{"timestamp":1645799400,"date":"2022-02-25","index":1729,"close":148.94,"high":152.23,"low":131.25,"open":146.89,"volume":19472400},{"timestamp":1646058600,"date":"2022-02-28","index":1730,"close":154.89,"high":157.43,"low":147,"open":148.71,"volume":6287300},{"timestamp":1646145000,"date":"2022-03-01","index":1731,"close":157.53,"high":162.94,"low":155,"open":156.12,"volume":5566600},{"timestamp":1646231400,"date":"2022-03-02","index":1732,"close":162.03,"high":163,"low":152.83,"open":157.99,"volume":3674700},{"timestamp":1646317800,"date":"2022-03-03","index":1733,"close":159.78,"high":163.84,"low":155.97,"open":160.91,"volume":3749000},{"timestamp":1646404200,"date":"2022-03-04","index":1734,"close":151.57,"high":161,"low":149.72,"open":158.6,"volume":3342900},{"timestamp":1646663400,"date":"2022-03-07","index":1735,"close":137.49,"high":154.4,"low":136.97,"open":152.99,"volume":4217700},{"timestamp":1646749800,"date":"2022-03-08","index":1736,"close":138.43,"high":144.75,"low":132.91,"open":137.47,"volume":3539500},{"timestamp":1646836200,"date":"2022-03-09","index":1737,"close":144.72,"high":145.37,"low":139.05,"open":141.78,"volume":3230500},{"timestamp":1646922600,"date":"2022-03-10","index":1738,"close":136.98,"high":144.53,"low":133.28,"open":143.4,"volume":2599900},{"timestamp":1647009000,"date":"2022-03-11","index":1739,"close":121.23,"high":137.13,"low":121.15,"open":136.62,"volume":5990300}]},{"date":"2021-11-03","estimated":0.54,"reported":0.62,"pre":[{"timestamp":1634736600,"date":"2021-10-20","index":1641,"close":233.12,"high":233.27,"low":224.84,"open":228,"volume":1997100},{"timestamp":1634823000,"date":"2021-10-21","index":1642,"close":235.98,"high":238.73,"low":231.12,"open":232.61,"volume":1735200},{"timestamp":1634909400,"date":"2021-10-22","index":1643,"close":241.27,"high":242.45,"low":232.66,"open":232.66,"volume":1855000},{"timestamp":1635168600,"date":"2021-10-25","index":1644,"close":252.57,"high":253.05,"low":243.5,"open":243.5,"volume":3496300},{"timestamp":1635255000,"date":"2021-10-26","index":1645,"close":247.52,"high":255.76,"low":244.85,"open":252.58,"volume":2161800},{"timestamp":1635341400,"date":"2021-10-27","index":1646,"close":243.89,"high":250.02,"low":242.52,"open":247.52,"volume":1592400},{"timestamp":1635427800,"date":"2021-10-28","index":1647,"close":242.75,"high":246.15,"low":234.42,"open":238.78,"volume":3192900},{"timestamp":1635514200,"date":"2021-10-29","index":1648,"close":250.69,"high":252.76,"low":238.14,"open":239.47,"volume":1817900},{"timestamp":1635773400,"date":"2021-11-01","index":1649,"close":243.62,"high":251.99,"low":240.82,"open":250.94,"volume":2291700},{"timestamp":1635859800,"date":"2021-11-02","index":1650,"close":240.63,"high":244.48,"low":236.31,"open":243.66,"volume":2359900},{"timestamp":1635946200,"date":"2021-11-03","index":1651,"close":239.62,"high":245.4,"low":235.19,"open":243.08,"volume":3812600}],"post":[{"timestamp":1636032600,"date":"2021-11-04","index":1652,"close":271.27,"high":283.4,"low":236.07,"open":236.07,"volume":7772900},{"timestamp":1636119000,"date":"2021-11-05","index":1653,"close":260.12,"high":270.94,"low":256.58,"open":261.98,"volume":2710100},{"timestamp":1636381800,"date":"2021-11-08","index":1654,"close":260.86,"high":269.27,"low":260.69,"open":264.38,"volume":2259200},{"timestamp":1636468200,"date":"2021-11-09","index":1655,"close":258.67,"high":265.47,"low":253.03,"open":263.32,"volume":1868900},{"timestamp":1636554600,"date":"2021-11-10","index":1656,"close":248.58,"high":257.5,"low":243.38,"open":257,"volume":1782900},{"timestamp":1636641000,"date":"2021-11-11","index":1657,"close":253.34,"high":255.75,"low":250.92,"open":252,"volume":973100},{"timestamp":1636727400,"date":"2021-11-12","index":1658,"close":272.15,"high":273,"low":254.25,"open":256.06,"volume":2741800},{"timestamp":1636986600,"date":"2021-11-15","index":1659,"close":272.72,"high":279.49,"low":270.63,"open":272.39,"volume":2182500},{"timestamp":1637073000,"date":"2021-11-16","index":1660,"close":286.75,"high":290.78,"low":270.05,"open":272.76,"volume":2701800},{"timestamp":1637159400,"date":"2021-11-17","index":1661,"close":282.32,"high":294.36,"low":280.2,"open":287.6,"volume":1494900},{"timestamp":1637245800,"date":"2021-11-18","index":1662,"close":290.27,"high":291.45,"low":281.35,"open":285.24,"volume":1865800}]},{"date":"2021-08-04","estimated":0.63,"reported":0.68,"pre":[{"timestamp":1626874200,"date":"2021-07-21","index":1577,"close":195.8,"high":195.92,"low":191.04,"open":194.07,"volume":1467900},{"timestamp":1626960600,"date":"2021-07-22","index":1578,"close":201.85,"high":202.98,"low":196.93,"open":196.93,"volume":2625900},{"timestamp":1627047000,"date":"2021-07-23","index":1579,"close":208.86,"high":211.82,"low":199.69,"open":202.23,"volume":2789200},{"timestamp":1627306200,"date":"2021-07-26","index":1580,"close":206.05,"high":209.25,"low":205.5,"open":207.47,"volume":1588600},{"timestamp":1627392600,"date":"2021-07-27","index":1581,"close":199.48,"high":206.36,"low":191.82,"open":205.68,"volume":2793400},{"timestamp":1627479000,"date":"2021-07-28","index":1582,"close":202.94,"high":204.77,"low":199.27,"open":200.47,"volume":1688400},{"timestamp":1627565400,"date":"2021-07-29","index":1583,"close":198.98,"high":204.11,"low":197.89,"open":202.34,"volume":1429300},{"timestamp":1627651800,"date":"2021-07-30","index":1584,"close":183.51,"high":192.55,"low":182.39,"open":190.62,"volume":4757100},{"timestamp":1627911000,"date":"2021-08-02","index":1585,"close":188.89,"high":192.52,"low":182.61,"open":186.13,"volume":2651500},{"timestamp":1627997400,"date":"2021-08-03","index":1586,"close":190.46,"high":193.77,"low":187.27,"open":189.37,"volume":2600900},{"timestamp":1628083800,"date":"2021-08-04","index":1587,"close":202.1,"high":205.89,"low":191.68,"open":192.54,"volume":6194500}],"post":[{"timestamp":1628170200,"date":"2021-08-05","index":1588,"close":182.41,"high":193.35,"low":174.9,"open":175,"volume":10977700},{"timestamp":1628256600,"date":"2021-08-06","index":1589,"close":178.36,"high":183.32,"low":177.63,"open":183.01,"volume":4167100},{"timestamp":1628515800,"date":"2021-08-09","index":1590,"close":183.1,"high":186.75,"low":177.8,"open":178,"volume":3241900},{"timestamp":1628602200,"date":"2021-08-10","index":1591,"close":188.46,"high":190.37,"low":183.22,"open":183.22,"volume":2804800},{"timestamp":1628688600,"date":"2021-08-11","index":1592,"close":193.96,"high":194.25,"low":186.63,"open":187.65,"volume":2828400},{"timestamp":1628775000,"date":"2021-08-12","index":1593,"close":193.24,"high":196.46,"low":189.48,"open":193.24,"volume":1498800},{"timestamp":1628861400,"date":"2021-08-13","index":1594,"close":192.08,"high":193,"low":189.52,"open":192.53,"volume":1384000},{"timestamp":1629120600,"date":"2021-08-16","index":1595,"close":190.42,"high":192.34,"low":186.76,"open":191.37,"volume":2150200},{"timestamp":1629207000,"date":"2021-08-17","index":1596,"close":194.3,"high":194.81,"low":187.59,"open":188.27,"volume":2369200},{"timestamp":1629293400,"date":"2021-08-18","index":1597,"close":190.8,"high":197.42,"low":190.27,"open":193.83,"volume":2115200},{"timestamp":1629379800,"date":"2021-08-19","index":1598,"close":192.28,"high":196.99,"low":188.02,"open":189.7,"volume":2567000}]},{"date":"2021-05-05","estimated":0.88,"reported":1,"pre":[{"timestamp":1619011800,"date":"2021-04-21","index":1514,"close":209.76,"high":210.82,"low":202.33,"open":204.34,"volume":1687000},{"timestamp":1619098200,"date":"2021-04-22","index":1515,"close":210.28,"high":215.46,"low":207.5,"open":209.83,"volume":1701400},{"timestamp":1619184600,"date":"2021-04-23","index":1516,"close":214.59,"high":216.75,"low":211,"open":212.6,"volume":1475700},{"timestamp":1619443800,"date":"2021-04-26","index":1517,"close":205.18,"high":212,"low":203.8,"open":211,"volume":4198900},{"timestamp":1619530200,"date":"2021-04-27","index":1518,"close":207.49,"high":210.8,"low":206,"open":206.16,"volume":2288800},{"timestamp":1619616600,"date":"2021-04-28","index":1519,"close":211.35,"high":212.97,"low":202.5,"open":206.26,"volume":1898700},{"timestamp":1619703000,"date":"2021-04-29","index":1520,"close":208.8,"high":212.34,"low":201.8,"open":212.28,"volume":2316800},{"timestamp":1619789400,"date":"2021-04-30","index":1521,"close":198.79,"high":207.95,"low":198.08,"open":206.34,"volume":3159100},{"timestamp":1620048600,"date":"2021-05-03","index":1522,"close":190.71,"high":200.91,"low":189.27,"open":200.4,"volume":3607100},{"timestamp":1620135000,"date":"2021-05-04","index":1523,"close":188.45,"high":191.29,"low":183.2,"open":185.11,"volume":3529400},{"timestamp":1620221400,"date":"2021-05-05","index":1524,"close":184.57,"high":194.99,"low":181.51,"open":190.99,"volume":5624600}],"post":[{"timestamp":1620307800,"date":"2021-05-06","index":1525,"close":157.68,"high":170.65,"low":154,"open":167.01,"volume":15673700},{"timestamp":1620394200,"date":"2021-05-07","index":1526,"close":165.51,"high":165.62,"low":158.65,"open":163.93,"volume":5859700},{"timestamp":1620653400,"date":"2021-05-10","index":1527,"close":167.13,"high":170.98,"low":161.78,"open":163.01,"volume":5095400},{"timestamp":1620739800,"date":"2021-05-11","index":1528,"close":169.84,"high":170.75,"low":158.71,"open":159.55,"volume":4017000},{"timestamp":1620826200,"date":"2021-05-12","index":1529,"close":159.34,"high":169.07,"low":158.41,"open":165.33,"volume":3313600},{"timestamp":1620912600,"date":"2021-05-13","index":1530,"close":156.59,"high":164.5,"low":153.8,"open":163.34,"volume":3093200},{"timestamp":1620999000,"date":"2021-05-14","index":1531,"close":163.11,"high":163.84,"low":157.14,"open":159.01,"volume":2330500},{"timestamp":1621258200,"date":"2021-05-17","index":1532,"close":165.18,"high":165.4,"low":160.06,"open":162.67,"volume":1933200},{"timestamp":1621344600,"date":"2021-05-18","index":1533,"close":167.25,"high":170.11,"low":164.6,"open":165.81,"volume":3103200},{"timestamp":1621431000,"date":"2021-05-19","index":1534,"close":165.42,"high":166.27,"low":161.39,"open":164.3,"volume":2511900},{"timestamp":1621517400,"date":"2021-05-20","index":1535,"close":172.36,"high":175.14,"low":166.02,"open":166.28,"volume":3159800}]},{"date":"2021-02-25","estimated":0.59,"reported":1.08,"pre":[{"timestamp":1612967400,"date":"2021-02-10","index":1466,"close":225.65,"high":232.24,"low":220.52,"open":232.19,"volume":1689600},{"timestamp":1613053800,"date":"2021-02-11","index":1467,"close":226.05,"high":230.04,"low":223.73,"open":227.1,"volume":1521400},{"timestamp":1613140200,"date":"2021-02-12","index":1468,"close":233.86,"high":235.1,"low":224.57,"open":227.71,"volume":1808200},{"timestamp":1613485800,"date":"2021-02-16","index":1469,"close":228.32,"high":239.25,"low":226.1,"open":238.95,"volume":2165900},{"timestamp":1613572200,"date":"2021-02-17","index":1470,"close":222.41,"high":225,"low":214.07,"open":224.92,"volume":2391700},{"timestamp":1613658600,"date":"2021-02-18","index":1471,"close":220.82,"high":225.31,"low":215.1,"open":216.05,"volume":1525700},{"timestamp":1613745000,"date":"2021-02-19","index":1472,"close":227.27,"high":230.43,"low":223.61,"open":224.09,"volume":1828100},{"timestamp":1614004200,"date":"2021-02-22","index":1473,"close":213.12,"high":225.66,"low":211.75,"open":222.86,"volume":2652200},{"timestamp":1614090600,"date":"2021-02-23","index":1474,"close":210.75,"high":211.92,"low":191,"open":203.07,"volume":3646100},{"timestamp":1614177000,"date":"2021-02-24","index":1475,"close":209.1,"high":212.88,"low":202.26,"open":209.99,"volume":2179000},{"timestamp":1614263400,"date":"2021-02-25","index":1476,"close":197.58,"high":214,"low":194.77,"open":205.09,"volume":3698700}],"post":[{"timestamp":1614349800,"date":"2021-02-26","index":1477,"close":220.27,"high":232.29,"low":206.37,"open":224,"volume":11049000},{"timestamp":1614609000,"date":"2021-03-01","index":1478,"close":244.58,"high":248.45,"low":223.65,"open":224.57,"volume":6681200},{"timestamp":1614695400,"date":"2021-03-02","index":1479,"close":238.43,"high":251.86,"low":236.78,"open":243.5,"volume":3690900},{"timestamp":1614781800,"date":"2021-03-03","index":1480,"close":208.61,"high":238.29,"low":206.79,"open":235.2,"volume":7227300},{"timestamp":1614868200,"date":"2021-03-04","index":1481,"close":198.1,"high":212.97,"low":186.99,"open":207.51,"volume":6511400},{"timestamp":1614954600,"date":"2021-03-05","index":1482,"close":200.3,"high":203.43,"low":179.23,"open":201.01,"volume":5644800},{"timestamp":1615213800,"date":"2021-03-08","index":1483,"close":190.26,"high":209.56,"low":189.8,"open":199.54,"volume":3910100},{"timestamp":1615300200,"date":"2021-03-09","index":1484,"close":206.79,"high":210.13,"low":198.86,"open":202.97,"volume":3710000},{"timestamp":1615386600,"date":"2021-03-10","index":1485,"close":205.93,"high":215.49,"low":203.25,"open":212.96,"volume":2739200},{"timestamp":1615473000,"date":"2021-03-11","index":1486,"close":220.84,"high":224,"low":212.73,"open":214.97,"volume":3406000},{"timestamp":1615559400,"date":"2021-03-12","index":1487,"close":221.14,"high":222.67,"low":205,"open":212.28,"volume":2763700}]},{"date":"2020-10-28","estimated":0.6,"reported":0.76,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":1385,"close":149.97,"high":154.88,"low":147.66,"open":153.8,"volume":3173000},{"timestamp":1602768600,"date":"2020-10-15","index":1386,"close":150.67,"high":150.9,"low":143.45,"open":145.38,"volume":2209400},{"timestamp":1602855000,"date":"2020-10-16","index":1387,"close":147.59,"high":152.53,"low":147.15,"open":151.98,"volume":1764200},{"timestamp":1603114200,"date":"2020-10-19","index":1388,"close":148.37,"high":151.8,"low":146.36,"open":148.75,"volume":2326000},{"timestamp":1603200600,"date":"2020-10-20","index":1389,"close":144.79,"high":150.24,"low":144.51,"open":147.54,"volume":2548600},{"timestamp":1603287000,"date":"2020-10-21","index":1390,"close":133.01,"high":145.63,"low":132.69,"open":144.62,"volume":5555000},{"timestamp":1603373400,"date":"2020-10-22","index":1391,"close":135.94,"high":138,"low":132.85,"open":133.9,"volume":3332300},{"timestamp":1603459800,"date":"2020-10-23","index":1392,"close":137.85,"high":138.43,"low":134.13,"open":136.16,"volume":2099700},{"timestamp":1603719000,"date":"2020-10-26","index":1393,"close":139.73,"high":143.11,"low":136.2,"open":137.49,"volume":3256200},{"timestamp":1603805400,"date":"2020-10-27","index":1394,"close":145.78,"high":147.65,"low":141.29,"open":141.48,"volume":4580200},{"timestamp":1603891800,"date":"2020-10-28","index":1395,"close":139.64,"high":145.15,"low":138.92,"open":143.3,"volume":4827600}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":1396,"close":132.42,"high":138.94,"low":128.13,"open":138.29,"volume":7810900},{"timestamp":1604064600,"date":"2020-10-30","index":1397,"close":121.59,"high":131.7,"low":119.71,"open":130.51,"volume":5602900},{"timestamp":1604327400,"date":"2020-11-02","index":1398,"close":126.44,"high":127.73,"low":121.57,"open":123.23,"volume":3837800},{"timestamp":1604413800,"date":"2020-11-03","index":1399,"close":130.45,"high":131.99,"low":125.59,"open":127.96,"volume":2937200},{"timestamp":1604500200,"date":"2020-11-04","index":1400,"close":136.2,"high":138.79,"low":133.51,"open":135.5,"volume":3635900},{"timestamp":1604586600,"date":"2020-11-05","index":1401,"close":143.64,"high":144.95,"low":138.13,"open":140,"volume":2741400},{"timestamp":1604673000,"date":"2020-11-06","index":1402,"close":146.28,"high":146.6,"low":140.55,"open":143.68,"volume":2591100},{"timestamp":1604932200,"date":"2020-11-09","index":1403,"close":121.2,"high":134,"low":116.31,"open":130.96,"volume":10639300},{"timestamp":1605018600,"date":"2020-11-10","index":1404,"close":119.43,"high":126.4,"low":113.49,"open":126.22,"volume":6264800},{"timestamp":1605105000,"date":"2020-11-11","index":1405,"close":130.59,"high":131.07,"low":121.79,"open":121.92,"volume":5260700},{"timestamp":1605191400,"date":"2020-11-12","index":1406,"close":127.03,"high":133.5,"low":125.81,"open":129.64,"volume":3876100}]},{"date":"2020-08-05","estimated":0.39,"reported":0.75,"pre":[{"timestamp":1595424600,"date":"2020-07-22","index":1326,"close":104.23,"high":106.32,"low":102.66,"open":105.22,"volume":1284200},{"timestamp":1595511000,"date":"2020-07-23","index":1327,"close":102.46,"high":106.77,"low":100.7,"open":104.97,"volume":1456800},{"timestamp":1595597400,"date":"2020-07-24","index":1328,"close":101.59,"high":102.73,"low":97.5,"open":100.83,"volume":1378700},{"timestamp":1595856600,"date":"2020-07-27","index":1329,"close":105.95,"high":106.78,"low":101.59,"open":102.6,"volume":1986600},{"timestamp":1595943000,"date":"2020-07-28","index":1330,"close":102.45,"high":105.68,"low":101.99,"open":105.63,"volume":1736400},{"timestamp":1596029400,"date":"2020-07-29","index":1331,"close":108.69,"high":109.06,"low":104,"open":104,"volume":2766200},{"timestamp":1596115800,"date":"2020-07-30","index":1332,"close":112.38,"high":112.79,"low":107.53,"open":107.89,"volume":2305200},{"timestamp":1596202200,"date":"2020-07-31","index":1333,"close":118.38,"high":118.48,"low":114.29,"open":116.67,"volume":3713200},{"timestamp":1596461400,"date":"2020-08-03","index":1334,"close":126.62,"high":127.17,"low":121,"open":121,"volume":4663200},{"timestamp":1596547800,"date":"2020-08-04","index":1335,"close":129.8,"high":130.08,"low":124.61,"open":128.77,"volume":4459900},{"timestamp":1596634200,"date":"2020-08-05","index":1336,"close":135.52,"high":136.29,"low":130.36,"open":131.82,"volume":9183300}],"post":[{"timestamp":1596720600,"date":"2020-08-06","index":1337,"close":130.66,"high":138.95,"low":126.57,"open":133.68,"volume":9819000},{"timestamp":1596807000,"date":"2020-08-07","index":1338,"close":135.06,"high":137.78,"low":131,"open":131.44,"volume":5898600},{"timestamp":1597066200,"date":"2020-08-10","index":1339,"close":134.72,"high":141.41,"low":131.11,"open":139.24,"volume":4282400},{"timestamp":1597152600,"date":"2020-08-11","index":1340,"close":127.5,"high":132.51,"low":127.17,"open":132.1,"volume":4339100},{"timestamp":1597239000,"date":"2020-08-12","index":1341,"close":122.05,"high":128.93,"low":121.8,"open":128.53,"volume":4748600},{"timestamp":1597325400,"date":"2020-08-13","index":1342,"close":128.73,"high":131.72,"low":122.56,"open":122.66,"volume":5456900},{"timestamp":1597411800,"date":"2020-08-14","index":1343,"close":129.26,"high":130.99,"low":127.52,"open":130.27,"volume":2052600},{"timestamp":1597671000,"date":"2020-08-17","index":1344,"close":129.72,"high":131.85,"low":128.57,"open":131.4,"volume":2192800},{"timestamp":1597757400,"date":"2020-08-18","index":1345,"close":133.01,"high":135.35,"low":128.28,"open":130.21,"volume":3556000},{"timestamp":1597843800,"date":"2020-08-19","index":1346,"close":131.13,"high":133.76,"low":128.61,"open":132.18,"volume":2859100},{"timestamp":1597930200,"date":"2020-08-20","index":1347,"close":130.09,"high":131.51,"low":129.03,"open":130.26,"volume":5722500}]},{"date":"2020-05-06","estimated":0.19,"reported":0.1,"pre":[{"timestamp":1587562200,"date":"2020-04-22","index":1263,"close":62.75,"high":64.33,"low":62.26,"open":63.7,"volume":2874300},{"timestamp":1587648600,"date":"2020-04-23","index":1264,"close":62.85,"high":63.4,"low":61.78,"open":63.34,"volume":1986800},{"timestamp":1587735000,"date":"2020-04-24","index":1265,"close":66.19,"high":67.02,"low":63.61,"open":64.05,"volume":3529200},{"timestamp":1587994200,"date":"2020-04-27","index":1266,"close":69.28,"high":70.58,"low":67.25,"open":67.37,"volume":3829500},{"timestamp":1588080600,"date":"2020-04-28","index":1267,"close":66.25,"high":71.2,"low":66.06,"open":70.22,"volume":5554600},{"timestamp":1588167000,"date":"2020-04-29","index":1268,"close":68.33,"high":69.11,"low":65.77,"open":66.92,"volume":2871900},{"timestamp":1588253400,"date":"2020-04-30","index":1269,"close":64.87,"high":68.85,"low":63.79,"open":67.48,"volume":4339700},{"timestamp":1588339800,"date":"2020-05-01","index":1270,"close":64.44,"high":64.6,"low":61.31,"open":63.16,"volume":3334400},{"timestamp":1588599000,"date":"2020-05-04","index":1271,"close":67.69,"high":68.18,"low":63.21,"open":63.99,"volume":2363900},{"timestamp":1588685400,"date":"2020-05-05","index":1272,"close":72.79,"high":76.5,"low":70.03,"open":70.1,"volume":9153400},{"timestamp":1588771800,"date":"2020-05-06","index":1273,"close":78.24,"high":78.63,"low":72.08,"open":74.85,"volume":6919500}],"post":[{"timestamp":1588858200,"date":"2020-05-07","index":1274,"close":76.59,"high":78.84,"low":73.31,"open":74.38,"volume":6841500},{"timestamp":1588944600,"date":"2020-05-08","index":1275,"close":80.71,"high":81.69,"low":75.39,"open":76.86,"volume":4847700},{"timestamp":1589203800,"date":"2020-05-11","index":1276,"close":80.28,"high":82.62,"low":79.63,"open":80.37,"volume":3095400},{"timestamp":1589290200,"date":"2020-05-12","index":1277,"close":79.02,"high":82.97,"low":78.9,"open":80.25,"volume":3485000},{"timestamp":1589376600,"date":"2020-05-13","index":1278,"close":81.55,"high":82.45,"low":76.89,"open":80.31,"volume":3403400},{"timestamp":1589463000,"date":"2020-05-14","index":1279,"close":81.63,"high":83.18,"low":79.74,"open":80.45,"volume":3737300},{"timestamp":1589549400,"date":"2020-05-15","index":1280,"close":85.63,"high":85.84,"low":80.61,"open":82.27,"volume":3037600},{"timestamp":1589808600,"date":"2020-05-18","index":1281,"close":78.18,"high":88.02,"low":78.03,"open":86.97,"volume":6056700},{"timestamp":1589895000,"date":"2020-05-19","index":1282,"close":77.08,"high":80.24,"low":76.01,"open":79.18,"volume":6443900},{"timestamp":1589981400,"date":"2020-05-20","index":1283,"close":75.29,"high":79.28,"low":73.33,"open":78.55,"volume":5099400},{"timestamp":1590067800,"date":"2020-05-21","index":1284,"close":74.31,"high":75.93,"low":73.11,"open":75.56,"volume":3168300}]},{"date":"2020-02-26","estimated":0.16,"reported":0.25,"pre":[{"timestamp":1581431400,"date":"2020-02-11","index":1214,"close":50.56,"high":51.45,"low":50.18,"open":50.41,"volume":1391900},{"timestamp":1581517800,"date":"2020-02-12","index":1215,"close":52.25,"high":52.59,"low":51.1,"open":51.29,"volume":1569600},{"timestamp":1581604200,"date":"2020-02-13","index":1216,"close":52.97,"high":53.14,"low":51.5,"open":51.79,"volume":2131900},{"timestamp":1581690600,"date":"2020-02-14","index":1217,"close":53.16,"high":53.54,"low":52.2,"open":53.39,"volume":2065900},{"timestamp":1582036200,"date":"2020-02-18","index":1218,"close":53.32,"high":53.8,"low":52.65,"open":53.02,"volume":1819500},{"timestamp":1582122600,"date":"2020-02-19","index":1219,"close":53.18,"high":54.25,"low":52.9,"open":53.79,"volume":2700500},{"timestamp":1582209000,"date":"2020-02-20","index":1220,"close":54.39,"high":55.47,"low":53.18,"open":53.37,"volume":3451000},{"timestamp":1582295400,"date":"2020-02-21","index":1221,"close":53.7,"high":54.27,"low":52.84,"open":54.18,"volume":2006000},{"timestamp":1582554600,"date":"2020-02-24","index":1222,"close":51.33,"high":51.94,"low":50.06,"open":50.97,"volume":3818600},{"timestamp":1582641000,"date":"2020-02-25","index":1223,"close":49.89,"high":52.76,"low":49.2,"open":52.05,"volume":3998100},{"timestamp":1582727400,"date":"2020-02-26","index":1224,"close":50.69,"high":52.65,"low":50,"open":50.29,"volume":6523100}],"post":[{"timestamp":1582813800,"date":"2020-02-27","index":1225,"close":57.92,"high":60.08,"low":53.81,"open":55.42,"volume":13157400},{"timestamp":1582900200,"date":"2020-02-28","index":1226,"close":57.81,"high":59.82,"low":56.32,"open":56.85,"volume":5815800},{"timestamp":1583159400,"date":"2020-03-02","index":1227,"close":58.84,"high":59.79,"low":56.91,"open":58.02,"volume":5572800},{"timestamp":1583245800,"date":"2020-03-03","index":1228,"close":58.21,"high":59.93,"low":56.82,"open":58.92,"volume":4053300},{"timestamp":1583332200,"date":"2020-03-04","index":1229,"close":62.46,"high":63.15,"low":57.85,"open":59.08,"volume":4779100},{"timestamp":1583418600,"date":"2020-03-05","index":1230,"close":62.13,"high":63.24,"low":60.83,"open":61.01,"volume":3514100},{"timestamp":1583505000,"date":"2020-03-06","index":1231,"close":60.65,"high":62.88,"low":59.25,"open":60.5,"volume":3726300},{"timestamp":1583760600,"date":"2020-03-09","index":1232,"close":58.5,"high":59.46,"low":54.23,"open":55.65,"volume":3751300},{"timestamp":1583847000,"date":"2020-03-10","index":1233,"close":57.97,"high":60.74,"low":55.39,"open":60.2,"volume":4110300},{"timestamp":1583933400,"date":"2020-03-11","index":1234,"close":50.23,"high":56.97,"low":49.81,"open":56.55,"volume":6862000},{"timestamp":1584019800,"date":"2020-03-12","index":1235,"close":44.04,"high":47.85,"low":43.12,"open":45.27,"volume":6107600}]},{"date":"2019-10-30","estimated":0.12,"reported":0.12,"pre":[{"timestamp":1571232600,"date":"2019-10-16","index":1134,"close":58.55,"high":60.13,"low":58.29,"open":60.02,"volume":2319900},{"timestamp":1571319000,"date":"2019-10-17","index":1135,"close":60.42,"high":60.8,"low":58.8,"open":59.19,"volume":1762900},{"timestamp":1571405400,"date":"2019-10-18","index":1136,"close":57.61,"high":59.5,"low":56.8,"open":59.2,"volume":2921400},{"timestamp":1571664600,"date":"2019-10-21","index":1137,"close":58.04,"high":58.53,"low":57.65,"open":58.13,"volume":1200300},{"timestamp":1571751000,"date":"2019-10-22","index":1138,"close":56.83,"high":58.18,"low":56.67,"open":58.18,"volume":2424000},{"timestamp":1571837400,"date":"2019-10-23","index":1139,"close":56.64,"high":57.38,"low":56.16,"open":56.68,"volume":2037900},{"timestamp":1571923800,"date":"2019-10-24","index":1140,"close":57.75,"high":58.33,"low":55.8,"open":56.97,"volume":3876600},{"timestamp":1572010200,"date":"2019-10-25","index":1141,"close":58.67,"high":59,"low":55.67,"open":57.41,"volume":4683900},{"timestamp":1572269400,"date":"2019-10-28","index":1142,"close":57.32,"high":59.38,"low":57.15,"open":59.24,"volume":2663900},{"timestamp":1572355800,"date":"2019-10-29","index":1143,"close":54.41,"high":57.32,"low":53.62,"open":57.32,"volume":4615800},{"timestamp":1572442200,"date":"2019-10-30","index":1144,"close":52.8,"high":54.81,"low":51.86,"open":54.55,"volume":7103600}],"post":[{"timestamp":1572528600,"date":"2019-10-31","index":1145,"close":44.49,"high":46.63,"low":43.55,"open":46.38,"volume":16320100},{"timestamp":1572615000,"date":"2019-11-01","index":1146,"close":45.65,"high":46.72,"low":43.94,"open":44.45,"volume":6325700},{"timestamp":1572877800,"date":"2019-11-04","index":1147,"close":44.74,"high":45.95,"low":44.65,"open":45.88,"volume":4870100},{"timestamp":1572964200,"date":"2019-11-05","index":1148,"close":43.23,"high":44.91,"low":43.14,"open":44.85,"volume":3556000},{"timestamp":1573050600,"date":"2019-11-06","index":1149,"close":42.62,"high":43.33,"low":42,"open":43.23,"volume":3972400},{"timestamp":1573137000,"date":"2019-11-07","index":1150,"close":41.86,"high":43,"low":41.42,"open":42.74,"volume":3467600},{"timestamp":1573223400,"date":"2019-11-08","index":1151,"close":41.99,"high":42.58,"low":41.47,"open":41.72,"volume":3333500},{"timestamp":1573482600,"date":"2019-11-11","index":1152,"close":40.83,"high":42.08,"low":40.78,"open":41.77,"volume":4376500},{"timestamp":1573569000,"date":"2019-11-12","index":1153,"close":40.8,"high":41.95,"low":40.45,"open":41.12,"volume":5035500},{"timestamp":1573655400,"date":"2019-11-13","index":1154,"close":40.68,"high":40.75,"low":39.81,"open":40.64,"volume":3108100},{"timestamp":1573741800,"date":"2019-11-14","index":1155,"close":41.84,"high":42.03,"low":40.5,"open":40.6,"volume":4456300}]},{"date":"2019-08-01","estimated":0.13,"reported":0.15,"pre":[{"timestamp":1563456600,"date":"2019-07-18","index":1071,"close":65.2,"high":65.33,"low":63.34,"open":63.48,"volume":1981900},{"timestamp":1563543000,"date":"2019-07-19","index":1072,"close":65.85,"high":66.22,"low":65.3,"open":65.5,"volume":1354100},{"timestamp":1563802200,"date":"2019-07-22","index":1073,"close":68.53,"high":68.62,"low":65.81,"open":66.38,"volume":2109100},{"timestamp":1563888600,"date":"2019-07-23","index":1074,"close":67.82,"high":69.16,"low":67.1,"open":68.97,"volume":2647600},{"timestamp":1563975000,"date":"2019-07-24","index":1075,"close":68.05,"high":68.67,"low":67.58,"open":67.74,"volume":2303300},{"timestamp":1564061400,"date":"2019-07-25","index":1076,"close":68.73,"high":69.95,"low":67.71,"open":68.95,"volume":2460700},{"timestamp":1564147800,"date":"2019-07-26","index":1077,"close":70.86,"high":71.08,"low":68.64,"open":68.64,"volume":2370200},{"timestamp":1564407000,"date":"2019-07-29","index":1078,"close":69.12,"high":70.6,"low":68.11,"open":70.55,"volume":1500500},{"timestamp":1564493400,"date":"2019-07-30","index":1079,"close":68,"high":69.09,"low":67.86,"open":68.58,"volume":1285300},{"timestamp":1564579800,"date":"2019-07-31","index":1080,"close":67.02,"high":68.59,"low":66,"open":68.04,"volume":1957100},{"timestamp":1564666200,"date":"2019-08-01","index":1081,"close":68.14,"high":70.1,"low":66.27,"open":67.27,"volume":5424300}],"post":[{"timestamp":1564752600,"date":"2019-08-02","index":1082,"close":59.71,"high":68.65,"low":59.68,"open":64.08,"volume":8312200},{"timestamp":1565011800,"date":"2019-08-05","index":1083,"close":53.94,"high":57.76,"low":52.82,"open":56.48,"volume":6277700},{"timestamp":1565098200,"date":"2019-08-06","index":1084,"close":55.39,"high":56.4,"low":54.66,"open":55.68,"volume":3653500},{"timestamp":1565184600,"date":"2019-08-07","index":1085,"close":56.06,"high":56.52,"low":53.62,"open":55.03,"volume":3314300},{"timestamp":1565271000,"date":"2019-08-08","index":1086,"close":58.04,"high":58.85,"low":56.09,"open":56.55,"volume":3183100},{"timestamp":1565357400,"date":"2019-08-09","index":1087,"close":56.43,"high":57.62,"low":56.14,"open":57.35,"volume":1959200},{"timestamp":1565616600,"date":"2019-08-12","index":1088,"close":54.97,"high":56,"low":54.15,"open":55.76,"volume":1511400},{"timestamp":1565703000,"date":"2019-08-13","index":1089,"close":55.74,"high":56.77,"low":54.51,"open":54.52,"volume":1471800},{"timestamp":1565789400,"date":"2019-08-14","index":1090,"close":52.84,"high":54.5,"low":52.48,"open":53.78,"volume":1733200},{"timestamp":1565875800,"date":"2019-08-15","index":1091,"close":51.71,"high":53.01,"low":51.27,"open":52.49,"volume":2620100},{"timestamp":1565962200,"date":"2019-08-16","index":1092,"close":52.61,"high":52.9,"low":51.78,"open":52.38,"volume":1810600}]},{"date":"2019-05-08","estimated":0.14,"reported":0.24,"pre":[{"timestamp":1556112600,"date":"2019-04-24","index":1012,"close":66.08,"high":66.53,"low":65.09,"open":65.97,"volume":1389600},{"timestamp":1556199000,"date":"2019-04-25","index":1013,"close":67.85,"high":68.21,"low":65.91,"open":66.27,"volume":1691200},{"timestamp":1556285400,"date":"2019-04-26","index":1014,"close":67.71,"high":68.43,"low":67.14,"open":67.87,"volume":1203700},{"timestamp":1556544600,"date":"2019-04-29","index":1015,"close":69.41,"high":69.64,"low":67.51,"open":68,"volume":1409200},{"timestamp":1556631000,"date":"2019-04-30","index":1016,"close":67.54,"high":69.79,"low":65.81,"open":69.13,"volume":2391700},{"timestamp":1556717400,"date":"2019-05-01","index":1017,"close":66.79,"high":68.72,"low":66.74,"open":68.09,"volume":1671800},{"timestamp":1556803800,"date":"2019-05-02","index":1018,"close":68.07,"high":68.1,"low":65.75,"open":66.63,"volume":1365500},{"timestamp":1556890200,"date":"2019-05-03","index":1019,"close":69.65,"high":70.09,"low":67.83,"open":68.9,"volume":1579600},{"timestamp":1557149400,"date":"2019-05-06","index":1020,"close":69.03,"high":69.43,"low":67.4,"open":67.93,"volume":1772200},{"timestamp":1557235800,"date":"2019-05-07","index":1021,"close":66.97,"high":68.85,"low":65.67,"open":68.12,"volume":1935000},{"timestamp":1557322200,"date":"2019-05-08","index":1022,"close":68.08,"high":68.21,"low":65.9,"open":66.75,"volume":3978300}],"post":[{"timestamp":1557408600,"date":"2019-05-09","index":1023,"close":60.76,"high":65.2,"low":59.54,"open":63.25,"volume":10280300},{"timestamp":1557495000,"date":"2019-05-10","index":1024,"close":61.8,"high":63.2,"low":59.85,"open":61.36,"volume":4106900},{"timestamp":1557754200,"date":"2019-05-13","index":1025,"close":57.23,"high":59.93,"low":56.94,"open":59.68,"volume":4066700},{"timestamp":1557840600,"date":"2019-05-14","index":1026,"close":58.82,"high":59.21,"low":57.18,"open":58,"volume":1871100},{"timestamp":1557927000,"date":"2019-05-15","index":1027,"close":61.89,"high":61.96,"low":58.02,"open":58.05,"volume":2297700},{"timestamp":1558013400,"date":"2019-05-16","index":1028,"close":63.65,"high":64.24,"low":61.91,"open":61.91,"volume":2350800},{"timestamp":1558099800,"date":"2019-05-17","index":1029,"close":62.78,"high":64.13,"low":62.24,"open":62.64,"volume":1840700},{"timestamp":1558359000,"date":"2019-05-20","index":1030,"close":63.12,"high":63.41,"low":61.01,"open":61.58,"volume":1838100},{"timestamp":1558445400,"date":"2019-05-21","index":1031,"close":65.21,"high":65.61,"low":63.79,"open":63.92,"volume":2027700},{"timestamp":1558531800,"date":"2019-05-22","index":1032,"close":64.01,"high":65.52,"low":64,"open":64.82,"volume":1177400},{"timestamp":1558618200,"date":"2019-05-23","index":1033,"close":63.32,"high":63.89,"low":61.75,"open":62.56,"volume":2149900}]},{"date":"2019-02-25","estimated":0.21,"reported":0.32,"pre":[{"timestamp":1549636200,"date":"2019-02-08","index":961,"close":53.15,"high":53.43,"low":50.5,"open":51.06,"volume":2551300},{"timestamp":1549895400,"date":"2019-02-11","index":962,"close":53.15,"high":54.33,"low":52.7,"open":53.79,"volume":2122300},{"timestamp":1549981800,"date":"2019-02-12","index":963,"close":55.83,"high":55.83,"low":53.85,"open":53.94,"volume":2576600},{"timestamp":1550068200,"date":"2019-02-13","index":964,"close":55.04,"high":57,"low":54.09,"open":55.96,"volume":2073500},{"timestamp":1550154600,"date":"2019-02-14","index":965,"close":54.06,"high":54.53,"low":53.39,"open":54.16,"volume":1595400},{"timestamp":1550241000,"date":"2019-02-15","index":966,"close":54.66,"high":55.14,"low":54,"open":54.48,"volume":2537500},{"timestamp":1550586600,"date":"2019-02-19","index":967,"close":55.28,"high":55.84,"low":54.23,"open":54.4,"volume":1440200},{"timestamp":1550673000,"date":"2019-02-20","index":968,"close":54.18,"high":55.69,"low":54.12,"open":55.55,"volume":1676900},{"timestamp":1550759400,"date":"2019-02-21","index":969,"close":53.03,"high":54.24,"low":52.22,"open":53.98,"volume":1911600},{"timestamp":1550845800,"date":"2019-02-22","index":970,"close":56.67,"high":56.93,"low":53.51,"open":53.59,"volume":3844500},{"timestamp":1551105000,"date":"2019-02-25","index":971,"close":59.01,"high":60.5,"low":55.86,"open":59.85,"volume":12654100}],"post":[{"timestamp":1551191400,"date":"2019-02-26","index":972,"close":68.65,"high":69.5,"low":64.25,"open":65.22,"volume":23794200},{"timestamp":1551277800,"date":"2019-02-27","index":973,"close":71.74,"high":72,"low":68.05,"open":68.23,"volume":6781600},{"timestamp":1551364200,"date":"2019-02-28","index":974,"close":71.27,"high":72.45,"low":69.64,"open":71.65,"volume":4879100},{"timestamp":1551450600,"date":"2019-03-01","index":975,"close":72.77,"high":73.33,"low":71.48,"open":72,"volume":3377000},{"timestamp":1551709800,"date":"2019-03-04","index":976,"close":68.99,"high":73.35,"low":66.95,"open":73.29,"volume":5146000},{"timestamp":1551796200,"date":"2019-03-05","index":977,"close":70.61,"high":71,"low":67.89,"open":68.86,"volume":2399800},{"timestamp":1551882600,"date":"2019-03-06","index":978,"close":70.04,"high":71.09,"low":69.26,"open":70.19,"volume":1758500},{"timestamp":1551969000,"date":"2019-03-07","index":979,"close":67.24,"high":71.91,"low":65.75,"open":70.26,"volume":6632000},{"timestamp":1552055400,"date":"2019-03-08","index":980,"close":67.77,"high":68.25,"low":62.03,"open":64,"volume":3291900},{"timestamp":1552311000,"date":"2019-03-11","index":981,"close":70.66,"high":71.28,"low":67.74,"open":67.79,"volume":3015300},{"timestamp":1552397400,"date":"2019-03-12","index":982,"close":71.15,"high":71.68,"low":69.3,"open":70.51,"volume":1777700}]},{"date":"2018-11-06","estimated":0.07,"reported":0.15,"pre":[{"timestamp":1540301400,"date":"2018-10-23","index":888,"close":42.67,"high":42.98,"low":41.33,"open":42.34,"volume":1837300},{"timestamp":1540387800,"date":"2018-10-24","index":889,"close":41.81,"high":44.6,"low":41.77,"open":44.5,"volume":2993800},{"timestamp":1540474200,"date":"2018-10-25","index":890,"close":43.5,"high":44.31,"low":40.98,"open":42.23,"volume":1953900},{"timestamp":1540560600,"date":"2018-10-26","index":891,"close":40.87,"high":42.53,"low":40.17,"open":42.03,"volume":2166000},{"timestamp":1540819800,"date":"2018-10-29","index":892,"close":38.97,"high":41.81,"low":38.02,"open":41.54,"volume":2122500},{"timestamp":1540906200,"date":"2018-10-30","index":893,"close":41.39,"high":41.45,"low":38.08,"open":38.79,"volume":2122000},{"timestamp":1540992600,"date":"2018-10-31","index":894,"close":42.52,"high":43.9,"low":42.04,"open":42.23,"volume":2053000},{"timestamp":1541079000,"date":"2018-11-01","index":895,"close":43.46,"high":43.55,"low":40.93,"open":42.45,"volume":1960900},{"timestamp":1541165400,"date":"2018-11-02","index":896,"close":42.84,"high":44.1,"low":42.38,"open":43.7,"volume":1647300},{"timestamp":1541428200,"date":"2018-11-05","index":897,"close":42.13,"high":43.46,"low":40.82,"open":42.89,"volume":1849300},{"timestamp":1541514600,"date":"2018-11-06","index":898,"close":40.43,"high":42.48,"low":39.88,"open":42.41,"volume":4239100}],"post":[{"timestamp":1541601000,"date":"2018-11-07","index":899,"close":50.01,"high":51.5,"low":45.58,"open":46.24,"volume":14078900},{"timestamp":1541687400,"date":"2018-11-08","index":900,"close":54.1,"high":54.59,"low":48.8,"open":50.62,"volume":9780800},{"timestamp":1541773800,"date":"2018-11-09","index":901,"close":52.01,"high":55.71,"low":51.7,"open":53.5,"volume":5687700},{"timestamp":1542033000,"date":"2018-11-12","index":902,"close":50.71,"high":52.57,"low":50.27,"open":51.41,"volume":2476500},{"timestamp":1542119400,"date":"2018-11-13","index":903,"close":47.35,"high":51.42,"low":46.9,"open":51,"volume":4722900},{"timestamp":1542205800,"date":"2018-11-14","index":904,"close":47.71,"high":49.15,"low":47.05,"open":48.15,"volume":2638500},{"timestamp":1542292200,"date":"2018-11-15","index":905,"close":48.72,"high":48.96,"low":46.69,"open":47.39,"volume":2100600},{"timestamp":1542378600,"date":"2018-11-16","index":906,"close":47.26,"high":48.05,"low":45.31,"open":47.69,"volume":2715600},{"timestamp":1542637800,"date":"2018-11-19","index":907,"close":45.45,"high":47.4,"low":45.1,"open":47.04,"volume":2019300},{"timestamp":1542724200,"date":"2018-11-20","index":908,"close":43.21,"high":44.43,"low":42.06,"open":43.23,"volume":4715100},{"timestamp":1542810600,"date":"2018-11-21","index":909,"close":44.02,"high":44.8,"low":43.3,"open":44.29,"volume":1984200}]},{"date":"2018-08-06","estimated":0.04,"reported":0.03,"pre":[{"timestamp":1532352600,"date":"2018-07-23","index":823,"close":43.23,"high":43.85,"low":42.36,"open":43.83,"volume":2388700},{"timestamp":1532439000,"date":"2018-07-24","index":824,"close":41.77,"high":43.77,"low":41.02,"open":43.54,"volume":1995400},{"timestamp":1532525400,"date":"2018-07-25","index":825,"close":42.98,"high":43.28,"low":42,"open":42,"volume":1498000},{"timestamp":1532611800,"date":"2018-07-26","index":826,"close":42.61,"high":43.11,"low":41.92,"open":42.46,"volume":2061900},{"timestamp":1532698200,"date":"2018-07-27","index":827,"close":41.97,"high":42.75,"low":41.34,"open":42.71,"volume":2698100},{"timestamp":1532957400,"date":"2018-07-30","index":828,"close":40.23,"high":42.25,"low":39.15,"open":42.14,"volume":2678400},{"timestamp":1533043800,"date":"2018-07-31","index":829,"close":40.86,"high":41.54,"low":39.64,"open":40.13,"volume":1640800},{"timestamp":1533130200,"date":"2018-08-01","index":830,"close":41.2,"high":42,"low":40.81,"open":41.06,"volume":2098700},{"timestamp":1533216600,"date":"2018-08-02","index":831,"close":42.4,"high":42.48,"low":40.17,"open":40.78,"volume":1414000},{"timestamp":1533303000,"date":"2018-08-03","index":832,"close":41.54,"high":42.82,"low":40.9,"open":42.39,"volume":1367700},{"timestamp":1533562200,"date":"2018-08-06","index":833,"close":42.43,"high":42.98,"low":41.05,"open":41.74,"volume":4263500}],"post":[{"timestamp":1533648600,"date":"2018-08-07","index":834,"close":43.84,"high":50.6,"low":43.53,"open":49.78,"volume":16691600},{"timestamp":1533735000,"date":"2018-08-08","index":835,"close":43.12,"high":44,"low":42.05,"open":43.53,"volume":5149600},{"timestamp":1533821400,"date":"2018-08-09","index":836,"close":43.73,"high":44,"low":41.84,"open":42.99,"volume":2179000},{"timestamp":1533907800,"date":"2018-08-10","index":837,"close":46.06,"high":46.61,"low":43.07,"open":43.35,"volume":4015000},{"timestamp":1534167000,"date":"2018-08-13","index":838,"close":45.19,"high":47.39,"low":45.09,"open":46.31,"volume":3112500},{"timestamp":1534253400,"date":"2018-08-14","index":839,"close":46.14,"high":46.36,"low":44.7,"open":45.55,"volume":2566500},{"timestamp":1534339800,"date":"2018-08-15","index":840,"close":44.86,"high":46,"low":43.95,"open":45.77,"volume":3175300},{"timestamp":1534426200,"date":"2018-08-16","index":841,"close":45.63,"high":46,"low":45.02,"open":45.42,"volume":2399900},{"timestamp":1534512600,"date":"2018-08-17","index":842,"close":46.53,"high":46.78,"low":45.06,"open":45.63,"volume":3028100},{"timestamp":1534771800,"date":"2018-08-20","index":843,"close":46.9,"high":47.64,"low":45.9,"open":47.02,"volume":2381500},{"timestamp":1534858200,"date":"2018-08-21","index":844,"close":47.57,"high":48.03,"low":46.43,"open":47.24,"volume":2236300}]},{"date":"2018-05-08","estimated":0.06,"reported":0.1,"pre":[{"timestamp":1524576600,"date":"2018-04-24","index":761,"close":28.97,"high":30.09,"low":28.42,"open":29.79,"volume":2257700},{"timestamp":1524663000,"date":"2018-04-25","index":762,"close":28.73,"high":29.19,"low":28.24,"open":29.09,"volume":1256700},{"timestamp":1524749400,"date":"2018-04-26","index":763,"close":29.53,"high":29.61,"low":28.75,"open":28.75,"volume":1303100},{"timestamp":1524835800,"date":"2018-04-27","index":764,"close":29.5,"high":29.8,"low":29.02,"open":29.65,"volume":902000},{"timestamp":1525095000,"date":"2018-04-30","index":765,"close":29.94,"high":30.06,"low":29.4,"open":29.66,"volume":1518600},{"timestamp":1525181400,"date":"2018-05-01","index":766,"close":30.32,"high":30.43,"low":29.87,"open":30.08,"volume":1347900},{"timestamp":1525267800,"date":"2018-05-02","index":767,"close":30.77,"high":31.27,"low":29.83,"open":30.25,"volume":1952200},{"timestamp":1525354200,"date":"2018-05-03","index":768,"close":30.85,"high":31.12,"low":30.25,"open":30.83,"volume":1413100},{"timestamp":1525440600,"date":"2018-05-04","index":769,"close":30.59,"high":31,"low":29.79,"open":30.65,"volume":2023600},{"timestamp":1525699800,"date":"2018-05-07","index":770,"close":31.42,"high":31.83,"low":30.6,"open":30.67,"volume":2662600},{"timestamp":1525786200,"date":"2018-05-08","index":771,"close":31.42,"high":31.83,"low":30.79,"open":31.4,"volume":3731500}],"post":[{"timestamp":1525872600,"date":"2018-05-09","index":772,"close":29.99,"high":30.7,"low":28.08,"open":30.69,"volume":5494000},{"timestamp":1525959000,"date":"2018-05-10","index":773,"close":29.28,"high":30.5,"low":29.27,"open":30.35,"volume":2654500},{"timestamp":1526045400,"date":"2018-05-11","index":774,"close":30.01,"high":30.2,"low":29.32,"open":29.34,"volume":2322400},{"timestamp":1526304600,"date":"2018-05-14","index":775,"close":29.42,"high":30.45,"low":29.37,"open":30.02,"volume":1439100},{"timestamp":1526391000,"date":"2018-05-15","index":776,"close":29.09,"high":29.3,"low":28.87,"open":29.15,"volume":2357200},{"timestamp":1526477400,"date":"2018-05-16","index":777,"close":29.4,"high":29.75,"low":29,"open":29.01,"volume":1165600},{"timestamp":1526563800,"date":"2018-05-17","index":778,"close":29.47,"high":29.72,"low":29.25,"open":29.46,"volume":1436300},{"timestamp":1526650200,"date":"2018-05-18","index":779,"close":29.64,"high":29.98,"low":29.31,"open":29.44,"volume":1703300},{"timestamp":1526909400,"date":"2018-05-21","index":780,"close":29.4,"high":29.83,"low":29.18,"open":29.7,"volume":1372500},{"timestamp":1526995800,"date":"2018-05-22","index":781,"close":28.99,"high":29.61,"low":28.97,"open":29.48,"volume":928400},{"timestamp":1527082200,"date":"2018-05-23","index":782,"close":29.38,"high":29.51,"low":28.6,"open":28.84,"volume":1854600}]},{"date":"2018-02-27","estimated":0.09,"reported":0.17,"pre":[{"timestamp":1518445800,"date":"2018-02-12","index":712,"close":18.62,"high":18.99,"low":18.39,"open":18.8,"volume":2185700},{"timestamp":1518532200,"date":"2018-02-13","index":713,"close":19.42,"high":19.51,"low":18.5,"open":18.59,"volume":5732400},{"timestamp":1518618600,"date":"2018-02-14","index":714,"close":19.95,"high":20.34,"low":19.23,"open":19.23,"volume":2602200},{"timestamp":1518705000,"date":"2018-02-15","index":715,"close":19.81,"high":20.2,"low":19.68,"open":20,"volume":1822100},{"timestamp":1518791400,"date":"2018-02-16","index":716,"close":20.96,"high":21.2,"low":19.8,"open":19.87,"volume":3672000},{"timestamp":1519137000,"date":"2018-02-20","index":717,"close":21.31,"high":21.66,"low":20.69,"open":21.03,"volume":2922600},{"timestamp":1519223400,"date":"2018-02-21","index":718,"close":21.43,"high":22.34,"low":21.42,"open":21.52,"volume":2940000},{"timestamp":1519309800,"date":"2018-02-22","index":719,"close":21.03,"high":21.69,"low":20.85,"open":21.55,"volume":1391800},{"timestamp":1519396200,"date":"2018-02-23","index":720,"close":21.07,"high":21.42,"low":20.72,"open":21.06,"volume":1603600},{"timestamp":1519655400,"date":"2018-02-26","index":721,"close":21.12,"high":21.72,"low":20.94,"open":21.3,"volume":2315200},{"timestamp":1519741800,"date":"2018-02-27","index":722,"close":21.03,"high":21.57,"low":20.63,"open":21.35,"volume":3139800}],"post":[{"timestamp":1519828200,"date":"2018-02-28","index":723,"close":25.31,"high":26.23,"low":24.02,"open":24.02,"volume":15452900},{"timestamp":1519914600,"date":"2018-03-01","index":724,"close":25.32,"high":26,"low":24.94,"open":25.57,"volume":4792500},{"timestamp":1520001000,"date":"2018-03-02","index":725,"close":25.71,"high":25.76,"low":24.41,"open":24.95,"volume":3698300},{"timestamp":1520260200,"date":"2018-03-05","index":726,"close":25.4,"high":26.3,"low":25.26,"open":25.71,"volume":2702600},{"timestamp":1520346600,"date":"2018-03-06","index":727,"close":25.67,"high":26.28,"low":25.31,"open":25.31,"volume":3889900},{"timestamp":1520433000,"date":"2018-03-07","index":728,"close":26.09,"high":26.1,"low":25.11,"open":25.5,"volume":3083100},{"timestamp":1520519400,"date":"2018-03-08","index":729,"close":26.38,"high":27.4,"low":26.17,"open":26.29,"volume":3457100},{"timestamp":1520605800,"date":"2018-03-09","index":730,"close":27.93,"high":28.01,"low":26.64,"open":27.01,"volume":9309400},{"timestamp":1520861400,"date":"2018-03-12","index":731,"close":27.93,"high":28.19,"low":27.17,"open":27.9,"volume":3475100},{"timestamp":1520947800,"date":"2018-03-13","index":732,"close":27.92,"high":28.17,"low":27.71,"open":27.87,"volume":2450100},{"timestamp":1521034200,"date":"2018-03-14","index":733,"close":28.37,"high":28.54,"low":27.85,"open":28.12,"volume":2744100}]},{"date":"2017-11-06","estimated":0.06,"reported":0.21,"pre":[{"timestamp":1508765400,"date":"2017-10-23","index":636,"close":15.76,"high":16.31,"low":15.27,"open":15.65,"volume":2963700},{"timestamp":1508851800,"date":"2017-10-24","index":637,"close":15.74,"high":15.86,"low":15.49,"open":15.75,"volume":1373800},{"timestamp":1508938200,"date":"2017-10-25","index":638,"close":15.81,"high":16.14,"low":15.73,"open":15.78,"volume":1256600},{"timestamp":1509024600,"date":"2017-10-26","index":639,"close":16.27,"high":16.47,"low":15.85,"open":15.85,"volume":1736600},{"timestamp":1509111000,"date":"2017-10-27","index":640,"close":16.75,"high":16.86,"low":16.33,"open":16.35,"volume":1443600},{"timestamp":1509370200,"date":"2017-10-30","index":641,"close":16.71,"high":16.79,"low":16.5,"open":16.79,"volume":828500},{"timestamp":1509456600,"date":"2017-10-31","index":642,"close":16.7,"high":16.89,"low":16.55,"open":16.72,"volume":1177300},{"timestamp":1509543000,"date":"2017-11-01","index":643,"close":16.73,"high":16.83,"low":16.48,"open":16.75,"volume":1209800},{"timestamp":1509629400,"date":"2017-11-02","index":644,"close":16.5,"high":16.7,"low":16.22,"open":16.67,"volume":1113600},{"timestamp":1509715800,"date":"2017-11-03","index":645,"close":16.59,"high":16.91,"low":16.43,"open":16.47,"volume":2458000},{"timestamp":1509978600,"date":"2017-11-06","index":646,"close":17.15,"high":17.3,"low":16.39,"open":16.63,"volume":3439100}],"post":[{"timestamp":1510065000,"date":"2017-11-07","index":647,"close":16.86,"high":17.6,"low":16.55,"open":17.59,"volume":3839600},{"timestamp":1510151400,"date":"2017-11-08","index":648,"close":16.51,"high":16.92,"low":16.29,"open":16.71,"volume":2043000},{"timestamp":1510237800,"date":"2017-11-09","index":649,"close":16.51,"high":16.61,"low":16.08,"open":16.24,"volume":1947300},{"timestamp":1510324200,"date":"2017-11-10","index":650,"close":16.72,"high":16.75,"low":16.35,"open":16.45,"volume":1043000},{"timestamp":1510583400,"date":"2017-11-13","index":651,"close":16.65,"high":16.84,"low":16.58,"open":16.69,"volume":994700},{"timestamp":1510669800,"date":"2017-11-14","index":652,"close":16.59,"high":17.11,"low":16.53,"open":16.71,"volume":1785100},{"timestamp":1510756200,"date":"2017-11-15","index":653,"close":16.47,"high":16.86,"low":16.3,"open":16.51,"volume":2063000},{"timestamp":1510842600,"date":"2017-11-16","index":654,"close":16.42,"high":16.88,"low":16.4,"open":16.58,"volume":6425300},{"timestamp":1510929000,"date":"2017-11-17","index":655,"close":16.47,"high":16.75,"low":16.41,"open":16.42,"volume":2198900},{"timestamp":1511188200,"date":"2017-11-20","index":656,"close":16.65,"high":16.93,"low":16.47,"open":16.93,"volume":2807000},{"timestamp":1511274600,"date":"2017-11-21","index":657,"close":16.93,"high":17.06,"low":16.57,"open":16.71,"volume":1621700}]},{"date":"2017-08-03","estimated":-0.03,"reported":0.1,"pre":[{"timestamp":1500557400,"date":"2017-07-20","index":570,"close":14.5,"high":14.75,"low":14.48,"open":14.71,"volume":805100},{"timestamp":1500643800,"date":"2017-07-21","index":571,"close":14.62,"high":14.63,"low":14.3,"open":14.62,"volume":1870900},{"timestamp":1500903000,"date":"2017-07-24","index":572,"close":14.49,"high":14.78,"low":14.44,"open":14.6,"volume":852100},{"timestamp":1500989400,"date":"2017-07-25","index":573,"close":14.65,"high":14.69,"low":14.29,"open":14.53,"volume":648200},{"timestamp":1501075800,"date":"2017-07-26","index":574,"close":14.92,"high":15.07,"low":14.65,"open":14.65,"volume":1121900},{"timestamp":1501162200,"date":"2017-07-27","index":575,"close":14.84,"high":15.05,"low":14.39,"open":14.99,"volume":999700},{"timestamp":1501248600,"date":"2017-07-28","index":576,"close":14.64,"high":15.01,"low":14.61,"open":14.72,"volume":867800},{"timestamp":1501507800,"date":"2017-07-31","index":577,"close":14.37,"high":14.76,"low":14.27,"open":14.65,"volume":957600},{"timestamp":1501594200,"date":"2017-08-01","index":578,"close":14.31,"high":14.47,"low":14.15,"open":14.39,"volume":1317900},{"timestamp":1501680600,"date":"2017-08-02","index":579,"close":14.02,"high":14.42,"low":13.94,"open":14.4,"volume":1202500},{"timestamp":1501767000,"date":"2017-08-03","index":580,"close":13.59,"high":14.29,"low":13.58,"open":14.05,"volume":2612900}],"post":[{"timestamp":1501853400,"date":"2017-08-04","index":581,"close":15.15,"high":16,"low":14.82,"open":15.49,"volume":5164100},{"timestamp":1502112600,"date":"2017-08-07","index":582,"close":15.46,"high":15.69,"low":15.2,"open":15.21,"volume":2726300},{"timestamp":1502199000,"date":"2017-08-08","index":583,"close":15.62,"high":15.91,"low":15.32,"open":15.4,"volume":3269900},{"timestamp":1502285400,"date":"2017-08-09","index":584,"close":15.85,"high":15.94,"low":15.13,"open":15.36,"volume":2734000},{"timestamp":1502371800,"date":"2017-08-10","index":585,"close":15.9,"high":15.96,"low":15.41,"open":15.77,"volume":3343000},{"timestamp":1502458200,"date":"2017-08-11","index":586,"close":16.22,"high":16.69,"low":15.9,"open":16,"volume":3050100},{"timestamp":1502717400,"date":"2017-08-14","index":587,"close":16.19,"high":16.39,"low":16.01,"open":16.31,"volume":1676900},{"timestamp":1502803800,"date":"2017-08-15","index":588,"close":15.64,"high":16.25,"low":15.53,"open":16.18,"volume":3736300},{"timestamp":1502890200,"date":"2017-08-16","index":589,"close":15.6,"high":15.87,"low":15.47,"open":15.66,"volume":2019700},{"timestamp":1502976600,"date":"2017-08-17","index":590,"close":15.58,"high":15.68,"low":15.31,"open":15.53,"volume":2019400},{"timestamp":1503063000,"date":"2017-08-18","index":591,"close":15.59,"high":15.72,"low":15.4,"open":15.44,"volume":1513800}]},{"date":"2017-05-02","estimated":0.01,"reported":null,"pre":[],"post":[]},{"date":"2017-02-28","estimated":0.02,"reported":-0.19,"pre":[{"timestamp":1486996200,"date":"2017-02-13","index":461,"close":12.76,"high":12.99,"low":12.75,"open":12.85,"volume":589300},{"timestamp":1487082600,"date":"2017-02-14","index":462,"close":12.86,"high":12.97,"low":12.51,"open":12.7,"volume":712000},{"timestamp":1487169000,"date":"2017-02-15","index":463,"close":13.33,"high":13.39,"low":12.81,"open":12.92,"volume":1523500},{"timestamp":1487255400,"date":"2017-02-16","index":464,"close":12.92,"high":13.42,"low":12.8,"open":13.38,"volume":1182600},{"timestamp":1487341800,"date":"2017-02-17","index":465,"close":12.9,"high":13.18,"low":12.85,"open":12.97,"volume":872600},{"timestamp":1487687400,"date":"2017-02-21","index":466,"close":13.01,"high":13.02,"low":12.75,"open":12.93,"volume":885600},{"timestamp":1487773800,"date":"2017-02-22","index":467,"close":12.9,"high":13.17,"low":12.85,"open":13,"volume":1006900},{"timestamp":1487860200,"date":"2017-02-23","index":468,"close":12.51,"high":12.93,"low":12.48,"open":12.9,"volume":1477400},{"timestamp":1487946600,"date":"2017-02-24","index":469,"close":12.72,"high":13.03,"low":12,"open":12.42,"volume":1403600},{"timestamp":1488205800,"date":"2017-02-27","index":470,"close":12.79,"high":12.96,"low":12.64,"open":12.72,"volume":1244700},{"timestamp":1488292200,"date":"2017-02-28","index":471,"close":12.12,"high":12.88,"low":12.05,"open":12.85,"volume":3156300}],"post":[{"timestamp":1488378600,"date":"2017-03-01","index":472,"close":10.69,"high":11.79,"low":10.06,"open":11.46,"volume":10163500},{"timestamp":1488465000,"date":"2017-03-02","index":473,"close":10.66,"high":10.92,"low":10.6,"open":10.63,"volume":2565500},{"timestamp":1488551400,"date":"2017-03-03","index":474,"close":10.19,"high":10.77,"low":10.18,"open":10.6,"volume":2982200},{"timestamp":1488810600,"date":"2017-03-06","index":475,"close":10.14,"high":10.45,"low":10,"open":10.12,"volume":2215200},{"timestamp":1488897000,"date":"2017-03-07","index":476,"close":9.81,"high":10.14,"low":9.79,"open":10.1,"volume":2344300},{"timestamp":1488983400,"date":"2017-03-08","index":477,"close":9.56,"high":9.8,"low":9.41,"open":9.63,"volume":3554100},{"timestamp":1489069800,"date":"2017-03-09","index":478,"close":9.64,"high":9.88,"low":9.54,"open":9.56,"volume":2182700},{"timestamp":1489156200,"date":"2017-03-10","index":479,"close":9.72,"high":9.81,"low":9.5,"open":9.69,"volume":2654400},{"timestamp":1489411800,"date":"2017-03-13","index":480,"close":10.05,"high":10.08,"low":9.72,"open":9.74,"volume":1940200},{"timestamp":1489498200,"date":"2017-03-14","index":481,"close":10.04,"high":10.06,"low":9.87,"open":9.99,"volume":1664100},{"timestamp":1489584600,"date":"2017-03-15","index":482,"close":10.23,"high":10.3,"low":9.97,"open":10.08,"volume":1732500}]},{"date":"2016-11-01","estimated":-0.02,"reported":-0.02,"pre":[{"timestamp":1476797400,"date":"2016-10-18","index":381,"close":14.39,"high":14.66,"low":14.32,"open":14.58,"volume":838300},{"timestamp":1476883800,"date":"2016-10-19","index":382,"close":14.48,"high":14.61,"low":14.38,"open":14.4,"volume":555800},{"timestamp":1476970200,"date":"2016-10-20","index":383,"close":14.31,"high":14.55,"low":14.21,"open":14.43,"volume":911300},{"timestamp":1477056600,"date":"2016-10-21","index":384,"close":14.23,"high":14.3,"low":14.06,"open":14.12,"volume":944300},{"timestamp":1477315800,"date":"2016-10-24","index":385,"close":14.1,"high":14.51,"low":13.97,"open":14.27,"volume":1210700},{"timestamp":1477402200,"date":"2016-10-25","index":386,"close":13.55,"high":14.22,"low":13.38,"open":14.1,"volume":1778500},{"timestamp":1477488600,"date":"2016-10-26","index":387,"close":13.13,"high":13.54,"low":13.12,"open":13.52,"volume":1342200},{"timestamp":1477575000,"date":"2016-10-27","index":388,"close":12.83,"high":13.53,"low":12.75,"open":13.24,"volume":1360700},{"timestamp":1477661400,"date":"2016-10-28","index":389,"close":12.43,"high":13.04,"low":12.4,"open":12.83,"volume":1658000},{"timestamp":1477920600,"date":"2016-10-31","index":390,"close":12.98,"high":13.22,"low":12.43,"open":12.5,"volume":2225400},{"timestamp":1478007000,"date":"2016-11-01","index":391,"close":12.95,"high":13.45,"low":12.83,"open":13.11,"volume":3081800}],"post":[{"timestamp":1478093400,"date":"2016-11-02","index":392,"close":11.27,"high":13.25,"low":11.23,"open":13.25,"volume":5722200},{"timestamp":1478179800,"date":"2016-11-03","index":393,"close":11.09,"high":11.47,"low":10.84,"open":11.21,"volume":2033600},{"timestamp":1478266200,"date":"2016-11-04","index":394,"close":11.45,"high":11.51,"low":11.02,"open":11.05,"volume":1491000},{"timestamp":1478529000,"date":"2016-11-07","index":395,"close":11.77,"high":11.94,"low":11.62,"open":11.82,"volume":1369200},{"timestamp":1478615400,"date":"2016-11-08","index":396,"close":11.52,"high":11.92,"low":11.39,"open":11.69,"volume":1597100},{"timestamp":1478701800,"date":"2016-11-09","index":397,"close":11.37,"high":11.5,"low":11.02,"open":11.5,"volume":1507300},{"timestamp":1478788200,"date":"2016-11-10","index":398,"close":11.48,"high":11.89,"low":11.16,"open":11.55,"volume":2163900},{"timestamp":1478874600,"date":"2016-11-11","index":399,"close":11.72,"high":11.84,"low":11.3,"open":11.38,"volume":1340300},{"timestamp":1479133800,"date":"2016-11-14","index":400,"close":11.67,"high":11.9,"low":11.57,"open":11.86,"volume":1190700},{"timestamp":1479220200,"date":"2016-11-15","index":401,"close":12.05,"high":12.09,"low":11.62,"open":11.65,"volume":1529400},{"timestamp":1479306600,"date":"2016-11-16","index":402,"close":12,"high":12.28,"low":11.84,"open":12.01,"volume":1301400}]},{"date":"2016-08-02","estimated":-0.01,"reported":-0.06,"pre":[{"timestamp":1468935000,"date":"2016-07-19","index":317,"close":9.83,"high":10.06,"low":9.82,"open":9.99,"volume":1301000},{"timestamp":1469021400,"date":"2016-07-20","index":318,"close":9.99,"high":10.09,"low":9.82,"open":9.88,"volume":844300},{"timestamp":1469107800,"date":"2016-07-21","index":319,"close":9.83,"high":10.21,"low":9.81,"open":10.02,"volume":798400},{"timestamp":1469194200,"date":"2016-07-22","index":320,"close":9.82,"high":9.91,"low":9.76,"open":9.8,"volume":575400},{"timestamp":1469453400,"date":"2016-07-25","index":321,"close":9.88,"high":10.04,"low":9.77,"open":9.81,"volume":759200},{"timestamp":1469539800,"date":"2016-07-26","index":322,"close":9.86,"high":10,"low":9.8,"open":9.85,"volume":758000},{"timestamp":1469626200,"date":"2016-07-27","index":323,"close":9.82,"high":10.07,"low":9.81,"open":9.92,"volume":713700},{"timestamp":1469712600,"date":"2016-07-28","index":324,"close":10.11,"high":10.31,"low":9.81,"open":9.88,"volume":1691700},{"timestamp":1469799000,"date":"2016-07-29","index":325,"close":10.06,"high":10.2,"low":9.91,"open":10.12,"volume":958600},{"timestamp":1470058200,"date":"2016-08-01","index":326,"close":11.86,"high":12,"low":10.21,"open":10.55,"volume":9391200},{"timestamp":1470144600,"date":"2016-08-02","index":327,"close":12.71,"high":12.95,"low":11.72,"open":12.16,"volume":7831200}],"post":[{"timestamp":1470231000,"date":"2016-08-03","index":328,"close":13.84,"high":14.57,"low":13.22,"open":13.6,"volume":9891000},{"timestamp":1470317400,"date":"2016-08-04","index":329,"close":14.07,"high":14.21,"low":13.54,"open":13.66,"volume":2414600},{"timestamp":1470403800,"date":"2016-08-05","index":330,"close":13.77,"high":13.89,"low":13.33,"open":13.84,"volume":3089600},{"timestamp":1470663000,"date":"2016-08-08","index":331,"close":13.69,"high":13.9,"low":13.45,"open":13.74,"volume":1685300},{"timestamp":1470749400,"date":"2016-08-09","index":332,"close":13.76,"high":14,"low":13.5,"open":13.6,"volume":1365400},{"timestamp":1470835800,"date":"2016-08-10","index":333,"close":13.78,"high":13.85,"low":13.47,"open":13.76,"volume":1148400},{"timestamp":1470922200,"date":"2016-08-11","index":334,"close":14.5,"high":14.56,"low":13.76,"open":13.76,"volume":2051600},{"timestamp":1471008600,"date":"2016-08-12","index":335,"close":14.45,"high":14.69,"low":14.31,"open":14.42,"volume":1130100},{"timestamp":1471267800,"date":"2016-08-15","index":336,"close":14.49,"high":14.66,"low":14.41,"open":14.54,"volume":1100900},{"timestamp":1471354200,"date":"2016-08-16","index":337,"close":14.26,"high":14.46,"low":14.15,"open":14.46,"volume":942700},{"timestamp":1471440600,"date":"2016-08-17","index":338,"close":13.98,"high":14.32,"low":13.86,"open":14.26,"volume":944100}]},{"date":"2016-05-03","estimated":-0.02,"reported":0.01,"pre":[{"timestamp":1461072600,"date":"2016-04-19","index":254,"close":8.83,"high":8.98,"low":8.76,"open":8.81,"volume":1314900},{"timestamp":1461159000,"date":"2016-04-20","index":255,"close":8.79,"high":8.9,"low":8.75,"open":8.76,"volume":712400},{"timestamp":1461245400,"date":"2016-04-21","index":256,"close":8.98,"high":9.11,"low":8.72,"open":8.77,"volume":1403600},{"timestamp":1461331800,"date":"2016-04-22","index":257,"close":9.02,"high":9.14,"low":8.94,"open":8.94,"volume":599800},{"timestamp":1461591000,"date":"2016-04-25","index":258,"close":9,"high":9.12,"low":8.95,"open":9.02,"volume":575100},{"timestamp":1461677400,"date":"2016-04-26","index":259,"close":9.06,"high":9.09,"low":8.61,"open":8.91,"volume":1276800},{"timestamp":1461763800,"date":"2016-04-27","index":260,"close":9.33,"high":9.38,"low":9.05,"open":9.1,"volume":961800},{"timestamp":1461850200,"date":"2016-04-28","index":261,"close":8.7,"high":9.44,"low":8.6,"open":9.31,"volume":1670800},{"timestamp":1461936600,"date":"2016-04-29","index":262,"close":8.78,"high":8.92,"low":8.59,"open":8.73,"volume":1053100},{"timestamp":1462195800,"date":"2016-05-02","index":263,"close":8.51,"high":8.93,"low":8.48,"open":8.76,"volume":1701900},{"timestamp":1462282200,"date":"2016-05-03","index":264,"close":8.4,"high":8.69,"low":8.31,"open":8.67,"volume":2775700}],"post":[{"timestamp":1462368600,"date":"2016-05-04","index":265,"close":8.82,"high":9.5,"low":8.51,"open":9.5,"volume":8603900},{"timestamp":1462455000,"date":"2016-05-05","index":266,"close":8.97,"high":9.24,"low":8.86,"open":9.11,"volume":2507800},{"timestamp":1462541400,"date":"2016-05-06","index":267,"close":8.27,"high":9,"low":8.06,"open":8.95,"volume":4610700},{"timestamp":1462800600,"date":"2016-05-09","index":268,"close":8.19,"high":8.32,"low":7.77,"open":8.21,"volume":1626200},{"timestamp":1462887000,"date":"2016-05-10","index":269,"close":8.41,"high":8.51,"low":7.93,"open":8.2,"volume":1917300},{"timestamp":1462973400,"date":"2016-05-11","index":270,"close":8.29,"high":8.39,"low":8.18,"open":8.35,"volume":1209800},{"timestamp":1463059800,"date":"2016-05-12","index":271,"close":8.28,"high":8.44,"low":8.07,"open":8.31,"volume":1237600},{"timestamp":1463146200,"date":"2016-05-13","index":272,"close":8.59,"high":8.71,"low":8.2,"open":8.26,"volume":1496200},{"timestamp":1463405400,"date":"2016-05-16","index":273,"close":8.61,"high":8.74,"low":8.39,"open":8.58,"volume":981100},{"timestamp":1463491800,"date":"2016-05-17","index":274,"close":8.48,"high":8.72,"low":8.4,"open":8.62,"volume":1020200},{"timestamp":1463578200,"date":"2016-05-18","index":275,"close":8.34,"high":8.58,"low":8.25,"open":8.45,"volume":1154400}]},{"date":"2016-02-23","estimated":-0.01,"reported":-0.04,"pre":[{"timestamp":1454941800,"date":"2016-02-08","index":205,"close":6.72,"high":6.99,"low":6.4,"open":6.93,"volume":1052500},{"timestamp":1455028200,"date":"2016-02-09","index":206,"close":6.36,"high":6.83,"low":6.18,"open":6.65,"volume":900900},{"timestamp":1455114600,"date":"2016-02-10","index":207,"close":6.72,"high":6.99,"low":6.36,"open":6.37,"volume":863400},{"timestamp":1455201000,"date":"2016-02-11","index":208,"close":6.73,"high":6.89,"low":6.44,"open":6.58,"volume":527900},{"timestamp":1455287400,"date":"2016-02-12","index":209,"close":6.9,"high":6.99,"low":6.48,"open":6.78,"volume":601300},{"timestamp":1455633000,"date":"2016-02-16","index":210,"close":7.49,"high":7.61,"low":6.75,"open":7,"volume":2044200},{"timestamp":1455719400,"date":"2016-02-17","index":211,"close":8.04,"high":8.43,"low":7.44,"open":7.53,"volume":4621800},{"timestamp":1455805800,"date":"2016-02-18","index":212,"close":7.8,"high":8.1,"low":7.5,"open":8.03,"volume":1177200},{"timestamp":1455892200,"date":"2016-02-19","index":213,"close":7.93,"high":8.02,"low":7.61,"open":7.71,"volume":1064100},{"timestamp":1456151400,"date":"2016-02-22","index":214,"close":7.95,"high":8.08,"low":7.71,"open":8.05,"volume":1018900},{"timestamp":1456237800,"date":"2016-02-23","index":215,"close":7.39,"high":8.06,"low":7.3,"open":8.04,"volume":3893200}],"post":[{"timestamp":1456324200,"date":"2016-02-24","index":216,"close":7.9,"high":8.53,"low":7.66,"open":8.5,"volume":8775600},{"timestamp":1456410600,"date":"2016-02-25","index":217,"close":7.9,"high":8.08,"low":7.21,"open":7.89,"volume":3543400},{"timestamp":1456497000,"date":"2016-02-26","index":218,"close":7.65,"high":8,"low":7.52,"open":7.97,"volume":2888000},{"timestamp":1456756200,"date":"2016-02-29","index":219,"close":7.94,"high":7.96,"low":7.31,"open":7.65,"volume":3462700},{"timestamp":1456842600,"date":"2016-03-01","index":220,"close":8.36,"high":8.52,"low":7.91,"open":8,"volume":3106900},{"timestamp":1456929000,"date":"2016-03-02","index":221,"close":8.92,"high":9.15,"low":8.3,"open":8.35,"volume":2596100},{"timestamp":1457015400,"date":"2016-03-03","index":222,"close":8.89,"high":9.04,"low":8.71,"open":8.96,"volume":1862800},{"timestamp":1457101800,"date":"2016-03-04","index":223,"close":8.82,"high":9.16,"low":8.64,"open":8.9,"volume":1652800},{"timestamp":1457361000,"date":"2016-03-07","index":224,"close":8.94,"high":9.03,"low":8.61,"open":8.62,"volume":1502800},{"timestamp":1457447400,"date":"2016-03-08","index":225,"close":8.68,"high":9.01,"low":8.64,"open":8.8,"volume":1198700},{"timestamp":1457533800,"date":"2016-03-09","index":226,"close":8.74,"high":8.9,"low":8.42,"open":8.75,"volume":1086600}]},{"date":"2015-11-03","estimated":-0.06,"reported":-0.03,"pre":[{"timestamp":1445347800,"date":"2015-10-20","index":130,"close":11.34,"high":12.26,"low":11.19,"open":11.19,"volume":2070000},{"timestamp":1445434200,"date":"2015-10-21","index":131,"close":10.68,"high":11.63,"low":10.62,"open":11.31,"volume":1023300},{"timestamp":1445520600,"date":"2015-10-22","index":132,"close":11.39,"high":11.58,"low":10.54,"open":10.69,"volume":660100},{"timestamp":1445607000,"date":"2015-10-23","index":133,"close":11.18,"high":11.67,"low":10.86,"open":11.54,"volume":588500},{"timestamp":1445866200,"date":"2015-10-26","index":134,"close":11.27,"high":11.48,"low":10.76,"open":11.07,"volume":704300},{"timestamp":1445952600,"date":"2015-10-27","index":135,"close":10.98,"high":11.49,"low":10.8,"open":11.42,"volume":1157200},{"timestamp":1446039000,"date":"2015-10-28","index":136,"close":11.09,"high":11.14,"low":10.65,"open":10.95,"volume":786300},{"timestamp":1446125400,"date":"2015-10-29","index":137,"close":10.91,"high":11.24,"low":10.8,"open":11.09,"volume":748100},{"timestamp":1446211800,"date":"2015-10-30","index":138,"close":10.9,"high":11.07,"low":10.75,"open":10.99,"volume":370900},{"timestamp":1446474600,"date":"2015-11-02","index":139,"close":10.69,"high":10.9,"low":10.31,"open":10.77,"volume":1359200},{"timestamp":1446561000,"date":"2015-11-03","index":140,"close":11.03,"high":11.25,"low":10.6,"open":10.74,"volume":2049800}],"post":[{"timestamp":1446647400,"date":"2015-11-04","index":141,"close":9.97,"high":10.73,"low":9.79,"open":10.53,"volume":2373300},{"timestamp":1446733800,"date":"2015-11-05","index":142,"close":9.96,"high":10.29,"low":9.89,"open":10.05,"volume":695500},{"timestamp":1446820200,"date":"2015-11-06","index":143,"close":9.21,"high":9.65,"low":8.95,"open":9.5,"volume":2185300},{"timestamp":1447079400,"date":"2015-11-09","index":144,"close":8.8,"high":9.34,"low":8.79,"open":8.91,"volume":982600},{"timestamp":1447165800,"date":"2015-11-10","index":145,"close":8.49,"high":8.73,"low":7.91,"open":8.71,"volume":4039700},{"timestamp":1447252200,"date":"2015-11-11","index":146,"close":8.96,"high":9,"low":8.31,"open":8.9,"volume":1558100},{"timestamp":1447338600,"date":"2015-11-12","index":147,"close":8.94,"high":9.17,"low":8.63,"open":8.72,"volume":1016800},{"timestamp":1447425000,"date":"2015-11-13","index":148,"close":8.69,"high":8.94,"low":8.61,"open":8.85,"volume":846000},{"timestamp":1447684200,"date":"2015-11-16","index":149,"close":8.78,"high":8.92,"low":8.5,"open":8.67,"volume":642000},{"timestamp":1447770600,"date":"2015-11-17","index":150,"close":8.81,"high":8.99,"low":8.66,"open":8.85,"volume":439900},{"timestamp":1447857000,"date":"2015-11-18","index":151,"close":8.72,"high":8.98,"low":8.52,"open":8.72,"volume":565600}]},{"date":"2015-08-04","estimated":-0.08,"reported":-0.07,"pre":[{"timestamp":1437485400,"date":"2015-07-21","index":66,"close":18.98,"high":20.38,"low":18.61,"open":19.55,"volume":1733600},{"timestamp":1437571800,"date":"2015-07-22","index":67,"close":18.45,"high":19.46,"low":18.02,"open":18.82,"volume":869300},{"timestamp":1437658200,"date":"2015-07-23","index":68,"close":18.44,"high":19.14,"low":17.77,"open":18.37,"volume":1156300},{"timestamp":1437744600,"date":"2015-07-24","index":69,"close":19.31,"high":19.89,"low":18.16,"open":18.31,"volume":1292100},{"timestamp":1438003800,"date":"2015-07-27","index":70,"close":18.3,"high":19.47,"low":18.16,"open":19.28,"volume":645500},{"timestamp":1438090200,"date":"2015-07-28","index":71,"close":18.65,"high":19.15,"low":18.31,"open":18.47,"volume":955000},{"timestamp":1438176600,"date":"2015-07-29","index":72,"close":18.98,"high":19.45,"low":18.25,"open":18.7,"volume":874700},{"timestamp":1438263000,"date":"2015-07-30","index":73,"close":21.2,"high":21.66,"low":18.9,"open":18.96,"volume":2323700},{"timestamp":1438349400,"date":"2015-07-31","index":74,"close":20.84,"high":21.9,"low":20.41,"open":21.3,"volume":1922600},{"timestamp":1438608600,"date":"2015-08-03","index":75,"close":20.5,"high":21.48,"low":19.85,"open":21,"volume":1829700},{"timestamp":1438695000,"date":"2015-08-04","index":76,"close":19.23,"high":20.59,"low":18.81,"open":20.36,"volume":3028600}],"post":[{"timestamp":1438781400,"date":"2015-08-05","index":77,"close":13.78,"high":16.28,"low":13.63,"open":15.62,"volume":4141900},{"timestamp":1438867800,"date":"2015-08-06","index":78,"close":13.59,"high":13.91,"low":13.06,"open":13.82,"volume":2053600},{"timestamp":1438954200,"date":"2015-08-07","index":79,"close":13.44,"high":13.77,"low":13.21,"open":13.54,"volume":1105000},{"timestamp":1439213400,"date":"2015-08-10","index":80,"close":14.29,"high":14.34,"low":13.3,"open":13.52,"volume":679500},{"timestamp":1439299800,"date":"2015-08-11","index":81,"close":16.01,"high":16.1,"low":13.86,"open":14.19,"volume":1200900},{"timestamp":1439386200,"date":"2015-08-12","index":82,"close":16.88,"high":18.57,"low":15.56,"open":16,"volume":2096400},{"timestamp":1439472600,"date":"2015-08-13","index":83,"close":16.99,"high":17.73,"low":16.45,"open":16.99,"volume":1288500},{"timestamp":1439559000,"date":"2015-08-14","index":84,"close":17.08,"high":17.65,"low":16.65,"open":17.07,"volume":1143200},{"timestamp":1439818200,"date":"2015-08-17","index":85,"close":17.35,"high":17.64,"low":16.5,"open":17.54,"volume":1132300},{"timestamp":1439904600,"date":"2015-08-18","index":86,"close":15.86,"high":17.47,"low":15.78,"open":17.16,"volume":793400},{"timestamp":1439991000,"date":"2015-08-19","index":87,"close":14.98,"high":16.03,"low":14.93,"open":15.68,"volume":844600}]},{"date":"2015-05-19","estimated":0.03,"reported":-0.12,"pre":[{"timestamp":1430832600,"date":"2015-05-05","index":13,"close":24.15,"high":24.32,"low":21.9,"open":23.22,"volume":1064700},{"timestamp":1430919000,"date":"2015-05-06","index":14,"close":23.4,"high":25.42,"low":23.03,"open":24.15,"volume":1290700},{"timestamp":1431005400,"date":"2015-05-07","index":15,"close":23.69,"high":24.42,"low":22.72,"open":23.4,"volume":616600},{"timestamp":1431091800,"date":"2015-05-08","index":16,"close":22.71,"high":24.1,"low":22.5,"open":23.93,"volume":784000},{"timestamp":1431351000,"date":"2015-05-11","index":17,"close":20.85,"high":21.49,"low":20.02,"open":20.71,"volume":2115100},{"timestamp":1431437400,"date":"2015-05-12","index":18,"close":20.57,"high":21.45,"low":20.36,"open":21.23,"volume":1140300},{"timestamp":1431523800,"date":"2015-05-13","index":19,"close":19.83,"high":20.78,"low":19.5,"open":20.5,"volume":1536000},{"timestamp":1431610200,"date":"2015-05-14","index":20,"close":20.6,"high":20.75,"low":19.61,"open":19.83,"volume":1043600},{"timestamp":1431696600,"date":"2015-05-15","index":21,"close":20.05,"high":20.82,"low":19.51,"open":20.56,"volume":1177100},{"timestamp":1431955800,"date":"2015-05-18","index":22,"close":20.56,"high":20.75,"low":19.15,"open":19.51,"volume":1211100},{"timestamp":1432042200,"date":"2015-05-19","index":23,"close":21,"high":21.31,"low":19.66,"open":20.56,"volume":2015100}],"post":[{"timestamp":1432128600,"date":"2015-05-20","index":24,"close":17.2,"high":17.32,"low":15.7,"open":16.9,"volume":11105200},{"timestamp":1432215000,"date":"2015-05-21","index":25,"close":17.51,"high":17.69,"low":16.91,"open":17.37,"volume":2318100},{"timestamp":1432301400,"date":"2015-05-22","index":26,"close":17.17,"high":18.15,"low":17,"open":17.82,"volume":2012100},{"timestamp":1432647000,"date":"2015-05-26","index":27,"close":17.09,"high":17.3,"low":16.18,"open":16.59,"volume":1797400},{"timestamp":1432733400,"date":"2015-05-27","index":28,"close":17.06,"high":17.63,"low":16.85,"open":17.02,"volume":878600},{"timestamp":1432819800,"date":"2015-05-28","index":29,"close":17.04,"high":17.1,"low":16.72,"open":16.95,"volume":489100},{"timestamp":1432906200,"date":"2015-05-29","index":30,"close":16.76,"high":17.1,"low":16.5,"open":17,"volume":940400},{"timestamp":1433165400,"date":"2015-06-01","index":31,"close":16.05,"high":16.77,"low":16,"open":16.76,"volume":858400},{"timestamp":1433251800,"date":"2015-06-02","index":32,"close":15.86,"high":16.1,"low":15.73,"open":15.98,"volume":763000},{"timestamp":1433338200,"date":"2015-06-03","index":33,"close":15.32,"high":15.88,"low":14.96,"open":15.7,"volume":1432900},{"timestamp":1433424600,"date":"2015-06-04","index":34,"close":15.07,"high":15.63,"low":15,"open":15.25,"volume":808000}]},{"date":"2015-03-04","estimated":null,"reported":null,"pre":[],"post":[]}] diff --git a/data/ETSY_partial.json b/data/ETSY_partial.json index 70070154d..bb2c6f656 100644 --- a/data/ETSY_partial.json +++ b/data/ETSY_partial.json @@ -1 +1 @@ -[{"date":"2025-07-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-19","estimated":0.95,"reported":null,"pre":[],"post":[]},{"date":"2024-10-30","estimated":0.53,"reported":0.45,"pre":[{"timestamp":1729085400,"date":"2024-10-16","index":2392,"close":52.53,"high":53.24,"low":51.53,"open":51.53,"volume":3270900},{"timestamp":1729171800,"date":"2024-10-17","index":2393,"close":50.75,"high":52.44,"low":50.31,"open":52.37,"volume":3718000},{"timestamp":1729258200,"date":"2024-10-18","index":2394,"close":51.56,"high":51.58,"low":50.59,"open":50.92,"volume":2063400},{"timestamp":1729517400,"date":"2024-10-21","index":2395,"close":51.77,"high":53.2,"low":51.38,"open":51.59,"volume":2220600},{"timestamp":1729603800,"date":"2024-10-22","index":2396,"close":49.33,"high":51.55,"low":49.27,"open":51.28,"volume":3139300},{"timestamp":1729690200,"date":"2024-10-23","index":2397,"close":49.64,"high":50.46,"low":49.17,"open":49.63,"volume":2450900},{"timestamp":1729776600,"date":"2024-10-24","index":2398,"close":48.63,"high":50.46,"low":48.6,"open":49.58,"volume":3114100},{"timestamp":1729863000,"date":"2024-10-25","index":2399,"close":48.64,"high":49.38,"low":48.54,"open":49.17,"volume":2491800},{"timestamp":1730122200,"date":"2024-10-28","index":2400,"close":48.77,"high":50.06,"low":48.72,"open":49.31,"volume":2913500},{"timestamp":1730208600,"date":"2024-10-29","index":2401,"close":47.48,"high":48.75,"low":47.43,"open":48.72,"volume":4859100},{"timestamp":1730295000,"date":"2024-10-30","index":2402,"close":47.99,"high":48.7,"low":47.1,"open":47.25,"volume":5775100}],"post":[{"timestamp":1730398158,"date":"2024-10-31","index":2403,"close":52.6,"high":55.48,"low":51.98,"open":52.46,"volume":6745879},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-31","estimated":0.45,"reported":0.41,"pre":[{"timestamp":1721223000,"date":"2024-07-17","index":2328,"close":64.95,"high":65.93,"low":63.81,"open":64.68,"volume":3415300},{"timestamp":1721309400,"date":"2024-07-18","index":2329,"close":63.66,"high":66.81,"low":63.59,"open":64.76,"volume":2338900},{"timestamp":1721395800,"date":"2024-07-19","index":2330,"close":62.76,"high":63.08,"low":61.24,"open":62.97,"volume":3042700},{"timestamp":1721655000,"date":"2024-07-22","index":2331,"close":62.39,"high":62.68,"low":60.24,"open":62.1,"volume":3642100},{"timestamp":1721741400,"date":"2024-07-23","index":2332,"close":60.79,"high":62.28,"low":60.45,"open":61.81,"volume":3092300},{"timestamp":1721827800,"date":"2024-07-24","index":2333,"close":60.26,"high":61.8,"low":59.69,"open":60.85,"volume":2840600},{"timestamp":1721914200,"date":"2024-07-25","index":2334,"close":60.43,"high":62.24,"low":59.29,"open":60.06,"volume":2372300},{"timestamp":1722000600,"date":"2024-07-26","index":2335,"close":62.27,"high":62.45,"low":61.15,"open":61.49,"volume":3003300},{"timestamp":1722259800,"date":"2024-07-29","index":2336,"close":63.87,"high":64.41,"low":62.6,"open":63.15,"volume":2891700},{"timestamp":1722346200,"date":"2024-07-30","index":2337,"close":64.52,"high":64.76,"low":63.3,"open":63.36,"volume":2713800},{"timestamp":1722432600,"date":"2024-07-31","index":2338,"close":65.14,"high":66.18,"low":64.52,"open":64.99,"volume":4748800}],"post":[{"timestamp":1722519000,"date":"2024-08-01","index":2339,"close":60.16,"high":63.5,"low":58.46,"open":63.5,"volume":7829400},{"timestamp":1722605400,"date":"2024-08-02","index":2340,"close":59.35,"high":59.68,"low":58.01,"open":59.18,"volume":3774000},{"timestamp":1722864600,"date":"2024-08-05","index":2341,"close":55.45,"high":57.33,"low":54.61,"open":56.37,"volume":7237400},{"timestamp":1722951000,"date":"2024-08-06","index":2342,"close":53.98,"high":55.92,"low":53.47,"open":55.46,"volume":6391200},{"timestamp":1723037400,"date":"2024-08-07","index":2343,"close":53.36,"high":56.18,"low":53.28,"open":54.76,"volume":3630200},{"timestamp":1723123800,"date":"2024-08-08","index":2344,"close":54.23,"high":54.66,"low":53.4,"open":53.64,"volume":2428000},{"timestamp":1723210200,"date":"2024-08-09","index":2345,"close":54.97,"high":55.94,"low":53.74,"open":54.09,"volume":2815900},{"timestamp":1723469400,"date":"2024-08-12","index":2346,"close":53.19,"high":55.28,"low":52.97,"open":55.07,"volume":3282400},{"timestamp":1723555800,"date":"2024-08-13","index":2347,"close":54.06,"high":54.47,"low":52.54,"open":53.5,"volume":2820300},{"timestamp":1723642200,"date":"2024-08-14","index":2348,"close":51.5,"high":53.94,"low":51.45,"open":53.74,"volume":3469600},{"timestamp":1723728600,"date":"2024-08-15","index":2349,"close":53.73,"high":54.83,"low":52.69,"open":52.99,"volume":4182000}]},{"date":"2024-05-01","estimated":0.49,"reported":0.48,"pre":[{"timestamp":1713360600,"date":"2024-04-17","index":2266,"close":67.49,"high":69.35,"low":66.14,"open":68.5,"volume":2530900},{"timestamp":1713447000,"date":"2024-04-18","index":2267,"close":67.34,"high":67.46,"low":65.28,"open":65.35,"volume":3370600},{"timestamp":1713533400,"date":"2024-04-19","index":2268,"close":66.76,"high":68.19,"low":66.65,"open":68.19,"volume":2218600},{"timestamp":1713792600,"date":"2024-04-22","index":2269,"close":66.45,"high":67.13,"low":65.2,"open":66.59,"volume":2716900},{"timestamp":1713879000,"date":"2024-04-23","index":2270,"close":68.35,"high":69.04,"low":66.42,"open":66.6,"volume":2488200},{"timestamp":1713965400,"date":"2024-04-24","index":2271,"close":66.87,"high":68.49,"low":65.64,"open":67.66,"volume":2640900},{"timestamp":1714051800,"date":"2024-04-25","index":2272,"close":67.2,"high":67.52,"low":65.6,"open":65.9,"volume":2174800},{"timestamp":1714138200,"date":"2024-04-26","index":2273,"close":67.43,"high":68.29,"low":67.11,"open":67.35,"volume":2072500},{"timestamp":1714397400,"date":"2024-04-29","index":2274,"close":68.88,"high":69.29,"low":67.58,"open":67.65,"volume":3167500},{"timestamp":1714483800,"date":"2024-04-30","index":2275,"close":68.67,"high":69.5,"low":68.09,"open":68.09,"volume":2718600},{"timestamp":1714570200,"date":"2024-05-01","index":2276,"close":69.74,"high":71.72,"low":68.63,"open":68.63,"volume":6108200}],"post":[{"timestamp":1714656600,"date":"2024-05-02","index":2277,"close":59.24,"high":60.96,"low":56.6,"open":58.57,"volume":19858500},{"timestamp":1714743000,"date":"2024-05-03","index":2278,"close":59.97,"high":62.25,"low":59.51,"open":60.03,"volume":5617700},{"timestamp":1715002200,"date":"2024-05-06","index":2279,"close":62.46,"high":62.93,"low":59.26,"open":60.17,"volume":5261800},{"timestamp":1715088600,"date":"2024-05-07","index":2280,"close":62.77,"high":62.88,"low":61.91,"open":62.38,"volume":2025400},{"timestamp":1715175000,"date":"2024-05-08","index":2281,"close":62.57,"high":62.74,"low":60.57,"open":61.82,"volume":3591200},{"timestamp":1715261400,"date":"2024-05-09","index":2282,"close":63.45,"high":63.64,"low":62.39,"open":63,"volume":2598100},{"timestamp":1715347800,"date":"2024-05-10","index":2283,"close":61.92,"high":63.89,"low":61.76,"open":63.79,"volume":3124300},{"timestamp":1715607000,"date":"2024-05-13","index":2284,"close":62.51,"high":63.92,"low":61.84,"open":62.71,"volume":3722000},{"timestamp":1715693400,"date":"2024-05-14","index":2285,"close":63.57,"high":64.56,"low":63.09,"open":63.65,"volume":4110300},{"timestamp":1715779800,"date":"2024-05-15","index":2286,"close":64.57,"high":64.86,"low":63.12,"open":64.49,"volume":2672500},{"timestamp":1715866200,"date":"2024-05-16","index":2287,"close":64.09,"high":64.5,"low":63.02,"open":64.5,"volume":2453800}]},{"date":"2024-02-21","estimated":0.78,"reported":0.62,"pre":[{"timestamp":1707229800,"date":"2024-02-06","index":2217,"close":74.85,"high":75.17,"low":73.27,"open":74.61,"volume":2295100},{"timestamp":1707316200,"date":"2024-02-07","index":2218,"close":73.26,"high":74.78,"low":72.64,"open":74.6,"volume":2418900},{"timestamp":1707402600,"date":"2024-02-08","index":2219,"close":74.49,"high":74.68,"low":72.93,"open":73.1,"volume":2099800},{"timestamp":1707489000,"date":"2024-02-09","index":2220,"close":78.09,"high":78.78,"low":73.56,"open":73.72,"volume":4244000},{"timestamp":1707748200,"date":"2024-02-12","index":2221,"close":78.85,"high":80.3,"low":77.31,"open":78.21,"volume":3548100},{"timestamp":1707834600,"date":"2024-02-13","index":2222,"close":74.39,"high":75.9,"low":73.02,"open":74.56,"volume":4247400},{"timestamp":1707921000,"date":"2024-02-14","index":2223,"close":76.19,"high":76.35,"low":74.22,"open":75.38,"volume":2605200},{"timestamp":1708007400,"date":"2024-02-15","index":2224,"close":77.76,"high":78.07,"low":76.42,"open":77.48,"volume":2210300},{"timestamp":1708093800,"date":"2024-02-16","index":2225,"close":76.57,"high":77.58,"low":75.5,"open":76.62,"volume":2380600},{"timestamp":1708439400,"date":"2024-02-20","index":2226,"close":75.87,"high":76.77,"low":74.75,"open":75.27,"volume":5065800},{"timestamp":1708525800,"date":"2024-02-21","index":2227,"close":77.13,"high":78.65,"low":74.04,"open":74.5,"volume":6424600}],"post":[{"timestamp":1708612200,"date":"2024-02-22","index":2228,"close":70.62,"high":73.49,"low":69.89,"open":73.47,"volume":10556500},{"timestamp":1708698600,"date":"2024-02-23","index":2229,"close":73.98,"high":74.82,"low":69.46,"open":70.5,"volume":7996100},{"timestamp":1708957800,"date":"2024-02-26","index":2230,"close":71.96,"high":74.46,"low":71.91,"open":73.98,"volume":4260200},{"timestamp":1709044200,"date":"2024-02-27","index":2231,"close":72.08,"high":72.87,"low":71.1,"open":72.47,"volume":4150800},{"timestamp":1709130600,"date":"2024-02-28","index":2232,"close":71,"high":72.68,"low":70.69,"open":71.8,"volume":2063300},{"timestamp":1709217000,"date":"2024-02-29","index":2233,"close":71.69,"high":72.44,"low":70.38,"open":70.99,"volume":3012600},{"timestamp":1709303400,"date":"2024-03-01","index":2234,"close":69.81,"high":71.69,"low":69.69,"open":71.44,"volume":2881800},{"timestamp":1709562600,"date":"2024-03-04","index":2235,"close":67.71,"high":69.99,"low":67.67,"open":69.65,"volume":3566300},{"timestamp":1709649000,"date":"2024-03-05","index":2236,"close":68.55,"high":69.72,"low":66.87,"open":67.4,"volume":4374500},{"timestamp":1709735400,"date":"2024-03-06","index":2237,"close":68.61,"high":69.93,"low":68.28,"open":69.65,"volume":2759300},{"timestamp":1709821800,"date":"2024-03-07","index":2238,"close":68.4,"high":69.73,"low":68.22,"open":68.95,"volume":2632600}]},{"date":"2023-11-01","estimated":0.51,"reported":0.66,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":2142,"close":67.9,"high":69.68,"low":67.69,"open":69.13,"volume":3070600},{"timestamp":1697722200,"date":"2023-10-19","index":2143,"close":65.42,"high":68.12,"low":64.91,"open":67.71,"volume":3697600},{"timestamp":1697808600,"date":"2023-10-20","index":2144,"close":64.9,"high":66.5,"low":64.79,"open":65.01,"volume":3528700},{"timestamp":1698067800,"date":"2023-10-23","index":2145,"close":64.15,"high":65.44,"low":63.53,"open":64.3,"volume":2944800},{"timestamp":1698154200,"date":"2023-10-24","index":2146,"close":64.59,"high":66.08,"low":63.34,"open":64.33,"volume":2696600},{"timestamp":1698240600,"date":"2023-10-25","index":2147,"close":62.96,"high":63.07,"low":60.89,"open":62.5,"volume":3565100},{"timestamp":1698327000,"date":"2023-10-26","index":2148,"close":62.37,"high":63.18,"low":61.45,"open":62.45,"volume":3990900},{"timestamp":1698413400,"date":"2023-10-27","index":2149,"close":62.46,"high":63.74,"low":61.65,"open":62.45,"volume":3059100},{"timestamp":1698672600,"date":"2023-10-30","index":2150,"close":61.31,"high":63.19,"low":59.79,"open":63.07,"volume":4459100},{"timestamp":1698759000,"date":"2023-10-31","index":2151,"close":62.3,"high":63.31,"low":61.53,"open":61.95,"volume":2932700},{"timestamp":1698845400,"date":"2023-11-01","index":2152,"close":60.66,"high":61.9,"low":59.27,"open":61.61,"volume":7543200}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":2153,"close":61.63,"high":64.21,"low":58.2,"open":60,"volume":10421800},{"timestamp":1699018200,"date":"2023-11-03","index":2154,"close":65.25,"high":67.68,"low":63.4,"open":63.62,"volume":5476300},{"timestamp":1699281000,"date":"2023-11-06","index":2155,"close":63.08,"high":65.8,"low":62.29,"open":65.32,"volume":3299300},{"timestamp":1699367400,"date":"2023-11-07","index":2156,"close":64.84,"high":65.22,"low":63,"open":63.24,"volume":3480200},{"timestamp":1699453800,"date":"2023-11-08","index":2157,"close":63.99,"high":64.9,"low":62.82,"open":64.12,"volume":3035900},{"timestamp":1699540200,"date":"2023-11-09","index":2158,"close":62.02,"high":64.57,"low":61.56,"open":64.57,"volume":2753000},{"timestamp":1699626600,"date":"2023-11-10","index":2159,"close":63.24,"high":63.4,"low":60.67,"open":61.93,"volume":2562400},{"timestamp":1699885800,"date":"2023-11-13","index":2160,"close":63.21,"high":64.05,"low":62.75,"open":62.97,"volume":2304800},{"timestamp":1699972200,"date":"2023-11-14","index":2161,"close":68.38,"high":68.47,"low":65.78,"open":65.97,"volume":4582300},{"timestamp":1700058600,"date":"2023-11-15","index":2162,"close":71.74,"high":73.54,"low":69.14,"open":69.14,"volume":5662900},{"timestamp":1700145000,"date":"2023-11-16","index":2163,"close":70.15,"high":70.73,"low":68.7,"open":70.03,"volume":3658900}]},{"date":"2023-08-02","estimated":0.43,"reported":0.44,"pre":[{"timestamp":1689773400,"date":"2023-07-19","index":2078,"close":96.09,"high":97.02,"low":93.69,"open":93.82,"volume":3088500},{"timestamp":1689859800,"date":"2023-07-20","index":2079,"close":93.07,"high":95.05,"low":92.46,"open":94.73,"volume":2351500},{"timestamp":1689946200,"date":"2023-07-21","index":2080,"close":96.74,"high":101.96,"low":96.72,"open":96.92,"volume":5530000},{"timestamp":1690205400,"date":"2023-07-24","index":2081,"close":96.54,"high":97.67,"low":94.5,"open":96.61,"volume":2443900},{"timestamp":1690291800,"date":"2023-07-25","index":2082,"close":94.99,"high":97.6,"low":94.5,"open":97.16,"volume":2014500},{"timestamp":1690378200,"date":"2023-07-26","index":2083,"close":96.39,"high":97.56,"low":94.87,"open":94.88,"volume":1923400},{"timestamp":1690464600,"date":"2023-07-27","index":2084,"close":95.73,"high":98.65,"low":95.4,"open":97.5,"volume":2506900},{"timestamp":1690551000,"date":"2023-07-28","index":2085,"close":99.63,"high":100.69,"low":97.7,"open":98.03,"volume":2648400},{"timestamp":1690810200,"date":"2023-07-31","index":2086,"close":101.65,"high":102.81,"low":100.17,"open":100.2,"volume":2630400},{"timestamp":1690896600,"date":"2023-08-01","index":2087,"close":98.6,"high":101.8,"low":98.23,"open":100.56,"volume":1806900},{"timestamp":1690983000,"date":"2023-08-02","index":2088,"close":96.07,"high":97.44,"low":94.27,"open":96.5,"volume":4054900}],"post":[{"timestamp":1691069400,"date":"2023-08-03","index":2089,"close":82.92,"high":89.78,"low":82.48,"open":87.21,"volume":11457800},{"timestamp":1691155800,"date":"2023-08-04","index":2090,"close":81.59,"high":84.8,"low":81.17,"open":84.31,"volume":5116200},{"timestamp":1691415000,"date":"2023-08-07","index":2091,"close":84.43,"high":84.75,"low":80.75,"open":82,"volume":4072700},{"timestamp":1691501400,"date":"2023-08-08","index":2092,"close":82.5,"high":83.42,"low":80.38,"open":82.93,"volume":3313300},{"timestamp":1691587800,"date":"2023-08-09","index":2093,"close":79.87,"high":82.75,"low":79.63,"open":82.5,"volume":3103400},{"timestamp":1691674200,"date":"2023-08-10","index":2094,"close":78.21,"high":81.29,"low":77.91,"open":80.5,"volume":4038600},{"timestamp":1691760600,"date":"2023-08-11","index":2095,"close":76.64,"high":78.4,"low":76.02,"open":77.63,"volume":2954200},{"timestamp":1692019800,"date":"2023-08-14","index":2096,"close":79.3,"high":79.47,"low":76.02,"open":76.02,"volume":3522100},{"timestamp":1692106200,"date":"2023-08-15","index":2097,"close":75.86,"high":78.12,"low":75.68,"open":78.12,"volume":3615200},{"timestamp":1692192600,"date":"2023-08-16","index":2098,"close":73.95,"high":76.26,"low":73.87,"open":75.14,"volume":2827800},{"timestamp":1692279000,"date":"2023-08-17","index":2099,"close":74.97,"high":76.96,"low":74,"open":74,"volume":3836100}]},{"date":"2023-05-03","estimated":0.55,"reported":0.53,"pre":[{"timestamp":1681911000,"date":"2023-04-19","index":2016,"close":102.38,"high":103.5,"low":100.5,"open":100.62,"volume":2383800},{"timestamp":1681997400,"date":"2023-04-20","index":2017,"close":102.24,"high":104.93,"low":100.6,"open":100.76,"volume":2673900},{"timestamp":1682083800,"date":"2023-04-21","index":2018,"close":102.05,"high":103.17,"low":101.34,"open":102.45,"volume":2277200},{"timestamp":1682343000,"date":"2023-04-24","index":2019,"close":102.84,"high":103.25,"low":101.57,"open":102.63,"volume":2707900},{"timestamp":1682429400,"date":"2023-04-25","index":2020,"close":98.37,"high":102.32,"low":98.11,"open":101.73,"volume":2133000},{"timestamp":1682515800,"date":"2023-04-26","index":2021,"close":97.77,"high":100.64,"low":97.35,"open":99.35,"volume":2237600},{"timestamp":1682602200,"date":"2023-04-27","index":2022,"close":100.49,"high":101.38,"low":99.24,"open":100.21,"volume":3125200},{"timestamp":1682688600,"date":"2023-04-28","index":2023,"close":101.03,"high":101.2,"low":98.71,"open":100.69,"volume":2525500},{"timestamp":1682947800,"date":"2023-05-01","index":2024,"close":96.27,"high":100.91,"low":95.44,"open":100.36,"volume":3951400},{"timestamp":1683034200,"date":"2023-05-02","index":2025,"close":99.19,"high":99.64,"low":94.38,"open":94.56,"volume":3590500},{"timestamp":1683120600,"date":"2023-05-03","index":2026,"close":98.96,"high":102.31,"low":98.06,"open":99.19,"volume":6566600}],"post":[{"timestamp":1683207000,"date":"2023-05-04","index":2027,"close":92.55,"high":96.85,"low":90.74,"open":96.54,"volume":8317900},{"timestamp":1683293400,"date":"2023-05-05","index":2028,"close":90,"high":95.86,"low":89.14,"open":93.7,"volume":6990400},{"timestamp":1683552600,"date":"2023-05-08","index":2029,"close":92.78,"high":95.49,"low":90.06,"open":90.13,"volume":4802400},{"timestamp":1683639000,"date":"2023-05-09","index":2030,"close":92.71,"high":93.42,"low":91.62,"open":91.84,"volume":2518800},{"timestamp":1683725400,"date":"2023-05-10","index":2031,"close":94.84,"high":95.68,"low":92.65,"open":94.08,"volume":2616600},{"timestamp":1683811800,"date":"2023-05-11","index":2032,"close":96.36,"high":96.56,"low":94.03,"open":95.13,"volume":2263500},{"timestamp":1683898200,"date":"2023-05-12","index":2033,"close":94.68,"high":97.89,"low":94.11,"open":96.61,"volume":3787800},{"timestamp":1684157400,"date":"2023-05-15","index":2034,"close":97.85,"high":98.11,"low":93.5,"open":94.17,"volume":4106300},{"timestamp":1684243800,"date":"2023-05-16","index":2035,"close":92.65,"high":95.17,"low":91.34,"open":95.01,"volume":3884000},{"timestamp":1684330200,"date":"2023-05-17","index":2036,"close":94.99,"high":96.49,"low":91.09,"open":92.63,"volume":3457600},{"timestamp":1684416600,"date":"2023-05-18","index":2037,"close":92.39,"high":94.69,"low":90.85,"open":94.64,"volume":4320800}]},{"date":"2023-02-22","estimated":0.8,"reported":0.77,"pre":[{"timestamp":1675780200,"date":"2023-02-07","index":1967,"close":145.03,"high":145.68,"low":139.7,"open":144,"volume":1706800},{"timestamp":1675866600,"date":"2023-02-08","index":1968,"close":144.02,"high":145.74,"low":142.21,"open":144.28,"volume":1473200},{"timestamp":1675953000,"date":"2023-02-09","index":1969,"close":137.56,"high":145.51,"low":137.02,"open":145.2,"volume":2489900},{"timestamp":1676039400,"date":"2023-02-10","index":1970,"close":132.13,"high":136.34,"low":131.21,"open":136.15,"volume":2868000},{"timestamp":1676298600,"date":"2023-02-13","index":1971,"close":134.75,"high":136.25,"low":128.57,"open":131.99,"volume":2517100},{"timestamp":1676385000,"date":"2023-02-14","index":1972,"close":133.75,"high":137.42,"low":130.99,"open":134.11,"volume":2331800},{"timestamp":1676471400,"date":"2023-02-15","index":1973,"close":142.26,"high":143.15,"low":132.79,"open":133,"volume":3056300},{"timestamp":1676557800,"date":"2023-02-16","index":1974,"close":130.31,"high":140.16,"low":129.92,"open":138.34,"volume":5292800},{"timestamp":1676644200,"date":"2023-02-17","index":1975,"close":129.68,"high":131.46,"low":127.16,"open":130.4,"volume":4314100},{"timestamp":1676989800,"date":"2023-02-21","index":1976,"close":124.85,"high":131.33,"low":124.36,"open":126.76,"volume":3415600},{"timestamp":1677076200,"date":"2023-02-22","index":1977,"close":128.45,"high":129.25,"low":124.43,"open":125.43,"volume":5040900}],"post":[{"timestamp":1677162600,"date":"2023-02-23","index":1978,"close":131.58,"high":133.49,"low":120.21,"open":131.83,"volume":8601100},{"timestamp":1677249000,"date":"2023-02-24","index":1979,"close":124.11,"high":129.05,"low":123.58,"open":127.89,"volume":3577200},{"timestamp":1677508200,"date":"2023-02-27","index":1980,"close":120.6,"high":124.4,"low":119.74,"open":123.84,"volume":3736700},{"timestamp":1677594600,"date":"2023-02-28","index":1981,"close":121.41,"high":123.28,"low":120.08,"open":121.4,"volume":1886600},{"timestamp":1677681000,"date":"2023-03-01","index":1982,"close":118.28,"high":121.07,"low":116.27,"open":120.53,"volume":3440400},{"timestamp":1677767400,"date":"2023-03-02","index":1983,"close":118.46,"high":119.72,"low":116.51,"open":117.05,"volume":2951400},{"timestamp":1677853800,"date":"2023-03-03","index":1984,"close":121.42,"high":122.4,"low":119,"open":119.38,"volume":2997800},{"timestamp":1678113000,"date":"2023-03-06","index":1985,"close":118.78,"high":122.41,"low":118.58,"open":122.05,"volume":2843600},{"timestamp":1678199400,"date":"2023-03-07","index":1986,"close":115.89,"high":122.51,"low":114.82,"open":119.09,"volume":3927500},{"timestamp":1678285800,"date":"2023-03-08","index":1987,"close":113.18,"high":113.32,"low":107.96,"open":112.67,"volume":7098100},{"timestamp":1678372200,"date":"2023-03-09","index":1988,"close":107.74,"high":110.41,"low":105.14,"open":107.4,"volume":6967500}]},{"date":"2022-11-02","estimated":0.37,"reported":-7.62,"pre":[{"timestamp":1666186200,"date":"2022-10-19","index":1892,"close":94.33,"high":99.29,"low":93.61,"open":99.22,"volume":3191000},{"timestamp":1666272600,"date":"2022-10-20","index":1893,"close":97.44,"high":99.75,"low":93.79,"open":93.89,"volume":2965700},{"timestamp":1666359000,"date":"2022-10-21","index":1894,"close":100.91,"high":101.17,"low":94.4,"open":96.58,"volume":2844700},{"timestamp":1666618200,"date":"2022-10-24","index":1895,"close":102.07,"high":102.46,"low":96.78,"open":100.33,"volume":2026800},{"timestamp":1666704600,"date":"2022-10-25","index":1896,"close":103.24,"high":104.47,"low":100.31,"open":102.09,"volume":3227900},{"timestamp":1666791000,"date":"2022-10-26","index":1897,"close":101.4,"high":106.2,"low":100.02,"open":101.38,"volume":2709600},{"timestamp":1666877400,"date":"2022-10-27","index":1898,"close":100.91,"high":103.75,"low":100,"open":102.75,"volume":3098900},{"timestamp":1666963800,"date":"2022-10-28","index":1899,"close":97.91,"high":100,"low":94.35,"open":95.97,"volume":4403100},{"timestamp":1667223000,"date":"2022-10-31","index":1900,"close":93.91,"high":100,"low":93.17,"open":98,"volume":3152400},{"timestamp":1667309400,"date":"2022-11-01","index":1901,"close":91.43,"high":97.35,"low":90.95,"open":96.1,"volume":3039800},{"timestamp":1667395800,"date":"2022-11-02","index":1902,"close":87.54,"high":92.47,"low":87.24,"open":91.98,"volume":5296800}],"post":[{"timestamp":1667482200,"date":"2022-11-03","index":1903,"close":100.03,"high":101.82,"low":90.43,"open":91.33,"volume":12890900},{"timestamp":1667568600,"date":"2022-11-04","index":1904,"close":98.35,"high":103.06,"low":93.87,"open":101.58,"volume":6298600},{"timestamp":1667831400,"date":"2022-11-07","index":1905,"close":99.19,"high":100.92,"low":96.01,"open":100.19,"volume":3364400},{"timestamp":1667917800,"date":"2022-11-08","index":1906,"close":101.78,"high":103.28,"low":97.87,"open":100.27,"volume":3126000},{"timestamp":1668004200,"date":"2022-11-09","index":1907,"close":94.96,"high":100.98,"low":94.88,"open":100.26,"volume":2384600},{"timestamp":1668090600,"date":"2022-11-10","index":1908,"close":110.21,"high":110.36,"low":101,"open":101,"volume":4270200},{"timestamp":1668177000,"date":"2022-11-11","index":1909,"close":115.64,"high":116.6,"low":109.04,"open":109.39,"volume":3720300},{"timestamp":1668436200,"date":"2022-11-14","index":1910,"close":119.74,"high":123.68,"low":113.99,"open":114.31,"volume":5624200},{"timestamp":1668522600,"date":"2022-11-15","index":1911,"close":125.31,"high":127.28,"low":121.25,"open":124.76,"volume":4536900},{"timestamp":1668609000,"date":"2022-11-16","index":1912,"close":119.72,"high":122.22,"low":118.27,"open":120.09,"volume":4082500},{"timestamp":1668695400,"date":"2022-11-17","index":1913,"close":114.37,"high":117.35,"low":112.07,"open":116.91,"volume":3097500}]},{"date":"2022-07-27","estimated":0.31,"reported":0.51,"pre":[{"timestamp":1657719000,"date":"2022-07-13","index":1823,"close":83.21,"high":85.78,"low":81.58,"open":83.22,"volume":4756200},{"timestamp":1657805400,"date":"2022-07-14","index":1824,"close":79.73,"high":83.59,"low":78.24,"open":83.29,"volume":4338400},{"timestamp":1657891800,"date":"2022-07-15","index":1825,"close":82.5,"high":83.21,"low":78.33,"open":80.19,"volume":4152500},{"timestamp":1658151000,"date":"2022-07-18","index":1826,"close":84.72,"high":88.11,"low":83.79,"open":84.25,"volume":4293600},{"timestamp":1658237400,"date":"2022-07-19","index":1827,"close":87.44,"high":88.14,"low":83.93,"open":86.17,"volume":2414800},{"timestamp":1658323800,"date":"2022-07-20","index":1828,"close":92.66,"high":93.06,"low":86.92,"open":87.88,"volume":4274800},{"timestamp":1658410200,"date":"2022-07-21","index":1829,"close":96.87,"high":97.03,"low":91.23,"open":92.59,"volume":4720400},{"timestamp":1658496600,"date":"2022-07-22","index":1830,"close":97.11,"high":102.12,"low":95.94,"open":96.24,"volume":6950000},{"timestamp":1658755800,"date":"2022-07-25","index":1831,"close":96.47,"high":97.92,"low":93.62,"open":96.21,"volume":4609000},{"timestamp":1658842200,"date":"2022-07-26","index":1832,"close":93.3,"high":94.27,"low":90.17,"open":91.05,"volume":4816300},{"timestamp":1658928600,"date":"2022-07-27","index":1833,"close":95.5,"high":98.12,"low":93.51,"open":96.67,"volume":7676000}],"post":[{"timestamp":1659015000,"date":"2022-07-28","index":1834,"close":104.92,"high":106.66,"low":100.3,"open":100.67,"volume":9963000},{"timestamp":1659101400,"date":"2022-07-29","index":1835,"close":103.72,"high":107.39,"low":102.04,"open":104.11,"volume":4485500},{"timestamp":1659360600,"date":"2022-08-01","index":1836,"close":103.61,"high":106.88,"low":101.12,"open":101.85,"volume":3297000},{"timestamp":1659447000,"date":"2022-08-02","index":1837,"close":104.44,"high":105.15,"low":101.34,"open":101.78,"volume":2837000},{"timestamp":1659533400,"date":"2022-08-03","index":1838,"close":108.5,"high":109.73,"low":104.56,"open":106.25,"volume":3402600},{"timestamp":1659619800,"date":"2022-08-04","index":1839,"close":109.33,"high":110.69,"low":107.36,"open":109.16,"volume":2606700},{"timestamp":1659706200,"date":"2022-08-05","index":1840,"close":109.38,"high":111.98,"low":104.82,"open":105.73,"volume":2511700},{"timestamp":1659965400,"date":"2022-08-08","index":1841,"close":111.98,"high":117.06,"low":109.33,"open":109.33,"volume":3228200},{"timestamp":1660051800,"date":"2022-08-09","index":1842,"close":108.87,"high":111.1,"low":107.51,"open":109.5,"volume":3221200},{"timestamp":1660138200,"date":"2022-08-10","index":1843,"close":116.9,"high":116.94,"low":112.96,"open":114,"volume":3927200},{"timestamp":1660224600,"date":"2022-08-11","index":1844,"close":114.68,"high":120.69,"low":113.49,"open":119.57,"volume":4170900}]},{"date":"2022-05-04","estimated":0.6,"reported":0.6,"pre":[{"timestamp":1650461400,"date":"2022-04-20","index":1766,"close":107.41,"high":114.29,"low":104.71,"open":114.29,"volume":4829100},{"timestamp":1650547800,"date":"2022-04-21","index":1767,"close":101.79,"high":109.99,"low":100.32,"open":109.99,"volume":4071800},{"timestamp":1650634200,"date":"2022-04-22","index":1768,"close":98.41,"high":103.52,"low":97.46,"open":102.43,"volume":3623000},{"timestamp":1650893400,"date":"2022-04-25","index":1769,"close":102.06,"high":103.2,"low":96.59,"open":96.85,"volume":3976400},{"timestamp":1650979800,"date":"2022-04-26","index":1770,"close":100.11,"high":102.65,"low":97.1,"open":101.04,"volume":4297500},{"timestamp":1651066200,"date":"2022-04-27","index":1771,"close":97.55,"high":102.25,"low":95.77,"open":98.99,"volume":4283800},{"timestamp":1651152600,"date":"2022-04-28","index":1772,"close":101.88,"high":103.37,"low":94.39,"open":100.63,"volume":5491400},{"timestamp":1651239000,"date":"2022-04-29","index":1773,"close":93.19,"high":102.26,"low":92.86,"open":97,"volume":7090300},{"timestamp":1651498200,"date":"2022-05-02","index":1774,"close":97.07,"high":97.22,"low":90.63,"open":92.32,"volume":5640000},{"timestamp":1651584600,"date":"2022-05-03","index":1775,"close":100.53,"high":103.47,"low":95.09,"open":96.74,"volume":5615400},{"timestamp":1651671000,"date":"2022-05-04","index":1776,"close":109.33,"high":110.95,"low":96.1,"open":100,"volume":8693700}],"post":[{"timestamp":1651757400,"date":"2022-05-05","index":1777,"close":90.93,"high":95.3,"low":88.88,"open":94.26,"volume":15386200},{"timestamp":1651843800,"date":"2022-05-06","index":1778,"close":86.38,"high":90.88,"low":81.11,"open":89.67,"volume":9282100},{"timestamp":1652103000,"date":"2022-05-09","index":1779,"close":86.4,"high":88.96,"low":82.41,"open":85.08,"volume":8281500},{"timestamp":1652189400,"date":"2022-05-10","index":1780,"close":84.06,"high":92.67,"low":81.57,"open":89.31,"volume":6098500},{"timestamp":1652275800,"date":"2022-05-11","index":1781,"close":77.81,"high":86.49,"low":77.04,"open":83.73,"volume":8269400},{"timestamp":1652362200,"date":"2022-05-12","index":1782,"close":87.86,"high":89.88,"low":75.61,"open":77.36,"volume":10579200},{"timestamp":1652448600,"date":"2022-05-13","index":1783,"close":92.08,"high":94.58,"low":88.54,"open":90,"volume":5783200},{"timestamp":1652707800,"date":"2022-05-16","index":1784,"close":86.62,"high":92.4,"low":86.25,"open":91,"volume":4384500},{"timestamp":1652794200,"date":"2022-05-17","index":1785,"close":88.06,"high":91.12,"low":84.18,"open":89.19,"volume":4480000},{"timestamp":1652880600,"date":"2022-05-18","index":1786,"close":78.84,"high":85.05,"low":77.1,"open":85.05,"volume":6025900},{"timestamp":1652967000,"date":"2022-05-19","index":1787,"close":79.24,"high":82.36,"low":76,"open":78.39,"volume":7341900}]},{"date":"2022-02-24","estimated":0.79,"reported":1.11,"pre":[{"timestamp":1644417000,"date":"2022-02-09","index":1718,"close":146.61,"high":146.93,"low":142.35,"open":144.31,"volume":2373000},{"timestamp":1644503400,"date":"2022-02-10","index":1719,"close":143.03,"high":148.84,"low":140.77,"open":142.27,"volume":2052800},{"timestamp":1644589800,"date":"2022-02-11","index":1720,"close":141.77,"high":145.65,"low":140.21,"open":144.19,"volume":2131400},{"timestamp":1644849000,"date":"2022-02-14","index":1721,"close":142.65,"high":145.82,"low":140.2,"open":141.71,"volume":1988400},{"timestamp":1644935400,"date":"2022-02-15","index":1722,"close":148.24,"high":148.26,"low":142.66,"open":146,"volume":2023100},{"timestamp":1645021800,"date":"2022-02-16","index":1723,"close":140.41,"high":145.47,"low":138.16,"open":145.32,"volume":3141600},{"timestamp":1645108200,"date":"2022-02-17","index":1724,"close":132.17,"high":139.16,"low":131.54,"open":138.27,"volume":2542000},{"timestamp":1645194600,"date":"2022-02-18","index":1725,"close":127.3,"high":132.69,"low":125.84,"open":131.5,"volume":3117000},{"timestamp":1645540200,"date":"2022-02-22","index":1726,"close":121.34,"high":129.77,"low":120.71,"open":128.18,"volume":4083200},{"timestamp":1645626600,"date":"2022-02-23","index":1727,"close":116.51,"high":125.75,"low":115.89,"open":123.3,"volume":5354800},{"timestamp":1645713000,"date":"2022-02-24","index":1728,"close":128.16,"high":129.8,"low":109.38,"open":111.5,"volume":9304300}],"post":[{"timestamp":1645799400,"date":"2022-02-25","index":1729,"close":148.94,"high":152.23,"low":131.25,"open":146.89,"volume":19472400},{"timestamp":1646058600,"date":"2022-02-28","index":1730,"close":154.89,"high":157.43,"low":147,"open":148.71,"volume":6287300},{"timestamp":1646145000,"date":"2022-03-01","index":1731,"close":157.53,"high":162.94,"low":155,"open":156.12,"volume":5566600},{"timestamp":1646231400,"date":"2022-03-02","index":1732,"close":162.03,"high":163,"low":152.83,"open":157.99,"volume":3674700},{"timestamp":1646317800,"date":"2022-03-03","index":1733,"close":159.78,"high":163.84,"low":155.97,"open":160.91,"volume":3749000},{"timestamp":1646404200,"date":"2022-03-04","index":1734,"close":151.57,"high":161,"low":149.72,"open":158.6,"volume":3342900},{"timestamp":1646663400,"date":"2022-03-07","index":1735,"close":137.49,"high":154.4,"low":136.97,"open":152.99,"volume":4217700},{"timestamp":1646749800,"date":"2022-03-08","index":1736,"close":138.43,"high":144.75,"low":132.91,"open":137.47,"volume":3539500},{"timestamp":1646836200,"date":"2022-03-09","index":1737,"close":144.72,"high":145.37,"low":139.05,"open":141.78,"volume":3230500},{"timestamp":1646922600,"date":"2022-03-10","index":1738,"close":136.98,"high":144.53,"low":133.28,"open":143.4,"volume":2599900},{"timestamp":1647009000,"date":"2022-03-11","index":1739,"close":121.23,"high":137.13,"low":121.15,"open":136.62,"volume":5990300}]},{"date":"2021-11-03","estimated":0.54,"reported":0.62,"pre":[{"timestamp":1634736600,"date":"2021-10-20","index":1641,"close":233.12,"high":233.27,"low":224.84,"open":228,"volume":1997100},{"timestamp":1634823000,"date":"2021-10-21","index":1642,"close":235.98,"high":238.73,"low":231.12,"open":232.61,"volume":1735200},{"timestamp":1634909400,"date":"2021-10-22","index":1643,"close":241.27,"high":242.45,"low":232.66,"open":232.66,"volume":1855000},{"timestamp":1635168600,"date":"2021-10-25","index":1644,"close":252.57,"high":253.05,"low":243.5,"open":243.5,"volume":3496300},{"timestamp":1635255000,"date":"2021-10-26","index":1645,"close":247.52,"high":255.76,"low":244.85,"open":252.58,"volume":2161800},{"timestamp":1635341400,"date":"2021-10-27","index":1646,"close":243.89,"high":250.02,"low":242.52,"open":247.52,"volume":1592400},{"timestamp":1635427800,"date":"2021-10-28","index":1647,"close":242.75,"high":246.15,"low":234.42,"open":238.78,"volume":3192900},{"timestamp":1635514200,"date":"2021-10-29","index":1648,"close":250.69,"high":252.76,"low":238.14,"open":239.47,"volume":1817900},{"timestamp":1635773400,"date":"2021-11-01","index":1649,"close":243.62,"high":251.99,"low":240.82,"open":250.94,"volume":2291700},{"timestamp":1635859800,"date":"2021-11-02","index":1650,"close":240.63,"high":244.48,"low":236.31,"open":243.66,"volume":2359900},{"timestamp":1635946200,"date":"2021-11-03","index":1651,"close":239.62,"high":245.4,"low":235.19,"open":243.08,"volume":3812600}],"post":[{"timestamp":1636032600,"date":"2021-11-04","index":1652,"close":271.27,"high":283.4,"low":236.07,"open":236.07,"volume":7772900},{"timestamp":1636119000,"date":"2021-11-05","index":1653,"close":260.12,"high":270.94,"low":256.58,"open":261.98,"volume":2710100},{"timestamp":1636381800,"date":"2021-11-08","index":1654,"close":260.86,"high":269.27,"low":260.69,"open":264.38,"volume":2259200},{"timestamp":1636468200,"date":"2021-11-09","index":1655,"close":258.67,"high":265.47,"low":253.03,"open":263.32,"volume":1868900},{"timestamp":1636554600,"date":"2021-11-10","index":1656,"close":248.58,"high":257.5,"low":243.38,"open":257,"volume":1782900},{"timestamp":1636641000,"date":"2021-11-11","index":1657,"close":253.34,"high":255.75,"low":250.92,"open":252,"volume":973100},{"timestamp":1636727400,"date":"2021-11-12","index":1658,"close":272.15,"high":273,"low":254.25,"open":256.06,"volume":2741800},{"timestamp":1636986600,"date":"2021-11-15","index":1659,"close":272.72,"high":279.49,"low":270.63,"open":272.39,"volume":2182500},{"timestamp":1637073000,"date":"2021-11-16","index":1660,"close":286.75,"high":290.78,"low":270.05,"open":272.76,"volume":2701800},{"timestamp":1637159400,"date":"2021-11-17","index":1661,"close":282.32,"high":294.36,"low":280.2,"open":287.6,"volume":1494900},{"timestamp":1637245800,"date":"2021-11-18","index":1662,"close":290.27,"high":291.45,"low":281.35,"open":285.24,"volume":1865800}]},{"date":"2021-08-04","estimated":0.63,"reported":0.68,"pre":[{"timestamp":1626874200,"date":"2021-07-21","index":1577,"close":195.8,"high":195.92,"low":191.04,"open":194.07,"volume":1467900},{"timestamp":1626960600,"date":"2021-07-22","index":1578,"close":201.85,"high":202.98,"low":196.93,"open":196.93,"volume":2625900},{"timestamp":1627047000,"date":"2021-07-23","index":1579,"close":208.86,"high":211.82,"low":199.69,"open":202.23,"volume":2789200},{"timestamp":1627306200,"date":"2021-07-26","index":1580,"close":206.05,"high":209.25,"low":205.5,"open":207.47,"volume":1588600},{"timestamp":1627392600,"date":"2021-07-27","index":1581,"close":199.48,"high":206.36,"low":191.82,"open":205.68,"volume":2793400},{"timestamp":1627479000,"date":"2021-07-28","index":1582,"close":202.94,"high":204.77,"low":199.27,"open":200.47,"volume":1688400},{"timestamp":1627565400,"date":"2021-07-29","index":1583,"close":198.98,"high":204.11,"low":197.89,"open":202.34,"volume":1429300},{"timestamp":1627651800,"date":"2021-07-30","index":1584,"close":183.51,"high":192.55,"low":182.39,"open":190.62,"volume":4757100},{"timestamp":1627911000,"date":"2021-08-02","index":1585,"close":188.89,"high":192.52,"low":182.61,"open":186.13,"volume":2651500},{"timestamp":1627997400,"date":"2021-08-03","index":1586,"close":190.46,"high":193.77,"low":187.27,"open":189.37,"volume":2600900},{"timestamp":1628083800,"date":"2021-08-04","index":1587,"close":202.1,"high":205.89,"low":191.68,"open":192.54,"volume":6194500}],"post":[{"timestamp":1628170200,"date":"2021-08-05","index":1588,"close":182.41,"high":193.35,"low":174.9,"open":175,"volume":10977700},{"timestamp":1628256600,"date":"2021-08-06","index":1589,"close":178.36,"high":183.32,"low":177.63,"open":183.01,"volume":4167100},{"timestamp":1628515800,"date":"2021-08-09","index":1590,"close":183.1,"high":186.75,"low":177.8,"open":178,"volume":3241900},{"timestamp":1628602200,"date":"2021-08-10","index":1591,"close":188.46,"high":190.37,"low":183.22,"open":183.22,"volume":2804800},{"timestamp":1628688600,"date":"2021-08-11","index":1592,"close":193.96,"high":194.25,"low":186.63,"open":187.65,"volume":2828400},{"timestamp":1628775000,"date":"2021-08-12","index":1593,"close":193.24,"high":196.46,"low":189.48,"open":193.24,"volume":1498800},{"timestamp":1628861400,"date":"2021-08-13","index":1594,"close":192.08,"high":193,"low":189.52,"open":192.53,"volume":1384000},{"timestamp":1629120600,"date":"2021-08-16","index":1595,"close":190.42,"high":192.34,"low":186.76,"open":191.37,"volume":2150200},{"timestamp":1629207000,"date":"2021-08-17","index":1596,"close":194.3,"high":194.81,"low":187.59,"open":188.27,"volume":2369200},{"timestamp":1629293400,"date":"2021-08-18","index":1597,"close":190.8,"high":197.42,"low":190.27,"open":193.83,"volume":2115200},{"timestamp":1629379800,"date":"2021-08-19","index":1598,"close":192.28,"high":196.99,"low":188.02,"open":189.7,"volume":2567000}]},{"date":"2021-05-05","estimated":0.88,"reported":1,"pre":[{"timestamp":1619011800,"date":"2021-04-21","index":1514,"close":209.76,"high":210.82,"low":202.33,"open":204.34,"volume":1687000},{"timestamp":1619098200,"date":"2021-04-22","index":1515,"close":210.28,"high":215.46,"low":207.5,"open":209.83,"volume":1701400},{"timestamp":1619184600,"date":"2021-04-23","index":1516,"close":214.59,"high":216.75,"low":211,"open":212.6,"volume":1475700},{"timestamp":1619443800,"date":"2021-04-26","index":1517,"close":205.18,"high":212,"low":203.8,"open":211,"volume":4198900},{"timestamp":1619530200,"date":"2021-04-27","index":1518,"close":207.49,"high":210.8,"low":206,"open":206.16,"volume":2288800},{"timestamp":1619616600,"date":"2021-04-28","index":1519,"close":211.35,"high":212.97,"low":202.5,"open":206.26,"volume":1898700},{"timestamp":1619703000,"date":"2021-04-29","index":1520,"close":208.8,"high":212.34,"low":201.8,"open":212.28,"volume":2316800},{"timestamp":1619789400,"date":"2021-04-30","index":1521,"close":198.79,"high":207.95,"low":198.08,"open":206.34,"volume":3159100},{"timestamp":1620048600,"date":"2021-05-03","index":1522,"close":190.71,"high":200.91,"low":189.27,"open":200.4,"volume":3607100},{"timestamp":1620135000,"date":"2021-05-04","index":1523,"close":188.45,"high":191.29,"low":183.2,"open":185.11,"volume":3529400},{"timestamp":1620221400,"date":"2021-05-05","index":1524,"close":184.57,"high":194.99,"low":181.51,"open":190.99,"volume":5624600}],"post":[{"timestamp":1620307800,"date":"2021-05-06","index":1525,"close":157.68,"high":170.65,"low":154,"open":167.01,"volume":15673700},{"timestamp":1620394200,"date":"2021-05-07","index":1526,"close":165.51,"high":165.62,"low":158.65,"open":163.93,"volume":5859700},{"timestamp":1620653400,"date":"2021-05-10","index":1527,"close":167.13,"high":170.98,"low":161.78,"open":163.01,"volume":5095400},{"timestamp":1620739800,"date":"2021-05-11","index":1528,"close":169.84,"high":170.75,"low":158.71,"open":159.55,"volume":4017000},{"timestamp":1620826200,"date":"2021-05-12","index":1529,"close":159.34,"high":169.07,"low":158.41,"open":165.33,"volume":3313600},{"timestamp":1620912600,"date":"2021-05-13","index":1530,"close":156.59,"high":164.5,"low":153.8,"open":163.34,"volume":3093200},{"timestamp":1620999000,"date":"2021-05-14","index":1531,"close":163.11,"high":163.84,"low":157.14,"open":159.01,"volume":2330500},{"timestamp":1621258200,"date":"2021-05-17","index":1532,"close":165.18,"high":165.4,"low":160.06,"open":162.67,"volume":1933200},{"timestamp":1621344600,"date":"2021-05-18","index":1533,"close":167.25,"high":170.11,"low":164.6,"open":165.81,"volume":3103200},{"timestamp":1621431000,"date":"2021-05-19","index":1534,"close":165.42,"high":166.27,"low":161.39,"open":164.3,"volume":2511900},{"timestamp":1621517400,"date":"2021-05-20","index":1535,"close":172.36,"high":175.14,"low":166.02,"open":166.28,"volume":3159800}]},{"date":"2021-02-25","estimated":0.59,"reported":1.08,"pre":[{"timestamp":1612967400,"date":"2021-02-10","index":1466,"close":225.65,"high":232.24,"low":220.52,"open":232.19,"volume":1689600},{"timestamp":1613053800,"date":"2021-02-11","index":1467,"close":226.05,"high":230.04,"low":223.73,"open":227.1,"volume":1521400},{"timestamp":1613140200,"date":"2021-02-12","index":1468,"close":233.86,"high":235.1,"low":224.57,"open":227.71,"volume":1808200},{"timestamp":1613485800,"date":"2021-02-16","index":1469,"close":228.32,"high":239.25,"low":226.1,"open":238.95,"volume":2165900},{"timestamp":1613572200,"date":"2021-02-17","index":1470,"close":222.41,"high":225,"low":214.07,"open":224.92,"volume":2391700},{"timestamp":1613658600,"date":"2021-02-18","index":1471,"close":220.82,"high":225.31,"low":215.1,"open":216.05,"volume":1525700},{"timestamp":1613745000,"date":"2021-02-19","index":1472,"close":227.27,"high":230.43,"low":223.61,"open":224.09,"volume":1828100},{"timestamp":1614004200,"date":"2021-02-22","index":1473,"close":213.12,"high":225.66,"low":211.75,"open":222.86,"volume":2652200},{"timestamp":1614090600,"date":"2021-02-23","index":1474,"close":210.75,"high":211.92,"low":191,"open":203.07,"volume":3646100},{"timestamp":1614177000,"date":"2021-02-24","index":1475,"close":209.1,"high":212.88,"low":202.26,"open":209.99,"volume":2179000},{"timestamp":1614263400,"date":"2021-02-25","index":1476,"close":197.58,"high":214,"low":194.77,"open":205.09,"volume":3698700}],"post":[{"timestamp":1614349800,"date":"2021-02-26","index":1477,"close":220.27,"high":232.29,"low":206.37,"open":224,"volume":11049000},{"timestamp":1614609000,"date":"2021-03-01","index":1478,"close":244.58,"high":248.45,"low":223.65,"open":224.57,"volume":6681200},{"timestamp":1614695400,"date":"2021-03-02","index":1479,"close":238.43,"high":251.86,"low":236.78,"open":243.5,"volume":3690900},{"timestamp":1614781800,"date":"2021-03-03","index":1480,"close":208.61,"high":238.29,"low":206.79,"open":235.2,"volume":7227300},{"timestamp":1614868200,"date":"2021-03-04","index":1481,"close":198.1,"high":212.97,"low":186.99,"open":207.51,"volume":6511400},{"timestamp":1614954600,"date":"2021-03-05","index":1482,"close":200.3,"high":203.43,"low":179.23,"open":201.01,"volume":5644800},{"timestamp":1615213800,"date":"2021-03-08","index":1483,"close":190.26,"high":209.56,"low":189.8,"open":199.54,"volume":3910100},{"timestamp":1615300200,"date":"2021-03-09","index":1484,"close":206.79,"high":210.13,"low":198.86,"open":202.97,"volume":3710000},{"timestamp":1615386600,"date":"2021-03-10","index":1485,"close":205.93,"high":215.49,"low":203.25,"open":212.96,"volume":2739200},{"timestamp":1615473000,"date":"2021-03-11","index":1486,"close":220.84,"high":224,"low":212.73,"open":214.97,"volume":3406000},{"timestamp":1615559400,"date":"2021-03-12","index":1487,"close":221.14,"high":222.67,"low":205,"open":212.28,"volume":2763700}]},{"date":"2020-10-28","estimated":0.6,"reported":0.76,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":1385,"close":149.97,"high":154.88,"low":147.66,"open":153.8,"volume":3173000},{"timestamp":1602768600,"date":"2020-10-15","index":1386,"close":150.67,"high":150.9,"low":143.45,"open":145.38,"volume":2209400},{"timestamp":1602855000,"date":"2020-10-16","index":1387,"close":147.59,"high":152.53,"low":147.15,"open":151.98,"volume":1764200},{"timestamp":1603114200,"date":"2020-10-19","index":1388,"close":148.37,"high":151.8,"low":146.36,"open":148.75,"volume":2326000},{"timestamp":1603200600,"date":"2020-10-20","index":1389,"close":144.79,"high":150.24,"low":144.51,"open":147.54,"volume":2548600},{"timestamp":1603287000,"date":"2020-10-21","index":1390,"close":133.01,"high":145.63,"low":132.69,"open":144.62,"volume":5555000},{"timestamp":1603373400,"date":"2020-10-22","index":1391,"close":135.94,"high":138,"low":132.85,"open":133.9,"volume":3332300},{"timestamp":1603459800,"date":"2020-10-23","index":1392,"close":137.85,"high":138.43,"low":134.13,"open":136.16,"volume":2099700},{"timestamp":1603719000,"date":"2020-10-26","index":1393,"close":139.73,"high":143.11,"low":136.2,"open":137.49,"volume":3256200},{"timestamp":1603805400,"date":"2020-10-27","index":1394,"close":145.78,"high":147.65,"low":141.29,"open":141.48,"volume":4580200},{"timestamp":1603891800,"date":"2020-10-28","index":1395,"close":139.64,"high":145.15,"low":138.92,"open":143.3,"volume":4827600}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":1396,"close":132.42,"high":138.94,"low":128.13,"open":138.29,"volume":7810900},{"timestamp":1604064600,"date":"2020-10-30","index":1397,"close":121.59,"high":131.7,"low":119.71,"open":130.51,"volume":5602900},{"timestamp":1604327400,"date":"2020-11-02","index":1398,"close":126.44,"high":127.73,"low":121.57,"open":123.23,"volume":3837800},{"timestamp":1604413800,"date":"2020-11-03","index":1399,"close":130.45,"high":131.99,"low":125.59,"open":127.96,"volume":2937200},{"timestamp":1604500200,"date":"2020-11-04","index":1400,"close":136.2,"high":138.79,"low":133.51,"open":135.5,"volume":3635900},{"timestamp":1604586600,"date":"2020-11-05","index":1401,"close":143.64,"high":144.95,"low":138.13,"open":140,"volume":2741400},{"timestamp":1604673000,"date":"2020-11-06","index":1402,"close":146.28,"high":146.6,"low":140.55,"open":143.68,"volume":2591100},{"timestamp":1604932200,"date":"2020-11-09","index":1403,"close":121.2,"high":134,"low":116.31,"open":130.96,"volume":10639300},{"timestamp":1605018600,"date":"2020-11-10","index":1404,"close":119.43,"high":126.4,"low":113.49,"open":126.22,"volume":6264800},{"timestamp":1605105000,"date":"2020-11-11","index":1405,"close":130.59,"high":131.07,"low":121.79,"open":121.92,"volume":5260700},{"timestamp":1605191400,"date":"2020-11-12","index":1406,"close":127.03,"high":133.5,"low":125.81,"open":129.64,"volume":3876100}]},{"date":"2020-08-05","estimated":0.39,"reported":0.75,"pre":[{"timestamp":1595424600,"date":"2020-07-22","index":1326,"close":104.23,"high":106.32,"low":102.66,"open":105.22,"volume":1284200},{"timestamp":1595511000,"date":"2020-07-23","index":1327,"close":102.46,"high":106.77,"low":100.7,"open":104.97,"volume":1456800},{"timestamp":1595597400,"date":"2020-07-24","index":1328,"close":101.59,"high":102.73,"low":97.5,"open":100.83,"volume":1378700},{"timestamp":1595856600,"date":"2020-07-27","index":1329,"close":105.95,"high":106.78,"low":101.59,"open":102.6,"volume":1986600},{"timestamp":1595943000,"date":"2020-07-28","index":1330,"close":102.45,"high":105.68,"low":101.99,"open":105.63,"volume":1736400},{"timestamp":1596029400,"date":"2020-07-29","index":1331,"close":108.69,"high":109.06,"low":104,"open":104,"volume":2766200},{"timestamp":1596115800,"date":"2020-07-30","index":1332,"close":112.38,"high":112.79,"low":107.53,"open":107.89,"volume":2305200},{"timestamp":1596202200,"date":"2020-07-31","index":1333,"close":118.38,"high":118.48,"low":114.29,"open":116.67,"volume":3713200},{"timestamp":1596461400,"date":"2020-08-03","index":1334,"close":126.62,"high":127.17,"low":121,"open":121,"volume":4663200},{"timestamp":1596547800,"date":"2020-08-04","index":1335,"close":129.8,"high":130.08,"low":124.61,"open":128.77,"volume":4459900},{"timestamp":1596634200,"date":"2020-08-05","index":1336,"close":135.52,"high":136.29,"low":130.36,"open":131.82,"volume":9183300}],"post":[{"timestamp":1596720600,"date":"2020-08-06","index":1337,"close":130.66,"high":138.95,"low":126.57,"open":133.68,"volume":9819000},{"timestamp":1596807000,"date":"2020-08-07","index":1338,"close":135.06,"high":137.78,"low":131,"open":131.44,"volume":5898600},{"timestamp":1597066200,"date":"2020-08-10","index":1339,"close":134.72,"high":141.41,"low":131.11,"open":139.24,"volume":4282400},{"timestamp":1597152600,"date":"2020-08-11","index":1340,"close":127.5,"high":132.51,"low":127.17,"open":132.1,"volume":4339100},{"timestamp":1597239000,"date":"2020-08-12","index":1341,"close":122.05,"high":128.93,"low":121.8,"open":128.53,"volume":4748600},{"timestamp":1597325400,"date":"2020-08-13","index":1342,"close":128.73,"high":131.72,"low":122.56,"open":122.66,"volume":5456900},{"timestamp":1597411800,"date":"2020-08-14","index":1343,"close":129.26,"high":130.99,"low":127.52,"open":130.27,"volume":2052600},{"timestamp":1597671000,"date":"2020-08-17","index":1344,"close":129.72,"high":131.85,"low":128.57,"open":131.4,"volume":2192800},{"timestamp":1597757400,"date":"2020-08-18","index":1345,"close":133.01,"high":135.35,"low":128.28,"open":130.21,"volume":3556000},{"timestamp":1597843800,"date":"2020-08-19","index":1346,"close":131.13,"high":133.76,"low":128.61,"open":132.18,"volume":2859100},{"timestamp":1597930200,"date":"2020-08-20","index":1347,"close":130.09,"high":131.51,"low":129.03,"open":130.26,"volume":5722500}]},{"date":"2020-05-06","estimated":0.19,"reported":0.1,"pre":[{"timestamp":1587562200,"date":"2020-04-22","index":1263,"close":62.75,"high":64.33,"low":62.26,"open":63.7,"volume":2874300},{"timestamp":1587648600,"date":"2020-04-23","index":1264,"close":62.85,"high":63.4,"low":61.78,"open":63.34,"volume":1986800},{"timestamp":1587735000,"date":"2020-04-24","index":1265,"close":66.19,"high":67.02,"low":63.61,"open":64.05,"volume":3529200},{"timestamp":1587994200,"date":"2020-04-27","index":1266,"close":69.28,"high":70.58,"low":67.25,"open":67.37,"volume":3829500},{"timestamp":1588080600,"date":"2020-04-28","index":1267,"close":66.25,"high":71.2,"low":66.06,"open":70.22,"volume":5554600},{"timestamp":1588167000,"date":"2020-04-29","index":1268,"close":68.33,"high":69.11,"low":65.77,"open":66.92,"volume":2871900},{"timestamp":1588253400,"date":"2020-04-30","index":1269,"close":64.87,"high":68.85,"low":63.79,"open":67.48,"volume":4339700},{"timestamp":1588339800,"date":"2020-05-01","index":1270,"close":64.44,"high":64.6,"low":61.31,"open":63.16,"volume":3334400},{"timestamp":1588599000,"date":"2020-05-04","index":1271,"close":67.69,"high":68.18,"low":63.21,"open":63.99,"volume":2363900},{"timestamp":1588685400,"date":"2020-05-05","index":1272,"close":72.79,"high":76.5,"low":70.03,"open":70.1,"volume":9153400},{"timestamp":1588771800,"date":"2020-05-06","index":1273,"close":78.24,"high":78.63,"low":72.08,"open":74.85,"volume":6919500}],"post":[{"timestamp":1588858200,"date":"2020-05-07","index":1274,"close":76.59,"high":78.84,"low":73.31,"open":74.38,"volume":6841500},{"timestamp":1588944600,"date":"2020-05-08","index":1275,"close":80.71,"high":81.69,"low":75.39,"open":76.86,"volume":4847700},{"timestamp":1589203800,"date":"2020-05-11","index":1276,"close":80.28,"high":82.62,"low":79.63,"open":80.37,"volume":3095400},{"timestamp":1589290200,"date":"2020-05-12","index":1277,"close":79.02,"high":82.97,"low":78.9,"open":80.25,"volume":3485000},{"timestamp":1589376600,"date":"2020-05-13","index":1278,"close":81.55,"high":82.45,"low":76.89,"open":80.31,"volume":3403400},{"timestamp":1589463000,"date":"2020-05-14","index":1279,"close":81.63,"high":83.18,"low":79.74,"open":80.45,"volume":3737300},{"timestamp":1589549400,"date":"2020-05-15","index":1280,"close":85.63,"high":85.84,"low":80.61,"open":82.27,"volume":3037600},{"timestamp":1589808600,"date":"2020-05-18","index":1281,"close":78.18,"high":88.02,"low":78.03,"open":86.97,"volume":6056700},{"timestamp":1589895000,"date":"2020-05-19","index":1282,"close":77.08,"high":80.24,"low":76.01,"open":79.18,"volume":6443900},{"timestamp":1589981400,"date":"2020-05-20","index":1283,"close":75.29,"high":79.28,"low":73.33,"open":78.55,"volume":5099400},{"timestamp":1590067800,"date":"2020-05-21","index":1284,"close":74.31,"high":75.93,"low":73.11,"open":75.56,"volume":3168300}]},{"date":"2020-02-26","estimated":0.16,"reported":0.25,"pre":[{"timestamp":1581431400,"date":"2020-02-11","index":1214,"close":50.56,"high":51.45,"low":50.18,"open":50.41,"volume":1391900},{"timestamp":1581517800,"date":"2020-02-12","index":1215,"close":52.25,"high":52.59,"low":51.1,"open":51.29,"volume":1569600},{"timestamp":1581604200,"date":"2020-02-13","index":1216,"close":52.97,"high":53.14,"low":51.5,"open":51.79,"volume":2131900},{"timestamp":1581690600,"date":"2020-02-14","index":1217,"close":53.16,"high":53.54,"low":52.2,"open":53.39,"volume":2065900},{"timestamp":1582036200,"date":"2020-02-18","index":1218,"close":53.32,"high":53.8,"low":52.65,"open":53.02,"volume":1819500},{"timestamp":1582122600,"date":"2020-02-19","index":1219,"close":53.18,"high":54.25,"low":52.9,"open":53.79,"volume":2700500},{"timestamp":1582209000,"date":"2020-02-20","index":1220,"close":54.39,"high":55.47,"low":53.18,"open":53.37,"volume":3451000},{"timestamp":1582295400,"date":"2020-02-21","index":1221,"close":53.7,"high":54.27,"low":52.84,"open":54.18,"volume":2006000},{"timestamp":1582554600,"date":"2020-02-24","index":1222,"close":51.33,"high":51.94,"low":50.06,"open":50.97,"volume":3818600},{"timestamp":1582641000,"date":"2020-02-25","index":1223,"close":49.89,"high":52.76,"low":49.2,"open":52.05,"volume":3998100},{"timestamp":1582727400,"date":"2020-02-26","index":1224,"close":50.69,"high":52.65,"low":50,"open":50.29,"volume":6523100}],"post":[{"timestamp":1582813800,"date":"2020-02-27","index":1225,"close":57.92,"high":60.08,"low":53.81,"open":55.42,"volume":13157400},{"timestamp":1582900200,"date":"2020-02-28","index":1226,"close":57.81,"high":59.82,"low":56.32,"open":56.85,"volume":5815800},{"timestamp":1583159400,"date":"2020-03-02","index":1227,"close":58.84,"high":59.79,"low":56.91,"open":58.02,"volume":5572800},{"timestamp":1583245800,"date":"2020-03-03","index":1228,"close":58.21,"high":59.93,"low":56.82,"open":58.92,"volume":4053300},{"timestamp":1583332200,"date":"2020-03-04","index":1229,"close":62.46,"high":63.15,"low":57.85,"open":59.08,"volume":4779100},{"timestamp":1583418600,"date":"2020-03-05","index":1230,"close":62.13,"high":63.24,"low":60.83,"open":61.01,"volume":3514100},{"timestamp":1583505000,"date":"2020-03-06","index":1231,"close":60.65,"high":62.88,"low":59.25,"open":60.5,"volume":3726300},{"timestamp":1583760600,"date":"2020-03-09","index":1232,"close":58.5,"high":59.46,"low":54.23,"open":55.65,"volume":3751300},{"timestamp":1583847000,"date":"2020-03-10","index":1233,"close":57.97,"high":60.74,"low":55.39,"open":60.2,"volume":4110300},{"timestamp":1583933400,"date":"2020-03-11","index":1234,"close":50.23,"high":56.97,"low":49.81,"open":56.55,"volume":6862000},{"timestamp":1584019800,"date":"2020-03-12","index":1235,"close":44.04,"high":47.85,"low":43.12,"open":45.27,"volume":6107600}]}] +[{"date":"2025-07-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-19","estimated":0.95,"reported":null,"pre":[],"post":[]},{"date":"2024-10-30","estimated":0.53,"reported":0.45,"pre":[{"timestamp":1729085400,"date":"2024-10-16","index":2392,"close":52.53,"high":53.24,"low":51.53,"open":51.53,"volume":3270900},{"timestamp":1729171800,"date":"2024-10-17","index":2393,"close":50.75,"high":52.44,"low":50.31,"open":52.37,"volume":3718000},{"timestamp":1729258200,"date":"2024-10-18","index":2394,"close":51.56,"high":51.58,"low":50.59,"open":50.92,"volume":2063400},{"timestamp":1729517400,"date":"2024-10-21","index":2395,"close":51.77,"high":53.2,"low":51.38,"open":51.59,"volume":2220600},{"timestamp":1729603800,"date":"2024-10-22","index":2396,"close":49.33,"high":51.55,"low":49.27,"open":51.28,"volume":3139300},{"timestamp":1729690200,"date":"2024-10-23","index":2397,"close":49.64,"high":50.46,"low":49.17,"open":49.63,"volume":2450900},{"timestamp":1729776600,"date":"2024-10-24","index":2398,"close":48.63,"high":50.46,"low":48.6,"open":49.58,"volume":3114100},{"timestamp":1729863000,"date":"2024-10-25","index":2399,"close":48.64,"high":49.38,"low":48.54,"open":49.17,"volume":2491800},{"timestamp":1730122200,"date":"2024-10-28","index":2400,"close":48.77,"high":50.06,"low":48.72,"open":49.31,"volume":2913500},{"timestamp":1730208600,"date":"2024-10-29","index":2401,"close":47.48,"high":48.75,"low":47.43,"open":48.72,"volume":4859100},{"timestamp":1730295000,"date":"2024-10-30","index":2402,"close":47.99,"high":48.7,"low":47.1,"open":47.25,"volume":5818500}],"post":[{"timestamp":1730404802,"date":"2024-10-31","index":2403,"close":51.44,"high":55.48,"low":50.85,"open":52.46,"volume":10312349},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-31","estimated":0.45,"reported":0.41,"pre":[{"timestamp":1721223000,"date":"2024-07-17","index":2328,"close":64.95,"high":65.93,"low":63.81,"open":64.68,"volume":3415300},{"timestamp":1721309400,"date":"2024-07-18","index":2329,"close":63.66,"high":66.81,"low":63.59,"open":64.76,"volume":2338900},{"timestamp":1721395800,"date":"2024-07-19","index":2330,"close":62.76,"high":63.08,"low":61.24,"open":62.97,"volume":3042700},{"timestamp":1721655000,"date":"2024-07-22","index":2331,"close":62.39,"high":62.68,"low":60.24,"open":62.1,"volume":3642100},{"timestamp":1721741400,"date":"2024-07-23","index":2332,"close":60.79,"high":62.28,"low":60.45,"open":61.81,"volume":3092300},{"timestamp":1721827800,"date":"2024-07-24","index":2333,"close":60.26,"high":61.8,"low":59.69,"open":60.85,"volume":2840600},{"timestamp":1721914200,"date":"2024-07-25","index":2334,"close":60.43,"high":62.24,"low":59.29,"open":60.06,"volume":2372300},{"timestamp":1722000600,"date":"2024-07-26","index":2335,"close":62.27,"high":62.45,"low":61.15,"open":61.49,"volume":3003300},{"timestamp":1722259800,"date":"2024-07-29","index":2336,"close":63.87,"high":64.41,"low":62.6,"open":63.15,"volume":2891700},{"timestamp":1722346200,"date":"2024-07-30","index":2337,"close":64.52,"high":64.76,"low":63.3,"open":63.36,"volume":2713800},{"timestamp":1722432600,"date":"2024-07-31","index":2338,"close":65.14,"high":66.18,"low":64.52,"open":64.99,"volume":4748800}],"post":[{"timestamp":1722519000,"date":"2024-08-01","index":2339,"close":60.16,"high":63.5,"low":58.46,"open":63.5,"volume":7829400},{"timestamp":1722605400,"date":"2024-08-02","index":2340,"close":59.35,"high":59.68,"low":58.01,"open":59.18,"volume":3774000},{"timestamp":1722864600,"date":"2024-08-05","index":2341,"close":55.45,"high":57.33,"low":54.61,"open":56.37,"volume":7237400},{"timestamp":1722951000,"date":"2024-08-06","index":2342,"close":53.98,"high":55.92,"low":53.47,"open":55.46,"volume":6391200},{"timestamp":1723037400,"date":"2024-08-07","index":2343,"close":53.36,"high":56.18,"low":53.28,"open":54.76,"volume":3630200},{"timestamp":1723123800,"date":"2024-08-08","index":2344,"close":54.23,"high":54.66,"low":53.4,"open":53.64,"volume":2428000},{"timestamp":1723210200,"date":"2024-08-09","index":2345,"close":54.97,"high":55.94,"low":53.74,"open":54.09,"volume":2815900},{"timestamp":1723469400,"date":"2024-08-12","index":2346,"close":53.19,"high":55.28,"low":52.97,"open":55.07,"volume":3282400},{"timestamp":1723555800,"date":"2024-08-13","index":2347,"close":54.06,"high":54.47,"low":52.54,"open":53.5,"volume":2820300},{"timestamp":1723642200,"date":"2024-08-14","index":2348,"close":51.5,"high":53.94,"low":51.45,"open":53.74,"volume":3469600},{"timestamp":1723728600,"date":"2024-08-15","index":2349,"close":53.73,"high":54.83,"low":52.69,"open":52.99,"volume":4182000}]},{"date":"2024-05-01","estimated":0.49,"reported":0.48,"pre":[{"timestamp":1713360600,"date":"2024-04-17","index":2266,"close":67.49,"high":69.35,"low":66.14,"open":68.5,"volume":2530900},{"timestamp":1713447000,"date":"2024-04-18","index":2267,"close":67.34,"high":67.46,"low":65.28,"open":65.35,"volume":3370600},{"timestamp":1713533400,"date":"2024-04-19","index":2268,"close":66.76,"high":68.19,"low":66.65,"open":68.19,"volume":2218600},{"timestamp":1713792600,"date":"2024-04-22","index":2269,"close":66.45,"high":67.13,"low":65.2,"open":66.59,"volume":2716900},{"timestamp":1713879000,"date":"2024-04-23","index":2270,"close":68.35,"high":69.04,"low":66.42,"open":66.6,"volume":2488200},{"timestamp":1713965400,"date":"2024-04-24","index":2271,"close":66.87,"high":68.49,"low":65.64,"open":67.66,"volume":2640900},{"timestamp":1714051800,"date":"2024-04-25","index":2272,"close":67.2,"high":67.52,"low":65.6,"open":65.9,"volume":2174800},{"timestamp":1714138200,"date":"2024-04-26","index":2273,"close":67.43,"high":68.29,"low":67.11,"open":67.35,"volume":2072500},{"timestamp":1714397400,"date":"2024-04-29","index":2274,"close":68.88,"high":69.29,"low":67.58,"open":67.65,"volume":3167500},{"timestamp":1714483800,"date":"2024-04-30","index":2275,"close":68.67,"high":69.5,"low":68.09,"open":68.09,"volume":2718600},{"timestamp":1714570200,"date":"2024-05-01","index":2276,"close":69.74,"high":71.72,"low":68.63,"open":68.63,"volume":6108200}],"post":[{"timestamp":1714656600,"date":"2024-05-02","index":2277,"close":59.24,"high":60.96,"low":56.6,"open":58.57,"volume":19858500},{"timestamp":1714743000,"date":"2024-05-03","index":2278,"close":59.97,"high":62.25,"low":59.51,"open":60.03,"volume":5617700},{"timestamp":1715002200,"date":"2024-05-06","index":2279,"close":62.46,"high":62.93,"low":59.26,"open":60.17,"volume":5261800},{"timestamp":1715088600,"date":"2024-05-07","index":2280,"close":62.77,"high":62.88,"low":61.91,"open":62.38,"volume":2025400},{"timestamp":1715175000,"date":"2024-05-08","index":2281,"close":62.57,"high":62.74,"low":60.57,"open":61.82,"volume":3591200},{"timestamp":1715261400,"date":"2024-05-09","index":2282,"close":63.45,"high":63.64,"low":62.39,"open":63,"volume":2598100},{"timestamp":1715347800,"date":"2024-05-10","index":2283,"close":61.92,"high":63.89,"low":61.76,"open":63.79,"volume":3124300},{"timestamp":1715607000,"date":"2024-05-13","index":2284,"close":62.51,"high":63.92,"low":61.84,"open":62.71,"volume":3722000},{"timestamp":1715693400,"date":"2024-05-14","index":2285,"close":63.57,"high":64.56,"low":63.09,"open":63.65,"volume":4110300},{"timestamp":1715779800,"date":"2024-05-15","index":2286,"close":64.57,"high":64.86,"low":63.12,"open":64.49,"volume":2672500},{"timestamp":1715866200,"date":"2024-05-16","index":2287,"close":64.09,"high":64.5,"low":63.02,"open":64.5,"volume":2453800}]},{"date":"2024-02-21","estimated":0.78,"reported":0.62,"pre":[{"timestamp":1707229800,"date":"2024-02-06","index":2217,"close":74.85,"high":75.17,"low":73.27,"open":74.61,"volume":2295100},{"timestamp":1707316200,"date":"2024-02-07","index":2218,"close":73.26,"high":74.78,"low":72.64,"open":74.6,"volume":2418900},{"timestamp":1707402600,"date":"2024-02-08","index":2219,"close":74.49,"high":74.68,"low":72.93,"open":73.1,"volume":2099800},{"timestamp":1707489000,"date":"2024-02-09","index":2220,"close":78.09,"high":78.78,"low":73.56,"open":73.72,"volume":4244000},{"timestamp":1707748200,"date":"2024-02-12","index":2221,"close":78.85,"high":80.3,"low":77.31,"open":78.21,"volume":3548100},{"timestamp":1707834600,"date":"2024-02-13","index":2222,"close":74.39,"high":75.9,"low":73.02,"open":74.56,"volume":4247400},{"timestamp":1707921000,"date":"2024-02-14","index":2223,"close":76.19,"high":76.35,"low":74.22,"open":75.38,"volume":2605200},{"timestamp":1708007400,"date":"2024-02-15","index":2224,"close":77.76,"high":78.07,"low":76.42,"open":77.48,"volume":2210300},{"timestamp":1708093800,"date":"2024-02-16","index":2225,"close":76.57,"high":77.58,"low":75.5,"open":76.62,"volume":2380600},{"timestamp":1708439400,"date":"2024-02-20","index":2226,"close":75.87,"high":76.77,"low":74.75,"open":75.27,"volume":5065800},{"timestamp":1708525800,"date":"2024-02-21","index":2227,"close":77.13,"high":78.65,"low":74.04,"open":74.5,"volume":6424600}],"post":[{"timestamp":1708612200,"date":"2024-02-22","index":2228,"close":70.62,"high":73.49,"low":69.89,"open":73.47,"volume":10556500},{"timestamp":1708698600,"date":"2024-02-23","index":2229,"close":73.98,"high":74.82,"low":69.46,"open":70.5,"volume":7996100},{"timestamp":1708957800,"date":"2024-02-26","index":2230,"close":71.96,"high":74.46,"low":71.91,"open":73.98,"volume":4260200},{"timestamp":1709044200,"date":"2024-02-27","index":2231,"close":72.08,"high":72.87,"low":71.1,"open":72.47,"volume":4150800},{"timestamp":1709130600,"date":"2024-02-28","index":2232,"close":71,"high":72.68,"low":70.69,"open":71.8,"volume":2063300},{"timestamp":1709217000,"date":"2024-02-29","index":2233,"close":71.69,"high":72.44,"low":70.38,"open":70.99,"volume":3012600},{"timestamp":1709303400,"date":"2024-03-01","index":2234,"close":69.81,"high":71.69,"low":69.69,"open":71.44,"volume":2881800},{"timestamp":1709562600,"date":"2024-03-04","index":2235,"close":67.71,"high":69.99,"low":67.67,"open":69.65,"volume":3566300},{"timestamp":1709649000,"date":"2024-03-05","index":2236,"close":68.55,"high":69.72,"low":66.87,"open":67.4,"volume":4374500},{"timestamp":1709735400,"date":"2024-03-06","index":2237,"close":68.61,"high":69.93,"low":68.28,"open":69.65,"volume":2759300},{"timestamp":1709821800,"date":"2024-03-07","index":2238,"close":68.4,"high":69.73,"low":68.22,"open":68.95,"volume":2632600}]},{"date":"2023-11-01","estimated":0.51,"reported":0.66,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":2142,"close":67.9,"high":69.68,"low":67.69,"open":69.13,"volume":3070600},{"timestamp":1697722200,"date":"2023-10-19","index":2143,"close":65.42,"high":68.12,"low":64.91,"open":67.71,"volume":3697600},{"timestamp":1697808600,"date":"2023-10-20","index":2144,"close":64.9,"high":66.5,"low":64.79,"open":65.01,"volume":3528700},{"timestamp":1698067800,"date":"2023-10-23","index":2145,"close":64.15,"high":65.44,"low":63.53,"open":64.3,"volume":2944800},{"timestamp":1698154200,"date":"2023-10-24","index":2146,"close":64.59,"high":66.08,"low":63.34,"open":64.33,"volume":2696600},{"timestamp":1698240600,"date":"2023-10-25","index":2147,"close":62.96,"high":63.07,"low":60.89,"open":62.5,"volume":3565100},{"timestamp":1698327000,"date":"2023-10-26","index":2148,"close":62.37,"high":63.18,"low":61.45,"open":62.45,"volume":3990900},{"timestamp":1698413400,"date":"2023-10-27","index":2149,"close":62.46,"high":63.74,"low":61.65,"open":62.45,"volume":3059100},{"timestamp":1698672600,"date":"2023-10-30","index":2150,"close":61.31,"high":63.19,"low":59.79,"open":63.07,"volume":4459100},{"timestamp":1698759000,"date":"2023-10-31","index":2151,"close":62.3,"high":63.31,"low":61.53,"open":61.95,"volume":2932700},{"timestamp":1698845400,"date":"2023-11-01","index":2152,"close":60.66,"high":61.9,"low":59.27,"open":61.61,"volume":7543200}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":2153,"close":61.63,"high":64.21,"low":58.2,"open":60,"volume":10421800},{"timestamp":1699018200,"date":"2023-11-03","index":2154,"close":65.25,"high":67.68,"low":63.4,"open":63.62,"volume":5476300},{"timestamp":1699281000,"date":"2023-11-06","index":2155,"close":63.08,"high":65.8,"low":62.29,"open":65.32,"volume":3299300},{"timestamp":1699367400,"date":"2023-11-07","index":2156,"close":64.84,"high":65.22,"low":63,"open":63.24,"volume":3480200},{"timestamp":1699453800,"date":"2023-11-08","index":2157,"close":63.99,"high":64.9,"low":62.82,"open":64.12,"volume":3035900},{"timestamp":1699540200,"date":"2023-11-09","index":2158,"close":62.02,"high":64.57,"low":61.56,"open":64.57,"volume":2753000},{"timestamp":1699626600,"date":"2023-11-10","index":2159,"close":63.24,"high":63.4,"low":60.67,"open":61.93,"volume":2562400},{"timestamp":1699885800,"date":"2023-11-13","index":2160,"close":63.21,"high":64.05,"low":62.75,"open":62.97,"volume":2304800},{"timestamp":1699972200,"date":"2023-11-14","index":2161,"close":68.38,"high":68.47,"low":65.78,"open":65.97,"volume":4582300},{"timestamp":1700058600,"date":"2023-11-15","index":2162,"close":71.74,"high":73.54,"low":69.14,"open":69.14,"volume":5662900},{"timestamp":1700145000,"date":"2023-11-16","index":2163,"close":70.15,"high":70.73,"low":68.7,"open":70.03,"volume":3658900}]},{"date":"2023-08-02","estimated":0.43,"reported":0.44,"pre":[{"timestamp":1689773400,"date":"2023-07-19","index":2078,"close":96.09,"high":97.02,"low":93.69,"open":93.82,"volume":3088500},{"timestamp":1689859800,"date":"2023-07-20","index":2079,"close":93.07,"high":95.05,"low":92.46,"open":94.73,"volume":2351500},{"timestamp":1689946200,"date":"2023-07-21","index":2080,"close":96.74,"high":101.96,"low":96.72,"open":96.92,"volume":5530000},{"timestamp":1690205400,"date":"2023-07-24","index":2081,"close":96.54,"high":97.67,"low":94.5,"open":96.61,"volume":2443900},{"timestamp":1690291800,"date":"2023-07-25","index":2082,"close":94.99,"high":97.6,"low":94.5,"open":97.16,"volume":2014500},{"timestamp":1690378200,"date":"2023-07-26","index":2083,"close":96.39,"high":97.56,"low":94.87,"open":94.88,"volume":1923400},{"timestamp":1690464600,"date":"2023-07-27","index":2084,"close":95.73,"high":98.65,"low":95.4,"open":97.5,"volume":2506900},{"timestamp":1690551000,"date":"2023-07-28","index":2085,"close":99.63,"high":100.69,"low":97.7,"open":98.03,"volume":2648400},{"timestamp":1690810200,"date":"2023-07-31","index":2086,"close":101.65,"high":102.81,"low":100.17,"open":100.2,"volume":2630400},{"timestamp":1690896600,"date":"2023-08-01","index":2087,"close":98.6,"high":101.8,"low":98.23,"open":100.56,"volume":1806900},{"timestamp":1690983000,"date":"2023-08-02","index":2088,"close":96.07,"high":97.44,"low":94.27,"open":96.5,"volume":4054900}],"post":[{"timestamp":1691069400,"date":"2023-08-03","index":2089,"close":82.92,"high":89.78,"low":82.48,"open":87.21,"volume":11457800},{"timestamp":1691155800,"date":"2023-08-04","index":2090,"close":81.59,"high":84.8,"low":81.17,"open":84.31,"volume":5116200},{"timestamp":1691415000,"date":"2023-08-07","index":2091,"close":84.43,"high":84.75,"low":80.75,"open":82,"volume":4072700},{"timestamp":1691501400,"date":"2023-08-08","index":2092,"close":82.5,"high":83.42,"low":80.38,"open":82.93,"volume":3313300},{"timestamp":1691587800,"date":"2023-08-09","index":2093,"close":79.87,"high":82.75,"low":79.63,"open":82.5,"volume":3103400},{"timestamp":1691674200,"date":"2023-08-10","index":2094,"close":78.21,"high":81.29,"low":77.91,"open":80.5,"volume":4038600},{"timestamp":1691760600,"date":"2023-08-11","index":2095,"close":76.64,"high":78.4,"low":76.02,"open":77.63,"volume":2954200},{"timestamp":1692019800,"date":"2023-08-14","index":2096,"close":79.3,"high":79.47,"low":76.02,"open":76.02,"volume":3522100},{"timestamp":1692106200,"date":"2023-08-15","index":2097,"close":75.86,"high":78.12,"low":75.68,"open":78.12,"volume":3615200},{"timestamp":1692192600,"date":"2023-08-16","index":2098,"close":73.95,"high":76.26,"low":73.87,"open":75.14,"volume":2827800},{"timestamp":1692279000,"date":"2023-08-17","index":2099,"close":74.97,"high":76.96,"low":74,"open":74,"volume":3836100}]},{"date":"2023-05-03","estimated":0.55,"reported":0.53,"pre":[{"timestamp":1681911000,"date":"2023-04-19","index":2016,"close":102.38,"high":103.5,"low":100.5,"open":100.62,"volume":2383800},{"timestamp":1681997400,"date":"2023-04-20","index":2017,"close":102.24,"high":104.93,"low":100.6,"open":100.76,"volume":2673900},{"timestamp":1682083800,"date":"2023-04-21","index":2018,"close":102.05,"high":103.17,"low":101.34,"open":102.45,"volume":2277200},{"timestamp":1682343000,"date":"2023-04-24","index":2019,"close":102.84,"high":103.25,"low":101.57,"open":102.63,"volume":2707900},{"timestamp":1682429400,"date":"2023-04-25","index":2020,"close":98.37,"high":102.32,"low":98.11,"open":101.73,"volume":2133000},{"timestamp":1682515800,"date":"2023-04-26","index":2021,"close":97.77,"high":100.64,"low":97.35,"open":99.35,"volume":2237600},{"timestamp":1682602200,"date":"2023-04-27","index":2022,"close":100.49,"high":101.38,"low":99.24,"open":100.21,"volume":3125200},{"timestamp":1682688600,"date":"2023-04-28","index":2023,"close":101.03,"high":101.2,"low":98.71,"open":100.69,"volume":2525500},{"timestamp":1682947800,"date":"2023-05-01","index":2024,"close":96.27,"high":100.91,"low":95.44,"open":100.36,"volume":3951400},{"timestamp":1683034200,"date":"2023-05-02","index":2025,"close":99.19,"high":99.64,"low":94.38,"open":94.56,"volume":3590500},{"timestamp":1683120600,"date":"2023-05-03","index":2026,"close":98.96,"high":102.31,"low":98.06,"open":99.19,"volume":6566600}],"post":[{"timestamp":1683207000,"date":"2023-05-04","index":2027,"close":92.55,"high":96.85,"low":90.74,"open":96.54,"volume":8317900},{"timestamp":1683293400,"date":"2023-05-05","index":2028,"close":90,"high":95.86,"low":89.14,"open":93.7,"volume":6990400},{"timestamp":1683552600,"date":"2023-05-08","index":2029,"close":92.78,"high":95.49,"low":90.06,"open":90.13,"volume":4802400},{"timestamp":1683639000,"date":"2023-05-09","index":2030,"close":92.71,"high":93.42,"low":91.62,"open":91.84,"volume":2518800},{"timestamp":1683725400,"date":"2023-05-10","index":2031,"close":94.84,"high":95.68,"low":92.65,"open":94.08,"volume":2616600},{"timestamp":1683811800,"date":"2023-05-11","index":2032,"close":96.36,"high":96.56,"low":94.03,"open":95.13,"volume":2263500},{"timestamp":1683898200,"date":"2023-05-12","index":2033,"close":94.68,"high":97.89,"low":94.11,"open":96.61,"volume":3787800},{"timestamp":1684157400,"date":"2023-05-15","index":2034,"close":97.85,"high":98.11,"low":93.5,"open":94.17,"volume":4106300},{"timestamp":1684243800,"date":"2023-05-16","index":2035,"close":92.65,"high":95.17,"low":91.34,"open":95.01,"volume":3884000},{"timestamp":1684330200,"date":"2023-05-17","index":2036,"close":94.99,"high":96.49,"low":91.09,"open":92.63,"volume":3457600},{"timestamp":1684416600,"date":"2023-05-18","index":2037,"close":92.39,"high":94.69,"low":90.85,"open":94.64,"volume":4320800}]},{"date":"2023-02-22","estimated":0.8,"reported":0.77,"pre":[{"timestamp":1675780200,"date":"2023-02-07","index":1967,"close":145.03,"high":145.68,"low":139.7,"open":144,"volume":1706800},{"timestamp":1675866600,"date":"2023-02-08","index":1968,"close":144.02,"high":145.74,"low":142.21,"open":144.28,"volume":1473200},{"timestamp":1675953000,"date":"2023-02-09","index":1969,"close":137.56,"high":145.51,"low":137.02,"open":145.2,"volume":2489900},{"timestamp":1676039400,"date":"2023-02-10","index":1970,"close":132.13,"high":136.34,"low":131.21,"open":136.15,"volume":2868000},{"timestamp":1676298600,"date":"2023-02-13","index":1971,"close":134.75,"high":136.25,"low":128.57,"open":131.99,"volume":2517100},{"timestamp":1676385000,"date":"2023-02-14","index":1972,"close":133.75,"high":137.42,"low":130.99,"open":134.11,"volume":2331800},{"timestamp":1676471400,"date":"2023-02-15","index":1973,"close":142.26,"high":143.15,"low":132.79,"open":133,"volume":3056300},{"timestamp":1676557800,"date":"2023-02-16","index":1974,"close":130.31,"high":140.16,"low":129.92,"open":138.34,"volume":5292800},{"timestamp":1676644200,"date":"2023-02-17","index":1975,"close":129.68,"high":131.46,"low":127.16,"open":130.4,"volume":4314100},{"timestamp":1676989800,"date":"2023-02-21","index":1976,"close":124.85,"high":131.33,"low":124.36,"open":126.76,"volume":3415600},{"timestamp":1677076200,"date":"2023-02-22","index":1977,"close":128.45,"high":129.25,"low":124.43,"open":125.43,"volume":5040900}],"post":[{"timestamp":1677162600,"date":"2023-02-23","index":1978,"close":131.58,"high":133.49,"low":120.21,"open":131.83,"volume":8601100},{"timestamp":1677249000,"date":"2023-02-24","index":1979,"close":124.11,"high":129.05,"low":123.58,"open":127.89,"volume":3577200},{"timestamp":1677508200,"date":"2023-02-27","index":1980,"close":120.6,"high":124.4,"low":119.74,"open":123.84,"volume":3736700},{"timestamp":1677594600,"date":"2023-02-28","index":1981,"close":121.41,"high":123.28,"low":120.08,"open":121.4,"volume":1886600},{"timestamp":1677681000,"date":"2023-03-01","index":1982,"close":118.28,"high":121.07,"low":116.27,"open":120.53,"volume":3440400},{"timestamp":1677767400,"date":"2023-03-02","index":1983,"close":118.46,"high":119.72,"low":116.51,"open":117.05,"volume":2951400},{"timestamp":1677853800,"date":"2023-03-03","index":1984,"close":121.42,"high":122.4,"low":119,"open":119.38,"volume":2997800},{"timestamp":1678113000,"date":"2023-03-06","index":1985,"close":118.78,"high":122.41,"low":118.58,"open":122.05,"volume":2843600},{"timestamp":1678199400,"date":"2023-03-07","index":1986,"close":115.89,"high":122.51,"low":114.82,"open":119.09,"volume":3927500},{"timestamp":1678285800,"date":"2023-03-08","index":1987,"close":113.18,"high":113.32,"low":107.96,"open":112.67,"volume":7098100},{"timestamp":1678372200,"date":"2023-03-09","index":1988,"close":107.74,"high":110.41,"low":105.14,"open":107.4,"volume":6967500}]},{"date":"2022-11-02","estimated":0.37,"reported":-7.62,"pre":[{"timestamp":1666186200,"date":"2022-10-19","index":1892,"close":94.33,"high":99.29,"low":93.61,"open":99.22,"volume":3191000},{"timestamp":1666272600,"date":"2022-10-20","index":1893,"close":97.44,"high":99.75,"low":93.79,"open":93.89,"volume":2965700},{"timestamp":1666359000,"date":"2022-10-21","index":1894,"close":100.91,"high":101.17,"low":94.4,"open":96.58,"volume":2844700},{"timestamp":1666618200,"date":"2022-10-24","index":1895,"close":102.07,"high":102.46,"low":96.78,"open":100.33,"volume":2026800},{"timestamp":1666704600,"date":"2022-10-25","index":1896,"close":103.24,"high":104.47,"low":100.31,"open":102.09,"volume":3227900},{"timestamp":1666791000,"date":"2022-10-26","index":1897,"close":101.4,"high":106.2,"low":100.02,"open":101.38,"volume":2709600},{"timestamp":1666877400,"date":"2022-10-27","index":1898,"close":100.91,"high":103.75,"low":100,"open":102.75,"volume":3098900},{"timestamp":1666963800,"date":"2022-10-28","index":1899,"close":97.91,"high":100,"low":94.35,"open":95.97,"volume":4403100},{"timestamp":1667223000,"date":"2022-10-31","index":1900,"close":93.91,"high":100,"low":93.17,"open":98,"volume":3152400},{"timestamp":1667309400,"date":"2022-11-01","index":1901,"close":91.43,"high":97.35,"low":90.95,"open":96.1,"volume":3039800},{"timestamp":1667395800,"date":"2022-11-02","index":1902,"close":87.54,"high":92.47,"low":87.24,"open":91.98,"volume":5296800}],"post":[{"timestamp":1667482200,"date":"2022-11-03","index":1903,"close":100.03,"high":101.82,"low":90.43,"open":91.33,"volume":12890900},{"timestamp":1667568600,"date":"2022-11-04","index":1904,"close":98.35,"high":103.06,"low":93.87,"open":101.58,"volume":6298600},{"timestamp":1667831400,"date":"2022-11-07","index":1905,"close":99.19,"high":100.92,"low":96.01,"open":100.19,"volume":3364400},{"timestamp":1667917800,"date":"2022-11-08","index":1906,"close":101.78,"high":103.28,"low":97.87,"open":100.27,"volume":3126000},{"timestamp":1668004200,"date":"2022-11-09","index":1907,"close":94.96,"high":100.98,"low":94.88,"open":100.26,"volume":2384600},{"timestamp":1668090600,"date":"2022-11-10","index":1908,"close":110.21,"high":110.36,"low":101,"open":101,"volume":4270200},{"timestamp":1668177000,"date":"2022-11-11","index":1909,"close":115.64,"high":116.6,"low":109.04,"open":109.39,"volume":3720300},{"timestamp":1668436200,"date":"2022-11-14","index":1910,"close":119.74,"high":123.68,"low":113.99,"open":114.31,"volume":5624200},{"timestamp":1668522600,"date":"2022-11-15","index":1911,"close":125.31,"high":127.28,"low":121.25,"open":124.76,"volume":4536900},{"timestamp":1668609000,"date":"2022-11-16","index":1912,"close":119.72,"high":122.22,"low":118.27,"open":120.09,"volume":4082500},{"timestamp":1668695400,"date":"2022-11-17","index":1913,"close":114.37,"high":117.35,"low":112.07,"open":116.91,"volume":3097500}]},{"date":"2022-07-27","estimated":0.31,"reported":0.51,"pre":[{"timestamp":1657719000,"date":"2022-07-13","index":1823,"close":83.21,"high":85.78,"low":81.58,"open":83.22,"volume":4756200},{"timestamp":1657805400,"date":"2022-07-14","index":1824,"close":79.73,"high":83.59,"low":78.24,"open":83.29,"volume":4338400},{"timestamp":1657891800,"date":"2022-07-15","index":1825,"close":82.5,"high":83.21,"low":78.33,"open":80.19,"volume":4152500},{"timestamp":1658151000,"date":"2022-07-18","index":1826,"close":84.72,"high":88.11,"low":83.79,"open":84.25,"volume":4293600},{"timestamp":1658237400,"date":"2022-07-19","index":1827,"close":87.44,"high":88.14,"low":83.93,"open":86.17,"volume":2414800},{"timestamp":1658323800,"date":"2022-07-20","index":1828,"close":92.66,"high":93.06,"low":86.92,"open":87.88,"volume":4274800},{"timestamp":1658410200,"date":"2022-07-21","index":1829,"close":96.87,"high":97.03,"low":91.23,"open":92.59,"volume":4720400},{"timestamp":1658496600,"date":"2022-07-22","index":1830,"close":97.11,"high":102.12,"low":95.94,"open":96.24,"volume":6950000},{"timestamp":1658755800,"date":"2022-07-25","index":1831,"close":96.47,"high":97.92,"low":93.62,"open":96.21,"volume":4609000},{"timestamp":1658842200,"date":"2022-07-26","index":1832,"close":93.3,"high":94.27,"low":90.17,"open":91.05,"volume":4816300},{"timestamp":1658928600,"date":"2022-07-27","index":1833,"close":95.5,"high":98.12,"low":93.51,"open":96.67,"volume":7676000}],"post":[{"timestamp":1659015000,"date":"2022-07-28","index":1834,"close":104.92,"high":106.66,"low":100.3,"open":100.67,"volume":9963000},{"timestamp":1659101400,"date":"2022-07-29","index":1835,"close":103.72,"high":107.39,"low":102.04,"open":104.11,"volume":4485500},{"timestamp":1659360600,"date":"2022-08-01","index":1836,"close":103.61,"high":106.88,"low":101.12,"open":101.85,"volume":3297000},{"timestamp":1659447000,"date":"2022-08-02","index":1837,"close":104.44,"high":105.15,"low":101.34,"open":101.78,"volume":2837000},{"timestamp":1659533400,"date":"2022-08-03","index":1838,"close":108.5,"high":109.73,"low":104.56,"open":106.25,"volume":3402600},{"timestamp":1659619800,"date":"2022-08-04","index":1839,"close":109.33,"high":110.69,"low":107.36,"open":109.16,"volume":2606700},{"timestamp":1659706200,"date":"2022-08-05","index":1840,"close":109.38,"high":111.98,"low":104.82,"open":105.73,"volume":2511700},{"timestamp":1659965400,"date":"2022-08-08","index":1841,"close":111.98,"high":117.06,"low":109.33,"open":109.33,"volume":3228200},{"timestamp":1660051800,"date":"2022-08-09","index":1842,"close":108.87,"high":111.1,"low":107.51,"open":109.5,"volume":3221200},{"timestamp":1660138200,"date":"2022-08-10","index":1843,"close":116.9,"high":116.94,"low":112.96,"open":114,"volume":3927200},{"timestamp":1660224600,"date":"2022-08-11","index":1844,"close":114.68,"high":120.69,"low":113.49,"open":119.57,"volume":4170900}]},{"date":"2022-05-04","estimated":0.6,"reported":0.6,"pre":[{"timestamp":1650461400,"date":"2022-04-20","index":1766,"close":107.41,"high":114.29,"low":104.71,"open":114.29,"volume":4829100},{"timestamp":1650547800,"date":"2022-04-21","index":1767,"close":101.79,"high":109.99,"low":100.32,"open":109.99,"volume":4071800},{"timestamp":1650634200,"date":"2022-04-22","index":1768,"close":98.41,"high":103.52,"low":97.46,"open":102.43,"volume":3623000},{"timestamp":1650893400,"date":"2022-04-25","index":1769,"close":102.06,"high":103.2,"low":96.59,"open":96.85,"volume":3976400},{"timestamp":1650979800,"date":"2022-04-26","index":1770,"close":100.11,"high":102.65,"low":97.1,"open":101.04,"volume":4297500},{"timestamp":1651066200,"date":"2022-04-27","index":1771,"close":97.55,"high":102.25,"low":95.77,"open":98.99,"volume":4283800},{"timestamp":1651152600,"date":"2022-04-28","index":1772,"close":101.88,"high":103.37,"low":94.39,"open":100.63,"volume":5491400},{"timestamp":1651239000,"date":"2022-04-29","index":1773,"close":93.19,"high":102.26,"low":92.86,"open":97,"volume":7090300},{"timestamp":1651498200,"date":"2022-05-02","index":1774,"close":97.07,"high":97.22,"low":90.63,"open":92.32,"volume":5640000},{"timestamp":1651584600,"date":"2022-05-03","index":1775,"close":100.53,"high":103.47,"low":95.09,"open":96.74,"volume":5615400},{"timestamp":1651671000,"date":"2022-05-04","index":1776,"close":109.33,"high":110.95,"low":96.1,"open":100,"volume":8693700}],"post":[{"timestamp":1651757400,"date":"2022-05-05","index":1777,"close":90.93,"high":95.3,"low":88.88,"open":94.26,"volume":15386200},{"timestamp":1651843800,"date":"2022-05-06","index":1778,"close":86.38,"high":90.88,"low":81.11,"open":89.67,"volume":9282100},{"timestamp":1652103000,"date":"2022-05-09","index":1779,"close":86.4,"high":88.96,"low":82.41,"open":85.08,"volume":8281500},{"timestamp":1652189400,"date":"2022-05-10","index":1780,"close":84.06,"high":92.67,"low":81.57,"open":89.31,"volume":6098500},{"timestamp":1652275800,"date":"2022-05-11","index":1781,"close":77.81,"high":86.49,"low":77.04,"open":83.73,"volume":8269400},{"timestamp":1652362200,"date":"2022-05-12","index":1782,"close":87.86,"high":89.88,"low":75.61,"open":77.36,"volume":10579200},{"timestamp":1652448600,"date":"2022-05-13","index":1783,"close":92.08,"high":94.58,"low":88.54,"open":90,"volume":5783200},{"timestamp":1652707800,"date":"2022-05-16","index":1784,"close":86.62,"high":92.4,"low":86.25,"open":91,"volume":4384500},{"timestamp":1652794200,"date":"2022-05-17","index":1785,"close":88.06,"high":91.12,"low":84.18,"open":89.19,"volume":4480000},{"timestamp":1652880600,"date":"2022-05-18","index":1786,"close":78.84,"high":85.05,"low":77.1,"open":85.05,"volume":6025900},{"timestamp":1652967000,"date":"2022-05-19","index":1787,"close":79.24,"high":82.36,"low":76,"open":78.39,"volume":7341900}]},{"date":"2022-02-24","estimated":0.79,"reported":1.11,"pre":[{"timestamp":1644417000,"date":"2022-02-09","index":1718,"close":146.61,"high":146.93,"low":142.35,"open":144.31,"volume":2373000},{"timestamp":1644503400,"date":"2022-02-10","index":1719,"close":143.03,"high":148.84,"low":140.77,"open":142.27,"volume":2052800},{"timestamp":1644589800,"date":"2022-02-11","index":1720,"close":141.77,"high":145.65,"low":140.21,"open":144.19,"volume":2131400},{"timestamp":1644849000,"date":"2022-02-14","index":1721,"close":142.65,"high":145.82,"low":140.2,"open":141.71,"volume":1988400},{"timestamp":1644935400,"date":"2022-02-15","index":1722,"close":148.24,"high":148.26,"low":142.66,"open":146,"volume":2023100},{"timestamp":1645021800,"date":"2022-02-16","index":1723,"close":140.41,"high":145.47,"low":138.16,"open":145.32,"volume":3141600},{"timestamp":1645108200,"date":"2022-02-17","index":1724,"close":132.17,"high":139.16,"low":131.54,"open":138.27,"volume":2542000},{"timestamp":1645194600,"date":"2022-02-18","index":1725,"close":127.3,"high":132.69,"low":125.84,"open":131.5,"volume":3117000},{"timestamp":1645540200,"date":"2022-02-22","index":1726,"close":121.34,"high":129.77,"low":120.71,"open":128.18,"volume":4083200},{"timestamp":1645626600,"date":"2022-02-23","index":1727,"close":116.51,"high":125.75,"low":115.89,"open":123.3,"volume":5354800},{"timestamp":1645713000,"date":"2022-02-24","index":1728,"close":128.16,"high":129.8,"low":109.38,"open":111.5,"volume":9304300}],"post":[{"timestamp":1645799400,"date":"2022-02-25","index":1729,"close":148.94,"high":152.23,"low":131.25,"open":146.89,"volume":19472400},{"timestamp":1646058600,"date":"2022-02-28","index":1730,"close":154.89,"high":157.43,"low":147,"open":148.71,"volume":6287300},{"timestamp":1646145000,"date":"2022-03-01","index":1731,"close":157.53,"high":162.94,"low":155,"open":156.12,"volume":5566600},{"timestamp":1646231400,"date":"2022-03-02","index":1732,"close":162.03,"high":163,"low":152.83,"open":157.99,"volume":3674700},{"timestamp":1646317800,"date":"2022-03-03","index":1733,"close":159.78,"high":163.84,"low":155.97,"open":160.91,"volume":3749000},{"timestamp":1646404200,"date":"2022-03-04","index":1734,"close":151.57,"high":161,"low":149.72,"open":158.6,"volume":3342900},{"timestamp":1646663400,"date":"2022-03-07","index":1735,"close":137.49,"high":154.4,"low":136.97,"open":152.99,"volume":4217700},{"timestamp":1646749800,"date":"2022-03-08","index":1736,"close":138.43,"high":144.75,"low":132.91,"open":137.47,"volume":3539500},{"timestamp":1646836200,"date":"2022-03-09","index":1737,"close":144.72,"high":145.37,"low":139.05,"open":141.78,"volume":3230500},{"timestamp":1646922600,"date":"2022-03-10","index":1738,"close":136.98,"high":144.53,"low":133.28,"open":143.4,"volume":2599900},{"timestamp":1647009000,"date":"2022-03-11","index":1739,"close":121.23,"high":137.13,"low":121.15,"open":136.62,"volume":5990300}]},{"date":"2021-11-03","estimated":0.54,"reported":0.62,"pre":[{"timestamp":1634736600,"date":"2021-10-20","index":1641,"close":233.12,"high":233.27,"low":224.84,"open":228,"volume":1997100},{"timestamp":1634823000,"date":"2021-10-21","index":1642,"close":235.98,"high":238.73,"low":231.12,"open":232.61,"volume":1735200},{"timestamp":1634909400,"date":"2021-10-22","index":1643,"close":241.27,"high":242.45,"low":232.66,"open":232.66,"volume":1855000},{"timestamp":1635168600,"date":"2021-10-25","index":1644,"close":252.57,"high":253.05,"low":243.5,"open":243.5,"volume":3496300},{"timestamp":1635255000,"date":"2021-10-26","index":1645,"close":247.52,"high":255.76,"low":244.85,"open":252.58,"volume":2161800},{"timestamp":1635341400,"date":"2021-10-27","index":1646,"close":243.89,"high":250.02,"low":242.52,"open":247.52,"volume":1592400},{"timestamp":1635427800,"date":"2021-10-28","index":1647,"close":242.75,"high":246.15,"low":234.42,"open":238.78,"volume":3192900},{"timestamp":1635514200,"date":"2021-10-29","index":1648,"close":250.69,"high":252.76,"low":238.14,"open":239.47,"volume":1817900},{"timestamp":1635773400,"date":"2021-11-01","index":1649,"close":243.62,"high":251.99,"low":240.82,"open":250.94,"volume":2291700},{"timestamp":1635859800,"date":"2021-11-02","index":1650,"close":240.63,"high":244.48,"low":236.31,"open":243.66,"volume":2359900},{"timestamp":1635946200,"date":"2021-11-03","index":1651,"close":239.62,"high":245.4,"low":235.19,"open":243.08,"volume":3812600}],"post":[{"timestamp":1636032600,"date":"2021-11-04","index":1652,"close":271.27,"high":283.4,"low":236.07,"open":236.07,"volume":7772900},{"timestamp":1636119000,"date":"2021-11-05","index":1653,"close":260.12,"high":270.94,"low":256.58,"open":261.98,"volume":2710100},{"timestamp":1636381800,"date":"2021-11-08","index":1654,"close":260.86,"high":269.27,"low":260.69,"open":264.38,"volume":2259200},{"timestamp":1636468200,"date":"2021-11-09","index":1655,"close":258.67,"high":265.47,"low":253.03,"open":263.32,"volume":1868900},{"timestamp":1636554600,"date":"2021-11-10","index":1656,"close":248.58,"high":257.5,"low":243.38,"open":257,"volume":1782900},{"timestamp":1636641000,"date":"2021-11-11","index":1657,"close":253.34,"high":255.75,"low":250.92,"open":252,"volume":973100},{"timestamp":1636727400,"date":"2021-11-12","index":1658,"close":272.15,"high":273,"low":254.25,"open":256.06,"volume":2741800},{"timestamp":1636986600,"date":"2021-11-15","index":1659,"close":272.72,"high":279.49,"low":270.63,"open":272.39,"volume":2182500},{"timestamp":1637073000,"date":"2021-11-16","index":1660,"close":286.75,"high":290.78,"low":270.05,"open":272.76,"volume":2701800},{"timestamp":1637159400,"date":"2021-11-17","index":1661,"close":282.32,"high":294.36,"low":280.2,"open":287.6,"volume":1494900},{"timestamp":1637245800,"date":"2021-11-18","index":1662,"close":290.27,"high":291.45,"low":281.35,"open":285.24,"volume":1865800}]},{"date":"2021-08-04","estimated":0.63,"reported":0.68,"pre":[{"timestamp":1626874200,"date":"2021-07-21","index":1577,"close":195.8,"high":195.92,"low":191.04,"open":194.07,"volume":1467900},{"timestamp":1626960600,"date":"2021-07-22","index":1578,"close":201.85,"high":202.98,"low":196.93,"open":196.93,"volume":2625900},{"timestamp":1627047000,"date":"2021-07-23","index":1579,"close":208.86,"high":211.82,"low":199.69,"open":202.23,"volume":2789200},{"timestamp":1627306200,"date":"2021-07-26","index":1580,"close":206.05,"high":209.25,"low":205.5,"open":207.47,"volume":1588600},{"timestamp":1627392600,"date":"2021-07-27","index":1581,"close":199.48,"high":206.36,"low":191.82,"open":205.68,"volume":2793400},{"timestamp":1627479000,"date":"2021-07-28","index":1582,"close":202.94,"high":204.77,"low":199.27,"open":200.47,"volume":1688400},{"timestamp":1627565400,"date":"2021-07-29","index":1583,"close":198.98,"high":204.11,"low":197.89,"open":202.34,"volume":1429300},{"timestamp":1627651800,"date":"2021-07-30","index":1584,"close":183.51,"high":192.55,"low":182.39,"open":190.62,"volume":4757100},{"timestamp":1627911000,"date":"2021-08-02","index":1585,"close":188.89,"high":192.52,"low":182.61,"open":186.13,"volume":2651500},{"timestamp":1627997400,"date":"2021-08-03","index":1586,"close":190.46,"high":193.77,"low":187.27,"open":189.37,"volume":2600900},{"timestamp":1628083800,"date":"2021-08-04","index":1587,"close":202.1,"high":205.89,"low":191.68,"open":192.54,"volume":6194500}],"post":[{"timestamp":1628170200,"date":"2021-08-05","index":1588,"close":182.41,"high":193.35,"low":174.9,"open":175,"volume":10977700},{"timestamp":1628256600,"date":"2021-08-06","index":1589,"close":178.36,"high":183.32,"low":177.63,"open":183.01,"volume":4167100},{"timestamp":1628515800,"date":"2021-08-09","index":1590,"close":183.1,"high":186.75,"low":177.8,"open":178,"volume":3241900},{"timestamp":1628602200,"date":"2021-08-10","index":1591,"close":188.46,"high":190.37,"low":183.22,"open":183.22,"volume":2804800},{"timestamp":1628688600,"date":"2021-08-11","index":1592,"close":193.96,"high":194.25,"low":186.63,"open":187.65,"volume":2828400},{"timestamp":1628775000,"date":"2021-08-12","index":1593,"close":193.24,"high":196.46,"low":189.48,"open":193.24,"volume":1498800},{"timestamp":1628861400,"date":"2021-08-13","index":1594,"close":192.08,"high":193,"low":189.52,"open":192.53,"volume":1384000},{"timestamp":1629120600,"date":"2021-08-16","index":1595,"close":190.42,"high":192.34,"low":186.76,"open":191.37,"volume":2150200},{"timestamp":1629207000,"date":"2021-08-17","index":1596,"close":194.3,"high":194.81,"low":187.59,"open":188.27,"volume":2369200},{"timestamp":1629293400,"date":"2021-08-18","index":1597,"close":190.8,"high":197.42,"low":190.27,"open":193.83,"volume":2115200},{"timestamp":1629379800,"date":"2021-08-19","index":1598,"close":192.28,"high":196.99,"low":188.02,"open":189.7,"volume":2567000}]},{"date":"2021-05-05","estimated":0.88,"reported":1,"pre":[{"timestamp":1619011800,"date":"2021-04-21","index":1514,"close":209.76,"high":210.82,"low":202.33,"open":204.34,"volume":1687000},{"timestamp":1619098200,"date":"2021-04-22","index":1515,"close":210.28,"high":215.46,"low":207.5,"open":209.83,"volume":1701400},{"timestamp":1619184600,"date":"2021-04-23","index":1516,"close":214.59,"high":216.75,"low":211,"open":212.6,"volume":1475700},{"timestamp":1619443800,"date":"2021-04-26","index":1517,"close":205.18,"high":212,"low":203.8,"open":211,"volume":4198900},{"timestamp":1619530200,"date":"2021-04-27","index":1518,"close":207.49,"high":210.8,"low":206,"open":206.16,"volume":2288800},{"timestamp":1619616600,"date":"2021-04-28","index":1519,"close":211.35,"high":212.97,"low":202.5,"open":206.26,"volume":1898700},{"timestamp":1619703000,"date":"2021-04-29","index":1520,"close":208.8,"high":212.34,"low":201.8,"open":212.28,"volume":2316800},{"timestamp":1619789400,"date":"2021-04-30","index":1521,"close":198.79,"high":207.95,"low":198.08,"open":206.34,"volume":3159100},{"timestamp":1620048600,"date":"2021-05-03","index":1522,"close":190.71,"high":200.91,"low":189.27,"open":200.4,"volume":3607100},{"timestamp":1620135000,"date":"2021-05-04","index":1523,"close":188.45,"high":191.29,"low":183.2,"open":185.11,"volume":3529400},{"timestamp":1620221400,"date":"2021-05-05","index":1524,"close":184.57,"high":194.99,"low":181.51,"open":190.99,"volume":5624600}],"post":[{"timestamp":1620307800,"date":"2021-05-06","index":1525,"close":157.68,"high":170.65,"low":154,"open":167.01,"volume":15673700},{"timestamp":1620394200,"date":"2021-05-07","index":1526,"close":165.51,"high":165.62,"low":158.65,"open":163.93,"volume":5859700},{"timestamp":1620653400,"date":"2021-05-10","index":1527,"close":167.13,"high":170.98,"low":161.78,"open":163.01,"volume":5095400},{"timestamp":1620739800,"date":"2021-05-11","index":1528,"close":169.84,"high":170.75,"low":158.71,"open":159.55,"volume":4017000},{"timestamp":1620826200,"date":"2021-05-12","index":1529,"close":159.34,"high":169.07,"low":158.41,"open":165.33,"volume":3313600},{"timestamp":1620912600,"date":"2021-05-13","index":1530,"close":156.59,"high":164.5,"low":153.8,"open":163.34,"volume":3093200},{"timestamp":1620999000,"date":"2021-05-14","index":1531,"close":163.11,"high":163.84,"low":157.14,"open":159.01,"volume":2330500},{"timestamp":1621258200,"date":"2021-05-17","index":1532,"close":165.18,"high":165.4,"low":160.06,"open":162.67,"volume":1933200},{"timestamp":1621344600,"date":"2021-05-18","index":1533,"close":167.25,"high":170.11,"low":164.6,"open":165.81,"volume":3103200},{"timestamp":1621431000,"date":"2021-05-19","index":1534,"close":165.42,"high":166.27,"low":161.39,"open":164.3,"volume":2511900},{"timestamp":1621517400,"date":"2021-05-20","index":1535,"close":172.36,"high":175.14,"low":166.02,"open":166.28,"volume":3159800}]},{"date":"2021-02-25","estimated":0.59,"reported":1.08,"pre":[{"timestamp":1612967400,"date":"2021-02-10","index":1466,"close":225.65,"high":232.24,"low":220.52,"open":232.19,"volume":1689600},{"timestamp":1613053800,"date":"2021-02-11","index":1467,"close":226.05,"high":230.04,"low":223.73,"open":227.1,"volume":1521400},{"timestamp":1613140200,"date":"2021-02-12","index":1468,"close":233.86,"high":235.1,"low":224.57,"open":227.71,"volume":1808200},{"timestamp":1613485800,"date":"2021-02-16","index":1469,"close":228.32,"high":239.25,"low":226.1,"open":238.95,"volume":2165900},{"timestamp":1613572200,"date":"2021-02-17","index":1470,"close":222.41,"high":225,"low":214.07,"open":224.92,"volume":2391700},{"timestamp":1613658600,"date":"2021-02-18","index":1471,"close":220.82,"high":225.31,"low":215.1,"open":216.05,"volume":1525700},{"timestamp":1613745000,"date":"2021-02-19","index":1472,"close":227.27,"high":230.43,"low":223.61,"open":224.09,"volume":1828100},{"timestamp":1614004200,"date":"2021-02-22","index":1473,"close":213.12,"high":225.66,"low":211.75,"open":222.86,"volume":2652200},{"timestamp":1614090600,"date":"2021-02-23","index":1474,"close":210.75,"high":211.92,"low":191,"open":203.07,"volume":3646100},{"timestamp":1614177000,"date":"2021-02-24","index":1475,"close":209.1,"high":212.88,"low":202.26,"open":209.99,"volume":2179000},{"timestamp":1614263400,"date":"2021-02-25","index":1476,"close":197.58,"high":214,"low":194.77,"open":205.09,"volume":3698700}],"post":[{"timestamp":1614349800,"date":"2021-02-26","index":1477,"close":220.27,"high":232.29,"low":206.37,"open":224,"volume":11049000},{"timestamp":1614609000,"date":"2021-03-01","index":1478,"close":244.58,"high":248.45,"low":223.65,"open":224.57,"volume":6681200},{"timestamp":1614695400,"date":"2021-03-02","index":1479,"close":238.43,"high":251.86,"low":236.78,"open":243.5,"volume":3690900},{"timestamp":1614781800,"date":"2021-03-03","index":1480,"close":208.61,"high":238.29,"low":206.79,"open":235.2,"volume":7227300},{"timestamp":1614868200,"date":"2021-03-04","index":1481,"close":198.1,"high":212.97,"low":186.99,"open":207.51,"volume":6511400},{"timestamp":1614954600,"date":"2021-03-05","index":1482,"close":200.3,"high":203.43,"low":179.23,"open":201.01,"volume":5644800},{"timestamp":1615213800,"date":"2021-03-08","index":1483,"close":190.26,"high":209.56,"low":189.8,"open":199.54,"volume":3910100},{"timestamp":1615300200,"date":"2021-03-09","index":1484,"close":206.79,"high":210.13,"low":198.86,"open":202.97,"volume":3710000},{"timestamp":1615386600,"date":"2021-03-10","index":1485,"close":205.93,"high":215.49,"low":203.25,"open":212.96,"volume":2739200},{"timestamp":1615473000,"date":"2021-03-11","index":1486,"close":220.84,"high":224,"low":212.73,"open":214.97,"volume":3406000},{"timestamp":1615559400,"date":"2021-03-12","index":1487,"close":221.14,"high":222.67,"low":205,"open":212.28,"volume":2763700}]},{"date":"2020-10-28","estimated":0.6,"reported":0.76,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":1385,"close":149.97,"high":154.88,"low":147.66,"open":153.8,"volume":3173000},{"timestamp":1602768600,"date":"2020-10-15","index":1386,"close":150.67,"high":150.9,"low":143.45,"open":145.38,"volume":2209400},{"timestamp":1602855000,"date":"2020-10-16","index":1387,"close":147.59,"high":152.53,"low":147.15,"open":151.98,"volume":1764200},{"timestamp":1603114200,"date":"2020-10-19","index":1388,"close":148.37,"high":151.8,"low":146.36,"open":148.75,"volume":2326000},{"timestamp":1603200600,"date":"2020-10-20","index":1389,"close":144.79,"high":150.24,"low":144.51,"open":147.54,"volume":2548600},{"timestamp":1603287000,"date":"2020-10-21","index":1390,"close":133.01,"high":145.63,"low":132.69,"open":144.62,"volume":5555000},{"timestamp":1603373400,"date":"2020-10-22","index":1391,"close":135.94,"high":138,"low":132.85,"open":133.9,"volume":3332300},{"timestamp":1603459800,"date":"2020-10-23","index":1392,"close":137.85,"high":138.43,"low":134.13,"open":136.16,"volume":2099700},{"timestamp":1603719000,"date":"2020-10-26","index":1393,"close":139.73,"high":143.11,"low":136.2,"open":137.49,"volume":3256200},{"timestamp":1603805400,"date":"2020-10-27","index":1394,"close":145.78,"high":147.65,"low":141.29,"open":141.48,"volume":4580200},{"timestamp":1603891800,"date":"2020-10-28","index":1395,"close":139.64,"high":145.15,"low":138.92,"open":143.3,"volume":4827600}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":1396,"close":132.42,"high":138.94,"low":128.13,"open":138.29,"volume":7810900},{"timestamp":1604064600,"date":"2020-10-30","index":1397,"close":121.59,"high":131.7,"low":119.71,"open":130.51,"volume":5602900},{"timestamp":1604327400,"date":"2020-11-02","index":1398,"close":126.44,"high":127.73,"low":121.57,"open":123.23,"volume":3837800},{"timestamp":1604413800,"date":"2020-11-03","index":1399,"close":130.45,"high":131.99,"low":125.59,"open":127.96,"volume":2937200},{"timestamp":1604500200,"date":"2020-11-04","index":1400,"close":136.2,"high":138.79,"low":133.51,"open":135.5,"volume":3635900},{"timestamp":1604586600,"date":"2020-11-05","index":1401,"close":143.64,"high":144.95,"low":138.13,"open":140,"volume":2741400},{"timestamp":1604673000,"date":"2020-11-06","index":1402,"close":146.28,"high":146.6,"low":140.55,"open":143.68,"volume":2591100},{"timestamp":1604932200,"date":"2020-11-09","index":1403,"close":121.2,"high":134,"low":116.31,"open":130.96,"volume":10639300},{"timestamp":1605018600,"date":"2020-11-10","index":1404,"close":119.43,"high":126.4,"low":113.49,"open":126.22,"volume":6264800},{"timestamp":1605105000,"date":"2020-11-11","index":1405,"close":130.59,"high":131.07,"low":121.79,"open":121.92,"volume":5260700},{"timestamp":1605191400,"date":"2020-11-12","index":1406,"close":127.03,"high":133.5,"low":125.81,"open":129.64,"volume":3876100}]},{"date":"2020-08-05","estimated":0.39,"reported":0.75,"pre":[{"timestamp":1595424600,"date":"2020-07-22","index":1326,"close":104.23,"high":106.32,"low":102.66,"open":105.22,"volume":1284200},{"timestamp":1595511000,"date":"2020-07-23","index":1327,"close":102.46,"high":106.77,"low":100.7,"open":104.97,"volume":1456800},{"timestamp":1595597400,"date":"2020-07-24","index":1328,"close":101.59,"high":102.73,"low":97.5,"open":100.83,"volume":1378700},{"timestamp":1595856600,"date":"2020-07-27","index":1329,"close":105.95,"high":106.78,"low":101.59,"open":102.6,"volume":1986600},{"timestamp":1595943000,"date":"2020-07-28","index":1330,"close":102.45,"high":105.68,"low":101.99,"open":105.63,"volume":1736400},{"timestamp":1596029400,"date":"2020-07-29","index":1331,"close":108.69,"high":109.06,"low":104,"open":104,"volume":2766200},{"timestamp":1596115800,"date":"2020-07-30","index":1332,"close":112.38,"high":112.79,"low":107.53,"open":107.89,"volume":2305200},{"timestamp":1596202200,"date":"2020-07-31","index":1333,"close":118.38,"high":118.48,"low":114.29,"open":116.67,"volume":3713200},{"timestamp":1596461400,"date":"2020-08-03","index":1334,"close":126.62,"high":127.17,"low":121,"open":121,"volume":4663200},{"timestamp":1596547800,"date":"2020-08-04","index":1335,"close":129.8,"high":130.08,"low":124.61,"open":128.77,"volume":4459900},{"timestamp":1596634200,"date":"2020-08-05","index":1336,"close":135.52,"high":136.29,"low":130.36,"open":131.82,"volume":9183300}],"post":[{"timestamp":1596720600,"date":"2020-08-06","index":1337,"close":130.66,"high":138.95,"low":126.57,"open":133.68,"volume":9819000},{"timestamp":1596807000,"date":"2020-08-07","index":1338,"close":135.06,"high":137.78,"low":131,"open":131.44,"volume":5898600},{"timestamp":1597066200,"date":"2020-08-10","index":1339,"close":134.72,"high":141.41,"low":131.11,"open":139.24,"volume":4282400},{"timestamp":1597152600,"date":"2020-08-11","index":1340,"close":127.5,"high":132.51,"low":127.17,"open":132.1,"volume":4339100},{"timestamp":1597239000,"date":"2020-08-12","index":1341,"close":122.05,"high":128.93,"low":121.8,"open":128.53,"volume":4748600},{"timestamp":1597325400,"date":"2020-08-13","index":1342,"close":128.73,"high":131.72,"low":122.56,"open":122.66,"volume":5456900},{"timestamp":1597411800,"date":"2020-08-14","index":1343,"close":129.26,"high":130.99,"low":127.52,"open":130.27,"volume":2052600},{"timestamp":1597671000,"date":"2020-08-17","index":1344,"close":129.72,"high":131.85,"low":128.57,"open":131.4,"volume":2192800},{"timestamp":1597757400,"date":"2020-08-18","index":1345,"close":133.01,"high":135.35,"low":128.28,"open":130.21,"volume":3556000},{"timestamp":1597843800,"date":"2020-08-19","index":1346,"close":131.13,"high":133.76,"low":128.61,"open":132.18,"volume":2859100},{"timestamp":1597930200,"date":"2020-08-20","index":1347,"close":130.09,"high":131.51,"low":129.03,"open":130.26,"volume":5722500}]},{"date":"2020-05-06","estimated":0.19,"reported":0.1,"pre":[{"timestamp":1587562200,"date":"2020-04-22","index":1263,"close":62.75,"high":64.33,"low":62.26,"open":63.7,"volume":2874300},{"timestamp":1587648600,"date":"2020-04-23","index":1264,"close":62.85,"high":63.4,"low":61.78,"open":63.34,"volume":1986800},{"timestamp":1587735000,"date":"2020-04-24","index":1265,"close":66.19,"high":67.02,"low":63.61,"open":64.05,"volume":3529200},{"timestamp":1587994200,"date":"2020-04-27","index":1266,"close":69.28,"high":70.58,"low":67.25,"open":67.37,"volume":3829500},{"timestamp":1588080600,"date":"2020-04-28","index":1267,"close":66.25,"high":71.2,"low":66.06,"open":70.22,"volume":5554600},{"timestamp":1588167000,"date":"2020-04-29","index":1268,"close":68.33,"high":69.11,"low":65.77,"open":66.92,"volume":2871900},{"timestamp":1588253400,"date":"2020-04-30","index":1269,"close":64.87,"high":68.85,"low":63.79,"open":67.48,"volume":4339700},{"timestamp":1588339800,"date":"2020-05-01","index":1270,"close":64.44,"high":64.6,"low":61.31,"open":63.16,"volume":3334400},{"timestamp":1588599000,"date":"2020-05-04","index":1271,"close":67.69,"high":68.18,"low":63.21,"open":63.99,"volume":2363900},{"timestamp":1588685400,"date":"2020-05-05","index":1272,"close":72.79,"high":76.5,"low":70.03,"open":70.1,"volume":9153400},{"timestamp":1588771800,"date":"2020-05-06","index":1273,"close":78.24,"high":78.63,"low":72.08,"open":74.85,"volume":6919500}],"post":[{"timestamp":1588858200,"date":"2020-05-07","index":1274,"close":76.59,"high":78.84,"low":73.31,"open":74.38,"volume":6841500},{"timestamp":1588944600,"date":"2020-05-08","index":1275,"close":80.71,"high":81.69,"low":75.39,"open":76.86,"volume":4847700},{"timestamp":1589203800,"date":"2020-05-11","index":1276,"close":80.28,"high":82.62,"low":79.63,"open":80.37,"volume":3095400},{"timestamp":1589290200,"date":"2020-05-12","index":1277,"close":79.02,"high":82.97,"low":78.9,"open":80.25,"volume":3485000},{"timestamp":1589376600,"date":"2020-05-13","index":1278,"close":81.55,"high":82.45,"low":76.89,"open":80.31,"volume":3403400},{"timestamp":1589463000,"date":"2020-05-14","index":1279,"close":81.63,"high":83.18,"low":79.74,"open":80.45,"volume":3737300},{"timestamp":1589549400,"date":"2020-05-15","index":1280,"close":85.63,"high":85.84,"low":80.61,"open":82.27,"volume":3037600},{"timestamp":1589808600,"date":"2020-05-18","index":1281,"close":78.18,"high":88.02,"low":78.03,"open":86.97,"volume":6056700},{"timestamp":1589895000,"date":"2020-05-19","index":1282,"close":77.08,"high":80.24,"low":76.01,"open":79.18,"volume":6443900},{"timestamp":1589981400,"date":"2020-05-20","index":1283,"close":75.29,"high":79.28,"low":73.33,"open":78.55,"volume":5099400},{"timestamp":1590067800,"date":"2020-05-21","index":1284,"close":74.31,"high":75.93,"low":73.11,"open":75.56,"volume":3168300}]},{"date":"2020-02-26","estimated":0.16,"reported":0.25,"pre":[{"timestamp":1581431400,"date":"2020-02-11","index":1214,"close":50.56,"high":51.45,"low":50.18,"open":50.41,"volume":1391900},{"timestamp":1581517800,"date":"2020-02-12","index":1215,"close":52.25,"high":52.59,"low":51.1,"open":51.29,"volume":1569600},{"timestamp":1581604200,"date":"2020-02-13","index":1216,"close":52.97,"high":53.14,"low":51.5,"open":51.79,"volume":2131900},{"timestamp":1581690600,"date":"2020-02-14","index":1217,"close":53.16,"high":53.54,"low":52.2,"open":53.39,"volume":2065900},{"timestamp":1582036200,"date":"2020-02-18","index":1218,"close":53.32,"high":53.8,"low":52.65,"open":53.02,"volume":1819500},{"timestamp":1582122600,"date":"2020-02-19","index":1219,"close":53.18,"high":54.25,"low":52.9,"open":53.79,"volume":2700500},{"timestamp":1582209000,"date":"2020-02-20","index":1220,"close":54.39,"high":55.47,"low":53.18,"open":53.37,"volume":3451000},{"timestamp":1582295400,"date":"2020-02-21","index":1221,"close":53.7,"high":54.27,"low":52.84,"open":54.18,"volume":2006000},{"timestamp":1582554600,"date":"2020-02-24","index":1222,"close":51.33,"high":51.94,"low":50.06,"open":50.97,"volume":3818600},{"timestamp":1582641000,"date":"2020-02-25","index":1223,"close":49.89,"high":52.76,"low":49.2,"open":52.05,"volume":3998100},{"timestamp":1582727400,"date":"2020-02-26","index":1224,"close":50.69,"high":52.65,"low":50,"open":50.29,"volume":6523100}],"post":[{"timestamp":1582813800,"date":"2020-02-27","index":1225,"close":57.92,"high":60.08,"low":53.81,"open":55.42,"volume":13157400},{"timestamp":1582900200,"date":"2020-02-28","index":1226,"close":57.81,"high":59.82,"low":56.32,"open":56.85,"volume":5815800},{"timestamp":1583159400,"date":"2020-03-02","index":1227,"close":58.84,"high":59.79,"low":56.91,"open":58.02,"volume":5572800},{"timestamp":1583245800,"date":"2020-03-03","index":1228,"close":58.21,"high":59.93,"low":56.82,"open":58.92,"volume":4053300},{"timestamp":1583332200,"date":"2020-03-04","index":1229,"close":62.46,"high":63.15,"low":57.85,"open":59.08,"volume":4779100},{"timestamp":1583418600,"date":"2020-03-05","index":1230,"close":62.13,"high":63.24,"low":60.83,"open":61.01,"volume":3514100},{"timestamp":1583505000,"date":"2020-03-06","index":1231,"close":60.65,"high":62.88,"low":59.25,"open":60.5,"volume":3726300},{"timestamp":1583760600,"date":"2020-03-09","index":1232,"close":58.5,"high":59.46,"low":54.23,"open":55.65,"volume":3751300},{"timestamp":1583847000,"date":"2020-03-10","index":1233,"close":57.97,"high":60.74,"low":55.39,"open":60.2,"volume":4110300},{"timestamp":1583933400,"date":"2020-03-11","index":1234,"close":50.23,"high":56.97,"low":49.81,"open":56.55,"volume":6862000},{"timestamp":1584019800,"date":"2020-03-12","index":1235,"close":44.04,"high":47.85,"low":43.12,"open":45.27,"volume":6107600}]}] diff --git a/data/GEO_full.json b/data/GEO_full.json index 816f5f35a..fe51488c7 100644 --- a/data/GEO_full.json +++ b/data/GEO_full.json @@ -1 +1 @@ -[{"date":"2025-08-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-07","estimated":0.24,"reported":null,"pre":[],"post":[]},{"date":"2024-08-07","estimated":0.16,"reported":0.23,"pre":[{"timestamp":1721741400,"date":"2024-07-23","index":7549,"close":16.45,"high":16.48,"low":16.01,"open":16.14,"volume":1677100},{"timestamp":1721827800,"date":"2024-07-24","index":7550,"close":15.61,"high":16.42,"low":15.54,"open":16.2,"volume":2098200},{"timestamp":1721914200,"date":"2024-07-25","index":7551,"close":15.37,"high":15.8,"low":15.3,"open":15.65,"volume":1935800},{"timestamp":1722000600,"date":"2024-07-26","index":7552,"close":15.68,"high":15.86,"low":15.56,"open":15.61,"volume":1454900},{"timestamp":1722259800,"date":"2024-07-29","index":7553,"close":15.06,"high":15.84,"low":15.02,"open":15.8,"volume":2395700},{"timestamp":1722346200,"date":"2024-07-30","index":7554,"close":14.47,"high":15.3,"low":14.3,"open":15.21,"volume":2918800},{"timestamp":1722432600,"date":"2024-07-31","index":7555,"close":14.5,"high":14.79,"low":14.31,"open":14.71,"volume":2405500},{"timestamp":1722519000,"date":"2024-08-01","index":7556,"close":13.77,"high":14.47,"low":13.74,"open":14.45,"volume":3042900},{"timestamp":1722605400,"date":"2024-08-02","index":7557,"close":13.24,"high":13.65,"low":13.14,"open":13.41,"volume":2387500},{"timestamp":1722864600,"date":"2024-08-05","index":7558,"close":12.53,"high":12.84,"low":12.01,"open":12.31,"volume":4618300},{"timestamp":1722951000,"date":"2024-08-06","index":7559,"close":12.83,"high":13.12,"low":12.5,"open":12.53,"volume":2535900}],"post":[{"timestamp":1723037400,"date":"2024-08-07","index":7560,"close":12.12,"high":13.07,"low":11.83,"open":13,"volume":5740400},{"timestamp":1723123800,"date":"2024-08-08","index":7561,"close":12.46,"high":12.53,"low":12.11,"open":12.34,"volume":2352300},{"timestamp":1723210200,"date":"2024-08-09","index":7562,"close":12.22,"high":12.56,"low":12.05,"open":12.45,"volume":2510600},{"timestamp":1723469400,"date":"2024-08-12","index":7563,"close":12.69,"high":12.79,"low":12.18,"open":12.26,"volume":2925500},{"timestamp":1723555800,"date":"2024-08-13","index":7564,"close":12.31,"high":12.76,"low":12.2,"open":12.71,"volume":1780400},{"timestamp":1723642200,"date":"2024-08-14","index":7565,"close":13.08,"high":13.35,"low":12.77,"open":13.01,"volume":2992700},{"timestamp":1723728600,"date":"2024-08-15","index":7566,"close":13.11,"high":13.32,"low":12.69,"open":13.27,"volume":2262700},{"timestamp":1723815000,"date":"2024-08-16","index":7567,"close":13.02,"high":13.28,"low":12.93,"open":13.07,"volume":1080400},{"timestamp":1724074200,"date":"2024-08-19","index":7568,"close":13.22,"high":13.27,"low":12.92,"open":13.07,"volume":1234300},{"timestamp":1724160600,"date":"2024-08-20","index":7569,"close":13.42,"high":13.58,"low":13.14,"open":13.17,"volume":1761000},{"timestamp":1724247000,"date":"2024-08-21","index":7570,"close":13.73,"high":13.97,"low":13.43,"open":13.45,"volume":2229400}]},{"date":"2024-05-07","estimated":0.19,"reported":0.18,"pre":[{"timestamp":1713792600,"date":"2024-04-22","index":7486,"close":14.86,"high":14.98,"low":14.63,"open":14.69,"volume":2834400},{"timestamp":1713879000,"date":"2024-04-23","index":7487,"close":14.99,"high":15.25,"low":14.8,"open":14.8,"volume":2434300},{"timestamp":1713965400,"date":"2024-04-24","index":7488,"close":15.07,"high":15.19,"low":14.94,"open":15.19,"volume":1409200},{"timestamp":1714051800,"date":"2024-04-25","index":7489,"close":14.79,"high":14.84,"low":14.57,"open":14.72,"volume":2288200},{"timestamp":1714138200,"date":"2024-04-26","index":7490,"close":14.87,"high":14.97,"low":14.77,"open":14.81,"volume":1279600},{"timestamp":1714397400,"date":"2024-04-29","index":7491,"close":15.03,"high":15.14,"low":14.9,"open":14.94,"volume":1695600},{"timestamp":1714483800,"date":"2024-04-30","index":7492,"close":14.86,"high":15.12,"low":14.85,"open":14.98,"volume":1593200},{"timestamp":1714570200,"date":"2024-05-01","index":7493,"close":14.74,"high":15.07,"low":14.73,"open":14.83,"volume":1795100},{"timestamp":1714656600,"date":"2024-05-02","index":7494,"close":14.98,"high":15.08,"low":14.86,"open":14.9,"volume":1568800},{"timestamp":1714743000,"date":"2024-05-03","index":7495,"close":14.65,"high":15.14,"low":14.61,"open":15.07,"volume":1487300},{"timestamp":1715002200,"date":"2024-05-06","index":7496,"close":14.43,"high":14.71,"low":14.21,"open":14.66,"volume":2930900}],"post":[{"timestamp":1715088600,"date":"2024-05-07","index":7497,"close":13.63,"high":13.97,"low":12.92,"open":13.66,"volume":5864400},{"timestamp":1715175000,"date":"2024-05-08","index":7498,"close":13.6,"high":13.66,"low":13.18,"open":13.44,"volume":2493000},{"timestamp":1715261400,"date":"2024-05-09","index":7499,"close":13.63,"high":13.83,"low":13.41,"open":13.67,"volume":2573800},{"timestamp":1715347800,"date":"2024-05-10","index":7500,"close":13.48,"high":13.64,"low":13.43,"open":13.63,"volume":2343500},{"timestamp":1715607000,"date":"2024-05-13","index":7501,"close":13.08,"high":13.56,"low":12.91,"open":13.47,"volume":2983800},{"timestamp":1715693400,"date":"2024-05-14","index":7502,"close":13.12,"high":13.24,"low":12.96,"open":13.14,"volume":3017100},{"timestamp":1715779800,"date":"2024-05-15","index":7503,"close":12.71,"high":13.16,"low":12.52,"open":13.1,"volume":3911300},{"timestamp":1715866200,"date":"2024-05-16","index":7504,"close":13.23,"high":13.56,"low":12.7,"open":12.72,"volume":3067000},{"timestamp":1715952600,"date":"2024-05-17","index":7505,"close":13.42,"high":13.57,"low":13.24,"open":13.29,"volume":2290800},{"timestamp":1716211800,"date":"2024-05-20","index":7506,"close":13.58,"high":13.67,"low":13.42,"open":13.48,"volume":1925100},{"timestamp":1716298200,"date":"2024-05-21","index":7507,"close":13.84,"high":13.88,"low":13.5,"open":13.58,"volume":1677900}]},{"date":"2024-02-15","estimated":0.18,"reported":0.29,"pre":[{"timestamp":1706711400,"date":"2024-01-31","index":7430,"close":11.12,"high":11.58,"low":11.03,"open":11.56,"volume":2418000},{"timestamp":1706797800,"date":"2024-02-01","index":7431,"close":11.45,"high":11.49,"low":11.04,"open":11.17,"volume":2369200},{"timestamp":1706884200,"date":"2024-02-02","index":7432,"close":11.34,"high":11.53,"low":11.24,"open":11.4,"volume":2131900},{"timestamp":1707143400,"date":"2024-02-05","index":7433,"close":11.45,"high":11.79,"low":11.13,"open":11.47,"volume":3449900},{"timestamp":1707229800,"date":"2024-02-06","index":7434,"close":11.24,"high":11.48,"low":11.2,"open":11.4,"volume":1949800},{"timestamp":1707316200,"date":"2024-02-07","index":7435,"close":11.45,"high":11.82,"low":11.39,"open":11.49,"volume":2721700},{"timestamp":1707402600,"date":"2024-02-08","index":7436,"close":12.02,"high":12.19,"low":11.26,"open":11.42,"volume":4677200},{"timestamp":1707489000,"date":"2024-02-09","index":7437,"close":11.56,"high":12.24,"low":11.4,"open":12.03,"volume":5042800},{"timestamp":1707748200,"date":"2024-02-12","index":7438,"close":11.61,"high":11.72,"low":11.46,"open":11.56,"volume":2780900},{"timestamp":1707834600,"date":"2024-02-13","index":7439,"close":11.28,"high":11.64,"low":11.26,"open":11.33,"volume":2253600},{"timestamp":1707921000,"date":"2024-02-14","index":7440,"close":11.11,"high":11.48,"low":11.01,"open":11.4,"volume":4532300}],"post":[{"timestamp":1708007400,"date":"2024-02-15","index":7441,"close":11.79,"high":12.22,"low":11.1,"open":12.12,"volume":5874900},{"timestamp":1708093800,"date":"2024-02-16","index":7442,"close":12.23,"high":12.48,"low":11.66,"open":11.74,"volume":6308800},{"timestamp":1708439400,"date":"2024-02-20","index":7443,"close":11.94,"high":12.1,"low":11.68,"open":11.95,"volume":3167800},{"timestamp":1708525800,"date":"2024-02-21","index":7444,"close":11.92,"high":12.06,"low":11.73,"open":11.92,"volume":2224900},{"timestamp":1708612200,"date":"2024-02-22","index":7445,"close":11.84,"high":12.05,"low":11.64,"open":11.92,"volume":2383500},{"timestamp":1708698600,"date":"2024-02-23","index":7446,"close":11.76,"high":11.89,"low":11.71,"open":11.85,"volume":1153400},{"timestamp":1708957800,"date":"2024-02-26","index":7447,"close":12.07,"high":12.2,"low":11.72,"open":11.76,"volume":2196400},{"timestamp":1709044200,"date":"2024-02-27","index":7448,"close":12.19,"high":12.25,"low":12.04,"open":12.13,"volume":1491100},{"timestamp":1709130600,"date":"2024-02-28","index":7449,"close":12.13,"high":12.53,"low":12.04,"open":12.11,"volume":1923800},{"timestamp":1709217000,"date":"2024-02-29","index":7450,"close":12.27,"high":12.32,"low":12.05,"open":12.27,"volume":1519400},{"timestamp":1709303400,"date":"2024-03-01","index":7451,"close":12.09,"high":12.4,"low":11.96,"open":12.32,"volume":1906900}]},{"date":"2023-11-07","estimated":0.19,"reported":0.19,"pre":[{"timestamp":1698067800,"date":"2023-10-23","index":7362,"close":8.58,"high":8.7,"low":8.41,"open":8.41,"volume":2591700},{"timestamp":1698154200,"date":"2023-10-24","index":7363,"close":9.03,"high":9.04,"low":8.55,"open":8.55,"volume":3503900},{"timestamp":1698240600,"date":"2023-10-25","index":7364,"close":8.91,"high":9.19,"low":8.82,"open":8.95,"volume":2905100},{"timestamp":1698327000,"date":"2023-10-26","index":7365,"close":9.12,"high":9.27,"low":8.92,"open":8.92,"volume":3082600},{"timestamp":1698413400,"date":"2023-10-27","index":7366,"close":8.8,"high":9.09,"low":8.77,"open":9.05,"volume":1757700},{"timestamp":1698672600,"date":"2023-10-30","index":7367,"close":8.75,"high":8.96,"low":8.64,"open":8.9,"volume":1432600},{"timestamp":1698759000,"date":"2023-10-31","index":7368,"close":8.74,"high":8.79,"low":8.61,"open":8.69,"volume":1324600},{"timestamp":1698845400,"date":"2023-11-01","index":7369,"close":8.96,"high":9,"low":8.75,"open":8.76,"volume":1603900},{"timestamp":1698931800,"date":"2023-11-02","index":7370,"close":9.1,"high":9.2,"low":8.96,"open":9.03,"volume":1826600},{"timestamp":1699018200,"date":"2023-11-03","index":7371,"close":9.04,"high":9.41,"low":9.02,"open":9.28,"volume":2161700},{"timestamp":1699281000,"date":"2023-11-06","index":7372,"close":8.95,"high":9.03,"low":8.77,"open":9.03,"volume":2283800}],"post":[{"timestamp":1699367400,"date":"2023-11-07","index":7373,"close":9.44,"high":9.55,"low":8.33,"open":8.38,"volume":7108100},{"timestamp":1699453800,"date":"2023-11-08","index":7374,"close":9.27,"high":9.58,"low":9.18,"open":9.49,"volume":2854100},{"timestamp":1699540200,"date":"2023-11-09","index":7375,"close":9.19,"high":9.41,"low":9.15,"open":9.29,"volume":1853300},{"timestamp":1699626600,"date":"2023-11-10","index":7376,"close":9.34,"high":9.4,"low":9.09,"open":9.23,"volume":1863000},{"timestamp":1699885800,"date":"2023-11-13","index":7377,"close":9.3,"high":9.32,"low":9.14,"open":9.3,"volume":1258600},{"timestamp":1699972200,"date":"2023-11-14","index":7378,"close":9.59,"high":9.63,"low":9.36,"open":9.48,"volume":4185200},{"timestamp":1700058600,"date":"2023-11-15","index":7379,"close":9.52,"high":9.76,"low":9.39,"open":9.58,"volume":2159800},{"timestamp":1700145000,"date":"2023-11-16","index":7380,"close":9.52,"high":9.62,"low":9.44,"open":9.52,"volume":1541900},{"timestamp":1700231400,"date":"2023-11-17","index":7381,"close":9.56,"high":9.67,"low":9.44,"open":9.58,"volume":1534600},{"timestamp":1700490600,"date":"2023-11-20","index":7382,"close":9.63,"high":9.69,"low":9.47,"open":9.56,"volume":1678500},{"timestamp":1700577000,"date":"2023-11-21","index":7383,"close":9.34,"high":9.62,"low":9.34,"open":9.54,"volume":1585200}]},{"date":"2023-08-09","estimated":0.2,"reported":0.2,"pre":[{"timestamp":1690291800,"date":"2023-07-25","index":7299,"close":7.32,"high":7.33,"low":7.19,"open":7.26,"volume":1737400},{"timestamp":1690378200,"date":"2023-07-26","index":7300,"close":7.45,"high":7.56,"low":7.27,"open":7.3,"volume":1717900},{"timestamp":1690464600,"date":"2023-07-27","index":7301,"close":7.37,"high":7.53,"low":7.31,"open":7.46,"volume":1724900},{"timestamp":1690551000,"date":"2023-07-28","index":7302,"close":7.44,"high":7.48,"low":7.37,"open":7.42,"volume":1091200},{"timestamp":1690810200,"date":"2023-07-31","index":7303,"close":7.47,"high":7.61,"low":7.39,"open":7.44,"volume":1786600},{"timestamp":1690896600,"date":"2023-08-01","index":7304,"close":7.43,"high":7.47,"low":7.32,"open":7.43,"volume":1208500},{"timestamp":1690983000,"date":"2023-08-02","index":7305,"close":7.25,"high":7.35,"low":7.18,"open":7.35,"volume":1360700},{"timestamp":1691069400,"date":"2023-08-03","index":7306,"close":7.19,"high":7.25,"low":7.11,"open":7.15,"volume":1338400},{"timestamp":1691155800,"date":"2023-08-04","index":7307,"close":7.21,"high":7.35,"low":7.15,"open":7.2,"volume":1203200},{"timestamp":1691415000,"date":"2023-08-07","index":7308,"close":7.21,"high":7.34,"low":7.09,"open":7.25,"volume":2174000},{"timestamp":1691501400,"date":"2023-08-08","index":7309,"close":7.28,"high":7.43,"low":7.13,"open":7.18,"volume":5566500}],"post":[{"timestamp":1691587800,"date":"2023-08-09","index":7310,"close":7.41,"high":7.62,"low":7.11,"open":7.21,"volume":4380900},{"timestamp":1691674200,"date":"2023-08-10","index":7311,"close":7.42,"high":7.74,"low":7.32,"open":7.47,"volume":3059600},{"timestamp":1691760600,"date":"2023-08-11","index":7312,"close":7.4,"high":7.55,"low":7.3,"open":7.46,"volume":2383400},{"timestamp":1692019800,"date":"2023-08-14","index":7313,"close":7.35,"high":7.43,"low":7.2,"open":7.33,"volume":2206900},{"timestamp":1692106200,"date":"2023-08-15","index":7314,"close":7.28,"high":7.5,"low":7.25,"open":7.32,"volume":1714300},{"timestamp":1692192600,"date":"2023-08-16","index":7315,"close":7.1,"high":7.32,"low":7.1,"open":7.27,"volume":1479900},{"timestamp":1692279000,"date":"2023-08-17","index":7316,"close":7.08,"high":7.18,"low":7.05,"open":7.14,"volume":1813300},{"timestamp":1692365400,"date":"2023-08-18","index":7317,"close":7.13,"high":7.21,"low":7.04,"open":7.05,"volume":1311400},{"timestamp":1692624600,"date":"2023-08-21","index":7318,"close":7.24,"high":7.26,"low":7.08,"open":7.1,"volume":1919000},{"timestamp":1692711000,"date":"2023-08-22","index":7319,"close":7.12,"high":7.32,"low":7.07,"open":7.29,"volume":2298500},{"timestamp":1692797400,"date":"2023-08-23","index":7320,"close":7.14,"high":7.27,"low":7.1,"open":7.16,"volume":1736200}]},{"date":"2023-04-25","estimated":0.22,"reported":0.19,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":7226,"close":8.19,"high":8.2,"low":7.98,"open":8.04,"volume":2282600},{"timestamp":1681219800,"date":"2023-04-11","index":7227,"close":8.12,"high":8.31,"low":8.11,"open":8.27,"volume":1206100},{"timestamp":1681306200,"date":"2023-04-12","index":7228,"close":8.1,"high":8.22,"low":8.07,"open":8.17,"volume":877900},{"timestamp":1681392600,"date":"2023-04-13","index":7229,"close":8.17,"high":8.26,"low":8.08,"open":8.12,"volume":863700},{"timestamp":1681479000,"date":"2023-04-14","index":7230,"close":8.17,"high":8.27,"low":8.04,"open":8.18,"volume":957500},{"timestamp":1681738200,"date":"2023-04-17","index":7231,"close":8.1,"high":8.22,"low":8.05,"open":8.12,"volume":1198900},{"timestamp":1681824600,"date":"2023-04-18","index":7232,"close":7.9,"high":8.14,"low":7.86,"open":8.11,"volume":1145400},{"timestamp":1681911000,"date":"2023-04-19","index":7233,"close":8,"high":8.03,"low":7.7,"open":7.83,"volume":1126600},{"timestamp":1681997400,"date":"2023-04-20","index":7234,"close":7.93,"high":8,"low":7.87,"open":7.91,"volume":866600},{"timestamp":1682083800,"date":"2023-04-21","index":7235,"close":7.84,"high":7.97,"low":7.8,"open":7.91,"volume":1243400},{"timestamp":1682343000,"date":"2023-04-24","index":7236,"close":7.76,"high":7.88,"low":7.64,"open":7.79,"volume":2020500}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":7237,"close":7.16,"high":7.56,"low":7.04,"open":7.42,"volume":3628000},{"timestamp":1682515800,"date":"2023-04-26","index":7238,"close":7.28,"high":7.29,"low":7.04,"open":7.07,"volume":2267000},{"timestamp":1682602200,"date":"2023-04-27","index":7239,"close":7.19,"high":7.36,"low":7.18,"open":7.33,"volume":2214700},{"timestamp":1682688600,"date":"2023-04-28","index":7240,"close":7.53,"high":7.57,"low":7.19,"open":7.19,"volume":3180700},{"timestamp":1682947800,"date":"2023-05-01","index":7241,"close":7.58,"high":7.71,"low":7.46,"open":7.46,"volume":1979000},{"timestamp":1683034200,"date":"2023-05-02","index":7242,"close":7.43,"high":7.57,"low":7.23,"open":7.49,"volume":2132300},{"timestamp":1683120600,"date":"2023-05-03","index":7243,"close":7.29,"high":7.55,"low":7.28,"open":7.46,"volume":1594900},{"timestamp":1683207000,"date":"2023-05-04","index":7244,"close":7.24,"high":7.33,"low":7.09,"open":7.25,"volume":1529500},{"timestamp":1683293400,"date":"2023-05-05","index":7245,"close":7.59,"high":7.62,"low":7.38,"open":7.38,"volume":2415500},{"timestamp":1683552600,"date":"2023-05-08","index":7246,"close":8.25,"high":8.32,"low":7.54,"open":7.63,"volume":4532100},{"timestamp":1683639000,"date":"2023-05-09","index":7247,"close":8.72,"high":8.77,"low":8.19,"open":8.25,"volume":4888600}]},{"date":"2023-02-14","estimated":0.26,"reported":0.28,"pre":[{"timestamp":1675089000,"date":"2023-01-30","index":7178,"close":11.02,"high":11.38,"low":11.02,"open":11.2,"volume":1140400},{"timestamp":1675175400,"date":"2023-01-31","index":7179,"close":11.5,"high":11.53,"low":11.13,"open":11.21,"volume":2721500},{"timestamp":1675261800,"date":"2023-02-01","index":7180,"close":11.66,"high":11.83,"low":11.25,"open":11.28,"volume":2947100},{"timestamp":1675348200,"date":"2023-02-02","index":7181,"close":11.72,"high":11.94,"low":11.51,"open":11.68,"volume":1708600},{"timestamp":1675434600,"date":"2023-02-03","index":7182,"close":11.61,"high":11.72,"low":11.52,"open":11.6,"volume":1008700},{"timestamp":1675693800,"date":"2023-02-06","index":7183,"close":11.3,"high":11.6,"low":11.22,"open":11.55,"volume":1363500},{"timestamp":1675780200,"date":"2023-02-07","index":7184,"close":11.32,"high":11.37,"low":11.12,"open":11.27,"volume":1102600},{"timestamp":1675866600,"date":"2023-02-08","index":7185,"close":11.24,"high":11.36,"low":11.13,"open":11.26,"volume":1570400},{"timestamp":1675953000,"date":"2023-02-09","index":7186,"close":12.04,"high":12.33,"low":11.31,"open":11.31,"volume":6289400},{"timestamp":1676039400,"date":"2023-02-10","index":7187,"close":12.28,"high":12.37,"low":11.63,"open":12.05,"volume":2442900},{"timestamp":1676298600,"date":"2023-02-13","index":7188,"close":11.95,"high":12.42,"low":11.78,"open":12.34,"volume":2561500}],"post":[{"timestamp":1676385000,"date":"2023-02-14","index":7189,"close":10.01,"high":11.18,"low":9.08,"open":11.1,"volume":17304200},{"timestamp":1676471400,"date":"2023-02-15","index":7190,"close":9.9,"high":10.3,"low":9.81,"open":10,"volume":4566500},{"timestamp":1676557800,"date":"2023-02-16","index":7191,"close":9.96,"high":10.05,"low":9.36,"open":9.75,"volume":4920000},{"timestamp":1676644200,"date":"2023-02-17","index":7192,"close":9.54,"high":10.04,"low":9.49,"open":10.03,"volume":3263600},{"timestamp":1676989800,"date":"2023-02-21","index":7193,"close":9.38,"high":9.47,"low":9.22,"open":9.33,"volume":3447700},{"timestamp":1677076200,"date":"2023-02-22","index":7194,"close":9.09,"high":9.45,"low":8.95,"open":9.31,"volume":4072400},{"timestamp":1677162600,"date":"2023-02-23","index":7195,"close":9.25,"high":9.34,"low":9.1,"open":9.16,"volume":2103200},{"timestamp":1677249000,"date":"2023-02-24","index":7196,"close":9.19,"high":9.28,"low":9.11,"open":9.17,"volume":1441800},{"timestamp":1677508200,"date":"2023-02-27","index":7197,"close":9,"high":9.31,"low":8.85,"open":9.2,"volume":2189900},{"timestamp":1677594600,"date":"2023-02-28","index":7198,"close":8.76,"high":9.04,"low":8.76,"open":8.95,"volume":2421600},{"timestamp":1677681000,"date":"2023-03-01","index":7199,"close":9.07,"high":9.1,"low":8.76,"open":8.76,"volume":2533100}]},{"date":"2022-10-27","estimated":0.34,"reported":0.26,"pre":[{"timestamp":1665581400,"date":"2022-10-12","index":7104,"close":8.32,"high":8.52,"low":8.27,"open":8.52,"volume":1145400},{"timestamp":1665667800,"date":"2022-10-13","index":7105,"close":8.56,"high":8.63,"low":8.07,"open":8.2,"volume":1278700},{"timestamp":1665754200,"date":"2022-10-14","index":7106,"close":8.51,"high":8.73,"low":8.47,"open":8.63,"volume":781200},{"timestamp":1666013400,"date":"2022-10-17","index":7107,"close":8.56,"high":8.82,"low":8.43,"open":8.64,"volume":1012100},{"timestamp":1666099800,"date":"2022-10-18","index":7108,"close":8.52,"high":8.75,"low":8.5,"open":8.69,"volume":792600},{"timestamp":1666186200,"date":"2022-10-19","index":7109,"close":8.63,"high":8.64,"low":8.44,"open":8.52,"volume":914400},{"timestamp":1666272600,"date":"2022-10-20","index":7110,"close":8.52,"high":8.68,"low":8.44,"open":8.68,"volume":1573200},{"timestamp":1666359000,"date":"2022-10-21","index":7111,"close":8.57,"high":8.59,"low":8.28,"open":8.57,"volume":1270900},{"timestamp":1666618200,"date":"2022-10-24","index":7112,"close":8.6,"high":8.83,"low":8.53,"open":8.65,"volume":1145800},{"timestamp":1666704600,"date":"2022-10-25","index":7113,"close":8.63,"high":8.76,"low":8.48,"open":8.57,"volume":1669500},{"timestamp":1666791000,"date":"2022-10-26","index":7114,"close":8.38,"high":8.74,"low":8.38,"open":8.65,"volume":1577200}],"post":[{"timestamp":1666877400,"date":"2022-10-27","index":7115,"close":8.21,"high":8.47,"low":7.81,"open":8.39,"volume":2747400},{"timestamp":1666963800,"date":"2022-10-28","index":7116,"close":8.49,"high":8.49,"low":8.14,"open":8.21,"volume":1773200},{"timestamp":1667223000,"date":"2022-10-31","index":7117,"close":8.46,"high":8.58,"low":8.3,"open":8.53,"volume":1650100},{"timestamp":1667309400,"date":"2022-11-01","index":7118,"close":8.42,"high":8.58,"low":8.29,"open":8.51,"volume":1716900},{"timestamp":1667395800,"date":"2022-11-02","index":7119,"close":8.3,"high":8.51,"low":8.27,"open":8.39,"volume":1395100},{"timestamp":1667482200,"date":"2022-11-03","index":7120,"close":8.49,"high":8.55,"low":8.1,"open":8.21,"volume":2015800},{"timestamp":1667568600,"date":"2022-11-04","index":7121,"close":8.9,"high":8.92,"low":8.43,"open":8.51,"volume":2614600},{"timestamp":1667831400,"date":"2022-11-07","index":7122,"close":9.48,"high":9.54,"low":8.9,"open":8.95,"volume":3797000},{"timestamp":1667917800,"date":"2022-11-08","index":7123,"close":9.08,"high":9.51,"low":9.03,"open":9.5,"volume":2465200},{"timestamp":1668004200,"date":"2022-11-09","index":7124,"close":8.45,"high":8.58,"low":7.9,"open":8.58,"volume":4155600},{"timestamp":1668090600,"date":"2022-11-10","index":7125,"close":8.52,"high":8.7,"low":8.47,"open":8.62,"volume":2641400}]},{"date":"2022-08-02","estimated":0.31,"reported":0.37,"pre":[{"timestamp":1658151000,"date":"2022-07-18","index":7043,"close":6.35,"high":6.53,"low":6.31,"open":6.46,"volume":505900},{"timestamp":1658237400,"date":"2022-07-19","index":7044,"close":6.89,"high":7.22,"low":6.4,"open":6.4,"volume":1851000},{"timestamp":1658323800,"date":"2022-07-20","index":7045,"close":6.95,"high":6.99,"low":6.79,"open":6.83,"volume":908100},{"timestamp":1658410200,"date":"2022-07-21","index":7046,"close":6.72,"high":6.87,"low":6.54,"open":6.82,"volume":1006900},{"timestamp":1658496600,"date":"2022-07-22","index":7047,"close":6.59,"high":6.81,"low":6.55,"open":6.74,"volume":884500},{"timestamp":1658755800,"date":"2022-07-25","index":7048,"close":6.68,"high":6.76,"low":6.58,"open":6.68,"volume":1445500},{"timestamp":1658842200,"date":"2022-07-26","index":7049,"close":6.73,"high":6.79,"low":6.64,"open":6.7,"volume":772000},{"timestamp":1658928600,"date":"2022-07-27","index":7050,"close":6.9,"high":6.94,"low":6.68,"open":6.71,"volume":847400},{"timestamp":1659015000,"date":"2022-07-28","index":7051,"close":6.85,"high":7,"low":6.77,"open":6.94,"volume":680700},{"timestamp":1659101400,"date":"2022-07-29","index":7052,"close":6.56,"high":6.84,"low":6.52,"open":6.82,"volume":2673100},{"timestamp":1659360600,"date":"2022-08-01","index":7053,"close":6.54,"high":6.78,"low":6.51,"open":6.51,"volume":1531000}],"post":[{"timestamp":1659447000,"date":"2022-08-02","index":7054,"close":7.3,"high":7.47,"low":6.91,"open":6.98,"volume":2843100},{"timestamp":1659533400,"date":"2022-08-03","index":7055,"close":7.09,"high":7.55,"low":7.09,"open":7.33,"volume":1605800},{"timestamp":1659619800,"date":"2022-08-04","index":7056,"close":6.96,"high":7.2,"low":6.89,"open":7.12,"volume":1123900},{"timestamp":1659706200,"date":"2022-08-05","index":7057,"close":6.85,"high":6.94,"low":6.81,"open":6.89,"volume":1069200},{"timestamp":1659965400,"date":"2022-08-08","index":7058,"close":6.83,"high":6.99,"low":6.78,"open":6.85,"volume":2435000},{"timestamp":1660051800,"date":"2022-08-09","index":7059,"close":6.65,"high":6.83,"low":6.6,"open":6.82,"volume":985900},{"timestamp":1660138200,"date":"2022-08-10","index":7060,"close":6.63,"high":6.82,"low":6.63,"open":6.73,"volume":1121300},{"timestamp":1660224600,"date":"2022-08-11","index":7061,"close":6.74,"high":6.85,"low":6.69,"open":6.71,"volume":759500},{"timestamp":1660311000,"date":"2022-08-12","index":7062,"close":6.87,"high":6.95,"low":6.75,"open":6.82,"volume":693000},{"timestamp":1660570200,"date":"2022-08-15","index":7063,"close":7.6,"high":7.95,"low":6.73,"open":6.81,"volume":12513700},{"timestamp":1660656600,"date":"2022-08-16","index":7064,"close":7.89,"high":8.37,"low":7.55,"open":8.32,"volume":16037200}]},{"date":"2022-05-03","estimated":0.22,"reported":0.26,"pre":[{"timestamp":1650288600,"date":"2022-04-18","index":6981,"close":6.52,"high":6.83,"low":6.49,"open":6.7,"volume":1976900},{"timestamp":1650375000,"date":"2022-04-19","index":6982,"close":6.84,"high":6.98,"low":6.45,"open":6.5,"volume":1861500},{"timestamp":1650461400,"date":"2022-04-20","index":6983,"close":6.92,"high":7.05,"low":6.82,"open":6.85,"volume":1796000},{"timestamp":1650547800,"date":"2022-04-21","index":6984,"close":6.59,"high":7.01,"low":6.58,"open":6.97,"volume":1180100},{"timestamp":1650634200,"date":"2022-04-22","index":6985,"close":6.43,"high":6.62,"low":6.39,"open":6.55,"volume":1136200},{"timestamp":1650893400,"date":"2022-04-25","index":6986,"close":6.44,"high":6.46,"low":6.27,"open":6.36,"volume":1043100},{"timestamp":1650979800,"date":"2022-04-26","index":6987,"close":6.37,"high":6.46,"low":6.27,"open":6.36,"volume":1513100},{"timestamp":1651066200,"date":"2022-04-27","index":6988,"close":6.52,"high":6.62,"low":6.3,"open":6.37,"volume":1810400},{"timestamp":1651152600,"date":"2022-04-28","index":6989,"close":6.75,"high":6.77,"low":6.47,"open":6.53,"volume":1436100},{"timestamp":1651239000,"date":"2022-04-29","index":6990,"close":6.53,"high":6.87,"low":6.48,"open":6.76,"volume":1672100},{"timestamp":1651498200,"date":"2022-05-02","index":6991,"close":6.7,"high":6.76,"low":6.49,"open":6.52,"volume":1897500}],"post":[{"timestamp":1651584600,"date":"2022-05-03","index":6992,"close":7.1,"high":7.11,"low":6.5,"open":6.9,"volume":2523800},{"timestamp":1651671000,"date":"2022-05-04","index":6993,"close":7.41,"high":7.47,"low":6.95,"open":7.11,"volume":3986300},{"timestamp":1651757400,"date":"2022-05-05","index":6994,"close":7.14,"high":7.32,"low":7.06,"open":7.3,"volume":2863400},{"timestamp":1651843800,"date":"2022-05-06","index":6995,"close":7.34,"high":7.49,"low":7.05,"open":7.13,"volume":1980900},{"timestamp":1652103000,"date":"2022-05-09","index":6996,"close":7.09,"high":7.37,"low":7.04,"open":7.24,"volume":2239300},{"timestamp":1652189400,"date":"2022-05-10","index":6997,"close":6.55,"high":7.19,"low":6.44,"open":7.15,"volume":3109800},{"timestamp":1652275800,"date":"2022-05-11","index":6998,"close":5.99,"high":6.65,"low":5.97,"open":6.61,"volume":2030500},{"timestamp":1652362200,"date":"2022-05-12","index":6999,"close":6.26,"high":6.27,"low":5.75,"open":5.95,"volume":3031300},{"timestamp":1652448600,"date":"2022-05-13","index":7000,"close":6.3,"high":6.34,"low":6.16,"open":6.33,"volume":1236800},{"timestamp":1652707800,"date":"2022-05-16","index":7001,"close":6.33,"high":6.39,"low":6.22,"open":6.27,"volume":1230300},{"timestamp":1652794200,"date":"2022-05-17","index":7002,"close":6.71,"high":6.73,"low":6.34,"open":6.47,"volume":1424800}]},{"date":"2022-02-17","estimated":0.2,"reported":0.38,"pre":[{"timestamp":1643812200,"date":"2022-02-02","index":6930,"close":6.97,"high":7.01,"low":6.84,"open":6.92,"volume":4643200},{"timestamp":1643898600,"date":"2022-02-03","index":6931,"close":6.71,"high":7.03,"low":6.7,"open":7.03,"volume":2370100},{"timestamp":1643985000,"date":"2022-02-04","index":6932,"close":6.58,"high":6.72,"low":6.53,"open":6.71,"volume":4379800},{"timestamp":1644244200,"date":"2022-02-07","index":6933,"close":6.5,"high":6.64,"low":6.44,"open":6.57,"volume":4972400},{"timestamp":1644330600,"date":"2022-02-08","index":6934,"close":6.53,"high":6.59,"low":6.45,"open":6.53,"volume":3120500},{"timestamp":1644417000,"date":"2022-02-09","index":6935,"close":6.73,"high":6.79,"low":6.55,"open":6.55,"volume":2089900},{"timestamp":1644503400,"date":"2022-02-10","index":6936,"close":6.63,"high":6.92,"low":6.56,"open":6.64,"volume":1820500},{"timestamp":1644589800,"date":"2022-02-11","index":6937,"close":6.52,"high":6.7,"low":6.46,"open":6.63,"volume":1693900},{"timestamp":1644849000,"date":"2022-02-14","index":6938,"close":6.44,"high":6.65,"low":6.44,"open":6.51,"volume":4081600},{"timestamp":1644935400,"date":"2022-02-15","index":6939,"close":6.53,"high":6.61,"low":6.46,"open":6.51,"volume":2238800},{"timestamp":1645021800,"date":"2022-02-16","index":6940,"close":6.55,"high":6.63,"low":6.49,"open":6.6,"volume":2002600}],"post":[{"timestamp":1645108200,"date":"2022-02-17","index":6941,"close":6.53,"high":6.76,"low":6.49,"open":6.66,"volume":2084300},{"timestamp":1645194600,"date":"2022-02-18","index":6942,"close":6.54,"high":6.68,"low":6.45,"open":6.48,"volume":2266400},{"timestamp":1645540200,"date":"2022-02-22","index":6943,"close":6.22,"high":6.52,"low":6.2,"open":6.47,"volume":2992200},{"timestamp":1645626600,"date":"2022-02-23","index":6944,"close":6.05,"high":6.4,"low":6.05,"open":6.24,"volume":2726200},{"timestamp":1645713000,"date":"2022-02-24","index":6945,"close":5.99,"high":6.06,"low":5.75,"open":5.81,"volume":4228800},{"timestamp":1645799400,"date":"2022-02-25","index":6946,"close":6.01,"high":6.1,"low":5.96,"open":6.01,"volume":2651000},{"timestamp":1646058600,"date":"2022-02-28","index":6947,"close":5.96,"high":5.99,"low":5.81,"open":5.91,"volume":3489400},{"timestamp":1646145000,"date":"2022-03-01","index":6948,"close":5.76,"high":6,"low":5.74,"open":5.94,"volume":2238500},{"timestamp":1646231400,"date":"2022-03-02","index":6949,"close":6,"high":6.02,"low":5.73,"open":5.75,"volume":2179700},{"timestamp":1646317800,"date":"2022-03-03","index":6950,"close":5.95,"high":6.09,"low":5.91,"open":5.99,"volume":1714700},{"timestamp":1646404200,"date":"2022-03-04","index":6951,"close":5.76,"high":5.89,"low":5.74,"open":5.85,"volume":1856100}]},{"date":"2021-11-04","estimated":0.35,"reported":0.36,"pre":[{"timestamp":1634736600,"date":"2021-10-20","index":6858,"close":8.24,"high":8.48,"low":8.15,"open":8.31,"volume":1381600},{"timestamp":1634823000,"date":"2021-10-21","index":6859,"close":8.31,"high":8.34,"low":8.14,"open":8.24,"volume":1366900},{"timestamp":1634909400,"date":"2021-10-22","index":6860,"close":8.13,"high":8.37,"low":8.13,"open":8.26,"volume":1161500},{"timestamp":1635168600,"date":"2021-10-25","index":6861,"close":8,"high":8.14,"low":7.81,"open":8.05,"volume":1767200},{"timestamp":1635255000,"date":"2021-10-26","index":6862,"close":7.68,"high":7.95,"low":7.68,"open":7.9,"volume":2149300},{"timestamp":1635341400,"date":"2021-10-27","index":6863,"close":7.66,"high":7.86,"low":7.6,"open":7.65,"volume":1343100},{"timestamp":1635427800,"date":"2021-10-28","index":6864,"close":8.08,"high":8.08,"low":7.63,"open":7.73,"volume":1443800},{"timestamp":1635514200,"date":"2021-10-29","index":6865,"close":8.18,"high":8.22,"low":7.95,"open":8.02,"volume":2401000},{"timestamp":1635773400,"date":"2021-11-01","index":6866,"close":8.28,"high":8.35,"low":8.06,"open":8.19,"volume":2186400},{"timestamp":1635859800,"date":"2021-11-02","index":6867,"close":8.5,"high":8.51,"low":8.18,"open":8.29,"volume":1764900},{"timestamp":1635946200,"date":"2021-11-03","index":6868,"close":9.13,"high":9.14,"low":8.44,"open":8.48,"volume":5217100}],"post":[{"timestamp":1636032600,"date":"2021-11-04","index":6869,"close":8.88,"high":8.99,"low":8.38,"open":8.9,"volume":3402300},{"timestamp":1636119000,"date":"2021-11-05","index":6870,"close":9.56,"high":9.57,"low":8.81,"open":8.99,"volume":5687700},{"timestamp":1636381800,"date":"2021-11-08","index":6871,"close":9.44,"high":9.56,"low":9.31,"open":9.54,"volume":2327400},{"timestamp":1636468200,"date":"2021-11-09","index":6872,"close":9.35,"high":9.51,"low":9.21,"open":9.44,"volume":2554400},{"timestamp":1636554600,"date":"2021-11-10","index":6873,"close":9.16,"high":9.39,"low":9.14,"open":9.39,"volume":2089600},{"timestamp":1636641000,"date":"2021-11-11","index":6874,"close":9.38,"high":9.42,"low":9.04,"open":9.18,"volume":1159100},{"timestamp":1636727400,"date":"2021-11-12","index":6875,"close":9.56,"high":9.6,"low":9.32,"open":9.37,"volume":1971600},{"timestamp":1636986600,"date":"2021-11-15","index":6876,"close":9.61,"high":9.81,"low":9.49,"open":9.68,"volume":1554000},{"timestamp":1637073000,"date":"2021-11-16","index":6877,"close":9.53,"high":9.77,"low":9.43,"open":9.54,"volume":1614000},{"timestamp":1637159400,"date":"2021-11-17","index":6878,"close":9.26,"high":9.49,"low":9.25,"open":9.46,"volume":3352200},{"timestamp":1637245800,"date":"2021-11-18","index":6879,"close":8.92,"high":9.29,"low":8.85,"open":9.29,"volume":2480000}]},{"date":"2021-08-04","estimated":0.28,"reported":0.42,"pre":[{"timestamp":1626787800,"date":"2021-07-20","index":6793,"close":6.71,"high":6.8,"low":6.46,"open":6.51,"volume":2681100},{"timestamp":1626874200,"date":"2021-07-21","index":6794,"close":6.82,"high":6.92,"low":6.73,"open":6.8,"volume":1515700},{"timestamp":1626960600,"date":"2021-07-22","index":6795,"close":6.74,"high":6.75,"low":6.62,"open":6.72,"volume":1660800},{"timestamp":1627047000,"date":"2021-07-23","index":6796,"close":6.68,"high":6.75,"low":6.6,"open":6.75,"volume":1280900},{"timestamp":1627306200,"date":"2021-07-26","index":6797,"close":6.74,"high":6.84,"low":6.66,"open":6.67,"volume":1961700},{"timestamp":1627392600,"date":"2021-07-27","index":6798,"close":6.82,"high":6.83,"low":6.6,"open":6.68,"volume":1738700},{"timestamp":1627479000,"date":"2021-07-28","index":6799,"close":6.85,"high":6.98,"low":6.74,"open":6.85,"volume":1507400},{"timestamp":1627565400,"date":"2021-07-29","index":6800,"close":6.91,"high":7.02,"low":6.86,"open":6.86,"volume":1875300},{"timestamp":1627651800,"date":"2021-07-30","index":6801,"close":6.92,"high":7.01,"low":6.79,"open":6.85,"volume":1689100},{"timestamp":1627911000,"date":"2021-08-02","index":6802,"close":6.9,"high":7.02,"low":6.88,"open":6.9,"volume":2169600},{"timestamp":1627997400,"date":"2021-08-03","index":6803,"close":6.87,"high":6.94,"low":6.7,"open":6.91,"volume":2207200}],"post":[{"timestamp":1628083800,"date":"2021-08-04","index":6804,"close":7.52,"high":7.75,"low":6.93,"open":7.07,"volume":6278000},{"timestamp":1628170200,"date":"2021-08-05","index":6805,"close":7.62,"high":7.72,"low":7.45,"open":7.51,"volume":3059100},{"timestamp":1628256600,"date":"2021-08-06","index":6806,"close":7.65,"high":7.81,"low":7.57,"open":7.64,"volume":2378500},{"timestamp":1628515800,"date":"2021-08-09","index":6807,"close":7.67,"high":7.74,"low":7.58,"open":7.63,"volume":1582900},{"timestamp":1628602200,"date":"2021-08-10","index":6808,"close":7.66,"high":7.68,"low":7.46,"open":7.66,"volume":1966100},{"timestamp":1628688600,"date":"2021-08-11","index":6809,"close":7.93,"high":7.94,"low":7.64,"open":7.72,"volume":2068700},{"timestamp":1628775000,"date":"2021-08-12","index":6810,"close":8.32,"high":8.35,"low":7.86,"open":8,"volume":3448100},{"timestamp":1628861400,"date":"2021-08-13","index":6811,"close":8.38,"high":8.42,"low":8.14,"open":8.34,"volume":3474300},{"timestamp":1629120600,"date":"2021-08-16","index":6812,"close":8.48,"high":8.68,"low":8.24,"open":8.3,"volume":2833100},{"timestamp":1629207000,"date":"2021-08-17","index":6813,"close":8.53,"high":8.68,"low":8.24,"open":8.44,"volume":2356100},{"timestamp":1629293400,"date":"2021-08-18","index":6814,"close":8.53,"high":8.7,"low":8.46,"open":8.55,"volume":1974100}]},{"date":"2021-05-10","estimated":0.19,"reported":0.28,"pre":[{"timestamp":1619184600,"date":"2021-04-23","index":6733,"close":5.91,"high":6.01,"low":5.9,"open":6.01,"volume":2290700},{"timestamp":1619443800,"date":"2021-04-26","index":6734,"close":5.88,"high":6.01,"low":5.84,"open":5.95,"volume":2890600},{"timestamp":1619530200,"date":"2021-04-27","index":6735,"close":5.73,"high":5.87,"low":5.71,"open":5.85,"volume":2676300},{"timestamp":1619616600,"date":"2021-04-28","index":6736,"close":5.72,"high":5.81,"low":5.67,"open":5.74,"volume":2352900},{"timestamp":1619703000,"date":"2021-04-29","index":6737,"close":5.66,"high":5.82,"low":5.66,"open":5.72,"volume":2603300},{"timestamp":1619789400,"date":"2021-04-30","index":6738,"close":5.51,"high":5.66,"low":5.46,"open":5.64,"volume":5740700},{"timestamp":1620048600,"date":"2021-05-03","index":6739,"close":5.73,"high":5.78,"low":5.52,"open":5.54,"volume":3508800},{"timestamp":1620135000,"date":"2021-05-04","index":6740,"close":5.72,"high":5.84,"low":5.6,"open":5.74,"volume":3440300},{"timestamp":1620221400,"date":"2021-05-05","index":6741,"close":5.69,"high":5.78,"low":5.6,"open":5.72,"volume":3972800},{"timestamp":1620307800,"date":"2021-05-06","index":6742,"close":5.62,"high":5.7,"low":5.52,"open":5.66,"volume":3326000},{"timestamp":1620394200,"date":"2021-05-07","index":6743,"close":5.74,"high":5.75,"low":5.55,"open":5.58,"volume":3448700}],"post":[{"timestamp":1620653400,"date":"2021-05-10","index":6744,"close":5.99,"high":6.38,"low":5.89,"open":5.93,"volume":6788700},{"timestamp":1620739800,"date":"2021-05-11","index":6745,"close":6.16,"high":6.17,"low":5.81,"open":5.91,"volume":3724300},{"timestamp":1620826200,"date":"2021-05-12","index":6746,"close":6.06,"high":6.4,"low":6.02,"open":6.25,"volume":4539900},{"timestamp":1620912600,"date":"2021-05-13","index":6747,"close":6.16,"high":6.2,"low":6.01,"open":6.06,"volume":3008600},{"timestamp":1620999000,"date":"2021-05-14","index":6748,"close":6.2,"high":6.21,"low":6.01,"open":6.16,"volume":2555300},{"timestamp":1621258200,"date":"2021-05-17","index":6749,"close":6.33,"high":6.37,"low":6.15,"open":6.23,"volume":4120900},{"timestamp":1621344600,"date":"2021-05-18","index":6750,"close":6.25,"high":6.39,"low":6.24,"open":6.31,"volume":1890600},{"timestamp":1621431000,"date":"2021-05-19","index":6751,"close":6.13,"high":6.18,"low":6.03,"open":6.16,"volume":2761700},{"timestamp":1621517400,"date":"2021-05-20","index":6752,"close":6.04,"high":6.13,"low":6.01,"open":6.13,"volume":1848500},{"timestamp":1621603800,"date":"2021-05-21","index":6753,"close":5.57,"high":6.06,"low":5.54,"open":6.04,"volume":9799100},{"timestamp":1621863000,"date":"2021-05-24","index":6754,"close":5.59,"high":5.65,"low":5.53,"open":5.62,"volume":2703400}]},{"date":"2021-02-16","estimated":0.26,"reported":0.22,"pre":[{"timestamp":1611930600,"date":"2021-01-29","index":6675,"close":8.94,"high":9.17,"low":8.25,"open":8.69,"volume":7068600},{"timestamp":1612189800,"date":"2021-02-01","index":6676,"close":8.99,"high":9.03,"low":8.68,"open":9.03,"volume":3183500},{"timestamp":1612276200,"date":"2021-02-02","index":6677,"close":8.74,"high":8.98,"low":8.61,"open":8.97,"volume":4551600},{"timestamp":1612362600,"date":"2021-02-03","index":6678,"close":8.44,"high":8.76,"low":8.36,"open":8.75,"volume":3222400},{"timestamp":1612449000,"date":"2021-02-04","index":6679,"close":8.49,"high":8.65,"low":8.3,"open":8.48,"volume":2665700},{"timestamp":1612535400,"date":"2021-02-05","index":6680,"close":8.39,"high":8.71,"low":8.36,"open":8.68,"volume":2293100},{"timestamp":1612794600,"date":"2021-02-08","index":6681,"close":8.64,"high":8.67,"low":8.37,"open":8.4,"volume":2138000},{"timestamp":1612881000,"date":"2021-02-09","index":6682,"close":8.62,"high":8.71,"low":8.56,"open":8.7,"volume":1676300},{"timestamp":1612967400,"date":"2021-02-10","index":6683,"close":8.74,"high":9.02,"low":8.59,"open":8.63,"volume":3282900},{"timestamp":1613053800,"date":"2021-02-11","index":6684,"close":8.81,"high":8.91,"low":8.63,"open":8.69,"volume":2013300},{"timestamp":1613140200,"date":"2021-02-12","index":6685,"close":8.84,"high":9.04,"low":8.82,"open":8.86,"volume":2186100}],"post":[{"timestamp":1613485800,"date":"2021-02-16","index":6686,"close":8.6,"high":9.09,"low":7.96,"open":8.94,"volume":7262100},{"timestamp":1613572200,"date":"2021-02-17","index":6687,"close":8.58,"high":8.78,"low":8.44,"open":8.55,"volume":2241300},{"timestamp":1613658600,"date":"2021-02-18","index":6688,"close":7.38,"high":8.15,"low":7.31,"open":8.1,"volume":19264700},{"timestamp":1613745000,"date":"2021-02-19","index":6689,"close":7.3,"high":7.54,"low":7.22,"open":7.43,"volume":10546100},{"timestamp":1614004200,"date":"2021-02-22","index":6690,"close":7.39,"high":7.49,"low":7.29,"open":7.33,"volume":7793400},{"timestamp":1614090600,"date":"2021-02-23","index":6691,"close":7.39,"high":7.57,"low":7.12,"open":7.43,"volume":5433500},{"timestamp":1614177000,"date":"2021-02-24","index":6692,"close":7.32,"high":7.48,"low":7.28,"open":7.43,"volume":5214100},{"timestamp":1614263400,"date":"2021-02-25","index":6693,"close":7.77,"high":7.94,"low":7.35,"open":7.49,"volume":11462500},{"timestamp":1614349800,"date":"2021-02-26","index":6694,"close":7.2,"high":7.6,"low":7.2,"open":7.53,"volume":6372900},{"timestamp":1614609000,"date":"2021-03-01","index":6695,"close":7.52,"high":7.7,"low":7.36,"open":7.38,"volume":3976600},{"timestamp":1614695400,"date":"2021-03-02","index":6696,"close":7.45,"high":7.6,"low":7.41,"open":7.57,"volume":2846100}]},{"date":"2020-10-29","estimated":0.3,"reported":0.36,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":6602,"close":11.27,"high":11.48,"low":11.19,"open":11.25,"volume":2088600},{"timestamp":1602768600,"date":"2020-10-15","index":6603,"close":10.88,"high":11,"low":10.78,"open":10.85,"volume":1354600},{"timestamp":1602855000,"date":"2020-10-16","index":6604,"close":10.72,"high":10.86,"low":10.6,"open":10.83,"volume":1696200},{"timestamp":1603114200,"date":"2020-10-19","index":6605,"close":10.29,"high":10.79,"low":10.28,"open":10.77,"volume":2052400},{"timestamp":1603200600,"date":"2020-10-20","index":6606,"close":10.11,"high":10.5,"low":10.1,"open":10.41,"volume":2239800},{"timestamp":1603287000,"date":"2020-10-21","index":6607,"close":9.06,"high":10.15,"low":9.05,"open":10.12,"volume":5613400},{"timestamp":1603373400,"date":"2020-10-22","index":6608,"close":8.96,"high":9.22,"low":8.53,"open":9.22,"volume":7510900},{"timestamp":1603459800,"date":"2020-10-23","index":6609,"close":9,"high":9.54,"low":8.96,"open":9.2,"volume":3844800},{"timestamp":1603719000,"date":"2020-10-26","index":6610,"close":8.63,"high":8.99,"low":8.53,"open":8.94,"volume":3251400},{"timestamp":1603805400,"date":"2020-10-27","index":6611,"close":8.28,"high":8.7,"low":8.24,"open":8.59,"volume":2911500},{"timestamp":1603891800,"date":"2020-10-28","index":6612,"close":8.11,"high":8.26,"low":8,"open":8.06,"volume":2720200}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":6613,"close":8.88,"high":8.94,"low":8.1,"open":8.35,"volume":3625400},{"timestamp":1604064600,"date":"2020-10-30","index":6614,"close":8.86,"high":9.1,"low":8.75,"open":8.75,"volume":2434200},{"timestamp":1604327400,"date":"2020-11-02","index":6615,"close":9.44,"high":9.5,"low":8.76,"open":8.89,"volume":3621200},{"timestamp":1604413800,"date":"2020-11-03","index":6616,"close":9.76,"high":9.79,"low":9.31,"open":9.61,"volume":3392900},{"timestamp":1604500200,"date":"2020-11-04","index":6617,"close":8.73,"high":9.58,"low":8.31,"open":9.58,"volume":8274100},{"timestamp":1604586600,"date":"2020-11-05","index":6618,"close":8.16,"high":8.6,"low":8.15,"open":8.49,"volume":5573900},{"timestamp":1604673000,"date":"2020-11-06","index":6619,"close":8.45,"high":8.73,"low":8.27,"open":8.33,"volume":8674400},{"timestamp":1604932200,"date":"2020-11-09","index":6620,"close":8.4,"high":9.11,"low":8.34,"open":8.8,"volume":6220700},{"timestamp":1605018600,"date":"2020-11-10","index":6621,"close":8.71,"high":9.04,"low":8.45,"open":8.45,"volume":4310200},{"timestamp":1605105000,"date":"2020-11-11","index":6622,"close":9,"high":9.12,"low":8.64,"open":8.78,"volume":3681600},{"timestamp":1605191400,"date":"2020-11-12","index":6623,"close":8.5,"high":9.09,"low":8.48,"open":9,"volume":25474300}]},{"date":"2020-08-06","estimated":0.21,"reported":0.35,"pre":[{"timestamp":1595424600,"date":"2020-07-22","index":6543,"close":11.16,"high":11.32,"low":10.94,"open":11.02,"volume":1340900},{"timestamp":1595511000,"date":"2020-07-23","index":6544,"close":11.06,"high":11.11,"low":10.9,"open":11.07,"volume":1281600},{"timestamp":1595597400,"date":"2020-07-24","index":6545,"close":10.79,"high":11.13,"low":10.77,"open":11.1,"volume":1796100},{"timestamp":1595856600,"date":"2020-07-27","index":6546,"close":10.75,"high":10.84,"low":10.57,"open":10.75,"volume":1591300},{"timestamp":1595943000,"date":"2020-07-28","index":6547,"close":10.75,"high":10.94,"low":10.64,"open":10.7,"volume":1514600},{"timestamp":1596029400,"date":"2020-07-29","index":6548,"close":10.72,"high":10.84,"low":10.58,"open":10.84,"volume":1100400},{"timestamp":1596115800,"date":"2020-07-30","index":6549,"close":10.6,"high":10.74,"low":10.51,"open":10.6,"volume":1034800},{"timestamp":1596202200,"date":"2020-07-31","index":6550,"close":10.63,"high":10.63,"low":10.4,"open":10.6,"volume":1762200},{"timestamp":1596461400,"date":"2020-08-03","index":6551,"close":11,"high":11.26,"low":10.41,"open":10.59,"volume":5349100},{"timestamp":1596547800,"date":"2020-08-04","index":6552,"close":11.41,"high":11.45,"low":10.81,"open":11.09,"volume":2827900},{"timestamp":1596634200,"date":"2020-08-05","index":6553,"close":11.44,"high":11.58,"low":11.04,"open":11.45,"volume":3785000}],"post":[{"timestamp":1596720600,"date":"2020-08-06","index":6554,"close":10.68,"high":11.2,"low":10.35,"open":10.8,"volume":4984900},{"timestamp":1596807000,"date":"2020-08-07","index":6555,"close":10.67,"high":10.79,"low":10.4,"open":10.6,"volume":2331300},{"timestamp":1597066200,"date":"2020-08-10","index":6556,"close":10.89,"high":10.97,"low":10.58,"open":10.69,"volume":1639100},{"timestamp":1597152600,"date":"2020-08-11","index":6557,"close":11.09,"high":11.47,"low":11.03,"open":11.07,"volume":1661100},{"timestamp":1597239000,"date":"2020-08-12","index":6558,"close":11.28,"high":11.44,"low":11.16,"open":11.22,"volume":1057900},{"timestamp":1597325400,"date":"2020-08-13","index":6559,"close":11.01,"high":11.21,"low":10.97,"open":11.14,"volume":1187600},{"timestamp":1597411800,"date":"2020-08-14","index":6560,"close":11.16,"high":11.25,"low":10.95,"open":10.95,"volume":1219100},{"timestamp":1597671000,"date":"2020-08-17","index":6561,"close":11.25,"high":11.26,"low":11.05,"open":11.11,"volume":872500},{"timestamp":1597757400,"date":"2020-08-18","index":6562,"close":10.94,"high":11.19,"low":10.89,"open":11.19,"volume":1297800},{"timestamp":1597843800,"date":"2020-08-19","index":6563,"close":10.86,"high":10.97,"low":10.76,"open":10.93,"volume":1126700},{"timestamp":1597930200,"date":"2020-08-20","index":6564,"close":10.86,"high":11.03,"low":10.7,"open":10.8,"volume":841000}]},{"date":"2020-04-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2020-02-12","estimated":null,"reported":0.32,"pre":[],"post":[]},{"date":"2019-11-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2019-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2019-04-30","estimated":0.31,"reported":0.34,"pre":[{"timestamp":1555075800,"date":"2019-04-12","index":6222,"close":19.67,"high":19.82,"low":19.4,"open":19.61,"volume":570900},{"timestamp":1555335000,"date":"2019-04-15","index":6223,"close":19.65,"high":19.8,"low":19.56,"open":19.66,"volume":574200},{"timestamp":1555421400,"date":"2019-04-16","index":6224,"close":19.16,"high":19.81,"low":18.91,"open":19.71,"volume":662000},{"timestamp":1555507800,"date":"2019-04-17","index":6225,"close":19.26,"high":19.43,"low":19.03,"open":19.19,"volume":605500},{"timestamp":1555594200,"date":"2019-04-18","index":6226,"close":19.39,"high":19.45,"low":19.02,"open":19.22,"volume":780900},{"timestamp":1555939800,"date":"2019-04-22","index":6227,"close":18.99,"high":19.47,"low":18.78,"open":19.33,"volume":468600},{"timestamp":1556026200,"date":"2019-04-23","index":6228,"close":19.28,"high":19.53,"low":18.98,"open":19.05,"volume":585900},{"timestamp":1556112600,"date":"2019-04-24","index":6229,"close":19.39,"high":19.46,"low":19.24,"open":19.28,"volume":416700},{"timestamp":1556199000,"date":"2019-04-25","index":6230,"close":19.21,"high":19.32,"low":19.1,"open":19.27,"volume":334400},{"timestamp":1556285400,"date":"2019-04-26","index":6231,"close":19.43,"high":19.47,"low":19.08,"open":19.23,"volume":396500},{"timestamp":1556544600,"date":"2019-04-29","index":6232,"close":19.38,"high":19.58,"low":19.34,"open":19.44,"volume":267700}],"post":[{"timestamp":1556631000,"date":"2019-04-30","index":6233,"close":20.02,"high":20.09,"low":19.62,"open":19.88,"volume":1071000},{"timestamp":1556717400,"date":"2019-05-01","index":6234,"close":21,"high":21.28,"low":20.13,"open":20.16,"volume":1280400},{"timestamp":1556803800,"date":"2019-05-02","index":6235,"close":20.73,"high":21.11,"low":20.6,"open":20.93,"volume":746900},{"timestamp":1556890200,"date":"2019-05-03","index":6236,"close":21.07,"high":21.08,"low":20.72,"open":20.72,"volume":391600},{"timestamp":1557149400,"date":"2019-05-06","index":6237,"close":21.17,"high":21.27,"low":20.81,"open":20.91,"volume":486200},{"timestamp":1557235800,"date":"2019-05-07","index":6238,"close":20.55,"high":21.15,"low":20.42,"open":21.07,"volume":432500},{"timestamp":1557322200,"date":"2019-05-08","index":6239,"close":20.42,"high":20.78,"low":20.41,"open":20.5,"volume":368400},{"timestamp":1557408600,"date":"2019-05-09","index":6240,"close":20.56,"high":20.67,"low":20.2,"open":20.36,"volume":674900},{"timestamp":1557495000,"date":"2019-05-10","index":6241,"close":21,"high":21,"low":20.42,"open":20.55,"volume":401100},{"timestamp":1557754200,"date":"2019-05-13","index":6242,"close":20.92,"high":21,"low":20.77,"open":20.79,"volume":419800},{"timestamp":1557840600,"date":"2019-05-14","index":6243,"close":21.03,"high":21.26,"low":20.87,"open":20.96,"volume":694600}]},{"date":"2019-02-14","estimated":0.33,"reported":0.28,"pre":[{"timestamp":1548858600,"date":"2019-01-30","index":6171,"close":22.43,"high":22.75,"low":22.3,"open":22.6,"volume":349700},{"timestamp":1548945000,"date":"2019-01-31","index":6172,"close":22.55,"high":22.79,"low":22.26,"open":22.44,"volume":1184600},{"timestamp":1549031400,"date":"2019-02-01","index":6173,"close":22.61,"high":22.72,"low":22.06,"open":22.64,"volume":371200},{"timestamp":1549290600,"date":"2019-02-04","index":6174,"close":22.76,"high":22.77,"low":22.38,"open":22.72,"volume":410900},{"timestamp":1549377000,"date":"2019-02-05","index":6175,"close":23.2,"high":23.21,"low":22.71,"open":22.75,"volume":466600},{"timestamp":1549463400,"date":"2019-02-06","index":6176,"close":23.3,"high":23.34,"low":23.07,"open":23.25,"volume":361000},{"timestamp":1549549800,"date":"2019-02-07","index":6177,"close":23.43,"high":23.5,"low":23.12,"open":23.21,"volume":401800},{"timestamp":1549636200,"date":"2019-02-08","index":6178,"close":23.65,"high":23.66,"low":23.2,"open":23.32,"volume":356600},{"timestamp":1549895400,"date":"2019-02-11","index":6179,"close":23.64,"high":23.75,"low":23.43,"open":23.65,"volume":421600},{"timestamp":1549981800,"date":"2019-02-12","index":6180,"close":23.35,"high":23.76,"low":23.31,"open":23.75,"volume":439600},{"timestamp":1550068200,"date":"2019-02-13","index":6181,"close":23.58,"high":23.67,"low":23.35,"open":23.38,"volume":486900}],"post":[{"timestamp":1550154600,"date":"2019-02-14","index":6182,"close":22.93,"high":23.58,"low":22.77,"open":23.51,"volume":1021900},{"timestamp":1550241000,"date":"2019-02-15","index":6183,"close":22.55,"high":22.67,"low":22.12,"open":22.48,"volume":973200},{"timestamp":1550586600,"date":"2019-02-19","index":6184,"close":22.73,"high":22.76,"low":22.25,"open":22.32,"volume":500300},{"timestamp":1550673000,"date":"2019-02-20","index":6185,"close":22.81,"high":23.01,"low":22.63,"open":22.73,"volume":569200},{"timestamp":1550759400,"date":"2019-02-21","index":6186,"close":22.87,"high":22.94,"low":22.5,"open":22.78,"volume":415300},{"timestamp":1550845800,"date":"2019-02-22","index":6187,"close":23.44,"high":23.49,"low":22.87,"open":22.96,"volume":608400},{"timestamp":1551105000,"date":"2019-02-25","index":6188,"close":23.25,"high":23.63,"low":23.14,"open":23.54,"volume":381100},{"timestamp":1551191400,"date":"2019-02-26","index":6189,"close":23.12,"high":23.38,"low":22.88,"open":23.3,"volume":351000},{"timestamp":1551277800,"date":"2019-02-27","index":6190,"close":22.87,"high":23.12,"low":22.73,"open":22.96,"volume":521800},{"timestamp":1551364200,"date":"2019-02-28","index":6191,"close":22.72,"high":22.87,"low":22.52,"open":22.87,"volume":812600},{"timestamp":1551450600,"date":"2019-03-01","index":6192,"close":22.68,"high":22.83,"low":22.29,"open":22.83,"volume":541900}]},{"date":"2018-11-07","estimated":0.36,"reported":0.33,"pre":[{"timestamp":1540301400,"date":"2018-10-23","index":6105,"close":24.73,"high":24.89,"low":24.18,"open":24.23,"volume":584000},{"timestamp":1540387800,"date":"2018-10-24","index":6106,"close":24.74,"high":25.1,"low":24.7,"open":24.75,"volume":702200},{"timestamp":1540474200,"date":"2018-10-25","index":6107,"close":23.9,"high":24.36,"low":23.83,"open":24.26,"volume":808200},{"timestamp":1540560600,"date":"2018-10-26","index":6108,"close":23.15,"high":23.92,"low":22.83,"open":23.82,"volume":543300},{"timestamp":1540819800,"date":"2018-10-29","index":6109,"close":23,"high":23.69,"low":22.84,"open":23.37,"volume":498000},{"timestamp":1540906200,"date":"2018-10-30","index":6110,"close":23.01,"high":23.41,"low":22.83,"open":23.01,"volume":447000},{"timestamp":1540992600,"date":"2018-10-31","index":6111,"close":22.11,"high":23.18,"low":22.08,"open":23.08,"volume":768000},{"timestamp":1541079000,"date":"2018-11-01","index":6112,"close":22.28,"high":22.54,"low":21.81,"open":22.04,"volume":500500},{"timestamp":1541165400,"date":"2018-11-02","index":6113,"close":22.24,"high":22.39,"low":21.53,"open":22.29,"volume":737600},{"timestamp":1541428200,"date":"2018-11-05","index":6114,"close":22.99,"high":23.25,"low":22.34,"open":22.34,"volume":625100},{"timestamp":1541514600,"date":"2018-11-06","index":6115,"close":22.69,"high":23.03,"low":22.02,"open":22.99,"volume":781900}],"post":[{"timestamp":1541601000,"date":"2018-11-07","index":6116,"close":21.99,"high":23.27,"low":21.76,"open":22.88,"volume":785900},{"timestamp":1541687400,"date":"2018-11-08","index":6117,"close":22.1,"high":22.1,"low":21.59,"open":21.79,"volume":574500},{"timestamp":1541773800,"date":"2018-11-09","index":6118,"close":21.94,"high":22.32,"low":21.9,"open":22.08,"volume":507000},{"timestamp":1542033000,"date":"2018-11-12","index":6119,"close":22.67,"high":22.74,"low":21.97,"open":21.97,"volume":658400},{"timestamp":1542119400,"date":"2018-11-13","index":6120,"close":22.32,"high":22.98,"low":22.3,"open":22.78,"volume":439800},{"timestamp":1542205800,"date":"2018-11-14","index":6121,"close":21.99,"high":22.69,"low":21.69,"open":22.42,"volume":703300},{"timestamp":1542292200,"date":"2018-11-15","index":6122,"close":22.3,"high":22.31,"low":21.6,"open":22,"volume":980100},{"timestamp":1542378600,"date":"2018-11-16","index":6123,"close":22.5,"high":22.7,"low":22.05,"open":22.23,"volume":927000},{"timestamp":1542637800,"date":"2018-11-19","index":6124,"close":22.37,"high":22.67,"low":22.11,"open":22.45,"volume":515000},{"timestamp":1542724200,"date":"2018-11-20","index":6125,"close":22,"high":22.48,"low":21.98,"open":22.3,"volume":381400},{"timestamp":1542810600,"date":"2018-11-21","index":6126,"close":22.26,"high":22.56,"low":21.78,"open":21.96,"volume":349000}]},{"date":"2018-08-02","estimated":0.33,"reported":0.33,"pre":[{"timestamp":1531920600,"date":"2018-07-18","index":6037,"close":26.23,"high":26.66,"low":26.17,"open":26.59,"volume":886200},{"timestamp":1532007000,"date":"2018-07-19","index":6038,"close":26.19,"high":26.28,"low":25.42,"open":25.77,"volume":724700},{"timestamp":1532093400,"date":"2018-07-20","index":6039,"close":26.09,"high":26.45,"low":26.05,"open":26.24,"volume":564100},{"timestamp":1532352600,"date":"2018-07-23","index":6040,"close":25.92,"high":26.21,"low":25.8,"open":26.09,"volume":365500},{"timestamp":1532439000,"date":"2018-07-24","index":6041,"close":25.41,"high":25.94,"low":25.38,"open":25.93,"volume":525800},{"timestamp":1532525400,"date":"2018-07-25","index":6042,"close":25.52,"high":25.85,"low":25.41,"open":25.41,"volume":712400},{"timestamp":1532611800,"date":"2018-07-26","index":6043,"close":25.85,"high":26.19,"low":25.57,"open":25.61,"volume":523400},{"timestamp":1532698200,"date":"2018-07-27","index":6044,"close":25.67,"high":26.01,"low":25.48,"open":25.88,"volume":492900},{"timestamp":1532957400,"date":"2018-07-30","index":6045,"close":25.7,"high":26.06,"low":25.57,"open":25.68,"volume":452600},{"timestamp":1533043800,"date":"2018-07-31","index":6046,"close":25.88,"high":26.3,"low":25.79,"open":25.9,"volume":983000},{"timestamp":1533130200,"date":"2018-08-01","index":6047,"close":25.65,"high":25.86,"low":25.01,"open":25.78,"volume":753300}],"post":[{"timestamp":1533216600,"date":"2018-08-02","index":6048,"close":25.18,"high":25.75,"low":24.02,"open":25.75,"volume":896900},{"timestamp":1533303000,"date":"2018-08-03","index":6049,"close":25.16,"high":25.94,"low":25.11,"open":25.2,"volume":548800},{"timestamp":1533562200,"date":"2018-08-06","index":6050,"close":25.34,"high":25.46,"low":24.83,"open":25.15,"volume":1160600},{"timestamp":1533648600,"date":"2018-08-07","index":6051,"close":25.65,"high":26.03,"low":25.17,"open":25.36,"volume":833800},{"timestamp":1533735000,"date":"2018-08-08","index":6052,"close":25.68,"high":25.96,"low":25.53,"open":25.65,"volume":641200},{"timestamp":1533821400,"date":"2018-08-09","index":6053,"close":25.5,"high":25.78,"low":25.39,"open":25.67,"volume":911800},{"timestamp":1533907800,"date":"2018-08-10","index":6054,"close":25.25,"high":25.7,"low":25.24,"open":25.39,"volume":645200},{"timestamp":1534167000,"date":"2018-08-13","index":6055,"close":25.26,"high":25.63,"low":25.19,"open":25.28,"volume":762700},{"timestamp":1534253400,"date":"2018-08-14","index":6056,"close":25.07,"high":25.4,"low":24.95,"open":25.31,"volume":976800},{"timestamp":1534339800,"date":"2018-08-15","index":6057,"close":24.79,"high":25.02,"low":24.6,"open":25.02,"volume":807300},{"timestamp":1534426200,"date":"2018-08-16","index":6058,"close":25.04,"high":25.26,"low":24.76,"open":24.84,"volume":580000}]},{"date":"2018-04-26","estimated":0.28,"reported":0.29,"pre":[{"timestamp":1523453400,"date":"2018-04-11","index":5969,"close":21.85,"high":22.11,"low":21.72,"open":21.86,"volume":493700},{"timestamp":1523539800,"date":"2018-04-12","index":5970,"close":21.87,"high":21.99,"low":21.63,"open":21.97,"volume":534800},{"timestamp":1523626200,"date":"2018-04-13","index":5971,"close":21.67,"high":21.96,"low":21.55,"open":21.93,"volume":378300},{"timestamp":1523885400,"date":"2018-04-16","index":5972,"close":21.87,"high":21.93,"low":21.65,"open":21.79,"volume":587100},{"timestamp":1523971800,"date":"2018-04-17","index":5973,"close":22.21,"high":22.32,"low":21.92,"open":21.99,"volume":504600},{"timestamp":1524058200,"date":"2018-04-18","index":5974,"close":22.22,"high":22.48,"low":22.16,"open":22.29,"volume":309900},{"timestamp":1524144600,"date":"2018-04-19","index":5975,"close":22.08,"high":22.25,"low":21.77,"open":22.17,"volume":520900},{"timestamp":1524231000,"date":"2018-04-20","index":5976,"close":21.43,"high":21.87,"low":21.31,"open":21.65,"volume":467400},{"timestamp":1524490200,"date":"2018-04-23","index":5977,"close":21.59,"high":21.61,"low":21.35,"open":21.5,"volume":317700},{"timestamp":1524576600,"date":"2018-04-24","index":5978,"close":21.6,"high":21.81,"low":21.36,"open":21.74,"volume":634000},{"timestamp":1524663000,"date":"2018-04-25","index":5979,"close":21.91,"high":21.91,"low":21.48,"open":21.52,"volume":441800}],"post":[{"timestamp":1524749400,"date":"2018-04-26","index":5980,"close":22.01,"high":22.19,"low":21.09,"open":21.8,"volume":691700},{"timestamp":1524835800,"date":"2018-04-27","index":5981,"close":22.79,"high":23.08,"low":22.13,"open":22.16,"volume":778200},{"timestamp":1525095000,"date":"2018-04-30","index":5982,"close":22.5,"high":22.95,"low":22.49,"open":22.9,"volume":785500},{"timestamp":1525181400,"date":"2018-05-01","index":5983,"close":23.69,"high":23.72,"low":22.44,"open":22.44,"volume":1044000},{"timestamp":1525267800,"date":"2018-05-02","index":5984,"close":24.2,"high":24.3,"low":22.95,"open":23.56,"volume":1604200},{"timestamp":1525354200,"date":"2018-05-03","index":5985,"close":24.95,"high":25.09,"low":24.14,"open":24.14,"volume":2340900},{"timestamp":1525440600,"date":"2018-05-04","index":5986,"close":24.92,"high":25.07,"low":24.61,"open":24.92,"volume":1557100},{"timestamp":1525699800,"date":"2018-05-07","index":5987,"close":25,"high":25.14,"low":24.75,"open":24.92,"volume":1126600},{"timestamp":1525786200,"date":"2018-05-08","index":5988,"close":24.42,"high":25.06,"low":24.32,"open":25.05,"volume":725700},{"timestamp":1525872600,"date":"2018-05-09","index":5989,"close":23.8,"high":24.43,"low":23.73,"open":24.43,"volume":1034900},{"timestamp":1525959000,"date":"2018-05-10","index":5990,"close":24.04,"high":24.11,"low":23.8,"open":23.91,"volume":741900}]},{"date":"2018-02-14","estimated":0.35,"reported":0.38,"pre":[{"timestamp":1517322600,"date":"2018-01-30","index":5920,"close":22.59,"high":22.73,"low":22.36,"open":22.52,"volume":639900},{"timestamp":1517409000,"date":"2018-01-31","index":5921,"close":22.55,"high":22.85,"low":22.53,"open":22.74,"volume":735800},{"timestamp":1517495400,"date":"2018-02-01","index":5922,"close":22.28,"high":22.59,"low":22.16,"open":22.49,"volume":581900},{"timestamp":1517581800,"date":"2018-02-02","index":5923,"close":21.61,"high":22.13,"low":21.46,"open":22.05,"volume":750100},{"timestamp":1517841000,"date":"2018-02-05","index":5924,"close":20.59,"high":21.42,"low":20.11,"open":21.39,"volume":1490000},{"timestamp":1517927400,"date":"2018-02-06","index":5925,"close":19.8,"high":20.6,"low":19.73,"open":20.08,"volume":2205100},{"timestamp":1518013800,"date":"2018-02-07","index":5926,"close":19.79,"high":20.12,"low":19.52,"open":19.8,"volume":1569900},{"timestamp":1518100200,"date":"2018-02-08","index":5927,"close":20.04,"high":20.48,"low":19.57,"open":19.74,"volume":1736100},{"timestamp":1518186600,"date":"2018-02-09","index":5928,"close":20.19,"high":20.35,"low":19.55,"open":20.35,"volume":1280400},{"timestamp":1518445800,"date":"2018-02-12","index":5929,"close":19.94,"high":20.42,"low":19.42,"open":20.21,"volume":1070300},{"timestamp":1518532200,"date":"2018-02-13","index":5930,"close":20.26,"high":20.39,"low":19.86,"open":19.95,"volume":1039000}],"post":[{"timestamp":1518618600,"date":"2018-02-14","index":5931,"close":20.07,"high":21.26,"low":19.98,"open":20.75,"volume":1999800},{"timestamp":1518705000,"date":"2018-02-15","index":5932,"close":19.98,"high":20.14,"low":19.05,"open":19.6,"volume":1096500},{"timestamp":1518791400,"date":"2018-02-16","index":5933,"close":20.11,"high":20.39,"low":20,"open":20,"volume":969300},{"timestamp":1519137000,"date":"2018-02-20","index":5934,"close":20.78,"high":21.3,"low":20.05,"open":20.06,"volume":1508700},{"timestamp":1519223400,"date":"2018-02-21","index":5935,"close":21.04,"high":21.27,"low":20.55,"open":20.78,"volume":1202700},{"timestamp":1519309800,"date":"2018-02-22","index":5936,"close":21.34,"high":21.59,"low":21.1,"open":21.11,"volume":1264800},{"timestamp":1519396200,"date":"2018-02-23","index":5937,"close":21.99,"high":22.02,"low":21.55,"open":21.89,"volume":1316900},{"timestamp":1519655400,"date":"2018-02-26","index":5938,"close":22.1,"high":22.26,"low":21.73,"open":22,"volume":1030400},{"timestamp":1519741800,"date":"2018-02-27","index":5939,"close":21.38,"high":22.28,"low":21.37,"open":22.17,"volume":1299300},{"timestamp":1519828200,"date":"2018-02-28","index":5940,"close":21.3,"high":21.69,"low":21.29,"open":21.43,"volume":1356600},{"timestamp":1519914600,"date":"2018-03-01","index":5941,"close":21.86,"high":22.14,"low":21.22,"open":21.26,"volume":1254700}]},{"date":"2017-10-31","estimated":0.33,"reported":0.31,"pre":[{"timestamp":1508160600,"date":"2017-10-16","index":5848,"close":25.94,"high":26.31,"low":25.91,"open":26.09,"volume":383200},{"timestamp":1508247000,"date":"2017-10-17","index":5849,"close":26.76,"high":27.44,"low":25.67,"open":25.89,"volume":1857200},{"timestamp":1508333400,"date":"2017-10-18","index":5850,"close":26.22,"high":27.09,"low":26.07,"open":26.79,"volume":1014500},{"timestamp":1508419800,"date":"2017-10-19","index":5851,"close":26.47,"high":26.47,"low":25.8,"open":26.21,"volume":719400},{"timestamp":1508506200,"date":"2017-10-20","index":5852,"close":26.2,"high":26.37,"low":25.87,"open":26.17,"volume":603500},{"timestamp":1508765400,"date":"2017-10-23","index":5853,"close":26,"high":26.25,"low":25.82,"open":26.24,"volume":522400},{"timestamp":1508851800,"date":"2017-10-24","index":5854,"close":25.07,"high":26.04,"low":24.73,"open":25.98,"volume":902600},{"timestamp":1508938200,"date":"2017-10-25","index":5855,"close":25.2,"high":25.47,"low":24.81,"open":24.89,"volume":727000},{"timestamp":1509024600,"date":"2017-10-26","index":5856,"close":25.47,"high":25.77,"low":25.22,"open":25.3,"volume":512500},{"timestamp":1509111000,"date":"2017-10-27","index":5857,"close":25.75,"high":25.89,"low":25.21,"open":25.45,"volume":624400},{"timestamp":1509370200,"date":"2017-10-30","index":5858,"close":25.29,"high":25.63,"low":24.89,"open":25.59,"volume":1515300}],"post":[{"timestamp":1509456600,"date":"2017-10-31","index":5859,"close":25.95,"high":26.39,"low":24.55,"open":25.7,"volume":1375400},{"timestamp":1509543000,"date":"2017-11-01","index":5860,"close":25.89,"high":26.32,"low":25.42,"open":26.12,"volume":1127000},{"timestamp":1509629400,"date":"2017-11-02","index":5861,"close":25.64,"high":26.14,"low":25.63,"open":25.89,"volume":597700},{"timestamp":1509715800,"date":"2017-11-03","index":5862,"close":25.66,"high":26.01,"low":25.53,"open":25.58,"volume":585000},{"timestamp":1509978600,"date":"2017-11-06","index":5863,"close":26.19,"high":26.26,"low":25.65,"open":25.65,"volume":627200},{"timestamp":1510065000,"date":"2017-11-07","index":5864,"close":26.57,"high":26.67,"low":26.16,"open":26.19,"volume":636200},{"timestamp":1510151400,"date":"2017-11-08","index":5865,"close":27.12,"high":27.19,"low":26.41,"open":26.53,"volume":548900},{"timestamp":1510237800,"date":"2017-11-09","index":5866,"close":26.93,"high":27.38,"low":26.82,"open":26.9,"volume":465700},{"timestamp":1510324200,"date":"2017-11-10","index":5867,"close":26.58,"high":26.88,"low":26.28,"open":26.8,"volume":699700},{"timestamp":1510583400,"date":"2017-11-13","index":5868,"close":26.19,"high":26.58,"low":26.14,"open":26.5,"volume":477800},{"timestamp":1510669800,"date":"2017-11-14","index":5869,"close":25.07,"high":26.09,"low":25.02,"open":26.04,"volume":895900}]},{"date":"2017-08-07","estimated":0.3,"reported":0.25,"pre":[{"timestamp":1500643800,"date":"2017-07-21","index":5788,"close":29.99,"high":30.48,"low":29.55,"open":30.47,"volume":573400},{"timestamp":1500903000,"date":"2017-07-24","index":5789,"close":29.97,"high":30.23,"low":29.62,"open":30,"volume":720700},{"timestamp":1500989400,"date":"2017-07-25","index":5790,"close":30.3,"high":30.75,"low":29.94,"open":30.04,"volume":1213800},{"timestamp":1501075800,"date":"2017-07-26","index":5791,"close":30.25,"high":30.63,"low":30.13,"open":30.33,"volume":722100},{"timestamp":1501162200,"date":"2017-07-27","index":5792,"close":29.95,"high":30.42,"low":29.67,"open":30.28,"volume":560200},{"timestamp":1501248600,"date":"2017-07-28","index":5793,"close":29.62,"high":29.99,"low":29.17,"open":29.9,"volume":477400},{"timestamp":1501507800,"date":"2017-07-31","index":5794,"close":29.35,"high":29.77,"low":29.26,"open":29.77,"volume":748700},{"timestamp":1501594200,"date":"2017-08-01","index":5795,"close":29.39,"high":29.72,"low":29.37,"open":29.5,"volume":381300},{"timestamp":1501680600,"date":"2017-08-02","index":5796,"close":28.26,"high":29.38,"low":28.12,"open":29.38,"volume":572400},{"timestamp":1501767000,"date":"2017-08-03","index":5797,"close":28.18,"high":28.62,"low":28.07,"open":28.27,"volume":550700},{"timestamp":1501853400,"date":"2017-08-04","index":5798,"close":28.06,"high":28.43,"low":27.97,"open":28.22,"volume":601800}],"post":[{"timestamp":1502112600,"date":"2017-08-07","index":5799,"close":26.02,"high":27.75,"low":25.69,"open":27.75,"volume":2516300},{"timestamp":1502199000,"date":"2017-08-08","index":5800,"close":27.02,"high":27.32,"low":25,"open":25.78,"volume":1775600},{"timestamp":1502285400,"date":"2017-08-09","index":5801,"close":26.66,"high":27.17,"low":26.21,"open":26.82,"volume":1110500},{"timestamp":1502371800,"date":"2017-08-10","index":5802,"close":26.26,"high":26.74,"low":25.95,"open":26.12,"volume":1207100},{"timestamp":1502458200,"date":"2017-08-11","index":5803,"close":26.86,"high":26.99,"low":25.96,"open":26,"volume":1219000},{"timestamp":1502717400,"date":"2017-08-14","index":5804,"close":27.09,"high":27.42,"low":26.83,"open":26.93,"volume":1525000},{"timestamp":1502803800,"date":"2017-08-15","index":5805,"close":27.2,"high":27.43,"low":26.92,"open":26.95,"volume":1071900},{"timestamp":1502890200,"date":"2017-08-16","index":5806,"close":26.34,"high":27.41,"low":26.3,"open":27.25,"volume":911800},{"timestamp":1502976600,"date":"2017-08-17","index":5807,"close":25.3,"high":26.27,"low":25.21,"open":26.1,"volume":854600},{"timestamp":1503063000,"date":"2017-08-18","index":5808,"close":25.16,"high":25.5,"low":24.97,"open":25.07,"volume":733200},{"timestamp":1503322200,"date":"2017-08-21","index":5809,"close":25.29,"high":25.41,"low":24.72,"open":25.08,"volume":508600}]},{"date":"2017-05-02","estimated":0.33,"reported":0.37,"pre":[{"timestamp":1492435800,"date":"2017-04-17","index":5721,"close":32.69,"high":32.69,"low":31.83,"open":31.98,"volume":774450},{"timestamp":1492522200,"date":"2017-04-18","index":5722,"close":32.71,"high":33.09,"low":32.51,"open":32.66,"volume":990000},{"timestamp":1492608600,"date":"2017-04-19","index":5723,"close":32.61,"high":33.08,"low":32.55,"open":32.73,"volume":1072800},{"timestamp":1492695000,"date":"2017-04-20","index":5724,"close":32.59,"high":32.83,"low":32.43,"open":32.73,"volume":566400},{"timestamp":1492781400,"date":"2017-04-21","index":5725,"close":32.71,"high":33,"low":32.31,"open":32.56,"volume":1056600},{"timestamp":1493040600,"date":"2017-04-24","index":5726,"close":32.8,"high":33.21,"low":32.8,"open":32.97,"volume":1266150},{"timestamp":1493127000,"date":"2017-04-25","index":5727,"close":33.64,"high":34.04,"low":33.07,"open":33.34,"volume":827700},{"timestamp":1493213400,"date":"2017-04-26","index":5728,"close":34.12,"high":34.32,"low":33.44,"open":33.63,"volume":905900},{"timestamp":1493299800,"date":"2017-04-27","index":5729,"close":33.95,"high":34.23,"low":33.85,"open":34.12,"volume":818500},{"timestamp":1493386200,"date":"2017-04-28","index":5730,"close":33.32,"high":33.99,"low":33.04,"open":33.95,"volume":1083600},{"timestamp":1493645400,"date":"2017-05-01","index":5731,"close":33,"high":33.48,"low":32.63,"open":33.44,"volume":865600}],"post":[{"timestamp":1493731800,"date":"2017-05-02","index":5732,"close":32,"high":32.83,"low":30.81,"open":32.59,"volume":2579900},{"timestamp":1493818200,"date":"2017-05-03","index":5733,"close":31.68,"high":32.19,"low":31.48,"open":31.88,"volume":1013200},{"timestamp":1493904600,"date":"2017-05-04","index":5734,"close":31.29,"high":31.8,"low":30.83,"open":31.8,"volume":905900},{"timestamp":1493991000,"date":"2017-05-05","index":5735,"close":31.97,"high":31.97,"low":30.71,"open":30.95,"volume":1249600},{"timestamp":1494250200,"date":"2017-05-08","index":5736,"close":32.56,"high":32.71,"low":31.89,"open":32.03,"volume":1047300},{"timestamp":1494336600,"date":"2017-05-09","index":5737,"close":31.64,"high":32.58,"low":31.6,"open":32.58,"volume":1054600},{"timestamp":1494423000,"date":"2017-05-10","index":5738,"close":32.22,"high":32.36,"low":31.59,"open":31.7,"volume":643900},{"timestamp":1494509400,"date":"2017-05-11","index":5739,"close":32.1,"high":32.25,"low":31.49,"open":32.09,"volume":630000},{"timestamp":1494595800,"date":"2017-05-12","index":5740,"close":32.37,"high":32.42,"low":31.76,"open":31.99,"volume":696200},{"timestamp":1494855000,"date":"2017-05-15","index":5741,"close":32.95,"high":33.11,"low":32.35,"open":32.45,"volume":686100},{"timestamp":1494941400,"date":"2017-05-16","index":5742,"close":33.15,"high":33.22,"low":32.72,"open":32.92,"volume":664100}]},{"date":"2017-02-22","estimated":0.37,"reported":0.41,"pre":[{"timestamp":1486391400,"date":"2017-02-06","index":5673,"close":27.8,"high":28.05,"low":27.5,"open":27.67,"volume":787200},{"timestamp":1486477800,"date":"2017-02-07","index":5674,"close":27.63,"high":27.92,"low":27.51,"open":27.73,"volume":821400},{"timestamp":1486564200,"date":"2017-02-08","index":5675,"close":27.87,"high":28,"low":27.51,"open":27.66,"volume":838500},{"timestamp":1486650600,"date":"2017-02-09","index":5676,"close":28.79,"high":29.03,"low":27.87,"open":27.87,"volume":996750},{"timestamp":1486737000,"date":"2017-02-10","index":5677,"close":29.05,"high":29.05,"low":28.73,"open":28.99,"volume":627300},{"timestamp":1486996200,"date":"2017-02-13","index":5678,"close":29.71,"high":29.9,"low":29.14,"open":29.32,"volume":1523850},{"timestamp":1487082600,"date":"2017-02-14","index":5679,"close":30.03,"high":30.09,"low":29.39,"open":29.5,"volume":1316100},{"timestamp":1487169000,"date":"2017-02-15","index":5680,"close":30.17,"high":30.2,"low":29.24,"open":29.59,"volume":1384800},{"timestamp":1487255400,"date":"2017-02-16","index":5681,"close":30.05,"high":30.28,"low":29.75,"open":30.05,"volume":1125450},{"timestamp":1487341800,"date":"2017-02-17","index":5682,"close":30.09,"high":30.11,"low":29.75,"open":30.08,"volume":746250},{"timestamp":1487687400,"date":"2017-02-21","index":5683,"close":30.77,"high":30.79,"low":29.82,"open":30.13,"volume":1613700}],"post":[{"timestamp":1487773800,"date":"2017-02-22","index":5684,"close":31.83,"high":31.91,"low":30.5,"open":31.62,"volume":1755900},{"timestamp":1487860200,"date":"2017-02-23","index":5685,"close":31.58,"high":31.83,"low":30.93,"open":31.83,"volume":1391550},{"timestamp":1487946600,"date":"2017-02-24","index":5686,"close":32.61,"high":32.95,"low":31.38,"open":31.87,"volume":1646400},{"timestamp":1488205800,"date":"2017-02-27","index":5687,"close":32.65,"high":32.65,"low":32.15,"open":32.61,"volume":1211550},{"timestamp":1488292200,"date":"2017-02-28","index":5688,"close":31.74,"high":32.61,"low":31.51,"open":32.55,"volume":2163750},{"timestamp":1488378600,"date":"2017-03-01","index":5689,"close":32.27,"high":32.79,"low":31.57,"open":31.66,"volume":1599450},{"timestamp":1488465000,"date":"2017-03-02","index":5690,"close":31.82,"high":32.17,"low":31.47,"open":32.17,"volume":1237500},{"timestamp":1488551400,"date":"2017-03-03","index":5691,"close":31.41,"high":31.65,"low":30.89,"open":31.64,"volume":1413450},{"timestamp":1488810600,"date":"2017-03-06","index":5692,"close":30.53,"high":31.27,"low":30.45,"open":31.24,"volume":1382100},{"timestamp":1488897000,"date":"2017-03-07","index":5693,"close":29.82,"high":30.33,"low":29.57,"open":30.33,"volume":1620150},{"timestamp":1488983400,"date":"2017-03-08","index":5694,"close":28.72,"high":28.95,"low":27.77,"open":27.81,"volume":9762300}]},{"date":"2016-11-03","estimated":0.36,"reported":0.39,"pre":[{"timestamp":1476883800,"date":"2016-10-19","index":5599,"close":15.85,"high":16.25,"low":15.71,"open":16.13,"volume":1636200},{"timestamp":1476970200,"date":"2016-10-20","index":5600,"close":15.75,"high":16,"low":15.49,"open":15.83,"volume":1811400},{"timestamp":1477056600,"date":"2016-10-21","index":5601,"close":16.19,"high":16.34,"low":15.55,"open":15.56,"volume":3269550},{"timestamp":1477315800,"date":"2016-10-24","index":5602,"close":16.17,"high":16.35,"low":15.96,"open":16.18,"volume":815850},{"timestamp":1477402200,"date":"2016-10-25","index":5603,"close":16.32,"high":16.47,"low":16.12,"open":16.17,"volume":693150},{"timestamp":1477488600,"date":"2016-10-26","index":5604,"close":16.11,"high":16.49,"low":16.05,"open":16.29,"volume":963900},{"timestamp":1477575000,"date":"2016-10-27","index":5605,"close":15.5,"high":15.71,"low":15.27,"open":15.67,"volume":1117500},{"timestamp":1477661400,"date":"2016-10-28","index":5606,"close":15.67,"high":15.72,"low":15.32,"open":15.56,"volume":1382850},{"timestamp":1477920600,"date":"2016-10-31","index":5607,"close":15.97,"high":16.05,"low":15.68,"open":15.76,"volume":1296900},{"timestamp":1478007000,"date":"2016-11-01","index":5608,"close":15.68,"high":16.35,"low":15.54,"open":16.03,"volume":1335600},{"timestamp":1478093400,"date":"2016-11-02","index":5609,"close":15.49,"high":15.81,"low":15.47,"open":15.81,"volume":785850}],"post":[{"timestamp":1478179800,"date":"2016-11-03","index":5610,"close":15.42,"high":16.44,"low":15.35,"open":16.44,"volume":1052400},{"timestamp":1478266200,"date":"2016-11-04","index":5611,"close":15.72,"high":15.87,"low":15.45,"open":15.52,"volume":1921350},{"timestamp":1478529000,"date":"2016-11-07","index":5612,"close":15.93,"high":16.03,"low":15.39,"open":15.75,"volume":1516800},{"timestamp":1478615400,"date":"2016-11-08","index":5613,"close":15.92,"high":16.27,"low":15.81,"open":16.02,"volume":1066050},{"timestamp":1478701800,"date":"2016-11-09","index":5614,"close":19.31,"high":21.52,"low":18.43,"open":19.42,"volume":12741300},{"timestamp":1478788200,"date":"2016-11-10","index":5615,"close":19.85,"high":20.53,"low":19.27,"open":20.52,"volume":4754100},{"timestamp":1478874600,"date":"2016-11-11","index":5616,"close":20.4,"high":20.51,"low":19.67,"open":19.85,"volume":2380050},{"timestamp":1479133800,"date":"2016-11-14","index":5617,"close":20.76,"high":21.86,"low":20.43,"open":21.17,"volume":3130950},{"timestamp":1479220200,"date":"2016-11-15","index":5618,"close":20.8,"high":21.58,"low":20.77,"open":20.97,"volume":2031000},{"timestamp":1479306600,"date":"2016-11-16","index":5619,"close":20.46,"high":21.03,"low":20.43,"open":20.8,"volume":1415400},{"timestamp":1479393000,"date":"2016-11-17","index":5620,"close":19.99,"high":20.48,"low":19.76,"open":20.46,"volume":1660650}]},{"date":"2016-08-02","estimated":0.32,"reported":0.35,"pre":[{"timestamp":1468848600,"date":"2016-07-18","index":5533,"close":23.39,"high":23.43,"low":23.1,"open":23.21,"volume":454200},{"timestamp":1468935000,"date":"2016-07-19","index":5534,"close":23.03,"high":23.34,"low":22.87,"open":23.34,"volume":594750},{"timestamp":1469021400,"date":"2016-07-20","index":5535,"close":23.1,"high":23.26,"low":22.87,"open":23.02,"volume":664950},{"timestamp":1469107800,"date":"2016-07-21","index":5536,"close":22.97,"high":23.13,"low":22.82,"open":23.1,"volume":657900},{"timestamp":1469194200,"date":"2016-07-22","index":5537,"close":23.15,"high":23.17,"low":22.93,"open":22.99,"volume":465450},{"timestamp":1469453400,"date":"2016-07-25","index":5538,"close":23.23,"high":23.33,"low":23.12,"open":23.15,"volume":443700},{"timestamp":1469539800,"date":"2016-07-26","index":5539,"close":23.15,"high":23.39,"low":22.71,"open":23.29,"volume":922200},{"timestamp":1469626200,"date":"2016-07-27","index":5540,"close":22.89,"high":23.18,"low":22.79,"open":23.18,"volume":665400},{"timestamp":1469712600,"date":"2016-07-28","index":5541,"close":22.64,"high":22.75,"low":22.35,"open":22.55,"volume":892950},{"timestamp":1469799000,"date":"2016-07-29","index":5542,"close":23.07,"high":23.09,"low":22.53,"open":22.6,"volume":623400},{"timestamp":1470058200,"date":"2016-08-01","index":5543,"close":23.23,"high":23.28,"low":22.92,"open":23.05,"volume":713400}],"post":[{"timestamp":1470144600,"date":"2016-08-02","index":5544,"close":22.68,"high":23.37,"low":22.57,"open":23.09,"volume":743550},{"timestamp":1470231000,"date":"2016-08-03","index":5545,"close":21.91,"high":22.72,"low":21.77,"open":22.59,"volume":1073250},{"timestamp":1470317400,"date":"2016-08-04","index":5546,"close":21.19,"high":21.97,"low":21.07,"open":21.86,"volume":1444200},{"timestamp":1470403800,"date":"2016-08-05","index":5547,"close":21.55,"high":21.71,"low":21.13,"open":21.25,"volume":1001550},{"timestamp":1470663000,"date":"2016-08-08","index":5548,"close":21.68,"high":21.75,"low":21.59,"open":21.65,"volume":543150},{"timestamp":1470749400,"date":"2016-08-09","index":5549,"close":21.65,"high":21.78,"low":21.52,"open":21.69,"volume":549000},{"timestamp":1470835800,"date":"2016-08-10","index":5550,"close":21.49,"high":21.73,"low":21.35,"open":21.65,"volume":1048050},{"timestamp":1470922200,"date":"2016-08-11","index":5551,"close":21.48,"high":21.59,"low":21.31,"open":21.5,"volume":560700},{"timestamp":1471008600,"date":"2016-08-12","index":5552,"close":21.62,"high":21.83,"low":21.55,"open":21.59,"volume":500550},{"timestamp":1471267800,"date":"2016-08-15","index":5553,"close":21.63,"high":21.83,"low":21.61,"open":21.61,"volume":458250},{"timestamp":1471354200,"date":"2016-08-16","index":5554,"close":21.35,"high":21.62,"low":21.28,"open":21.61,"volume":572700}]},{"date":"2016-04-28","estimated":0.29,"reported":0.29,"pre":[{"timestamp":1460554200,"date":"2016-04-13","index":5467,"close":22.77,"high":22.92,"low":22.59,"open":22.8,"volume":820200},{"timestamp":1460640600,"date":"2016-04-14","index":5468,"close":22.43,"high":22.81,"low":22.4,"open":22.81,"volume":508650},{"timestamp":1460727000,"date":"2016-04-15","index":5469,"close":22.38,"high":22.59,"low":22.37,"open":22.4,"volume":478200},{"timestamp":1460986200,"date":"2016-04-18","index":5470,"close":23.08,"high":23.11,"low":22.33,"open":22.37,"volume":808050},{"timestamp":1461072600,"date":"2016-04-19","index":5471,"close":22.58,"high":23.23,"low":22.49,"open":23.12,"volume":601350},{"timestamp":1461159000,"date":"2016-04-20","index":5472,"close":22.21,"high":22.66,"low":22.14,"open":22.59,"volume":704250},{"timestamp":1461245400,"date":"2016-04-21","index":5473,"close":21.73,"high":22.3,"low":21.61,"open":22.22,"volume":933000},{"timestamp":1461331800,"date":"2016-04-22","index":5474,"close":21.61,"high":21.93,"low":21.53,"open":21.87,"volume":846600},{"timestamp":1461591000,"date":"2016-04-25","index":5475,"close":21.56,"high":21.62,"low":21.43,"open":21.59,"volume":998100},{"timestamp":1461677400,"date":"2016-04-26","index":5476,"close":21.87,"high":21.93,"low":21.47,"open":21.63,"volume":775650},{"timestamp":1461763800,"date":"2016-04-27","index":5477,"close":22.05,"high":22.07,"low":21.73,"open":22,"volume":622650}],"post":[{"timestamp":1461850200,"date":"2016-04-28","index":5478,"close":21.73,"high":22.35,"low":21.55,"open":21.8,"volume":847950},{"timestamp":1461936600,"date":"2016-04-29","index":5479,"close":21.35,"high":21.78,"low":20.93,"open":21.67,"volume":814200},{"timestamp":1462195800,"date":"2016-05-02","index":5480,"close":21.35,"high":21.55,"low":21.23,"open":21.39,"volume":660600},{"timestamp":1462282200,"date":"2016-05-03","index":5481,"close":21.5,"high":21.71,"low":21.13,"open":21.17,"volume":612000},{"timestamp":1462368600,"date":"2016-05-04","index":5482,"close":21.69,"high":21.93,"low":21.35,"open":21.35,"volume":600300},{"timestamp":1462455000,"date":"2016-05-05","index":5483,"close":22.24,"high":22.33,"low":21.61,"open":21.69,"volume":1045200},{"timestamp":1462541400,"date":"2016-05-06","index":5484,"close":21.89,"high":22.29,"low":21.66,"open":22.11,"volume":1092900},{"timestamp":1462800600,"date":"2016-05-09","index":5485,"close":21.89,"high":22.1,"low":21.76,"open":21.87,"volume":573600},{"timestamp":1462887000,"date":"2016-05-10","index":5486,"close":22.01,"high":22.11,"low":21.85,"open":21.97,"volume":412200},{"timestamp":1462973400,"date":"2016-05-11","index":5487,"close":21.83,"high":22.1,"low":21.82,"open":22.03,"volume":821850},{"timestamp":1463059800,"date":"2016-05-12","index":5488,"close":21.81,"high":21.95,"low":21.43,"open":21.89,"volume":720750}]},{"date":"2016-02-17","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1454337000,"date":"2016-02-01","index":5417,"close":19.55,"high":19.79,"low":19.38,"open":19.58,"volume":577650},{"timestamp":1454423400,"date":"2016-02-02","index":5418,"close":19.03,"high":19.57,"low":19.02,"open":19.35,"volume":1031250},{"timestamp":1454509800,"date":"2016-02-03","index":5419,"close":19.36,"high":19.41,"low":18.94,"open":19.25,"volume":1165800},{"timestamp":1454596200,"date":"2016-02-04","index":5420,"close":20.07,"high":20.11,"low":19.36,"open":19.36,"volume":676500},{"timestamp":1454682600,"date":"2016-02-05","index":5421,"close":19.35,"high":20.2,"low":19.26,"open":19.91,"volume":1062300},{"timestamp":1454941800,"date":"2016-02-08","index":5422,"close":18.38,"high":19.28,"low":18.09,"open":19.28,"volume":825000},{"timestamp":1455028200,"date":"2016-02-09","index":5423,"close":18.3,"high":18.55,"low":17.79,"open":18.19,"volume":898950},{"timestamp":1455114600,"date":"2016-02-10","index":5424,"close":18.07,"high":18.81,"low":18.05,"open":18.42,"volume":786900},{"timestamp":1455201000,"date":"2016-02-11","index":5425,"close":17.39,"high":17.55,"low":17.01,"open":17.37,"volume":1008600},{"timestamp":1455287400,"date":"2016-02-12","index":5426,"close":17.55,"high":17.72,"low":17.36,"open":17.55,"volume":597600},{"timestamp":1455633000,"date":"2016-02-16","index":5427,"close":18.43,"high":18.52,"low":17.66,"open":17.66,"volume":975000}],"post":[{"timestamp":1455719400,"date":"2016-02-17","index":5428,"close":19.27,"high":20.13,"low":18.51,"open":18.71,"volume":1703250},{"timestamp":1455805800,"date":"2016-02-18","index":5429,"close":19.61,"high":19.67,"low":18.91,"open":19.16,"volume":2089350},{"timestamp":1455892200,"date":"2016-02-19","index":5430,"close":18.67,"high":19.57,"low":18.12,"open":19.44,"volume":1360350},{"timestamp":1456151400,"date":"2016-02-22","index":5431,"close":19.11,"high":19.31,"low":18.73,"open":19.03,"volume":898800},{"timestamp":1456237800,"date":"2016-02-23","index":5432,"close":18.73,"high":19.17,"low":18.73,"open":19.09,"volume":514050},{"timestamp":1456324200,"date":"2016-02-24","index":5433,"close":18.63,"high":19.07,"low":18.21,"open":18.58,"volume":542400},{"timestamp":1456410600,"date":"2016-02-25","index":5434,"close":18.94,"high":18.97,"low":18.59,"open":18.74,"volume":484200},{"timestamp":1456497000,"date":"2016-02-26","index":5435,"close":19.07,"high":19.29,"low":18.93,"open":19.05,"volume":653850},{"timestamp":1456756200,"date":"2016-02-29","index":5436,"close":19.36,"high":19.55,"low":18.94,"open":19.07,"volume":1155750},{"timestamp":1456842600,"date":"2016-03-01","index":5437,"close":19.49,"high":19.57,"low":19.28,"open":19.48,"volume":549900},{"timestamp":1456929000,"date":"2016-03-02","index":5438,"close":19.98,"high":20.03,"low":19.27,"open":19.49,"volume":756150}]},{"date":"2015-11-05","estimated":0.35,"reported":0.35,"pre":[{"timestamp":1445434200,"date":"2015-10-21","index":5348,"close":21.13,"high":21.35,"low":21.09,"open":21.33,"volume":361800},{"timestamp":1445520600,"date":"2015-10-22","index":5349,"close":21.39,"high":21.53,"low":21.25,"open":21.31,"volume":441900},{"timestamp":1445607000,"date":"2015-10-23","index":5350,"close":21.57,"high":21.71,"low":21.3,"open":21.45,"volume":431550},{"timestamp":1445866200,"date":"2015-10-26","index":5351,"close":21.43,"high":21.62,"low":21.32,"open":21.51,"volume":322800},{"timestamp":1445952600,"date":"2015-10-27","index":5352,"close":20.85,"high":21.41,"low":20.77,"open":21.36,"volume":610200},{"timestamp":1446039000,"date":"2015-10-28","index":5353,"close":21.64,"high":21.64,"low":21.01,"open":21.01,"volume":652200},{"timestamp":1446125400,"date":"2015-10-29","index":5354,"close":21.79,"high":21.79,"low":21.48,"open":21.48,"volume":524250},{"timestamp":1446211800,"date":"2015-10-30","index":5355,"close":21.51,"high":22.09,"low":20.87,"open":21.75,"volume":1715100},{"timestamp":1446474600,"date":"2015-11-02","index":5356,"close":22.12,"high":22.15,"low":21.42,"open":21.48,"volume":1309350},{"timestamp":1446561000,"date":"2015-11-03","index":5357,"close":21.9,"high":22.19,"low":21.88,"open":22.05,"volume":714900},{"timestamp":1446647400,"date":"2015-11-04","index":5358,"close":21.61,"high":21.97,"low":21.43,"open":21.93,"volume":680700}],"post":[{"timestamp":1446733800,"date":"2015-11-05","index":5359,"close":22.26,"high":22.7,"low":21.95,"open":22.16,"volume":985800},{"timestamp":1446820200,"date":"2015-11-06","index":5360,"close":21.17,"high":22.23,"low":20.73,"open":22,"volume":1127700},{"timestamp":1447079400,"date":"2015-11-09","index":5361,"close":20.18,"high":21.22,"low":20.15,"open":21.1,"volume":1104600},{"timestamp":1447165800,"date":"2015-11-10","index":5362,"close":20.09,"high":20.35,"low":20,"open":20.19,"volume":702900},{"timestamp":1447252200,"date":"2015-11-11","index":5363,"close":19.67,"high":20.14,"low":19.62,"open":20.13,"volume":741300},{"timestamp":1447338600,"date":"2015-11-12","index":5364,"close":18.82,"high":19.27,"low":18.67,"open":19.11,"volume":1121850},{"timestamp":1447425000,"date":"2015-11-13","index":5365,"close":18.43,"high":19.04,"low":18.42,"open":18.91,"volume":888450},{"timestamp":1447684200,"date":"2015-11-16","index":5366,"close":18.92,"high":18.93,"low":18.37,"open":18.37,"volume":944850},{"timestamp":1447770600,"date":"2015-11-17","index":5367,"close":18.62,"high":18.91,"low":18.55,"open":18.83,"volume":615600},{"timestamp":1447857000,"date":"2015-11-18","index":5368,"close":19.1,"high":19.11,"low":18.45,"open":18.66,"volume":962850},{"timestamp":1447943400,"date":"2015-11-19","index":5369,"close":19.21,"high":19.41,"low":19.02,"open":19.09,"volume":727350}]},{"date":"2015-08-04","estimated":0.27,"reported":0.28,"pre":[{"timestamp":1437399000,"date":"2015-07-20","index":5282,"close":25.23,"high":25.26,"low":24.79,"open":24.92,"volume":824400},{"timestamp":1437485400,"date":"2015-07-21","index":5283,"close":24.99,"high":25.28,"low":24.97,"open":25.19,"volume":693450},{"timestamp":1437571800,"date":"2015-07-22","index":5284,"close":25.04,"high":25.15,"low":24.86,"open":24.93,"volume":653400},{"timestamp":1437658200,"date":"2015-07-23","index":5285,"close":24.76,"high":25.11,"low":24.71,"open":25.04,"volume":588000},{"timestamp":1437744600,"date":"2015-07-24","index":5286,"close":24.65,"high":24.97,"low":24.61,"open":24.73,"volume":701550},{"timestamp":1438003800,"date":"2015-07-27","index":5287,"close":24.61,"high":24.73,"low":24.51,"open":24.62,"volume":616500},{"timestamp":1438090200,"date":"2015-07-28","index":5288,"close":24.77,"high":24.93,"low":24.41,"open":24.61,"volume":569250},{"timestamp":1438176600,"date":"2015-07-29","index":5289,"close":25.09,"high":25.26,"low":24.63,"open":24.73,"volume":511800},{"timestamp":1438263000,"date":"2015-07-30","index":5290,"close":24.84,"high":25.04,"low":24.73,"open":24.99,"volume":454650},{"timestamp":1438349400,"date":"2015-07-31","index":5291,"close":25.17,"high":25.37,"low":24.92,"open":25.02,"volume":616350},{"timestamp":1438608600,"date":"2015-08-03","index":5292,"close":25.24,"high":25.36,"low":25.06,"open":25.15,"volume":547650}],"post":[{"timestamp":1438695000,"date":"2015-08-04","index":5293,"close":23.65,"high":25.12,"low":23.35,"open":25.12,"volume":1824750},{"timestamp":1438781400,"date":"2015-08-05","index":5294,"close":23.27,"high":23.81,"low":23.17,"open":23.59,"volume":1194450},{"timestamp":1438867800,"date":"2015-08-06","index":5295,"close":22.91,"high":23.27,"low":22.59,"open":23.27,"volume":1149450},{"timestamp":1438954200,"date":"2015-08-07","index":5296,"close":23.02,"high":23.18,"low":22.83,"open":22.91,"volume":867000},{"timestamp":1439213400,"date":"2015-08-10","index":5297,"close":23.1,"high":23.19,"low":22.97,"open":23.19,"volume":933300},{"timestamp":1439299800,"date":"2015-08-11","index":5298,"close":23.21,"high":23.26,"low":22.94,"open":23.07,"volume":779250},{"timestamp":1439386200,"date":"2015-08-12","index":5299,"close":22.7,"high":22.84,"low":22.02,"open":22.41,"volume":890850},{"timestamp":1439472600,"date":"2015-08-13","index":5300,"close":22.08,"high":22.74,"low":22.07,"open":22.7,"volume":747450},{"timestamp":1439559000,"date":"2015-08-14","index":5301,"close":21.89,"high":22.08,"low":21.69,"open":21.99,"volume":767250},{"timestamp":1439818200,"date":"2015-08-17","index":5302,"close":21.98,"high":22,"low":21.73,"open":21.87,"volume":909750},{"timestamp":1439904600,"date":"2015-08-18","index":5303,"close":21.79,"high":22.09,"low":21.74,"open":21.96,"volume":568350}]},{"date":"2015-04-30","estimated":0.27,"reported":0.27,"pre":[{"timestamp":1429104600,"date":"2015-04-15","index":5216,"close":28.55,"high":28.88,"low":28.52,"open":28.73,"volume":575550},{"timestamp":1429191000,"date":"2015-04-16","index":5217,"close":28.27,"high":28.59,"low":28.15,"open":28.51,"volume":499800},{"timestamp":1429277400,"date":"2015-04-17","index":5218,"close":28.04,"high":28.23,"low":27.83,"open":28.13,"volume":756300},{"timestamp":1429536600,"date":"2015-04-20","index":5219,"close":28.05,"high":28.3,"low":28.01,"open":28.15,"volume":926700},{"timestamp":1429623000,"date":"2015-04-21","index":5220,"close":28.08,"high":28.35,"low":28.01,"open":28.17,"volume":503850},{"timestamp":1429709400,"date":"2015-04-22","index":5221,"close":28.05,"high":28.28,"low":28.01,"open":28.09,"volume":518850},{"timestamp":1429795800,"date":"2015-04-23","index":5222,"close":28.22,"high":28.27,"low":28.04,"open":28.04,"volume":1396650},{"timestamp":1429882200,"date":"2015-04-24","index":5223,"close":28.07,"high":28.3,"low":28.03,"open":28.23,"volume":409350},{"timestamp":1430141400,"date":"2015-04-27","index":5224,"close":27.81,"high":28.29,"low":27.67,"open":28.17,"volume":1826550},{"timestamp":1430227800,"date":"2015-04-28","index":5225,"close":28.03,"high":28.19,"low":27.77,"open":27.77,"volume":670350},{"timestamp":1430314200,"date":"2015-04-29","index":5226,"close":27.46,"high":27.99,"low":27.1,"open":27.93,"volume":813150}],"post":[{"timestamp":1430400600,"date":"2015-04-30","index":5227,"close":26,"high":27.07,"low":25.85,"open":26.95,"volume":1719300},{"timestamp":1430487000,"date":"2015-05-01","index":5228,"close":25.81,"high":26.19,"low":25.62,"open":25.97,"volume":1088400},{"timestamp":1430746200,"date":"2015-05-04","index":5229,"close":25.33,"high":25.88,"low":25.28,"open":25.79,"volume":1040400},{"timestamp":1430832600,"date":"2015-05-05","index":5230,"close":24.49,"high":25.27,"low":24.36,"open":25.27,"volume":1332450},{"timestamp":1430919000,"date":"2015-05-06","index":5231,"close":24.22,"high":24.76,"low":23.78,"open":24.53,"volume":1335900},{"timestamp":1431005400,"date":"2015-05-07","index":5232,"close":24.51,"high":24.7,"low":23.72,"open":23.82,"volume":1251150},{"timestamp":1431091800,"date":"2015-05-08","index":5233,"close":24.54,"high":25.37,"low":24.51,"open":24.88,"volume":908550},{"timestamp":1431351000,"date":"2015-05-11","index":5234,"close":24.52,"high":24.94,"low":24.38,"open":24.44,"volume":1119000},{"timestamp":1431437400,"date":"2015-05-12","index":5235,"close":24.51,"high":24.57,"low":24.18,"open":24.43,"volume":558000},{"timestamp":1431523800,"date":"2015-05-13","index":5236,"close":24.35,"high":24.71,"low":24.26,"open":24.59,"volume":603300},{"timestamp":1431610200,"date":"2015-05-14","index":5237,"close":24.68,"high":24.73,"low":24.35,"open":24.46,"volume":564900}]},{"date":"2015-02-18","estimated":0.35,"reported":0.35,"pre":[{"timestamp":1422887400,"date":"2015-02-02","index":5166,"close":28.93,"high":29.06,"low":28.37,"open":29.03,"volume":630000},{"timestamp":1422973800,"date":"2015-02-03","index":5167,"close":29.54,"high":29.55,"low":29.02,"open":29.11,"volume":540000},{"timestamp":1423060200,"date":"2015-02-04","index":5168,"close":29.31,"high":29.53,"low":29.27,"open":29.43,"volume":507600},{"timestamp":1423146600,"date":"2015-02-05","index":5169,"close":29.73,"high":29.77,"low":28.99,"open":29.47,"volume":624150},{"timestamp":1423233000,"date":"2015-02-06","index":5170,"close":29.3,"high":29.83,"low":29.14,"open":29.71,"volume":807900},{"timestamp":1423492200,"date":"2015-02-09","index":5171,"close":28.33,"high":29.33,"low":28.29,"open":29.29,"volume":883200},{"timestamp":1423578600,"date":"2015-02-10","index":5172,"close":28.55,"high":28.63,"low":28.13,"open":28.45,"volume":604500},{"timestamp":1423665000,"date":"2015-02-11","index":5173,"close":28.27,"high":28.51,"low":27.87,"open":28.51,"volume":815550},{"timestamp":1423751400,"date":"2015-02-12","index":5174,"close":28.53,"high":28.59,"low":28.06,"open":28.06,"volume":582150},{"timestamp":1423837800,"date":"2015-02-13","index":5175,"close":28.55,"high":28.61,"low":28.2,"open":28.55,"volume":489450},{"timestamp":1424183400,"date":"2015-02-17","index":5176,"close":28.8,"high":28.9,"low":28.54,"open":28.63,"volume":714750}],"post":[{"timestamp":1424269800,"date":"2015-02-18","index":5177,"close":29.33,"high":29.43,"low":28.5,"open":28.87,"volume":789600},{"timestamp":1424356200,"date":"2015-02-19","index":5178,"close":28.44,"high":29.61,"low":28.34,"open":29.51,"volume":672600},{"timestamp":1424442600,"date":"2015-02-20","index":5179,"close":28.51,"high":28.61,"low":28.01,"open":28.47,"volume":616500},{"timestamp":1424701800,"date":"2015-02-23","index":5180,"close":28.83,"high":28.83,"low":28.39,"open":28.43,"volume":553950},{"timestamp":1424788200,"date":"2015-02-24","index":5181,"close":28.79,"high":28.9,"low":28.55,"open":28.72,"volume":427500},{"timestamp":1424874600,"date":"2015-02-25","index":5182,"close":28.32,"high":28.76,"low":28.22,"open":28.74,"volume":360450},{"timestamp":1424961000,"date":"2015-02-26","index":5183,"close":28.39,"high":28.44,"low":28.08,"open":28.25,"volume":300600},{"timestamp":1425047400,"date":"2015-02-27","index":5184,"close":28.77,"high":28.89,"low":28.37,"open":28.39,"volume":835950},{"timestamp":1425306600,"date":"2015-03-02","index":5185,"close":29.43,"high":29.44,"low":28.66,"open":28.7,"volume":814650},{"timestamp":1425393000,"date":"2015-03-03","index":5186,"close":29.22,"high":29.4,"low":29.01,"open":29.19,"volume":616350},{"timestamp":1425479400,"date":"2015-03-04","index":5187,"close":29.01,"high":29.17,"low":28.77,"open":29.09,"volume":557850}]},{"date":"2014-11-06","estimated":0.34,"reported":0.36,"pre":[{"timestamp":1413984600,"date":"2014-10-22","index":5097,"close":25.13,"high":25.35,"low":25.09,"open":25.27,"volume":409800},{"timestamp":1414071000,"date":"2014-10-23","index":5098,"close":25.35,"high":25.38,"low":25.23,"open":25.33,"volume":575100},{"timestamp":1414157400,"date":"2014-10-24","index":5099,"close":25.39,"high":25.41,"low":25.23,"open":25.41,"volume":329250},{"timestamp":1414416600,"date":"2014-10-27","index":5100,"close":25.4,"high":25.55,"low":25.23,"open":25.33,"volume":421650},{"timestamp":1414503000,"date":"2014-10-28","index":5101,"close":25.95,"high":25.95,"low":25.32,"open":25.46,"volume":677400},{"timestamp":1414589400,"date":"2014-10-29","index":5102,"close":25.99,"high":26.19,"low":25.69,"open":25.97,"volume":439200},{"timestamp":1414675800,"date":"2014-10-30","index":5103,"close":26.36,"high":26.41,"low":25.99,"open":26.01,"volume":608100},{"timestamp":1414762200,"date":"2014-10-31","index":5104,"close":26.63,"high":26.75,"low":26.37,"open":26.75,"volume":636150},{"timestamp":1415025000,"date":"2014-11-03","index":5105,"close":26.83,"high":26.92,"low":26.55,"open":26.63,"volume":564600},{"timestamp":1415111400,"date":"2014-11-04","index":5106,"close":26.95,"high":27.05,"low":26.79,"open":26.83,"volume":575700},{"timestamp":1415197800,"date":"2014-11-05","index":5107,"close":26.6,"high":27.23,"low":26.33,"open":27.13,"volume":1218900}],"post":[{"timestamp":1415284200,"date":"2014-11-06","index":5108,"close":27.09,"high":27.43,"low":26.69,"open":26.83,"volume":1346400},{"timestamp":1415370600,"date":"2014-11-07","index":5109,"close":27.6,"high":27.66,"low":26.67,"open":27.03,"volume":1345200},{"timestamp":1415629800,"date":"2014-11-10","index":5110,"close":27.22,"high":27.77,"low":27.13,"open":27.63,"volume":853950},{"timestamp":1415716200,"date":"2014-11-11","index":5111,"close":26.78,"high":27.29,"low":26.71,"open":27.29,"volume":934200},{"timestamp":1415802600,"date":"2014-11-12","index":5112,"close":26.66,"high":26.92,"low":26.2,"open":26.79,"volume":828600},{"timestamp":1415889000,"date":"2014-11-13","index":5113,"close":26.46,"high":26.67,"low":26.26,"open":26.33,"volume":457950},{"timestamp":1415975400,"date":"2014-11-14","index":5114,"close":26.61,"high":26.71,"low":26.43,"open":26.43,"volume":604350},{"timestamp":1416234600,"date":"2014-11-17","index":5115,"close":26.15,"high":26.65,"low":26.13,"open":26.55,"volume":515400},{"timestamp":1416321000,"date":"2014-11-18","index":5116,"close":26.13,"high":26.42,"low":26.12,"open":26.27,"volume":453600},{"timestamp":1416407400,"date":"2014-11-19","index":5117,"close":25.83,"high":26.16,"low":25.76,"open":26,"volume":593250},{"timestamp":1416493800,"date":"2014-11-20","index":5118,"close":26.49,"high":26.59,"low":25.83,"open":25.83,"volume":635400}]},{"date":"2014-08-06","estimated":0.31,"reported":0.36,"pre":[{"timestamp":1406035800,"date":"2014-07-22","index":5032,"close":23.54,"high":23.75,"low":23.52,"open":23.6,"volume":719250},{"timestamp":1406122200,"date":"2014-07-23","index":5033,"close":23.68,"high":23.77,"low":23.51,"open":23.6,"volume":586200},{"timestamp":1406208600,"date":"2014-07-24","index":5034,"close":23.56,"high":23.72,"low":23.44,"open":23.71,"volume":736650},{"timestamp":1406295000,"date":"2014-07-25","index":5035,"close":23.27,"high":23.57,"low":23.14,"open":23.41,"volume":998550},{"timestamp":1406554200,"date":"2014-07-28","index":5036,"close":23.23,"high":23.31,"low":23.13,"open":23.31,"volume":672000},{"timestamp":1406640600,"date":"2014-07-29","index":5037,"close":23.38,"high":23.48,"low":23.26,"open":23.27,"volume":493200},{"timestamp":1406727000,"date":"2014-07-30","index":5038,"close":23.17,"high":23.44,"low":23.01,"open":23.41,"volume":823350},{"timestamp":1406813400,"date":"2014-07-31","index":5039,"close":22.94,"high":23.11,"low":22.91,"open":22.99,"volume":553950},{"timestamp":1406899800,"date":"2014-08-01","index":5040,"close":23.03,"high":23.09,"low":22.8,"open":22.91,"volume":498450},{"timestamp":1407159000,"date":"2014-08-04","index":5041,"close":23.15,"high":23.15,"low":22.86,"open":23.05,"volume":484650},{"timestamp":1407245400,"date":"2014-08-05","index":5042,"close":23.17,"high":23.3,"low":23.01,"open":23.07,"volume":600300}],"post":[{"timestamp":1407331800,"date":"2014-08-06","index":5043,"close":24.36,"high":24.4,"low":23.35,"open":23.39,"volume":1577100},{"timestamp":1407418200,"date":"2014-08-07","index":5044,"close":24.85,"high":24.87,"low":24.43,"open":24.47,"volume":1095600},{"timestamp":1407504600,"date":"2014-08-08","index":5045,"close":25.08,"high":25.1,"low":24.81,"open":24.91,"volume":1009500},{"timestamp":1407763800,"date":"2014-08-11","index":5046,"close":25.33,"high":25.37,"low":24.97,"open":25.12,"volume":793800},{"timestamp":1407850200,"date":"2014-08-12","index":5047,"close":25.16,"high":25.4,"low":25.11,"open":25.39,"volume":866400},{"timestamp":1407936600,"date":"2014-08-13","index":5048,"close":25.23,"high":25.33,"low":24.97,"open":25.13,"volume":962400},{"timestamp":1408023000,"date":"2014-08-14","index":5049,"close":24.94,"high":25.01,"low":24.75,"open":24.83,"volume":578700},{"timestamp":1408109400,"date":"2014-08-15","index":5050,"close":25.11,"high":25.2,"low":24.93,"open":25.05,"volume":690750},{"timestamp":1408368600,"date":"2014-08-18","index":5051,"close":25.03,"high":25.29,"low":24.95,"open":25.29,"volume":772200},{"timestamp":1408455000,"date":"2014-08-19","index":5052,"close":25,"high":25.13,"low":24.97,"open":25.09,"volume":585600},{"timestamp":1408541400,"date":"2014-08-20","index":5053,"close":25.03,"high":25.07,"low":24.87,"open":24.99,"volume":688500}]},{"date":"2014-04-29","estimated":0.22,"reported":0.26,"pre":[{"timestamp":1397223000,"date":"2014-04-11","index":4963,"close":21.45,"high":21.57,"low":21.28,"open":21.4,"volume":1546050},{"timestamp":1397482200,"date":"2014-04-14","index":4964,"close":21.17,"high":21.57,"low":21.08,"open":21.57,"volume":644700},{"timestamp":1397568600,"date":"2014-04-15","index":4965,"close":21.4,"high":21.44,"low":21.02,"open":21.28,"volume":627150},{"timestamp":1397655000,"date":"2014-04-16","index":4966,"close":21.69,"high":21.84,"low":21.53,"open":21.55,"volume":498750},{"timestamp":1397741400,"date":"2014-04-17","index":4967,"close":21.85,"high":21.89,"low":21.61,"open":21.69,"volume":534600},{"timestamp":1398087000,"date":"2014-04-21","index":4968,"close":21.87,"high":23.09,"low":21.67,"open":21.88,"volume":909450},{"timestamp":1398173400,"date":"2014-04-22","index":4969,"close":22.07,"high":22.15,"low":21.77,"open":21.95,"volume":870600},{"timestamp":1398259800,"date":"2014-04-23","index":4970,"close":22.06,"high":22.29,"low":22.02,"open":22.13,"volume":767700},{"timestamp":1398346200,"date":"2014-04-24","index":4971,"close":21.91,"high":22.15,"low":21.87,"open":22.11,"volume":516900},{"timestamp":1398432600,"date":"2014-04-25","index":4972,"close":21.91,"high":21.97,"low":21.7,"open":21.86,"volume":554100},{"timestamp":1398691800,"date":"2014-04-28","index":4973,"close":21.9,"high":22.15,"low":21.77,"open":21.99,"volume":711450}],"post":[{"timestamp":1398778200,"date":"2014-04-29","index":4974,"close":22.27,"high":22.58,"low":21.97,"open":22.53,"volume":1216500},{"timestamp":1398864600,"date":"2014-04-30","index":4975,"close":22.35,"high":22.41,"low":22.02,"open":22.17,"volume":871800},{"timestamp":1398951000,"date":"2014-05-01","index":4976,"close":22.47,"high":22.49,"low":22.13,"open":22.38,"volume":814650},{"timestamp":1399037400,"date":"2014-05-02","index":4977,"close":22.61,"high":22.62,"low":22.28,"open":22.45,"volume":1049850},{"timestamp":1399296600,"date":"2014-05-05","index":4978,"close":22.77,"high":22.77,"low":22.31,"open":22.59,"volume":734550},{"timestamp":1399383000,"date":"2014-05-06","index":4979,"close":22.61,"high":22.89,"low":22.6,"open":22.81,"volume":792000},{"timestamp":1399469400,"date":"2014-05-07","index":4980,"close":22.93,"high":23.09,"low":22.75,"open":22.81,"volume":1008750},{"timestamp":1399555800,"date":"2014-05-08","index":4981,"close":22.94,"high":23.17,"low":22.79,"open":23,"volume":723450},{"timestamp":1399642200,"date":"2014-05-09","index":4982,"close":23.13,"high":23.13,"low":22.81,"open":22.85,"volume":880650},{"timestamp":1399901400,"date":"2014-05-12","index":4983,"close":22.84,"high":23.29,"low":22.81,"open":23.14,"volume":954600},{"timestamp":1399987800,"date":"2014-05-13","index":4984,"close":22.27,"high":22.7,"low":22.25,"open":22.42,"volume":1053600}]},{"date":"2014-02-19","estimated":0.26,"reported":0.34,"pre":[{"timestamp":1391437800,"date":"2014-02-03","index":4915,"close":21.62,"high":22.32,"low":21.53,"open":22.31,"volume":697200},{"timestamp":1391524200,"date":"2014-02-04","index":4916,"close":21.63,"high":21.81,"low":21.42,"open":21.67,"volume":600750},{"timestamp":1391610600,"date":"2014-02-05","index":4917,"close":21.57,"high":21.71,"low":21.31,"open":21.61,"volume":498750},{"timestamp":1391697000,"date":"2014-02-06","index":4918,"close":21.65,"high":21.81,"low":21.51,"open":21.59,"volume":573450},{"timestamp":1391783400,"date":"2014-02-07","index":4919,"close":21.76,"high":21.93,"low":21.64,"open":21.76,"volume":548550},{"timestamp":1392042600,"date":"2014-02-10","index":4920,"close":20.63,"high":21.79,"low":20.57,"open":21.65,"volume":3080250},{"timestamp":1392129000,"date":"2014-02-11","index":4921,"close":20.97,"high":21.24,"low":20.72,"open":20.72,"volume":1402200},{"timestamp":1392215400,"date":"2014-02-12","index":4922,"close":20.87,"high":21.19,"low":20.77,"open":21.01,"volume":1126800},{"timestamp":1392301800,"date":"2014-02-13","index":4923,"close":21,"high":21.12,"low":20.75,"open":20.82,"volume":678750},{"timestamp":1392388200,"date":"2014-02-14","index":4924,"close":21.27,"high":21.37,"low":20.97,"open":21.05,"volume":929250},{"timestamp":1392733800,"date":"2014-02-18","index":4925,"close":21.46,"high":21.48,"low":21.11,"open":21.27,"volume":1076400}],"post":[{"timestamp":1392820200,"date":"2014-02-19","index":4926,"close":21.51,"high":21.71,"low":21.41,"open":21.69,"volume":805200},{"timestamp":1392906600,"date":"2014-02-20","index":4927,"close":21.7,"high":21.84,"low":21.56,"open":21.63,"volume":799350},{"timestamp":1392993000,"date":"2014-02-21","index":4928,"close":21.93,"high":22.02,"low":21.71,"open":21.8,"volume":772350},{"timestamp":1393252200,"date":"2014-02-24","index":4929,"close":21.78,"high":21.99,"low":21.73,"open":21.93,"volume":1070400},{"timestamp":1393338600,"date":"2014-02-25","index":4930,"close":22.16,"high":22.24,"low":21.81,"open":21.83,"volume":1082250},{"timestamp":1393425000,"date":"2014-02-26","index":4931,"close":21.85,"high":22.2,"low":21.81,"open":22.2,"volume":774000},{"timestamp":1393511400,"date":"2014-02-27","index":4932,"close":21.49,"high":21.53,"low":21.29,"open":21.53,"volume":670350},{"timestamp":1393597800,"date":"2014-02-28","index":4933,"close":21.49,"high":21.67,"low":21.45,"open":21.51,"volume":1271400},{"timestamp":1393857000,"date":"2014-03-03","index":4934,"close":21.61,"high":21.65,"low":21.31,"open":21.38,"volume":553800},{"timestamp":1393943400,"date":"2014-03-04","index":4935,"close":21.9,"high":21.95,"low":21.67,"open":21.78,"volume":1095150},{"timestamp":1394029800,"date":"2014-03-05","index":4936,"close":22,"high":22.11,"low":21.91,"open":21.91,"volume":603600}]},{"date":"2013-11-06","estimated":0.28,"reported":0.25,"pre":[{"timestamp":1382448600,"date":"2013-10-22","index":4845,"close":23.95,"high":24.05,"low":23.8,"open":23.97,"volume":556350},{"timestamp":1382535000,"date":"2013-10-23","index":4846,"close":24.12,"high":24.16,"low":23.83,"open":23.91,"volume":664500},{"timestamp":1382621400,"date":"2013-10-24","index":4847,"close":24.32,"high":24.41,"low":24.07,"open":24.18,"volume":785400},{"timestamp":1382707800,"date":"2013-10-25","index":4848,"close":24.19,"high":24.42,"low":24.07,"open":24.42,"volume":465000},{"timestamp":1382967000,"date":"2013-10-28","index":4849,"close":24.15,"high":24.25,"low":23.83,"open":24.21,"volume":648300},{"timestamp":1383053400,"date":"2013-10-29","index":4850,"close":24.06,"high":24.15,"low":23.87,"open":24.15,"volume":743250},{"timestamp":1383139800,"date":"2013-10-30","index":4851,"close":23.72,"high":24.27,"low":23.52,"open":24.11,"volume":721650},{"timestamp":1383226200,"date":"2013-10-31","index":4852,"close":23.51,"high":23.75,"low":23.28,"open":23.73,"volume":821850},{"timestamp":1383312600,"date":"2013-11-01","index":4853,"close":23.45,"high":23.61,"low":23.27,"open":23.46,"volume":825900},{"timestamp":1383575400,"date":"2013-11-04","index":4854,"close":23.56,"high":23.64,"low":23.33,"open":23.44,"volume":783000},{"timestamp":1383661800,"date":"2013-11-05","index":4855,"close":23.32,"high":23.55,"low":23.26,"open":23.54,"volume":973350}],"post":[{"timestamp":1383748200,"date":"2013-11-06","index":4856,"close":22.71,"high":23.37,"low":22.63,"open":23.33,"volume":1178700},{"timestamp":1383834600,"date":"2013-11-07","index":4857,"close":22.31,"high":22.75,"low":22.21,"open":22.72,"volume":1352100},{"timestamp":1383921000,"date":"2013-11-08","index":4858,"close":22.33,"high":22.37,"low":21.86,"open":22.31,"volume":827400},{"timestamp":1384180200,"date":"2013-11-11","index":4859,"close":22.44,"high":22.61,"low":22.27,"open":22.33,"volume":926400},{"timestamp":1384266600,"date":"2013-11-12","index":4860,"close":22.05,"high":22.22,"low":21.75,"open":22,"volume":1207050},{"timestamp":1384353000,"date":"2013-11-13","index":4861,"close":22.17,"high":22.23,"low":21.73,"open":21.97,"volume":895950},{"timestamp":1384439400,"date":"2013-11-14","index":4862,"close":22.67,"high":22.78,"low":22.12,"open":22.13,"volume":1019400},{"timestamp":1384525800,"date":"2013-11-15","index":4863,"close":22.75,"high":22.81,"low":22.43,"open":22.62,"volume":616350},{"timestamp":1384785000,"date":"2013-11-18","index":4864,"close":22.63,"high":22.89,"low":22.47,"open":22.78,"volume":734700},{"timestamp":1384871400,"date":"2013-11-19","index":4865,"close":22.5,"high":22.77,"low":22.4,"open":22.7,"volume":706800},{"timestamp":1384957800,"date":"2013-11-20","index":4866,"close":22.45,"high":22.79,"low":22.38,"open":22.53,"volume":820350}]},{"date":"2013-08-07","estimated":0.29,"reported":0.29,"pre":[{"timestamp":1374586200,"date":"2013-07-23","index":4781,"close":23.67,"high":23.86,"low":23.45,"open":23.79,"volume":389700},{"timestamp":1374672600,"date":"2013-07-24","index":4782,"close":23.69,"high":23.75,"low":23.49,"open":23.75,"volume":762900},{"timestamp":1374759000,"date":"2013-07-25","index":4783,"close":23.65,"high":23.69,"low":23.52,"open":23.67,"volume":708000},{"timestamp":1374845400,"date":"2013-07-26","index":4784,"close":23.62,"high":23.68,"low":23.45,"open":23.55,"volume":569850},{"timestamp":1375104600,"date":"2013-07-29","index":4785,"close":23.57,"high":23.77,"low":23.53,"open":23.6,"volume":426900},{"timestamp":1375191000,"date":"2013-07-30","index":4786,"close":23.45,"high":23.73,"low":23.28,"open":23.63,"volume":542400},{"timestamp":1375277400,"date":"2013-07-31","index":4787,"close":23.15,"high":23.55,"low":23.1,"open":23.51,"volume":526800},{"timestamp":1375363800,"date":"2013-08-01","index":4788,"close":23.19,"high":23.36,"low":23.13,"open":23.28,"volume":516300},{"timestamp":1375450200,"date":"2013-08-02","index":4789,"close":22.99,"high":23.18,"low":22.89,"open":23.16,"volume":446550},{"timestamp":1375709400,"date":"2013-08-05","index":4790,"close":23.09,"high":23.13,"low":22.84,"open":23,"volume":873300},{"timestamp":1375795800,"date":"2013-08-06","index":4791,"close":23.03,"high":23.15,"low":22.72,"open":23.01,"volume":659700}],"post":[{"timestamp":1375882200,"date":"2013-08-07","index":4792,"close":23.43,"high":23.53,"low":22.7,"open":22.96,"volume":556200},{"timestamp":1375968600,"date":"2013-08-08","index":4793,"close":23.66,"high":23.69,"low":23.23,"open":23.53,"volume":446250},{"timestamp":1376055000,"date":"2013-08-09","index":4794,"close":23.77,"high":23.77,"low":23.41,"open":23.55,"volume":504900},{"timestamp":1376314200,"date":"2013-08-12","index":4795,"close":23.73,"high":23.73,"low":23.39,"open":23.66,"volume":379800},{"timestamp":1376400600,"date":"2013-08-13","index":4796,"close":23.02,"high":23.77,"low":22.91,"open":23.77,"volume":990300},{"timestamp":1376487000,"date":"2013-08-14","index":4797,"close":22.85,"high":23.12,"low":22.76,"open":22.97,"volume":572700},{"timestamp":1376573400,"date":"2013-08-15","index":4798,"close":21.91,"high":22.45,"low":21.48,"open":22.37,"volume":1542450},{"timestamp":1376659800,"date":"2013-08-16","index":4799,"close":21.83,"high":22.07,"low":21.6,"open":21.82,"volume":956850},{"timestamp":1376919000,"date":"2013-08-19","index":4800,"close":21.47,"high":21.75,"low":21.46,"open":21.75,"volume":1087800},{"timestamp":1377005400,"date":"2013-08-20","index":4801,"close":21.92,"high":22.19,"low":21.45,"open":21.47,"volume":660300},{"timestamp":1377091800,"date":"2013-08-21","index":4802,"close":22.03,"high":22.38,"low":21.87,"open":21.91,"volume":608700}]},{"date":"2013-05-08","estimated":0.25,"reported":0.25,"pre":[{"timestamp":1366723800,"date":"2013-04-23","index":4718,"close":25.51,"high":25.53,"low":25.22,"open":25.53,"volume":691950},{"timestamp":1366810200,"date":"2013-04-24","index":4719,"close":25.24,"high":25.57,"low":25.17,"open":25.52,"volume":681900},{"timestamp":1366896600,"date":"2013-04-25","index":4720,"close":25.03,"high":25.39,"low":25.03,"open":25.39,"volume":879150},{"timestamp":1366983000,"date":"2013-04-26","index":4721,"close":24.89,"high":25.01,"low":24.67,"open":25.01,"volume":897750},{"timestamp":1367242200,"date":"2013-04-29","index":4722,"close":24.73,"high":25.03,"low":24.69,"open":25.01,"volume":913500},{"timestamp":1367328600,"date":"2013-04-30","index":4723,"close":24.97,"high":25.14,"low":24.73,"open":24.73,"volume":809250},{"timestamp":1367415000,"date":"2013-05-01","index":4724,"close":24.79,"high":25.04,"low":24.67,"open":24.93,"volume":1109700},{"timestamp":1367501400,"date":"2013-05-02","index":4725,"close":25.17,"high":25.37,"low":24.73,"open":24.83,"volume":808500},{"timestamp":1367587800,"date":"2013-05-03","index":4726,"close":25.22,"high":25.43,"low":25.15,"open":25.43,"volume":783750},{"timestamp":1367847000,"date":"2013-05-06","index":4727,"close":25.58,"high":25.58,"low":25.17,"open":25.26,"volume":1303200},{"timestamp":1367933400,"date":"2013-05-07","index":4728,"close":25.62,"high":25.88,"low":25.52,"open":25.66,"volume":1153650}],"post":[{"timestamp":1368019800,"date":"2013-05-08","index":4729,"close":25.73,"high":25.9,"low":25.33,"open":25.87,"volume":997050},{"timestamp":1368106200,"date":"2013-05-09","index":4730,"close":25.78,"high":25.91,"low":25.59,"open":25.75,"volume":977250},{"timestamp":1368192600,"date":"2013-05-10","index":4731,"close":25.87,"high":26.23,"low":25.86,"open":25.86,"volume":889800},{"timestamp":1368451800,"date":"2013-05-13","index":4732,"close":25.6,"high":25.87,"low":25.49,"open":25.83,"volume":661050},{"timestamp":1368538200,"date":"2013-05-14","index":4733,"close":25.81,"high":25.89,"low":25.59,"open":25.61,"volume":1053900},{"timestamp":1368624600,"date":"2013-05-15","index":4734,"close":25.62,"high":25.87,"low":25.5,"open":25.71,"volume":1336350},{"timestamp":1368711000,"date":"2013-05-16","index":4735,"close":25.03,"high":25.45,"low":24.94,"open":25.4,"volume":1054500},{"timestamp":1368797400,"date":"2013-05-17","index":4736,"close":25.33,"high":25.36,"low":25.09,"open":25.12,"volume":968250},{"timestamp":1369056600,"date":"2013-05-20","index":4737,"close":25.27,"high":25.49,"low":25.19,"open":25.27,"volume":741000},{"timestamp":1369143000,"date":"2013-05-21","index":4738,"close":25.35,"high":25.56,"low":25.27,"open":25.27,"volume":493500},{"timestamp":1369229400,"date":"2013-05-22","index":4739,"close":24.79,"high":25.57,"low":24.67,"open":25.41,"volume":751650}]},{"date":"2013-02-21","estimated":0.28,"reported":0.29,"pre":[{"timestamp":1360074600,"date":"2013-02-05","index":4665,"close":21.79,"high":21.99,"low":21.73,"open":21.73,"volume":1029750},{"timestamp":1360161000,"date":"2013-02-06","index":4666,"close":21.97,"high":21.98,"low":21.7,"open":21.76,"volume":655650},{"timestamp":1360247400,"date":"2013-02-07","index":4667,"close":22.13,"high":22.17,"low":21.77,"open":21.97,"volume":1119900},{"timestamp":1360333800,"date":"2013-02-08","index":4668,"close":22,"high":22.09,"low":21.8,"open":22.03,"volume":953850},{"timestamp":1360593000,"date":"2013-02-11","index":4669,"close":21.75,"high":22.01,"low":21.67,"open":21.97,"volume":1765950},{"timestamp":1360679400,"date":"2013-02-12","index":4670,"close":21.87,"high":22,"low":21.72,"open":21.81,"volume":2187600},{"timestamp":1360765800,"date":"2013-02-13","index":4671,"close":22,"high":22,"low":21.4,"open":21.54,"volume":1464450},{"timestamp":1360852200,"date":"2013-02-14","index":4672,"close":22.15,"high":22.6,"low":22.07,"open":22.34,"volume":2185650},{"timestamp":1360938600,"date":"2013-02-15","index":4673,"close":22.65,"high":22.66,"low":22.21,"open":22.25,"volume":1314000},{"timestamp":1361284200,"date":"2013-02-19","index":4674,"close":22.54,"high":22.67,"low":22.34,"open":22.67,"volume":1507800},{"timestamp":1361370600,"date":"2013-02-20","index":4675,"close":22.09,"high":22.67,"low":22.03,"open":22.52,"volume":1810200}],"post":[{"timestamp":1361457000,"date":"2013-02-21","index":4676,"close":22.17,"high":22.67,"low":21.95,"open":22.67,"volume":1825500},{"timestamp":1361543400,"date":"2013-02-22","index":4677,"close":22.38,"high":22.4,"low":22.07,"open":22.33,"volume":1981200},{"timestamp":1361802600,"date":"2013-02-25","index":4678,"close":22.25,"high":22.67,"low":22.22,"open":22.53,"volume":1074000},{"timestamp":1361889000,"date":"2013-02-26","index":4679,"close":22.84,"high":23.05,"low":22.28,"open":22.36,"volume":3011550},{"timestamp":1361975400,"date":"2013-02-27","index":4680,"close":22.9,"high":23.05,"low":22.7,"open":22.89,"volume":2614050},{"timestamp":1362061800,"date":"2013-02-28","index":4681,"close":23.03,"high":23.47,"low":22.89,"open":22.92,"volume":16917600},{"timestamp":1362148200,"date":"2013-03-01","index":4682,"close":22.99,"high":23.05,"low":22.65,"open":22.94,"volume":1632900},{"timestamp":1362407400,"date":"2013-03-04","index":4683,"close":23.13,"high":23.32,"low":22.9,"open":23,"volume":1552050},{"timestamp":1362493800,"date":"2013-03-05","index":4684,"close":23.59,"high":23.67,"low":23.19,"open":23.19,"volume":1077000},{"timestamp":1362580200,"date":"2013-03-06","index":4685,"close":23.65,"high":23.73,"low":23.54,"open":23.63,"volume":1140000},{"timestamp":1362666600,"date":"2013-03-07","index":4686,"close":23.67,"high":23.71,"low":23.54,"open":23.61,"volume":1028700}]},{"date":"2012-11-05","estimated":0.28,"reported":0.28,"pre":[{"timestamp":1350480600,"date":"2012-10-17","index":4592,"close":18.97,"high":19.08,"low":18.8,"open":18.83,"volume":338250},{"timestamp":1350567000,"date":"2012-10-18","index":4593,"close":18.85,"high":19.08,"low":18.84,"open":18.91,"volume":402150},{"timestamp":1350653400,"date":"2012-10-19","index":4594,"close":18.58,"high":18.92,"low":18.47,"open":18.75,"volume":611400},{"timestamp":1350912600,"date":"2012-10-22","index":4595,"close":18.52,"high":18.78,"low":18.34,"open":18.55,"volume":344250},{"timestamp":1350999000,"date":"2012-10-23","index":4596,"close":18.47,"high":18.49,"low":18.17,"open":18.41,"volume":396450},{"timestamp":1351085400,"date":"2012-10-24","index":4597,"close":18.41,"high":18.58,"low":18.37,"open":18.47,"volume":347100},{"timestamp":1351171800,"date":"2012-10-25","index":4598,"close":18.54,"high":18.73,"low":18.47,"open":18.56,"volume":275100},{"timestamp":1351258200,"date":"2012-10-26","index":4599,"close":18.33,"high":18.69,"low":18.31,"open":18.51,"volume":394800},{"timestamp":1351690200,"date":"2012-10-31","index":4600,"close":18.48,"high":18.63,"low":18.27,"open":18.41,"volume":454950},{"timestamp":1351776600,"date":"2012-11-01","index":4601,"close":18.69,"high":18.81,"low":18.41,"open":18.56,"volume":856200},{"timestamp":1351863000,"date":"2012-11-02","index":4602,"close":18.03,"high":18.81,"low":18.01,"open":18.81,"volume":1411200}],"post":[{"timestamp":1352125800,"date":"2012-11-05","index":4603,"close":19,"high":19.03,"low":17.73,"open":17.75,"volume":1575300},{"timestamp":1352212200,"date":"2012-11-06","index":4604,"close":19.07,"high":19.07,"low":18.37,"open":18.78,"volume":717600},{"timestamp":1352298600,"date":"2012-11-07","index":4605,"close":18.57,"high":18.95,"low":18.45,"open":18.83,"volume":764550},{"timestamp":1352385000,"date":"2012-11-08","index":4606,"close":18.69,"high":18.83,"low":18.32,"open":18.32,"volume":718650},{"timestamp":1352471400,"date":"2012-11-09","index":4607,"close":18.74,"high":18.91,"low":18.46,"open":18.61,"volume":576300},{"timestamp":1352730600,"date":"2012-11-12","index":4608,"close":18.77,"high":18.86,"low":18.55,"open":18.75,"volume":318000},{"timestamp":1352817000,"date":"2012-11-13","index":4609,"close":18.52,"high":18.92,"low":18.52,"open":18.74,"volume":354600},{"timestamp":1352903400,"date":"2012-11-14","index":4610,"close":18.1,"high":18.78,"low":18.05,"open":18.59,"volume":484950},{"timestamp":1352989800,"date":"2012-11-15","index":4611,"close":18.02,"high":18.21,"low":17.87,"open":18.03,"volume":390750},{"timestamp":1353076200,"date":"2012-11-16","index":4612,"close":18.12,"high":18.17,"low":17.82,"open":17.95,"volume":549600},{"timestamp":1353335400,"date":"2012-11-19","index":4613,"close":18.38,"high":18.39,"low":18.08,"open":18.25,"volume":398100}]},{"date":"2012-08-07","estimated":0.27,"reported":0.27,"pre":[{"timestamp":1343050200,"date":"2012-07-23","index":4531,"close":14.92,"high":15.03,"low":14.87,"open":15.02,"volume":222000},{"timestamp":1343136600,"date":"2012-07-24","index":4532,"close":14.87,"high":15.01,"low":14.67,"open":14.96,"volume":315900},{"timestamp":1343223000,"date":"2012-07-25","index":4533,"close":14.99,"high":15.03,"low":14.73,"open":14.96,"volume":258300},{"timestamp":1343309400,"date":"2012-07-26","index":4534,"close":15.34,"high":15.35,"low":15.06,"open":15.16,"volume":583950},{"timestamp":1343395800,"date":"2012-07-27","index":4535,"close":15.57,"high":15.7,"low":15.19,"open":15.33,"volume":534150},{"timestamp":1343655000,"date":"2012-07-30","index":4536,"close":15.43,"high":15.68,"low":15.31,"open":15.55,"volume":227100},{"timestamp":1343741400,"date":"2012-07-31","index":4537,"close":15.41,"high":15.51,"low":15.28,"open":15.37,"volume":203400},{"timestamp":1343827800,"date":"2012-08-01","index":4538,"close":15.47,"high":15.62,"low":15.45,"open":15.51,"volume":628500},{"timestamp":1343914200,"date":"2012-08-02","index":4539,"close":15.27,"high":15.37,"low":15.04,"open":15.35,"volume":581850},{"timestamp":1344000600,"date":"2012-08-03","index":4540,"close":15.58,"high":15.69,"low":15.35,"open":15.5,"volume":362700},{"timestamp":1344259800,"date":"2012-08-06","index":4541,"close":15.74,"high":15.81,"low":15.57,"open":15.62,"volume":472500}],"post":[{"timestamp":1344346200,"date":"2012-08-07","index":4542,"close":15.99,"high":16.01,"low":15.67,"open":15.81,"volume":840900},{"timestamp":1344432600,"date":"2012-08-08","index":4543,"close":16.49,"high":16.8,"low":15.73,"open":16.17,"volume":1733100},{"timestamp":1344519000,"date":"2012-08-09","index":4544,"close":16.78,"high":16.79,"low":16.47,"open":16.55,"volume":1179150},{"timestamp":1344605400,"date":"2012-08-10","index":4545,"close":16.95,"high":16.95,"low":16.73,"open":16.81,"volume":553350},{"timestamp":1344864600,"date":"2012-08-13","index":4546,"close":17.05,"high":17.09,"low":16.8,"open":16.87,"volume":549600},{"timestamp":1344951000,"date":"2012-08-14","index":4547,"close":17.16,"high":17.23,"low":17.09,"open":17.15,"volume":584700},{"timestamp":1345037400,"date":"2012-08-15","index":4548,"close":17.19,"high":17.27,"low":17.11,"open":17.11,"volume":313500},{"timestamp":1345123800,"date":"2012-08-16","index":4549,"close":17.07,"high":17.22,"low":17.06,"open":17.15,"volume":482700},{"timestamp":1345210200,"date":"2012-08-17","index":4550,"close":17.08,"high":17.11,"low":17.04,"open":17.05,"volume":418950},{"timestamp":1345469400,"date":"2012-08-20","index":4551,"close":17.17,"high":17.23,"low":17.01,"open":17.09,"volume":463500},{"timestamp":1345555800,"date":"2012-08-21","index":4552,"close":16.93,"high":17.27,"low":16.87,"open":17.25,"volume":571950}]},{"date":"2012-05-07","estimated":0.2,"reported":0.21,"pre":[{"timestamp":1334928600,"date":"2012-04-20","index":4467,"close":13.89,"high":14.3,"low":13.87,"open":13.93,"volume":1376700},{"timestamp":1335187800,"date":"2012-04-23","index":4468,"close":13.73,"high":13.75,"low":13.49,"open":13.71,"volume":1041450},{"timestamp":1335274200,"date":"2012-04-24","index":4469,"close":13.62,"high":13.9,"low":13.4,"open":13.69,"volume":1165950},{"timestamp":1335360600,"date":"2012-04-25","index":4470,"close":13.78,"high":13.89,"low":13.71,"open":13.75,"volume":501750},{"timestamp":1335447000,"date":"2012-04-26","index":4471,"close":13.83,"high":13.93,"low":13.66,"open":13.73,"volume":537750},{"timestamp":1335533400,"date":"2012-04-27","index":4472,"close":13.93,"high":14.01,"low":13.79,"open":13.84,"volume":657000},{"timestamp":1335792600,"date":"2012-04-30","index":4473,"close":13.81,"high":13.98,"low":13.77,"open":13.93,"volume":645150},{"timestamp":1335879000,"date":"2012-05-01","index":4474,"close":13.8,"high":14.01,"low":13.79,"open":13.81,"volume":1082400},{"timestamp":1335965400,"date":"2012-05-02","index":4475,"close":13.81,"high":13.89,"low":13.65,"open":13.71,"volume":400500},{"timestamp":1336051800,"date":"2012-05-03","index":4476,"close":13.91,"high":14.67,"low":13.7,"open":14.17,"volume":1656750},{"timestamp":1336138200,"date":"2012-05-04","index":4477,"close":13.69,"high":13.91,"low":13.6,"open":13.91,"volume":1026150}],"post":[{"timestamp":1336397400,"date":"2012-05-07","index":4478,"close":14.76,"high":15.01,"low":13.41,"open":13.6,"volume":2014350},{"timestamp":1336483800,"date":"2012-05-08","index":4479,"close":15.25,"high":15.27,"low":14.67,"open":14.73,"volume":1161150},{"timestamp":1336570200,"date":"2012-05-09","index":4480,"close":15.01,"high":15.22,"low":14.93,"open":15.15,"volume":690150},{"timestamp":1336656600,"date":"2012-05-10","index":4481,"close":14.99,"high":15.07,"low":14.77,"open":15.05,"volume":706650},{"timestamp":1336743000,"date":"2012-05-11","index":4482,"close":15.07,"high":15.07,"low":14.79,"open":14.84,"volume":782100},{"timestamp":1337002200,"date":"2012-05-14","index":4483,"close":14.81,"high":15.11,"low":14.81,"open":14.95,"volume":455250},{"timestamp":1337088600,"date":"2012-05-15","index":4484,"close":14.96,"high":15.07,"low":14.79,"open":14.79,"volume":423000},{"timestamp":1337175000,"date":"2012-05-16","index":4485,"close":14.76,"high":15.15,"low":14.73,"open":14.98,"volume":1316250},{"timestamp":1337261400,"date":"2012-05-17","index":4486,"close":14.53,"high":14.83,"low":14.51,"open":14.75,"volume":541350},{"timestamp":1337347800,"date":"2012-05-18","index":4487,"close":14.55,"high":14.77,"low":14.43,"open":14.49,"volume":604200},{"timestamp":1337607000,"date":"2012-05-21","index":4488,"close":14.75,"high":14.84,"low":14.57,"open":14.64,"volume":603750}]},{"date":"2012-02-21","estimated":0.27,"reported":0.26,"pre":[{"timestamp":1328279400,"date":"2012-02-03","index":4414,"close":12.3,"high":12.43,"low":12.21,"open":12.29,"volume":641550},{"timestamp":1328538600,"date":"2012-02-06","index":4415,"close":12.31,"high":12.41,"low":12.21,"open":12.23,"volume":367950},{"timestamp":1328625000,"date":"2012-02-07","index":4416,"close":12.35,"high":12.43,"low":12.16,"open":12.26,"volume":400050},{"timestamp":1328711400,"date":"2012-02-08","index":4417,"close":12.47,"high":12.53,"low":12.34,"open":12.38,"volume":675750},{"timestamp":1328797800,"date":"2012-02-09","index":4418,"close":12.57,"high":12.7,"low":12.47,"open":12.58,"volume":820050},{"timestamp":1328884200,"date":"2012-02-10","index":4419,"close":12.47,"high":12.53,"low":12.33,"open":12.45,"volume":706500},{"timestamp":1329143400,"date":"2012-02-13","index":4420,"close":12.63,"high":12.73,"low":12.4,"open":12.54,"volume":850650},{"timestamp":1329229800,"date":"2012-02-14","index":4421,"close":12.47,"high":12.56,"low":12.37,"open":12.56,"volume":605850},{"timestamp":1329316200,"date":"2012-02-15","index":4422,"close":11.82,"high":12.37,"low":11.68,"open":12.37,"volume":2563800},{"timestamp":1329402600,"date":"2012-02-16","index":4423,"close":11.93,"high":11.96,"low":11.79,"open":11.84,"volume":1899450},{"timestamp":1329489000,"date":"2012-02-17","index":4424,"close":12,"high":12.05,"low":11.92,"open":11.95,"volume":1632000}],"post":[{"timestamp":1329834600,"date":"2012-02-21","index":4425,"close":11.69,"high":12.13,"low":11.67,"open":11.83,"volume":1291050},{"timestamp":1329921000,"date":"2012-02-22","index":4426,"close":11.51,"high":11.67,"low":11.33,"open":11.57,"volume":1506900},{"timestamp":1330007400,"date":"2012-02-23","index":4427,"close":11.53,"high":11.57,"low":11.43,"open":11.49,"volume":659550},{"timestamp":1330093800,"date":"2012-02-24","index":4428,"close":11.52,"high":11.58,"low":11.43,"open":11.52,"volume":422850},{"timestamp":1330353000,"date":"2012-02-27","index":4429,"close":11.61,"high":11.65,"low":11.43,"open":11.43,"volume":1076700},{"timestamp":1330439400,"date":"2012-02-28","index":4430,"close":11.66,"high":11.73,"low":11.51,"open":11.6,"volume":777450},{"timestamp":1330525800,"date":"2012-02-29","index":4431,"close":11.74,"high":11.89,"low":11.66,"open":11.7,"volume":1233900},{"timestamp":1330612200,"date":"2012-03-01","index":4432,"close":12.01,"high":12.09,"low":11.64,"open":11.77,"volume":1392600},{"timestamp":1330698600,"date":"2012-03-02","index":4433,"close":11.74,"high":12.04,"low":11.73,"open":12.04,"volume":1145400},{"timestamp":1330957800,"date":"2012-03-05","index":4434,"close":11.63,"high":11.7,"low":11.55,"open":11.69,"volume":384150},{"timestamp":1331044200,"date":"2012-03-06","index":4435,"close":11.34,"high":11.55,"low":11.33,"open":11.51,"volume":642750}]},{"date":"2011-11-02","estimated":0.26,"reported":0.27,"pre":[{"timestamp":1318944600,"date":"2011-10-18","index":4340,"close":12.23,"high":12.32,"low":11.93,"open":12.05,"volume":1211250},{"timestamp":1319031000,"date":"2011-10-19","index":4341,"close":12.1,"high":12.32,"low":12.05,"open":12.24,"volume":584250},{"timestamp":1319117400,"date":"2011-10-20","index":4342,"close":12.19,"high":12.28,"low":11.96,"open":12.09,"volume":591900},{"timestamp":1319203800,"date":"2011-10-21","index":4343,"close":12.25,"high":12.37,"low":12.07,"open":12.34,"volume":610650},{"timestamp":1319463000,"date":"2011-10-24","index":4344,"close":12.37,"high":12.41,"low":11.98,"open":12.23,"volume":1001700},{"timestamp":1319549400,"date":"2011-10-25","index":4345,"close":11.93,"high":12.27,"low":11.93,"open":12.27,"volume":837150},{"timestamp":1319635800,"date":"2011-10-26","index":4346,"close":12.16,"high":12.25,"low":11.82,"open":12.11,"volume":691800},{"timestamp":1319722200,"date":"2011-10-27","index":4347,"close":12.66,"high":12.76,"low":12.37,"open":12.43,"volume":1164000},{"timestamp":1319808600,"date":"2011-10-28","index":4348,"close":12.57,"high":12.87,"low":12.55,"open":12.64,"volume":1022400},{"timestamp":1320067800,"date":"2011-10-31","index":4349,"close":12.15,"high":12.42,"low":12.15,"open":12.42,"volume":755400},{"timestamp":1320154200,"date":"2011-11-01","index":4350,"close":11.61,"high":11.89,"low":11.5,"open":11.71,"volume":1857150}],"post":[{"timestamp":1320240600,"date":"2011-11-02","index":4351,"close":11.68,"high":12,"low":11.53,"open":11.78,"volume":1563000},{"timestamp":1320327000,"date":"2011-11-03","index":4352,"close":11.93,"high":11.99,"low":11.43,"open":11.77,"volume":1049250},{"timestamp":1320413400,"date":"2011-11-04","index":4353,"close":11.84,"high":11.85,"low":11.72,"open":11.84,"volume":561900},{"timestamp":1320676200,"date":"2011-11-07","index":4354,"close":11.6,"high":11.8,"low":11.35,"open":11.8,"volume":1136850},{"timestamp":1320762600,"date":"2011-11-08","index":4355,"close":11.77,"high":11.84,"low":11.51,"open":11.65,"volume":894000},{"timestamp":1320849000,"date":"2011-11-09","index":4356,"close":11.29,"high":11.59,"low":11.27,"open":11.46,"volume":1003050},{"timestamp":1320935400,"date":"2011-11-10","index":4357,"close":11.67,"high":11.73,"low":11.27,"open":11.57,"volume":1317900},{"timestamp":1321021800,"date":"2011-11-11","index":4358,"close":11.61,"high":11.76,"low":11.56,"open":11.76,"volume":797250},{"timestamp":1321281000,"date":"2011-11-14","index":4359,"close":11.44,"high":11.65,"low":11.41,"open":11.52,"volume":624600},{"timestamp":1321367400,"date":"2011-11-15","index":4360,"close":11.6,"high":11.68,"low":11.33,"open":11.43,"volume":555150},{"timestamp":1321453800,"date":"2011-11-16","index":4361,"close":11.54,"high":11.72,"low":11.44,"open":11.55,"volume":728400}]},{"date":"2011-08-03","estimated":0.26,"reported":0.27,"pre":[{"timestamp":1311082200,"date":"2011-07-19","index":4276,"close":14.64,"high":14.75,"low":14.47,"open":14.67,"volume":738900},{"timestamp":1311168600,"date":"2011-07-20","index":4277,"close":14.43,"high":14.64,"low":14.41,"open":14.64,"volume":778800},{"timestamp":1311255000,"date":"2011-07-21","index":4278,"close":14.5,"high":14.61,"low":14.41,"open":14.51,"volume":844200},{"timestamp":1311341400,"date":"2011-07-22","index":4279,"close":14.31,"high":14.51,"low":14.11,"open":14.5,"volume":1176450},{"timestamp":1311600600,"date":"2011-07-25","index":4280,"close":14.33,"high":14.39,"low":14.15,"open":14.17,"volume":723450},{"timestamp":1311687000,"date":"2011-07-26","index":4281,"close":14.29,"high":14.47,"low":14.27,"open":14.33,"volume":478200},{"timestamp":1311773400,"date":"2011-07-27","index":4282,"close":13.95,"high":14.25,"low":13.93,"open":14.21,"volume":513450},{"timestamp":1311859800,"date":"2011-07-28","index":4283,"close":13.88,"high":14.09,"low":13.87,"open":13.99,"volume":392850},{"timestamp":1311946200,"date":"2011-07-29","index":4284,"close":13.87,"high":13.98,"low":13.73,"open":13.73,"volume":800850},{"timestamp":1312205400,"date":"2011-08-01","index":4285,"close":13.87,"high":14.03,"low":13.7,"open":14.02,"volume":720300},{"timestamp":1312291800,"date":"2011-08-02","index":4286,"close":13.63,"high":13.99,"low":13.63,"open":13.83,"volume":1000500}],"post":[{"timestamp":1312378200,"date":"2011-08-03","index":4287,"close":13.22,"high":13.82,"low":12.93,"open":13.72,"volume":1051500},{"timestamp":1312464600,"date":"2011-08-04","index":4288,"close":12.98,"high":13.3,"low":12.89,"open":13.07,"volume":1599300},{"timestamp":1312551000,"date":"2011-08-05","index":4289,"close":12.75,"high":13.11,"low":12.5,"open":13.09,"volume":1094400},{"timestamp":1312810200,"date":"2011-08-08","index":4290,"close":12.26,"high":12.95,"low":12.16,"open":12.29,"volume":2183700},{"timestamp":1312896600,"date":"2011-08-09","index":4291,"close":13,"high":13.01,"low":12.15,"open":12.48,"volume":2342100},{"timestamp":1312983000,"date":"2011-08-10","index":4292,"close":12.45,"high":13.03,"low":12.43,"open":12.69,"volume":1953450},{"timestamp":1313069400,"date":"2011-08-11","index":4293,"close":13.18,"high":13.35,"low":12.47,"open":12.52,"volume":1272750},{"timestamp":1313155800,"date":"2011-08-12","index":4294,"close":13.14,"high":13.38,"low":12.97,"open":13.31,"volume":1237800},{"timestamp":1313415000,"date":"2011-08-15","index":4295,"close":13.59,"high":13.59,"low":13.15,"open":13.27,"volume":798450},{"timestamp":1313501400,"date":"2011-08-16","index":4296,"close":13.67,"high":13.79,"low":13.3,"open":13.44,"volume":1287300},{"timestamp":1313587800,"date":"2011-08-17","index":4297,"close":13.62,"high":13.86,"low":13.51,"open":13.74,"volume":689250}]},{"date":"2011-05-04","estimated":0.22,"reported":0.23,"pre":[{"timestamp":1303133400,"date":"2011-04-18","index":4213,"close":17.22,"high":17.27,"low":16.87,"open":17.01,"volume":502500},{"timestamp":1303219800,"date":"2011-04-19","index":4214,"close":17.14,"high":17.38,"low":16.93,"open":17.22,"volume":390000},{"timestamp":1303306200,"date":"2011-04-20","index":4215,"close":17.39,"high":17.4,"low":17.17,"open":17.33,"volume":411750},{"timestamp":1303392600,"date":"2011-04-21","index":4216,"close":17.34,"high":17.48,"low":17.18,"open":17.45,"volume":183900},{"timestamp":1303738200,"date":"2011-04-25","index":4217,"close":17.32,"high":17.46,"low":17.2,"open":17.26,"volume":202050},{"timestamp":1303824600,"date":"2011-04-26","index":4218,"close":17.53,"high":17.53,"low":17.27,"open":17.31,"volume":361500},{"timestamp":1303911000,"date":"2011-04-27","index":4219,"close":17.61,"high":17.63,"low":17.42,"open":17.5,"volume":275550},{"timestamp":1303997400,"date":"2011-04-28","index":4220,"close":17.69,"high":17.7,"low":17.47,"open":17.58,"volume":315600},{"timestamp":1304083800,"date":"2011-04-29","index":4221,"close":17.79,"high":17.81,"low":17.65,"open":17.72,"volume":289500},{"timestamp":1304343000,"date":"2011-05-02","index":4222,"close":17.47,"high":17.87,"low":17.39,"open":17.87,"volume":531900},{"timestamp":1304429400,"date":"2011-05-03","index":4223,"close":17.43,"high":17.65,"low":17.15,"open":17.47,"volume":384000}],"post":[{"timestamp":1304515800,"date":"2011-05-04","index":4224,"close":17.49,"high":17.71,"low":17.13,"open":17.57,"volume":876150},{"timestamp":1304602200,"date":"2011-05-05","index":4225,"close":16.95,"high":17.37,"low":16.83,"open":17.33,"volume":954000},{"timestamp":1304688600,"date":"2011-05-06","index":4226,"close":16.69,"high":17.27,"low":16.56,"open":17.13,"volume":696450},{"timestamp":1304947800,"date":"2011-05-09","index":4227,"close":16.93,"high":16.96,"low":16.6,"open":16.65,"volume":397500},{"timestamp":1305034200,"date":"2011-05-10","index":4228,"close":17.21,"high":17.26,"low":16.95,"open":17.03,"volume":297900},{"timestamp":1305120600,"date":"2011-05-11","index":4229,"close":17.15,"high":17.25,"low":16.97,"open":17.18,"volume":388650},{"timestamp":1305207000,"date":"2011-05-12","index":4230,"close":17.41,"high":17.41,"low":16.99,"open":17.1,"volume":372000},{"timestamp":1305293400,"date":"2011-05-13","index":4231,"close":16.95,"high":17.39,"low":16.85,"open":17.39,"volume":315300},{"timestamp":1305552600,"date":"2011-05-16","index":4232,"close":16.23,"high":16.9,"low":15.98,"open":16.9,"volume":1654350},{"timestamp":1305639000,"date":"2011-05-17","index":4233,"close":16.5,"high":16.83,"low":16.22,"open":16.32,"volume":1023000},{"timestamp":1305725400,"date":"2011-05-18","index":4234,"close":16.97,"high":17.05,"low":16.49,"open":16.51,"volume":880200}]},{"date":"2011-02-17","estimated":0.26,"reported":0.27,"pre":[{"timestamp":1296657000,"date":"2011-02-02","index":4161,"close":16.29,"high":16.47,"low":16.23,"open":16.38,"volume":333900},{"timestamp":1296743400,"date":"2011-02-03","index":4162,"close":16.23,"high":16.35,"low":16.13,"open":16.3,"volume":421950},{"timestamp":1296829800,"date":"2011-02-04","index":4163,"close":16.2,"high":16.27,"low":16.09,"open":16.2,"volume":566850},{"timestamp":1297089000,"date":"2011-02-07","index":4164,"close":16.41,"high":16.47,"low":16.16,"open":16.16,"volume":291600},{"timestamp":1297175400,"date":"2011-02-08","index":4165,"close":16.51,"high":16.53,"low":16.31,"open":16.4,"volume":277650},{"timestamp":1297261800,"date":"2011-02-09","index":4166,"close":16.2,"high":16.46,"low":16.16,"open":16.41,"volume":786600},{"timestamp":1297348200,"date":"2011-02-10","index":4167,"close":16.18,"high":16.39,"low":16.13,"open":16.15,"volume":642600},{"timestamp":1297434600,"date":"2011-02-11","index":4168,"close":16.38,"high":16.38,"low":16.11,"open":16.11,"volume":411600},{"timestamp":1297693800,"date":"2011-02-14","index":4169,"close":16.44,"high":16.44,"low":16.25,"open":16.34,"volume":194700},{"timestamp":1297780200,"date":"2011-02-15","index":4170,"close":16.23,"high":16.43,"low":16.22,"open":16.4,"volume":451500},{"timestamp":1297866600,"date":"2011-02-16","index":4171,"close":16.33,"high":16.34,"low":16.21,"open":16.26,"volume":224700}],"post":[{"timestamp":1297953000,"date":"2011-02-17","index":4172,"close":16.24,"high":16.44,"low":16.05,"open":16.39,"volume":559800},{"timestamp":1298039400,"date":"2011-02-18","index":4173,"close":16.79,"high":16.79,"low":16.29,"open":16.35,"volume":886500},{"timestamp":1298385000,"date":"2011-02-22","index":4174,"close":16.51,"high":16.69,"low":16.46,"open":16.56,"volume":615900},{"timestamp":1298471400,"date":"2011-02-23","index":4175,"close":16.45,"high":16.56,"low":16.25,"open":16.48,"volume":648750},{"timestamp":1298557800,"date":"2011-02-24","index":4176,"close":16.41,"high":16.53,"low":16.29,"open":16.49,"volume":643950},{"timestamp":1298644200,"date":"2011-02-25","index":4177,"close":16.69,"high":16.69,"low":16.33,"open":16.41,"volume":522300},{"timestamp":1298903400,"date":"2011-02-28","index":4178,"close":16.95,"high":16.96,"low":16.69,"open":16.75,"volume":832950},{"timestamp":1298989800,"date":"2011-03-01","index":4179,"close":16.41,"high":17,"low":16.34,"open":17,"volume":635400},{"timestamp":1299076200,"date":"2011-03-02","index":4180,"close":16.15,"high":16.42,"low":15.97,"open":16.36,"volume":513000},{"timestamp":1299162600,"date":"2011-03-03","index":4181,"close":16.58,"high":16.58,"low":16.25,"open":16.33,"volume":722850},{"timestamp":1299249000,"date":"2011-03-04","index":4182,"close":16.45,"high":16.63,"low":16.17,"open":16.63,"volume":506850}]},{"date":"2010-11-04","estimated":0.24,"reported":0.26,"pre":[{"timestamp":1287581400,"date":"2010-10-20","index":4089,"close":16.93,"high":17.15,"low":16.76,"open":16.77,"volume":711900},{"timestamp":1287667800,"date":"2010-10-21","index":4090,"close":16.89,"high":17.13,"low":16.73,"open":17,"volume":678900},{"timestamp":1287754200,"date":"2010-10-22","index":4091,"close":17.13,"high":17.19,"low":16.89,"open":16.89,"volume":366900},{"timestamp":1288013400,"date":"2010-10-25","index":4092,"close":17.27,"high":17.33,"low":17.16,"open":17.19,"volume":517050},{"timestamp":1288099800,"date":"2010-10-26","index":4093,"close":17.11,"high":17.34,"low":17.07,"open":17.13,"volume":614100},{"timestamp":1288186200,"date":"2010-10-27","index":4094,"close":16.99,"high":17.11,"low":16.69,"open":17.05,"volume":511800},{"timestamp":1288272600,"date":"2010-10-28","index":4095,"close":16.88,"high":17.21,"low":16.85,"open":17.15,"volume":740850},{"timestamp":1288359000,"date":"2010-10-29","index":4096,"close":17.1,"high":17.25,"low":16.87,"open":16.87,"volume":680100},{"timestamp":1288618200,"date":"2010-11-01","index":4097,"close":17.14,"high":17.32,"low":17.01,"open":17.23,"volume":1581000},{"timestamp":1288704600,"date":"2010-11-02","index":4098,"close":17.42,"high":17.43,"low":17.17,"open":17.3,"volume":468000},{"timestamp":1288791000,"date":"2010-11-03","index":4099,"close":17.19,"high":17.42,"low":16.97,"open":17.42,"volume":376200}],"post":[{"timestamp":1288877400,"date":"2010-11-04","index":4100,"close":17.29,"high":17.48,"low":17.16,"open":17.33,"volume":734250},{"timestamp":1288963800,"date":"2010-11-05","index":4101,"close":17.61,"high":17.85,"low":17.33,"open":17.59,"volume":1267650},{"timestamp":1289226600,"date":"2010-11-08","index":4102,"close":17.13,"high":17.64,"low":17.05,"open":17.47,"volume":700200},{"timestamp":1289313000,"date":"2010-11-09","index":4103,"close":16.8,"high":17.2,"low":16.72,"open":17.19,"volume":568200},{"timestamp":1289399400,"date":"2010-11-10","index":4104,"close":17.05,"high":17.05,"low":16.83,"open":16.84,"volume":476100},{"timestamp":1289485800,"date":"2010-11-11","index":4105,"close":16.87,"high":17.04,"low":16.75,"open":16.93,"volume":220500},{"timestamp":1289572200,"date":"2010-11-12","index":4106,"close":16.64,"high":16.9,"low":16.61,"open":16.72,"volume":360750},{"timestamp":1289831400,"date":"2010-11-15","index":4107,"close":16.53,"high":16.79,"low":16.52,"open":16.71,"volume":393000},{"timestamp":1289917800,"date":"2010-11-16","index":4108,"close":16.25,"high":16.49,"low":16.14,"open":16.42,"volume":463650},{"timestamp":1290004200,"date":"2010-11-17","index":4109,"close":16.13,"high":16.41,"low":16.1,"open":16.29,"volume":316350},{"timestamp":1290090600,"date":"2010-11-18","index":4110,"close":16.2,"high":16.33,"low":15.79,"open":15.79,"volume":1551900}]},{"date":"2010-08-12","estimated":0.23,"reported":0.25,"pre":[{"timestamp":1280323800,"date":"2010-07-28","index":4030,"close":14.48,"high":14.83,"low":14.41,"open":14.8,"volume":414150},{"timestamp":1280410200,"date":"2010-07-29","index":4031,"close":14.43,"high":14.67,"low":14.23,"open":14.61,"volume":473700},{"timestamp":1280496600,"date":"2010-07-30","index":4032,"close":14.39,"high":14.55,"low":14.11,"open":14.21,"volume":417750},{"timestamp":1280755800,"date":"2010-08-02","index":4033,"close":14.39,"high":14.63,"low":14.13,"open":14.52,"volume":971550},{"timestamp":1280842200,"date":"2010-08-03","index":4034,"close":14.19,"high":14.39,"low":14.14,"open":14.37,"volume":494550},{"timestamp":1280928600,"date":"2010-08-04","index":4035,"close":14.39,"high":14.4,"low":14.19,"open":14.21,"volume":582900},{"timestamp":1281015000,"date":"2010-08-05","index":4036,"close":14.55,"high":14.67,"low":14.15,"open":14.34,"volume":696750},{"timestamp":1281101400,"date":"2010-08-06","index":4037,"close":14.43,"high":14.53,"low":14.12,"open":14.33,"volume":888000},{"timestamp":1281360600,"date":"2010-08-09","index":4038,"close":14.82,"high":14.83,"low":14.37,"open":14.5,"volume":548550},{"timestamp":1281447000,"date":"2010-08-10","index":4039,"close":14.53,"high":14.77,"low":14.41,"open":14.63,"volume":747600},{"timestamp":1281533400,"date":"2010-08-11","index":4040,"close":14.37,"high":14.46,"low":14.23,"open":14.26,"volume":793800}],"post":[{"timestamp":1281619800,"date":"2010-08-12","index":4041,"close":15.13,"high":15.14,"low":14.29,"open":14.29,"volume":4742400},{"timestamp":1281706200,"date":"2010-08-13","index":4042,"close":14.91,"high":15.17,"low":14.87,"open":15.13,"volume":2172900},{"timestamp":1281965400,"date":"2010-08-16","index":4043,"close":14.8,"high":14.97,"low":14.76,"open":14.89,"volume":1055250},{"timestamp":1282051800,"date":"2010-08-17","index":4044,"close":14.97,"high":15.13,"low":14.81,"open":14.93,"volume":755550},{"timestamp":1282138200,"date":"2010-08-18","index":4045,"close":15,"high":15.19,"low":14.73,"open":14.99,"volume":740850},{"timestamp":1282224600,"date":"2010-08-19","index":4046,"close":14.46,"high":14.95,"low":14.45,"open":14.93,"volume":595800},{"timestamp":1282311000,"date":"2010-08-20","index":4047,"close":14.35,"high":14.57,"low":14.18,"open":14.44,"volume":655500},{"timestamp":1282570200,"date":"2010-08-23","index":4048,"close":14.22,"high":14.43,"low":14.15,"open":14.39,"volume":511650},{"timestamp":1282656600,"date":"2010-08-24","index":4049,"close":14,"high":14.25,"low":13.95,"open":14.08,"volume":495450},{"timestamp":1282743000,"date":"2010-08-25","index":4050,"close":14.1,"high":14.14,"low":13.79,"open":13.93,"volume":428550},{"timestamp":1282829400,"date":"2010-08-26","index":4051,"close":14.03,"high":14.29,"low":14.01,"open":14.11,"volume":645450}]},{"date":"2010-05-05","estimated":0.22,"reported":0.23,"pre":[{"timestamp":1271770200,"date":"2010-04-20","index":3961,"close":13.25,"high":13.39,"low":12.65,"open":12.7,"volume":2169600},{"timestamp":1271856600,"date":"2010-04-21","index":3962,"close":13.36,"high":13.43,"low":13.18,"open":13.28,"volume":1586850},{"timestamp":1271943000,"date":"2010-04-22","index":3963,"close":13.8,"high":13.91,"low":13.13,"open":13.21,"volume":1758900},{"timestamp":1272029400,"date":"2010-04-23","index":3964,"close":14.27,"high":14.31,"low":13.73,"open":13.84,"volume":1488450},{"timestamp":1272288600,"date":"2010-04-26","index":3965,"close":14.61,"high":14.73,"low":14.19,"open":14.29,"volume":1968750},{"timestamp":1272375000,"date":"2010-04-27","index":3966,"close":14.17,"high":14.59,"low":14.13,"open":14.5,"volume":1498650},{"timestamp":1272461400,"date":"2010-04-28","index":3967,"close":14.31,"high":14.49,"low":14.14,"open":14.19,"volume":1173450},{"timestamp":1272547800,"date":"2010-04-29","index":3968,"close":14.39,"high":14.47,"low":14.25,"open":14.38,"volume":668850},{"timestamp":1272634200,"date":"2010-04-30","index":3969,"close":14.12,"high":14.54,"low":14.12,"open":14.43,"volume":770100},{"timestamp":1272893400,"date":"2010-05-03","index":3970,"close":14.28,"high":14.29,"low":13.92,"open":14.21,"volume":1044300},{"timestamp":1272979800,"date":"2010-05-04","index":3971,"close":14.17,"high":14.25,"low":13.89,"open":14.06,"volume":955200}],"post":[{"timestamp":1273066200,"date":"2010-05-05","index":3972,"close":14.35,"high":14.55,"low":13.85,"open":14.04,"volume":1150050},{"timestamp":1273152600,"date":"2010-05-06","index":3973,"close":13.75,"high":14.57,"low":13.33,"open":14.33,"volume":1867800},{"timestamp":1273239000,"date":"2010-05-07","index":3974,"close":13.51,"high":13.71,"low":13.35,"open":13.67,"volume":1791300},{"timestamp":1273498200,"date":"2010-05-10","index":3975,"close":14.15,"high":14.17,"low":13.95,"open":14.03,"volume":1163550},{"timestamp":1273584600,"date":"2010-05-11","index":3976,"close":14.31,"high":14.5,"low":14.03,"open":14.04,"volume":954300},{"timestamp":1273671000,"date":"2010-05-12","index":3977,"close":14.55,"high":14.56,"low":14.24,"open":14.35,"volume":799350},{"timestamp":1273757400,"date":"2010-05-13","index":3978,"close":14.6,"high":14.79,"low":14.46,"open":14.57,"volume":1153050},{"timestamp":1273843800,"date":"2010-05-14","index":3979,"close":14.38,"high":14.55,"low":14.18,"open":14.51,"volume":982050},{"timestamp":1274103000,"date":"2010-05-17","index":3980,"close":14.63,"high":14.64,"low":14.17,"open":14.42,"volume":1491600},{"timestamp":1274189400,"date":"2010-05-18","index":3981,"close":14.55,"high":14.85,"low":14.41,"open":14.76,"volume":1123500},{"timestamp":1274275800,"date":"2010-05-19","index":3982,"close":14.36,"high":14.64,"low":14.21,"open":14.52,"volume":858750}]},{"date":"2010-02-22","estimated":0.26,"reported":0.27,"pre":[{"timestamp":1265293800,"date":"2010-02-04","index":3910,"close":12.33,"high":12.67,"low":12.31,"open":12.65,"volume":472500},{"timestamp":1265380200,"date":"2010-02-05","index":3911,"close":12.39,"high":12.41,"low":12.18,"open":12.37,"volume":289800},{"timestamp":1265639400,"date":"2010-02-08","index":3912,"close":12.01,"high":12.32,"low":11.95,"open":12.32,"volume":583350},{"timestamp":1265725800,"date":"2010-02-09","index":3913,"close":12.1,"high":12.13,"low":11.94,"open":12.09,"volume":751800},{"timestamp":1265812200,"date":"2010-02-10","index":3914,"close":12.33,"high":12.67,"low":12.02,"open":12.03,"volume":1070100},{"timestamp":1265898600,"date":"2010-02-11","index":3915,"close":12.61,"high":12.64,"low":12.18,"open":12.29,"volume":983850},{"timestamp":1265985000,"date":"2010-02-12","index":3916,"close":12.89,"high":12.9,"low":12.43,"open":12.45,"volume":517350},{"timestamp":1266330600,"date":"2010-02-16","index":3917,"close":12.93,"high":13.05,"low":12.87,"open":13.02,"volume":326550},{"timestamp":1266417000,"date":"2010-02-17","index":3918,"close":12.89,"high":13.13,"low":12.83,"open":13.01,"volume":496350},{"timestamp":1266503400,"date":"2010-02-18","index":3919,"close":12.82,"high":12.96,"low":12.79,"open":12.85,"volume":1267500},{"timestamp":1266589800,"date":"2010-02-19","index":3920,"close":12.78,"high":12.86,"low":12.56,"open":12.81,"volume":1057650}],"post":[{"timestamp":1266849000,"date":"2010-02-22","index":3921,"close":13.07,"high":13.47,"low":12.8,"open":12.85,"volume":1626300},{"timestamp":1266935400,"date":"2010-02-23","index":3922,"close":13.02,"high":13.14,"low":12.91,"open":13.01,"volume":770250},{"timestamp":1267021800,"date":"2010-02-24","index":3923,"close":13.1,"high":13.25,"low":12.98,"open":13.1,"volume":619350},{"timestamp":1267108200,"date":"2010-02-25","index":3924,"close":13.09,"high":13.19,"low":12.87,"open":12.93,"volume":620250},{"timestamp":1267194600,"date":"2010-02-26","index":3925,"close":13.18,"high":13.21,"low":12.96,"open":13.05,"volume":825300},{"timestamp":1267453800,"date":"2010-03-01","index":3926,"close":13.4,"high":13.51,"low":13.21,"open":13.28,"volume":755700},{"timestamp":1267540200,"date":"2010-03-02","index":3927,"close":12.32,"high":13.17,"low":12.23,"open":13.17,"volume":3028350},{"timestamp":1267626600,"date":"2010-03-03","index":3928,"close":12.15,"high":12.45,"low":12.07,"open":12.31,"volume":1207800},{"timestamp":1267713000,"date":"2010-03-04","index":3929,"close":12.59,"high":12.61,"low":12.15,"open":12.23,"volume":1000800},{"timestamp":1267799400,"date":"2010-03-05","index":3930,"close":12.69,"high":12.85,"low":12.63,"open":12.69,"volume":852900},{"timestamp":1268058600,"date":"2010-03-08","index":3931,"close":12.71,"high":12.78,"low":12.59,"open":12.75,"volume":653850}]},{"date":"2009-11-02","estimated":0.23,"reported":0.25,"pre":[{"timestamp":1255699800,"date":"2009-10-16","index":3835,"close":13.61,"high":13.74,"low":13.52,"open":13.74,"volume":725250},{"timestamp":1255959000,"date":"2009-10-19","index":3836,"close":14.32,"high":14.41,"low":14.01,"open":14.4,"volume":731850},{"timestamp":1256045400,"date":"2009-10-20","index":3837,"close":14.64,"high":14.8,"low":14,"open":14.41,"volume":896400},{"timestamp":1256131800,"date":"2009-10-21","index":3838,"close":14.64,"high":14.87,"low":14.17,"open":14.17,"volume":994650},{"timestamp":1256218200,"date":"2009-10-22","index":3839,"close":14.94,"high":14.97,"low":14.4,"open":14.51,"volume":636000},{"timestamp":1256304600,"date":"2009-10-23","index":3840,"close":14.73,"high":15.01,"low":14.49,"open":14.94,"volume":645450},{"timestamp":1256563800,"date":"2009-10-26","index":3841,"close":14.88,"high":15.19,"low":14.7,"open":14.77,"volume":606300},{"timestamp":1256650200,"date":"2009-10-27","index":3842,"close":14.65,"high":14.98,"low":14.49,"open":14.95,"volume":379950},{"timestamp":1256736600,"date":"2009-10-28","index":3843,"close":14.05,"high":14.65,"low":14,"open":14.6,"volume":396300},{"timestamp":1256823000,"date":"2009-10-29","index":3844,"close":14.41,"high":14.42,"low":13.84,"open":14.18,"volume":447300},{"timestamp":1256909400,"date":"2009-10-30","index":3845,"close":14.1,"high":14.35,"low":13.86,"open":14.35,"volume":572850}],"post":[{"timestamp":1257172200,"date":"2009-11-02","index":3846,"close":14.47,"high":14.51,"low":13.77,"open":14.14,"volume":776250},{"timestamp":1257258600,"date":"2009-11-03","index":3847,"close":14.72,"high":14.75,"low":14.39,"open":14.44,"volume":473100},{"timestamp":1257345000,"date":"2009-11-04","index":3848,"close":14.47,"high":14.97,"low":14.4,"open":14.82,"volume":637650},{"timestamp":1257431400,"date":"2009-11-05","index":3849,"close":14.43,"high":14.59,"low":14.33,"open":14.54,"volume":971100},{"timestamp":1257517800,"date":"2009-11-06","index":3850,"close":14.39,"high":14.57,"low":14.14,"open":14.25,"volume":625500},{"timestamp":1257777000,"date":"2009-11-09","index":3851,"close":14.27,"high":14.67,"low":14.17,"open":14.54,"volume":623700},{"timestamp":1257863400,"date":"2009-11-10","index":3852,"close":14.04,"high":14.27,"low":13.87,"open":13.87,"volume":515100},{"timestamp":1257949800,"date":"2009-11-11","index":3853,"close":14,"high":14.21,"low":13.88,"open":14.14,"volume":327450},{"timestamp":1258036200,"date":"2009-11-12","index":3854,"close":13.73,"high":14.08,"low":13.64,"open":13.97,"volume":340650},{"timestamp":1258122600,"date":"2009-11-13","index":3855,"close":13.71,"high":13.93,"low":13.49,"open":13.73,"volume":409800},{"timestamp":1258381800,"date":"2009-11-16","index":3856,"close":13.89,"high":14.18,"low":13.77,"open":13.77,"volume":492600}]},{"date":"2009-08-03","estimated":0.22,"reported":0.22,"pre":[{"timestamp":1247837400,"date":"2009-07-17","index":3771,"close":12.17,"high":12.38,"low":12.09,"open":12.26,"volume":281850},{"timestamp":1248096600,"date":"2009-07-20","index":3772,"close":12.03,"high":12.3,"low":11.92,"open":12.19,"volume":519300},{"timestamp":1248183000,"date":"2009-07-21","index":3773,"close":12.29,"high":12.29,"low":12.03,"open":12.09,"volume":234150},{"timestamp":1248269400,"date":"2009-07-22","index":3774,"close":12.2,"high":12.48,"low":12.14,"open":12.24,"volume":207000},{"timestamp":1248355800,"date":"2009-07-23","index":3775,"close":12.53,"high":12.67,"low":12.09,"open":12.16,"volume":410850},{"timestamp":1248442200,"date":"2009-07-24","index":3776,"close":12.6,"high":12.68,"low":12.43,"open":12.51,"volume":204150},{"timestamp":1248701400,"date":"2009-07-27","index":3777,"close":12.49,"high":12.69,"low":12.31,"open":12.55,"volume":258450},{"timestamp":1248787800,"date":"2009-07-28","index":3778,"close":12.33,"high":12.67,"low":12.25,"open":12.54,"volume":256200},{"timestamp":1248874200,"date":"2009-07-29","index":3779,"close":12.23,"high":12.36,"low":12.16,"open":12.28,"volume":186900},{"timestamp":1248960600,"date":"2009-07-30","index":3780,"close":12.25,"high":12.41,"low":12.17,"open":12.38,"volume":488400},{"timestamp":1249047000,"date":"2009-07-31","index":3781,"close":11.99,"high":12.51,"low":11.96,"open":12.33,"volume":838800}],"post":[{"timestamp":1249306200,"date":"2009-08-03","index":3782,"close":12.21,"high":12.75,"low":11.21,"open":11.93,"volume":1389000},{"timestamp":1249392600,"date":"2009-08-04","index":3783,"close":12.3,"high":12.31,"low":12,"open":12.17,"volume":423900},{"timestamp":1249479000,"date":"2009-08-05","index":3784,"close":11.91,"high":12.36,"low":11.78,"open":12.35,"volume":341100},{"timestamp":1249565400,"date":"2009-08-06","index":3785,"close":11.74,"high":12.01,"low":11.62,"open":11.94,"volume":439200},{"timestamp":1249651800,"date":"2009-08-07","index":3786,"close":12.06,"high":12.23,"low":11.79,"open":11.91,"volume":726600},{"timestamp":1249911000,"date":"2009-08-10","index":3787,"close":12.39,"high":12.47,"low":12.03,"open":12.03,"volume":300900},{"timestamp":1249997400,"date":"2009-08-11","index":3788,"close":12.29,"high":12.43,"low":12.11,"open":12.43,"volume":351450},{"timestamp":1250083800,"date":"2009-08-12","index":3789,"close":12.49,"high":12.65,"low":12.27,"open":12.27,"volume":351450},{"timestamp":1250170200,"date":"2009-08-13","index":3790,"close":12.17,"high":12.59,"low":11.89,"open":12.59,"volume":501000},{"timestamp":1250256600,"date":"2009-08-14","index":3791,"close":12,"high":12.24,"low":11.88,"open":12.18,"volume":491850},{"timestamp":1250515800,"date":"2009-08-17","index":3792,"close":11.61,"high":11.81,"low":11.53,"open":11.67,"volume":346350}]},{"date":"2009-04-30","estimated":0.18,"reported":0.21,"pre":[{"timestamp":1239802200,"date":"2009-04-15","index":3706,"close":10.04,"high":10.09,"low":9.67,"open":9.83,"volume":862650},{"timestamp":1239888600,"date":"2009-04-16","index":3707,"close":10.27,"high":10.51,"low":9.94,"open":10.07,"volume":1108650},{"timestamp":1239975000,"date":"2009-04-17","index":3708,"close":10.66,"high":10.79,"low":9.83,"open":9.83,"volume":1559250},{"timestamp":1240234200,"date":"2009-04-20","index":3709,"close":10.14,"high":10.59,"low":9.89,"open":10.49,"volume":472500},{"timestamp":1240320600,"date":"2009-04-21","index":3710,"close":10.43,"high":10.57,"low":9.94,"open":10.13,"volume":521250},{"timestamp":1240407000,"date":"2009-04-22","index":3711,"close":10.15,"high":10.55,"low":10.11,"open":10.27,"volume":807600},{"timestamp":1240493400,"date":"2009-04-23","index":3712,"close":10.48,"high":10.51,"low":10.09,"open":10.19,"volume":2045700},{"timestamp":1240579800,"date":"2009-04-24","index":3713,"close":11.02,"high":11.19,"low":10.47,"open":10.52,"volume":982350},{"timestamp":1240839000,"date":"2009-04-27","index":3714,"close":10.93,"high":11.01,"low":10.63,"open":10.94,"volume":1306800},{"timestamp":1240925400,"date":"2009-04-28","index":3715,"close":11,"high":11.17,"low":10.83,"open":10.86,"volume":822300},{"timestamp":1241011800,"date":"2009-04-29","index":3716,"close":11.29,"high":11.59,"low":11.08,"open":11.12,"volume":609150}],"post":[{"timestamp":1241098200,"date":"2009-04-30","index":3717,"close":11.09,"high":12.42,"low":11.07,"open":11.41,"volume":1446600},{"timestamp":1241184600,"date":"2009-05-01","index":3718,"close":11.05,"high":11.23,"low":10.82,"open":11.12,"volume":1374750},{"timestamp":1241443800,"date":"2009-05-04","index":3719,"close":11.13,"high":11.31,"low":10.97,"open":11.11,"volume":766200},{"timestamp":1241530200,"date":"2009-05-05","index":3720,"close":11.22,"high":11.25,"low":10.95,"open":11.02,"volume":794250},{"timestamp":1241616600,"date":"2009-05-06","index":3721,"close":11.33,"high":11.48,"low":10.93,"open":11.29,"volume":625500},{"timestamp":1241703000,"date":"2009-05-07","index":3722,"close":11.23,"high":11.73,"low":11.05,"open":11.4,"volume":786750},{"timestamp":1241789400,"date":"2009-05-08","index":3723,"close":11.71,"high":11.71,"low":11.25,"open":11.33,"volume":562200},{"timestamp":1242048600,"date":"2009-05-11","index":3724,"close":11.37,"high":11.55,"low":11.23,"open":11.55,"volume":498300},{"timestamp":1242135000,"date":"2009-05-12","index":3725,"close":11.13,"high":11.48,"low":10.93,"open":11.41,"volume":336600},{"timestamp":1242221400,"date":"2009-05-13","index":3726,"close":10.75,"high":11.04,"low":10.74,"open":10.95,"volume":365550},{"timestamp":1242307800,"date":"2009-05-14","index":3727,"close":10.65,"high":10.94,"low":10.61,"open":10.82,"volume":886350}]},{"date":"2009-02-12","estimated":0.22,"reported":0.25,"pre":[{"timestamp":1233153000,"date":"2009-01-28","index":3653,"close":10.28,"high":10.64,"low":10.22,"open":10.53,"volume":844050},{"timestamp":1233239400,"date":"2009-01-29","index":3654,"close":9.97,"high":10.29,"low":9.96,"open":10.21,"volume":628500},{"timestamp":1233325800,"date":"2009-01-30","index":3655,"close":9.87,"high":10.19,"low":9.61,"open":10.09,"volume":1155150},{"timestamp":1233585000,"date":"2009-02-02","index":3656,"close":10,"high":10.07,"low":9.77,"open":9.77,"volume":833850},{"timestamp":1233671400,"date":"2009-02-03","index":3657,"close":9.72,"high":10.13,"low":9.61,"open":10.05,"volume":619200},{"timestamp":1233757800,"date":"2009-02-04","index":3658,"close":10.26,"high":10.37,"low":9.67,"open":9.73,"volume":722850},{"timestamp":1233844200,"date":"2009-02-05","index":3659,"close":10.51,"high":10.63,"low":10.11,"open":10.24,"volume":712950},{"timestamp":1233930600,"date":"2009-02-06","index":3660,"close":11.26,"high":11.45,"low":10.45,"open":10.45,"volume":781500},{"timestamp":1234189800,"date":"2009-02-09","index":3661,"close":10.76,"high":11.33,"low":10.63,"open":11.19,"volume":645000},{"timestamp":1234276200,"date":"2009-02-10","index":3662,"close":9.07,"high":10.6,"low":8.52,"open":10.6,"volume":4653150},{"timestamp":1234362600,"date":"2009-02-11","index":3663,"close":9.69,"high":9.76,"low":9.03,"open":9.07,"volume":1339800}],"post":[{"timestamp":1234449000,"date":"2009-02-12","index":3664,"close":9.23,"high":10.05,"low":9.16,"open":10,"volume":2282250},{"timestamp":1234535400,"date":"2009-02-13","index":3665,"close":8.96,"high":9.58,"low":8.96,"open":9.21,"volume":1257000},{"timestamp":1234881000,"date":"2009-02-17","index":3666,"close":8.59,"high":8.79,"low":8.37,"open":8.41,"volume":911400},{"timestamp":1234967400,"date":"2009-02-18","index":3667,"close":8.83,"high":9.19,"low":8.46,"open":9.17,"volume":554700},{"timestamp":1235053800,"date":"2009-02-19","index":3668,"close":8.66,"high":8.97,"low":8.61,"open":8.77,"volume":638400},{"timestamp":1235140200,"date":"2009-02-20","index":3669,"close":8.31,"high":8.75,"low":8.18,"open":8.66,"volume":1002000},{"timestamp":1235399400,"date":"2009-02-23","index":3670,"close":7.45,"high":8.62,"low":7.32,"open":8.35,"volume":1675200},{"timestamp":1235485800,"date":"2009-02-24","index":3671,"close":8.06,"high":8.2,"low":7.45,"open":7.65,"volume":1210800},{"timestamp":1235572200,"date":"2009-02-25","index":3672,"close":8.05,"high":8.34,"low":7.79,"open":8,"volume":1136550},{"timestamp":1235658600,"date":"2009-02-26","index":3673,"close":7.82,"high":8.25,"low":7.69,"open":8.13,"volume":538500},{"timestamp":1235745000,"date":"2009-02-27","index":3674,"close":7.88,"high":8.15,"low":7.51,"open":7.67,"volume":1071600}]},{"date":"2008-11-03","estimated":0.21,"reported":0.23,"pre":[{"timestamp":1224250200,"date":"2008-10-17","index":3584,"close":10.67,"high":10.91,"low":9.3,"open":9.37,"volume":2325900},{"timestamp":1224509400,"date":"2008-10-20","index":3585,"close":10.85,"high":11.52,"low":10.67,"open":10.81,"volume":1297650},{"timestamp":1224595800,"date":"2008-10-21","index":3586,"close":10.81,"high":11.11,"low":10.59,"open":10.81,"volume":1060950},{"timestamp":1224682200,"date":"2008-10-22","index":3587,"close":10.42,"high":10.9,"low":10.17,"open":10.58,"volume":587700},{"timestamp":1224768600,"date":"2008-10-23","index":3588,"close":10.24,"high":10.59,"low":9.67,"open":10.47,"volume":618300},{"timestamp":1224855000,"date":"2008-10-24","index":3589,"close":9.56,"high":10.05,"low":9.51,"open":9.93,"volume":805950},{"timestamp":1225114200,"date":"2008-10-27","index":3590,"close":9.09,"high":9.63,"low":9.09,"open":9.47,"volume":741750},{"timestamp":1225200600,"date":"2008-10-28","index":3591,"close":9.77,"high":9.77,"low":9.03,"open":9.23,"volume":1316850},{"timestamp":1225287000,"date":"2008-10-29","index":3592,"close":10.19,"high":10.63,"low":9.61,"open":9.79,"volume":1759500},{"timestamp":1225373400,"date":"2008-10-30","index":3593,"close":11.13,"high":11.21,"low":10.46,"open":10.53,"volume":752400},{"timestamp":1225459800,"date":"2008-10-31","index":3594,"close":11.77,"high":11.88,"low":10.93,"open":11.13,"volume":1176300}],"post":[{"timestamp":1225722600,"date":"2008-11-03","index":3595,"close":11.76,"high":12.36,"low":11.65,"open":11.87,"volume":960450},{"timestamp":1225809000,"date":"2008-11-04","index":3596,"close":12.13,"high":12.46,"low":11.87,"open":11.96,"volume":1068600},{"timestamp":1225895400,"date":"2008-11-05","index":3597,"close":11.81,"high":12.55,"low":11.72,"open":12.04,"volume":683400},{"timestamp":1225981800,"date":"2008-11-06","index":3598,"close":11.2,"high":11.8,"low":11.09,"open":11.71,"volume":741900},{"timestamp":1226068200,"date":"2008-11-07","index":3599,"close":11.01,"high":11.48,"low":10.79,"open":11.3,"volume":593850},{"timestamp":1226327400,"date":"2008-11-10","index":3600,"close":10.57,"high":11.37,"low":10.37,"open":11.21,"volume":954750},{"timestamp":1226413800,"date":"2008-11-11","index":3601,"close":10.25,"high":10.63,"low":10.15,"open":10.49,"volume":1209150},{"timestamp":1226500200,"date":"2008-11-12","index":3602,"close":9.81,"high":10.14,"low":9.49,"open":9.97,"volume":1249350},{"timestamp":1226586600,"date":"2008-11-13","index":3603,"close":10.3,"high":10.31,"low":9.42,"open":9.84,"volume":1518900},{"timestamp":1226673000,"date":"2008-11-14","index":3604,"close":9.59,"high":10.28,"low":9.57,"open":10.19,"volume":690300},{"timestamp":1226932200,"date":"2008-11-17","index":3605,"close":9.48,"high":9.86,"low":9.31,"open":9.56,"volume":921600}]},{"date":"2008-08-07","estimated":0.2,"reported":0.21,"pre":[{"timestamp":1216819800,"date":"2008-07-23","index":3523,"close":16.01,"high":16.15,"low":15.56,"open":15.72,"volume":793350},{"timestamp":1216906200,"date":"2008-07-24","index":3524,"close":15.87,"high":16.22,"low":15.79,"open":16.15,"volume":612300},{"timestamp":1216992600,"date":"2008-07-25","index":3525,"close":16.11,"high":16.39,"low":15.94,"open":16.03,"volume":381150},{"timestamp":1217251800,"date":"2008-07-28","index":3526,"close":15.89,"high":16.16,"low":15.85,"open":16.1,"volume":376500},{"timestamp":1217338200,"date":"2008-07-29","index":3527,"close":16.13,"high":16.34,"low":15.85,"open":15.97,"volume":506850},{"timestamp":1217424600,"date":"2008-07-30","index":3528,"close":16.39,"high":16.67,"low":16.11,"open":16.23,"volume":316050},{"timestamp":1217511000,"date":"2008-07-31","index":3529,"close":16.03,"high":16.44,"low":15.93,"open":16.15,"volume":684900},{"timestamp":1217597400,"date":"2008-08-01","index":3530,"close":15.76,"high":16.15,"low":15.61,"open":16.15,"volume":1006650},{"timestamp":1217856600,"date":"2008-08-04","index":3531,"close":15.45,"high":15.87,"low":15.31,"open":15.87,"volume":522300},{"timestamp":1217943000,"date":"2008-08-05","index":3532,"close":15.33,"high":15.8,"low":15.29,"open":15.57,"volume":832200},{"timestamp":1218029400,"date":"2008-08-06","index":3533,"close":15.27,"high":15.34,"low":15.07,"open":15.23,"volume":888600}],"post":[{"timestamp":1218115800,"date":"2008-08-07","index":3534,"close":12.6,"high":14.4,"low":12,"open":13.65,"volume":7951800},{"timestamp":1218202200,"date":"2008-08-08","index":3535,"close":13.2,"high":13.45,"low":12.51,"open":12.66,"volume":3783600},{"timestamp":1218461400,"date":"2008-08-11","index":3536,"close":14.46,"high":14.51,"low":13.11,"open":13.2,"volume":3835350},{"timestamp":1218547800,"date":"2008-08-12","index":3537,"close":14.43,"high":14.5,"low":14.21,"open":14.39,"volume":736350},{"timestamp":1218634200,"date":"2008-08-13","index":3538,"close":15.01,"high":15.06,"low":14.41,"open":14.43,"volume":1178550},{"timestamp":1218720600,"date":"2008-08-14","index":3539,"close":15.2,"high":15.37,"low":14.93,"open":14.95,"volume":659700},{"timestamp":1218807000,"date":"2008-08-15","index":3540,"close":15.21,"high":15.24,"low":14.97,"open":15.24,"volume":984000},{"timestamp":1219066200,"date":"2008-08-18","index":3541,"close":15.15,"high":15.29,"low":15.09,"open":15.23,"volume":766350},{"timestamp":1219152600,"date":"2008-08-19","index":3542,"close":15.07,"high":15.35,"low":14.98,"open":15.35,"volume":657000},{"timestamp":1219239000,"date":"2008-08-20","index":3543,"close":15.05,"high":15.19,"low":14.92,"open":15.16,"volume":1256100},{"timestamp":1219325400,"date":"2008-08-21","index":3544,"close":14.95,"high":15.18,"low":14.87,"open":14.94,"volume":1535400}]},{"date":"2008-05-01","estimated":0.17,"reported":0.17,"pre":[{"timestamp":1208352600,"date":"2008-04-16","index":3455,"close":19.07,"high":19.18,"low":18.73,"open":18.97,"volume":514800},{"timestamp":1208439000,"date":"2008-04-17","index":3456,"close":18.92,"high":19.29,"low":18.82,"open":19.02,"volume":283050},{"timestamp":1208525400,"date":"2008-04-18","index":3457,"close":19.13,"high":19.37,"low":19,"open":19.23,"volume":341400},{"timestamp":1208784600,"date":"2008-04-21","index":3458,"close":18.91,"high":19.27,"low":18.73,"open":18.9,"volume":270600},{"timestamp":1208871000,"date":"2008-04-22","index":3459,"close":18.27,"high":18.79,"low":17.43,"open":18.73,"volume":868050},{"timestamp":1208957400,"date":"2008-04-23","index":3460,"close":18.35,"high":18.55,"low":18.07,"open":18.37,"volume":374550},{"timestamp":1209043800,"date":"2008-04-24","index":3461,"close":18.68,"high":18.83,"low":17.97,"open":18.53,"volume":310050},{"timestamp":1209130200,"date":"2008-04-25","index":3462,"close":18.51,"high":18.81,"low":17.99,"open":18.8,"volume":396600},{"timestamp":1209389400,"date":"2008-04-28","index":3463,"close":18.63,"high":18.67,"low":18.33,"open":18.48,"volume":487350},{"timestamp":1209475800,"date":"2008-04-29","index":3464,"close":18.25,"high":18.65,"low":17.9,"open":18.65,"volume":655800},{"timestamp":1209562200,"date":"2008-04-30","index":3465,"close":17.63,"high":18.63,"low":17.54,"open":18.43,"volume":1151250}],"post":[{"timestamp":1209648600,"date":"2008-05-01","index":3466,"close":18.59,"high":18.67,"low":17.94,"open":18.1,"volume":1113600},{"timestamp":1209735000,"date":"2008-05-02","index":3467,"close":17.84,"high":18.7,"low":17.7,"open":18.7,"volume":797850},{"timestamp":1209994200,"date":"2008-05-05","index":3468,"close":17.2,"high":17.74,"low":16.91,"open":17.73,"volume":1076550},{"timestamp":1210080600,"date":"2008-05-06","index":3469,"close":17.18,"high":17.43,"low":17,"open":17.2,"volume":691200},{"timestamp":1210167000,"date":"2008-05-07","index":3470,"close":16.63,"high":17.25,"low":16.39,"open":17.17,"volume":1048200},{"timestamp":1210253400,"date":"2008-05-08","index":3471,"close":16.57,"high":16.99,"low":16.25,"open":16.66,"volume":1378050},{"timestamp":1210339800,"date":"2008-05-09","index":3472,"close":16.07,"high":16.49,"low":15.89,"open":16.47,"volume":1268550},{"timestamp":1210599000,"date":"2008-05-12","index":3473,"close":16.4,"high":16.43,"low":15.92,"open":16.07,"volume":951000},{"timestamp":1210685400,"date":"2008-05-13","index":3474,"close":16.65,"high":16.71,"low":16.43,"open":16.43,"volume":712800},{"timestamp":1210771800,"date":"2008-05-14","index":3475,"close":16.05,"high":16.71,"low":16.05,"open":16.68,"volume":1071450},{"timestamp":1210858200,"date":"2008-05-15","index":3476,"close":15.73,"high":16.01,"low":15.52,"open":15.97,"volume":2403150}]},{"date":"2008-02-13","estimated":0.17,"reported":0.18,"pre":[{"timestamp":1201617000,"date":"2008-01-29","index":3401,"close":16.52,"high":16.81,"low":16.19,"open":16.71,"volume":622050},{"timestamp":1201703400,"date":"2008-01-30","index":3402,"close":15.99,"high":16.61,"low":15.89,"open":16.37,"volume":978150},{"timestamp":1201789800,"date":"2008-01-31","index":3403,"close":15.95,"high":16.31,"low":15.65,"open":15.73,"volume":835800},{"timestamp":1201876200,"date":"2008-02-01","index":3404,"close":15.83,"high":16.26,"low":15.55,"open":16.03,"volume":1335000},{"timestamp":1202135400,"date":"2008-02-04","index":3405,"close":15.67,"high":15.83,"low":15.51,"open":15.83,"volume":581100},{"timestamp":1202221800,"date":"2008-02-05","index":3406,"close":15.24,"high":15.87,"low":15.21,"open":15.47,"volume":949800},{"timestamp":1202308200,"date":"2008-02-06","index":3407,"close":14.87,"high":15.49,"low":14.77,"open":15.35,"volume":685500},{"timestamp":1202394600,"date":"2008-02-07","index":3408,"close":16.1,"high":16.3,"low":14.93,"open":14.93,"volume":1019850},{"timestamp":1202481000,"date":"2008-02-08","index":3409,"close":16.01,"high":16.49,"low":15.84,"open":16.15,"volume":589800},{"timestamp":1202740200,"date":"2008-02-11","index":3410,"close":15.87,"high":16.25,"low":15.63,"open":15.98,"volume":478350},{"timestamp":1202826600,"date":"2008-02-12","index":3411,"close":16,"high":16.39,"low":15.7,"open":15.87,"volume":579600}],"post":[{"timestamp":1202913000,"date":"2008-02-13","index":3412,"close":17.05,"high":17.97,"low":16.67,"open":16.96,"volume":1233450},{"timestamp":1202999400,"date":"2008-02-14","index":3413,"close":16.7,"high":17.27,"low":16.68,"open":17.12,"volume":855750},{"timestamp":1203085800,"date":"2008-02-15","index":3414,"close":17.21,"high":17.32,"low":16.55,"open":16.67,"volume":807000},{"timestamp":1203431400,"date":"2008-02-19","index":3415,"close":17.77,"high":18.17,"low":17.49,"open":17.5,"volume":838950},{"timestamp":1203517800,"date":"2008-02-20","index":3416,"close":17.72,"high":17.97,"low":17.42,"open":17.71,"volume":619950},{"timestamp":1203604200,"date":"2008-02-21","index":3417,"close":17.27,"high":17.95,"low":17.13,"open":17.84,"volume":426450},{"timestamp":1203690600,"date":"2008-02-22","index":3418,"close":17.17,"high":17.29,"low":16.78,"open":17.27,"volume":442050},{"timestamp":1203949800,"date":"2008-02-25","index":3419,"close":17.37,"high":17.41,"low":16.93,"open":17.21,"volume":504150},{"timestamp":1204036200,"date":"2008-02-26","index":3420,"close":18.25,"high":18.51,"low":17.16,"open":17.29,"volume":776400},{"timestamp":1204122600,"date":"2008-02-27","index":3421,"close":18.03,"high":18.8,"low":18.01,"open":18.01,"volume":1071600},{"timestamp":1204209000,"date":"2008-02-28","index":3422,"close":18.29,"high":18.33,"low":17.59,"open":17.97,"volume":1445850}]},{"date":"2007-11-09","estimated":0.19,"reported":0.19,"pre":[{"timestamp":1193319000,"date":"2007-10-25","index":3337,"close":20.87,"high":20.91,"low":20.49,"open":20.7,"volume":563100},{"timestamp":1193405400,"date":"2007-10-26","index":3338,"close":20.63,"high":20.95,"low":20.3,"open":20.94,"volume":819300},{"timestamp":1193664600,"date":"2007-10-29","index":3339,"close":20.96,"high":21.15,"low":20.41,"open":20.67,"volume":1036200},{"timestamp":1193751000,"date":"2007-10-30","index":3340,"close":20.89,"high":21.27,"low":20.69,"open":20.84,"volume":617400},{"timestamp":1193837400,"date":"2007-10-31","index":3341,"close":21.09,"high":21.27,"low":20.59,"open":20.83,"volume":856800},{"timestamp":1193923800,"date":"2007-11-01","index":3342,"close":20.81,"high":20.98,"low":20.35,"open":20.56,"volume":638250},{"timestamp":1194010200,"date":"2007-11-02","index":3343,"close":21.05,"high":21.32,"low":20.74,"open":21.31,"volume":770100},{"timestamp":1194273000,"date":"2007-11-05","index":3344,"close":19.85,"high":20.47,"low":19.59,"open":20.39,"volume":1308600},{"timestamp":1194359400,"date":"2007-11-06","index":3345,"close":19.38,"high":19.74,"low":18.85,"open":19.67,"volume":966300},{"timestamp":1194445800,"date":"2007-11-07","index":3346,"close":18.75,"high":19.25,"low":18.61,"open":19.08,"volume":720150},{"timestamp":1194532200,"date":"2007-11-08","index":3347,"close":18.77,"high":19,"low":18.1,"open":18.97,"volume":817350}],"post":[{"timestamp":1194618600,"date":"2007-11-09","index":3348,"close":17.38,"high":17.41,"low":15,"open":16.72,"volume":7044150},{"timestamp":1194877800,"date":"2007-11-12","index":3349,"close":16.8,"high":17.44,"low":16.22,"open":16.85,"volume":1661100},{"timestamp":1194964200,"date":"2007-11-13","index":3350,"close":17.51,"high":17.71,"low":16.87,"open":16.93,"volume":925800},{"timestamp":1195050600,"date":"2007-11-14","index":3351,"close":17.94,"high":18.08,"low":17.21,"open":17.66,"volume":1452150},{"timestamp":1195137000,"date":"2007-11-15","index":3352,"close":17.49,"high":17.91,"low":17.13,"open":17.82,"volume":1306350},{"timestamp":1195223400,"date":"2007-11-16","index":3353,"close":16.93,"high":17.57,"low":16.63,"open":17.57,"volume":737100},{"timestamp":1195482600,"date":"2007-11-19","index":3354,"close":16.3,"high":16.92,"low":16.09,"open":16.92,"volume":1263300},{"timestamp":1195569000,"date":"2007-11-20","index":3355,"close":16.15,"high":16.61,"low":15.97,"open":16.33,"volume":845850},{"timestamp":1195655400,"date":"2007-11-21","index":3356,"close":16,"high":16.19,"low":15.94,"open":16.09,"volume":857550},{"timestamp":1195828200,"date":"2007-11-23","index":3357,"close":15.92,"high":16.22,"low":15.85,"open":16.07,"volume":367650},{"timestamp":1196087400,"date":"2007-11-26","index":3358,"close":15.4,"high":16.06,"low":15.35,"open":15.91,"volume":668550}]},{"date":"2007-08-08","estimated":0.16,"reported":0.17,"pre":[{"timestamp":1185283800,"date":"2007-07-24","index":3271,"close":17.7,"high":18.21,"low":17,"open":17.6,"volume":1182900},{"timestamp":1185370200,"date":"2007-07-25","index":3272,"close":18.72,"high":18.8,"low":17.69,"open":17.87,"volume":1793400},{"timestamp":1185456600,"date":"2007-07-26","index":3273,"close":18.77,"high":19.06,"low":18.11,"open":18.42,"volume":1499700},{"timestamp":1185543000,"date":"2007-07-27","index":3274,"close":18.75,"high":19.27,"low":18.03,"open":18.57,"volume":1866300},{"timestamp":1185802200,"date":"2007-07-30","index":3275,"close":18.85,"high":18.97,"low":18.31,"open":18.67,"volume":894150},{"timestamp":1185888600,"date":"2007-07-31","index":3276,"close":18.44,"high":19.18,"low":18.34,"open":19.03,"volume":1147200},{"timestamp":1185975000,"date":"2007-08-01","index":3277,"close":19.09,"high":19.21,"low":18,"open":18.22,"volume":1206600},{"timestamp":1186061400,"date":"2007-08-02","index":3278,"close":19.6,"high":19.81,"low":18.71,"open":19.17,"volume":1053900},{"timestamp":1186147800,"date":"2007-08-03","index":3279,"close":18.96,"high":19.67,"low":18.88,"open":19.67,"volume":1072050},{"timestamp":1186407000,"date":"2007-08-06","index":3280,"close":18.83,"high":19.34,"low":18.41,"open":18.97,"volume":1137150},{"timestamp":1186493400,"date":"2007-08-07","index":3281,"close":18.78,"high":18.85,"low":17.9,"open":17.91,"volume":2013750}],"post":[{"timestamp":1186579800,"date":"2007-08-08","index":3282,"close":20.55,"high":21,"low":18.32,"open":18.32,"volume":3504750},{"timestamp":1186666200,"date":"2007-08-09","index":3283,"close":21.46,"high":21.67,"low":19.88,"open":20.26,"volume":3448200},{"timestamp":1186752600,"date":"2007-08-10","index":3284,"close":20.77,"high":21.74,"low":20.03,"open":21.02,"volume":2126400},{"timestamp":1187011800,"date":"2007-08-13","index":3285,"close":19.82,"high":21.21,"low":19.67,"open":21.19,"volume":1157850},{"timestamp":1187098200,"date":"2007-08-14","index":3286,"close":18.82,"high":19.83,"low":18.76,"open":19.82,"volume":1024800},{"timestamp":1187184600,"date":"2007-08-15","index":3287,"close":18.47,"high":19.31,"low":18.41,"open":18.86,"volume":891600},{"timestamp":1187271000,"date":"2007-08-16","index":3288,"close":18.49,"high":18.99,"low":17.93,"open":18.55,"volume":1757850},{"timestamp":1187357400,"date":"2007-08-17","index":3289,"close":19.86,"high":20.21,"low":18.37,"open":19.32,"volume":1237800},{"timestamp":1187616600,"date":"2007-08-20","index":3290,"close":20.07,"high":20.63,"low":19.87,"open":19.99,"volume":576900},{"timestamp":1187703000,"date":"2007-08-21","index":3291,"close":20.33,"high":20.91,"low":19.83,"open":20.03,"volume":647400},{"timestamp":1187789400,"date":"2007-08-22","index":3292,"close":20.51,"high":21.14,"low":20.37,"open":20.57,"volume":534300}]},{"date":"2007-05-01","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1176730200,"date":"2007-04-16","index":3202,"close":16.83,"high":16.91,"low":16.68,"open":16.82,"volume":530400},{"timestamp":1176816600,"date":"2007-04-17","index":3203,"close":17.05,"high":17.13,"low":16.81,"open":16.91,"volume":617100},{"timestamp":1176903000,"date":"2007-04-18","index":3204,"close":16.67,"high":17.05,"low":16.57,"open":17.05,"volume":467100},{"timestamp":1176989400,"date":"2007-04-19","index":3205,"close":16.45,"high":16.74,"low":14.64,"open":16.26,"volume":981600},{"timestamp":1177075800,"date":"2007-04-20","index":3206,"close":16.67,"high":16.93,"low":16.37,"open":16.87,"volume":703500},{"timestamp":1177335000,"date":"2007-04-23","index":3207,"close":16.63,"high":16.78,"low":16.58,"open":16.67,"volume":650400},{"timestamp":1177421400,"date":"2007-04-24","index":3208,"close":16.26,"high":16.7,"low":16.22,"open":16.68,"volume":1132500},{"timestamp":1177507800,"date":"2007-04-25","index":3209,"close":16.45,"high":16.6,"low":16.26,"open":16.28,"volume":1085700},{"timestamp":1177594200,"date":"2007-04-26","index":3210,"close":16.75,"high":16.92,"low":15.99,"open":16.92,"volume":1780200},{"timestamp":1177680600,"date":"2007-04-27","index":3211,"close":17.07,"high":17.07,"low":16.5,"open":16.72,"volume":832500},{"timestamp":1177939800,"date":"2007-04-30","index":3212,"close":17.07,"high":17.29,"low":16.88,"open":17.03,"volume":1421700}],"post":[{"timestamp":1178026200,"date":"2007-05-01","index":3213,"close":17.38,"high":17.9,"low":17.07,"open":17.56,"volume":1650600},{"timestamp":1178112600,"date":"2007-05-02","index":3214,"close":17.68,"high":17.7,"low":17.39,"open":17.42,"volume":1290600},{"timestamp":1178199000,"date":"2007-05-03","index":3215,"close":17.67,"high":17.76,"low":17.23,"open":17.69,"volume":1145700},{"timestamp":1178285400,"date":"2007-05-04","index":3216,"close":17.51,"high":17.69,"low":17.4,"open":17.65,"volume":1131600},{"timestamp":1178544600,"date":"2007-05-07","index":3217,"close":17.71,"high":17.78,"low":17.46,"open":17.56,"volume":675600},{"timestamp":1178631000,"date":"2007-05-08","index":3218,"close":17.53,"high":17.67,"low":17.19,"open":17.67,"volume":804300},{"timestamp":1178717400,"date":"2007-05-09","index":3219,"close":17.16,"high":17.59,"low":17.03,"open":17.51,"volume":663000},{"timestamp":1178803800,"date":"2007-05-10","index":3220,"close":16.81,"high":17.12,"low":16.65,"open":17.08,"volume":1043700},{"timestamp":1178890200,"date":"2007-05-11","index":3221,"close":17.05,"high":17.06,"low":16.8,"open":16.93,"volume":451800},{"timestamp":1179149400,"date":"2007-05-14","index":3222,"close":16.59,"high":17.07,"low":16.52,"open":17.07,"volume":1029300},{"timestamp":1179235800,"date":"2007-05-15","index":3223,"close":16.62,"high":16.86,"low":16.39,"open":16.63,"volume":838500}]},{"date":"2007-02-27","estimated":0.17,"reported":0.18,"pre":[{"timestamp":1171031400,"date":"2007-02-09","index":3158,"close":15.58,"high":16.03,"low":15.44,"open":15.91,"volume":531300},{"timestamp":1171290600,"date":"2007-02-12","index":3159,"close":15.58,"high":15.77,"low":15.45,"open":15.6,"volume":334200},{"timestamp":1171377000,"date":"2007-02-13","index":3160,"close":15.81,"high":15.81,"low":15.54,"open":15.66,"volume":276900},{"timestamp":1171463400,"date":"2007-02-14","index":3161,"close":15.7,"high":15.94,"low":15.67,"open":15.83,"volume":501300},{"timestamp":1171549800,"date":"2007-02-15","index":3162,"close":15.28,"high":15.87,"low":15.17,"open":15.75,"volume":879300},{"timestamp":1171636200,"date":"2007-02-16","index":3163,"close":15.61,"high":15.62,"low":15.21,"open":15.28,"volume":354300},{"timestamp":1171981800,"date":"2007-02-20","index":3164,"close":15.8,"high":17.43,"low":15.78,"open":16.03,"volume":2089800},{"timestamp":1172068200,"date":"2007-02-21","index":3165,"close":16.67,"high":16.77,"low":15.75,"open":15.8,"volume":1638000},{"timestamp":1172154600,"date":"2007-02-22","index":3166,"close":16.63,"high":16.91,"low":16.6,"open":16.74,"volume":1255500},{"timestamp":1172241000,"date":"2007-02-23","index":3167,"close":16.12,"high":16.64,"low":16.09,"open":16.64,"volume":717300},{"timestamp":1172500200,"date":"2007-02-26","index":3168,"close":16.23,"high":16.44,"low":15.81,"open":16.33,"volume":639600}],"post":[{"timestamp":1172586600,"date":"2007-02-27","index":3169,"close":15.63,"high":16.29,"low":15.16,"open":15.67,"volume":1507800},{"timestamp":1172673000,"date":"2007-02-28","index":3170,"close":15.6,"high":15.6,"low":14.76,"open":15.57,"volume":1771800},{"timestamp":1172759400,"date":"2007-03-01","index":3171,"close":15.69,"high":15.99,"low":15.33,"open":15.6,"volume":914700},{"timestamp":1172845800,"date":"2007-03-02","index":3172,"close":15.4,"high":15.84,"low":15.38,"open":15.82,"volume":670500},{"timestamp":1173105000,"date":"2007-03-05","index":3173,"close":15.21,"high":15.55,"low":15.14,"open":15.4,"volume":700500},{"timestamp":1173191400,"date":"2007-03-06","index":3174,"close":15.6,"high":15.73,"low":15.3,"open":15.3,"volume":514800},{"timestamp":1173277800,"date":"2007-03-07","index":3175,"close":15.57,"high":15.65,"low":15.48,"open":15.58,"volume":661500},{"timestamp":1173364200,"date":"2007-03-08","index":3176,"close":15.91,"high":15.97,"low":15.61,"open":15.7,"volume":706800},{"timestamp":1173450600,"date":"2007-03-09","index":3177,"close":15.8,"high":16.3,"low":15.67,"open":16,"volume":432900},{"timestamp":1173706200,"date":"2007-03-12","index":3178,"close":15.47,"high":15.95,"low":15.43,"open":15.88,"volume":501600},{"timestamp":1173792600,"date":"2007-03-13","index":3179,"close":14.89,"high":15.77,"low":14.39,"open":15.47,"volume":1119300}]},{"date":"2006-11-09","estimated":0.14,"reported":0.15,"pre":[{"timestamp":1161783000,"date":"2006-10-25","index":3086,"close":12.71,"high":12.77,"low":12.46,"open":12.63,"volume":438000},{"timestamp":1161869400,"date":"2006-10-26","index":3087,"close":12.77,"high":12.79,"low":12.57,"open":12.75,"volume":499200},{"timestamp":1161955800,"date":"2006-10-27","index":3088,"close":12.7,"high":13.22,"low":12.65,"open":12.77,"volume":513000},{"timestamp":1162218600,"date":"2006-10-30","index":3089,"close":12.73,"high":12.99,"low":12.67,"open":12.67,"volume":404100},{"timestamp":1162305000,"date":"2006-10-31","index":3090,"close":12.67,"high":12.73,"low":12.53,"open":12.7,"volume":495900},{"timestamp":1162391400,"date":"2006-11-01","index":3091,"close":12.44,"high":12.75,"low":12.43,"open":12.73,"volume":410700},{"timestamp":1162477800,"date":"2006-11-02","index":3092,"close":12.3,"high":12.43,"low":12.02,"open":12.17,"volume":489600},{"timestamp":1162564200,"date":"2006-11-03","index":3093,"close":12.45,"high":12.5,"low":12.23,"open":12.3,"volume":248100},{"timestamp":1162823400,"date":"2006-11-06","index":3094,"close":12.52,"high":12.75,"low":12.47,"open":12.53,"volume":330600},{"timestamp":1162909800,"date":"2006-11-07","index":3095,"close":13,"high":13.03,"low":12.47,"open":12.52,"volume":588900},{"timestamp":1162996200,"date":"2006-11-08","index":3096,"close":13.17,"high":13.27,"low":12.92,"open":12.94,"volume":690000}],"post":[{"timestamp":1163082600,"date":"2006-11-09","index":3097,"close":12.98,"high":13.35,"low":12.29,"open":12.47,"volume":1401900},{"timestamp":1163169000,"date":"2006-11-10","index":3098,"close":13.33,"high":13.38,"low":13.01,"open":13.02,"volume":708900},{"timestamp":1163428200,"date":"2006-11-13","index":3099,"close":13.06,"high":13.43,"low":12.97,"open":13.33,"volume":930300},{"timestamp":1163514600,"date":"2006-11-14","index":3100,"close":13,"high":13.05,"low":12.74,"open":13.05,"volume":628800},{"timestamp":1163601000,"date":"2006-11-15","index":3101,"close":13.21,"high":13.26,"low":12.91,"open":12.92,"volume":583500},{"timestamp":1163687400,"date":"2006-11-16","index":3102,"close":13.1,"high":13.28,"low":13.02,"open":13.16,"volume":893400},{"timestamp":1163773800,"date":"2006-11-17","index":3103,"close":12.98,"high":13.1,"low":12.93,"open":13.1,"volume":503700},{"timestamp":1164033000,"date":"2006-11-20","index":3104,"close":13.03,"high":13.05,"low":12.83,"open":13.02,"volume":439800},{"timestamp":1164119400,"date":"2006-11-21","index":3105,"close":13.08,"high":13.1,"low":12.91,"open":13.06,"volume":687000},{"timestamp":1164205800,"date":"2006-11-22","index":3106,"close":13.08,"high":13.14,"low":12.97,"open":13.08,"volume":222900},{"timestamp":1164378600,"date":"2006-11-24","index":3107,"close":13.13,"high":13.13,"low":13,"open":13.06,"volume":108000}]},{"date":"2006-08-10","estimated":0.15,"reported":0.16,"pre":[{"timestamp":1153920600,"date":"2006-07-26","index":3022,"close":9.27,"high":9.33,"low":8.8,"open":9,"volume":616950},{"timestamp":1154007000,"date":"2006-07-27","index":3023,"close":8.9,"high":9.25,"low":8.84,"open":9.24,"volume":504900},{"timestamp":1154093400,"date":"2006-07-28","index":3024,"close":9.34,"high":9.38,"low":8.89,"open":8.94,"volume":487800},{"timestamp":1154352600,"date":"2006-07-31","index":3025,"close":9.16,"high":9.34,"low":9.16,"open":9.31,"volume":352800},{"timestamp":1154439000,"date":"2006-08-01","index":3026,"close":9.08,"high":9.23,"low":9.01,"open":9.16,"volume":297000},{"timestamp":1154525400,"date":"2006-08-02","index":3027,"close":9.1,"high":9.24,"low":9,"open":9.03,"volume":209700},{"timestamp":1154611800,"date":"2006-08-03","index":3028,"close":9.04,"high":9.15,"low":8.94,"open":9.1,"volume":533700},{"timestamp":1154698200,"date":"2006-08-04","index":3029,"close":8.9,"high":9.31,"low":8.79,"open":9.16,"volume":274050},{"timestamp":1154957400,"date":"2006-08-07","index":3030,"close":8.93,"high":9.02,"low":8.84,"open":8.93,"volume":164700},{"timestamp":1155043800,"date":"2006-08-08","index":3031,"close":8.63,"high":9,"low":8.63,"open":8.99,"volume":231750},{"timestamp":1155130200,"date":"2006-08-09","index":3032,"close":8.67,"high":8.75,"low":8.44,"open":8.64,"volume":352800}],"post":[{"timestamp":1155216600,"date":"2006-08-10","index":3033,"close":9.29,"high":9.51,"low":9.03,"open":9.09,"volume":2263500},{"timestamp":1155303000,"date":"2006-08-11","index":3034,"close":9.37,"high":9.53,"low":9.29,"open":9.34,"volume":733050},{"timestamp":1155562200,"date":"2006-08-14","index":3035,"close":9.78,"high":10.11,"low":9.39,"open":9.39,"volume":1078200},{"timestamp":1155648600,"date":"2006-08-15","index":3036,"close":10.08,"high":10.13,"low":9.66,"open":9.77,"volume":2015550},{"timestamp":1155735000,"date":"2006-08-16","index":3037,"close":9.59,"high":10.06,"low":9.56,"open":10.06,"volume":555300},{"timestamp":1155821400,"date":"2006-08-17","index":3038,"close":9.76,"high":9.95,"low":9.55,"open":9.59,"volume":669600},{"timestamp":1155907800,"date":"2006-08-18","index":3039,"close":9.92,"high":9.96,"low":9.67,"open":9.79,"volume":495450},{"timestamp":1156167000,"date":"2006-08-21","index":3040,"close":9.79,"high":9.98,"low":9.73,"open":9.96,"volume":252000},{"timestamp":1156253400,"date":"2006-08-22","index":3041,"close":9.87,"high":9.95,"low":9.78,"open":9.79,"volume":261900},{"timestamp":1156339800,"date":"2006-08-23","index":3042,"close":9.79,"high":9.96,"low":9.58,"open":9.89,"volume":232650},{"timestamp":1156426200,"date":"2006-08-24","index":3043,"close":9.73,"high":9.84,"low":9.57,"open":9.78,"volume":174600}]},{"date":"2006-05-04","estimated":0.1,"reported":0.11,"pre":[{"timestamp":1145453400,"date":"2006-04-19","index":2954,"close":7.22,"high":7.31,"low":7.17,"open":7.25,"volume":241650},{"timestamp":1145539800,"date":"2006-04-20","index":2955,"close":7.38,"high":7.42,"low":7.21,"open":7.21,"volume":166950},{"timestamp":1145626200,"date":"2006-04-21","index":2956,"close":7.72,"high":7.73,"low":7.41,"open":7.48,"volume":377100},{"timestamp":1145885400,"date":"2006-04-24","index":2957,"close":7.45,"high":7.68,"low":7.44,"open":7.68,"volume":219150},{"timestamp":1145971800,"date":"2006-04-25","index":2958,"close":7.64,"high":7.66,"low":7.38,"open":7.43,"volume":294300},{"timestamp":1146058200,"date":"2006-04-26","index":2959,"close":7.84,"high":7.91,"low":7.62,"open":7.62,"volume":243000},{"timestamp":1146144600,"date":"2006-04-27","index":2960,"close":8.03,"high":8.11,"low":7.79,"open":7.83,"volume":421650},{"timestamp":1146231000,"date":"2006-04-28","index":2961,"close":7.96,"high":8.1,"low":7.89,"open":8.02,"volume":337500},{"timestamp":1146490200,"date":"2006-05-01","index":2962,"close":7.96,"high":8.04,"low":7.84,"open":7.99,"volume":279000},{"timestamp":1146576600,"date":"2006-05-02","index":2963,"close":7.89,"high":7.95,"low":7.79,"open":7.93,"volume":274500},{"timestamp":1146663000,"date":"2006-05-03","index":2964,"close":8.1,"high":8.1,"low":7.86,"open":7.86,"volume":315000}],"post":[{"timestamp":1146749400,"date":"2006-05-04","index":2965,"close":8.71,"high":9.16,"low":8.53,"open":9.11,"volume":1165950},{"timestamp":1146835800,"date":"2006-05-05","index":2966,"close":8.47,"high":8.6,"low":8.14,"open":8.6,"volume":758250},{"timestamp":1147095000,"date":"2006-05-08","index":2967,"close":8.32,"high":8.43,"low":8.21,"open":8.22,"volume":368100},{"timestamp":1147181400,"date":"2006-05-09","index":2968,"close":8.3,"high":8.32,"low":8.28,"open":8.32,"volume":191700},{"timestamp":1147267800,"date":"2006-05-10","index":2969,"close":8.31,"high":8.36,"low":8.26,"open":8.31,"volume":607950},{"timestamp":1147354200,"date":"2006-05-11","index":2970,"close":8,"high":8.32,"low":7.97,"open":8.3,"volume":396450},{"timestamp":1147440600,"date":"2006-05-12","index":2971,"close":7.79,"high":7.97,"low":7.58,"open":7.97,"volume":333450},{"timestamp":1147699800,"date":"2006-05-15","index":2972,"close":7.81,"high":7.87,"low":7.72,"open":7.74,"volume":325800},{"timestamp":1147786200,"date":"2006-05-16","index":2973,"close":7.74,"high":7.92,"low":7.73,"open":7.92,"volume":180900},{"timestamp":1147872600,"date":"2006-05-17","index":2974,"close":8.02,"high":8.14,"low":7.73,"open":7.73,"volume":528750},{"timestamp":1147959000,"date":"2006-05-18","index":2975,"close":8.09,"high":8.26,"low":8.02,"open":8.08,"volume":470250}]},{"date":"2006-03-13","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1140791400,"date":"2006-02-24","index":2917,"close":5.01,"high":5.04,"low":5,"open":5,"volume":325350},{"timestamp":1141050600,"date":"2006-02-27","index":2918,"close":5.16,"high":5.19,"low":5.01,"open":5.02,"volume":108000},{"timestamp":1141137000,"date":"2006-02-28","index":2919,"close":5.02,"high":5.15,"low":4.97,"open":5.15,"volume":79200},{"timestamp":1141223400,"date":"2006-03-01","index":2920,"close":5.02,"high":5.03,"low":4.96,"open":5.03,"volume":74250},{"timestamp":1141309800,"date":"2006-03-02","index":2921,"close":5.01,"high":5.02,"low":4.9,"open":4.95,"volume":186750},{"timestamp":1141396200,"date":"2006-03-03","index":2922,"close":5,"high":5.04,"low":4.96,"open":5,"volume":116100},{"timestamp":1141655400,"date":"2006-03-06","index":2923,"close":5,"high":5.12,"low":5,"open":5.11,"volume":139500},{"timestamp":1141741800,"date":"2006-03-07","index":2924,"close":5,"high":5.05,"low":5,"open":5,"volume":174600},{"timestamp":1141828200,"date":"2006-03-08","index":2925,"close":5.08,"high":5.11,"low":4.99,"open":4.99,"volume":110250},{"timestamp":1141914600,"date":"2006-03-09","index":2926,"close":5.04,"high":5.13,"low":5.04,"open":5.06,"volume":179100},{"timestamp":1142001000,"date":"2006-03-10","index":2927,"close":5.15,"high":5.15,"low":5,"open":5.03,"volume":256050}],"post":[{"timestamp":1142260200,"date":"2006-03-13","index":2928,"close":5.52,"high":5.7,"low":5.33,"open":5.33,"volume":1030950},{"timestamp":1142346600,"date":"2006-03-14","index":2929,"close":5.78,"high":5.85,"low":5.53,"open":5.57,"volume":464400},{"timestamp":1142433000,"date":"2006-03-15","index":2930,"close":5.83,"high":5.89,"low":5.79,"open":5.84,"volume":210600},{"timestamp":1142519400,"date":"2006-03-16","index":2931,"close":5.85,"high":5.9,"low":5.84,"open":5.84,"volume":118800},{"timestamp":1142605800,"date":"2006-03-17","index":2932,"close":5.77,"high":5.85,"low":5.73,"open":5.85,"volume":467100},{"timestamp":1142865000,"date":"2006-03-20","index":2933,"close":5.8,"high":5.82,"low":5.72,"open":5.76,"volume":498150},{"timestamp":1142951400,"date":"2006-03-21","index":2934,"close":5.77,"high":5.79,"low":5.69,"open":5.79,"volume":179550},{"timestamp":1143037800,"date":"2006-03-22","index":2935,"close":5.76,"high":5.79,"low":5.7,"open":5.76,"volume":108900},{"timestamp":1143124200,"date":"2006-03-23","index":2936,"close":5.68,"high":5.76,"low":5.62,"open":5.76,"volume":151200},{"timestamp":1143210600,"date":"2006-03-24","index":2937,"close":5.81,"high":5.84,"low":5.66,"open":5.67,"volume":455400},{"timestamp":1143469800,"date":"2006-03-27","index":2938,"close":5.98,"high":6.03,"low":5.8,"open":5.8,"volume":490500}]},{"date":"2005-11-10","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1130333400,"date":"2005-10-26","index":2835,"close":4.68,"high":4.87,"low":4.66,"open":4.77,"volume":103500},{"timestamp":1130419800,"date":"2005-10-27","index":2836,"close":4.7,"high":4.74,"low":4.6,"open":4.66,"volume":90450},{"timestamp":1130506200,"date":"2005-10-28","index":2837,"close":4.97,"high":4.99,"low":4.63,"open":4.65,"volume":114750},{"timestamp":1130769000,"date":"2005-10-31","index":2838,"close":4.85,"high":4.97,"low":4.74,"open":4.92,"volume":233100},{"timestamp":1130855400,"date":"2005-11-01","index":2839,"close":4.61,"high":4.81,"low":4.6,"open":4.81,"volume":100800},{"timestamp":1130941800,"date":"2005-11-02","index":2840,"close":4.6,"high":4.6,"low":4.47,"open":4.47,"volume":209700},{"timestamp":1131028200,"date":"2005-11-03","index":2841,"close":4.7,"high":4.73,"low":4.65,"open":4.66,"volume":428850},{"timestamp":1131114600,"date":"2005-11-04","index":2842,"close":4.68,"high":4.69,"low":4.54,"open":4.67,"volume":184500},{"timestamp":1131373800,"date":"2005-11-07","index":2843,"close":4.89,"high":4.91,"low":4.68,"open":4.68,"volume":93150},{"timestamp":1131460200,"date":"2005-11-08","index":2844,"close":4.99,"high":5,"low":4.88,"open":4.89,"volume":65700},{"timestamp":1131546600,"date":"2005-11-09","index":2845,"close":5.07,"high":5.15,"low":4.92,"open":4.97,"volume":39600}],"post":[{"timestamp":1131633000,"date":"2005-11-10","index":2846,"close":5,"high":5.27,"low":4.91,"open":5.11,"volume":140400},{"timestamp":1131719400,"date":"2005-11-11","index":2847,"close":4.97,"high":5.27,"low":4.96,"open":4.96,"volume":96300},{"timestamp":1131978600,"date":"2005-11-14","index":2848,"close":5.12,"high":5.13,"low":4.97,"open":4.99,"volume":91350},{"timestamp":1132065000,"date":"2005-11-15","index":2849,"close":5.11,"high":5.22,"low":5.07,"open":5.1,"volume":56250},{"timestamp":1132151400,"date":"2005-11-16","index":2850,"close":5.06,"high":5.23,"low":5.03,"open":5.16,"volume":127800},{"timestamp":1132237800,"date":"2005-11-17","index":2851,"close":5.11,"high":5.14,"low":5.08,"open":5.11,"volume":105750},{"timestamp":1132324200,"date":"2005-11-18","index":2852,"close":5.11,"high":5.12,"low":5.04,"open":5.11,"volume":134100},{"timestamp":1132583400,"date":"2005-11-21","index":2853,"close":5.26,"high":5.32,"low":5.08,"open":5.11,"volume":222300},{"timestamp":1132669800,"date":"2005-11-22","index":2854,"close":5.34,"high":5.52,"low":5.28,"open":5.32,"volume":225450},{"timestamp":1132756200,"date":"2005-11-23","index":2855,"close":5.42,"high":5.56,"low":5.33,"open":5.38,"volume":162900},{"timestamp":1132929000,"date":"2005-11-25","index":2856,"close":5.32,"high":5.42,"low":5.32,"open":5.42,"volume":32850}]},{"date":"2005-08-15","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1122643800,"date":"2005-07-29","index":2773,"close":6.08,"high":6.44,"low":6.08,"open":6.44,"volume":67050},{"timestamp":1122903000,"date":"2005-08-01","index":2774,"close":6.09,"high":6.25,"low":6.02,"open":6.08,"volume":90450},{"timestamp":1122989400,"date":"2005-08-02","index":2775,"close":6.22,"high":6.22,"low":6.06,"open":6.12,"volume":115650},{"timestamp":1123075800,"date":"2005-08-03","index":2776,"close":6.14,"high":6.33,"low":6.13,"open":6.19,"volume":80550},{"timestamp":1123162200,"date":"2005-08-04","index":2777,"close":6.05,"high":6.12,"low":6.04,"open":6.12,"volume":69750},{"timestamp":1123248600,"date":"2005-08-05","index":2778,"close":5.9,"high":6.04,"low":5.81,"open":6.04,"volume":98550},{"timestamp":1123507800,"date":"2005-08-08","index":2779,"close":5.93,"high":5.93,"low":5.89,"open":5.91,"volume":106650},{"timestamp":1123594200,"date":"2005-08-09","index":2780,"close":5.94,"high":5.97,"low":5.91,"open":5.93,"volume":55350},{"timestamp":1123680600,"date":"2005-08-10","index":2781,"close":5.96,"high":6.01,"low":5.94,"open":5.97,"volume":84150},{"timestamp":1123767000,"date":"2005-08-11","index":2782,"close":6,"high":6.06,"low":5.96,"open":5.96,"volume":68850},{"timestamp":1123853400,"date":"2005-08-12","index":2783,"close":6.01,"high":6.04,"low":5.96,"open":6,"volume":70650}],"post":[{"timestamp":1124112600,"date":"2005-08-15","index":2784,"close":6.24,"high":6.3,"low":6.1,"open":6.1,"volume":127800},{"timestamp":1124199000,"date":"2005-08-16","index":2785,"close":6.19,"high":6.33,"low":6.09,"open":6.23,"volume":100800},{"timestamp":1124285400,"date":"2005-08-17","index":2786,"close":6.26,"high":6.3,"low":6.16,"open":6.19,"volume":57150},{"timestamp":1124371800,"date":"2005-08-18","index":2787,"close":6.3,"high":6.35,"low":6.24,"open":6.26,"volume":148950},{"timestamp":1124458200,"date":"2005-08-19","index":2788,"close":6.06,"high":6.31,"low":6.05,"open":6.31,"volume":53550},{"timestamp":1124717400,"date":"2005-08-22","index":2789,"close":6.11,"high":6.26,"low":6,"open":6,"volume":109800},{"timestamp":1124803800,"date":"2005-08-23","index":2790,"close":6.12,"high":6.22,"low":6.08,"open":6.08,"volume":45000},{"timestamp":1124890200,"date":"2005-08-24","index":2791,"close":6.19,"high":6.3,"low":6.12,"open":6.14,"volume":228150},{"timestamp":1124976600,"date":"2005-08-25","index":2792,"close":6.24,"high":6.27,"low":6.2,"open":6.25,"volume":82350},{"timestamp":1125063000,"date":"2005-08-26","index":2793,"close":6.09,"high":6.22,"low":6.04,"open":6.22,"volume":126000},{"timestamp":1125322200,"date":"2005-08-29","index":2794,"close":6.14,"high":6.14,"low":6.07,"open":6.07,"volume":63900}]},{"date":"2005-05-13","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1114695000,"date":"2005-04-28","index":2709,"close":5.97,"high":6.17,"low":5.96,"open":6.11,"volume":152550},{"timestamp":1114781400,"date":"2005-04-29","index":2710,"close":5.84,"high":5.97,"low":5.75,"open":5.94,"volume":212850},{"timestamp":1115040600,"date":"2005-05-02","index":2711,"close":6.22,"high":6.39,"low":5.93,"open":5.94,"volume":178200},{"timestamp":1115127000,"date":"2005-05-03","index":2712,"close":6.36,"high":6.5,"low":6.22,"open":6.27,"volume":121950},{"timestamp":1115213400,"date":"2005-05-04","index":2713,"close":6.2,"high":6.38,"low":6.2,"open":6.31,"volume":97650},{"timestamp":1115299800,"date":"2005-05-05","index":2714,"close":6.02,"high":6.26,"low":6,"open":6.26,"volume":54450},{"timestamp":1115386200,"date":"2005-05-06","index":2715,"close":6,"high":6.07,"low":5.98,"open":6.04,"volume":54000},{"timestamp":1115645400,"date":"2005-05-09","index":2716,"close":6.14,"high":6.16,"low":6,"open":6,"volume":69750},{"timestamp":1115731800,"date":"2005-05-10","index":2717,"close":6.26,"high":6.26,"low":6.12,"open":6.12,"volume":85050},{"timestamp":1115818200,"date":"2005-05-11","index":2718,"close":6.23,"high":6.27,"low":6.17,"open":6.27,"volume":47700},{"timestamp":1115904600,"date":"2005-05-12","index":2719,"close":5.92,"high":6.23,"low":5.92,"open":6.21,"volume":82800}],"post":[{"timestamp":1115991000,"date":"2005-05-13","index":2720,"close":5.22,"high":6.12,"low":5.11,"open":5.91,"volume":814950},{"timestamp":1116250200,"date":"2005-05-16","index":2721,"close":5.25,"high":5.3,"low":5.09,"open":5.11,"volume":518850},{"timestamp":1116336600,"date":"2005-05-17","index":2722,"close":5.34,"high":5.34,"low":4.87,"open":5.25,"volume":604350},{"timestamp":1116423000,"date":"2005-05-18","index":2723,"close":5.45,"high":5.45,"low":5.32,"open":5.38,"volume":156150},{"timestamp":1116509400,"date":"2005-05-19","index":2724,"close":5.5,"high":5.51,"low":5.4,"open":5.44,"volume":116100},{"timestamp":1116595800,"date":"2005-05-20","index":2725,"close":5.35,"high":5.57,"low":5.28,"open":5.48,"volume":136350},{"timestamp":1116855000,"date":"2005-05-23","index":2726,"close":5.44,"high":5.58,"low":5.32,"open":5.32,"volume":115650},{"timestamp":1116941400,"date":"2005-05-24","index":2727,"close":5.37,"high":5.42,"low":5.21,"open":5.42,"volume":182700},{"timestamp":1117027800,"date":"2005-05-25","index":2728,"close":5.19,"high":5.36,"low":5.19,"open":5.35,"volume":62550},{"timestamp":1117114200,"date":"2005-05-26","index":2729,"close":5.26,"high":5.28,"low":5.22,"open":5.23,"volume":102600},{"timestamp":1117200600,"date":"2005-05-27","index":2730,"close":5.16,"high":5.24,"low":5.16,"open":5.24,"volume":152100}]},{"date":"2005-03-23","estimated":0.1,"reported":0.11,"pre":[{"timestamp":1110292200,"date":"2005-03-08","index":2673,"close":6.82,"high":6.88,"low":6.81,"open":6.88,"volume":169200},{"timestamp":1110378600,"date":"2005-03-09","index":2674,"close":6.76,"high":6.82,"low":6.7,"open":6.82,"volume":135900},{"timestamp":1110465000,"date":"2005-03-10","index":2675,"close":6.6,"high":6.77,"low":6.54,"open":6.77,"volume":180000},{"timestamp":1110551400,"date":"2005-03-11","index":2676,"close":6.55,"high":6.62,"low":6.55,"open":6.6,"volume":160650},{"timestamp":1110810600,"date":"2005-03-14","index":2677,"close":6.64,"high":6.64,"low":6.5,"open":6.5,"volume":164700},{"timestamp":1110897000,"date":"2005-03-15","index":2678,"close":6.71,"high":6.77,"low":6.65,"open":6.7,"volume":155700},{"timestamp":1110983400,"date":"2005-03-16","index":2679,"close":6.75,"high":6.79,"low":6.72,"open":6.72,"volume":92700},{"timestamp":1111069800,"date":"2005-03-17","index":2680,"close":6.78,"high":6.78,"low":6.74,"open":6.76,"volume":80550},{"timestamp":1111156200,"date":"2005-03-18","index":2681,"close":6.66,"high":6.78,"low":6.59,"open":6.78,"volume":225900},{"timestamp":1111415400,"date":"2005-03-21","index":2682,"close":6.71,"high":6.76,"low":6.64,"open":6.66,"volume":124650},{"timestamp":1111501800,"date":"2005-03-22","index":2683,"close":6.75,"high":6.76,"low":6.67,"open":6.69,"volume":103950}],"post":[{"timestamp":1111588200,"date":"2005-03-23","index":2684,"close":6.6,"high":6.87,"low":6.56,"open":6.8,"volume":158850},{"timestamp":1111674600,"date":"2005-03-24","index":2685,"close":6.7,"high":6.83,"low":6.51,"open":6.58,"volume":145800},{"timestamp":1112020200,"date":"2005-03-28","index":2686,"close":6.71,"high":6.82,"low":6.68,"open":6.71,"volume":85950},{"timestamp":1112106600,"date":"2005-03-29","index":2687,"close":6.44,"high":6.72,"low":6.44,"open":6.72,"volume":262800},{"timestamp":1112193000,"date":"2005-03-30","index":2688,"close":6.31,"high":6.5,"low":6.3,"open":6.47,"volume":321300},{"timestamp":1112279400,"date":"2005-03-31","index":2689,"close":6.35,"high":6.39,"low":6.27,"open":6.31,"volume":191700},{"timestamp":1112365800,"date":"2005-04-01","index":2690,"close":6.42,"high":6.5,"low":6.38,"open":6.38,"volume":197100},{"timestamp":1112621400,"date":"2005-04-04","index":2691,"close":6.38,"high":6.57,"low":6.32,"open":6.44,"volume":206550},{"timestamp":1112707800,"date":"2005-04-05","index":2692,"close":6.33,"high":6.43,"low":6.32,"open":6.37,"volume":144450},{"timestamp":1112794200,"date":"2005-04-06","index":2693,"close":6.23,"high":6.33,"low":6.19,"open":6.33,"volume":63900},{"timestamp":1112880600,"date":"2005-04-07","index":2694,"close":6.32,"high":6.34,"low":6.23,"open":6.23,"volume":156600}]},{"date":"2004-11-04","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1098279000,"date":"2004-10-20","index":2578,"close":4.53,"high":4.56,"low":4.49,"open":4.49,"volume":49500},{"timestamp":1098365400,"date":"2004-10-21","index":2579,"close":4.52,"high":4.54,"low":4.51,"open":4.53,"volume":45900},{"timestamp":1098451800,"date":"2004-10-22","index":2580,"close":4.45,"high":4.52,"low":4.4,"open":4.51,"volume":76500},{"timestamp":1098711000,"date":"2004-10-25","index":2581,"close":4.44,"high":4.46,"low":4.41,"open":4.44,"volume":60750},{"timestamp":1098797400,"date":"2004-10-26","index":2582,"close":4.48,"high":4.49,"low":4.41,"open":4.44,"volume":74250},{"timestamp":1098883800,"date":"2004-10-27","index":2583,"close":4.49,"high":4.51,"low":4.46,"open":4.49,"volume":81450},{"timestamp":1098970200,"date":"2004-10-28","index":2584,"close":4.49,"high":4.5,"low":4.41,"open":4.47,"volume":41400},{"timestamp":1099056600,"date":"2004-10-29","index":2585,"close":4.45,"high":4.49,"low":4.42,"open":4.49,"volume":40950},{"timestamp":1099319400,"date":"2004-11-01","index":2586,"close":4.38,"high":4.44,"low":4.32,"open":4.44,"volume":69300},{"timestamp":1099405800,"date":"2004-11-02","index":2587,"close":4.35,"high":4.41,"low":4.31,"open":4.4,"volume":73800},{"timestamp":1099492200,"date":"2004-11-03","index":2588,"close":4.42,"high":4.43,"low":4.36,"open":4.36,"volume":74250}],"post":[{"timestamp":1099578600,"date":"2004-11-04","index":2589,"close":4.47,"high":4.57,"low":4.41,"open":4.42,"volume":180000},{"timestamp":1099665000,"date":"2004-11-05","index":2590,"close":4.47,"high":4.48,"low":4.43,"open":4.47,"volume":97200},{"timestamp":1099924200,"date":"2004-11-08","index":2591,"close":4.56,"high":4.56,"low":4.45,"open":4.48,"volume":55800},{"timestamp":1100010600,"date":"2004-11-09","index":2592,"close":4.62,"high":4.63,"low":4.57,"open":4.59,"volume":85050},{"timestamp":1100097000,"date":"2004-11-10","index":2593,"close":4.89,"high":5.03,"low":4.67,"open":4.67,"volume":312750},{"timestamp":1100183400,"date":"2004-11-11","index":2594,"close":5.09,"high":5.16,"low":4.86,"open":4.86,"volume":150300},{"timestamp":1100269800,"date":"2004-11-12","index":2595,"close":4.98,"high":5.13,"low":4.98,"open":5.11,"volume":69300},{"timestamp":1100529000,"date":"2004-11-15","index":2596,"close":5,"high":5,"low":4.94,"open":4.98,"volume":63900},{"timestamp":1100615400,"date":"2004-11-16","index":2597,"close":5.04,"high":5.06,"low":4.99,"open":5.01,"volume":71100},{"timestamp":1100701800,"date":"2004-11-17","index":2598,"close":5.03,"high":5.11,"low":5.03,"open":5.07,"volume":45450},{"timestamp":1100788200,"date":"2004-11-18","index":2599,"close":5,"high":5.02,"low":4.94,"open":5.02,"volume":92250}]},{"date":"2004-08-05","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1090416600,"date":"2004-07-21","index":2514,"close":3.88,"high":4.09,"low":3.88,"open":4.09,"volume":80100},{"timestamp":1090503000,"date":"2004-07-22","index":2515,"close":3.86,"high":3.92,"low":3.81,"open":3.9,"volume":211500},{"timestamp":1090589400,"date":"2004-07-23","index":2516,"close":3.85,"high":3.89,"low":3.84,"open":3.87,"volume":44100},{"timestamp":1090848600,"date":"2004-07-26","index":2517,"close":3.9,"high":3.9,"low":3.78,"open":3.84,"volume":76950},{"timestamp":1090935000,"date":"2004-07-27","index":2518,"close":4,"high":4.02,"low":3.87,"open":3.89,"volume":48150},{"timestamp":1091021400,"date":"2004-07-28","index":2519,"close":3.98,"high":4.03,"low":3.93,"open":3.99,"volume":88650},{"timestamp":1091107800,"date":"2004-07-29","index":2520,"close":4.01,"high":4.01,"low":3.92,"open":3.94,"volume":139050},{"timestamp":1091194200,"date":"2004-07-30","index":2521,"close":4.09,"high":4.12,"low":4.03,"open":4.07,"volume":60750},{"timestamp":1091453400,"date":"2004-08-02","index":2522,"close":4.17,"high":4.17,"low":4.06,"open":4.08,"volume":101700},{"timestamp":1091539800,"date":"2004-08-03","index":2523,"close":4.11,"high":4.14,"low":4.1,"open":4.14,"volume":147600},{"timestamp":1091626200,"date":"2004-08-04","index":2524,"close":4.06,"high":4.11,"low":4.03,"open":4.11,"volume":155250}],"post":[{"timestamp":1091712600,"date":"2004-08-05","index":2525,"close":4.06,"high":4.15,"low":4.04,"open":4.11,"volume":185400},{"timestamp":1091799000,"date":"2004-08-06","index":2526,"close":3.98,"high":4.04,"low":3.97,"open":4.04,"volume":85950},{"timestamp":1092058200,"date":"2004-08-09","index":2527,"close":3.89,"high":4,"low":3.87,"open":3.99,"volume":84600},{"timestamp":1092144600,"date":"2004-08-10","index":2528,"close":4.02,"high":4.02,"low":3.89,"open":3.89,"volume":165600},{"timestamp":1092231000,"date":"2004-08-11","index":2529,"close":4.18,"high":4.19,"low":3.95,"open":4,"volume":88650},{"timestamp":1092317400,"date":"2004-08-12","index":2530,"close":3.94,"high":4.17,"low":3.89,"open":4.17,"volume":200250},{"timestamp":1092403800,"date":"2004-08-13","index":2531,"close":3.98,"high":3.98,"low":3.96,"open":3.96,"volume":59850},{"timestamp":1092663000,"date":"2004-08-16","index":2532,"close":3.92,"high":4,"low":3.82,"open":3.96,"volume":83250},{"timestamp":1092749400,"date":"2004-08-17","index":2533,"close":3.93,"high":3.96,"low":3.91,"open":3.93,"volume":63450},{"timestamp":1092835800,"date":"2004-08-18","index":2534,"close":3.93,"high":3.96,"low":3.91,"open":3.93,"volume":56250},{"timestamp":1092922200,"date":"2004-08-19","index":2535,"close":4,"high":4.03,"low":3.91,"open":3.91,"volume":102150}]},{"date":"2004-05-06","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1082554200,"date":"2004-04-21","index":2452,"close":5.04,"high":5.12,"low":4.79,"open":5.12,"volume":248400},{"timestamp":1082640600,"date":"2004-04-22","index":2453,"close":5.26,"high":5.26,"low":5.02,"open":5.02,"volume":146250},{"timestamp":1082727000,"date":"2004-04-23","index":2454,"close":5.3,"high":5.33,"low":5.23,"open":5.3,"volume":76050},{"timestamp":1082986200,"date":"2004-04-26","index":2455,"close":5.31,"high":5.32,"low":5.29,"open":5.31,"volume":182250},{"timestamp":1083072600,"date":"2004-04-27","index":2456,"close":5.34,"high":5.34,"low":5.3,"open":5.3,"volume":129600},{"timestamp":1083159000,"date":"2004-04-28","index":2457,"close":5.15,"high":5.33,"low":5.15,"open":5.33,"volume":69750},{"timestamp":1083245400,"date":"2004-04-29","index":2458,"close":5.29,"high":5.36,"low":5.17,"open":5.17,"volume":120600},{"timestamp":1083331800,"date":"2004-04-30","index":2459,"close":5.22,"high":5.32,"low":5.12,"open":5.29,"volume":91800},{"timestamp":1083591000,"date":"2004-05-03","index":2460,"close":5.22,"high":5.33,"low":5.17,"open":5.19,"volume":65700},{"timestamp":1083677400,"date":"2004-05-04","index":2461,"close":5.24,"high":5.24,"low":5.16,"open":5.21,"volume":50400},{"timestamp":1083763800,"date":"2004-05-05","index":2462,"close":5.24,"high":5.29,"low":5.22,"open":5.23,"volume":72900}],"post":[{"timestamp":1083850200,"date":"2004-05-06","index":2463,"close":5.13,"high":5.23,"low":5.11,"open":5.23,"volume":106200},{"timestamp":1083936600,"date":"2004-05-07","index":2464,"close":4.92,"high":5.09,"low":4.9,"open":5.08,"volume":92700},{"timestamp":1084195800,"date":"2004-05-10","index":2465,"close":4.44,"high":4.92,"low":4.41,"open":4.89,"volume":127800},{"timestamp":1084282200,"date":"2004-05-11","index":2466,"close":4.76,"high":4.76,"low":4.46,"open":4.46,"volume":150300},{"timestamp":1084368600,"date":"2004-05-12","index":2467,"close":4.79,"high":4.79,"low":4.58,"open":4.76,"volume":87750},{"timestamp":1084455000,"date":"2004-05-13","index":2468,"close":4.63,"high":4.8,"low":4.59,"open":4.79,"volume":185400},{"timestamp":1084541400,"date":"2004-05-14","index":2469,"close":4.52,"high":4.63,"low":4.48,"open":4.63,"volume":116100},{"timestamp":1084800600,"date":"2004-05-17","index":2470,"close":4.48,"high":4.51,"low":4.36,"open":4.51,"volume":99000},{"timestamp":1084887000,"date":"2004-05-18","index":2471,"close":4.44,"high":4.51,"low":4.39,"open":4.5,"volume":272250},{"timestamp":1084973400,"date":"2004-05-19","index":2472,"close":4.36,"high":4.5,"low":4.32,"open":4.46,"volume":300150},{"timestamp":1085059800,"date":"2004-05-20","index":2473,"close":4.4,"high":4.45,"low":4.33,"open":4.36,"volume":201600}]},{"date":"2004-02-05","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1074695400,"date":"2004-01-21","index":2389,"close":5.36,"high":5.39,"low":5.34,"open":5.34,"volume":134100},{"timestamp":1074781800,"date":"2004-01-22","index":2390,"close":5.3,"high":5.36,"low":5.27,"open":5.34,"volume":177300},{"timestamp":1074868200,"date":"2004-01-23","index":2391,"close":5.26,"high":5.3,"low":5.2,"open":5.3,"volume":147150},{"timestamp":1075127400,"date":"2004-01-26","index":2392,"close":5.24,"high":5.28,"low":5.22,"open":5.27,"volume":84600},{"timestamp":1075213800,"date":"2004-01-27","index":2393,"close":5.22,"high":5.26,"low":5.16,"open":5.24,"volume":267750},{"timestamp":1075300200,"date":"2004-01-28","index":2394,"close":5.22,"high":5.24,"low":5.17,"open":5.23,"volume":67050},{"timestamp":1075386600,"date":"2004-01-29","index":2395,"close":5.2,"high":5.2,"low":5.14,"open":5.2,"volume":64350},{"timestamp":1075473000,"date":"2004-01-30","index":2396,"close":5.06,"high":5.24,"low":5.03,"open":5.16,"volume":134100},{"timestamp":1075732200,"date":"2004-02-02","index":2397,"close":5.18,"high":5.18,"low":4.96,"open":5.06,"volume":216900},{"timestamp":1075818600,"date":"2004-02-03","index":2398,"close":5.17,"high":5.19,"low":5.16,"open":5.18,"volume":72900},{"timestamp":1075905000,"date":"2004-02-04","index":2399,"close":5.13,"high":5.18,"low":5.09,"open":5.16,"volume":135900}],"post":[{"timestamp":1075991400,"date":"2004-02-05","index":2400,"close":5.1,"high":5.11,"low":5.02,"open":5.11,"volume":218250},{"timestamp":1076077800,"date":"2004-02-06","index":2401,"close":5.09,"high":5.1,"low":5.03,"open":5.09,"volume":341100},{"timestamp":1076337000,"date":"2004-02-09","index":2402,"close":4.92,"high":5.1,"low":4.81,"open":5.1,"volume":227250},{"timestamp":1076423400,"date":"2004-02-10","index":2403,"close":5.09,"high":5.1,"low":4.91,"open":4.91,"volume":127350},{"timestamp":1076509800,"date":"2004-02-11","index":2404,"close":5.03,"high":5.08,"low":4.96,"open":5.08,"volume":106650},{"timestamp":1076596200,"date":"2004-02-12","index":2405,"close":5.02,"high":5.08,"low":5.02,"open":5.03,"volume":59400},{"timestamp":1076682600,"date":"2004-02-13","index":2406,"close":4.76,"high":5.04,"low":4.76,"open":5.03,"volume":90900},{"timestamp":1077028200,"date":"2004-02-17","index":2407,"close":4.78,"high":4.8,"low":4.76,"open":4.76,"volume":37350},{"timestamp":1077114600,"date":"2004-02-18","index":2408,"close":4.78,"high":4.8,"low":4.78,"open":4.79,"volume":31950},{"timestamp":1077201000,"date":"2004-02-19","index":2409,"close":4.4,"high":4.82,"low":4.36,"open":4.79,"volume":343350},{"timestamp":1077287400,"date":"2004-02-20","index":2410,"close":4.6,"high":4.61,"low":4.41,"open":4.41,"volume":202050}]},{"date":"2003-11-06","estimated":0.06,"reported":0.08,"pre":[{"timestamp":1066829400,"date":"2003-10-22","index":2328,"close":4.55,"high":4.57,"low":4.42,"open":4.5,"volume":134100},{"timestamp":1066915800,"date":"2003-10-23","index":2329,"close":4.42,"high":4.54,"low":4.42,"open":4.54,"volume":76500},{"timestamp":1067002200,"date":"2003-10-24","index":2330,"close":4.38,"high":4.42,"low":4.37,"open":4.42,"volume":41400},{"timestamp":1067265000,"date":"2003-10-27","index":2331,"close":4.48,"high":4.48,"low":4.4,"open":4.4,"volume":85500},{"timestamp":1067351400,"date":"2003-10-28","index":2332,"close":4.38,"high":4.48,"low":4.32,"open":4.48,"volume":159300},{"timestamp":1067437800,"date":"2003-10-29","index":2333,"close":4.61,"high":4.62,"low":4.39,"open":4.39,"volume":116100},{"timestamp":1067524200,"date":"2003-10-30","index":2334,"close":4.52,"high":4.67,"low":4.52,"open":4.63,"volume":66150},{"timestamp":1067610600,"date":"2003-10-31","index":2335,"close":4.63,"high":4.64,"low":4.52,"open":4.53,"volume":84150},{"timestamp":1067869800,"date":"2003-11-03","index":2336,"close":4.46,"high":4.62,"low":4.43,"open":4.62,"volume":299250},{"timestamp":1067956200,"date":"2003-11-04","index":2337,"close":4.47,"high":4.5,"low":4.43,"open":4.46,"volume":81450},{"timestamp":1068042600,"date":"2003-11-05","index":2338,"close":4.31,"high":4.49,"low":4.28,"open":4.49,"volume":213300}],"post":[{"timestamp":1068129000,"date":"2003-11-06","index":2339,"close":4.31,"high":4.36,"low":4.23,"open":4.36,"volume":136800},{"timestamp":1068215400,"date":"2003-11-07","index":2340,"close":4.63,"high":4.81,"low":4.42,"open":4.44,"volume":519300},{"timestamp":1068474600,"date":"2003-11-10","index":2341,"close":4.66,"high":4.69,"low":4.58,"open":4.65,"volume":232200},{"timestamp":1068561000,"date":"2003-11-11","index":2342,"close":4.81,"high":4.85,"low":4.66,"open":4.66,"volume":217350},{"timestamp":1068647400,"date":"2003-11-12","index":2343,"close":4.96,"high":4.96,"low":4.82,"open":4.82,"volume":144000},{"timestamp":1068733800,"date":"2003-11-13","index":2344,"close":4.82,"high":5.01,"low":4.82,"open":4.96,"volume":163800},{"timestamp":1068820200,"date":"2003-11-14","index":2345,"close":4.76,"high":4.83,"low":4.75,"open":4.83,"volume":225900},{"timestamp":1069079400,"date":"2003-11-17","index":2346,"close":4.79,"high":4.81,"low":4.68,"open":4.77,"volume":153900},{"timestamp":1069165800,"date":"2003-11-18","index":2347,"close":4.78,"high":4.8,"low":4.76,"open":4.77,"volume":85050},{"timestamp":1069252200,"date":"2003-11-19","index":2348,"close":4.88,"high":4.88,"low":4.77,"open":4.78,"volume":106200},{"timestamp":1069338600,"date":"2003-11-20","index":2349,"close":4.85,"high":5.09,"low":4.84,"open":4.88,"volume":155700}]},{"date":"2003-08-07","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1058967000,"date":"2003-07-23","index":2264,"close":3.77,"high":3.81,"low":3.75,"open":3.81,"volume":117900},{"timestamp":1059053400,"date":"2003-07-24","index":2265,"close":3.78,"high":3.79,"low":3.77,"open":3.78,"volume":329400},{"timestamp":1059139800,"date":"2003-07-25","index":2266,"close":3.78,"high":3.8,"low":3.76,"open":3.77,"volume":317250},{"timestamp":1059399000,"date":"2003-07-28","index":2267,"close":3.83,"high":3.83,"low":3.78,"open":3.78,"volume":224550},{"timestamp":1059485400,"date":"2003-07-29","index":2268,"close":3.79,"high":3.84,"low":3.76,"open":3.83,"volume":215100},{"timestamp":1059571800,"date":"2003-07-30","index":2269,"close":3.74,"high":3.8,"low":3.72,"open":3.8,"volume":95400},{"timestamp":1059658200,"date":"2003-07-31","index":2270,"close":3.87,"high":3.88,"low":3.74,"open":3.74,"volume":193500},{"timestamp":1059744600,"date":"2003-08-01","index":2271,"close":3.8,"high":3.86,"low":3.78,"open":3.86,"volume":303750},{"timestamp":1060003800,"date":"2003-08-04","index":2272,"close":3.82,"high":3.86,"low":3.72,"open":3.79,"volume":144900},{"timestamp":1060090200,"date":"2003-08-05","index":2273,"close":3.81,"high":3.83,"low":3.8,"open":3.81,"volume":141750},{"timestamp":1060176600,"date":"2003-08-06","index":2274,"close":3.74,"high":3.81,"low":3.64,"open":3.81,"volume":139950}],"post":[{"timestamp":1060263000,"date":"2003-08-07","index":2275,"close":3.91,"high":4.04,"low":3.69,"open":3.72,"volume":286650},{"timestamp":1060349400,"date":"2003-08-08","index":2276,"close":3.87,"high":3.92,"low":3.85,"open":3.92,"volume":355950},{"timestamp":1060608600,"date":"2003-08-11","index":2277,"close":3.93,"high":3.96,"low":3.87,"open":3.88,"volume":99900},{"timestamp":1060695000,"date":"2003-08-12","index":2278,"close":3.89,"high":3.93,"low":3.88,"open":3.93,"volume":268200},{"timestamp":1060781400,"date":"2003-08-13","index":2279,"close":3.86,"high":3.89,"low":3.86,"open":3.89,"volume":446850},{"timestamp":1060867800,"date":"2003-08-14","index":2280,"close":3.86,"high":3.87,"low":3.86,"open":3.87,"volume":13500},{"timestamp":1060954200,"date":"2003-08-15","index":2281,"close":3.86,"high":3.89,"low":3.86,"open":3.86,"volume":95400},{"timestamp":1061213400,"date":"2003-08-18","index":2282,"close":3.87,"high":3.88,"low":3.85,"open":3.86,"volume":160200},{"timestamp":1061299800,"date":"2003-08-19","index":2283,"close":3.88,"high":3.88,"low":3.84,"open":3.87,"volume":218250},{"timestamp":1061386200,"date":"2003-08-20","index":2284,"close":3.89,"high":3.9,"low":3.87,"open":3.89,"volume":202050},{"timestamp":1061472600,"date":"2003-08-21","index":2285,"close":3.92,"high":3.94,"low":3.88,"open":3.89,"volume":150750}]},{"date":"2003-05-01","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1050413400,"date":"2003-04-15","index":2196,"close":2.16,"high":2.24,"low":2.14,"open":2.24,"volume":127800},{"timestamp":1050499800,"date":"2003-04-16","index":2197,"close":2.06,"high":2.15,"low":2.05,"open":2.14,"volume":112500},{"timestamp":1050586200,"date":"2003-04-17","index":2198,"close":2.07,"high":2.07,"low":2.02,"open":2.07,"volume":106200},{"timestamp":1050931800,"date":"2003-04-21","index":2199,"close":2.04,"high":2.07,"low":2.04,"open":2.07,"volume":52650},{"timestamp":1051018200,"date":"2003-04-22","index":2200,"close":1.99,"high":2.02,"low":1.99,"open":2.02,"volume":85950},{"timestamp":1051104600,"date":"2003-04-23","index":2201,"close":2.04,"high":2.08,"low":2,"open":2,"volume":143550},{"timestamp":1051191000,"date":"2003-04-24","index":2202,"close":2.06,"high":2.08,"low":2.05,"open":2.07,"volume":28350},{"timestamp":1051277400,"date":"2003-04-25","index":2203,"close":2.18,"high":2.2,"low":2.08,"open":2.08,"volume":214200},{"timestamp":1051536600,"date":"2003-04-28","index":2204,"close":2.34,"high":2.37,"low":2.2,"open":2.2,"volume":187650},{"timestamp":1051623000,"date":"2003-04-29","index":2205,"close":2.38,"high":2.42,"low":2.34,"open":2.34,"volume":199350},{"timestamp":1051709400,"date":"2003-04-30","index":2206,"close":2.44,"high":2.49,"low":2.33,"open":2.37,"volume":265950}],"post":[{"timestamp":1051795800,"date":"2003-05-01","index":2207,"close":3.11,"high":3.27,"low":2.47,"open":2.47,"volume":3632400},{"timestamp":1051882200,"date":"2003-05-02","index":2208,"close":3.17,"high":3.31,"low":3.11,"open":3.11,"volume":611550},{"timestamp":1052141400,"date":"2003-05-05","index":2209,"close":3.17,"high":3.2,"low":3.11,"open":3.2,"volume":468450},{"timestamp":1052227800,"date":"2003-05-06","index":2210,"close":3.19,"high":3.25,"low":3.16,"open":3.17,"volume":217350},{"timestamp":1052314200,"date":"2003-05-07","index":2211,"close":3.25,"high":3.27,"low":3.17,"open":3.19,"volume":481500},{"timestamp":1052400600,"date":"2003-05-08","index":2212,"close":3.21,"high":3.23,"low":3.16,"open":3.23,"volume":396900},{"timestamp":1052487000,"date":"2003-05-09","index":2213,"close":3.25,"high":3.25,"low":3.2,"open":3.2,"volume":171000},{"timestamp":1052746200,"date":"2003-05-12","index":2214,"close":3.24,"high":3.27,"low":3.18,"open":3.23,"volume":159300},{"timestamp":1052832600,"date":"2003-05-13","index":2215,"close":3.22,"high":3.27,"low":3.19,"open":3.23,"volume":122850},{"timestamp":1052919000,"date":"2003-05-14","index":2216,"close":3.21,"high":3.22,"low":3.12,"open":3.2,"volume":91800},{"timestamp":1053005400,"date":"2003-05-15","index":2217,"close":3.2,"high":3.21,"low":3.15,"open":3.2,"volume":85050}]},{"date":"2003-02-12","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1043764200,"date":"2003-01-28","index":2142,"close":1.9,"high":1.94,"low":1.89,"open":1.89,"volume":65250},{"timestamp":1043850600,"date":"2003-01-29","index":2143,"close":1.89,"high":1.9,"low":1.87,"open":1.9,"volume":24750},{"timestamp":1043937000,"date":"2003-01-30","index":2144,"close":1.93,"high":1.95,"low":1.89,"open":1.89,"volume":87300},{"timestamp":1044023400,"date":"2003-01-31","index":2145,"close":1.93,"high":1.98,"low":1.93,"open":1.96,"volume":96750},{"timestamp":1044282600,"date":"2003-02-03","index":2146,"close":1.9,"high":1.94,"low":1.9,"open":1.94,"volume":53550},{"timestamp":1044369000,"date":"2003-02-04","index":2147,"close":1.89,"high":1.92,"low":1.89,"open":1.89,"volume":140400},{"timestamp":1044455400,"date":"2003-02-05","index":2148,"close":1.92,"high":1.94,"low":1.89,"open":1.9,"volume":76050},{"timestamp":1044541800,"date":"2003-02-06","index":2149,"close":1.94,"high":1.96,"low":1.92,"open":1.92,"volume":78300},{"timestamp":1044628200,"date":"2003-02-07","index":2150,"close":2,"high":2,"low":1.96,"open":1.96,"volume":70200},{"timestamp":1044887400,"date":"2003-02-10","index":2151,"close":1.99,"high":2.02,"low":1.98,"open":2.01,"volume":111150},{"timestamp":1044973800,"date":"2003-02-11","index":2152,"close":2.04,"high":2.04,"low":1.99,"open":1.99,"volume":158850}],"post":[{"timestamp":1045060200,"date":"2003-02-12","index":2153,"close":2.11,"high":2.18,"low":2.06,"open":2.06,"volume":99450},{"timestamp":1045146600,"date":"2003-02-13","index":2154,"close":2.07,"high":2.11,"low":2.06,"open":2.1,"volume":33750},{"timestamp":1045233000,"date":"2003-02-14","index":2155,"close":2.09,"high":2.1,"low":2.06,"open":2.09,"volume":30150},{"timestamp":1045578600,"date":"2003-02-18","index":2156,"close":2.08,"high":2.1,"low":2.06,"open":2.08,"volume":44100},{"timestamp":1045665000,"date":"2003-02-19","index":2157,"close":1.97,"high":2.08,"low":1.96,"open":2.08,"volume":91350},{"timestamp":1045751400,"date":"2003-02-20","index":2158,"close":2,"high":2,"low":1.97,"open":1.97,"volume":30600},{"timestamp":1045837800,"date":"2003-02-21","index":2159,"close":2.06,"high":2.07,"low":2,"open":2,"volume":27450},{"timestamp":1046097000,"date":"2003-02-24","index":2160,"close":2,"high":2.06,"low":2,"open":2.04,"volume":164700},{"timestamp":1046183400,"date":"2003-02-25","index":2161,"close":1.96,"high":2,"low":1.9,"open":2,"volume":63900},{"timestamp":1046269800,"date":"2003-02-26","index":2162,"close":1.94,"high":1.97,"low":1.92,"open":1.97,"volume":27900},{"timestamp":1046356200,"date":"2003-02-27","index":2163,"close":1.96,"high":1.97,"low":1.93,"open":1.95,"volume":44550}]},{"date":"2002-10-31","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1034775000,"date":"2002-10-16","index":2072,"close":2.41,"high":2.45,"low":2.41,"open":2.45,"volume":50400},{"timestamp":1034861400,"date":"2002-10-17","index":2073,"close":2.43,"high":2.46,"low":2.42,"open":2.43,"volume":33300},{"timestamp":1034947800,"date":"2002-10-18","index":2074,"close":2.42,"high":2.43,"low":2.4,"open":2.43,"volume":37800},{"timestamp":1035207000,"date":"2002-10-21","index":2075,"close":2.35,"high":2.44,"low":2.35,"open":2.44,"volume":76500},{"timestamp":1035293400,"date":"2002-10-22","index":2076,"close":2.46,"high":2.49,"low":2.36,"open":2.36,"volume":25650},{"timestamp":1035379800,"date":"2002-10-23","index":2077,"close":2.47,"high":2.52,"low":2.45,"open":2.46,"volume":67500},{"timestamp":1035466200,"date":"2002-10-24","index":2078,"close":2.51,"high":2.51,"low":2.48,"open":2.48,"volume":35100},{"timestamp":1035552600,"date":"2002-10-25","index":2079,"close":2.58,"high":2.58,"low":2.49,"open":2.5,"volume":85050},{"timestamp":1035815400,"date":"2002-10-28","index":2080,"close":2.52,"high":2.63,"low":2.5,"open":2.58,"volume":61650},{"timestamp":1035901800,"date":"2002-10-29","index":2081,"close":2.59,"high":2.6,"low":2.54,"open":2.54,"volume":76500},{"timestamp":1035988200,"date":"2002-10-30","index":2082,"close":2.62,"high":2.64,"low":2.58,"open":2.61,"volume":109350}],"post":[{"timestamp":1036074600,"date":"2002-10-31","index":2083,"close":2.62,"high":2.66,"low":2.56,"open":2.62,"volume":118800},{"timestamp":1036161000,"date":"2002-11-01","index":2084,"close":2.7,"high":2.7,"low":2.63,"open":2.64,"volume":67500},{"timestamp":1036420200,"date":"2002-11-04","index":2085,"close":2.78,"high":2.81,"low":2.69,"open":2.69,"volume":92250},{"timestamp":1036506600,"date":"2002-11-05","index":2086,"close":2.78,"high":2.79,"low":2.73,"open":2.77,"volume":88200},{"timestamp":1036593000,"date":"2002-11-06","index":2087,"close":2.8,"high":2.8,"low":2.75,"open":2.78,"volume":36450},{"timestamp":1036679400,"date":"2002-11-07","index":2088,"close":2.79,"high":2.81,"low":2.78,"open":2.79,"volume":22050},{"timestamp":1036765800,"date":"2002-11-08","index":2089,"close":2.78,"high":2.8,"low":2.77,"open":2.8,"volume":7650},{"timestamp":1037025000,"date":"2002-11-11","index":2090,"close":2.64,"high":2.72,"low":2.64,"open":2.72,"volume":42300},{"timestamp":1037111400,"date":"2002-11-12","index":2091,"close":2.63,"high":2.64,"low":2.53,"open":2.63,"volume":63450},{"timestamp":1037197800,"date":"2002-11-13","index":2092,"close":2.68,"high":2.7,"low":2.62,"open":2.63,"volume":18000},{"timestamp":1037284200,"date":"2002-11-14","index":2093,"close":2.72,"high":2.73,"low":2.64,"open":2.68,"volume":53550}]},{"date":"2002-08-02","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1026999000,"date":"2002-07-18","index":2009,"close":3.24,"high":3.37,"low":3.24,"open":3.31,"volume":118350},{"timestamp":1027085400,"date":"2002-07-19","index":2010,"close":3.22,"high":3.23,"low":3.17,"open":3.23,"volume":124200},{"timestamp":1027344600,"date":"2002-07-22","index":2011,"close":3.09,"high":3.21,"low":3.05,"open":3.2,"volume":241200},{"timestamp":1027431000,"date":"2002-07-23","index":2012,"close":3.05,"high":3.1,"low":3.03,"open":3.1,"volume":90000},{"timestamp":1027517400,"date":"2002-07-24","index":2013,"close":3.09,"high":3.09,"low":2.99,"open":3.03,"volume":140400},{"timestamp":1027603800,"date":"2002-07-25","index":2014,"close":3.07,"high":3.13,"low":3.06,"open":3.09,"volume":49950},{"timestamp":1027690200,"date":"2002-07-26","index":2015,"close":3.08,"high":3.08,"low":3.07,"open":3.07,"volume":26550},{"timestamp":1027949400,"date":"2002-07-29","index":2016,"close":3.01,"high":3.11,"low":2.97,"open":3.09,"volume":162900},{"timestamp":1028035800,"date":"2002-07-30","index":2017,"close":3.01,"high":3.02,"low":2.99,"open":3,"volume":71550},{"timestamp":1028122200,"date":"2002-07-31","index":2018,"close":2.92,"high":3.01,"low":2.92,"open":3,"volume":115650},{"timestamp":1028208600,"date":"2002-08-01","index":2019,"close":2.92,"high":2.96,"low":2.84,"open":2.92,"volume":169200}],"post":[{"timestamp":1028295000,"date":"2002-08-02","index":2020,"close":2.83,"high":2.92,"low":2.82,"open":2.91,"volume":105300},{"timestamp":1028554200,"date":"2002-08-05","index":2021,"close":2.91,"high":2.97,"low":2.84,"open":2.84,"volume":124650},{"timestamp":1028640600,"date":"2002-08-06","index":2022,"close":3,"high":3.06,"low":2.93,"open":2.93,"volume":267750},{"timestamp":1028727000,"date":"2002-08-07","index":2023,"close":3.03,"high":3.07,"low":3.01,"open":3.02,"volume":89100},{"timestamp":1028813400,"date":"2002-08-08","index":2024,"close":3.14,"high":3.14,"low":3.04,"open":3.04,"volume":125100},{"timestamp":1028899800,"date":"2002-08-09","index":2025,"close":3.16,"high":3.21,"low":3.12,"open":3.12,"volume":564750},{"timestamp":1029159000,"date":"2002-08-12","index":2026,"close":3.24,"high":3.24,"low":3.08,"open":3.11,"volume":202050},{"timestamp":1029245400,"date":"2002-08-13","index":2027,"close":3.22,"high":3.26,"low":3.22,"open":3.24,"volume":70650},{"timestamp":1029331800,"date":"2002-08-14","index":2028,"close":3.16,"high":3.24,"low":3.11,"open":3.24,"volume":206100},{"timestamp":1029418200,"date":"2002-08-15","index":2029,"close":3.17,"high":3.17,"low":3.09,"open":3.17,"volume":78300},{"timestamp":1029504600,"date":"2002-08-16","index":2030,"close":3.18,"high":3.2,"low":3.16,"open":3.17,"volume":21600}]},{"date":"2002-05-02","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1019050200,"date":"2002-04-17","index":1945,"close":3.13,"high":3.13,"low":3.09,"open":3.11,"volume":172800},{"timestamp":1019136600,"date":"2002-04-18","index":1946,"close":3.1,"high":3.12,"low":3.1,"open":3.12,"volume":80100},{"timestamp":1019223000,"date":"2002-04-19","index":1947,"close":3.2,"high":3.21,"low":3.11,"open":3.11,"volume":238950},{"timestamp":1019482200,"date":"2002-04-22","index":1948,"close":3.34,"high":3.36,"low":3.21,"open":3.21,"volume":472050},{"timestamp":1019568600,"date":"2002-04-23","index":1949,"close":3.31,"high":3.36,"low":3.31,"open":3.35,"volume":190800},{"timestamp":1019655000,"date":"2002-04-24","index":1950,"close":3.24,"high":3.33,"low":3.24,"open":3.31,"volume":71550},{"timestamp":1019741400,"date":"2002-04-25","index":1951,"close":3.26,"high":3.29,"low":3.23,"open":3.24,"volume":96300},{"timestamp":1019827800,"date":"2002-04-26","index":1952,"close":3.33,"high":3.33,"low":3.25,"open":3.25,"volume":67950},{"timestamp":1020087000,"date":"2002-04-29","index":1953,"close":3.34,"high":3.37,"low":3.33,"open":3.33,"volume":244350},{"timestamp":1020173400,"date":"2002-04-30","index":1954,"close":3.37,"high":3.37,"low":3.33,"open":3.34,"volume":76950},{"timestamp":1020259800,"date":"2002-05-01","index":1955,"close":3.34,"high":3.37,"low":3.33,"open":3.36,"volume":50400}],"post":[{"timestamp":1020346200,"date":"2002-05-02","index":1956,"close":3.53,"high":3.53,"low":3.34,"open":3.34,"volume":471600},{"timestamp":1020432600,"date":"2002-05-03","index":1957,"close":3.41,"high":3.53,"low":3.38,"open":3.53,"volume":134100},{"timestamp":1020691800,"date":"2002-05-06","index":1958,"close":3.4,"high":3.42,"low":3.39,"open":3.42,"volume":126450},{"timestamp":1020778200,"date":"2002-05-07","index":1959,"close":3.32,"high":3.39,"low":3.31,"open":3.38,"volume":301950},{"timestamp":1020864600,"date":"2002-05-08","index":1960,"close":3.41,"high":3.41,"low":3.22,"open":3.22,"volume":315000},{"timestamp":1020951000,"date":"2002-05-09","index":1961,"close":3.39,"high":3.43,"low":3.39,"open":3.39,"volume":36450},{"timestamp":1021037400,"date":"2002-05-10","index":1962,"close":3.33,"high":3.39,"low":3.33,"open":3.39,"volume":939150},{"timestamp":1021296600,"date":"2002-05-13","index":1963,"close":3.48,"high":3.48,"low":3.33,"open":3.36,"volume":273600},{"timestamp":1021383000,"date":"2002-05-14","index":1964,"close":3.48,"high":3.51,"low":3.47,"open":3.47,"volume":99900},{"timestamp":1021469400,"date":"2002-05-15","index":1965,"close":3.54,"high":3.55,"low":3.44,"open":3.44,"volume":739350},{"timestamp":1021555800,"date":"2002-05-16","index":1966,"close":3.49,"high":3.53,"low":3.47,"open":3.53,"volume":36900}]},{"date":"2002-02-07","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1011796200,"date":"2002-01-23","index":1887,"close":3.49,"high":3.56,"low":3.43,"open":3.48,"volume":114300},{"timestamp":1011882600,"date":"2002-01-24","index":1888,"close":3.54,"high":3.54,"low":3.46,"open":3.49,"volume":88200},{"timestamp":1011969000,"date":"2002-01-25","index":1889,"close":3.41,"high":3.52,"low":3.41,"open":3.51,"volume":31050},{"timestamp":1012228200,"date":"2002-01-28","index":1890,"close":3.46,"high":3.46,"low":3.4,"open":3.42,"volume":34650},{"timestamp":1012314600,"date":"2002-01-29","index":1891,"close":3.56,"high":3.56,"low":3.46,"open":3.46,"volume":51750},{"timestamp":1012401000,"date":"2002-01-30","index":1892,"close":3.56,"high":3.58,"low":3.55,"open":3.57,"volume":61650},{"timestamp":1012487400,"date":"2002-01-31","index":1893,"close":3.7,"high":3.7,"low":3.54,"open":3.56,"volume":170100},{"timestamp":1012573800,"date":"2002-02-01","index":1894,"close":3.83,"high":3.88,"low":3.75,"open":3.88,"volume":186750},{"timestamp":1012833000,"date":"2002-02-04","index":1895,"close":3.78,"high":3.87,"low":3.78,"open":3.83,"volume":181350},{"timestamp":1012919400,"date":"2002-02-05","index":1896,"close":3.57,"high":3.82,"low":3.55,"open":3.78,"volume":205200},{"timestamp":1013005800,"date":"2002-02-06","index":1897,"close":3.47,"high":3.56,"low":3.43,"open":3.54,"volume":328950}],"post":[{"timestamp":1013092200,"date":"2002-02-07","index":1898,"close":3.42,"high":3.44,"low":3.39,"open":3.44,"volume":43650},{"timestamp":1013178600,"date":"2002-02-08","index":1899,"close":3.34,"high":3.42,"low":3.32,"open":3.39,"volume":126000},{"timestamp":1013437800,"date":"2002-02-11","index":1900,"close":3.4,"high":3.4,"low":3.32,"open":3.32,"volume":39150},{"timestamp":1013524200,"date":"2002-02-12","index":1901,"close":3.34,"high":3.4,"low":3.33,"open":3.4,"volume":58050},{"timestamp":1013610600,"date":"2002-02-13","index":1902,"close":3.34,"high":3.34,"low":3.32,"open":3.32,"volume":20700},{"timestamp":1013697000,"date":"2002-02-14","index":1903,"close":3.45,"high":3.48,"low":3.34,"open":3.34,"volume":31500},{"timestamp":1013783400,"date":"2002-02-15","index":1904,"close":3.63,"high":3.68,"low":3.45,"open":3.46,"volume":166050},{"timestamp":1014129000,"date":"2002-02-19","index":1905,"close":3.58,"high":3.67,"low":3.58,"open":3.61,"volume":138150},{"timestamp":1014215400,"date":"2002-02-20","index":1906,"close":3.58,"high":3.58,"low":3.53,"open":3.57,"volume":46350},{"timestamp":1014301800,"date":"2002-02-21","index":1907,"close":3.67,"high":3.74,"low":3.59,"open":3.59,"volume":193950},{"timestamp":1014388200,"date":"2002-02-22","index":1908,"close":3.75,"high":3.78,"low":3.68,"open":3.68,"volume":33300}]},{"date":"2001-11-01","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1003325400,"date":"2001-10-17","index":1821,"close":2.83,"high":2.84,"low":2.8,"open":2.8,"volume":24300},{"timestamp":1003411800,"date":"2001-10-18","index":1822,"close":2.82,"high":2.83,"low":2.74,"open":2.82,"volume":33750},{"timestamp":1003498200,"date":"2001-10-19","index":1823,"close":2.92,"high":2.92,"low":2.83,"open":2.83,"volume":134100},{"timestamp":1003757400,"date":"2001-10-22","index":1824,"close":2.96,"high":2.98,"low":2.92,"open":2.93,"volume":110700},{"timestamp":1003843800,"date":"2001-10-23","index":1825,"close":3.02,"high":3.02,"low":2.98,"open":2.98,"volume":75600},{"timestamp":1003930200,"date":"2001-10-24","index":1826,"close":3.02,"high":3.03,"low":3.01,"open":3.02,"volume":44100},{"timestamp":1004016600,"date":"2001-10-25","index":1827,"close":3.05,"high":3.06,"low":2.99,"open":3.01,"volume":46800},{"timestamp":1004103000,"date":"2001-10-26","index":1828,"close":3.08,"high":3.08,"low":3.04,"open":3.05,"volume":77850},{"timestamp":1004365800,"date":"2001-10-29","index":1829,"close":3.04,"high":3.07,"low":3.04,"open":3.07,"volume":36450},{"timestamp":1004452200,"date":"2001-10-30","index":1830,"close":3.05,"high":3.07,"low":3.04,"open":3.04,"volume":100800},{"timestamp":1004538600,"date":"2001-10-31","index":1831,"close":3.33,"high":3.33,"low":3.11,"open":3.13,"volume":437850}],"post":[{"timestamp":1004625000,"date":"2001-11-01","index":1832,"close":3.44,"high":3.44,"low":3.31,"open":3.33,"volume":153900},{"timestamp":1004711400,"date":"2001-11-02","index":1833,"close":3.62,"high":3.69,"low":3.43,"open":3.43,"volume":610650},{"timestamp":1004970600,"date":"2001-11-05","index":1834,"close":3.34,"high":3.66,"low":3.32,"open":3.66,"volume":292950},{"timestamp":1005057000,"date":"2001-11-06","index":1835,"close":3.33,"high":3.33,"low":3.18,"open":3.24,"volume":129150},{"timestamp":1005143400,"date":"2001-11-07","index":1836,"close":3.35,"high":3.37,"low":3.31,"open":3.31,"volume":67500},{"timestamp":1005229800,"date":"2001-11-08","index":1837,"close":3.3,"high":3.33,"low":3.29,"open":3.33,"volume":75150},{"timestamp":1005316200,"date":"2001-11-09","index":1838,"close":3.4,"high":3.41,"low":3.31,"open":3.32,"volume":189900},{"timestamp":1005575400,"date":"2001-11-12","index":1839,"close":3.53,"high":3.62,"low":3.51,"open":3.62,"volume":289350},{"timestamp":1005661800,"date":"2001-11-13","index":1840,"close":3.56,"high":3.56,"low":3.53,"open":3.54,"volume":200700},{"timestamp":1005748200,"date":"2001-11-14","index":1841,"close":3.54,"high":3.57,"low":3.49,"open":3.56,"volume":161550},{"timestamp":1005834600,"date":"2001-11-15","index":1842,"close":3.49,"high":3.54,"low":3.47,"open":3.52,"volume":28350}]},{"date":"2001-08-02","estimated":0.06,"reported":0.06,"pre":[{"timestamp":995463000,"date":"2001-07-18","index":1761,"close":3.11,"high":3.14,"low":3.02,"open":3.02,"volume":109800},{"timestamp":995549400,"date":"2001-07-19","index":1762,"close":3.18,"high":3.2,"low":3.11,"open":3.11,"volume":89100},{"timestamp":995635800,"date":"2001-07-20","index":1763,"close":3.21,"high":3.23,"low":3.17,"open":3.17,"volume":52200},{"timestamp":995895000,"date":"2001-07-23","index":1764,"close":3.25,"high":3.26,"low":3.19,"open":3.21,"volume":55350},{"timestamp":995981400,"date":"2001-07-24","index":1765,"close":3.21,"high":3.27,"low":3.21,"open":3.23,"volume":42750},{"timestamp":996067800,"date":"2001-07-25","index":1766,"close":3.24,"high":3.24,"low":3.19,"open":3.22,"volume":54450},{"timestamp":996154200,"date":"2001-07-26","index":1767,"close":3.09,"high":3.24,"low":3.09,"open":3.24,"volume":148950},{"timestamp":996240600,"date":"2001-07-27","index":1768,"close":2.96,"high":3.04,"low":2.96,"open":3,"volume":108900},{"timestamp":996499800,"date":"2001-07-30","index":1769,"close":3,"high":3,"low":2.98,"open":2.98,"volume":36900},{"timestamp":996586200,"date":"2001-07-31","index":1770,"close":2.9,"high":2.97,"low":2.87,"open":2.96,"volume":259200},{"timestamp":996672600,"date":"2001-08-01","index":1771,"close":3.02,"high":3.03,"low":2.9,"open":2.92,"volume":258300}],"post":[{"timestamp":996759000,"date":"2001-08-02","index":1772,"close":3.02,"high":3.11,"low":2.98,"open":3,"volume":474300},{"timestamp":996845400,"date":"2001-08-03","index":1773,"close":3.11,"high":3.13,"low":3.02,"open":3.02,"volume":418950},{"timestamp":997104600,"date":"2001-08-06","index":1774,"close":3.11,"high":3.12,"low":3.07,"open":3.11,"volume":154350},{"timestamp":997191000,"date":"2001-08-07","index":1775,"close":3.11,"high":3.12,"low":3.09,"open":3.11,"volume":270000},{"timestamp":997277400,"date":"2001-08-08","index":1776,"close":3.04,"high":3.1,"low":3.04,"open":3.1,"volume":61200},{"timestamp":997363800,"date":"2001-08-09","index":1777,"close":2.98,"high":3.03,"low":2.96,"open":3.03,"volume":131400},{"timestamp":997450200,"date":"2001-08-10","index":1778,"close":2.93,"high":2.98,"low":2.92,"open":2.98,"volume":72450},{"timestamp":997709400,"date":"2001-08-13","index":1779,"close":2.99,"high":2.99,"low":2.92,"open":2.93,"volume":71100},{"timestamp":997795800,"date":"2001-08-14","index":1780,"close":2.98,"high":3.11,"low":2.98,"open":2.99,"volume":45450},{"timestamp":997882200,"date":"2001-08-15","index":1781,"close":3,"high":3,"low":2.95,"open":2.97,"volume":87750},{"timestamp":997968600,"date":"2001-08-16","index":1782,"close":2.96,"high":3,"low":2.94,"open":3,"volume":140850}]},{"date":"2001-05-03","estimated":0.03,"reported":0.03,"pre":[{"timestamp":987600600,"date":"2001-04-18","index":1698,"close":2.17,"high":2.17,"low":2.12,"open":2.13,"volume":46350},{"timestamp":987687000,"date":"2001-04-19","index":1699,"close":2.28,"high":2.28,"low":2.18,"open":2.19,"volume":148500},{"timestamp":987773400,"date":"2001-04-20","index":1700,"close":2.28,"high":2.3,"low":2.26,"open":2.28,"volume":65700},{"timestamp":988032600,"date":"2001-04-23","index":1701,"close":2.28,"high":2.31,"low":2.26,"open":2.3,"volume":79650},{"timestamp":988119000,"date":"2001-04-24","index":1702,"close":2.29,"high":2.32,"low":2.27,"open":2.27,"volume":117000},{"timestamp":988205400,"date":"2001-04-25","index":1703,"close":2.26,"high":2.29,"low":2.25,"open":2.28,"volume":23400},{"timestamp":988291800,"date":"2001-04-26","index":1704,"close":2.42,"high":2.42,"low":2.27,"open":2.27,"volume":251550},{"timestamp":988378200,"date":"2001-04-27","index":1705,"close":2.51,"high":2.52,"low":2.42,"open":2.42,"volume":213300},{"timestamp":988637400,"date":"2001-04-30","index":1706,"close":2.76,"high":2.76,"low":2.56,"open":2.56,"volume":219600},{"timestamp":988723800,"date":"2001-05-01","index":1707,"close":2.74,"high":2.76,"low":2.71,"open":2.74,"volume":148050},{"timestamp":988810200,"date":"2001-05-02","index":1708,"close":2.76,"high":2.8,"low":2.73,"open":2.77,"volume":665100}],"post":[{"timestamp":988896600,"date":"2001-05-03","index":1709,"close":2.66,"high":2.74,"low":2.64,"open":2.74,"volume":204750},{"timestamp":988983000,"date":"2001-05-04","index":1710,"close":2.42,"high":2.51,"low":2.42,"open":2.44,"volume":529200},{"timestamp":989242200,"date":"2001-05-07","index":1711,"close":2.3,"high":2.43,"low":2.29,"open":2.43,"volume":131400},{"timestamp":989328600,"date":"2001-05-08","index":1712,"close":2.5,"high":2.5,"low":2.28,"open":2.28,"volume":209250},{"timestamp":989415000,"date":"2001-05-09","index":1713,"close":2.47,"high":2.5,"low":2.44,"open":2.5,"volume":123300},{"timestamp":989501400,"date":"2001-05-10","index":1714,"close":2.61,"high":2.66,"low":2.46,"open":2.46,"volume":278100},{"timestamp":989587800,"date":"2001-05-11","index":1715,"close":2.63,"high":2.67,"low":2.61,"open":2.62,"volume":210150},{"timestamp":989847000,"date":"2001-05-14","index":1716,"close":2.65,"high":2.66,"low":2.62,"open":2.63,"volume":95850},{"timestamp":989933400,"date":"2001-05-15","index":1717,"close":2.67,"high":2.67,"low":2.66,"open":2.66,"volume":212400},{"timestamp":990019800,"date":"2001-05-16","index":1718,"close":2.74,"high":2.79,"low":2.66,"open":2.67,"volume":138150},{"timestamp":990106200,"date":"2001-05-17","index":1719,"close":2.85,"high":2.88,"low":2.75,"open":2.75,"volume":192150}]},{"date":"2001-02-08","estimated":0.05,"reported":0.05,"pre":[{"timestamp":980346600,"date":"2001-01-24","index":1640,"close":2.11,"high":2.11,"low":2.08,"open":2.1,"volume":28350},{"timestamp":980433000,"date":"2001-01-25","index":1641,"close":2.01,"high":2.1,"low":2,"open":2.1,"volume":72900},{"timestamp":980519400,"date":"2001-01-26","index":1642,"close":2,"high":2.04,"low":1.99,"open":2,"volume":123750},{"timestamp":980778600,"date":"2001-01-29","index":1643,"close":1.98,"high":2.01,"low":1.98,"open":2,"volume":58500},{"timestamp":980865000,"date":"2001-01-30","index":1644,"close":2.01,"high":2.04,"low":1.97,"open":1.97,"volume":26550},{"timestamp":980951400,"date":"2001-01-31","index":1645,"close":2.04,"high":2.06,"low":2,"open":2.02,"volume":106650},{"timestamp":981037800,"date":"2001-02-01","index":1646,"close":2.09,"high":2.1,"low":2.02,"open":2.03,"volume":66150},{"timestamp":981124200,"date":"2001-02-02","index":1647,"close":2.1,"high":2.13,"low":2.09,"open":2.09,"volume":77850},{"timestamp":981383400,"date":"2001-02-05","index":1648,"close":2.11,"high":2.14,"low":2.08,"open":2.14,"volume":28350},{"timestamp":981469800,"date":"2001-02-06","index":1649,"close":2.09,"high":2.1,"low":2.09,"open":2.1,"volume":9450},{"timestamp":981556200,"date":"2001-02-07","index":1650,"close":2.06,"high":2.1,"low":2.06,"open":2.1,"volume":128700}],"post":[{"timestamp":981642600,"date":"2001-02-08","index":1651,"close":2.07,"high":2.11,"low":2.06,"open":2.08,"volume":87300},{"timestamp":981729000,"date":"2001-02-09","index":1652,"close":2.13,"high":2.13,"low":2.06,"open":2.06,"volume":106200},{"timestamp":981988200,"date":"2001-02-12","index":1653,"close":2.12,"high":2.12,"low":2.11,"open":2.12,"volume":45900},{"timestamp":982074600,"date":"2001-02-13","index":1654,"close":2.13,"high":2.13,"low":2.11,"open":2.12,"volume":50850},{"timestamp":982161000,"date":"2001-02-14","index":1655,"close":2.11,"high":2.15,"low":2.11,"open":2.15,"volume":63450},{"timestamp":982247400,"date":"2001-02-15","index":1656,"close":2.14,"high":2.14,"low":2.11,"open":2.11,"volume":74700},{"timestamp":982333800,"date":"2001-02-16","index":1657,"close":2.12,"high":2.14,"low":2.12,"open":2.13,"volume":98100},{"timestamp":982679400,"date":"2001-02-20","index":1658,"close":2.11,"high":2.12,"low":2.09,"open":2.1,"volume":57600},{"timestamp":982765800,"date":"2001-02-21","index":1659,"close":2.1,"high":2.12,"low":2.08,"open":2.12,"volume":27450},{"timestamp":982852200,"date":"2001-02-22","index":1660,"close":2.08,"high":2.09,"low":2.02,"open":2.08,"volume":110700},{"timestamp":982938600,"date":"2001-02-23","index":1661,"close":2.02,"high":2.08,"low":2,"open":2.08,"volume":85500}]},{"date":"2000-11-02","estimated":0.07,"reported":0.05,"pre":[{"timestamp":971875800,"date":"2000-10-18","index":1574,"close":1.47,"high":1.5,"low":1.44,"open":1.5,"volume":30150},{"timestamp":971962200,"date":"2000-10-19","index":1575,"close":1.4,"high":1.44,"low":1.39,"open":1.44,"volume":220050},{"timestamp":972048600,"date":"2000-10-20","index":1576,"close":1.39,"high":1.43,"low":1.39,"open":1.42,"volume":193050},{"timestamp":972307800,"date":"2000-10-23","index":1577,"close":1.43,"high":1.43,"low":1.39,"open":1.39,"volume":126000},{"timestamp":972394200,"date":"2000-10-24","index":1578,"close":1.54,"high":1.54,"low":1.42,"open":1.42,"volume":194400},{"timestamp":972480600,"date":"2000-10-25","index":1579,"close":1.54,"high":1.56,"low":1.51,"open":1.53,"volume":59850},{"timestamp":972567000,"date":"2000-10-26","index":1580,"close":1.51,"high":1.54,"low":1.51,"open":1.54,"volume":56250},{"timestamp":972653400,"date":"2000-10-27","index":1581,"close":1.54,"high":1.54,"low":1.5,"open":1.54,"volume":77850},{"timestamp":972916200,"date":"2000-10-30","index":1582,"close":1.54,"high":1.54,"low":1.51,"open":1.53,"volume":117000},{"timestamp":973002600,"date":"2000-10-31","index":1583,"close":1.57,"high":1.57,"low":1.53,"open":1.54,"volume":510750},{"timestamp":973089000,"date":"2000-11-01","index":1584,"close":1.57,"high":1.57,"low":1.56,"open":1.56,"volume":46800}],"post":[{"timestamp":973175400,"date":"2000-11-02","index":1585,"close":1.67,"high":1.67,"low":1.61,"open":1.61,"volume":184950},{"timestamp":973261800,"date":"2000-11-03","index":1586,"close":1.68,"high":1.69,"low":1.67,"open":1.67,"volume":288900},{"timestamp":973521000,"date":"2000-11-06","index":1587,"close":1.67,"high":1.68,"low":1.67,"open":1.67,"volume":142650},{"timestamp":973607400,"date":"2000-11-07","index":1588,"close":1.64,"high":1.67,"low":1.64,"open":1.67,"volume":52200},{"timestamp":973693800,"date":"2000-11-08","index":1589,"close":1.65,"high":1.67,"low":1.61,"open":1.64,"volume":43200},{"timestamp":973780200,"date":"2000-11-09","index":1590,"close":1.63,"high":1.65,"low":1.63,"open":1.64,"volume":59850},{"timestamp":973866600,"date":"2000-11-10","index":1591,"close":1.63,"high":1.64,"low":1.61,"open":1.63,"volume":116100},{"timestamp":974125800,"date":"2000-11-13","index":1592,"close":1.56,"high":1.61,"low":1.56,"open":1.6,"volume":361350},{"timestamp":974212200,"date":"2000-11-14","index":1593,"close":1.58,"high":1.58,"low":1.56,"open":1.56,"volume":232200},{"timestamp":974298600,"date":"2000-11-15","index":1594,"close":1.57,"high":1.58,"low":1.56,"open":1.58,"volume":102600},{"timestamp":974385000,"date":"2000-11-16","index":1595,"close":1.57,"high":1.58,"low":1.56,"open":1.56,"volume":36450}]}] +[] diff --git a/data/GEO_partial.json b/data/GEO_partial.json index 309c0bbb2..fe51488c7 100644 --- a/data/GEO_partial.json +++ b/data/GEO_partial.json @@ -1 +1 @@ -[{"date":"2025-08-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-07","estimated":0.24,"reported":null,"pre":[],"post":[]},{"date":"2024-08-07","estimated":0.16,"reported":0.23,"pre":[{"timestamp":1721741400,"date":"2024-07-23","index":7549,"close":16.45,"high":16.48,"low":16.01,"open":16.14,"volume":1677100},{"timestamp":1721827800,"date":"2024-07-24","index":7550,"close":15.61,"high":16.42,"low":15.54,"open":16.2,"volume":2098200},{"timestamp":1721914200,"date":"2024-07-25","index":7551,"close":15.37,"high":15.8,"low":15.3,"open":15.65,"volume":1935800},{"timestamp":1722000600,"date":"2024-07-26","index":7552,"close":15.68,"high":15.86,"low":15.56,"open":15.61,"volume":1454900},{"timestamp":1722259800,"date":"2024-07-29","index":7553,"close":15.06,"high":15.84,"low":15.02,"open":15.8,"volume":2395700},{"timestamp":1722346200,"date":"2024-07-30","index":7554,"close":14.47,"high":15.3,"low":14.3,"open":15.21,"volume":2918800},{"timestamp":1722432600,"date":"2024-07-31","index":7555,"close":14.5,"high":14.79,"low":14.31,"open":14.71,"volume":2405500},{"timestamp":1722519000,"date":"2024-08-01","index":7556,"close":13.77,"high":14.47,"low":13.74,"open":14.45,"volume":3042900},{"timestamp":1722605400,"date":"2024-08-02","index":7557,"close":13.24,"high":13.65,"low":13.14,"open":13.41,"volume":2387500},{"timestamp":1722864600,"date":"2024-08-05","index":7558,"close":12.53,"high":12.84,"low":12.01,"open":12.31,"volume":4618300},{"timestamp":1722951000,"date":"2024-08-06","index":7559,"close":12.83,"high":13.12,"low":12.5,"open":12.53,"volume":2535900}],"post":[{"timestamp":1723037400,"date":"2024-08-07","index":7560,"close":12.12,"high":13.07,"low":11.83,"open":13,"volume":5740400},{"timestamp":1723123800,"date":"2024-08-08","index":7561,"close":12.46,"high":12.53,"low":12.11,"open":12.34,"volume":2352300},{"timestamp":1723210200,"date":"2024-08-09","index":7562,"close":12.22,"high":12.56,"low":12.05,"open":12.45,"volume":2510600},{"timestamp":1723469400,"date":"2024-08-12","index":7563,"close":12.69,"high":12.79,"low":12.18,"open":12.26,"volume":2925500},{"timestamp":1723555800,"date":"2024-08-13","index":7564,"close":12.31,"high":12.76,"low":12.2,"open":12.71,"volume":1780400},{"timestamp":1723642200,"date":"2024-08-14","index":7565,"close":13.08,"high":13.35,"low":12.77,"open":13.01,"volume":2992700},{"timestamp":1723728600,"date":"2024-08-15","index":7566,"close":13.11,"high":13.32,"low":12.69,"open":13.27,"volume":2262700},{"timestamp":1723815000,"date":"2024-08-16","index":7567,"close":13.02,"high":13.28,"low":12.93,"open":13.07,"volume":1080400},{"timestamp":1724074200,"date":"2024-08-19","index":7568,"close":13.22,"high":13.27,"low":12.92,"open":13.07,"volume":1234300},{"timestamp":1724160600,"date":"2024-08-20","index":7569,"close":13.42,"high":13.58,"low":13.14,"open":13.17,"volume":1761000},{"timestamp":1724247000,"date":"2024-08-21","index":7570,"close":13.73,"high":13.97,"low":13.43,"open":13.45,"volume":2229400}]},{"date":"2024-05-07","estimated":0.19,"reported":0.18,"pre":[{"timestamp":1713792600,"date":"2024-04-22","index":7486,"close":14.86,"high":14.98,"low":14.63,"open":14.69,"volume":2834400},{"timestamp":1713879000,"date":"2024-04-23","index":7487,"close":14.99,"high":15.25,"low":14.8,"open":14.8,"volume":2434300},{"timestamp":1713965400,"date":"2024-04-24","index":7488,"close":15.07,"high":15.19,"low":14.94,"open":15.19,"volume":1409200},{"timestamp":1714051800,"date":"2024-04-25","index":7489,"close":14.79,"high":14.84,"low":14.57,"open":14.72,"volume":2288200},{"timestamp":1714138200,"date":"2024-04-26","index":7490,"close":14.87,"high":14.97,"low":14.77,"open":14.81,"volume":1279600},{"timestamp":1714397400,"date":"2024-04-29","index":7491,"close":15.03,"high":15.14,"low":14.9,"open":14.94,"volume":1695600},{"timestamp":1714483800,"date":"2024-04-30","index":7492,"close":14.86,"high":15.12,"low":14.85,"open":14.98,"volume":1593200},{"timestamp":1714570200,"date":"2024-05-01","index":7493,"close":14.74,"high":15.07,"low":14.73,"open":14.83,"volume":1795100},{"timestamp":1714656600,"date":"2024-05-02","index":7494,"close":14.98,"high":15.08,"low":14.86,"open":14.9,"volume":1568800},{"timestamp":1714743000,"date":"2024-05-03","index":7495,"close":14.65,"high":15.14,"low":14.61,"open":15.07,"volume":1487300},{"timestamp":1715002200,"date":"2024-05-06","index":7496,"close":14.43,"high":14.71,"low":14.21,"open":14.66,"volume":2930900}],"post":[{"timestamp":1715088600,"date":"2024-05-07","index":7497,"close":13.63,"high":13.97,"low":12.92,"open":13.66,"volume":5864400},{"timestamp":1715175000,"date":"2024-05-08","index":7498,"close":13.6,"high":13.66,"low":13.18,"open":13.44,"volume":2493000},{"timestamp":1715261400,"date":"2024-05-09","index":7499,"close":13.63,"high":13.83,"low":13.41,"open":13.67,"volume":2573800},{"timestamp":1715347800,"date":"2024-05-10","index":7500,"close":13.48,"high":13.64,"low":13.43,"open":13.63,"volume":2343500},{"timestamp":1715607000,"date":"2024-05-13","index":7501,"close":13.08,"high":13.56,"low":12.91,"open":13.47,"volume":2983800},{"timestamp":1715693400,"date":"2024-05-14","index":7502,"close":13.12,"high":13.24,"low":12.96,"open":13.14,"volume":3017100},{"timestamp":1715779800,"date":"2024-05-15","index":7503,"close":12.71,"high":13.16,"low":12.52,"open":13.1,"volume":3911300},{"timestamp":1715866200,"date":"2024-05-16","index":7504,"close":13.23,"high":13.56,"low":12.7,"open":12.72,"volume":3067000},{"timestamp":1715952600,"date":"2024-05-17","index":7505,"close":13.42,"high":13.57,"low":13.24,"open":13.29,"volume":2290800},{"timestamp":1716211800,"date":"2024-05-20","index":7506,"close":13.58,"high":13.67,"low":13.42,"open":13.48,"volume":1925100},{"timestamp":1716298200,"date":"2024-05-21","index":7507,"close":13.84,"high":13.88,"low":13.5,"open":13.58,"volume":1677900}]},{"date":"2024-02-15","estimated":0.18,"reported":0.29,"pre":[{"timestamp":1706711400,"date":"2024-01-31","index":7430,"close":11.12,"high":11.58,"low":11.03,"open":11.56,"volume":2418000},{"timestamp":1706797800,"date":"2024-02-01","index":7431,"close":11.45,"high":11.49,"low":11.04,"open":11.17,"volume":2369200},{"timestamp":1706884200,"date":"2024-02-02","index":7432,"close":11.34,"high":11.53,"low":11.24,"open":11.4,"volume":2131900},{"timestamp":1707143400,"date":"2024-02-05","index":7433,"close":11.45,"high":11.79,"low":11.13,"open":11.47,"volume":3449900},{"timestamp":1707229800,"date":"2024-02-06","index":7434,"close":11.24,"high":11.48,"low":11.2,"open":11.4,"volume":1949800},{"timestamp":1707316200,"date":"2024-02-07","index":7435,"close":11.45,"high":11.82,"low":11.39,"open":11.49,"volume":2721700},{"timestamp":1707402600,"date":"2024-02-08","index":7436,"close":12.02,"high":12.19,"low":11.26,"open":11.42,"volume":4677200},{"timestamp":1707489000,"date":"2024-02-09","index":7437,"close":11.56,"high":12.24,"low":11.4,"open":12.03,"volume":5042800},{"timestamp":1707748200,"date":"2024-02-12","index":7438,"close":11.61,"high":11.72,"low":11.46,"open":11.56,"volume":2780900},{"timestamp":1707834600,"date":"2024-02-13","index":7439,"close":11.28,"high":11.64,"low":11.26,"open":11.33,"volume":2253600},{"timestamp":1707921000,"date":"2024-02-14","index":7440,"close":11.11,"high":11.48,"low":11.01,"open":11.4,"volume":4532300}],"post":[{"timestamp":1708007400,"date":"2024-02-15","index":7441,"close":11.79,"high":12.22,"low":11.1,"open":12.12,"volume":5874900},{"timestamp":1708093800,"date":"2024-02-16","index":7442,"close":12.23,"high":12.48,"low":11.66,"open":11.74,"volume":6308800},{"timestamp":1708439400,"date":"2024-02-20","index":7443,"close":11.94,"high":12.1,"low":11.68,"open":11.95,"volume":3167800},{"timestamp":1708525800,"date":"2024-02-21","index":7444,"close":11.92,"high":12.06,"low":11.73,"open":11.92,"volume":2224900},{"timestamp":1708612200,"date":"2024-02-22","index":7445,"close":11.84,"high":12.05,"low":11.64,"open":11.92,"volume":2383500},{"timestamp":1708698600,"date":"2024-02-23","index":7446,"close":11.76,"high":11.89,"low":11.71,"open":11.85,"volume":1153400},{"timestamp":1708957800,"date":"2024-02-26","index":7447,"close":12.07,"high":12.2,"low":11.72,"open":11.76,"volume":2196400},{"timestamp":1709044200,"date":"2024-02-27","index":7448,"close":12.19,"high":12.25,"low":12.04,"open":12.13,"volume":1491100},{"timestamp":1709130600,"date":"2024-02-28","index":7449,"close":12.13,"high":12.53,"low":12.04,"open":12.11,"volume":1923800},{"timestamp":1709217000,"date":"2024-02-29","index":7450,"close":12.27,"high":12.32,"low":12.05,"open":12.27,"volume":1519400},{"timestamp":1709303400,"date":"2024-03-01","index":7451,"close":12.09,"high":12.4,"low":11.96,"open":12.32,"volume":1906900}]},{"date":"2023-11-07","estimated":0.19,"reported":0.19,"pre":[{"timestamp":1698067800,"date":"2023-10-23","index":7362,"close":8.58,"high":8.7,"low":8.41,"open":8.41,"volume":2591700},{"timestamp":1698154200,"date":"2023-10-24","index":7363,"close":9.03,"high":9.04,"low":8.55,"open":8.55,"volume":3503900},{"timestamp":1698240600,"date":"2023-10-25","index":7364,"close":8.91,"high":9.19,"low":8.82,"open":8.95,"volume":2905100},{"timestamp":1698327000,"date":"2023-10-26","index":7365,"close":9.12,"high":9.27,"low":8.92,"open":8.92,"volume":3082600},{"timestamp":1698413400,"date":"2023-10-27","index":7366,"close":8.8,"high":9.09,"low":8.77,"open":9.05,"volume":1757700},{"timestamp":1698672600,"date":"2023-10-30","index":7367,"close":8.75,"high":8.96,"low":8.64,"open":8.9,"volume":1432600},{"timestamp":1698759000,"date":"2023-10-31","index":7368,"close":8.74,"high":8.79,"low":8.61,"open":8.69,"volume":1324600},{"timestamp":1698845400,"date":"2023-11-01","index":7369,"close":8.96,"high":9,"low":8.75,"open":8.76,"volume":1603900},{"timestamp":1698931800,"date":"2023-11-02","index":7370,"close":9.1,"high":9.2,"low":8.96,"open":9.03,"volume":1826600},{"timestamp":1699018200,"date":"2023-11-03","index":7371,"close":9.04,"high":9.41,"low":9.02,"open":9.28,"volume":2161700},{"timestamp":1699281000,"date":"2023-11-06","index":7372,"close":8.95,"high":9.03,"low":8.77,"open":9.03,"volume":2283800}],"post":[{"timestamp":1699367400,"date":"2023-11-07","index":7373,"close":9.44,"high":9.55,"low":8.33,"open":8.38,"volume":7108100},{"timestamp":1699453800,"date":"2023-11-08","index":7374,"close":9.27,"high":9.58,"low":9.18,"open":9.49,"volume":2854100},{"timestamp":1699540200,"date":"2023-11-09","index":7375,"close":9.19,"high":9.41,"low":9.15,"open":9.29,"volume":1853300},{"timestamp":1699626600,"date":"2023-11-10","index":7376,"close":9.34,"high":9.4,"low":9.09,"open":9.23,"volume":1863000},{"timestamp":1699885800,"date":"2023-11-13","index":7377,"close":9.3,"high":9.32,"low":9.14,"open":9.3,"volume":1258600},{"timestamp":1699972200,"date":"2023-11-14","index":7378,"close":9.59,"high":9.63,"low":9.36,"open":9.48,"volume":4185200},{"timestamp":1700058600,"date":"2023-11-15","index":7379,"close":9.52,"high":9.76,"low":9.39,"open":9.58,"volume":2159800},{"timestamp":1700145000,"date":"2023-11-16","index":7380,"close":9.52,"high":9.62,"low":9.44,"open":9.52,"volume":1541900},{"timestamp":1700231400,"date":"2023-11-17","index":7381,"close":9.56,"high":9.67,"low":9.44,"open":9.58,"volume":1534600},{"timestamp":1700490600,"date":"2023-11-20","index":7382,"close":9.63,"high":9.69,"low":9.47,"open":9.56,"volume":1678500},{"timestamp":1700577000,"date":"2023-11-21","index":7383,"close":9.34,"high":9.62,"low":9.34,"open":9.54,"volume":1585200}]},{"date":"2023-08-09","estimated":0.2,"reported":0.2,"pre":[{"timestamp":1690291800,"date":"2023-07-25","index":7299,"close":7.32,"high":7.33,"low":7.19,"open":7.26,"volume":1737400},{"timestamp":1690378200,"date":"2023-07-26","index":7300,"close":7.45,"high":7.56,"low":7.27,"open":7.3,"volume":1717900},{"timestamp":1690464600,"date":"2023-07-27","index":7301,"close":7.37,"high":7.53,"low":7.31,"open":7.46,"volume":1724900},{"timestamp":1690551000,"date":"2023-07-28","index":7302,"close":7.44,"high":7.48,"low":7.37,"open":7.42,"volume":1091200},{"timestamp":1690810200,"date":"2023-07-31","index":7303,"close":7.47,"high":7.61,"low":7.39,"open":7.44,"volume":1786600},{"timestamp":1690896600,"date":"2023-08-01","index":7304,"close":7.43,"high":7.47,"low":7.32,"open":7.43,"volume":1208500},{"timestamp":1690983000,"date":"2023-08-02","index":7305,"close":7.25,"high":7.35,"low":7.18,"open":7.35,"volume":1360700},{"timestamp":1691069400,"date":"2023-08-03","index":7306,"close":7.19,"high":7.25,"low":7.11,"open":7.15,"volume":1338400},{"timestamp":1691155800,"date":"2023-08-04","index":7307,"close":7.21,"high":7.35,"low":7.15,"open":7.2,"volume":1203200},{"timestamp":1691415000,"date":"2023-08-07","index":7308,"close":7.21,"high":7.34,"low":7.09,"open":7.25,"volume":2174000},{"timestamp":1691501400,"date":"2023-08-08","index":7309,"close":7.28,"high":7.43,"low":7.13,"open":7.18,"volume":5566500}],"post":[{"timestamp":1691587800,"date":"2023-08-09","index":7310,"close":7.41,"high":7.62,"low":7.11,"open":7.21,"volume":4380900},{"timestamp":1691674200,"date":"2023-08-10","index":7311,"close":7.42,"high":7.74,"low":7.32,"open":7.47,"volume":3059600},{"timestamp":1691760600,"date":"2023-08-11","index":7312,"close":7.4,"high":7.55,"low":7.3,"open":7.46,"volume":2383400},{"timestamp":1692019800,"date":"2023-08-14","index":7313,"close":7.35,"high":7.43,"low":7.2,"open":7.33,"volume":2206900},{"timestamp":1692106200,"date":"2023-08-15","index":7314,"close":7.28,"high":7.5,"low":7.25,"open":7.32,"volume":1714300},{"timestamp":1692192600,"date":"2023-08-16","index":7315,"close":7.1,"high":7.32,"low":7.1,"open":7.27,"volume":1479900},{"timestamp":1692279000,"date":"2023-08-17","index":7316,"close":7.08,"high":7.18,"low":7.05,"open":7.14,"volume":1813300},{"timestamp":1692365400,"date":"2023-08-18","index":7317,"close":7.13,"high":7.21,"low":7.04,"open":7.05,"volume":1311400},{"timestamp":1692624600,"date":"2023-08-21","index":7318,"close":7.24,"high":7.26,"low":7.08,"open":7.1,"volume":1919000},{"timestamp":1692711000,"date":"2023-08-22","index":7319,"close":7.12,"high":7.32,"low":7.07,"open":7.29,"volume":2298500},{"timestamp":1692797400,"date":"2023-08-23","index":7320,"close":7.14,"high":7.27,"low":7.1,"open":7.16,"volume":1736200}]},{"date":"2023-04-25","estimated":0.22,"reported":0.19,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":7226,"close":8.19,"high":8.2,"low":7.98,"open":8.04,"volume":2282600},{"timestamp":1681219800,"date":"2023-04-11","index":7227,"close":8.12,"high":8.31,"low":8.11,"open":8.27,"volume":1206100},{"timestamp":1681306200,"date":"2023-04-12","index":7228,"close":8.1,"high":8.22,"low":8.07,"open":8.17,"volume":877900},{"timestamp":1681392600,"date":"2023-04-13","index":7229,"close":8.17,"high":8.26,"low":8.08,"open":8.12,"volume":863700},{"timestamp":1681479000,"date":"2023-04-14","index":7230,"close":8.17,"high":8.27,"low":8.04,"open":8.18,"volume":957500},{"timestamp":1681738200,"date":"2023-04-17","index":7231,"close":8.1,"high":8.22,"low":8.05,"open":8.12,"volume":1198900},{"timestamp":1681824600,"date":"2023-04-18","index":7232,"close":7.9,"high":8.14,"low":7.86,"open":8.11,"volume":1145400},{"timestamp":1681911000,"date":"2023-04-19","index":7233,"close":8,"high":8.03,"low":7.7,"open":7.83,"volume":1126600},{"timestamp":1681997400,"date":"2023-04-20","index":7234,"close":7.93,"high":8,"low":7.87,"open":7.91,"volume":866600},{"timestamp":1682083800,"date":"2023-04-21","index":7235,"close":7.84,"high":7.97,"low":7.8,"open":7.91,"volume":1243400},{"timestamp":1682343000,"date":"2023-04-24","index":7236,"close":7.76,"high":7.88,"low":7.64,"open":7.79,"volume":2020500}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":7237,"close":7.16,"high":7.56,"low":7.04,"open":7.42,"volume":3628000},{"timestamp":1682515800,"date":"2023-04-26","index":7238,"close":7.28,"high":7.29,"low":7.04,"open":7.07,"volume":2267000},{"timestamp":1682602200,"date":"2023-04-27","index":7239,"close":7.19,"high":7.36,"low":7.18,"open":7.33,"volume":2214700},{"timestamp":1682688600,"date":"2023-04-28","index":7240,"close":7.53,"high":7.57,"low":7.19,"open":7.19,"volume":3180700},{"timestamp":1682947800,"date":"2023-05-01","index":7241,"close":7.58,"high":7.71,"low":7.46,"open":7.46,"volume":1979000},{"timestamp":1683034200,"date":"2023-05-02","index":7242,"close":7.43,"high":7.57,"low":7.23,"open":7.49,"volume":2132300},{"timestamp":1683120600,"date":"2023-05-03","index":7243,"close":7.29,"high":7.55,"low":7.28,"open":7.46,"volume":1594900},{"timestamp":1683207000,"date":"2023-05-04","index":7244,"close":7.24,"high":7.33,"low":7.09,"open":7.25,"volume":1529500},{"timestamp":1683293400,"date":"2023-05-05","index":7245,"close":7.59,"high":7.62,"low":7.38,"open":7.38,"volume":2415500},{"timestamp":1683552600,"date":"2023-05-08","index":7246,"close":8.25,"high":8.32,"low":7.54,"open":7.63,"volume":4532100},{"timestamp":1683639000,"date":"2023-05-09","index":7247,"close":8.72,"high":8.77,"low":8.19,"open":8.25,"volume":4888600}]},{"date":"2023-02-14","estimated":0.26,"reported":0.28,"pre":[{"timestamp":1675089000,"date":"2023-01-30","index":7178,"close":11.02,"high":11.38,"low":11.02,"open":11.2,"volume":1140400},{"timestamp":1675175400,"date":"2023-01-31","index":7179,"close":11.5,"high":11.53,"low":11.13,"open":11.21,"volume":2721500},{"timestamp":1675261800,"date":"2023-02-01","index":7180,"close":11.66,"high":11.83,"low":11.25,"open":11.28,"volume":2947100},{"timestamp":1675348200,"date":"2023-02-02","index":7181,"close":11.72,"high":11.94,"low":11.51,"open":11.68,"volume":1708600},{"timestamp":1675434600,"date":"2023-02-03","index":7182,"close":11.61,"high":11.72,"low":11.52,"open":11.6,"volume":1008700},{"timestamp":1675693800,"date":"2023-02-06","index":7183,"close":11.3,"high":11.6,"low":11.22,"open":11.55,"volume":1363500},{"timestamp":1675780200,"date":"2023-02-07","index":7184,"close":11.32,"high":11.37,"low":11.12,"open":11.27,"volume":1102600},{"timestamp":1675866600,"date":"2023-02-08","index":7185,"close":11.24,"high":11.36,"low":11.13,"open":11.26,"volume":1570400},{"timestamp":1675953000,"date":"2023-02-09","index":7186,"close":12.04,"high":12.33,"low":11.31,"open":11.31,"volume":6289400},{"timestamp":1676039400,"date":"2023-02-10","index":7187,"close":12.28,"high":12.37,"low":11.63,"open":12.05,"volume":2442900},{"timestamp":1676298600,"date":"2023-02-13","index":7188,"close":11.95,"high":12.42,"low":11.78,"open":12.34,"volume":2561500}],"post":[{"timestamp":1676385000,"date":"2023-02-14","index":7189,"close":10.01,"high":11.18,"low":9.08,"open":11.1,"volume":17304200},{"timestamp":1676471400,"date":"2023-02-15","index":7190,"close":9.9,"high":10.3,"low":9.81,"open":10,"volume":4566500},{"timestamp":1676557800,"date":"2023-02-16","index":7191,"close":9.96,"high":10.05,"low":9.36,"open":9.75,"volume":4920000},{"timestamp":1676644200,"date":"2023-02-17","index":7192,"close":9.54,"high":10.04,"low":9.49,"open":10.03,"volume":3263600},{"timestamp":1676989800,"date":"2023-02-21","index":7193,"close":9.38,"high":9.47,"low":9.22,"open":9.33,"volume":3447700},{"timestamp":1677076200,"date":"2023-02-22","index":7194,"close":9.09,"high":9.45,"low":8.95,"open":9.31,"volume":4072400},{"timestamp":1677162600,"date":"2023-02-23","index":7195,"close":9.25,"high":9.34,"low":9.1,"open":9.16,"volume":2103200},{"timestamp":1677249000,"date":"2023-02-24","index":7196,"close":9.19,"high":9.28,"low":9.11,"open":9.17,"volume":1441800},{"timestamp":1677508200,"date":"2023-02-27","index":7197,"close":9,"high":9.31,"low":8.85,"open":9.2,"volume":2189900},{"timestamp":1677594600,"date":"2023-02-28","index":7198,"close":8.76,"high":9.04,"low":8.76,"open":8.95,"volume":2421600},{"timestamp":1677681000,"date":"2023-03-01","index":7199,"close":9.07,"high":9.1,"low":8.76,"open":8.76,"volume":2533100}]},{"date":"2022-10-27","estimated":0.34,"reported":0.26,"pre":[{"timestamp":1665581400,"date":"2022-10-12","index":7104,"close":8.32,"high":8.52,"low":8.27,"open":8.52,"volume":1145400},{"timestamp":1665667800,"date":"2022-10-13","index":7105,"close":8.56,"high":8.63,"low":8.07,"open":8.2,"volume":1278700},{"timestamp":1665754200,"date":"2022-10-14","index":7106,"close":8.51,"high":8.73,"low":8.47,"open":8.63,"volume":781200},{"timestamp":1666013400,"date":"2022-10-17","index":7107,"close":8.56,"high":8.82,"low":8.43,"open":8.64,"volume":1012100},{"timestamp":1666099800,"date":"2022-10-18","index":7108,"close":8.52,"high":8.75,"low":8.5,"open":8.69,"volume":792600},{"timestamp":1666186200,"date":"2022-10-19","index":7109,"close":8.63,"high":8.64,"low":8.44,"open":8.52,"volume":914400},{"timestamp":1666272600,"date":"2022-10-20","index":7110,"close":8.52,"high":8.68,"low":8.44,"open":8.68,"volume":1573200},{"timestamp":1666359000,"date":"2022-10-21","index":7111,"close":8.57,"high":8.59,"low":8.28,"open":8.57,"volume":1270900},{"timestamp":1666618200,"date":"2022-10-24","index":7112,"close":8.6,"high":8.83,"low":8.53,"open":8.65,"volume":1145800},{"timestamp":1666704600,"date":"2022-10-25","index":7113,"close":8.63,"high":8.76,"low":8.48,"open":8.57,"volume":1669500},{"timestamp":1666791000,"date":"2022-10-26","index":7114,"close":8.38,"high":8.74,"low":8.38,"open":8.65,"volume":1577200}],"post":[{"timestamp":1666877400,"date":"2022-10-27","index":7115,"close":8.21,"high":8.47,"low":7.81,"open":8.39,"volume":2747400},{"timestamp":1666963800,"date":"2022-10-28","index":7116,"close":8.49,"high":8.49,"low":8.14,"open":8.21,"volume":1773200},{"timestamp":1667223000,"date":"2022-10-31","index":7117,"close":8.46,"high":8.58,"low":8.3,"open":8.53,"volume":1650100},{"timestamp":1667309400,"date":"2022-11-01","index":7118,"close":8.42,"high":8.58,"low":8.29,"open":8.51,"volume":1716900},{"timestamp":1667395800,"date":"2022-11-02","index":7119,"close":8.3,"high":8.51,"low":8.27,"open":8.39,"volume":1395100},{"timestamp":1667482200,"date":"2022-11-03","index":7120,"close":8.49,"high":8.55,"low":8.1,"open":8.21,"volume":2015800},{"timestamp":1667568600,"date":"2022-11-04","index":7121,"close":8.9,"high":8.92,"low":8.43,"open":8.51,"volume":2614600},{"timestamp":1667831400,"date":"2022-11-07","index":7122,"close":9.48,"high":9.54,"low":8.9,"open":8.95,"volume":3797000},{"timestamp":1667917800,"date":"2022-11-08","index":7123,"close":9.08,"high":9.51,"low":9.03,"open":9.5,"volume":2465200},{"timestamp":1668004200,"date":"2022-11-09","index":7124,"close":8.45,"high":8.58,"low":7.9,"open":8.58,"volume":4155600},{"timestamp":1668090600,"date":"2022-11-10","index":7125,"close":8.52,"high":8.7,"low":8.47,"open":8.62,"volume":2641400}]},{"date":"2022-08-02","estimated":0.31,"reported":0.37,"pre":[{"timestamp":1658151000,"date":"2022-07-18","index":7043,"close":6.35,"high":6.53,"low":6.31,"open":6.46,"volume":505900},{"timestamp":1658237400,"date":"2022-07-19","index":7044,"close":6.89,"high":7.22,"low":6.4,"open":6.4,"volume":1851000},{"timestamp":1658323800,"date":"2022-07-20","index":7045,"close":6.95,"high":6.99,"low":6.79,"open":6.83,"volume":908100},{"timestamp":1658410200,"date":"2022-07-21","index":7046,"close":6.72,"high":6.87,"low":6.54,"open":6.82,"volume":1006900},{"timestamp":1658496600,"date":"2022-07-22","index":7047,"close":6.59,"high":6.81,"low":6.55,"open":6.74,"volume":884500},{"timestamp":1658755800,"date":"2022-07-25","index":7048,"close":6.68,"high":6.76,"low":6.58,"open":6.68,"volume":1445500},{"timestamp":1658842200,"date":"2022-07-26","index":7049,"close":6.73,"high":6.79,"low":6.64,"open":6.7,"volume":772000},{"timestamp":1658928600,"date":"2022-07-27","index":7050,"close":6.9,"high":6.94,"low":6.68,"open":6.71,"volume":847400},{"timestamp":1659015000,"date":"2022-07-28","index":7051,"close":6.85,"high":7,"low":6.77,"open":6.94,"volume":680700},{"timestamp":1659101400,"date":"2022-07-29","index":7052,"close":6.56,"high":6.84,"low":6.52,"open":6.82,"volume":2673100},{"timestamp":1659360600,"date":"2022-08-01","index":7053,"close":6.54,"high":6.78,"low":6.51,"open":6.51,"volume":1531000}],"post":[{"timestamp":1659447000,"date":"2022-08-02","index":7054,"close":7.3,"high":7.47,"low":6.91,"open":6.98,"volume":2843100},{"timestamp":1659533400,"date":"2022-08-03","index":7055,"close":7.09,"high":7.55,"low":7.09,"open":7.33,"volume":1605800},{"timestamp":1659619800,"date":"2022-08-04","index":7056,"close":6.96,"high":7.2,"low":6.89,"open":7.12,"volume":1123900},{"timestamp":1659706200,"date":"2022-08-05","index":7057,"close":6.85,"high":6.94,"low":6.81,"open":6.89,"volume":1069200},{"timestamp":1659965400,"date":"2022-08-08","index":7058,"close":6.83,"high":6.99,"low":6.78,"open":6.85,"volume":2435000},{"timestamp":1660051800,"date":"2022-08-09","index":7059,"close":6.65,"high":6.83,"low":6.6,"open":6.82,"volume":985900},{"timestamp":1660138200,"date":"2022-08-10","index":7060,"close":6.63,"high":6.82,"low":6.63,"open":6.73,"volume":1121300},{"timestamp":1660224600,"date":"2022-08-11","index":7061,"close":6.74,"high":6.85,"low":6.69,"open":6.71,"volume":759500},{"timestamp":1660311000,"date":"2022-08-12","index":7062,"close":6.87,"high":6.95,"low":6.75,"open":6.82,"volume":693000},{"timestamp":1660570200,"date":"2022-08-15","index":7063,"close":7.6,"high":7.95,"low":6.73,"open":6.81,"volume":12513700},{"timestamp":1660656600,"date":"2022-08-16","index":7064,"close":7.89,"high":8.37,"low":7.55,"open":8.32,"volume":16037200}]},{"date":"2022-05-03","estimated":0.22,"reported":0.26,"pre":[{"timestamp":1650288600,"date":"2022-04-18","index":6981,"close":6.52,"high":6.83,"low":6.49,"open":6.7,"volume":1976900},{"timestamp":1650375000,"date":"2022-04-19","index":6982,"close":6.84,"high":6.98,"low":6.45,"open":6.5,"volume":1861500},{"timestamp":1650461400,"date":"2022-04-20","index":6983,"close":6.92,"high":7.05,"low":6.82,"open":6.85,"volume":1796000},{"timestamp":1650547800,"date":"2022-04-21","index":6984,"close":6.59,"high":7.01,"low":6.58,"open":6.97,"volume":1180100},{"timestamp":1650634200,"date":"2022-04-22","index":6985,"close":6.43,"high":6.62,"low":6.39,"open":6.55,"volume":1136200},{"timestamp":1650893400,"date":"2022-04-25","index":6986,"close":6.44,"high":6.46,"low":6.27,"open":6.36,"volume":1043100},{"timestamp":1650979800,"date":"2022-04-26","index":6987,"close":6.37,"high":6.46,"low":6.27,"open":6.36,"volume":1513100},{"timestamp":1651066200,"date":"2022-04-27","index":6988,"close":6.52,"high":6.62,"low":6.3,"open":6.37,"volume":1810400},{"timestamp":1651152600,"date":"2022-04-28","index":6989,"close":6.75,"high":6.77,"low":6.47,"open":6.53,"volume":1436100},{"timestamp":1651239000,"date":"2022-04-29","index":6990,"close":6.53,"high":6.87,"low":6.48,"open":6.76,"volume":1672100},{"timestamp":1651498200,"date":"2022-05-02","index":6991,"close":6.7,"high":6.76,"low":6.49,"open":6.52,"volume":1897500}],"post":[{"timestamp":1651584600,"date":"2022-05-03","index":6992,"close":7.1,"high":7.11,"low":6.5,"open":6.9,"volume":2523800},{"timestamp":1651671000,"date":"2022-05-04","index":6993,"close":7.41,"high":7.47,"low":6.95,"open":7.11,"volume":3986300},{"timestamp":1651757400,"date":"2022-05-05","index":6994,"close":7.14,"high":7.32,"low":7.06,"open":7.3,"volume":2863400},{"timestamp":1651843800,"date":"2022-05-06","index":6995,"close":7.34,"high":7.49,"low":7.05,"open":7.13,"volume":1980900},{"timestamp":1652103000,"date":"2022-05-09","index":6996,"close":7.09,"high":7.37,"low":7.04,"open":7.24,"volume":2239300},{"timestamp":1652189400,"date":"2022-05-10","index":6997,"close":6.55,"high":7.19,"low":6.44,"open":7.15,"volume":3109800},{"timestamp":1652275800,"date":"2022-05-11","index":6998,"close":5.99,"high":6.65,"low":5.97,"open":6.61,"volume":2030500},{"timestamp":1652362200,"date":"2022-05-12","index":6999,"close":6.26,"high":6.27,"low":5.75,"open":5.95,"volume":3031300},{"timestamp":1652448600,"date":"2022-05-13","index":7000,"close":6.3,"high":6.34,"low":6.16,"open":6.33,"volume":1236800},{"timestamp":1652707800,"date":"2022-05-16","index":7001,"close":6.33,"high":6.39,"low":6.22,"open":6.27,"volume":1230300},{"timestamp":1652794200,"date":"2022-05-17","index":7002,"close":6.71,"high":6.73,"low":6.34,"open":6.47,"volume":1424800}]},{"date":"2022-02-17","estimated":0.2,"reported":0.38,"pre":[{"timestamp":1643812200,"date":"2022-02-02","index":6930,"close":6.97,"high":7.01,"low":6.84,"open":6.92,"volume":4643200},{"timestamp":1643898600,"date":"2022-02-03","index":6931,"close":6.71,"high":7.03,"low":6.7,"open":7.03,"volume":2370100},{"timestamp":1643985000,"date":"2022-02-04","index":6932,"close":6.58,"high":6.72,"low":6.53,"open":6.71,"volume":4379800},{"timestamp":1644244200,"date":"2022-02-07","index":6933,"close":6.5,"high":6.64,"low":6.44,"open":6.57,"volume":4972400},{"timestamp":1644330600,"date":"2022-02-08","index":6934,"close":6.53,"high":6.59,"low":6.45,"open":6.53,"volume":3120500},{"timestamp":1644417000,"date":"2022-02-09","index":6935,"close":6.73,"high":6.79,"low":6.55,"open":6.55,"volume":2089900},{"timestamp":1644503400,"date":"2022-02-10","index":6936,"close":6.63,"high":6.92,"low":6.56,"open":6.64,"volume":1820500},{"timestamp":1644589800,"date":"2022-02-11","index":6937,"close":6.52,"high":6.7,"low":6.46,"open":6.63,"volume":1693900},{"timestamp":1644849000,"date":"2022-02-14","index":6938,"close":6.44,"high":6.65,"low":6.44,"open":6.51,"volume":4081600},{"timestamp":1644935400,"date":"2022-02-15","index":6939,"close":6.53,"high":6.61,"low":6.46,"open":6.51,"volume":2238800},{"timestamp":1645021800,"date":"2022-02-16","index":6940,"close":6.55,"high":6.63,"low":6.49,"open":6.6,"volume":2002600}],"post":[{"timestamp":1645108200,"date":"2022-02-17","index":6941,"close":6.53,"high":6.76,"low":6.49,"open":6.66,"volume":2084300},{"timestamp":1645194600,"date":"2022-02-18","index":6942,"close":6.54,"high":6.68,"low":6.45,"open":6.48,"volume":2266400},{"timestamp":1645540200,"date":"2022-02-22","index":6943,"close":6.22,"high":6.52,"low":6.2,"open":6.47,"volume":2992200},{"timestamp":1645626600,"date":"2022-02-23","index":6944,"close":6.05,"high":6.4,"low":6.05,"open":6.24,"volume":2726200},{"timestamp":1645713000,"date":"2022-02-24","index":6945,"close":5.99,"high":6.06,"low":5.75,"open":5.81,"volume":4228800},{"timestamp":1645799400,"date":"2022-02-25","index":6946,"close":6.01,"high":6.1,"low":5.96,"open":6.01,"volume":2651000},{"timestamp":1646058600,"date":"2022-02-28","index":6947,"close":5.96,"high":5.99,"low":5.81,"open":5.91,"volume":3489400},{"timestamp":1646145000,"date":"2022-03-01","index":6948,"close":5.76,"high":6,"low":5.74,"open":5.94,"volume":2238500},{"timestamp":1646231400,"date":"2022-03-02","index":6949,"close":6,"high":6.02,"low":5.73,"open":5.75,"volume":2179700},{"timestamp":1646317800,"date":"2022-03-03","index":6950,"close":5.95,"high":6.09,"low":5.91,"open":5.99,"volume":1714700},{"timestamp":1646404200,"date":"2022-03-04","index":6951,"close":5.76,"high":5.89,"low":5.74,"open":5.85,"volume":1856100}]},{"date":"2021-11-04","estimated":0.35,"reported":0.36,"pre":[{"timestamp":1634736600,"date":"2021-10-20","index":6858,"close":8.24,"high":8.48,"low":8.15,"open":8.31,"volume":1381600},{"timestamp":1634823000,"date":"2021-10-21","index":6859,"close":8.31,"high":8.34,"low":8.14,"open":8.24,"volume":1366900},{"timestamp":1634909400,"date":"2021-10-22","index":6860,"close":8.13,"high":8.37,"low":8.13,"open":8.26,"volume":1161500},{"timestamp":1635168600,"date":"2021-10-25","index":6861,"close":8,"high":8.14,"low":7.81,"open":8.05,"volume":1767200},{"timestamp":1635255000,"date":"2021-10-26","index":6862,"close":7.68,"high":7.95,"low":7.68,"open":7.9,"volume":2149300},{"timestamp":1635341400,"date":"2021-10-27","index":6863,"close":7.66,"high":7.86,"low":7.6,"open":7.65,"volume":1343100},{"timestamp":1635427800,"date":"2021-10-28","index":6864,"close":8.08,"high":8.08,"low":7.63,"open":7.73,"volume":1443800},{"timestamp":1635514200,"date":"2021-10-29","index":6865,"close":8.18,"high":8.22,"low":7.95,"open":8.02,"volume":2401000},{"timestamp":1635773400,"date":"2021-11-01","index":6866,"close":8.28,"high":8.35,"low":8.06,"open":8.19,"volume":2186400},{"timestamp":1635859800,"date":"2021-11-02","index":6867,"close":8.5,"high":8.51,"low":8.18,"open":8.29,"volume":1764900},{"timestamp":1635946200,"date":"2021-11-03","index":6868,"close":9.13,"high":9.14,"low":8.44,"open":8.48,"volume":5217100}],"post":[{"timestamp":1636032600,"date":"2021-11-04","index":6869,"close":8.88,"high":8.99,"low":8.38,"open":8.9,"volume":3402300},{"timestamp":1636119000,"date":"2021-11-05","index":6870,"close":9.56,"high":9.57,"low":8.81,"open":8.99,"volume":5687700},{"timestamp":1636381800,"date":"2021-11-08","index":6871,"close":9.44,"high":9.56,"low":9.31,"open":9.54,"volume":2327400},{"timestamp":1636468200,"date":"2021-11-09","index":6872,"close":9.35,"high":9.51,"low":9.21,"open":9.44,"volume":2554400},{"timestamp":1636554600,"date":"2021-11-10","index":6873,"close":9.16,"high":9.39,"low":9.14,"open":9.39,"volume":2089600},{"timestamp":1636641000,"date":"2021-11-11","index":6874,"close":9.38,"high":9.42,"low":9.04,"open":9.18,"volume":1159100},{"timestamp":1636727400,"date":"2021-11-12","index":6875,"close":9.56,"high":9.6,"low":9.32,"open":9.37,"volume":1971600},{"timestamp":1636986600,"date":"2021-11-15","index":6876,"close":9.61,"high":9.81,"low":9.49,"open":9.68,"volume":1554000},{"timestamp":1637073000,"date":"2021-11-16","index":6877,"close":9.53,"high":9.77,"low":9.43,"open":9.54,"volume":1614000},{"timestamp":1637159400,"date":"2021-11-17","index":6878,"close":9.26,"high":9.49,"low":9.25,"open":9.46,"volume":3352200},{"timestamp":1637245800,"date":"2021-11-18","index":6879,"close":8.92,"high":9.29,"low":8.85,"open":9.29,"volume":2480000}]},{"date":"2021-08-04","estimated":0.28,"reported":0.42,"pre":[{"timestamp":1626787800,"date":"2021-07-20","index":6793,"close":6.71,"high":6.8,"low":6.46,"open":6.51,"volume":2681100},{"timestamp":1626874200,"date":"2021-07-21","index":6794,"close":6.82,"high":6.92,"low":6.73,"open":6.8,"volume":1515700},{"timestamp":1626960600,"date":"2021-07-22","index":6795,"close":6.74,"high":6.75,"low":6.62,"open":6.72,"volume":1660800},{"timestamp":1627047000,"date":"2021-07-23","index":6796,"close":6.68,"high":6.75,"low":6.6,"open":6.75,"volume":1280900},{"timestamp":1627306200,"date":"2021-07-26","index":6797,"close":6.74,"high":6.84,"low":6.66,"open":6.67,"volume":1961700},{"timestamp":1627392600,"date":"2021-07-27","index":6798,"close":6.82,"high":6.83,"low":6.6,"open":6.68,"volume":1738700},{"timestamp":1627479000,"date":"2021-07-28","index":6799,"close":6.85,"high":6.98,"low":6.74,"open":6.85,"volume":1507400},{"timestamp":1627565400,"date":"2021-07-29","index":6800,"close":6.91,"high":7.02,"low":6.86,"open":6.86,"volume":1875300},{"timestamp":1627651800,"date":"2021-07-30","index":6801,"close":6.92,"high":7.01,"low":6.79,"open":6.85,"volume":1689100},{"timestamp":1627911000,"date":"2021-08-02","index":6802,"close":6.9,"high":7.02,"low":6.88,"open":6.9,"volume":2169600},{"timestamp":1627997400,"date":"2021-08-03","index":6803,"close":6.87,"high":6.94,"low":6.7,"open":6.91,"volume":2207200}],"post":[{"timestamp":1628083800,"date":"2021-08-04","index":6804,"close":7.52,"high":7.75,"low":6.93,"open":7.07,"volume":6278000},{"timestamp":1628170200,"date":"2021-08-05","index":6805,"close":7.62,"high":7.72,"low":7.45,"open":7.51,"volume":3059100},{"timestamp":1628256600,"date":"2021-08-06","index":6806,"close":7.65,"high":7.81,"low":7.57,"open":7.64,"volume":2378500},{"timestamp":1628515800,"date":"2021-08-09","index":6807,"close":7.67,"high":7.74,"low":7.58,"open":7.63,"volume":1582900},{"timestamp":1628602200,"date":"2021-08-10","index":6808,"close":7.66,"high":7.68,"low":7.46,"open":7.66,"volume":1966100},{"timestamp":1628688600,"date":"2021-08-11","index":6809,"close":7.93,"high":7.94,"low":7.64,"open":7.72,"volume":2068700},{"timestamp":1628775000,"date":"2021-08-12","index":6810,"close":8.32,"high":8.35,"low":7.86,"open":8,"volume":3448100},{"timestamp":1628861400,"date":"2021-08-13","index":6811,"close":8.38,"high":8.42,"low":8.14,"open":8.34,"volume":3474300},{"timestamp":1629120600,"date":"2021-08-16","index":6812,"close":8.48,"high":8.68,"low":8.24,"open":8.3,"volume":2833100},{"timestamp":1629207000,"date":"2021-08-17","index":6813,"close":8.53,"high":8.68,"low":8.24,"open":8.44,"volume":2356100},{"timestamp":1629293400,"date":"2021-08-18","index":6814,"close":8.53,"high":8.7,"low":8.46,"open":8.55,"volume":1974100}]},{"date":"2021-05-10","estimated":0.19,"reported":0.28,"pre":[{"timestamp":1619184600,"date":"2021-04-23","index":6733,"close":5.91,"high":6.01,"low":5.9,"open":6.01,"volume":2290700},{"timestamp":1619443800,"date":"2021-04-26","index":6734,"close":5.88,"high":6.01,"low":5.84,"open":5.95,"volume":2890600},{"timestamp":1619530200,"date":"2021-04-27","index":6735,"close":5.73,"high":5.87,"low":5.71,"open":5.85,"volume":2676300},{"timestamp":1619616600,"date":"2021-04-28","index":6736,"close":5.72,"high":5.81,"low":5.67,"open":5.74,"volume":2352900},{"timestamp":1619703000,"date":"2021-04-29","index":6737,"close":5.66,"high":5.82,"low":5.66,"open":5.72,"volume":2603300},{"timestamp":1619789400,"date":"2021-04-30","index":6738,"close":5.51,"high":5.66,"low":5.46,"open":5.64,"volume":5740700},{"timestamp":1620048600,"date":"2021-05-03","index":6739,"close":5.73,"high":5.78,"low":5.52,"open":5.54,"volume":3508800},{"timestamp":1620135000,"date":"2021-05-04","index":6740,"close":5.72,"high":5.84,"low":5.6,"open":5.74,"volume":3440300},{"timestamp":1620221400,"date":"2021-05-05","index":6741,"close":5.69,"high":5.78,"low":5.6,"open":5.72,"volume":3972800},{"timestamp":1620307800,"date":"2021-05-06","index":6742,"close":5.62,"high":5.7,"low":5.52,"open":5.66,"volume":3326000},{"timestamp":1620394200,"date":"2021-05-07","index":6743,"close":5.74,"high":5.75,"low":5.55,"open":5.58,"volume":3448700}],"post":[{"timestamp":1620653400,"date":"2021-05-10","index":6744,"close":5.99,"high":6.38,"low":5.89,"open":5.93,"volume":6788700},{"timestamp":1620739800,"date":"2021-05-11","index":6745,"close":6.16,"high":6.17,"low":5.81,"open":5.91,"volume":3724300},{"timestamp":1620826200,"date":"2021-05-12","index":6746,"close":6.06,"high":6.4,"low":6.02,"open":6.25,"volume":4539900},{"timestamp":1620912600,"date":"2021-05-13","index":6747,"close":6.16,"high":6.2,"low":6.01,"open":6.06,"volume":3008600},{"timestamp":1620999000,"date":"2021-05-14","index":6748,"close":6.2,"high":6.21,"low":6.01,"open":6.16,"volume":2555300},{"timestamp":1621258200,"date":"2021-05-17","index":6749,"close":6.33,"high":6.37,"low":6.15,"open":6.23,"volume":4120900},{"timestamp":1621344600,"date":"2021-05-18","index":6750,"close":6.25,"high":6.39,"low":6.24,"open":6.31,"volume":1890600},{"timestamp":1621431000,"date":"2021-05-19","index":6751,"close":6.13,"high":6.18,"low":6.03,"open":6.16,"volume":2761700},{"timestamp":1621517400,"date":"2021-05-20","index":6752,"close":6.04,"high":6.13,"low":6.01,"open":6.13,"volume":1848500},{"timestamp":1621603800,"date":"2021-05-21","index":6753,"close":5.57,"high":6.06,"low":5.54,"open":6.04,"volume":9799100},{"timestamp":1621863000,"date":"2021-05-24","index":6754,"close":5.59,"high":5.65,"low":5.53,"open":5.62,"volume":2703400}]},{"date":"2021-02-16","estimated":0.26,"reported":0.22,"pre":[{"timestamp":1611930600,"date":"2021-01-29","index":6675,"close":8.94,"high":9.17,"low":8.25,"open":8.69,"volume":7068600},{"timestamp":1612189800,"date":"2021-02-01","index":6676,"close":8.99,"high":9.03,"low":8.68,"open":9.03,"volume":3183500},{"timestamp":1612276200,"date":"2021-02-02","index":6677,"close":8.74,"high":8.98,"low":8.61,"open":8.97,"volume":4551600},{"timestamp":1612362600,"date":"2021-02-03","index":6678,"close":8.44,"high":8.76,"low":8.36,"open":8.75,"volume":3222400},{"timestamp":1612449000,"date":"2021-02-04","index":6679,"close":8.49,"high":8.65,"low":8.3,"open":8.48,"volume":2665700},{"timestamp":1612535400,"date":"2021-02-05","index":6680,"close":8.39,"high":8.71,"low":8.36,"open":8.68,"volume":2293100},{"timestamp":1612794600,"date":"2021-02-08","index":6681,"close":8.64,"high":8.67,"low":8.37,"open":8.4,"volume":2138000},{"timestamp":1612881000,"date":"2021-02-09","index":6682,"close":8.62,"high":8.71,"low":8.56,"open":8.7,"volume":1676300},{"timestamp":1612967400,"date":"2021-02-10","index":6683,"close":8.74,"high":9.02,"low":8.59,"open":8.63,"volume":3282900},{"timestamp":1613053800,"date":"2021-02-11","index":6684,"close":8.81,"high":8.91,"low":8.63,"open":8.69,"volume":2013300},{"timestamp":1613140200,"date":"2021-02-12","index":6685,"close":8.84,"high":9.04,"low":8.82,"open":8.86,"volume":2186100}],"post":[{"timestamp":1613485800,"date":"2021-02-16","index":6686,"close":8.6,"high":9.09,"low":7.96,"open":8.94,"volume":7262100},{"timestamp":1613572200,"date":"2021-02-17","index":6687,"close":8.58,"high":8.78,"low":8.44,"open":8.55,"volume":2241300},{"timestamp":1613658600,"date":"2021-02-18","index":6688,"close":7.38,"high":8.15,"low":7.31,"open":8.1,"volume":19264700},{"timestamp":1613745000,"date":"2021-02-19","index":6689,"close":7.3,"high":7.54,"low":7.22,"open":7.43,"volume":10546100},{"timestamp":1614004200,"date":"2021-02-22","index":6690,"close":7.39,"high":7.49,"low":7.29,"open":7.33,"volume":7793400},{"timestamp":1614090600,"date":"2021-02-23","index":6691,"close":7.39,"high":7.57,"low":7.12,"open":7.43,"volume":5433500},{"timestamp":1614177000,"date":"2021-02-24","index":6692,"close":7.32,"high":7.48,"low":7.28,"open":7.43,"volume":5214100},{"timestamp":1614263400,"date":"2021-02-25","index":6693,"close":7.77,"high":7.94,"low":7.35,"open":7.49,"volume":11462500},{"timestamp":1614349800,"date":"2021-02-26","index":6694,"close":7.2,"high":7.6,"low":7.2,"open":7.53,"volume":6372900},{"timestamp":1614609000,"date":"2021-03-01","index":6695,"close":7.52,"high":7.7,"low":7.36,"open":7.38,"volume":3976600},{"timestamp":1614695400,"date":"2021-03-02","index":6696,"close":7.45,"high":7.6,"low":7.41,"open":7.57,"volume":2846100}]},{"date":"2020-10-29","estimated":0.3,"reported":0.36,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":6602,"close":11.27,"high":11.48,"low":11.19,"open":11.25,"volume":2088600},{"timestamp":1602768600,"date":"2020-10-15","index":6603,"close":10.88,"high":11,"low":10.78,"open":10.85,"volume":1354600},{"timestamp":1602855000,"date":"2020-10-16","index":6604,"close":10.72,"high":10.86,"low":10.6,"open":10.83,"volume":1696200},{"timestamp":1603114200,"date":"2020-10-19","index":6605,"close":10.29,"high":10.79,"low":10.28,"open":10.77,"volume":2052400},{"timestamp":1603200600,"date":"2020-10-20","index":6606,"close":10.11,"high":10.5,"low":10.1,"open":10.41,"volume":2239800},{"timestamp":1603287000,"date":"2020-10-21","index":6607,"close":9.06,"high":10.15,"low":9.05,"open":10.12,"volume":5613400},{"timestamp":1603373400,"date":"2020-10-22","index":6608,"close":8.96,"high":9.22,"low":8.53,"open":9.22,"volume":7510900},{"timestamp":1603459800,"date":"2020-10-23","index":6609,"close":9,"high":9.54,"low":8.96,"open":9.2,"volume":3844800},{"timestamp":1603719000,"date":"2020-10-26","index":6610,"close":8.63,"high":8.99,"low":8.53,"open":8.94,"volume":3251400},{"timestamp":1603805400,"date":"2020-10-27","index":6611,"close":8.28,"high":8.7,"low":8.24,"open":8.59,"volume":2911500},{"timestamp":1603891800,"date":"2020-10-28","index":6612,"close":8.11,"high":8.26,"low":8,"open":8.06,"volume":2720200}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":6613,"close":8.88,"high":8.94,"low":8.1,"open":8.35,"volume":3625400},{"timestamp":1604064600,"date":"2020-10-30","index":6614,"close":8.86,"high":9.1,"low":8.75,"open":8.75,"volume":2434200},{"timestamp":1604327400,"date":"2020-11-02","index":6615,"close":9.44,"high":9.5,"low":8.76,"open":8.89,"volume":3621200},{"timestamp":1604413800,"date":"2020-11-03","index":6616,"close":9.76,"high":9.79,"low":9.31,"open":9.61,"volume":3392900},{"timestamp":1604500200,"date":"2020-11-04","index":6617,"close":8.73,"high":9.58,"low":8.31,"open":9.58,"volume":8274100},{"timestamp":1604586600,"date":"2020-11-05","index":6618,"close":8.16,"high":8.6,"low":8.15,"open":8.49,"volume":5573900},{"timestamp":1604673000,"date":"2020-11-06","index":6619,"close":8.45,"high":8.73,"low":8.27,"open":8.33,"volume":8674400},{"timestamp":1604932200,"date":"2020-11-09","index":6620,"close":8.4,"high":9.11,"low":8.34,"open":8.8,"volume":6220700},{"timestamp":1605018600,"date":"2020-11-10","index":6621,"close":8.71,"high":9.04,"low":8.45,"open":8.45,"volume":4310200},{"timestamp":1605105000,"date":"2020-11-11","index":6622,"close":9,"high":9.12,"low":8.64,"open":8.78,"volume":3681600},{"timestamp":1605191400,"date":"2020-11-12","index":6623,"close":8.5,"high":9.09,"low":8.48,"open":9,"volume":25474300}]},{"date":"2020-08-06","estimated":0.21,"reported":0.35,"pre":[{"timestamp":1595424600,"date":"2020-07-22","index":6543,"close":11.16,"high":11.32,"low":10.94,"open":11.02,"volume":1340900},{"timestamp":1595511000,"date":"2020-07-23","index":6544,"close":11.06,"high":11.11,"low":10.9,"open":11.07,"volume":1281600},{"timestamp":1595597400,"date":"2020-07-24","index":6545,"close":10.79,"high":11.13,"low":10.77,"open":11.1,"volume":1796100},{"timestamp":1595856600,"date":"2020-07-27","index":6546,"close":10.75,"high":10.84,"low":10.57,"open":10.75,"volume":1591300},{"timestamp":1595943000,"date":"2020-07-28","index":6547,"close":10.75,"high":10.94,"low":10.64,"open":10.7,"volume":1514600},{"timestamp":1596029400,"date":"2020-07-29","index":6548,"close":10.72,"high":10.84,"low":10.58,"open":10.84,"volume":1100400},{"timestamp":1596115800,"date":"2020-07-30","index":6549,"close":10.6,"high":10.74,"low":10.51,"open":10.6,"volume":1034800},{"timestamp":1596202200,"date":"2020-07-31","index":6550,"close":10.63,"high":10.63,"low":10.4,"open":10.6,"volume":1762200},{"timestamp":1596461400,"date":"2020-08-03","index":6551,"close":11,"high":11.26,"low":10.41,"open":10.59,"volume":5349100},{"timestamp":1596547800,"date":"2020-08-04","index":6552,"close":11.41,"high":11.45,"low":10.81,"open":11.09,"volume":2827900},{"timestamp":1596634200,"date":"2020-08-05","index":6553,"close":11.44,"high":11.58,"low":11.04,"open":11.45,"volume":3785000}],"post":[{"timestamp":1596720600,"date":"2020-08-06","index":6554,"close":10.68,"high":11.2,"low":10.35,"open":10.8,"volume":4984900},{"timestamp":1596807000,"date":"2020-08-07","index":6555,"close":10.67,"high":10.79,"low":10.4,"open":10.6,"volume":2331300},{"timestamp":1597066200,"date":"2020-08-10","index":6556,"close":10.89,"high":10.97,"low":10.58,"open":10.69,"volume":1639100},{"timestamp":1597152600,"date":"2020-08-11","index":6557,"close":11.09,"high":11.47,"low":11.03,"open":11.07,"volume":1661100},{"timestamp":1597239000,"date":"2020-08-12","index":6558,"close":11.28,"high":11.44,"low":11.16,"open":11.22,"volume":1057900},{"timestamp":1597325400,"date":"2020-08-13","index":6559,"close":11.01,"high":11.21,"low":10.97,"open":11.14,"volume":1187600},{"timestamp":1597411800,"date":"2020-08-14","index":6560,"close":11.16,"high":11.25,"low":10.95,"open":10.95,"volume":1219100},{"timestamp":1597671000,"date":"2020-08-17","index":6561,"close":11.25,"high":11.26,"low":11.05,"open":11.11,"volume":872500},{"timestamp":1597757400,"date":"2020-08-18","index":6562,"close":10.94,"high":11.19,"low":10.89,"open":11.19,"volume":1297800},{"timestamp":1597843800,"date":"2020-08-19","index":6563,"close":10.86,"high":10.97,"low":10.76,"open":10.93,"volume":1126700},{"timestamp":1597930200,"date":"2020-08-20","index":6564,"close":10.86,"high":11.03,"low":10.7,"open":10.8,"volume":841000}]},{"date":"2020-04-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2020-02-12","estimated":null,"reported":0.32,"pre":[],"post":[]},{"date":"2019-11-05","estimated":null,"reported":null,"pre":[],"post":[]}] +[] diff --git a/data/GM_full.json b/data/GM_full.json index 3fb74310c..953fa0974 100644 --- a/data/GM_full.json +++ b/data/GM_full.json @@ -1 +1 @@ -[{"date":"2025-10-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-28","estimated":1.75,"reported":null,"pre":[],"post":[]},{"date":"2024-10-22","estimated":2.43,"reported":2.96,"pre":[{"timestamp":1728307800,"date":"2024-10-07","index":3492,"close":45.98,"high":46.12,"low":45.26,"open":45.42,"volume":11276700},{"timestamp":1728394200,"date":"2024-10-08","index":3493,"close":46.01,"high":47.35,"low":45.77,"open":46.07,"volume":16608400},{"timestamp":1728480600,"date":"2024-10-09","index":3494,"close":47.93,"high":47.98,"low":45.67,"open":46.04,"volume":17185700},{"timestamp":1728567000,"date":"2024-10-10","index":3495,"close":47.69,"high":47.96,"low":47.36,"open":47.62,"volume":9740100},{"timestamp":1728653400,"date":"2024-10-11","index":3496,"close":47.87,"high":48.25,"low":47.29,"open":47.37,"volume":9181000},{"timestamp":1728912600,"date":"2024-10-14","index":3497,"close":48.63,"high":48.77,"low":47.63,"open":47.75,"volume":6773900},{"timestamp":1728999000,"date":"2024-10-15","index":3498,"close":47.85,"high":48.91,"low":47.81,"open":48.22,"volume":12532100},{"timestamp":1729085400,"date":"2024-10-16","index":3499,"close":49.01,"high":49.27,"low":48.36,"open":48.49,"volume":10152800},{"timestamp":1729171800,"date":"2024-10-17","index":3500,"close":49.38,"high":49.49,"low":48.64,"open":49,"volume":8333600},{"timestamp":1729258200,"date":"2024-10-18","index":3501,"close":49.18,"high":49.75,"low":49.1,"open":49.64,"volume":9500100},{"timestamp":1729517400,"date":"2024-10-21","index":3502,"close":48.93,"high":49.6,"low":48.63,"open":49.26,"volume":11492100}],"post":[{"timestamp":1729603800,"date":"2024-10-22","index":3503,"close":53.73,"high":54.18,"low":49.99,"open":50.02,"volume":42657700},{"timestamp":1729690200,"date":"2024-10-23","index":3504,"close":52.92,"high":54.19,"low":52.52,"open":54.05,"volume":16109800},{"timestamp":1729776600,"date":"2024-10-24","index":3505,"close":52.72,"high":54.3,"low":52.48,"open":53.65,"volume":11800700},{"timestamp":1729863000,"date":"2024-10-25","index":3506,"close":52.07,"high":53.41,"low":51.91,"open":53.2,"volume":8445100},{"timestamp":1730122200,"date":"2024-10-28","index":3507,"close":52.73,"high":52.86,"low":52.05,"open":52.25,"volume":11504900},{"timestamp":1730208600,"date":"2024-10-29","index":3508,"close":51.54,"high":52.22,"low":50.97,"open":52.13,"volume":13807600},{"timestamp":1730295000,"date":"2024-10-30","index":3509,"close":51.97,"high":52.73,"low":51.5,"open":51.5,"volume":8178700},{"timestamp":1730398168,"date":"2024-10-31","index":3510,"close":51.03,"high":52.1,"low":50.96,"open":51.75,"volume":4774176},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-23","estimated":2.75,"reported":3.06,"pre":[{"timestamp":1720445400,"date":"2024-07-08","index":3428,"close":46.55,"high":47.48,"low":46.22,"open":46.8,"volume":10868900},{"timestamp":1720531800,"date":"2024-07-09","index":3429,"close":46.26,"high":46.84,"low":46.19,"open":46.45,"volume":9657500},{"timestamp":1720618200,"date":"2024-07-10","index":3430,"close":46.53,"high":46.77,"low":46.36,"open":46.51,"volume":6711700},{"timestamp":1720704600,"date":"2024-07-11","index":3431,"close":47.93,"high":48,"low":46.83,"open":46.9,"volume":16676900},{"timestamp":1720791000,"date":"2024-07-12","index":3432,"close":49.01,"high":49.35,"low":47.91,"open":48.02,"volume":16289600},{"timestamp":1721050200,"date":"2024-07-15","index":3433,"close":49.3,"high":50,"low":49.16,"open":49.5,"volume":11073400},{"timestamp":1721136600,"date":"2024-07-16","index":3434,"close":49.77,"high":49.99,"low":48.81,"open":49.32,"volume":10192500},{"timestamp":1721223000,"date":"2024-07-17","index":3435,"close":49.9,"high":49.97,"low":49.14,"open":49.4,"volume":9158500},{"timestamp":1721309400,"date":"2024-07-18","index":3436,"close":49.65,"high":50.5,"low":49.17,"open":50,"volume":12268000},{"timestamp":1721395800,"date":"2024-07-19","index":3437,"close":48.3,"high":49.56,"low":48.16,"open":49.54,"volume":16931000},{"timestamp":1721655000,"date":"2024-07-22","index":3438,"close":49.56,"high":49.7,"low":48.26,"open":48.46,"volume":17064700}],"post":[{"timestamp":1721741400,"date":"2024-07-23","index":3439,"close":46.38,"high":49.5,"low":45.83,"open":49.34,"volume":41152100},{"timestamp":1721827800,"date":"2024-07-24","index":3440,"close":46.49,"high":46.6,"low":45.12,"open":45.29,"volume":21134900},{"timestamp":1721914200,"date":"2024-07-25","index":3441,"close":44.13,"high":45.77,"low":44.11,"open":45.67,"volume":27256400},{"timestamp":1722000600,"date":"2024-07-26","index":3442,"close":44.12,"high":44.55,"low":43.66,"open":44.28,"volume":18411100},{"timestamp":1722259800,"date":"2024-07-29","index":3443,"close":44.15,"high":44.27,"low":43.66,"open":44.13,"volume":12521500},{"timestamp":1722346200,"date":"2024-07-30","index":3444,"close":44.23,"high":44.97,"low":44.15,"open":44.15,"volume":12171700},{"timestamp":1722432600,"date":"2024-07-31","index":3445,"close":44.32,"high":45.08,"low":43.67,"open":44.31,"volume":14112000},{"timestamp":1722519000,"date":"2024-08-01","index":3446,"close":43.37,"high":45.15,"low":43.12,"open":44.67,"volume":15919000},{"timestamp":1722605400,"date":"2024-08-02","index":3447,"close":41.17,"high":42.42,"low":40.99,"open":42.38,"volume":21627000},{"timestamp":1722864600,"date":"2024-08-05","index":3448,"close":39.95,"high":40.3,"low":38.96,"open":39.4,"volume":23849400},{"timestamp":1722951000,"date":"2024-08-06","index":3449,"close":40.61,"high":41.15,"low":39.78,"open":40.02,"volume":14702000}]},{"date":"2024-04-23","estimated":2.15,"reported":2.62,"pre":[{"timestamp":1712583000,"date":"2024-04-08","index":3366,"close":44.34,"high":44.85,"low":44.28,"open":44.43,"volume":8250400},{"timestamp":1712669400,"date":"2024-04-09","index":3367,"close":44.73,"high":44.87,"low":44.07,"open":44.58,"volume":8794800},{"timestamp":1712755800,"date":"2024-04-10","index":3368,"close":43.94,"high":44.55,"low":43.51,"open":43.9,"volume":11636400},{"timestamp":1712842200,"date":"2024-04-11","index":3369,"close":43.84,"high":43.99,"low":43.19,"open":43.9,"volume":19563000},{"timestamp":1712928600,"date":"2024-04-12","index":3370,"close":43.08,"high":43.58,"low":42.65,"open":43.5,"volume":11901500},{"timestamp":1713187800,"date":"2024-04-15","index":3371,"close":42.69,"high":43.98,"low":42.52,"open":43.73,"volume":13499600},{"timestamp":1713274200,"date":"2024-04-16","index":3372,"close":42.66,"high":42.92,"low":42.13,"open":42.49,"volume":12384900},{"timestamp":1713360600,"date":"2024-04-17","index":3373,"close":42.46,"high":43.16,"low":42.29,"open":42.91,"volume":10663300},{"timestamp":1713447000,"date":"2024-04-18","index":3374,"close":42.44,"high":42.84,"low":42.01,"open":42.77,"volume":14180500},{"timestamp":1713533400,"date":"2024-04-19","index":3375,"close":42.37,"high":42.96,"low":42.19,"open":42.51,"volume":15469300},{"timestamp":1713792600,"date":"2024-04-22","index":3376,"close":43.21,"high":43.56,"low":42.21,"open":42.68,"volume":21315100}],"post":[{"timestamp":1713879000,"date":"2024-04-23","index":3377,"close":45.1,"high":45.96,"low":44.37,"open":45.89,"volume":28767300},{"timestamp":1713965400,"date":"2024-04-24","index":3378,"close":45.08,"high":45.31,"low":44.62,"open":45.31,"volume":15013900},{"timestamp":1714051800,"date":"2024-04-25","index":3379,"close":45.62,"high":45.85,"low":44.49,"open":44.67,"volume":14912500},{"timestamp":1714138200,"date":"2024-04-26","index":3380,"close":45.84,"high":46.17,"low":45.41,"open":45.6,"volume":12153300},{"timestamp":1714397400,"date":"2024-04-29","index":3381,"close":46.04,"high":46.15,"low":45.54,"open":46,"volume":10550300},{"timestamp":1714483800,"date":"2024-04-30","index":3382,"close":44.53,"high":45.42,"low":44.26,"open":45.21,"volume":15951300},{"timestamp":1714570200,"date":"2024-05-01","index":3383,"close":44.47,"high":45.2,"low":44.38,"open":44.5,"volume":13986800},{"timestamp":1714656600,"date":"2024-05-02","index":3384,"close":44.67,"high":45.15,"low":44.57,"open":44.9,"volume":13214900},{"timestamp":1714743000,"date":"2024-05-03","index":3385,"close":44.86,"high":45.55,"low":44.51,"open":45.03,"volume":10046000},{"timestamp":1715002200,"date":"2024-05-06","index":3386,"close":45.06,"high":45.54,"low":44.96,"open":45.1,"volume":10301600},{"timestamp":1715088600,"date":"2024-05-07","index":3387,"close":45.28,"high":45.84,"low":45.17,"open":45.19,"volume":9135900}]},{"date":"2024-01-30","estimated":1.16,"reported":1.24,"pre":[{"timestamp":1705069800,"date":"2024-01-12","index":3308,"close":35.26,"high":36.12,"low":35.2,"open":35.67,"volume":16649600},{"timestamp":1705415400,"date":"2024-01-16","index":3309,"close":35.39,"high":35.58,"low":34.62,"open":34.73,"volume":18287200},{"timestamp":1705501800,"date":"2024-01-17","index":3310,"close":35.01,"high":35.21,"low":34.73,"open":34.83,"volume":15352800},{"timestamp":1705588200,"date":"2024-01-18","index":3311,"close":34.58,"high":35.36,"low":34.32,"open":35.3,"volume":22571800},{"timestamp":1705674600,"date":"2024-01-19","index":3312,"close":35.51,"high":35.66,"low":34.34,"open":34.59,"volume":17595100},{"timestamp":1705933800,"date":"2024-01-22","index":3313,"close":35.32,"high":36.05,"low":35.28,"open":35.55,"volume":15127100},{"timestamp":1706020200,"date":"2024-01-23","index":3314,"close":35.23,"high":35.76,"low":34.94,"open":35.62,"volume":16822800},{"timestamp":1706106600,"date":"2024-01-24","index":3315,"close":34.7,"high":35.6,"low":34.56,"open":35.29,"volume":15483400},{"timestamp":1706193000,"date":"2024-01-25","index":3316,"close":35.16,"high":35.26,"low":34.71,"open":34.96,"volume":21520300},{"timestamp":1706279400,"date":"2024-01-26","index":3317,"close":35.18,"high":35.55,"low":35.04,"open":35.16,"volume":14190100},{"timestamp":1706538600,"date":"2024-01-29","index":3318,"close":35.39,"high":35.61,"low":34.93,"open":35.2,"volume":24054800}],"post":[{"timestamp":1706625000,"date":"2024-01-30","index":3319,"close":38.15,"high":38.96,"low":37.4,"open":38.35,"volume":57982600},{"timestamp":1706711400,"date":"2024-01-31","index":3320,"close":38.8,"high":39.75,"low":38.13,"open":38.2,"volume":34203100},{"timestamp":1706797800,"date":"2024-02-01","index":3321,"close":38.87,"high":39.31,"low":38.53,"open":39.18,"volume":21343000},{"timestamp":1706884200,"date":"2024-02-02","index":3322,"close":38.91,"high":39.19,"low":38.29,"open":38.53,"volume":19817100},{"timestamp":1707143400,"date":"2024-02-05","index":3323,"close":37.79,"high":38.69,"low":37.68,"open":38.53,"volume":19722400},{"timestamp":1707229800,"date":"2024-02-06","index":3324,"close":38.03,"high":38.67,"low":37.6,"open":37.6,"volume":16280200},{"timestamp":1707316200,"date":"2024-02-07","index":3325,"close":38.72,"high":39.12,"low":38.1,"open":38.54,"volume":19093800},{"timestamp":1707402600,"date":"2024-02-08","index":3326,"close":38.65,"high":38.94,"low":38.42,"open":38.84,"volume":15864500},{"timestamp":1707489000,"date":"2024-02-09","index":3327,"close":38.56,"high":38.98,"low":38.45,"open":38.62,"volume":13066000},{"timestamp":1707748200,"date":"2024-02-12","index":3328,"close":39.28,"high":39.53,"low":38.51,"open":38.54,"volume":18113100},{"timestamp":1707834600,"date":"2024-02-13","index":3329,"close":38.31,"high":38.94,"low":37.83,"open":38.8,"volume":18979000}]},{"date":"2023-10-24","estimated":1.88,"reported":2.28,"pre":[{"timestamp":1696858200,"date":"2023-10-09","index":3242,"close":30.99,"high":31.27,"low":30.33,"open":30.49,"volume":9112000},{"timestamp":1696944600,"date":"2023-10-10","index":3243,"close":31.48,"high":31.66,"low":30.71,"open":30.89,"volume":11985700},{"timestamp":1697031000,"date":"2023-10-11","index":3244,"close":30.98,"high":31.98,"low":30.78,"open":31.73,"volume":10673700},{"timestamp":1697117400,"date":"2023-10-12","index":3245,"close":30.32,"high":30.7,"low":30.03,"open":30.69,"volume":11355500},{"timestamp":1697203800,"date":"2023-10-13","index":3246,"close":29.66,"high":30.23,"low":29.54,"open":30,"volume":16710500},{"timestamp":1697463000,"date":"2023-10-16","index":3247,"close":30.06,"high":30.18,"low":29.65,"open":29.91,"volume":14711500},{"timestamp":1697549400,"date":"2023-10-17","index":3248,"close":30.33,"high":30.61,"low":29.78,"open":29.8,"volume":19812300},{"timestamp":1697635800,"date":"2023-10-18","index":3249,"close":29.48,"high":29.99,"low":29.46,"open":29.84,"volume":14318900},{"timestamp":1697722200,"date":"2023-10-19","index":3250,"close":29.33,"high":29.96,"low":29.06,"open":29.1,"volume":18053800},{"timestamp":1697808600,"date":"2023-10-20","index":3251,"close":29.66,"high":30.25,"low":29.45,"open":29.88,"volume":21633500},{"timestamp":1698067800,"date":"2023-10-23","index":3252,"close":29.22,"high":29.9,"low":29.21,"open":29.33,"volume":17917700}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":3253,"close":28.56,"high":29.78,"low":28.01,"open":28.39,"volume":26058100},{"timestamp":1698240600,"date":"2023-10-25","index":3254,"close":29.01,"high":29.14,"low":27.71,"open":28.55,"volume":24400400},{"timestamp":1698327000,"date":"2023-10-26","index":3255,"close":28.55,"high":30.22,"low":28.43,"open":29.81,"volume":22788200},{"timestamp":1698413400,"date":"2023-10-27","index":3256,"close":27.22,"high":28.63,"low":27.12,"open":28.49,"volume":25825600},{"timestamp":1698672600,"date":"2023-10-30","index":3257,"close":27.36,"high":27.72,"low":26.79,"open":27.55,"volume":23227300},{"timestamp":1698759000,"date":"2023-10-31","index":3258,"close":28.2,"high":28.31,"low":27.34,"open":27.5,"volume":17507200},{"timestamp":1698845400,"date":"2023-11-01","index":3259,"close":28,"high":28.8,"low":27.73,"open":28.73,"volume":17364000},{"timestamp":1698931800,"date":"2023-11-02","index":3260,"close":28.8,"high":28.86,"low":28.16,"open":28.44,"volume":15531400},{"timestamp":1699018200,"date":"2023-11-03","index":3261,"close":29.77,"high":30.06,"low":29.33,"open":29.38,"volume":17415600},{"timestamp":1699281000,"date":"2023-11-06","index":3262,"close":29.11,"high":29.82,"low":28.99,"open":29.77,"volume":12412100},{"timestamp":1699367400,"date":"2023-11-07","index":3263,"close":28.41,"high":28.95,"low":28.06,"open":28.81,"volume":18254100}]},{"date":"2023-07-25","estimated":1.85,"reported":1.91,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":3178,"close":39.64,"high":39.75,"low":39.19,"open":39.58,"volume":10507300},{"timestamp":1689082200,"date":"2023-07-11","index":3179,"close":39.97,"high":40.1,"low":39.16,"open":39.57,"volume":11399600},{"timestamp":1689168600,"date":"2023-07-12","index":3180,"close":40.41,"high":40.97,"low":40.38,"open":40.84,"volume":14534200},{"timestamp":1689255000,"date":"2023-07-13","index":3181,"close":40.5,"high":41.04,"low":40.41,"open":40.72,"volume":12446400},{"timestamp":1689341400,"date":"2023-07-14","index":3182,"close":40,"high":40.7,"low":39.94,"open":40.61,"volume":11044500},{"timestamp":1689600600,"date":"2023-07-17","index":3183,"close":38.75,"high":39.54,"low":38.51,"open":39.48,"volume":16143000},{"timestamp":1689687000,"date":"2023-07-18","index":3184,"close":39.13,"high":39.19,"low":38.55,"open":38.74,"volume":13306900},{"timestamp":1689773400,"date":"2023-07-19","index":3185,"close":39.23,"high":39.58,"low":39.16,"open":39.3,"volume":12775300},{"timestamp":1689859800,"date":"2023-07-20","index":3186,"close":39.26,"high":39.33,"low":38.72,"open":38.97,"volume":10626400},{"timestamp":1689946200,"date":"2023-07-21","index":3187,"close":38.55,"high":39.67,"low":38.34,"open":39.64,"volume":13619500},{"timestamp":1690205400,"date":"2023-07-24","index":3188,"close":39.3,"high":39.48,"low":38.76,"open":38.87,"volume":18209200}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":3189,"close":37.92,"high":38.78,"low":37.11,"open":37.73,"volume":30599100},{"timestamp":1690378200,"date":"2023-07-26","index":3190,"close":38.29,"high":38.45,"low":37.64,"open":37.96,"volume":15673500},{"timestamp":1690464600,"date":"2023-07-27","index":3191,"close":38.97,"high":39.45,"low":38.53,"open":38.73,"volume":17589300},{"timestamp":1690551000,"date":"2023-07-28","index":3192,"close":38.05,"high":38.98,"low":37.74,"open":38.75,"volume":17473700},{"timestamp":1690810200,"date":"2023-07-31","index":3193,"close":38.37,"high":38.37,"low":37.8,"open":38.15,"volume":12138200},{"timestamp":1690896600,"date":"2023-08-01","index":3194,"close":38.12,"high":38.36,"low":37.9,"open":38.04,"volume":10232100},{"timestamp":1690983000,"date":"2023-08-02","index":3195,"close":37.39,"high":37.83,"low":37.26,"open":37.63,"volume":15516400},{"timestamp":1691069400,"date":"2023-08-03","index":3196,"close":36.92,"high":37.19,"low":36.63,"open":37.19,"volume":14754800},{"timestamp":1691155800,"date":"2023-08-04","index":3197,"close":36.57,"high":37.09,"low":36.37,"open":36.85,"volume":12405300},{"timestamp":1691415000,"date":"2023-08-07","index":3198,"close":37.09,"high":37.1,"low":36.36,"open":36.83,"volume":9910700},{"timestamp":1691501400,"date":"2023-08-08","index":3199,"close":36.84,"high":36.88,"low":36.1,"open":36.28,"volume":10281700}]},{"date":"2023-04-25","estimated":1.73,"reported":2.21,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":3116,"close":35.73,"high":35.74,"low":34.26,"open":34.35,"volume":11530400},{"timestamp":1681219800,"date":"2023-04-11","index":3117,"close":35.41,"high":35.97,"low":35.34,"open":35.88,"volume":16410500},{"timestamp":1681306200,"date":"2023-04-12","index":3118,"close":34.62,"high":36.06,"low":34.53,"open":35.99,"volume":12027400},{"timestamp":1681392600,"date":"2023-04-13","index":3119,"close":34.53,"high":34.69,"low":33.72,"open":34.56,"volume":16066200},{"timestamp":1681479000,"date":"2023-04-14","index":3120,"close":34.49,"high":35.29,"low":34.25,"open":34.75,"volume":9162900},{"timestamp":1681738200,"date":"2023-04-17","index":3121,"close":35.14,"high":35.15,"low":34.33,"open":34.38,"volume":10248900},{"timestamp":1681824600,"date":"2023-04-18","index":3122,"close":35.33,"high":35.57,"low":35.07,"open":35.45,"volume":9444600},{"timestamp":1681911000,"date":"2023-04-19","index":3123,"close":34.58,"high":34.88,"low":34.22,"open":34.87,"volume":11002300},{"timestamp":1681997400,"date":"2023-04-20","index":3124,"close":33.54,"high":33.73,"low":32.84,"open":33.28,"volume":15294800},{"timestamp":1682083800,"date":"2023-04-21","index":3125,"close":33.55,"high":33.77,"low":32.97,"open":33.53,"volume":12358700},{"timestamp":1682343000,"date":"2023-04-24","index":3126,"close":34.29,"high":34.4,"low":33.56,"open":33.77,"volume":16836800}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":3127,"close":32.91,"high":34.08,"low":32.68,"open":33.99,"volume":34044400},{"timestamp":1682515800,"date":"2023-04-26","index":3128,"close":32.22,"high":33.12,"low":32.08,"open":32.9,"volume":18780900},{"timestamp":1682602200,"date":"2023-04-27","index":3129,"close":32.72,"high":32.82,"low":31.84,"open":32.36,"volume":19730100},{"timestamp":1682688600,"date":"2023-04-28","index":3130,"close":33.04,"high":33.3,"low":32.41,"open":32.42,"volume":15510700},{"timestamp":1682947800,"date":"2023-05-01","index":3131,"close":33.48,"high":34.28,"low":33.44,"open":34,"volume":16892300},{"timestamp":1683034200,"date":"2023-05-02","index":3132,"close":33.08,"high":33.41,"low":32.51,"open":33.2,"volume":14527600},{"timestamp":1683120600,"date":"2023-05-03","index":3133,"close":32.48,"high":33.39,"low":32.37,"open":32.76,"volume":13494400},{"timestamp":1683207000,"date":"2023-05-04","index":3134,"close":31.69,"high":32.67,"low":31.56,"open":32.3,"volume":14807400},{"timestamp":1683293400,"date":"2023-05-05","index":3135,"close":33.26,"high":33.4,"low":32.21,"open":32.32,"volume":17183400},{"timestamp":1683552600,"date":"2023-05-08","index":3136,"close":33.66,"high":33.74,"low":33.13,"open":33.39,"volume":11267400},{"timestamp":1683639000,"date":"2023-05-09","index":3137,"close":33.28,"high":33.57,"low":33.06,"open":33.32,"volume":11841900}]},{"date":"2023-01-31","estimated":1.69,"reported":2.12,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":3058,"close":36.51,"high":36.73,"low":35.81,"open":36.48,"volume":21242800},{"timestamp":1673965800,"date":"2023-01-17","index":3059,"close":36.61,"high":37.14,"low":36.21,"open":36.5,"volume":13916100},{"timestamp":1674052200,"date":"2023-01-18","index":3060,"close":36.44,"high":37.53,"low":36.42,"open":37.06,"volume":11322700},{"timestamp":1674138600,"date":"2023-01-19","index":3061,"close":35.73,"high":36.02,"low":35.13,"open":35.65,"volume":11403600},{"timestamp":1674225000,"date":"2023-01-20","index":3062,"close":35.35,"high":36.01,"low":35.28,"open":35.68,"volume":17187200},{"timestamp":1674484200,"date":"2023-01-23","index":3063,"close":36.44,"high":36.6,"low":35.53,"open":35.69,"volume":17001900},{"timestamp":1674570600,"date":"2023-01-24","index":3064,"close":36.2,"high":36.66,"low":35.82,"open":36,"volume":12072100},{"timestamp":1674657000,"date":"2023-01-25","index":3065,"close":36.32,"high":36.55,"low":35.38,"open":35.99,"volume":13715600},{"timestamp":1674743400,"date":"2023-01-26","index":3066,"close":36.48,"high":37.18,"low":36.23,"open":36.99,"volume":19559000},{"timestamp":1674829800,"date":"2023-01-27","index":3067,"close":37.95,"high":38.24,"low":36.44,"open":36.58,"volume":21995400},{"timestamp":1675089000,"date":"2023-01-30","index":3068,"close":36.29,"high":37.28,"low":36.22,"open":36.75,"volume":23596800}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":3069,"close":39.32,"high":39.73,"low":38.33,"open":38.93,"volume":47396300},{"timestamp":1675261800,"date":"2023-02-01","index":3070,"close":39.3,"high":39.84,"low":38.56,"open":39.45,"volume":25569500},{"timestamp":1675348200,"date":"2023-02-02","index":3071,"close":41.5,"high":42.05,"low":39.92,"open":40.28,"volume":28757000},{"timestamp":1675434600,"date":"2023-02-03","index":3072,"close":41.13,"high":41.99,"low":40.31,"open":40.65,"volume":18566700},{"timestamp":1675693800,"date":"2023-02-06","index":3073,"close":41.34,"high":41.61,"low":40.77,"open":40.9,"volume":14285700},{"timestamp":1675780200,"date":"2023-02-07","index":3074,"close":41.4,"high":41.78,"low":40.74,"open":41.26,"volume":11542500},{"timestamp":1675866600,"date":"2023-02-08","index":3075,"close":41.57,"high":42.1,"low":40.98,"open":41.08,"volume":12318500},{"timestamp":1675953000,"date":"2023-02-09","index":3076,"close":41.63,"high":42.99,"low":41.49,"open":42.09,"volume":20848900},{"timestamp":1676039400,"date":"2023-02-10","index":3077,"close":41.35,"high":41.63,"low":40.96,"open":41.24,"volume":11447400},{"timestamp":1676298600,"date":"2023-02-13","index":3078,"close":42.02,"high":42.08,"low":40.72,"open":40.73,"volume":12854800},{"timestamp":1676385000,"date":"2023-02-14","index":3079,"close":42.43,"high":42.73,"low":41.69,"open":41.7,"volume":13012400}]},{"date":"2022-10-25","estimated":1.88,"reported":2.25,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":2992,"close":32.29,"high":32.62,"low":31.11,"open":32.38,"volume":22996100},{"timestamp":1665495000,"date":"2022-10-11","index":2993,"close":32.09,"high":32.87,"low":31.28,"open":32.01,"volume":16763800},{"timestamp":1665581400,"date":"2022-10-12","index":2994,"close":32.2,"high":32.53,"low":31.6,"open":32.12,"volume":10810300},{"timestamp":1665667800,"date":"2022-10-13","index":2995,"close":32.76,"high":32.97,"low":31.27,"open":31.29,"volume":17199800},{"timestamp":1665754200,"date":"2022-10-14","index":2996,"close":32.89,"high":33.22,"low":32.45,"open":33.07,"volume":11994100},{"timestamp":1666013400,"date":"2022-10-17","index":2997,"close":33.57,"high":33.95,"low":33.06,"open":33.7,"volume":10960500},{"timestamp":1666099800,"date":"2022-10-18","index":2998,"close":34.25,"high":34.9,"low":33.98,"open":34.78,"volume":11144700},{"timestamp":1666186200,"date":"2022-10-19","index":2999,"close":33.63,"high":34.19,"low":33.3,"open":33.79,"volume":10311300},{"timestamp":1666272600,"date":"2022-10-20","index":3000,"close":33.44,"high":34.15,"low":33.14,"open":33.74,"volume":13579800},{"timestamp":1666359000,"date":"2022-10-21","index":3001,"close":35,"high":35.01,"low":33.32,"open":33.5,"volume":14094700},{"timestamp":1666618200,"date":"2022-10-24","index":3002,"close":35.72,"high":35.88,"low":34.46,"open":34.91,"volume":18575100}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":3003,"close":37.01,"high":37.48,"low":35.83,"open":36.45,"volume":25537500},{"timestamp":1666791000,"date":"2022-10-26","index":3004,"close":37.86,"high":38.27,"low":37.18,"open":37.36,"volume":19638600},{"timestamp":1666877400,"date":"2022-10-27","index":3005,"close":38.16,"high":38.64,"low":37.41,"open":38.04,"volume":13842600},{"timestamp":1666963800,"date":"2022-10-28","index":3006,"close":38.85,"high":38.88,"low":38.09,"open":38.2,"volume":10459800},{"timestamp":1667223000,"date":"2022-10-31","index":3007,"close":39.25,"high":39.66,"low":38.36,"open":38.55,"volume":13957700},{"timestamp":1667309400,"date":"2022-11-01","index":3008,"close":39.35,"high":40.1,"low":38.85,"open":39.92,"volume":10840600},{"timestamp":1667395800,"date":"2022-11-02","index":3009,"close":38.52,"high":40.07,"low":38.46,"open":39.22,"volume":13324200},{"timestamp":1667482200,"date":"2022-11-03","index":3010,"close":38.51,"high":38.74,"low":37.65,"open":37.78,"volume":12128600},{"timestamp":1667568600,"date":"2022-11-04","index":3011,"close":39,"high":39.74,"low":38.46,"open":39.39,"volume":15089600},{"timestamp":1667831400,"date":"2022-11-07","index":3012,"close":39.39,"high":39.47,"low":38.69,"open":39.36,"volume":11526900},{"timestamp":1667917800,"date":"2022-11-08","index":3013,"close":39.05,"high":39.51,"low":38.51,"open":39.47,"volume":10946400}]},{"date":"2022-07-26","estimated":1.2,"reported":1.14,"pre":[{"timestamp":1657546200,"date":"2022-07-11","index":2928,"close":30.87,"high":32.2,"low":30.79,"open":31.91,"volume":17121600},{"timestamp":1657632600,"date":"2022-07-12","index":2929,"close":31.53,"high":32.06,"low":30.8,"open":30.92,"volume":19773400},{"timestamp":1657719000,"date":"2022-07-13","index":2930,"close":31.72,"high":31.85,"low":30.36,"open":30.85,"volume":16196700},{"timestamp":1657805400,"date":"2022-07-14","index":2931,"close":31.59,"high":31.65,"low":30.67,"open":31.15,"volume":14450400},{"timestamp":1657891800,"date":"2022-07-15","index":2932,"close":32.87,"high":32.92,"low":31.71,"open":32.25,"volume":12982900},{"timestamp":1658151000,"date":"2022-07-18","index":2933,"close":32.62,"high":33.59,"low":32.48,"open":33.3,"volume":12679300},{"timestamp":1658237400,"date":"2022-07-19","index":2934,"close":34.4,"high":34.63,"low":33.28,"open":33.35,"volume":13186300},{"timestamp":1658323800,"date":"2022-07-20","index":2935,"close":34.76,"high":35.02,"low":34.05,"open":34.18,"volume":10110600},{"timestamp":1658410200,"date":"2022-07-21","index":2936,"close":35.13,"high":35.13,"low":34.36,"open":34.76,"volume":10857400},{"timestamp":1658496600,"date":"2022-07-22","index":2937,"close":34.67,"high":35.2,"low":34.29,"open":35.17,"volume":13616700},{"timestamp":1658755800,"date":"2022-07-25","index":2938,"close":34.52,"high":35.05,"low":34.13,"open":34.86,"volume":14782700}],"post":[{"timestamp":1658842200,"date":"2022-07-26","index":2939,"close":33.34,"high":34.08,"low":33.04,"open":34.03,"volume":14533000},{"timestamp":1658928600,"date":"2022-07-27","index":2940,"close":34.68,"high":34.8,"low":33.63,"open":34.02,"volume":12292800},{"timestamp":1659015000,"date":"2022-07-28","index":2941,"close":35.74,"high":35.75,"low":34.6,"open":35.01,"volume":11802100},{"timestamp":1659101400,"date":"2022-07-29","index":2942,"close":36.26,"high":36.44,"low":35.39,"open":35.75,"volume":14375900},{"timestamp":1659360600,"date":"2022-08-01","index":2943,"close":36.77,"high":36.98,"low":35.6,"open":36.06,"volume":12224200},{"timestamp":1659447000,"date":"2022-08-02","index":2944,"close":36.13,"high":36.96,"low":36.11,"open":36.32,"volume":13124000},{"timestamp":1659533400,"date":"2022-08-03","index":2945,"close":37.31,"high":38.19,"low":36.75,"open":36.79,"volume":16047700},{"timestamp":1659619800,"date":"2022-08-04","index":2946,"close":36.23,"high":37.16,"low":36.07,"open":37.02,"volume":16882100},{"timestamp":1659706200,"date":"2022-08-05","index":2947,"close":36.06,"high":36.28,"low":35.59,"open":35.92,"volume":10878600},{"timestamp":1659965400,"date":"2022-08-08","index":2948,"close":37.56,"high":38.18,"low":36.46,"open":36.62,"volume":17398800},{"timestamp":1660051800,"date":"2022-08-09","index":2949,"close":36.62,"high":37.35,"low":36.22,"open":37.27,"volume":12752200}]},{"date":"2022-04-26","estimated":1.67,"reported":2.09,"pre":[{"timestamp":1649424600,"date":"2022-04-08","index":2866,"close":39.35,"high":40.05,"low":38.17,"open":38.35,"volume":22086800},{"timestamp":1649683800,"date":"2022-04-11","index":2867,"close":40.33,"high":41.34,"low":38.69,"open":38.81,"volume":25015300},{"timestamp":1649770200,"date":"2022-04-12","index":2868,"close":40.04,"high":40.78,"low":39.64,"open":40.61,"volume":17212800},{"timestamp":1649856600,"date":"2022-04-13","index":2869,"close":40.22,"high":40.45,"low":39.55,"open":39.62,"volume":10897600},{"timestamp":1649943000,"date":"2022-04-14","index":2870,"close":40.13,"high":40.78,"low":40.09,"open":40.15,"volume":13315700},{"timestamp":1650288600,"date":"2022-04-18","index":2871,"close":40.63,"high":40.93,"low":39.95,"open":40.13,"volume":11798000},{"timestamp":1650375000,"date":"2022-04-19","index":2872,"close":42.08,"high":42.19,"low":40.81,"open":40.81,"volume":13852800},{"timestamp":1650461400,"date":"2022-04-20","index":2873,"close":41.72,"high":43.24,"low":41.69,"open":42.25,"volume":12989800},{"timestamp":1650547800,"date":"2022-04-21","index":2874,"close":40.71,"high":43,"low":40.56,"open":42.76,"volume":12544000},{"timestamp":1650634200,"date":"2022-04-22","index":2875,"close":39.84,"high":40.74,"low":39.78,"open":40.46,"volume":17718400},{"timestamp":1650893400,"date":"2022-04-25","index":2876,"close":39.82,"high":39.99,"low":38.67,"open":39.35,"volume":18704400}],"post":[{"timestamp":1650979800,"date":"2022-04-26","index":2877,"close":38.04,"high":39.45,"low":37.89,"open":39.22,"volume":21679500},{"timestamp":1651066200,"date":"2022-04-27","index":2878,"close":38.66,"high":39.52,"low":37.7,"open":38.29,"volume":19827700},{"timestamp":1651152600,"date":"2022-04-28","index":2879,"close":38.75,"high":39.61,"low":37.31,"open":39.35,"volume":22795600},{"timestamp":1651239000,"date":"2022-04-29","index":2880,"close":37.91,"high":39.42,"low":37.78,"open":38.81,"volume":16737800},{"timestamp":1651498200,"date":"2022-05-02","index":2881,"close":38.45,"high":38.49,"low":37.25,"open":37.67,"volume":16119900},{"timestamp":1651584600,"date":"2022-05-03","index":2882,"close":39.94,"high":40.27,"low":38.82,"open":39.32,"volume":19132700},{"timestamp":1651671000,"date":"2022-05-04","index":2883,"close":41.17,"high":41.24,"low":39.3,"open":39.6,"volume":15813700},{"timestamp":1651757400,"date":"2022-05-05","index":2884,"close":39.95,"high":40.75,"low":39.35,"open":40.32,"volume":15317100},{"timestamp":1651843800,"date":"2022-05-06","index":2885,"close":39.58,"high":40.12,"low":38.8,"open":39.79,"volume":14684900},{"timestamp":1652103000,"date":"2022-05-09","index":2886,"close":38.26,"high":40.22,"low":38.08,"open":38.98,"volume":18508800},{"timestamp":1652189400,"date":"2022-05-10","index":2887,"close":38.7,"high":39.49,"low":37.52,"open":39.39,"volume":20206400}]},{"date":"2022-02-01","estimated":1.19,"reported":1.35,"pre":[{"timestamp":1642170600,"date":"2022-01-14","index":2808,"close":61.1,"high":61.77,"low":59.99,"open":61.1,"volume":16180300},{"timestamp":1642516200,"date":"2022-01-18","index":2809,"close":58.79,"high":60.35,"low":58.54,"open":60.13,"volume":18299100},{"timestamp":1642602600,"date":"2022-01-19","index":2810,"close":56.24,"high":59.84,"low":56.13,"open":59.31,"volume":20576000},{"timestamp":1642689000,"date":"2022-01-20","index":2811,"close":54.65,"high":57.33,"low":54.42,"open":56.02,"volume":21554100},{"timestamp":1642775400,"date":"2022-01-21","index":2812,"close":53.28,"high":54.7,"low":52.69,"open":54.52,"volume":25692800},{"timestamp":1643034600,"date":"2022-01-24","index":2813,"close":52.64,"high":52.66,"low":49.37,"open":51.4,"volume":32931800},{"timestamp":1643121000,"date":"2022-01-25","index":2814,"close":51.9,"high":52.51,"low":50.82,"open":51.6,"volume":22164500},{"timestamp":1643207400,"date":"2022-01-26","index":2815,"close":52.35,"high":53.99,"low":51.47,"open":53.57,"volume":23174300},{"timestamp":1643293800,"date":"2022-01-27","index":2816,"close":51.45,"high":53.35,"low":51.07,"open":52.85,"volume":21357400},{"timestamp":1643380200,"date":"2022-01-28","index":2817,"close":50.24,"high":51.25,"low":49.24,"open":51.25,"volume":26732600},{"timestamp":1643639400,"date":"2022-01-31","index":2818,"close":52.73,"high":52.75,"low":49.97,"open":50.5,"volume":20255200}],"post":[{"timestamp":1643725800,"date":"2022-02-01","index":2819,"close":54.07,"high":54.24,"low":52.12,"open":52.85,"volume":23169600},{"timestamp":1643812200,"date":"2022-02-02","index":2820,"close":53.5,"high":55.55,"low":51.68,"open":54.92,"volume":34371700},{"timestamp":1643898600,"date":"2022-02-03","index":2821,"close":53.11,"high":54.42,"low":52.55,"open":52.6,"volume":23751800},{"timestamp":1643985000,"date":"2022-02-04","index":2822,"close":51.29,"high":51.85,"low":50.52,"open":51.62,"volume":22794900},{"timestamp":1644244200,"date":"2022-02-07","index":2823,"close":50.71,"high":52,"low":50.52,"open":51.49,"volume":18046500},{"timestamp":1644330600,"date":"2022-02-08","index":2824,"close":49.46,"high":49.88,"low":47.58,"open":48.74,"volume":38629700},{"timestamp":1644417000,"date":"2022-02-09","index":2825,"close":50.72,"high":51.68,"low":50.16,"open":50.31,"volume":24290800},{"timestamp":1644503400,"date":"2022-02-10","index":2826,"close":50.34,"high":51.79,"low":49.6,"open":49.73,"volume":17017600},{"timestamp":1644589800,"date":"2022-02-11","index":2827,"close":48.83,"high":50.97,"low":48.54,"open":50.64,"volume":20183800},{"timestamp":1644849000,"date":"2022-02-14","index":2828,"close":48.4,"high":49.19,"low":48,"open":48.87,"volume":17549800},{"timestamp":1644935400,"date":"2022-02-15","index":2829,"close":49.67,"high":49.91,"low":48.93,"open":49.36,"volume":15238500}]},{"date":"2021-10-27","estimated":0.96,"reported":1.52,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":2742,"close":58.96,"high":59.33,"low":57.86,"open":58.52,"volume":17095000},{"timestamp":1634131800,"date":"2021-10-13","index":2743,"close":57.77,"high":58.94,"low":57.08,"open":58.94,"volume":18813800},{"timestamp":1634218200,"date":"2021-10-14","index":2744,"close":57.69,"high":58.29,"low":57.45,"open":58.1,"volume":11450100},{"timestamp":1634304600,"date":"2021-10-15","index":2745,"close":58,"high":58.71,"low":57.85,"open":58.34,"volume":12914600},{"timestamp":1634563800,"date":"2021-10-18","index":2746,"close":56.89,"high":57.58,"low":56.85,"open":57.41,"volume":12667900},{"timestamp":1634650200,"date":"2021-10-19","index":2747,"close":56.85,"high":57.06,"low":56.53,"open":57,"volume":10589000},{"timestamp":1634736600,"date":"2021-10-20","index":2748,"close":57.67,"high":58.24,"low":56.22,"open":56.36,"volume":13399900},{"timestamp":1634823000,"date":"2021-10-21","index":2749,"close":58.41,"high":58.67,"low":57.73,"open":58,"volume":11585400},{"timestamp":1634909400,"date":"2021-10-22","index":2750,"close":57.77,"high":58.7,"low":57.64,"open":58.37,"volume":11077600},{"timestamp":1635168600,"date":"2021-10-25","index":2751,"close":57.76,"high":58.31,"low":56.84,"open":58.05,"volume":14151000},{"timestamp":1635255000,"date":"2021-10-26","index":2752,"close":57.37,"high":58.3,"low":56.96,"open":58.02,"volume":16335800}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":2753,"close":54.26,"high":55.76,"low":54.16,"open":55.6,"volume":36397600},{"timestamp":1635427800,"date":"2021-10-28","index":2754,"close":54.24,"high":55.58,"low":54.06,"open":54.6,"volume":23020300},{"timestamp":1635514200,"date":"2021-10-29","index":2755,"close":54.43,"high":55.04,"low":53.61,"open":53.9,"volume":16680700},{"timestamp":1635773400,"date":"2021-11-01","index":2756,"close":55.49,"high":55.74,"low":54.42,"open":54.85,"volume":15677600},{"timestamp":1635859800,"date":"2021-11-02","index":2757,"close":55.59,"high":55.98,"low":54.68,"open":55.03,"volume":16377500},{"timestamp":1635946200,"date":"2021-11-03","index":2758,"close":56,"high":56.17,"low":55.09,"open":55.26,"volume":14419400},{"timestamp":1636032600,"date":"2021-11-04","index":2759,"close":58.64,"high":58.77,"low":56.27,"open":56.47,"volume":24026100},{"timestamp":1636119000,"date":"2021-11-05","index":2760,"close":58.52,"high":59.35,"low":58.05,"open":59.15,"volume":16302200},{"timestamp":1636381800,"date":"2021-11-08","index":2761,"close":59.6,"high":60.33,"low":58.48,"open":58.76,"volume":14385500},{"timestamp":1636468200,"date":"2021-11-09","index":2762,"close":58.62,"high":59.93,"low":57.81,"open":59.81,"volume":13822900},{"timestamp":1636554600,"date":"2021-11-10","index":2763,"close":59.27,"high":60.56,"low":57.73,"open":57.85,"volume":22778600}]},{"date":"2021-08-04","estimated":2.23,"reported":1.97,"pre":[{"timestamp":1626787800,"date":"2021-07-20","index":2683,"close":56.15,"high":56.38,"low":54.12,"open":54.26,"volume":13292000},{"timestamp":1626874200,"date":"2021-07-21","index":2684,"close":57.05,"high":57.47,"low":56.56,"open":56.8,"volume":11035200},{"timestamp":1626960600,"date":"2021-07-22","index":2685,"close":55.64,"high":56.76,"low":55.49,"open":56.75,"volume":12019900},{"timestamp":1627047000,"date":"2021-07-23","index":2686,"close":54.94,"high":55.79,"low":54.81,"open":55.31,"volume":14536000},{"timestamp":1627306200,"date":"2021-07-26","index":2687,"close":55.77,"high":55.91,"low":55.1,"open":55.24,"volume":9589000},{"timestamp":1627392600,"date":"2021-07-27","index":2688,"close":55,"high":55.36,"low":54.22,"open":55.21,"volume":13374900},{"timestamp":1627479000,"date":"2021-07-28","index":2689,"close":55.49,"high":55.86,"low":54.69,"open":55.42,"volume":10549200},{"timestamp":1627565400,"date":"2021-07-29","index":2690,"close":57.28,"high":57.74,"low":56.82,"open":57,"volume":15439000},{"timestamp":1627651800,"date":"2021-07-30","index":2691,"close":56.84,"high":57.81,"low":56.62,"open":56.72,"volume":13185500},{"timestamp":1627911000,"date":"2021-08-02","index":2692,"close":57.03,"high":58.6,"low":56.88,"open":57.37,"volume":12397500},{"timestamp":1627997400,"date":"2021-08-03","index":2693,"close":57.88,"high":57.96,"low":56.61,"open":57.47,"volume":12273500}],"post":[{"timestamp":1628083800,"date":"2021-08-04","index":2694,"close":52.72,"high":55.45,"low":52.21,"open":55.23,"volume":67667200},{"timestamp":1628170200,"date":"2021-08-05","index":2695,"close":54.44,"high":54.88,"low":53.55,"open":53.86,"volume":28571400},{"timestamp":1628256600,"date":"2021-08-06","index":2696,"close":55.05,"high":55.35,"low":54.26,"open":54.81,"volume":14970100},{"timestamp":1628515800,"date":"2021-08-09","index":2697,"close":53.95,"high":54.37,"low":53.4,"open":54.27,"volume":16080000},{"timestamp":1628602200,"date":"2021-08-10","index":2698,"close":54.26,"high":54.38,"low":53.66,"open":54,"volume":14479100},{"timestamp":1628688600,"date":"2021-08-11","index":2699,"close":54.27,"high":54.5,"low":53.45,"open":54.42,"volume":15814600},{"timestamp":1628775000,"date":"2021-08-12","index":2700,"close":54.62,"high":55.04,"low":54.19,"open":54.44,"volume":10760900},{"timestamp":1628861400,"date":"2021-08-13","index":2701,"close":53.65,"high":54.71,"low":53.59,"open":54.56,"volume":11849200},{"timestamp":1629120600,"date":"2021-08-16","index":2702,"close":52.95,"high":53.26,"low":52.49,"open":53.01,"volume":17019000},{"timestamp":1629207000,"date":"2021-08-17","index":2703,"close":50.47,"high":52.08,"low":50.2,"open":51.98,"volume":28477800},{"timestamp":1629293400,"date":"2021-08-18","index":2704,"close":50.84,"high":51.49,"low":50.4,"open":50.53,"volume":15271400}]},{"date":"2021-05-05","estimated":1.04,"reported":2.25,"pre":[{"timestamp":1618925400,"date":"2021-04-20","index":2620,"close":55.77,"high":57.28,"low":54.92,"open":57.12,"volume":23736100},{"timestamp":1619011800,"date":"2021-04-21","index":2621,"close":57.49,"high":57.5,"low":54.71,"open":55.28,"volume":14648700},{"timestamp":1619098200,"date":"2021-04-22","index":2622,"close":56.66,"high":57.8,"low":56.13,"open":57.54,"volume":15822200},{"timestamp":1619184600,"date":"2021-04-23","index":2623,"close":57.53,"high":57.74,"low":56.43,"open":56.77,"volume":10803300},{"timestamp":1619443800,"date":"2021-04-26","index":2624,"close":58.21,"high":58.58,"low":57.66,"open":57.86,"volume":11553900},{"timestamp":1619530200,"date":"2021-04-27","index":2625,"close":58.97,"high":59.1,"low":58.02,"open":58.27,"volume":9293500},{"timestamp":1619616600,"date":"2021-04-28","index":2626,"close":58.55,"high":59,"low":58.27,"open":59,"volume":10485200},{"timestamp":1619703000,"date":"2021-04-29","index":2627,"close":56.57,"high":57.75,"low":55.69,"open":57.74,"volume":21315600},{"timestamp":1619789400,"date":"2021-04-30","index":2628,"close":57.22,"high":57.34,"low":56.09,"open":56.18,"volume":15348300},{"timestamp":1620048600,"date":"2021-05-03","index":2629,"close":57.15,"high":58.34,"low":56.71,"open":57.6,"volume":11585100},{"timestamp":1620135000,"date":"2021-05-04","index":2630,"close":55.34,"high":56.59,"low":54.82,"open":56.55,"volume":22262300}],"post":[{"timestamp":1620221400,"date":"2021-05-05","index":2631,"close":57.58,"high":57.89,"low":56.33,"open":57.09,"volume":26805500},{"timestamp":1620307800,"date":"2021-05-06","index":2632,"close":58.72,"high":58.77,"low":57.43,"open":57.43,"volume":20108100},{"timestamp":1620394200,"date":"2021-05-07","index":2633,"close":58.99,"high":59.05,"low":57.27,"open":58,"volume":15480500},{"timestamp":1620653400,"date":"2021-05-10","index":2634,"close":57.41,"high":59.58,"low":57.36,"open":59,"volume":14591600},{"timestamp":1620739800,"date":"2021-05-11","index":2635,"close":55.73,"high":56.75,"low":54.87,"open":56.15,"volume":22773200},{"timestamp":1620826200,"date":"2021-05-12","index":2636,"close":53.76,"high":55.71,"low":53.52,"open":55.54,"volume":19348700},{"timestamp":1620912600,"date":"2021-05-13","index":2637,"close":54.6,"high":55.51,"low":54.13,"open":54.43,"volume":13308600},{"timestamp":1620999000,"date":"2021-05-14","index":2638,"close":56,"high":56.04,"low":55.01,"open":55.12,"volume":11313000},{"timestamp":1621258200,"date":"2021-05-17","index":2639,"close":56.04,"high":56.12,"low":55.19,"open":55.84,"volume":11041000},{"timestamp":1621344600,"date":"2021-05-18","index":2640,"close":55.89,"high":56.81,"low":55.85,"open":56.23,"volume":11464400},{"timestamp":1621431000,"date":"2021-05-19","index":2641,"close":55.53,"high":55.62,"low":54.12,"open":55,"volume":11693700}]},{"date":"2021-02-10","estimated":1.6,"reported":1.93,"pre":[{"timestamp":1611671400,"date":"2021-01-26","index":2562,"close":52.04,"high":53.59,"low":51.81,"open":53.39,"volume":21648200},{"timestamp":1611757800,"date":"2021-01-27","index":2563,"close":49.34,"high":50.86,"low":48.71,"open":50.8,"volume":38315200},{"timestamp":1611844200,"date":"2021-01-28","index":2564,"close":51.04,"high":53,"low":49.56,"open":49.88,"volume":37573400},{"timestamp":1611930600,"date":"2021-01-29","index":2565,"close":50.68,"high":51.78,"low":49.96,"open":50.7,"volume":26466800},{"timestamp":1612189800,"date":"2021-02-01","index":2566,"close":51.51,"high":51.95,"low":50.44,"open":51.46,"volume":21451300},{"timestamp":1612276200,"date":"2021-02-02","index":2567,"close":52.72,"high":52.98,"low":51.96,"open":52.3,"volume":20457400},{"timestamp":1612362600,"date":"2021-02-03","index":2568,"close":54.25,"high":55.05,"low":53.19,"open":53.3,"volume":30706500},{"timestamp":1612449000,"date":"2021-02-04","index":2569,"close":54.13,"high":54.56,"low":52.97,"open":53.34,"volume":19243300},{"timestamp":1612535400,"date":"2021-02-05","index":2570,"close":54.41,"high":55.05,"low":54.15,"open":54.82,"volume":17250200},{"timestamp":1612794600,"date":"2021-02-08","index":2571,"close":56.88,"high":57.05,"low":55.67,"open":56,"volume":26990000},{"timestamp":1612881000,"date":"2021-02-09","index":2572,"close":56.06,"high":56.94,"low":55.74,"open":56.54,"volume":25168800}],"post":[{"timestamp":1612967400,"date":"2021-02-10","index":2573,"close":54.88,"high":55.69,"low":52.51,"open":55.61,"volume":55329800},{"timestamp":1613053800,"date":"2021-02-11","index":2574,"close":53.5,"high":53.8,"low":52.35,"open":53.61,"volume":29871400},{"timestamp":1613140200,"date":"2021-02-12","index":2575,"close":53.6,"high":54.19,"low":52.96,"open":53,"volume":15317400},{"timestamp":1613485800,"date":"2021-02-16","index":2576,"close":53.46,"high":53.99,"low":53.22,"open":53.71,"volume":18541600},{"timestamp":1613572200,"date":"2021-02-17","index":2577,"close":52.89,"high":53.33,"low":52.08,"open":52.84,"volume":13989700},{"timestamp":1613658600,"date":"2021-02-18","index":2578,"close":52.16,"high":52.62,"low":51.6,"open":52.56,"volume":17615900},{"timestamp":1613745000,"date":"2021-02-19","index":2579,"close":52.57,"high":53.29,"low":52.22,"open":52.5,"volume":15354400},{"timestamp":1614004200,"date":"2021-02-22","index":2580,"close":51.98,"high":52.93,"low":51.88,"open":52,"volume":14501300},{"timestamp":1614090600,"date":"2021-02-23","index":2581,"close":51.11,"high":51.38,"low":49.35,"open":51,"volume":21202700},{"timestamp":1614177000,"date":"2021-02-24","index":2582,"close":52.9,"high":53.21,"low":51.29,"open":51.95,"volume":18375000},{"timestamp":1614263400,"date":"2021-02-25","index":2583,"close":50.6,"high":52.93,"low":50.55,"open":52.7,"volume":20628900}]},{"date":"2020-11-05","estimated":1.38,"reported":2.83,"pre":[{"timestamp":1603287000,"date":"2020-10-21","index":2497,"close":35.77,"high":36.28,"low":35.13,"open":36.1,"volume":23277900},{"timestamp":1603373400,"date":"2020-10-22","index":2498,"close":37.41,"high":37.43,"low":35.88,"open":35.9,"volume":23288900},{"timestamp":1603459800,"date":"2020-10-23","index":2499,"close":36.83,"high":38.03,"low":36.78,"open":37.49,"volume":16296300},{"timestamp":1603719000,"date":"2020-10-26","index":2500,"close":35.82,"high":36.43,"low":35.2,"open":36.27,"volume":15448100},{"timestamp":1603805400,"date":"2020-10-27","index":2501,"close":34.89,"high":35.85,"low":34.75,"open":35.55,"volume":11168600},{"timestamp":1603891800,"date":"2020-10-28","index":2502,"close":34.09,"high":34.63,"low":33.55,"open":33.73,"volume":15010800},{"timestamp":1603978200,"date":"2020-10-29","index":2503,"close":34.89,"high":35.66,"low":34.36,"open":34.51,"volume":14230400},{"timestamp":1604064600,"date":"2020-10-30","index":2504,"close":34.53,"high":35.03,"low":33.96,"open":34.46,"volume":13074000},{"timestamp":1604327400,"date":"2020-11-02","index":2505,"close":34.55,"high":35.38,"low":34.38,"open":35.12,"volume":14648400},{"timestamp":1604413800,"date":"2020-11-03","index":2506,"close":35.35,"high":35.99,"low":34.89,"open":35.1,"volume":11439100},{"timestamp":1604500200,"date":"2020-11-04","index":2507,"close":35.24,"high":35.77,"low":34.23,"open":35.31,"volume":14740600}],"post":[{"timestamp":1604586600,"date":"2020-11-05","index":2508,"close":37.14,"high":37.25,"low":35.34,"open":36.9,"volume":35075000},{"timestamp":1604673000,"date":"2020-11-06","index":2509,"close":37.47,"high":38.14,"low":37.01,"open":37.5,"volume":18089200},{"timestamp":1604932200,"date":"2020-11-09","index":2510,"close":38.96,"high":39.72,"low":38.63,"open":38.72,"volume":22100800},{"timestamp":1605018600,"date":"2020-11-10","index":2511,"close":41.08,"high":41.59,"low":39.56,"open":39.75,"volume":26746900},{"timestamp":1605105000,"date":"2020-11-11","index":2512,"close":40.56,"high":41.77,"low":40.11,"open":41.29,"volume":19841100},{"timestamp":1605191400,"date":"2020-11-12","index":2513,"close":39.32,"high":40.24,"low":38.81,"open":40.11,"volume":20239900},{"timestamp":1605277800,"date":"2020-11-13","index":2514,"close":41.19,"high":41.32,"low":39.6,"open":39.69,"volume":15004300},{"timestamp":1605537000,"date":"2020-11-16","index":2515,"close":42.13,"high":42.15,"low":40.92,"open":41.77,"volume":16692100},{"timestamp":1605623400,"date":"2020-11-17","index":2516,"close":41.98,"high":42.54,"low":41.14,"open":41.85,"volume":16088200},{"timestamp":1605709800,"date":"2020-11-18","index":2517,"close":42.72,"high":44.13,"low":42.06,"open":42.19,"volume":27632500},{"timestamp":1605796200,"date":"2020-11-19","index":2518,"close":42.82,"high":43.19,"low":42.18,"open":42.61,"volume":17214500}]},{"date":"2020-07-29","estimated":-1.77,"reported":-0.5,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":2427,"close":25.64,"high":25.85,"low":24.67,"open":24.8,"volume":16477100},{"timestamp":1594819800,"date":"2020-07-15","index":2428,"close":26.88,"high":27.03,"low":26.13,"open":26.32,"volume":14893700},{"timestamp":1594906200,"date":"2020-07-16","index":2429,"close":26.85,"high":27.19,"low":26.26,"open":26.35,"volume":9736400},{"timestamp":1594992600,"date":"2020-07-17","index":2430,"close":26.45,"high":27,"low":26.25,"open":26.99,"volume":8116100},{"timestamp":1595251800,"date":"2020-07-20","index":2431,"close":26.01,"high":26.54,"low":25.77,"open":26.21,"volume":8663500},{"timestamp":1595338200,"date":"2020-07-21","index":2432,"close":26.15,"high":26.48,"low":25.97,"open":26.17,"volume":9738200},{"timestamp":1595424600,"date":"2020-07-22","index":2433,"close":26.3,"high":26.5,"low":25.8,"open":25.87,"volume":10702600},{"timestamp":1595511000,"date":"2020-07-23","index":2434,"close":26.76,"high":27.33,"low":26.33,"open":26.44,"volume":13653500},{"timestamp":1595597400,"date":"2020-07-24","index":2435,"close":26.25,"high":26.88,"low":26.11,"open":26.6,"volume":8584800},{"timestamp":1595856600,"date":"2020-07-27","index":2436,"close":25.7,"high":25.92,"low":25.31,"open":25.88,"volume":16598100},{"timestamp":1595943000,"date":"2020-07-28","index":2437,"close":26.33,"high":26.75,"low":25.69,"open":25.78,"volume":12854300}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":2438,"close":25.89,"high":27.05,"low":24.93,"open":27.04,"volume":28792100},{"timestamp":1596115800,"date":"2020-07-30","index":2439,"close":25.2,"high":25.46,"low":25.02,"open":25.13,"volume":16012000},{"timestamp":1596202200,"date":"2020-07-31","index":2440,"close":24.89,"high":25.15,"low":24.44,"open":25.12,"volume":17789000},{"timestamp":1596461400,"date":"2020-08-03","index":2441,"close":25.64,"high":25.77,"low":24.82,"open":25.06,"volume":10441200},{"timestamp":1596547800,"date":"2020-08-04","index":2442,"close":25.8,"high":26.03,"low":25.51,"open":25.87,"volume":15728800},{"timestamp":1596634200,"date":"2020-08-05","index":2443,"close":26.33,"high":26.35,"low":25.88,"open":26.2,"volume":9075100},{"timestamp":1596720600,"date":"2020-08-06","index":2444,"close":26.62,"high":27.19,"low":26.15,"open":26.17,"volume":14171800},{"timestamp":1596807000,"date":"2020-08-07","index":2445,"close":26.72,"high":26.81,"low":26.17,"open":26.48,"volume":8038600},{"timestamp":1597066200,"date":"2020-08-10","index":2446,"close":27.98,"high":28.06,"low":26.86,"open":26.91,"volume":10853600},{"timestamp":1597152600,"date":"2020-08-11","index":2447,"close":28.52,"high":29.35,"low":28.44,"open":28.47,"volume":17260200},{"timestamp":1597239000,"date":"2020-08-12","index":2448,"close":28.03,"high":29.75,"low":27.78,"open":28.99,"volume":10060800}]},{"date":"2020-05-06","estimated":0.3,"reported":0.62,"pre":[{"timestamp":1587475800,"date":"2020-04-21","index":2369,"close":21.24,"high":21.89,"low":20.98,"open":21.27,"volume":13507300},{"timestamp":1587562200,"date":"2020-04-22","index":2370,"close":21.3,"high":21.78,"low":21.07,"open":21.65,"volume":9547300},{"timestamp":1587648600,"date":"2020-04-23","index":2371,"close":21.52,"high":22.06,"low":21.45,"open":21.55,"volume":10673000},{"timestamp":1587735000,"date":"2020-04-24","index":2372,"close":21.95,"high":22.24,"low":21.54,"open":21.71,"volume":11990500},{"timestamp":1587994200,"date":"2020-04-27","index":2373,"close":22.45,"high":22.57,"low":21.14,"open":21.52,"volume":20240600},{"timestamp":1588080600,"date":"2020-04-28","index":2374,"close":22.18,"high":23.4,"low":22.1,"open":23.18,"volume":22085500},{"timestamp":1588167000,"date":"2020-04-29","index":2375,"close":23.78,"high":24.57,"low":22.68,"open":22.75,"volume":23541000},{"timestamp":1588253400,"date":"2020-04-30","index":2376,"close":22.29,"high":23.44,"low":22.25,"open":23.44,"volume":15272400},{"timestamp":1588339800,"date":"2020-05-01","index":2377,"close":20.9,"high":21.76,"low":20.8,"open":21.65,"volume":17874500},{"timestamp":1588599000,"date":"2020-05-04","index":2378,"close":20.75,"high":20.88,"low":20.12,"open":20.45,"volume":16188800},{"timestamp":1588685400,"date":"2020-05-05","index":2379,"close":21.26,"high":21.97,"low":21.12,"open":21.25,"volume":17802300}],"post":[{"timestamp":1588771800,"date":"2020-05-06","index":2380,"close":21.89,"high":23.65,"low":21.83,"open":23.05,"volume":34430500},{"timestamp":1588858200,"date":"2020-05-07","index":2381,"close":22.44,"high":22.98,"low":22.03,"open":22.18,"volume":16977100},{"timestamp":1588944600,"date":"2020-05-08","index":2382,"close":23.93,"high":24,"low":23.05,"open":23.07,"volume":16554500},{"timestamp":1589203800,"date":"2020-05-11","index":2383,"close":22.8,"high":23.39,"low":22.59,"open":23.25,"volume":16754000},{"timestamp":1589290200,"date":"2020-05-12","index":2384,"close":22.56,"high":23.27,"low":22.55,"open":22.99,"volume":12182900},{"timestamp":1589376600,"date":"2020-05-13","index":2385,"close":21.46,"high":22.45,"low":21.13,"open":22.44,"volume":16832600},{"timestamp":1589463000,"date":"2020-05-14","index":2386,"close":22.31,"high":22.34,"low":20.49,"open":20.66,"volume":15629100},{"timestamp":1589549400,"date":"2020-05-15","index":2387,"close":22.63,"high":22.68,"low":21.83,"open":21.97,"volume":14221300},{"timestamp":1589808600,"date":"2020-05-18","index":2388,"close":24.81,"high":25.21,"low":24,"open":24,"volume":23277000},{"timestamp":1589895000,"date":"2020-05-19","index":2389,"close":24.69,"high":25.7,"low":24.29,"open":24.75,"volume":18484600},{"timestamp":1589981400,"date":"2020-05-20","index":2390,"close":25.48,"high":25.89,"low":25.22,"open":25.31,"volume":14056800}]},{"date":"2020-02-05","estimated":0.01,"reported":0.05,"pre":[{"timestamp":1579617000,"date":"2020-01-21","index":2306,"close":34.99,"high":35.55,"low":34.96,"open":35.36,"volume":11550500},{"timestamp":1579703400,"date":"2020-01-22","index":2307,"close":34.91,"high":35.35,"low":34.86,"open":35.13,"volume":7358400},{"timestamp":1579789800,"date":"2020-01-23","index":2308,"close":34.88,"high":34.99,"low":34.01,"open":34.77,"volume":8595200},{"timestamp":1579876200,"date":"2020-01-24","index":2309,"close":34.31,"high":34.99,"low":34.01,"open":34.9,"volume":9386600},{"timestamp":1580135400,"date":"2020-01-27","index":2310,"close":33.41,"high":33.76,"low":33.17,"open":33.63,"volume":10359100},{"timestamp":1580221800,"date":"2020-01-28","index":2311,"close":33.64,"high":33.86,"low":33.34,"open":33.57,"volume":8871000},{"timestamp":1580308200,"date":"2020-01-29","index":2312,"close":33.6,"high":34.04,"low":33.59,"open":33.8,"volume":6977700},{"timestamp":1580394600,"date":"2020-01-30","index":2313,"close":33.33,"high":33.45,"low":32.97,"open":33.4,"volume":11533000},{"timestamp":1580481000,"date":"2020-01-31","index":2314,"close":33.39,"high":33.49,"low":33.14,"open":33.25,"volume":18631400},{"timestamp":1580740200,"date":"2020-02-03","index":2315,"close":33.72,"high":34.34,"low":33.52,"open":33.56,"volume":17934700},{"timestamp":1580826600,"date":"2020-02-04","index":2316,"close":34.37,"high":34.82,"low":34.2,"open":34.35,"volume":14346300}],"post":[{"timestamp":1580913000,"date":"2020-02-05","index":2317,"close":35.03,"high":35.45,"low":34.19,"open":34.9,"volume":19050400},{"timestamp":1580999400,"date":"2020-02-06","index":2318,"close":34.33,"high":35.1,"low":34.25,"open":35.05,"volume":11866300},{"timestamp":1581085800,"date":"2020-02-07","index":2319,"close":33.63,"high":34.16,"low":33.42,"open":34.08,"volume":14437100},{"timestamp":1581345000,"date":"2020-02-10","index":2320,"close":34.25,"high":34.3,"low":33.67,"open":33.99,"volume":12260600},{"timestamp":1581431400,"date":"2020-02-11","index":2321,"close":35.01,"high":35.26,"low":34.07,"open":34.34,"volume":12718600},{"timestamp":1581517800,"date":"2020-02-12","index":2322,"close":35.49,"high":35.79,"low":35.13,"open":35.33,"volume":12076300},{"timestamp":1581604200,"date":"2020-02-13","index":2323,"close":35.29,"high":35.53,"low":35.16,"open":35.21,"volume":7578400},{"timestamp":1581690600,"date":"2020-02-14","index":2324,"close":34.76,"high":35.39,"low":34.42,"open":35.3,"volume":8946000},{"timestamp":1582036200,"date":"2020-02-18","index":2325,"close":34.41,"high":34.74,"low":33.96,"open":34.25,"volume":10531000},{"timestamp":1582122600,"date":"2020-02-19","index":2326,"close":34.92,"high":35.1,"low":34.52,"open":34.53,"volume":9079500},{"timestamp":1582209000,"date":"2020-02-20","index":2327,"close":35.29,"high":35.4,"low":34.59,"open":34.66,"volume":7817900}]},{"date":"2019-10-29","estimated":1.31,"reported":1.2,"pre":[{"timestamp":1571059800,"date":"2019-10-14","index":2239,"close":35.5,"high":35.56,"low":35.27,"open":35.39,"volume":5630700},{"timestamp":1571146200,"date":"2019-10-15","index":2240,"close":36.26,"high":36.56,"low":35.17,"open":35.47,"volume":10249400},{"timestamp":1571232600,"date":"2019-10-16","index":2241,"close":36.65,"high":37.22,"low":36.45,"open":36.49,"volume":13294400},{"timestamp":1571319000,"date":"2019-10-17","index":2242,"close":36.19,"high":36.82,"low":35.87,"open":36.81,"volume":8122200},{"timestamp":1571405400,"date":"2019-10-18","index":2243,"close":36.17,"high":36.37,"low":36.01,"open":36.09,"volume":6858800},{"timestamp":1571664600,"date":"2019-10-21","index":2244,"close":35.93,"high":36.72,"low":35.63,"open":36.44,"volume":7039300},{"timestamp":1571751000,"date":"2019-10-22","index":2245,"close":36.31,"high":36.58,"low":35.56,"open":35.77,"volume":6730400},{"timestamp":1571837400,"date":"2019-10-23","index":2246,"close":36.61,"high":36.64,"low":35.83,"open":36.25,"volume":6413900},{"timestamp":1571923800,"date":"2019-10-24","index":2247,"close":35.82,"high":36.77,"low":35.74,"open":36.62,"volume":6718800},{"timestamp":1572010200,"date":"2019-10-25","index":2248,"close":36.74,"high":36.82,"low":35.76,"open":35.78,"volume":8735600},{"timestamp":1572269400,"date":"2019-10-28","index":2249,"close":36.64,"high":37.3,"low":36.49,"open":37.21,"volume":10645500}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":2250,"close":38.21,"high":38.7,"low":37.6,"open":37.6,"volume":18562500},{"timestamp":1572442200,"date":"2019-10-30","index":2251,"close":37.91,"high":38.26,"low":37.42,"open":38.26,"volume":7393200},{"timestamp":1572528600,"date":"2019-10-31","index":2252,"close":37.16,"high":37.91,"low":36.86,"open":37.62,"volume":7652700},{"timestamp":1572615000,"date":"2019-11-01","index":2253,"close":37.97,"high":38.07,"low":37.21,"open":37.21,"volume":7925300},{"timestamp":1572877800,"date":"2019-11-04","index":2254,"close":38.39,"high":38.49,"low":38.22,"open":38.35,"volume":7782300},{"timestamp":1572964200,"date":"2019-11-05","index":2255,"close":38.23,"high":38.89,"low":38.21,"open":38.61,"volume":7317800},{"timestamp":1573050600,"date":"2019-11-06","index":2256,"close":38.42,"high":38.48,"low":37.76,"open":38.37,"volume":7280900},{"timestamp":1573137000,"date":"2019-11-07","index":2257,"close":38.49,"high":38.9,"low":38.46,"open":38.6,"volume":8070100},{"timestamp":1573223400,"date":"2019-11-08","index":2258,"close":38.67,"high":38.67,"low":37.82,"open":38.42,"volume":5913000},{"timestamp":1573482600,"date":"2019-11-11","index":2259,"close":38.72,"high":38.8,"low":38.38,"open":38.6,"volume":3907400},{"timestamp":1573569000,"date":"2019-11-12","index":2260,"close":38.59,"high":38.96,"low":38.36,"open":38.74,"volume":12687200}]},{"date":"2019-08-01","estimated":1.44,"reported":1.64,"pre":[{"timestamp":1563370200,"date":"2019-07-17","index":2177,"close":39.16,"high":39.46,"low":38.82,"open":39.41,"volume":5727300},{"timestamp":1563456600,"date":"2019-07-18","index":2178,"close":39.12,"high":39.28,"low":38.87,"open":38.97,"volume":5713800},{"timestamp":1563543000,"date":"2019-07-19","index":2179,"close":39.48,"high":39.82,"low":39.24,"open":39.4,"volume":8194500},{"timestamp":1563802200,"date":"2019-07-22","index":2180,"close":39.86,"high":40.37,"low":39.77,"open":39.96,"volume":6812800},{"timestamp":1563888600,"date":"2019-07-23","index":2181,"close":40.71,"high":40.92,"low":40.15,"open":40.35,"volume":12584300},{"timestamp":1563975000,"date":"2019-07-24","index":2182,"close":40.88,"high":40.91,"low":40.33,"open":40.59,"volume":7318200},{"timestamp":1564061400,"date":"2019-07-25","index":2183,"close":40.75,"high":40.82,"low":40.12,"open":40.34,"volume":8304800},{"timestamp":1564147800,"date":"2019-07-26","index":2184,"close":40.77,"high":41,"low":40.47,"open":40.72,"volume":5705900},{"timestamp":1564407000,"date":"2019-07-29","index":2185,"close":40.68,"high":40.88,"low":40.56,"open":40.71,"volume":5711200},{"timestamp":1564493400,"date":"2019-07-30","index":2186,"close":40.43,"high":40.56,"low":39.92,"open":40.26,"volume":5436900},{"timestamp":1564579800,"date":"2019-07-31","index":2187,"close":40.34,"high":40.72,"low":40.11,"open":40.6,"volume":10155700}],"post":[{"timestamp":1564666200,"date":"2019-08-01","index":2188,"close":40.15,"high":41.9,"low":39.67,"open":41.26,"volume":18102900},{"timestamp":1564752600,"date":"2019-08-02","index":2189,"close":39.78,"high":40.23,"low":39.59,"open":39.91,"volume":9144900},{"timestamp":1565011800,"date":"2019-08-05","index":2190,"close":39.01,"high":39.28,"low":38.68,"open":39.2,"volume":9478000},{"timestamp":1565098200,"date":"2019-08-06","index":2191,"close":39.08,"high":39.31,"low":38.65,"open":39.16,"volume":7104500},{"timestamp":1565184600,"date":"2019-08-07","index":2192,"close":39.39,"high":39.5,"low":38.41,"open":38.69,"volume":7924700},{"timestamp":1565271000,"date":"2019-08-08","index":2193,"close":40.1,"high":40.2,"low":39.37,"open":39.5,"volume":6204200},{"timestamp":1565357400,"date":"2019-08-09","index":2194,"close":39.61,"high":39.86,"low":39.3,"open":39.76,"volume":6125000},{"timestamp":1565616600,"date":"2019-08-12","index":2195,"close":38.86,"high":39.31,"low":38.67,"open":39.23,"volume":4130100},{"timestamp":1565703000,"date":"2019-08-13","index":2196,"close":39.01,"high":39.63,"low":38.48,"open":38.83,"volume":6318700},{"timestamp":1565789400,"date":"2019-08-14","index":2197,"close":37.19,"high":38.28,"low":37.05,"open":38.25,"volume":9878100},{"timestamp":1565875800,"date":"2019-08-15","index":2198,"close":36.47,"high":37.24,"low":36.15,"open":37.17,"volume":7904300}]},{"date":"2019-04-30","estimated":1.11,"reported":1.41,"pre":[{"timestamp":1555075800,"date":"2019-04-12","index":2112,"close":39.71,"high":40.05,"low":39.53,"open":39.6,"volume":4949700},{"timestamp":1555335000,"date":"2019-04-15","index":2113,"close":39.57,"high":40.01,"low":39.35,"open":39.9,"volume":5179400},{"timestamp":1555421400,"date":"2019-04-16","index":2114,"close":39.66,"high":39.91,"low":39.46,"open":39.56,"volume":5985300},{"timestamp":1555507800,"date":"2019-04-17","index":2115,"close":39.99,"high":40.26,"low":39.88,"open":40.1,"volume":8643500},{"timestamp":1555594200,"date":"2019-04-18","index":2116,"close":40.3,"high":40.45,"low":39.98,"open":40,"volume":10678000},{"timestamp":1555939800,"date":"2019-04-22","index":2117,"close":39.5,"high":40.1,"low":39.49,"open":40,"volume":7203800},{"timestamp":1556026200,"date":"2019-04-23","index":2118,"close":39.83,"high":39.84,"low":39.18,"open":39.4,"volume":9507500},{"timestamp":1556112600,"date":"2019-04-24","index":2119,"close":39.72,"high":39.89,"low":39.37,"open":39.51,"volume":5564700},{"timestamp":1556199000,"date":"2019-04-25","index":2120,"close":39.11,"high":39.72,"low":38.95,"open":39.52,"volume":8154600},{"timestamp":1556285400,"date":"2019-04-26","index":2121,"close":39.68,"high":40.1,"low":39.44,"open":40.05,"volume":11830500},{"timestamp":1556544600,"date":"2019-04-29","index":2122,"close":40.01,"high":40.28,"low":39.69,"open":39.75,"volume":9601100}],"post":[{"timestamp":1556631000,"date":"2019-04-30","index":2123,"close":38.95,"high":39.47,"low":38.56,"open":38.92,"volume":16035500},{"timestamp":1556717400,"date":"2019-05-01","index":2124,"close":38.75,"high":39.2,"low":38.66,"open":39,"volume":8843300},{"timestamp":1556803800,"date":"2019-05-02","index":2125,"close":38.25,"high":38.84,"low":38.2,"open":38.46,"volume":11291900},{"timestamp":1556890200,"date":"2019-05-03","index":2126,"close":38.8,"high":38.9,"low":38.17,"open":38.54,"volume":7201000},{"timestamp":1557149400,"date":"2019-05-06","index":2127,"close":38.09,"high":38.17,"low":37.25,"open":37.5,"volume":7506200},{"timestamp":1557235800,"date":"2019-05-07","index":2128,"close":38.53,"high":38.89,"low":38.27,"open":38.86,"volume":11257000},{"timestamp":1557322200,"date":"2019-05-08","index":2129,"close":38.21,"high":38.78,"low":38.14,"open":38.42,"volume":7082900},{"timestamp":1557408600,"date":"2019-05-09","index":2130,"close":37.58,"high":37.67,"low":37.22,"open":37.59,"volume":8898600},{"timestamp":1557495000,"date":"2019-05-10","index":2131,"close":37.89,"high":37.98,"low":37.04,"open":37.5,"volume":6440600},{"timestamp":1557754200,"date":"2019-05-13","index":2132,"close":36.56,"high":37.12,"low":36.45,"open":36.85,"volume":19454800},{"timestamp":1557840600,"date":"2019-05-14","index":2133,"close":37.04,"high":37.39,"low":36.68,"open":36.81,"volume":6534600}]},{"date":"2019-02-06","estimated":1.22,"reported":1.43,"pre":[{"timestamp":1548167400,"date":"2019-01-22","index":2055,"close":38.15,"high":38.78,"low":37.89,"open":38.28,"volume":12134400},{"timestamp":1548253800,"date":"2019-01-23","index":2056,"close":37.67,"high":38.36,"low":37.48,"open":38.2,"volume":7752800},{"timestamp":1548340200,"date":"2019-01-24","index":2057,"close":38.16,"high":38.29,"low":37.66,"open":37.76,"volume":7809100},{"timestamp":1548426600,"date":"2019-01-25","index":2058,"close":38.64,"high":38.83,"low":38.36,"open":38.65,"volume":8842600},{"timestamp":1548685800,"date":"2019-01-28","index":2059,"close":38.46,"high":38.6,"low":38.06,"open":38.23,"volume":11384400},{"timestamp":1548772200,"date":"2019-01-29","index":2060,"close":38.47,"high":38.54,"low":38.09,"open":38.31,"volume":5745200},{"timestamp":1548858600,"date":"2019-01-30","index":2061,"close":39.09,"high":39.14,"low":38.12,"open":38.5,"volume":11033000},{"timestamp":1548945000,"date":"2019-01-31","index":2062,"close":39.02,"high":39.05,"low":38.49,"open":38.81,"volume":11219300},{"timestamp":1549031400,"date":"2019-02-01","index":2063,"close":38.78,"high":39.15,"low":38.52,"open":38.91,"volume":8040300},{"timestamp":1549290600,"date":"2019-02-04","index":2064,"close":38.93,"high":38.94,"low":38.35,"open":38.65,"volume":9960000},{"timestamp":1549377000,"date":"2019-02-05","index":2065,"close":39.3,"high":39.36,"low":38.73,"open":39.08,"volume":12158000}],"post":[{"timestamp":1549463400,"date":"2019-02-06","index":2066,"close":39.91,"high":40.74,"low":39.53,"open":40.17,"volume":16883000},{"timestamp":1549549800,"date":"2019-02-07","index":2067,"close":38.65,"high":39.41,"low":38.34,"open":39.23,"volume":15800700},{"timestamp":1549636200,"date":"2019-02-08","index":2068,"close":38.7,"high":38.71,"low":38.01,"open":38.5,"volume":8111500},{"timestamp":1549895400,"date":"2019-02-11","index":2069,"close":38.63,"high":38.69,"low":38.22,"open":38.31,"volume":9364900},{"timestamp":1549981800,"date":"2019-02-12","index":2070,"close":39.03,"high":39.32,"low":38.8,"open":38.8,"volume":9725800},{"timestamp":1550068200,"date":"2019-02-13","index":2071,"close":39,"high":39.39,"low":38.82,"open":39.28,"volume":6735900},{"timestamp":1550154600,"date":"2019-02-14","index":2072,"close":38.89,"high":39.09,"low":38.71,"open":38.81,"volume":7050500},{"timestamp":1550241000,"date":"2019-02-15","index":2073,"close":39.09,"high":39.19,"low":38.74,"open":39.06,"volume":8582300},{"timestamp":1550586600,"date":"2019-02-19","index":2074,"close":39.53,"high":39.68,"low":38.91,"open":38.98,"volume":9122200},{"timestamp":1550673000,"date":"2019-02-20","index":2075,"close":39.95,"high":40.1,"low":39.52,"open":39.64,"volume":9794800},{"timestamp":1550759400,"date":"2019-02-21","index":2076,"close":39.62,"high":40.2,"low":39.54,"open":40,"volume":7436000}]},{"date":"2018-10-31","estimated":1.25,"reported":1.87,"pre":[{"timestamp":1539696600,"date":"2018-10-16","index":1990,"close":32.34,"high":32.54,"low":31.86,"open":32.46,"volume":11876700},{"timestamp":1539783000,"date":"2018-10-17","index":1991,"close":31.93,"high":32.29,"low":31.58,"open":32.06,"volume":9099000},{"timestamp":1539869400,"date":"2018-10-18","index":1992,"close":31.08,"high":31.81,"low":30.97,"open":31.71,"volume":14349100},{"timestamp":1539955800,"date":"2018-10-19","index":1993,"close":31.2,"high":31.47,"low":30.57,"open":30.72,"volume":12754600},{"timestamp":1540215000,"date":"2018-10-22","index":1994,"close":31.34,"high":31.59,"low":31.03,"open":31.45,"volume":11052900},{"timestamp":1540301400,"date":"2018-10-23","index":1995,"close":32.12,"high":32.4,"low":30.89,"open":30.94,"volume":16580800},{"timestamp":1540387800,"date":"2018-10-24","index":1996,"close":30.56,"high":32.06,"low":30.56,"open":31.79,"volume":18781400},{"timestamp":1540474200,"date":"2018-10-25","index":1997,"close":32,"high":32.2,"low":31.07,"open":31.19,"volume":16763600},{"timestamp":1540560600,"date":"2018-10-26","index":1998,"close":32.65,"high":32.88,"low":31.63,"open":31.68,"volume":18038600},{"timestamp":1540819800,"date":"2018-10-29","index":1999,"close":33.13,"high":34.3,"low":32.73,"open":34.11,"volume":19548100},{"timestamp":1540906200,"date":"2018-10-30","index":2000,"close":33.54,"high":33.92,"low":33.02,"open":33.18,"volume":16287500}],"post":[{"timestamp":1540992600,"date":"2018-10-31","index":2001,"close":36.59,"high":37.05,"low":35.4,"open":35.97,"volume":37775200},{"timestamp":1541079000,"date":"2018-11-01","index":2002,"close":36.47,"high":36.69,"low":35.7,"open":36.24,"volume":15233200},{"timestamp":1541165400,"date":"2018-11-02","index":2003,"close":36.03,"high":37.28,"low":35.56,"open":36.8,"volume":13268200},{"timestamp":1541428200,"date":"2018-11-05","index":2004,"close":36.25,"high":36.39,"low":35.85,"open":36,"volume":11477100},{"timestamp":1541514600,"date":"2018-11-06","index":2005,"close":36.46,"high":36.56,"low":36.09,"open":36.18,"volume":11187700},{"timestamp":1541601000,"date":"2018-11-07","index":2006,"close":36.88,"high":37,"low":36.37,"open":36.73,"volume":9457800},{"timestamp":1541687400,"date":"2018-11-08","index":2007,"close":36.57,"high":36.89,"low":36.29,"open":36.41,"volume":10807900},{"timestamp":1541773800,"date":"2018-11-09","index":2008,"close":35.7,"high":36.44,"low":35.35,"open":36.12,"volume":9037500},{"timestamp":1542033000,"date":"2018-11-12","index":2009,"close":35.69,"high":36.04,"low":35.45,"open":35.64,"volume":10062100},{"timestamp":1542119400,"date":"2018-11-13","index":2010,"close":35.93,"high":36.65,"low":35.71,"open":35.92,"volume":8594000},{"timestamp":1542205800,"date":"2018-11-14","index":2011,"close":35.23,"high":36.32,"low":34.98,"open":36.2,"volume":10883400}]},{"date":"2018-07-25","estimated":1.78,"reported":1.81,"pre":[{"timestamp":1531229400,"date":"2018-07-10","index":1921,"close":40.09,"high":40.31,"low":39.6,"open":39.84,"volume":10140100},{"timestamp":1531315800,"date":"2018-07-11","index":1922,"close":39.3,"high":39.69,"low":39.18,"open":39.5,"volume":8840000},{"timestamp":1531402200,"date":"2018-07-12","index":1923,"close":39.27,"high":39.64,"low":39.01,"open":39.6,"volume":8250300},{"timestamp":1531488600,"date":"2018-07-13","index":1924,"close":39.36,"high":39.41,"low":38.93,"open":39.11,"volume":5144500},{"timestamp":1531747800,"date":"2018-07-16","index":1925,"close":39.56,"high":39.6,"low":39.17,"open":39.31,"volume":7466400},{"timestamp":1531834200,"date":"2018-07-17","index":1926,"close":40.03,"high":40.5,"low":39.49,"open":39.5,"volume":8806100},{"timestamp":1531920600,"date":"2018-07-18","index":1927,"close":39.87,"high":40.29,"low":39.56,"open":40.06,"volume":9180900},{"timestamp":1532007000,"date":"2018-07-19","index":1928,"close":39.31,"high":39.81,"low":39.18,"open":39.58,"volume":6778700},{"timestamp":1532093400,"date":"2018-07-20","index":1929,"close":39.4,"high":39.42,"low":38.86,"open":39.07,"volume":10949600},{"timestamp":1532352600,"date":"2018-07-23","index":1930,"close":39.27,"high":39.38,"low":38.95,"open":39.2,"volume":7687700},{"timestamp":1532439000,"date":"2018-07-24","index":1931,"close":39.48,"high":39.98,"low":39.26,"open":39.87,"volume":10760100}],"post":[{"timestamp":1532525400,"date":"2018-07-25","index":1932,"close":37.65,"high":37.9,"low":36.26,"open":37.45,"volume":42672300},{"timestamp":1532611800,"date":"2018-07-26","index":1933,"close":36.75,"high":37.55,"low":36.6,"open":37.07,"volume":16719400},{"timestamp":1532698200,"date":"2018-07-27","index":1934,"close":37.53,"high":37.64,"low":36.77,"open":36.83,"volume":12629300},{"timestamp":1532957400,"date":"2018-07-30","index":1935,"close":37.67,"high":38.1,"low":37.45,"open":37.66,"volume":9460600},{"timestamp":1533043800,"date":"2018-07-31","index":1936,"close":37.91,"high":38.19,"low":37.7,"open":37.79,"volume":16479300},{"timestamp":1533130200,"date":"2018-08-01","index":1937,"close":37.14,"high":37.89,"low":36.88,"open":37.89,"volume":11179700},{"timestamp":1533216600,"date":"2018-08-02","index":1938,"close":36.62,"high":37.05,"low":36.35,"open":37,"volume":13066100},{"timestamp":1533303000,"date":"2018-08-03","index":1939,"close":37.73,"high":37.77,"low":36.65,"open":36.65,"volume":9374800},{"timestamp":1533562200,"date":"2018-08-06","index":1940,"close":37.6,"high":37.69,"low":37.35,"open":37.57,"volume":5266800},{"timestamp":1533648600,"date":"2018-08-07","index":1941,"close":37.58,"high":37.87,"low":37.5,"open":37.7,"volume":7652100},{"timestamp":1533735000,"date":"2018-08-08","index":1942,"close":37.66,"high":37.93,"low":37.28,"open":37.61,"volume":6759900}]},{"date":"2018-04-26","estimated":1.24,"reported":1.43,"pre":[{"timestamp":1523453400,"date":"2018-04-11","index":1859,"close":39,"high":39.29,"low":38.49,"open":38.72,"volume":8388900},{"timestamp":1523539800,"date":"2018-04-12","index":1860,"close":38.83,"high":39.49,"low":38.77,"open":39.27,"volume":7896400},{"timestamp":1523626200,"date":"2018-04-13","index":1861,"close":38.73,"high":39.38,"low":38.57,"open":39.12,"volume":6118600},{"timestamp":1523885400,"date":"2018-04-16","index":1862,"close":39.17,"high":39.42,"low":38.67,"open":38.97,"volume":5064900},{"timestamp":1523971800,"date":"2018-04-17","index":1863,"close":39.22,"high":39.65,"low":39.08,"open":39.64,"volume":5460700},{"timestamp":1524058200,"date":"2018-04-18","index":1864,"close":38.93,"high":39.67,"low":38.9,"open":39.24,"volume":6095400},{"timestamp":1524144600,"date":"2018-04-19","index":1865,"close":37.77,"high":38.91,"low":37.42,"open":38.71,"volume":10230000},{"timestamp":1524231000,"date":"2018-04-20","index":1866,"close":37.61,"high":38.01,"low":37.35,"open":37.75,"volume":8698500},{"timestamp":1524490200,"date":"2018-04-23","index":1867,"close":37.69,"high":37.96,"low":37.43,"open":37.49,"volume":7308600},{"timestamp":1524576600,"date":"2018-04-24","index":1868,"close":37.93,"high":38.17,"low":37.54,"open":37.93,"volume":9285800},{"timestamp":1524663000,"date":"2018-04-25","index":1869,"close":38.11,"high":38.2,"low":37.5,"open":37.73,"volume":7982700}],"post":[{"timestamp":1524749400,"date":"2018-04-26","index":1870,"close":38.25,"high":38.28,"low":36.83,"open":37.59,"volume":16562400},{"timestamp":1524835800,"date":"2018-04-27","index":1871,"close":37.65,"high":38.21,"low":37.49,"open":38.16,"volume":8660400},{"timestamp":1525095000,"date":"2018-04-30","index":1872,"close":36.74,"high":38.07,"low":36.74,"open":37.88,"volume":11967300},{"timestamp":1525181400,"date":"2018-05-01","index":1873,"close":36.42,"high":36.96,"low":35.89,"open":36.76,"volume":11381200},{"timestamp":1525267800,"date":"2018-05-02","index":1874,"close":36.2,"high":36.7,"low":36.15,"open":36.48,"volume":9440700},{"timestamp":1525354200,"date":"2018-05-03","index":1875,"close":36.15,"high":36.17,"low":35.28,"open":35.99,"volume":15742600},{"timestamp":1525440600,"date":"2018-05-04","index":1876,"close":36.71,"high":36.78,"low":35.87,"open":36.15,"volume":6639000},{"timestamp":1525699800,"date":"2018-05-07","index":1877,"close":36.34,"high":36.77,"low":36.28,"open":36.63,"volume":9197400},{"timestamp":1525786200,"date":"2018-05-08","index":1878,"close":36.33,"high":36.61,"low":36.11,"open":36.38,"volume":8364400},{"timestamp":1525872600,"date":"2018-05-09","index":1879,"close":36.27,"high":36.74,"low":35.97,"open":36.39,"volume":7609500},{"timestamp":1525959000,"date":"2018-05-10","index":1880,"close":37.16,"high":37.22,"low":36.45,"open":36.46,"volume":6814700}]},{"date":"2018-02-06","estimated":1.38,"reported":1.65,"pre":[{"timestamp":1516631400,"date":"2018-01-22","index":1804,"close":43.29,"high":43.42,"low":42.82,"open":43.16,"volume":19562100},{"timestamp":1516717800,"date":"2018-01-23","index":1805,"close":43.38,"high":43.44,"low":42.91,"open":43.34,"volume":14127600},{"timestamp":1516804200,"date":"2018-01-24","index":1806,"close":44.16,"high":44.4,"low":43.45,"open":43.5,"volume":11321700},{"timestamp":1516890600,"date":"2018-01-25","index":1807,"close":43.16,"high":44.48,"low":42.98,"open":44.46,"volume":11386000},{"timestamp":1516977000,"date":"2018-01-26","index":1808,"close":43.49,"high":43.57,"low":42.99,"open":43.32,"volume":9131200},{"timestamp":1517236200,"date":"2018-01-29","index":1809,"close":43.02,"high":43.78,"low":42.98,"open":43.47,"volume":8177500},{"timestamp":1517322600,"date":"2018-01-30","index":1810,"close":42.7,"high":43.22,"low":42.52,"open":42.83,"volume":8459700},{"timestamp":1517409000,"date":"2018-01-31","index":1811,"close":42.41,"high":42.95,"low":42.14,"open":42.78,"volume":19781200},{"timestamp":1517495400,"date":"2018-02-01","index":1812,"close":42.43,"high":42.6,"low":41.95,"open":42.12,"volume":9629800},{"timestamp":1517581800,"date":"2018-02-02","index":1813,"close":41,"high":42.27,"low":40.85,"open":42.22,"volume":13982100},{"timestamp":1517841000,"date":"2018-02-05","index":1814,"close":39.54,"high":41.67,"low":39.51,"open":40.98,"volume":19660600}],"post":[{"timestamp":1517927400,"date":"2018-02-06","index":1815,"close":41.86,"high":42.23,"low":40,"open":40.06,"volume":26988300},{"timestamp":1518013800,"date":"2018-02-07","index":1816,"close":42.39,"high":43.56,"low":41.65,"open":41.8,"volume":19402900},{"timestamp":1518100200,"date":"2018-02-08","index":1817,"close":40.75,"high":42.71,"low":40.74,"open":42.46,"volume":18035400},{"timestamp":1518186600,"date":"2018-02-09","index":1818,"close":41.46,"high":41.97,"low":40.23,"open":41.16,"volume":19598000},{"timestamp":1518445800,"date":"2018-02-12","index":1819,"close":42,"high":42.62,"low":41.61,"open":41.95,"volume":19392000},{"timestamp":1518532200,"date":"2018-02-13","index":1820,"close":41.4,"high":42.07,"low":41.37,"open":41.7,"volume":8937200},{"timestamp":1518618600,"date":"2018-02-14","index":1821,"close":41.81,"high":41.91,"low":40.93,"open":41.03,"volume":10271600},{"timestamp":1518705000,"date":"2018-02-15","index":1822,"close":41.85,"high":42.21,"low":41.4,"open":42.06,"volume":9715800},{"timestamp":1518791400,"date":"2018-02-16","index":1823,"close":41.09,"high":42.28,"low":41,"open":41.85,"volume":14871800},{"timestamp":1519137000,"date":"2018-02-20","index":1824,"close":40.77,"high":41.33,"low":40.59,"open":40.9,"volume":7814600},{"timestamp":1519223400,"date":"2018-02-21","index":1825,"close":40.56,"high":41.3,"low":40.51,"open":40.75,"volume":9098500}]},{"date":"2017-10-24","estimated":1.12,"reported":1.32,"pre":[{"timestamp":1507555800,"date":"2017-10-09","index":1733,"close":45.33,"high":45.43,"low":44.93,"open":45.03,"volume":10932400},{"timestamp":1507642200,"date":"2017-10-10","index":1734,"close":45.21,"high":45.4,"low":44.86,"open":45.29,"volume":14029200},{"timestamp":1507728600,"date":"2017-10-11","index":1735,"close":45.47,"high":45.59,"low":45.08,"open":45.3,"volume":13353900},{"timestamp":1507815000,"date":"2017-10-12","index":1736,"close":44.89,"high":45.43,"low":44.15,"open":44.97,"volume":15665100},{"timestamp":1507901400,"date":"2017-10-13","index":1737,"close":45.88,"high":46.11,"low":45,"open":45.28,"volume":13932100},{"timestamp":1508160600,"date":"2017-10-16","index":1738,"close":45.76,"high":45.86,"low":45.35,"open":45.77,"volume":8861500},{"timestamp":1508247000,"date":"2017-10-17","index":1739,"close":45.02,"high":46.06,"low":44.96,"open":45.8,"volume":14700500},{"timestamp":1508333400,"date":"2017-10-18","index":1740,"close":45.12,"high":45.59,"low":45.03,"open":45.28,"volume":10883700},{"timestamp":1508419800,"date":"2017-10-19","index":1741,"close":45.35,"high":45.4,"low":44.56,"open":44.75,"volume":13051600},{"timestamp":1508506200,"date":"2017-10-20","index":1742,"close":45.61,"high":45.73,"low":45.14,"open":45.5,"volume":12203200},{"timestamp":1508765400,"date":"2017-10-23","index":1743,"close":45.15,"high":45.81,"low":45.15,"open":45.54,"volume":10780800}],"post":[{"timestamp":1508851800,"date":"2017-10-24","index":1744,"close":46.48,"high":46.76,"low":45.72,"open":45.91,"volume":27909100},{"timestamp":1508938200,"date":"2017-10-25","index":1745,"close":45.12,"high":45.97,"low":44.77,"open":45.7,"volume":18062600},{"timestamp":1509024600,"date":"2017-10-26","index":1746,"close":45.25,"high":45.64,"low":45.1,"open":45.19,"volume":9650200},{"timestamp":1509111000,"date":"2017-10-27","index":1747,"close":44.64,"high":45.17,"low":44.1,"open":45.14,"volume":11875000},{"timestamp":1509370200,"date":"2017-10-30","index":1748,"close":43.37,"high":43.81,"low":42.26,"open":43.04,"volume":23791100},{"timestamp":1509456600,"date":"2017-10-31","index":1749,"close":42.98,"high":43.67,"low":42.96,"open":43.23,"volume":13239000},{"timestamp":1509543000,"date":"2017-11-01","index":1750,"close":43.13,"high":43.37,"low":41.9,"open":42.72,"volume":14701300},{"timestamp":1509629400,"date":"2017-11-02","index":1751,"close":42.6,"high":43.3,"low":42.46,"open":43.3,"volume":12006300},{"timestamp":1509715800,"date":"2017-11-03","index":1752,"close":42.34,"high":42.73,"low":42.19,"open":42.6,"volume":9848700},{"timestamp":1509978600,"date":"2017-11-06","index":1753,"close":42.14,"high":42.36,"low":41.35,"open":42.3,"volume":14173700},{"timestamp":1510065000,"date":"2017-11-07","index":1754,"close":41.7,"high":42.41,"low":41.59,"open":42.15,"volume":8881300}]},{"date":"2017-07-25","estimated":1.69,"reported":1.89,"pre":[{"timestamp":1499693400,"date":"2017-07-10","index":1669,"close":35.19,"high":35.35,"low":34.87,"open":35,"volume":10546400},{"timestamp":1499779800,"date":"2017-07-11","index":1670,"close":35.4,"high":35.46,"low":35.14,"open":35.19,"volume":10124200},{"timestamp":1499866200,"date":"2017-07-12","index":1671,"close":35.5,"high":35.9,"low":35.47,"open":35.5,"volume":7529400},{"timestamp":1499952600,"date":"2017-07-13","index":1672,"close":35.86,"high":36.12,"low":35.45,"open":35.5,"volume":13828400},{"timestamp":1500039000,"date":"2017-07-14","index":1673,"close":36.35,"high":36.44,"low":35.98,"open":36.03,"volume":10241300},{"timestamp":1500298200,"date":"2017-07-17","index":1674,"close":36.38,"high":36.54,"low":36.2,"open":36.38,"volume":10631800},{"timestamp":1500384600,"date":"2017-07-18","index":1675,"close":36.43,"high":36.49,"low":36.22,"open":36.31,"volume":7769000},{"timestamp":1500471000,"date":"2017-07-19","index":1676,"close":36.47,"high":36.54,"low":36.3,"open":36.38,"volume":7816800},{"timestamp":1500557400,"date":"2017-07-20","index":1677,"close":36.41,"high":36.63,"low":36.29,"open":36.5,"volume":10159200},{"timestamp":1500643800,"date":"2017-07-21","index":1678,"close":36.07,"high":36.11,"low":35.71,"open":36.05,"volume":8831800},{"timestamp":1500903000,"date":"2017-07-24","index":1679,"close":35.82,"high":36.09,"low":35.72,"open":35.99,"volume":11699800}],"post":[{"timestamp":1500989400,"date":"2017-07-25","index":1680,"close":35.57,"high":36.17,"low":35.5,"open":35.94,"volume":14540100},{"timestamp":1501075800,"date":"2017-07-26","index":1681,"close":35.62,"high":35.91,"low":35.4,"open":35.55,"volume":10814200},{"timestamp":1501162200,"date":"2017-07-27","index":1682,"close":35.94,"high":35.99,"low":35.38,"open":35.52,"volume":10006500},{"timestamp":1501248600,"date":"2017-07-28","index":1683,"close":35.77,"high":35.87,"low":35.48,"open":35.82,"volume":7531900},{"timestamp":1501507800,"date":"2017-07-31","index":1684,"close":35.98,"high":36.3,"low":35.79,"open":35.82,"volume":13855500},{"timestamp":1501594200,"date":"2017-08-01","index":1685,"close":34.76,"high":35.98,"low":34.59,"open":35.81,"volume":21582800},{"timestamp":1501680600,"date":"2017-08-02","index":1686,"close":34.82,"high":34.99,"low":34.62,"open":34.64,"volume":9325600},{"timestamp":1501767000,"date":"2017-08-03","index":1687,"close":34.77,"high":35.19,"low":34.75,"open":34.92,"volume":10367600},{"timestamp":1501853400,"date":"2017-08-04","index":1688,"close":35.27,"high":35.45,"low":34.76,"open":34.97,"volume":9160800},{"timestamp":1502112600,"date":"2017-08-07","index":1689,"close":35.3,"high":35.4,"low":35.12,"open":35.16,"volume":8255000},{"timestamp":1502199000,"date":"2017-08-08","index":1690,"close":35.39,"high":35.83,"low":35.23,"open":35.3,"volume":9024200}]},{"date":"2017-04-28","estimated":1.48,"reported":1.7,"pre":[{"timestamp":1492003800,"date":"2017-04-12","index":1609,"close":33.94,"high":34.29,"low":33.72,"open":34.03,"volume":14715000},{"timestamp":1492090200,"date":"2017-04-13","index":1610,"close":33.39,"high":33.91,"low":33.37,"open":33.78,"volume":9527100},{"timestamp":1492435800,"date":"2017-04-17","index":1611,"close":33.9,"high":33.98,"low":33.37,"open":33.47,"volume":10736500},{"timestamp":1492522200,"date":"2017-04-18","index":1612,"close":33.69,"high":33.83,"low":33.49,"open":33.72,"volume":7020400},{"timestamp":1492608600,"date":"2017-04-19","index":1613,"close":33.79,"high":34.1,"low":33.71,"open":33.89,"volume":12368700},{"timestamp":1492695000,"date":"2017-04-20","index":1614,"close":34.1,"high":34.52,"low":33.9,"open":33.95,"volume":11656200},{"timestamp":1492781400,"date":"2017-04-21","index":1615,"close":33.75,"high":34.16,"low":33.61,"open":34.11,"volume":9713200},{"timestamp":1493040600,"date":"2017-04-24","index":1616,"close":33.91,"high":34.15,"low":33.63,"open":34.06,"volume":13984600},{"timestamp":1493127000,"date":"2017-04-25","index":1617,"close":33.99,"high":34.16,"low":33.72,"open":34.1,"volume":11538000},{"timestamp":1493213400,"date":"2017-04-26","index":1618,"close":34.38,"high":34.94,"low":33.95,"open":34.01,"volume":14694300},{"timestamp":1493299800,"date":"2017-04-27","index":1619,"close":34.54,"high":34.59,"low":33.95,"open":34.52,"volume":13869800}],"post":[{"timestamp":1493386200,"date":"2017-04-28","index":1620,"close":34.64,"high":35.29,"low":34.42,"open":35.07,"volume":16650700},{"timestamp":1493645400,"date":"2017-05-01","index":1621,"close":34.2,"high":34.65,"low":34.13,"open":34.63,"volume":12790500},{"timestamp":1493731800,"date":"2017-05-02","index":1622,"close":33.2,"high":34.34,"low":32.82,"open":34.09,"volume":24706100},{"timestamp":1493818200,"date":"2017-05-03","index":1623,"close":33.48,"high":33.66,"low":33.01,"open":33.03,"volume":12611700},{"timestamp":1493904600,"date":"2017-05-04","index":1624,"close":33.15,"high":33.67,"low":32.97,"open":33.65,"volume":12464400},{"timestamp":1493991000,"date":"2017-05-05","index":1625,"close":33.77,"high":33.77,"low":33.2,"open":33.3,"volume":10145900},{"timestamp":1494250200,"date":"2017-05-08","index":1626,"close":33.97,"high":34.25,"low":33.8,"open":33.85,"volume":11736500},{"timestamp":1494336600,"date":"2017-05-09","index":1627,"close":34.26,"high":34.47,"low":33.9,"open":33.9,"volume":8434500},{"timestamp":1494423000,"date":"2017-05-10","index":1628,"close":34.23,"high":34.46,"low":34.08,"open":34.25,"volume":7665300},{"timestamp":1494509400,"date":"2017-05-11","index":1629,"close":34.11,"high":34.23,"low":33.9,"open":34.07,"volume":9045400},{"timestamp":1494595800,"date":"2017-05-12","index":1630,"close":33.62,"high":34.15,"low":33.27,"open":33.94,"volume":12503600}]},{"date":"2017-02-07","estimated":1.17,"reported":1.28,"pre":[{"timestamp":1485181800,"date":"2017-01-23","index":1553,"close":36.65,"high":37.13,"low":36.38,"open":37.01,"volume":11624500},{"timestamp":1485268200,"date":"2017-01-24","index":1554,"close":37,"high":37.24,"low":36.68,"open":36.7,"volume":11600300},{"timestamp":1485354600,"date":"2017-01-25","index":1555,"close":38.28,"high":38.38,"low":37.6,"open":37.71,"volume":20745200},{"timestamp":1485441000,"date":"2017-01-26","index":1556,"close":37.52,"high":38.25,"low":37.37,"open":38.1,"volume":10813400},{"timestamp":1485527400,"date":"2017-01-27","index":1557,"close":37.01,"high":37.59,"low":36.88,"open":37.52,"volume":10228600},{"timestamp":1485786600,"date":"2017-01-30","index":1558,"close":36.33,"high":36.9,"low":36.13,"open":36.84,"volume":11787700},{"timestamp":1485873000,"date":"2017-01-31","index":1559,"close":36.61,"high":36.65,"low":36.12,"open":36.25,"volume":10679000},{"timestamp":1485959400,"date":"2017-02-01","index":1560,"close":36.14,"high":37.11,"low":35.86,"open":36.68,"volume":13744100},{"timestamp":1486045800,"date":"2017-02-02","index":1561,"close":35.73,"high":36.14,"low":35.47,"open":36.08,"volume":11893700},{"timestamp":1486132200,"date":"2017-02-03","index":1562,"close":36.33,"high":36.33,"low":35.68,"open":35.92,"volume":13962200},{"timestamp":1486391400,"date":"2017-02-06","index":1563,"close":36.83,"high":36.83,"low":36.26,"open":36.41,"volume":13941200}],"post":[{"timestamp":1486477800,"date":"2017-02-07","index":1564,"close":35.1,"high":35.96,"low":34.8,"open":35.75,"volume":39477700},{"timestamp":1486564200,"date":"2017-02-08","index":1565,"close":35.14,"high":35.33,"low":34.72,"open":35.2,"volume":16867300},{"timestamp":1486650600,"date":"2017-02-09","index":1566,"close":35.08,"high":35.4,"low":35.02,"open":35.14,"volume":14834000},{"timestamp":1486737000,"date":"2017-02-10","index":1567,"close":35.17,"high":35.32,"low":35.08,"open":35.21,"volume":10321800},{"timestamp":1486996200,"date":"2017-02-13","index":1568,"close":35.52,"high":35.54,"low":35.18,"open":35.38,"volume":10141600},{"timestamp":1487082600,"date":"2017-02-14","index":1569,"close":37.24,"high":37.4,"low":36.67,"open":36.72,"volume":31403300},{"timestamp":1487169000,"date":"2017-02-15","index":1570,"close":37.08,"high":37.11,"low":36.6,"open":36.95,"volume":15674400},{"timestamp":1487255400,"date":"2017-02-16","index":1571,"close":37.03,"high":37.16,"low":36.82,"open":37.11,"volume":9369400},{"timestamp":1487341800,"date":"2017-02-17","index":1572,"close":37.22,"high":37.9,"low":36.41,"open":36.79,"volume":15777400},{"timestamp":1487687400,"date":"2017-02-21","index":1573,"close":37.81,"high":38.1,"low":37.42,"open":37.6,"volume":14549200},{"timestamp":1487773800,"date":"2017-02-22","index":1574,"close":37.84,"high":38.1,"low":37.8,"open":37.89,"volume":9102700}]},{"date":"2016-10-25","estimated":1.45,"reported":1.72,"pre":[{"timestamp":1476106200,"date":"2016-10-10","index":1482,"close":32.15,"high":32.6,"low":32.12,"open":32.31,"volume":6094800},{"timestamp":1476192600,"date":"2016-10-11","index":1483,"close":31.89,"high":32.28,"low":31.69,"open":32.23,"volume":7977500},{"timestamp":1476279000,"date":"2016-10-12","index":1484,"close":31.68,"high":31.99,"low":31.65,"open":31.9,"volume":5597600},{"timestamp":1476365400,"date":"2016-10-13","index":1485,"close":31.51,"high":31.63,"low":30.88,"open":31.48,"volume":12102600},{"timestamp":1476451800,"date":"2016-10-14","index":1486,"close":31.87,"high":31.99,"low":31.68,"open":31.76,"volume":11105600},{"timestamp":1476711000,"date":"2016-10-17","index":1487,"close":31.56,"high":32.06,"low":31.53,"open":31.84,"volume":7476100},{"timestamp":1476797400,"date":"2016-10-18","index":1488,"close":31.4,"high":31.88,"low":31.19,"open":31.83,"volume":7973300},{"timestamp":1476883800,"date":"2016-10-19","index":1489,"close":31.85,"high":31.98,"low":31.48,"open":31.54,"volume":9158600},{"timestamp":1476970200,"date":"2016-10-20","index":1490,"close":31.75,"high":31.86,"low":31.39,"open":31.78,"volume":8077600},{"timestamp":1477056600,"date":"2016-10-21","index":1491,"close":32.04,"high":32.17,"low":31.48,"open":31.58,"volume":11975700},{"timestamp":1477315800,"date":"2016-10-24","index":1492,"close":32.98,"high":33.08,"low":32.15,"open":32.18,"volume":20232300}],"post":[{"timestamp":1477402200,"date":"2016-10-25","index":1493,"close":31.6,"high":32.85,"low":31.39,"open":32.85,"volume":34069800},{"timestamp":1477488600,"date":"2016-10-26","index":1494,"close":31.58,"high":31.74,"low":31.12,"open":31.22,"volume":14955800},{"timestamp":1477575000,"date":"2016-10-27","index":1495,"close":31.33,"high":31.78,"low":31.19,"open":31.75,"volume":20653600},{"timestamp":1477661400,"date":"2016-10-28","index":1496,"close":31.32,"high":31.76,"low":31.22,"open":31.33,"volume":10571600},{"timestamp":1477920600,"date":"2016-10-31","index":1497,"close":31.6,"high":31.65,"low":31.35,"open":31.42,"volume":7954100},{"timestamp":1478007000,"date":"2016-11-01","index":1498,"close":31.48,"high":32.08,"low":31.19,"open":31.7,"volume":14668300},{"timestamp":1478093400,"date":"2016-11-02","index":1499,"close":31.45,"high":31.72,"low":31.31,"open":31.33,"volume":11763100},{"timestamp":1478179800,"date":"2016-11-03","index":1500,"close":31.07,"high":31.64,"low":30.95,"open":31.45,"volume":13720100},{"timestamp":1478266200,"date":"2016-11-04","index":1501,"close":31.16,"high":31.54,"low":30.94,"open":31,"volume":12770800},{"timestamp":1478529000,"date":"2016-11-07","index":1502,"close":32.02,"high":32.15,"low":31.54,"open":31.58,"volume":13560200},{"timestamp":1478615400,"date":"2016-11-08","index":1503,"close":31.73,"high":31.97,"low":31.41,"open":31.9,"volume":10364600}]},{"date":"2016-07-21","estimated":1.52,"reported":1.86,"pre":[{"timestamp":1467811800,"date":"2016-07-06","index":1415,"close":28.4,"high":28.41,"low":27.52,"open":28,"volume":14631400},{"timestamp":1467898200,"date":"2016-07-07","index":1416,"close":28.74,"high":29.06,"low":28.42,"open":28.49,"volume":10842300},{"timestamp":1467984600,"date":"2016-07-08","index":1417,"close":29.66,"high":29.87,"low":29.27,"open":29.27,"volume":16659400},{"timestamp":1468243800,"date":"2016-07-11","index":1418,"close":30.13,"high":30.27,"low":29.74,"open":29.79,"volume":13870300},{"timestamp":1468330200,"date":"2016-07-12","index":1419,"close":30.6,"high":30.85,"low":30.39,"open":30.45,"volume":16786300},{"timestamp":1468416600,"date":"2016-07-13","index":1420,"close":30.63,"high":30.69,"low":30.22,"open":30.63,"volume":13303600},{"timestamp":1468503000,"date":"2016-07-14","index":1421,"close":30.76,"high":31.05,"low":30.6,"open":30.88,"volume":11306400},{"timestamp":1468589400,"date":"2016-07-15","index":1422,"close":30.77,"high":30.98,"low":30.57,"open":30.82,"volume":8429500},{"timestamp":1468848600,"date":"2016-07-18","index":1423,"close":30.87,"high":31.1,"low":30.61,"open":30.75,"volume":8732300},{"timestamp":1468935000,"date":"2016-07-19","index":1424,"close":31.25,"high":31.27,"low":30.7,"open":30.7,"volume":17164100},{"timestamp":1469021400,"date":"2016-07-20","index":1425,"close":31.49,"high":31.58,"low":31.07,"open":31.42,"volume":20923000}],"post":[{"timestamp":1469107800,"date":"2016-07-21","index":1426,"close":32.03,"high":32.87,"low":31.49,"open":31.49,"volume":36218500},{"timestamp":1469194200,"date":"2016-07-22","index":1427,"close":32.16,"high":32.24,"low":31.72,"open":32.1,"volume":13305400},{"timestamp":1469453400,"date":"2016-07-25","index":1428,"close":32.06,"high":32.36,"low":31.96,"open":32.19,"volume":11324900},{"timestamp":1469539800,"date":"2016-07-26","index":1429,"close":32.15,"high":32.22,"low":31.89,"open":31.98,"volume":9462000},{"timestamp":1469626200,"date":"2016-07-27","index":1430,"close":32.02,"high":32.29,"low":31.97,"open":32.18,"volume":9159500},{"timestamp":1469712600,"date":"2016-07-28","index":1431,"close":30.99,"high":31.2,"low":30.65,"open":31.05,"volume":20363900},{"timestamp":1469799000,"date":"2016-07-29","index":1432,"close":31.54,"high":31.55,"low":30.78,"open":30.79,"volume":16150500},{"timestamp":1470058200,"date":"2016-08-01","index":1433,"close":31.3,"high":31.62,"low":31.2,"open":31.54,"volume":11190600},{"timestamp":1470144600,"date":"2016-08-02","index":1434,"close":29.93,"high":31.08,"low":29.82,"open":31.03,"volume":24346900},{"timestamp":1470231000,"date":"2016-08-03","index":1435,"close":30.24,"high":30.25,"low":29.91,"open":30,"volume":14504200},{"timestamp":1470317400,"date":"2016-08-04","index":1436,"close":30.34,"high":30.53,"low":30.23,"open":30.24,"volume":8660900}]},{"date":"2016-04-21","estimated":1,"reported":1.26,"pre":[{"timestamp":1459949400,"date":"2016-04-06","index":1352,"close":29.94,"high":29.95,"low":29.3,"open":29.66,"volume":9620300},{"timestamp":1460035800,"date":"2016-04-07","index":1353,"close":29.42,"high":29.95,"low":29.18,"open":29.85,"volume":12865600},{"timestamp":1460122200,"date":"2016-04-08","index":1354,"close":29.37,"high":29.76,"low":29.23,"open":29.67,"volume":8843500},{"timestamp":1460381400,"date":"2016-04-11","index":1355,"close":29.53,"high":30.04,"low":29.48,"open":29.49,"volume":8882900},{"timestamp":1460467800,"date":"2016-04-12","index":1356,"close":29.71,"high":29.77,"low":29.27,"open":29.56,"volume":11214500},{"timestamp":1460554200,"date":"2016-04-13","index":1357,"close":30.78,"high":30.87,"low":29.94,"open":30.01,"volume":11076800},{"timestamp":1460640600,"date":"2016-04-14","index":1358,"close":30.72,"high":31.05,"low":30.64,"open":30.84,"volume":8218800},{"timestamp":1460727000,"date":"2016-04-15","index":1359,"close":30.56,"high":30.85,"low":30.41,"open":30.68,"volume":8261200},{"timestamp":1460986200,"date":"2016-04-18","index":1360,"close":31.31,"high":31.37,"low":30.61,"open":30.76,"volume":15745300},{"timestamp":1461072600,"date":"2016-04-19","index":1361,"close":31.97,"high":32.16,"low":31.61,"open":31.65,"volume":14408300},{"timestamp":1461159000,"date":"2016-04-20","index":1362,"close":32.19,"high":32.41,"low":32,"open":32,"volume":12911500}],"post":[{"timestamp":1461245400,"date":"2016-04-21","index":1363,"close":32.66,"high":33.41,"low":32.47,"open":33.18,"volume":22792300},{"timestamp":1461331800,"date":"2016-04-22","index":1364,"close":32.18,"high":32.79,"low":32.12,"open":32.66,"volume":13824500},{"timestamp":1461591000,"date":"2016-04-25","index":1365,"close":31.95,"high":32.11,"low":31.6,"open":32.09,"volume":10604800},{"timestamp":1461677400,"date":"2016-04-26","index":1366,"close":32.19,"high":32.3,"low":31.93,"open":32,"volume":8701200},{"timestamp":1461763800,"date":"2016-04-27","index":1367,"close":32.16,"high":32.29,"low":31.99,"open":32.18,"volume":6711400},{"timestamp":1461850200,"date":"2016-04-28","index":1368,"close":32.44,"high":32.73,"low":31.73,"open":31.97,"volume":13443200},{"timestamp":1461936600,"date":"2016-04-29","index":1369,"close":31.8,"high":32.35,"low":31.52,"open":32.35,"volume":12533000},{"timestamp":1462195800,"date":"2016-05-02","index":1370,"close":31.75,"high":32.12,"low":31.73,"open":32.05,"volume":9794000},{"timestamp":1462282200,"date":"2016-05-03","index":1371,"close":31.25,"high":31.6,"low":30.67,"open":31.57,"volume":15046300},{"timestamp":1462368600,"date":"2016-05-04","index":1372,"close":30.59,"high":31.09,"low":30.42,"open":31,"volume":13712700},{"timestamp":1462455000,"date":"2016-05-05","index":1373,"close":30.54,"high":30.81,"low":30.3,"open":30.79,"volume":10383800}]},{"date":"2016-02-03","estimated":1.21,"reported":1.39,"pre":[{"timestamp":1453213800,"date":"2016-01-19","index":1298,"close":29.4,"high":30,"low":28.91,"open":29.93,"volume":17826600},{"timestamp":1453300200,"date":"2016-01-20","index":1299,"close":29.42,"high":29.9,"low":28.32,"open":28.86,"volume":21481000},{"timestamp":1453386600,"date":"2016-01-21","index":1300,"close":29.55,"high":30.14,"low":29.07,"open":29.46,"volume":15844000},{"timestamp":1453473000,"date":"2016-01-22","index":1301,"close":29.28,"high":30.29,"low":29.03,"open":30.16,"volume":18302800},{"timestamp":1453732200,"date":"2016-01-25","index":1302,"close":29.23,"high":29.59,"low":29.02,"open":29.33,"volume":33627700},{"timestamp":1453818600,"date":"2016-01-26","index":1303,"close":29.65,"high":29.75,"low":29.04,"open":29.41,"volume":11656700},{"timestamp":1453905000,"date":"2016-01-27","index":1304,"close":29.21,"high":29.9,"low":29,"open":29.72,"volume":12932300},{"timestamp":1453991400,"date":"2016-01-28","index":1305,"close":29.02,"high":29.48,"low":28.4,"open":29.47,"volume":16421200},{"timestamp":1454077800,"date":"2016-01-29","index":1306,"close":29.64,"high":29.64,"low":29.02,"open":29.17,"volume":13445800},{"timestamp":1454337000,"date":"2016-02-01","index":1307,"close":30.11,"high":30.24,"low":29.1,"open":29.46,"volume":13831700},{"timestamp":1454423400,"date":"2016-02-02","index":1308,"close":29.65,"high":30.19,"low":28.87,"open":29.99,"volume":23777400}],"post":[{"timestamp":1454509800,"date":"2016-02-03","index":1309,"close":28.92,"high":30.25,"low":28.18,"open":30.1,"volume":29069800},{"timestamp":1454596200,"date":"2016-02-04","index":1310,"close":28.64,"high":29.21,"low":28.1,"open":28.94,"volume":21002800},{"timestamp":1454682600,"date":"2016-02-05","index":1311,"close":28.54,"high":29.2,"low":28.42,"open":28.67,"volume":14125200},{"timestamp":1454941800,"date":"2016-02-08","index":1312,"close":28.68,"high":28.84,"low":28.05,"open":28.28,"volume":19174000},{"timestamp":1455028200,"date":"2016-02-09","index":1313,"close":27.87,"high":28.87,"low":27.77,"open":28.13,"volume":21654100},{"timestamp":1455114600,"date":"2016-02-10","index":1314,"close":27.71,"high":28.64,"low":27.69,"open":28.12,"volume":15163800},{"timestamp":1455201000,"date":"2016-02-11","index":1315,"close":26.9,"high":28.09,"low":26.69,"open":27.48,"volume":25164400},{"timestamp":1455287400,"date":"2016-02-12","index":1316,"close":27.71,"high":27.74,"low":27.05,"open":27.23,"volume":11041000},{"timestamp":1455633000,"date":"2016-02-16","index":1317,"close":28.58,"high":28.59,"low":27.76,"open":28,"volume":14627500},{"timestamp":1455719400,"date":"2016-02-17","index":1318,"close":29.27,"high":29.35,"low":28.7,"open":28.86,"volume":13256100},{"timestamp":1455805800,"date":"2016-02-18","index":1319,"close":29.03,"high":29.55,"low":28.92,"open":29.45,"volume":12158600}]},{"date":"2015-10-21","estimated":1.18,"reported":1.5,"pre":[{"timestamp":1444138200,"date":"2015-10-06","index":1227,"close":32.22,"high":32.38,"low":31.81,"open":31.81,"volume":14214900},{"timestamp":1444224600,"date":"2015-10-07","index":1228,"close":33.05,"high":33.19,"low":32.41,"open":32.45,"volume":15238600},{"timestamp":1444311000,"date":"2015-10-08","index":1229,"close":33.43,"high":33.51,"low":32.86,"open":32.95,"volume":12909800},{"timestamp":1444397400,"date":"2015-10-09","index":1230,"close":32.95,"high":33.63,"low":32.79,"open":33.34,"volume":14169100},{"timestamp":1444656600,"date":"2015-10-12","index":1231,"close":33.02,"high":33.16,"low":32.62,"open":33.04,"volume":10766400},{"timestamp":1444743000,"date":"2015-10-13","index":1232,"close":33.13,"high":33.37,"low":32.71,"open":32.85,"volume":11789300},{"timestamp":1444829400,"date":"2015-10-14","index":1233,"close":33.33,"high":33.5,"low":32.92,"open":33.2,"volume":11974000},{"timestamp":1444915800,"date":"2015-10-15","index":1234,"close":33.32,"high":33.66,"low":33.16,"open":33.55,"volume":10844300},{"timestamp":1445002200,"date":"2015-10-16","index":1235,"close":33.15,"high":33.46,"low":32.88,"open":33.37,"volume":9445800},{"timestamp":1445261400,"date":"2015-10-19","index":1236,"close":33.24,"high":33.29,"low":32.8,"open":33,"volume":10084600},{"timestamp":1445347800,"date":"2015-10-20","index":1237,"close":33.48,"high":33.89,"low":33.08,"open":33.18,"volume":11848300}],"post":[{"timestamp":1445434200,"date":"2015-10-21","index":1238,"close":35.42,"high":35.87,"low":34.72,"open":34.96,"volume":36877400},{"timestamp":1445520600,"date":"2015-10-22","index":1239,"close":35.42,"high":35.79,"low":34.97,"open":35.64,"volume":22708100},{"timestamp":1445607000,"date":"2015-10-23","index":1240,"close":35.95,"high":36.06,"low":35.41,"open":35.54,"volume":18277800},{"timestamp":1445866200,"date":"2015-10-26","index":1241,"close":35.67,"high":35.94,"low":35.26,"open":35.9,"volume":14010800},{"timestamp":1445952600,"date":"2015-10-27","index":1242,"close":34.97,"high":35.49,"low":34.74,"open":35.39,"volume":15536000},{"timestamp":1446039000,"date":"2015-10-28","index":1243,"close":35.22,"high":35.3,"low":34.65,"open":34.99,"volume":9668600},{"timestamp":1446125400,"date":"2015-10-29","index":1244,"close":34.75,"high":35.05,"low":34.11,"open":35.04,"volume":12087600},{"timestamp":1446211800,"date":"2015-10-30","index":1245,"close":34.91,"high":35.2,"low":34.46,"open":34.85,"volume":10723900},{"timestamp":1446474600,"date":"2015-11-02","index":1246,"close":35.57,"high":35.75,"low":34.86,"open":34.88,"volume":11858400},{"timestamp":1446561000,"date":"2015-11-03","index":1247,"close":35.78,"high":35.99,"low":35.36,"open":35.53,"volume":15144900},{"timestamp":1446647400,"date":"2015-11-04","index":1248,"close":35.42,"high":35.92,"low":35.38,"open":35.83,"volume":12716600}]},{"date":"2015-07-23","estimated":1.08,"reported":1.29,"pre":[{"timestamp":1436362200,"date":"2015-07-08","index":1164,"close":31.19,"high":32.41,"low":30.94,"open":32.39,"volume":29971400},{"timestamp":1436448600,"date":"2015-07-09","index":1165,"close":31.01,"high":31.75,"low":30.92,"open":31.62,"volume":16934200},{"timestamp":1436535000,"date":"2015-07-10","index":1166,"close":31.4,"high":31.42,"low":30.99,"open":31.3,"volume":12237800},{"timestamp":1436794200,"date":"2015-07-13","index":1167,"close":31.68,"high":31.9,"low":31.46,"open":31.87,"volume":16327100},{"timestamp":1436880600,"date":"2015-07-14","index":1168,"close":31.77,"high":31.99,"low":31.43,"open":31.59,"volume":10832900},{"timestamp":1436967000,"date":"2015-07-15","index":1169,"close":31.43,"high":31.9,"low":31.3,"open":31.85,"volume":18022000},{"timestamp":1437053400,"date":"2015-07-16","index":1170,"close":30.61,"high":31.2,"low":30.31,"open":31.14,"volume":35920700},{"timestamp":1437139800,"date":"2015-07-17","index":1171,"close":30.65,"high":30.8,"low":30.43,"open":30.64,"volume":16230200},{"timestamp":1437399000,"date":"2015-07-20","index":1172,"close":30.5,"high":30.85,"low":30.42,"open":30.85,"volume":15643900},{"timestamp":1437485400,"date":"2015-07-21","index":1173,"close":30.39,"high":30.56,"low":30.32,"open":30.51,"volume":23472100},{"timestamp":1437571800,"date":"2015-07-22","index":1174,"close":30.3,"high":30.52,"low":29.89,"open":30.33,"volume":20867800}],"post":[{"timestamp":1437658200,"date":"2015-07-23","index":1175,"close":31.5,"high":32.7,"low":31.4,"open":32.66,"volume":38967600},{"timestamp":1437744600,"date":"2015-07-24","index":1176,"close":31.06,"high":31.94,"low":30.82,"open":31.9,"volume":22967600},{"timestamp":1438003800,"date":"2015-07-27","index":1177,"close":31.05,"high":31.32,"low":30.6,"open":30.95,"volume":23336100},{"timestamp":1438090200,"date":"2015-07-28","index":1178,"close":31.32,"high":31.64,"low":31.22,"open":31.49,"volume":23184400},{"timestamp":1438176600,"date":"2015-07-29","index":1179,"close":31.95,"high":32.06,"low":31.43,"open":31.48,"volume":20632700},{"timestamp":1438263000,"date":"2015-07-30","index":1180,"close":31.91,"high":32.05,"low":31.75,"open":31.89,"volume":10123300},{"timestamp":1438349400,"date":"2015-07-31","index":1181,"close":31.51,"high":32.13,"low":31.43,"open":32.08,"volume":12399300},{"timestamp":1438608600,"date":"2015-08-03","index":1182,"close":31.68,"high":31.89,"low":31.31,"open":31.79,"volume":14800600},{"timestamp":1438695000,"date":"2015-08-04","index":1183,"close":31.52,"high":31.77,"low":31.39,"open":31.66,"volume":15105900},{"timestamp":1438781400,"date":"2015-08-05","index":1184,"close":31.6,"high":31.77,"low":31.2,"open":31.77,"volume":14403600},{"timestamp":1438867800,"date":"2015-08-06","index":1185,"close":31.86,"high":31.93,"low":31.14,"open":31.59,"volume":19567900}]},{"date":"2015-04-23","estimated":0.97,"reported":0.86,"pre":[{"timestamp":1428499800,"date":"2015-04-08","index":1101,"close":36.11,"high":36.19,"low":35.75,"open":35.89,"volume":27460300},{"timestamp":1428586200,"date":"2015-04-09","index":1102,"close":36.29,"high":36.39,"low":36.03,"open":36.1,"volume":15475300},{"timestamp":1428672600,"date":"2015-04-10","index":1103,"close":36.57,"high":36.78,"low":36.37,"open":36.74,"volume":16768900},{"timestamp":1428931800,"date":"2015-04-13","index":1104,"close":36.4,"high":36.86,"low":36.39,"open":36.63,"volume":13530700},{"timestamp":1429018200,"date":"2015-04-14","index":1105,"close":36.48,"high":36.82,"low":36.44,"open":36.46,"volume":12989700},{"timestamp":1429104600,"date":"2015-04-15","index":1106,"close":36.94,"high":37.08,"low":36.65,"open":36.82,"volume":13734900},{"timestamp":1429191000,"date":"2015-04-16","index":1107,"close":37.08,"high":37.18,"low":36.74,"open":37.13,"volume":12225800},{"timestamp":1429277400,"date":"2015-04-17","index":1108,"close":36.64,"high":36.85,"low":36.5,"open":36.83,"volume":14375200},{"timestamp":1429536600,"date":"2015-04-20","index":1109,"close":37.11,"high":37.17,"low":36.75,"open":36.95,"volume":13879800},{"timestamp":1429623000,"date":"2015-04-21","index":1110,"close":37.16,"high":37.45,"low":36.83,"open":37.33,"volume":17130500},{"timestamp":1429709400,"date":"2015-04-22","index":1111,"close":37.16,"high":37.22,"low":36.67,"open":37.13,"volume":16025100}],"post":[{"timestamp":1429795800,"date":"2015-04-23","index":1112,"close":35.92,"high":36.3,"low":35.58,"open":36.25,"volume":41820400},{"timestamp":1429882200,"date":"2015-04-24","index":1113,"close":35.59,"high":35.81,"low":35.44,"open":35.72,"volume":21252500},{"timestamp":1430141400,"date":"2015-04-27","index":1114,"close":35.78,"high":35.95,"low":35.56,"open":35.65,"volume":15497400},{"timestamp":1430227800,"date":"2015-04-28","index":1115,"close":35.72,"high":35.96,"low":35.17,"open":35.75,"volume":14857500},{"timestamp":1430314200,"date":"2015-04-29","index":1116,"close":35.51,"high":35.7,"low":35.24,"open":35.5,"volume":11907300},{"timestamp":1430400600,"date":"2015-04-30","index":1117,"close":35.06,"high":35.43,"low":34.93,"open":35.26,"volume":15784500},{"timestamp":1430487000,"date":"2015-05-01","index":1118,"close":35.42,"high":35.47,"low":34.81,"open":35.17,"volume":15307400},{"timestamp":1430746200,"date":"2015-05-04","index":1119,"close":35.4,"high":35.72,"low":35.4,"open":35.5,"volume":12020100},{"timestamp":1430832600,"date":"2015-05-05","index":1120,"close":35.01,"high":35.52,"low":34.99,"open":35.4,"volume":11068100},{"timestamp":1430919000,"date":"2015-05-06","index":1121,"close":34.77,"high":35.23,"low":34.55,"open":35.14,"volume":13076200},{"timestamp":1431005400,"date":"2015-05-07","index":1122,"close":34.88,"high":35.03,"low":34.55,"open":34.64,"volume":14033700}]},{"date":"2015-02-04","estimated":0.83,"reported":1.19,"pre":[{"timestamp":1421764200,"date":"2015-01-20","index":1047,"close":33.93,"high":34.01,"low":33.35,"open":33.9,"volume":12052500},{"timestamp":1421850600,"date":"2015-01-21","index":1048,"close":33.89,"high":34.12,"low":33.52,"open":33.82,"volume":14349900},{"timestamp":1421937000,"date":"2015-01-22","index":1049,"close":33.82,"high":34.18,"low":33.31,"open":34.15,"volume":14261100},{"timestamp":1422023400,"date":"2015-01-23","index":1050,"close":33.75,"high":34.18,"low":33.71,"open":33.9,"volume":13990200},{"timestamp":1422282600,"date":"2015-01-26","index":1051,"close":33.7,"high":34.04,"low":33.6,"open":33.71,"volume":10824800},{"timestamp":1422369000,"date":"2015-01-27","index":1052,"close":33.42,"high":33.69,"low":33.15,"open":33.4,"volume":14793300},{"timestamp":1422455400,"date":"2015-01-28","index":1053,"close":32.84,"high":33.57,"low":32.75,"open":33.51,"volume":16936200},{"timestamp":1422541800,"date":"2015-01-29","index":1054,"close":33.16,"high":33.34,"low":32.36,"open":32.91,"volume":15819200},{"timestamp":1422628200,"date":"2015-01-30","index":1055,"close":32.62,"high":33.15,"low":32.62,"open":32.88,"volume":19166500},{"timestamp":1422887400,"date":"2015-02-02","index":1056,"close":33.11,"high":33.15,"low":32.44,"open":32.67,"volume":18397000},{"timestamp":1422973800,"date":"2015-02-03","index":1057,"close":33.98,"high":34.2,"low":33.44,"open":33.5,"volume":26207000}],"post":[{"timestamp":1423060200,"date":"2015-02-04","index":1058,"close":35.83,"high":35.98,"low":34.15,"open":35.27,"volume":49298100},{"timestamp":1423146600,"date":"2015-02-05","index":1059,"close":36.25,"high":36.6,"low":36.01,"open":36.28,"volume":20854900},{"timestamp":1423233000,"date":"2015-02-06","index":1060,"close":36,"high":36.54,"low":35.92,"open":36.26,"volume":16320400},{"timestamp":1423492200,"date":"2015-02-09","index":1061,"close":36,"high":36.1,"low":35.51,"open":35.79,"volume":14797500},{"timestamp":1423578600,"date":"2015-02-10","index":1062,"close":37.52,"high":37.55,"low":36.4,"open":37.28,"volume":32369400},{"timestamp":1423665000,"date":"2015-02-11","index":1063,"close":37.67,"high":37.86,"low":37.28,"open":37.51,"volume":22634000},{"timestamp":1423751400,"date":"2015-02-12","index":1064,"close":38.02,"high":38.18,"low":37.73,"open":37.85,"volume":15537400},{"timestamp":1423837800,"date":"2015-02-13","index":1065,"close":37.62,"high":38.07,"low":37.35,"open":37.93,"volume":14696300},{"timestamp":1424183400,"date":"2015-02-17","index":1066,"close":37.24,"high":37.47,"low":37.05,"open":37.2,"volume":13147100},{"timestamp":1424269800,"date":"2015-02-18","index":1067,"close":37.19,"high":37.48,"low":37.13,"open":37.25,"volume":8513300},{"timestamp":1424356200,"date":"2015-02-19","index":1068,"close":37.51,"high":37.61,"low":36.98,"open":37.03,"volume":11780800}]},{"date":"2014-10-23","estimated":0.95,"reported":0.97,"pre":[{"timestamp":1412775000,"date":"2014-10-08","index":977,"close":32.18,"high":32.22,"low":30.79,"open":31.84,"volume":28308500},{"timestamp":1412861400,"date":"2014-10-09","index":978,"close":31.03,"high":32.13,"low":30.81,"open":32.09,"volume":23097600},{"timestamp":1412947800,"date":"2014-10-10","index":979,"close":30.29,"high":30.94,"low":30.09,"open":30.28,"volume":20496000},{"timestamp":1413207000,"date":"2014-10-13","index":980,"close":29.79,"high":30.62,"low":29.73,"open":30.29,"volume":17722900},{"timestamp":1413293400,"date":"2014-10-14","index":981,"close":30.11,"high":30.38,"low":29.85,"open":29.9,"volume":14495500},{"timestamp":1413379800,"date":"2014-10-15","index":982,"close":29.69,"high":30.26,"low":28.82,"open":29.67,"volume":29623300},{"timestamp":1413466200,"date":"2014-10-16","index":983,"close":29.94,"high":30.15,"low":29.09,"open":29.13,"volume":18226200},{"timestamp":1413552600,"date":"2014-10-17","index":984,"close":30.24,"high":30.97,"low":30.17,"open":30.38,"volume":18339900},{"timestamp":1413811800,"date":"2014-10-20","index":985,"close":30.34,"high":30.52,"low":30.02,"open":30.22,"volume":11692200},{"timestamp":1413898200,"date":"2014-10-21","index":986,"close":30.84,"high":31.07,"low":30.32,"open":30.5,"volume":12576800},{"timestamp":1413984600,"date":"2014-10-22","index":987,"close":31.31,"high":31.51,"low":30.57,"open":30.61,"volume":17845800}],"post":[{"timestamp":1414071000,"date":"2014-10-23","index":988,"close":30.93,"high":31.99,"low":30.81,"open":31.95,"volume":25436900},{"timestamp":1414157400,"date":"2014-10-24","index":989,"close":30.04,"high":31.28,"low":29.98,"open":31.04,"volume":30313800},{"timestamp":1414416600,"date":"2014-10-27","index":990,"close":30.08,"high":30.49,"low":29.82,"open":30.15,"volume":12790200},{"timestamp":1414503000,"date":"2014-10-28","index":991,"close":31.17,"high":31.22,"low":30.14,"open":30.39,"volume":26071300},{"timestamp":1414589400,"date":"2014-10-29","index":992,"close":30.72,"high":31.33,"low":30.35,"open":31.2,"volume":11638300},{"timestamp":1414675800,"date":"2014-10-30","index":993,"close":30.78,"high":31.03,"low":30.45,"open":30.57,"volume":10074100},{"timestamp":1414762200,"date":"2014-10-31","index":994,"close":31.4,"high":31.62,"low":30.95,"open":31.15,"volume":15539000},{"timestamp":1415025000,"date":"2014-11-03","index":995,"close":31.18,"high":31.46,"low":30.79,"open":31.35,"volume":9931100},{"timestamp":1415111400,"date":"2014-11-04","index":996,"close":30.82,"high":31.31,"low":30.68,"open":31.04,"volume":12058300},{"timestamp":1415197800,"date":"2014-11-05","index":997,"close":30.73,"high":31.18,"low":30.56,"open":31.15,"volume":11109600},{"timestamp":1415284200,"date":"2014-11-06","index":998,"close":31.37,"high":31.46,"low":30.65,"open":30.7,"volume":12729500}]},{"date":"2014-07-24","estimated":0.59,"reported":0.58,"pre":[{"timestamp":1404912600,"date":"2014-07-09","index":913,"close":37.97,"high":38.13,"low":37.63,"open":37.66,"volume":11676300},{"timestamp":1404999000,"date":"2014-07-10","index":914,"close":37.75,"high":37.9,"low":37.35,"open":37.48,"volume":9898900},{"timestamp":1405085400,"date":"2014-07-11","index":915,"close":37.95,"high":38.01,"low":37.59,"open":37.72,"volume":6203400},{"timestamp":1405344600,"date":"2014-07-14","index":916,"close":37.7,"high":38.13,"low":37.56,"open":38.1,"volume":9314600},{"timestamp":1405431000,"date":"2014-07-15","index":917,"close":37.58,"high":37.95,"low":37.44,"open":37.61,"volume":8615400},{"timestamp":1405517400,"date":"2014-07-16","index":918,"close":37.48,"high":37.91,"low":37.46,"open":37.77,"volume":10940800},{"timestamp":1405603800,"date":"2014-07-17","index":919,"close":37.1,"high":37.67,"low":37.01,"open":37.31,"volume":11014700},{"timestamp":1405690200,"date":"2014-07-18","index":920,"close":37.41,"high":37.42,"low":37.06,"open":37.34,"volume":8741400},{"timestamp":1405949400,"date":"2014-07-21","index":921,"close":37.43,"high":37.53,"low":37.05,"open":37.38,"volume":6625100},{"timestamp":1406035800,"date":"2014-07-22","index":922,"close":37.76,"high":37.9,"low":37.53,"open":37.56,"volume":9655800},{"timestamp":1406122200,"date":"2014-07-23","index":923,"close":37.41,"high":37.92,"low":37.41,"open":37.79,"volume":13865100}],"post":[{"timestamp":1406208600,"date":"2014-07-24","index":924,"close":35.74,"high":36.85,"low":35.32,"open":36.67,"volume":35694100},{"timestamp":1406295000,"date":"2014-07-25","index":925,"close":35.07,"high":35.29,"low":34.56,"open":35.1,"volume":28537300},{"timestamp":1406554200,"date":"2014-07-28","index":926,"close":34.9,"high":35.09,"low":34.78,"open":35.03,"volume":15051300},{"timestamp":1406640600,"date":"2014-07-29","index":927,"close":34.45,"high":35.2,"low":34.43,"open":35.01,"volume":16560100},{"timestamp":1406727000,"date":"2014-07-30","index":928,"close":34.31,"high":34.66,"low":34.01,"open":34.5,"volume":18941700},{"timestamp":1406813400,"date":"2014-07-31","index":929,"close":33.82,"high":34.24,"low":33.78,"open":34.15,"volume":13408400},{"timestamp":1406899800,"date":"2014-08-01","index":930,"close":33.44,"high":34,"low":33.3,"open":33.79,"volume":15343800},{"timestamp":1407159000,"date":"2014-08-04","index":931,"close":33.61,"high":34.02,"low":33.5,"open":33.76,"volume":11486300},{"timestamp":1407245400,"date":"2014-08-05","index":932,"close":33.36,"high":33.81,"low":33.15,"open":33.57,"volume":11012500},{"timestamp":1407331800,"date":"2014-08-06","index":933,"close":33.4,"high":33.67,"low":33.23,"open":33.23,"volume":8715400},{"timestamp":1407418200,"date":"2014-08-07","index":934,"close":33.11,"high":33.63,"low":32.8,"open":33.56,"volume":13526700}]},{"date":"2014-04-24","estimated":0.04,"reported":0.29,"pre":[{"timestamp":1396963800,"date":"2014-04-08","index":850,"close":34.53,"high":34.6,"low":33.85,"open":34.15,"volume":20615600},{"timestamp":1397050200,"date":"2014-04-09","index":851,"close":33.62,"high":34.24,"low":33.6,"open":33.9,"volume":33165400},{"timestamp":1397136600,"date":"2014-04-10","index":852,"close":33.3,"high":34.06,"low":33.3,"open":33.71,"volume":34302100},{"timestamp":1397223000,"date":"2014-04-11","index":853,"close":31.93,"high":33.09,"low":31.7,"open":33,"volume":45760200},{"timestamp":1397482200,"date":"2014-04-14","index":854,"close":32.55,"high":32.88,"low":32.15,"open":32.29,"volume":18759700},{"timestamp":1397568600,"date":"2014-04-15","index":855,"close":33.36,"high":33.44,"low":32.29,"open":32.81,"volume":23450900},{"timestamp":1397655000,"date":"2014-04-16","index":856,"close":33.97,"high":33.99,"low":33.32,"open":33.69,"volume":18140700},{"timestamp":1397741400,"date":"2014-04-17","index":857,"close":33.98,"high":34.09,"low":33.8,"open":33.83,"volume":12351100},{"timestamp":1398087000,"date":"2014-04-21","index":858,"close":33.98,"high":34.21,"low":33.75,"open":33.95,"volume":9909400},{"timestamp":1398173400,"date":"2014-04-22","index":859,"close":34.23,"high":34.44,"low":34,"open":34.03,"volume":12291600},{"timestamp":1398259800,"date":"2014-04-23","index":860,"close":34.39,"high":34.61,"low":34.1,"open":34.29,"volume":16063900}],"post":[{"timestamp":1398346200,"date":"2014-04-24","index":861,"close":34.17,"high":35.7,"low":33.52,"open":35.5,"volume":33352400},{"timestamp":1398432600,"date":"2014-04-25","index":862,"close":33.72,"high":34.08,"low":33.55,"open":33.55,"volume":16031100},{"timestamp":1398691800,"date":"2014-04-28","index":863,"close":33.76,"high":33.94,"low":33.52,"open":33.93,"volume":20175900},{"timestamp":1398778200,"date":"2014-04-29","index":864,"close":33.99,"high":34.1,"low":33.62,"open":33.7,"volume":12087700},{"timestamp":1398864600,"date":"2014-04-30","index":865,"close":34.48,"high":34.54,"low":33.84,"open":33.84,"volume":14037800},{"timestamp":1398951000,"date":"2014-05-01","index":866,"close":34.9,"high":35.4,"low":34.54,"open":34.67,"volume":19572600},{"timestamp":1399037400,"date":"2014-05-02","index":867,"close":34.97,"high":35.33,"low":34.86,"open":35.03,"volume":11396700},{"timestamp":1399296600,"date":"2014-05-05","index":868,"close":34.75,"high":34.89,"low":34.63,"open":34.84,"volume":8449100},{"timestamp":1399383000,"date":"2014-05-06","index":869,"close":34.75,"high":35.14,"low":34.75,"open":35.07,"volume":10114500},{"timestamp":1399469400,"date":"2014-05-07","index":870,"close":35.07,"high":35.11,"low":34.61,"open":34.96,"volume":9269700},{"timestamp":1399555800,"date":"2014-05-08","index":871,"close":34.85,"high":35.43,"low":34.73,"open":34.98,"volume":10251500}]},{"date":"2014-02-06","estimated":0.88,"reported":0.67,"pre":[{"timestamp":1390401000,"date":"2014-01-22","index":797,"close":38.8,"high":38.82,"low":38.12,"open":38.4,"volume":16902000},{"timestamp":1390487400,"date":"2014-01-23","index":798,"close":38.42,"high":38.5,"low":37.91,"open":38.34,"volume":20556300},{"timestamp":1390573800,"date":"2014-01-24","index":799,"close":36.83,"high":38.11,"low":36.7,"open":38.07,"volume":39564500},{"timestamp":1390833000,"date":"2014-01-27","index":800,"close":36.76,"high":37.28,"low":36.06,"open":36.8,"volume":33915300},{"timestamp":1390919400,"date":"2014-01-28","index":801,"close":36.81,"high":37.2,"low":36.72,"open":37.16,"volume":15926700},{"timestamp":1391005800,"date":"2014-01-29","index":802,"close":36.35,"high":36.96,"low":36.01,"open":36.06,"volume":17523300},{"timestamp":1391092200,"date":"2014-01-30","index":803,"close":36.84,"high":37.07,"low":36.48,"open":36.88,"volume":15481800},{"timestamp":1391178600,"date":"2014-01-31","index":804,"close":36.08,"high":36.84,"low":35.88,"open":36.22,"volume":27201000},{"timestamp":1391437800,"date":"2014-02-03","index":805,"close":35.25,"high":36.31,"low":34.91,"open":36.27,"volume":38974100},{"timestamp":1391524200,"date":"2014-02-04","index":806,"close":35.82,"high":35.98,"low":35.25,"open":35.47,"volume":20948700},{"timestamp":1391610600,"date":"2014-02-05","index":807,"close":35.24,"high":35.84,"low":34.96,"open":35.84,"volume":29446400}],"post":[{"timestamp":1391697000,"date":"2014-02-06","index":808,"close":35.23,"high":35.82,"low":34.36,"open":34.43,"volume":53685400},{"timestamp":1391783400,"date":"2014-02-07","index":809,"close":36.11,"high":36.47,"low":35.42,"open":35.97,"volume":31248000},{"timestamp":1392042600,"date":"2014-02-10","index":810,"close":34.9,"high":35.92,"low":34.62,"open":35.91,"volume":43268400},{"timestamp":1392129000,"date":"2014-02-11","index":811,"close":35.25,"high":35.74,"low":35.19,"open":35.22,"volume":23772400},{"timestamp":1392215400,"date":"2014-02-12","index":812,"close":35.56,"high":35.65,"low":35.13,"open":35.49,"volume":23300900},{"timestamp":1392301800,"date":"2014-02-13","index":813,"close":35.2,"high":35.22,"low":34.76,"open":35.17,"volume":30500900},{"timestamp":1392388200,"date":"2014-02-14","index":814,"close":35.95,"high":36.08,"low":35.25,"open":35.37,"volume":22767300},{"timestamp":1392733800,"date":"2014-02-18","index":815,"close":36.31,"high":36.49,"low":36,"open":36.43,"volume":24555900},{"timestamp":1392820200,"date":"2014-02-19","index":816,"close":36.03,"high":36.72,"low":36,"open":36.22,"volume":23060900},{"timestamp":1392906600,"date":"2014-02-20","index":817,"close":36.51,"high":36.6,"low":36,"open":36.19,"volume":18637700},{"timestamp":1392993000,"date":"2014-02-21","index":818,"close":36.69,"high":36.75,"low":36.14,"open":36.68,"volume":51722400}]},{"date":"2013-10-30","estimated":0.94,"reported":0.96,"pre":[{"timestamp":1381843800,"date":"2013-10-15","index":730,"close":34.7,"high":35.38,"low":34.51,"open":35.28,"volume":13708400},{"timestamp":1381930200,"date":"2013-10-16","index":731,"close":35.13,"high":35.21,"low":34.78,"open":35.02,"volume":15529600},{"timestamp":1382016600,"date":"2013-10-17","index":732,"close":35.66,"high":35.79,"low":34.96,"open":35.16,"volume":12602900},{"timestamp":1382103000,"date":"2013-10-18","index":733,"close":35.89,"high":36.3,"low":35.68,"open":36.21,"volume":14638500},{"timestamp":1382362200,"date":"2013-10-21","index":734,"close":35.5,"high":36.27,"low":35.34,"open":36.26,"volume":13451700},{"timestamp":1382448600,"date":"2013-10-22","index":735,"close":35.41,"high":36.13,"low":35.37,"open":35.62,"volume":17008200},{"timestamp":1382535000,"date":"2013-10-23","index":736,"close":35.05,"high":35.39,"low":34.53,"open":35.38,"volume":17307600},{"timestamp":1382621400,"date":"2013-10-24","index":737,"close":35.63,"high":36.03,"low":35.1,"open":35.49,"volume":19287000},{"timestamp":1382707800,"date":"2013-10-25","index":738,"close":35.59,"high":35.77,"low":35.32,"open":35.67,"volume":12849100},{"timestamp":1382967000,"date":"2013-10-28","index":739,"close":35.8,"high":35.97,"low":35.43,"open":35.44,"volume":12985100},{"timestamp":1383053400,"date":"2013-10-29","index":740,"close":36.06,"high":36.18,"low":35.51,"open":35.82,"volume":24055000}],"post":[{"timestamp":1383139800,"date":"2013-10-30","index":741,"close":37.23,"high":37.55,"low":36.78,"open":37.2,"volume":42130000},{"timestamp":1383226200,"date":"2013-10-31","index":742,"close":36.95,"high":37.99,"low":36.95,"open":37.18,"volume":28102800},{"timestamp":1383312600,"date":"2013-11-01","index":743,"close":37.39,"high":38.21,"low":37.05,"open":37.17,"volume":30765400},{"timestamp":1383575400,"date":"2013-11-04","index":744,"close":37.47,"high":37.8,"low":37.41,"open":37.5,"volume":18005200},{"timestamp":1383661800,"date":"2013-11-05","index":745,"close":37.09,"high":37.51,"low":37.07,"open":37.28,"volume":15197700},{"timestamp":1383748200,"date":"2013-11-06","index":746,"close":36.59,"high":37.4,"low":36.57,"open":37.24,"volume":16162300},{"timestamp":1383834600,"date":"2013-11-07","index":747,"close":35.92,"high":36.75,"low":35.91,"open":36.61,"volume":19893700},{"timestamp":1383921000,"date":"2013-11-08","index":748,"close":36.66,"high":36.77,"low":36.01,"open":36.15,"volume":18203100},{"timestamp":1384180200,"date":"2013-11-11","index":749,"close":36.68,"high":37.09,"low":36.5,"open":36.68,"volume":13666500},{"timestamp":1384266600,"date":"2013-11-12","index":750,"close":36.66,"high":36.8,"low":36.37,"open":36.67,"volume":14363600},{"timestamp":1384353000,"date":"2013-11-13","index":751,"close":38.44,"high":38.53,"low":36.48,"open":36.5,"volume":43860200}]},{"date":"2013-07-25","estimated":0.75,"reported":0.84,"pre":[{"timestamp":1373463000,"date":"2013-07-10","index":662,"close":35.33,"high":35.34,"low":34.84,"open":34.9,"volume":11820200},{"timestamp":1373549400,"date":"2013-07-11","index":663,"close":36.14,"high":36.2,"low":35.64,"open":35.72,"volume":13246500},{"timestamp":1373635800,"date":"2013-07-12","index":664,"close":36.4,"high":36.58,"low":35.91,"open":36.09,"volume":10744300},{"timestamp":1373895000,"date":"2013-07-15","index":665,"close":36.5,"high":36.72,"low":36.28,"open":36.6,"volume":8968200},{"timestamp":1373981400,"date":"2013-07-16","index":666,"close":36.18,"high":36.94,"low":35.76,"open":36.87,"volume":16273700},{"timestamp":1374067800,"date":"2013-07-17","index":667,"close":36.36,"high":36.56,"low":36.08,"open":36.23,"volume":10943400},{"timestamp":1374154200,"date":"2013-07-18","index":668,"close":36.84,"high":36.99,"low":36.33,"open":36.5,"volume":10679400},{"timestamp":1374240600,"date":"2013-07-19","index":669,"close":36.61,"high":36.89,"low":36.06,"open":36.89,"volume":11608300},{"timestamp":1374499800,"date":"2013-07-22","index":670,"close":36.76,"high":36.99,"low":36.48,"open":36.62,"volume":11260700},{"timestamp":1374586200,"date":"2013-07-23","index":671,"close":36.61,"high":36.95,"low":36.52,"open":36.89,"volume":9296600},{"timestamp":1374672600,"date":"2013-07-24","index":672,"close":37.14,"high":37.45,"low":36.87,"open":37.11,"volume":15200600}],"post":[{"timestamp":1374759000,"date":"2013-07-25","index":673,"close":37.08,"high":37.71,"low":36.51,"open":37.47,"volume":18095900},{"timestamp":1374845400,"date":"2013-07-26","index":674,"close":36.67,"high":37,"low":36.46,"open":36.93,"volume":15892800},{"timestamp":1375104600,"date":"2013-07-29","index":675,"close":36.38,"high":36.67,"low":36.15,"open":36.57,"volume":8407800},{"timestamp":1375191000,"date":"2013-07-30","index":676,"close":36.5,"high":36.78,"low":36.32,"open":36.53,"volume":12244500},{"timestamp":1375277400,"date":"2013-07-31","index":677,"close":35.87,"high":36.72,"low":35.67,"open":36.62,"volume":20696300},{"timestamp":1375363800,"date":"2013-08-01","index":678,"close":36.47,"high":36.86,"low":36.01,"open":36.39,"volume":16148300},{"timestamp":1375450200,"date":"2013-08-02","index":679,"close":36.95,"high":37.18,"low":36.34,"open":36.44,"volume":11913000},{"timestamp":1375709400,"date":"2013-08-05","index":680,"close":36.75,"high":37.05,"low":36.65,"open":37.03,"volume":7144300},{"timestamp":1375795800,"date":"2013-08-06","index":681,"close":35.96,"high":36.49,"low":35.96,"open":36.44,"volume":13485100},{"timestamp":1375882200,"date":"2013-08-07","index":682,"close":35.48,"high":36.1,"low":35.43,"open":36.01,"volume":19395100},{"timestamp":1375968600,"date":"2013-08-08","index":683,"close":36.01,"high":36.11,"low":35.57,"open":35.61,"volume":14457000}]},{"date":"2013-05-02","estimated":0.54,"reported":0.67,"pre":[{"timestamp":1366205400,"date":"2013-04-17","index":604,"close":29.27,"high":29.33,"low":28.77,"open":29.03,"volume":10670400},{"timestamp":1366291800,"date":"2013-04-18","index":605,"close":28.98,"high":29.38,"low":28.75,"open":29.25,"volume":11121400},{"timestamp":1366378200,"date":"2013-04-19","index":606,"close":29.15,"high":29.26,"low":28.91,"open":29.1,"volume":7183000},{"timestamp":1366637400,"date":"2013-04-22","index":607,"close":29.25,"high":29.34,"low":28.85,"open":29.2,"volume":6767000},{"timestamp":1366723800,"date":"2013-04-23","index":608,"close":29.85,"high":29.92,"low":29.28,"open":29.34,"volume":8454200},{"timestamp":1366810200,"date":"2013-04-24","index":609,"close":30.45,"high":30.8,"low":29.86,"open":29.91,"volume":21511000},{"timestamp":1366896600,"date":"2013-04-25","index":610,"close":30.71,"high":30.78,"low":30,"open":30.06,"volume":14499000},{"timestamp":1366983000,"date":"2013-04-26","index":611,"close":30.5,"high":30.8,"low":30.03,"open":30.79,"volume":13738300},{"timestamp":1367242200,"date":"2013-04-29","index":612,"close":30.79,"high":30.9,"low":30.42,"open":30.62,"volume":6197700},{"timestamp":1367328600,"date":"2013-04-30","index":613,"close":30.84,"high":30.97,"low":30.57,"open":30.77,"volume":8117200},{"timestamp":1367415000,"date":"2013-05-01","index":614,"close":30.18,"high":31.08,"low":30.11,"open":30.77,"volume":10393700}],"post":[{"timestamp":1367501400,"date":"2013-05-02","index":615,"close":31.16,"high":31.82,"low":31.05,"open":31.31,"volume":19124500},{"timestamp":1367587800,"date":"2013-05-03","index":616,"close":32.1,"high":32.44,"low":31.63,"open":31.74,"volume":12471800},{"timestamp":1367847000,"date":"2013-05-06","index":617,"close":31.82,"high":32.22,"low":31.78,"open":32.02,"volume":8501500},{"timestamp":1367933400,"date":"2013-05-07","index":618,"close":31.65,"high":32.13,"low":31.46,"open":31.92,"volume":11421600},{"timestamp":1368019800,"date":"2013-05-08","index":619,"close":32.08,"high":32.19,"low":31.09,"open":31.41,"volume":9991300},{"timestamp":1368106200,"date":"2013-05-09","index":620,"close":31.65,"high":32.16,"low":31.62,"open":32.01,"volume":10861700},{"timestamp":1368192600,"date":"2013-05-10","index":621,"close":31.42,"high":31.7,"low":30.97,"open":31.55,"volume":12811400},{"timestamp":1368451800,"date":"2013-05-13","index":622,"close":31,"high":31.35,"low":30.87,"open":31.16,"volume":8098100},{"timestamp":1368538200,"date":"2013-05-14","index":623,"close":31.55,"high":31.7,"low":31.01,"open":31.02,"volume":10676600},{"timestamp":1368624600,"date":"2013-05-15","index":624,"close":32.31,"high":32.4,"low":31.51,"open":31.55,"volume":15086000},{"timestamp":1368711000,"date":"2013-05-16","index":625,"close":32.39,"high":32.67,"low":32,"open":32.09,"volume":10425300}]},{"date":"2013-02-14","estimated":0.51,"reported":0.48,"pre":[{"timestamp":1359556200,"date":"2013-01-30","index":551,"close":27.94,"high":28.65,"low":27.77,"open":28.28,"volume":11230700},{"timestamp":1359642600,"date":"2013-01-31","index":552,"close":28.09,"high":28.14,"low":27.61,"open":27.8,"volume":8685200},{"timestamp":1359729000,"date":"2013-02-01","index":553,"close":28.17,"high":28.5,"low":28.08,"open":28.39,"volume":10713800},{"timestamp":1359988200,"date":"2013-02-04","index":554,"close":27.96,"high":28.2,"low":27.88,"open":27.89,"volume":6508900},{"timestamp":1360074600,"date":"2013-02-05","index":555,"close":28.59,"high":28.6,"low":28.03,"open":28.03,"volume":11097500},{"timestamp":1360161000,"date":"2013-02-06","index":556,"close":28.52,"high":28.6,"low":28.22,"open":28.35,"volume":7010500},{"timestamp":1360247400,"date":"2013-02-07","index":557,"close":28.47,"high":28.91,"low":28.03,"open":28.68,"volume":10493500},{"timestamp":1360333800,"date":"2013-02-08","index":558,"close":28.57,"high":28.73,"low":28.5,"open":28.54,"volume":6316700},{"timestamp":1360593000,"date":"2013-02-11","index":559,"close":28.53,"high":28.65,"low":28.35,"open":28.51,"volume":5589900},{"timestamp":1360679400,"date":"2013-02-12","index":560,"close":28.55,"high":28.75,"low":28.24,"open":28.43,"volume":7175600},{"timestamp":1360765800,"date":"2013-02-13","index":561,"close":28.67,"high":28.87,"low":28.44,"open":28.75,"volume":9283900}],"post":[{"timestamp":1360852200,"date":"2013-02-14","index":562,"close":27.75,"high":29.36,"low":27.67,"open":28.74,"volume":19226200},{"timestamp":1360938600,"date":"2013-02-15","index":563,"close":27.76,"high":27.92,"low":27.22,"open":27.59,"volume":12861100},{"timestamp":1361284200,"date":"2013-02-19","index":564,"close":27.68,"high":27.8,"low":27.46,"open":27.69,"volume":7086100},{"timestamp":1361370600,"date":"2013-02-20","index":565,"close":27.1,"high":27.81,"low":27.05,"open":27.81,"volume":7236600},{"timestamp":1361457000,"date":"2013-02-21","index":566,"close":26.51,"high":27.04,"low":26.33,"open":27.02,"volume":13893200},{"timestamp":1361543400,"date":"2013-02-22","index":567,"close":27.11,"high":27.12,"low":26.31,"open":26.4,"volume":9279400},{"timestamp":1361802600,"date":"2013-02-25","index":568,"close":26.33,"high":27.17,"low":26.33,"open":27.11,"volume":11121400},{"timestamp":1361889000,"date":"2013-02-26","index":569,"close":26.83,"high":26.85,"low":26.19,"open":26.65,"volume":13363500},{"timestamp":1361975400,"date":"2013-02-27","index":570,"close":27.4,"high":27.58,"low":26.72,"open":26.8,"volume":13115700},{"timestamp":1362061800,"date":"2013-02-28","index":571,"close":27.15,"high":27.57,"low":26.89,"open":27.5,"volume":10305500},{"timestamp":1362148200,"date":"2013-03-01","index":572,"close":27.21,"high":27.49,"low":26.75,"open":26.83,"volume":9017700}]},{"date":"2012-10-31","estimated":0.6,"reported":0.93,"pre":[{"timestamp":1350048600,"date":"2012-10-12","index":479,"close":24.44,"high":24.83,"low":24.33,"open":24.56,"volume":4230300},{"timestamp":1350307800,"date":"2012-10-15","index":480,"close":24.48,"high":24.58,"low":24.33,"open":24.51,"volume":5114300},{"timestamp":1350394200,"date":"2012-10-16","index":481,"close":24.79,"high":24.85,"low":24.41,"open":24.52,"volume":4252100},{"timestamp":1350480600,"date":"2012-10-17","index":482,"close":25.06,"high":25.13,"low":24.6,"open":24.9,"volume":6002700},{"timestamp":1350567000,"date":"2012-10-18","index":483,"close":25.56,"high":25.72,"low":24.96,"open":25.09,"volume":9762100},{"timestamp":1350653400,"date":"2012-10-19","index":484,"close":24.59,"high":25.5,"low":24.55,"open":25.43,"volume":10454300},{"timestamp":1350912600,"date":"2012-10-22","index":485,"close":24.62,"high":24.85,"low":24.28,"open":24.56,"volume":7067800},{"timestamp":1350999000,"date":"2012-10-23","index":486,"close":23.87,"high":24.1,"low":23.73,"open":24.07,"volume":8196000},{"timestamp":1351085400,"date":"2012-10-24","index":487,"close":23.69,"high":24.27,"low":23.66,"open":24.15,"volume":6230800},{"timestamp":1351171800,"date":"2012-10-25","index":488,"close":23.63,"high":24.27,"low":23.58,"open":23.98,"volume":11875900},{"timestamp":1351258200,"date":"2012-10-26","index":489,"close":23.28,"high":23.9,"low":23.19,"open":23.61,"volume":10146900}],"post":[{"timestamp":1351690200,"date":"2012-10-31","index":490,"close":25.5,"high":25.72,"low":23.9,"open":24.3,"volume":24700200},{"timestamp":1351776600,"date":"2012-11-01","index":491,"close":25.68,"high":25.85,"low":24.91,"open":25.53,"volume":14558100},{"timestamp":1351863000,"date":"2012-11-02","index":492,"close":25.79,"high":25.99,"low":25.55,"open":25.81,"volume":9918400},{"timestamp":1352125800,"date":"2012-11-05","index":493,"close":25.57,"high":25.99,"low":25.35,"open":25.44,"volume":7680700},{"timestamp":1352212200,"date":"2012-11-06","index":494,"close":26.19,"high":26.27,"low":25.45,"open":25.59,"volume":10888500},{"timestamp":1352298600,"date":"2012-11-07","index":495,"close":25.03,"high":25.67,"low":24.92,"open":25.64,"volume":11106300},{"timestamp":1352385000,"date":"2012-11-08","index":496,"close":24.72,"high":25.5,"low":24.7,"open":25.22,"volume":5239800},{"timestamp":1352471400,"date":"2012-11-09","index":497,"close":25.04,"high":25.28,"low":24.38,"open":24.38,"volume":7648400},{"timestamp":1352730600,"date":"2012-11-12","index":498,"close":25.26,"high":25.38,"low":25.05,"open":25.05,"volume":5297000},{"timestamp":1352817000,"date":"2012-11-13","index":499,"close":24.82,"high":25.18,"low":24.75,"open":24.89,"volume":9697600},{"timestamp":1352903400,"date":"2012-11-14","index":500,"close":24.17,"high":24.99,"low":24.1,"open":24.93,"volume":9587600}]},{"date":"2012-08-02","estimated":0.74,"reported":0.9,"pre":[{"timestamp":1342618200,"date":"2012-07-18","index":418,"close":20.07,"high":20.21,"low":19.57,"open":19.62,"volume":8770400},{"timestamp":1342704600,"date":"2012-07-19","index":419,"close":20.14,"high":20.35,"low":20.07,"open":20.12,"volume":6855400},{"timestamp":1342791000,"date":"2012-07-20","index":420,"close":19.36,"high":20.16,"low":19.33,"open":20.02,"volume":8798000},{"timestamp":1343050200,"date":"2012-07-23","index":421,"close":19.3,"high":19.36,"low":18.85,"open":19.09,"volume":8764600},{"timestamp":1343136600,"date":"2012-07-24","index":422,"close":19.02,"high":19.38,"low":18.85,"open":19.25,"volume":8202100},{"timestamp":1343223000,"date":"2012-07-25","index":423,"close":18.8,"high":19.13,"low":18.72,"open":19.1,"volume":6777100},{"timestamp":1343309400,"date":"2012-07-26","index":424,"close":19.11,"high":19.15,"low":18.75,"open":19.02,"volume":5571600},{"timestamp":1343395800,"date":"2012-07-27","index":425,"close":19.67,"high":19.69,"low":19.07,"open":19.14,"volume":6803900},{"timestamp":1343655000,"date":"2012-07-30","index":426,"close":19.36,"high":19.65,"low":19.3,"open":19.55,"volume":4219200},{"timestamp":1343741400,"date":"2012-07-31","index":427,"close":19.71,"high":19.77,"low":19.37,"open":19.46,"volume":5607600},{"timestamp":1343827800,"date":"2012-08-01","index":428,"close":19.66,"high":20.58,"low":19.43,"open":19.78,"volume":14831900}],"post":[{"timestamp":1343914200,"date":"2012-08-02","index":429,"close":19.14,"high":20.06,"low":18.93,"open":19.59,"volume":10881000},{"timestamp":1344000600,"date":"2012-08-03","index":430,"close":20.04,"high":20.1,"low":19.25,"open":19.26,"volume":9394800},{"timestamp":1344259800,"date":"2012-08-06","index":431,"close":19.85,"high":20.1,"low":19.76,"open":20.05,"volume":6205800},{"timestamp":1344346200,"date":"2012-08-07","index":432,"close":20.42,"high":20.52,"low":19.92,"open":19.92,"volume":9577200},{"timestamp":1344432600,"date":"2012-08-08","index":433,"close":20.38,"high":20.45,"low":20.05,"open":20.14,"volume":4702600},{"timestamp":1344519000,"date":"2012-08-09","index":434,"close":20.65,"high":20.82,"low":20.21,"open":20.37,"volume":6651400},{"timestamp":1344605400,"date":"2012-08-10","index":435,"close":20.54,"high":20.7,"low":20.31,"open":20.52,"volume":3899800},{"timestamp":1344864600,"date":"2012-08-13","index":436,"close":20.47,"high":20.8,"low":20.36,"open":20.52,"volume":4027000},{"timestamp":1344951000,"date":"2012-08-14","index":437,"close":20.21,"high":20.79,"low":20.1,"open":20.63,"volume":7681000},{"timestamp":1345037400,"date":"2012-08-15","index":438,"close":20.14,"high":20.36,"low":19.98,"open":20.21,"volume":6498600},{"timestamp":1345123800,"date":"2012-08-16","index":439,"close":21.33,"high":21.46,"low":20.12,"open":20.12,"volume":14407500}]},{"date":"2012-05-03","estimated":0.85,"reported":0.94,"pre":[{"timestamp":1334755800,"date":"2012-04-18","index":355,"close":24.15,"high":24.29,"low":23.75,"open":23.87,"volume":6253300},{"timestamp":1334842200,"date":"2012-04-19","index":356,"close":24.01,"high":24.87,"low":23.87,"open":24.09,"volume":11206800},{"timestamp":1334928600,"date":"2012-04-20","index":357,"close":23.6,"high":24.06,"low":23.52,"open":24.06,"volume":12948000},{"timestamp":1335187800,"date":"2012-04-23","index":358,"close":22.95,"high":23.3,"low":22.9,"open":23.17,"volume":16187700},{"timestamp":1335274200,"date":"2012-04-24","index":359,"close":22.89,"high":23.4,"low":22.88,"open":23.02,"volume":8679500},{"timestamp":1335360600,"date":"2012-04-25","index":360,"close":23.31,"high":23.36,"low":22.89,"open":23.15,"volume":5548200},{"timestamp":1335447000,"date":"2012-04-26","index":361,"close":23.72,"high":23.75,"low":23.16,"open":23.16,"volume":8132600},{"timestamp":1335533400,"date":"2012-04-27","index":362,"close":23.53,"high":24.09,"low":23.34,"open":23.81,"volume":10495300},{"timestamp":1335792600,"date":"2012-04-30","index":363,"close":23,"high":23.49,"low":22.8,"open":23.38,"volume":8279100},{"timestamp":1335879000,"date":"2012-05-01","index":364,"close":23.31,"high":23.48,"low":22.6,"open":23.04,"volume":10151600},{"timestamp":1335965400,"date":"2012-05-02","index":365,"close":22.93,"high":23.25,"low":22.63,"open":23.19,"volume":14476300}],"post":[{"timestamp":1336051800,"date":"2012-05-03","index":366,"close":22.37,"high":23.19,"low":22.19,"open":23.13,"volume":22816800},{"timestamp":1336138200,"date":"2012-05-04","index":367,"close":22.36,"high":22.41,"low":21.82,"open":22.2,"volume":14830800},{"timestamp":1336397400,"date":"2012-05-07","index":368,"close":22.41,"high":22.5,"low":21.85,"open":21.87,"volume":7853500},{"timestamp":1336483800,"date":"2012-05-08","index":369,"close":22.23,"high":22.35,"low":21.87,"open":22.25,"volume":9317900},{"timestamp":1336570200,"date":"2012-05-09","index":370,"close":22.44,"high":22.8,"low":21.85,"open":21.88,"volume":9812900},{"timestamp":1336656600,"date":"2012-05-10","index":371,"close":22.37,"high":22.89,"low":22.34,"open":22.69,"volume":7235100},{"timestamp":1336743000,"date":"2012-05-11","index":372,"close":22,"high":22.54,"low":21.98,"open":22,"volume":8045700},{"timestamp":1337002200,"date":"2012-05-14","index":373,"close":21.63,"high":21.97,"low":21.6,"open":21.75,"volume":9665400},{"timestamp":1337088600,"date":"2012-05-15","index":374,"close":21.42,"high":21.83,"low":21.34,"open":21.57,"volume":7410500},{"timestamp":1337175000,"date":"2012-05-16","index":375,"close":21.91,"high":22.62,"low":21.85,"open":22.05,"volume":13640200},{"timestamp":1337261400,"date":"2012-05-17","index":376,"close":21.61,"high":22.27,"low":21.55,"open":21.94,"volume":12132600}]},{"date":"2012-02-16","estimated":0.41,"reported":0.39,"pre":[{"timestamp":1328106600,"date":"2012-02-01","index":302,"close":24.37,"high":24.58,"low":24.07,"open":24.33,"volume":13337500},{"timestamp":1328193000,"date":"2012-02-02","index":303,"close":24.31,"high":24.69,"low":24.3,"open":24.65,"volume":6670900},{"timestamp":1328279400,"date":"2012-02-03","index":304,"close":26.18,"high":26.44,"low":24.79,"open":25,"volume":25528100},{"timestamp":1328538600,"date":"2012-02-06","index":305,"close":26.7,"high":26.83,"low":25.95,"open":26.47,"volume":17264100},{"timestamp":1328625000,"date":"2012-02-07","index":306,"close":26.22,"high":26.62,"low":26.15,"open":26.62,"volume":10764100},{"timestamp":1328711400,"date":"2012-02-08","index":307,"close":25.75,"high":26.42,"low":25.58,"open":26.31,"volume":17524300},{"timestamp":1328797800,"date":"2012-02-09","index":308,"close":25.74,"high":26.22,"low":25.5,"open":25.96,"volume":7440000},{"timestamp":1328884200,"date":"2012-02-10","index":309,"close":25.5,"high":25.52,"low":25.25,"open":25.48,"volume":9819000},{"timestamp":1329143400,"date":"2012-02-13","index":310,"close":25.34,"high":26,"low":25.21,"open":26,"volume":10503600},{"timestamp":1329229800,"date":"2012-02-14","index":311,"close":25.4,"high":25.45,"low":25,"open":25.21,"volume":9885800},{"timestamp":1329316200,"date":"2012-02-15","index":312,"close":24.93,"high":25.75,"low":24.9,"open":25.73,"volume":13329000}],"post":[{"timestamp":1329402600,"date":"2012-02-16","index":313,"close":27.17,"high":27.26,"low":25.27,"open":25.29,"volume":35313600},{"timestamp":1329489000,"date":"2012-02-17","index":314,"close":27.34,"high":27.68,"low":27.01,"open":27.17,"volume":17603600},{"timestamp":1329834600,"date":"2012-02-21","index":315,"close":27.06,"high":27.55,"low":26.99,"open":27.3,"volume":8593200},{"timestamp":1329921000,"date":"2012-02-22","index":316,"close":26.55,"high":27.13,"low":26.53,"open":27.08,"volume":10693300},{"timestamp":1330007400,"date":"2012-02-23","index":317,"close":26.79,"high":27.27,"low":26.26,"open":26.69,"volume":10300900},{"timestamp":1330093800,"date":"2012-02-24","index":318,"close":26.07,"high":26.95,"low":26.06,"open":26.9,"volume":9404600},{"timestamp":1330353000,"date":"2012-02-27","index":319,"close":26.46,"high":26.55,"low":25.57,"open":26.07,"volume":8600900},{"timestamp":1330439400,"date":"2012-02-28","index":320,"close":26.14,"high":26.53,"low":26.1,"open":26.49,"volume":7547000},{"timestamp":1330525800,"date":"2012-02-29","index":321,"close":26.02,"high":26.55,"low":25.92,"open":26.07,"volume":12018900},{"timestamp":1330612200,"date":"2012-03-01","index":322,"close":26.47,"high":26.8,"low":26.15,"open":26.19,"volume":8893300},{"timestamp":1330698600,"date":"2012-03-02","index":323,"close":26.45,"high":26.75,"low":26.36,"open":26.55,"volume":8465700}]},{"date":"2011-11-09","estimated":0.94,"reported":1.03,"pre":[{"timestamp":1319549400,"date":"2011-10-25","index":235,"close":24.86,"high":25.19,"low":24.16,"open":24.86,"volume":11384500},{"timestamp":1319635800,"date":"2011-10-26","index":236,"close":24.99,"high":25.28,"low":24.69,"open":25.02,"volume":17497500},{"timestamp":1319722200,"date":"2011-10-27","index":237,"close":26.32,"high":26.47,"low":25.2,"open":25.87,"volume":18428600},{"timestamp":1319808600,"date":"2011-10-28","index":238,"close":26.45,"high":26.55,"low":26,"open":26.22,"volume":10718700},{"timestamp":1320067800,"date":"2011-10-31","index":239,"close":25.85,"high":26.16,"low":25.61,"open":25.92,"volume":8853600},{"timestamp":1320154200,"date":"2011-11-01","index":240,"close":23.33,"high":24.9,"low":23.25,"open":24.82,"volume":25365200},{"timestamp":1320240600,"date":"2011-11-02","index":241,"close":23.2,"high":23.73,"low":22.92,"open":23.7,"volume":14355800},{"timestamp":1320327000,"date":"2011-11-03","index":242,"close":24.03,"high":24.12,"low":22.76,"open":23.82,"volume":19953000},{"timestamp":1320413400,"date":"2011-11-04","index":243,"close":23.61,"high":23.92,"low":23.31,"open":23.89,"volume":9452000},{"timestamp":1320676200,"date":"2011-11-07","index":244,"close":24.01,"high":24.15,"low":23.52,"open":23.93,"volume":9802800},{"timestamp":1320762600,"date":"2011-11-08","index":245,"close":25.04,"high":25.17,"low":23.98,"open":24.2,"volume":19891800}],"post":[{"timestamp":1320849000,"date":"2011-11-09","index":246,"close":22.31,"high":23.57,"low":22.15,"open":23.07,"volume":32911600},{"timestamp":1320935400,"date":"2011-11-10","index":247,"close":22.7,"high":22.85,"low":21.93,"open":22.44,"volume":15866600},{"timestamp":1321021800,"date":"2011-11-11","index":248,"close":22.51,"high":23.1,"low":22.22,"open":22.95,"volume":15438300},{"timestamp":1321281000,"date":"2011-11-14","index":249,"close":22.99,"high":23.29,"low":22.51,"open":22.56,"volume":13433300},{"timestamp":1321367400,"date":"2011-11-15","index":250,"close":23.35,"high":23.53,"low":22.6,"open":22.81,"volume":13867200},{"timestamp":1321453800,"date":"2011-11-16","index":251,"close":22.65,"high":23.35,"low":22.62,"open":23.24,"volume":9297200},{"timestamp":1321540200,"date":"2011-11-17","index":252,"close":21.79,"high":22.75,"low":21.56,"open":22.72,"volume":12692700},{"timestamp":1321626600,"date":"2011-11-18","index":253,"close":21.68,"high":22.18,"low":21.62,"open":22.01,"volume":6592500},{"timestamp":1321885800,"date":"2011-11-21","index":254,"close":21.05,"high":21.18,"low":20.54,"open":21.1,"volume":11757900},{"timestamp":1321972200,"date":"2011-11-22","index":255,"close":20.73,"high":21.12,"low":20.7,"open":20.92,"volume":7288600},{"timestamp":1322058600,"date":"2011-11-23","index":256,"close":20.24,"high":20.69,"low":20.06,"open":20.48,"volume":9594500}]},{"date":"2011-08-04","estimated":1.2,"reported":1.54,"pre":[{"timestamp":1311168600,"date":"2011-07-20","index":167,"close":29.24,"high":29.48,"low":29.05,"open":29.45,"volume":6997900},{"timestamp":1311255000,"date":"2011-07-21","index":168,"close":29.96,"high":30.02,"low":29.16,"open":29.39,"volume":12231600},{"timestamp":1311341400,"date":"2011-07-22","index":169,"close":30.1,"high":30.29,"low":29.88,"open":29.97,"volume":7820100},{"timestamp":1311600600,"date":"2011-07-25","index":170,"close":29.5,"high":29.84,"low":29.39,"open":29.53,"volume":8690700},{"timestamp":1311687000,"date":"2011-07-26","index":171,"close":29.09,"high":29.7,"low":28.96,"open":29.67,"volume":9268400},{"timestamp":1311773400,"date":"2011-07-27","index":172,"close":28.14,"high":29,"low":28.03,"open":28.9,"volume":14552900},{"timestamp":1311859800,"date":"2011-07-28","index":173,"close":28.1,"high":28.9,"low":28.02,"open":28.22,"volume":11029000},{"timestamp":1311946200,"date":"2011-07-29","index":174,"close":27.68,"high":28.1,"low":27.31,"open":27.62,"volume":12182900},{"timestamp":1312205400,"date":"2011-08-01","index":175,"close":28.07,"high":28.88,"low":27.7,"open":28.88,"volume":12825600},{"timestamp":1312291800,"date":"2011-08-02","index":176,"close":27.05,"high":28.09,"low":27.02,"open":27.75,"volume":18222000},{"timestamp":1312378200,"date":"2011-08-03","index":177,"close":27.17,"high":27.17,"low":26.13,"open":27.03,"volume":15790400}],"post":[{"timestamp":1312464600,"date":"2011-08-04","index":178,"close":25.99,"high":27.2,"low":25.71,"open":27.16,"volume":38839500},{"timestamp":1312551000,"date":"2011-08-05","index":179,"close":26.31,"high":26.46,"low":24.49,"open":26.07,"volume":34926100},{"timestamp":1312810200,"date":"2011-08-08","index":180,"close":24.57,"high":25.35,"low":23.79,"open":24.61,"volume":32608700},{"timestamp":1312896600,"date":"2011-08-09","index":181,"close":25.54,"high":25.56,"low":24,"open":25.09,"volume":26704600},{"timestamp":1312983000,"date":"2011-08-10","index":182,"close":23.92,"high":25,"low":23.83,"open":24.66,"volume":20642400},{"timestamp":1313069400,"date":"2011-08-11","index":183,"close":25.81,"high":26.17,"low":24.11,"open":24.11,"volume":25179600},{"timestamp":1313155800,"date":"2011-08-12","index":184,"close":25.75,"high":26.5,"low":25.49,"open":26.3,"volume":18861500},{"timestamp":1313415000,"date":"2011-08-15","index":185,"close":26.42,"high":26.54,"low":25.79,"open":26.03,"volume":12994800},{"timestamp":1313501400,"date":"2011-08-16","index":186,"close":25.83,"high":26.69,"low":25.69,"open":26.22,"volume":10145500},{"timestamp":1313587800,"date":"2011-08-17","index":187,"close":24.94,"high":26.09,"low":24.9,"open":26,"volume":12062000},{"timestamp":1313674200,"date":"2011-08-18","index":188,"close":23.6,"high":24.08,"low":23.27,"open":23.99,"volume":15853700}]},{"date":"2011-05-05","estimated":0.91,"reported":0.95,"pre":[{"timestamp":1303219800,"date":"2011-04-19","index":104,"close":29.59,"high":29.91,"low":29.17,"open":29.81,"volume":19914800},{"timestamp":1303306200,"date":"2011-04-20","index":105,"close":29.93,"high":30.38,"low":29.42,"open":29.76,"volume":22038100},{"timestamp":1303392600,"date":"2011-04-21","index":106,"close":30.95,"high":31,"low":30.01,"open":30.05,"volume":18920800},{"timestamp":1303738200,"date":"2011-04-25","index":107,"close":31.14,"high":31.19,"low":30.32,"open":31,"volume":15442500},{"timestamp":1303824600,"date":"2011-04-26","index":108,"close":31.27,"high":31.51,"low":30.96,"open":31.39,"volume":15700000},{"timestamp":1303911000,"date":"2011-04-27","index":109,"close":31.78,"high":31.79,"low":31.28,"open":31.47,"volume":14945600},{"timestamp":1303997400,"date":"2011-04-28","index":110,"close":31.91,"high":32.1,"low":31.48,"open":31.76,"volume":15810100},{"timestamp":1304083800,"date":"2011-04-29","index":111,"close":32.09,"high":32.58,"low":31.91,"open":31.99,"volume":13774600},{"timestamp":1304343000,"date":"2011-05-02","index":112,"close":32.18,"high":32.5,"low":31.92,"open":32.41,"volume":11014500},{"timestamp":1304429400,"date":"2011-05-03","index":113,"close":32.99,"high":33.2,"low":32.36,"open":32.38,"volume":29894800},{"timestamp":1304515800,"date":"2011-05-04","index":114,"close":33.04,"high":33.47,"low":32.71,"open":33.16,"volume":20492000}],"post":[{"timestamp":1304602200,"date":"2011-05-05","index":115,"close":32.02,"high":32.68,"low":31.49,"open":32.06,"volume":26623400},{"timestamp":1304688600,"date":"2011-05-06","index":116,"close":31.91,"high":32.6,"low":31.84,"open":32.5,"volume":12801800},{"timestamp":1304947800,"date":"2011-05-09","index":117,"close":31.39,"high":32.06,"low":31.36,"open":31.74,"volume":10716400},{"timestamp":1305034200,"date":"2011-05-10","index":118,"close":31.61,"high":31.64,"low":31.33,"open":31.47,"volume":7841900},{"timestamp":1305120600,"date":"2011-05-11","index":119,"close":31.3,"high":31.86,"low":31.11,"open":31.57,"volume":9073300},{"timestamp":1305207000,"date":"2011-05-12","index":120,"close":31.42,"high":31.6,"low":30.93,"open":31.07,"volume":14128200},{"timestamp":1305293400,"date":"2011-05-13","index":121,"close":31.07,"high":31.54,"low":30.85,"open":31.46,"volume":10837200},{"timestamp":1305552600,"date":"2011-05-16","index":122,"close":31.1,"high":31.5,"low":31.08,"open":31.25,"volume":7291700},{"timestamp":1305639000,"date":"2011-05-17","index":123,"close":31.1,"high":31.38,"low":30.83,"open":31.06,"volume":11191200},{"timestamp":1305725400,"date":"2011-05-18","index":124,"close":31.52,"high":31.62,"low":31,"open":31.07,"volume":9949400},{"timestamp":1305811800,"date":"2011-05-19","index":125,"close":31.47,"high":31.79,"low":31.31,"open":31.53,"volume":9575300}]},{"date":"2011-02-24","estimated":0.46,"reported":0.52,"pre":[{"timestamp":1297175400,"date":"2011-02-08","index":55,"close":36.89,"high":37.05,"low":36.4,"open":36.97,"volume":6243000},{"timestamp":1297261800,"date":"2011-02-09","index":56,"close":36.41,"high":36.91,"low":36.28,"open":36.82,"volume":6399300},{"timestamp":1297348200,"date":"2011-02-10","index":57,"close":35.88,"high":36.64,"low":35.52,"open":36.17,"volume":11542400},{"timestamp":1297434600,"date":"2011-02-11","index":58,"close":36.45,"high":36.57,"low":35.55,"open":35.76,"volume":13508300},{"timestamp":1297693800,"date":"2011-02-14","index":59,"close":36.29,"high":36.56,"low":35.47,"open":36.55,"volume":7121200},{"timestamp":1297780200,"date":"2011-02-15","index":60,"close":36.11,"high":36.41,"low":35.8,"open":36.19,"volume":10336500},{"timestamp":1297866600,"date":"2011-02-16","index":61,"close":36.75,"high":36.84,"low":36.02,"open":36.11,"volume":8680900},{"timestamp":1297953000,"date":"2011-02-17","index":62,"close":36.37,"high":36.7,"low":36.3,"open":36.55,"volume":7463000},{"timestamp":1298039400,"date":"2011-02-18","index":63,"close":36.51,"high":36.76,"low":36.38,"open":36.42,"volume":6815800},{"timestamp":1298385000,"date":"2011-02-22","index":64,"close":35.77,"high":36.15,"low":35.45,"open":35.86,"volume":13937400},{"timestamp":1298471400,"date":"2011-02-23","index":65,"close":34.59,"high":35.94,"low":33.8,"open":35.85,"volume":28192500}],"post":[{"timestamp":1298557800,"date":"2011-02-24","index":66,"close":33.02,"high":35,"low":32.05,"open":34.9,"volume":63562800},{"timestamp":1298644200,"date":"2011-02-25","index":67,"close":33.25,"high":34.2,"low":33.05,"open":33.67,"volume":29017800},{"timestamp":1298903400,"date":"2011-02-28","index":68,"close":33.53,"high":33.74,"low":32.86,"open":33.49,"volume":15886400},{"timestamp":1298989800,"date":"2011-03-01","index":69,"close":32.95,"high":33.75,"low":32.43,"open":33.69,"volume":27321600},{"timestamp":1299076200,"date":"2011-03-02","index":70,"close":32.88,"high":33.17,"low":32.59,"open":32.9,"volume":14306700},{"timestamp":1299162600,"date":"2011-03-03","index":71,"close":33.03,"high":33.17,"low":32.65,"open":33.03,"volume":17614800},{"timestamp":1299249000,"date":"2011-03-04","index":72,"close":32.39,"high":33.08,"low":32.01,"open":33.07,"volume":24240900},{"timestamp":1299508200,"date":"2011-03-07","index":73,"close":31.7,"high":32.5,"low":31.52,"open":32.35,"volume":15077100},{"timestamp":1299594600,"date":"2011-03-08","index":74,"close":32.72,"high":32.82,"low":31.69,"open":31.74,"volume":14509400},{"timestamp":1299681000,"date":"2011-03-09","index":75,"close":32.25,"high":32.76,"low":32.1,"open":32.74,"volume":11225600},{"timestamp":1299767400,"date":"2011-03-10","index":76,"close":31.42,"high":31.78,"low":30.95,"open":31.47,"volume":38333600}]}] +[{"date":"2025-10-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-28","estimated":1.75,"reported":null,"pre":[],"post":[]},{"date":"2024-10-22","estimated":2.43,"reported":2.96,"pre":[{"timestamp":1728307800,"date":"2024-10-07","index":3492,"close":45.98,"high":46.12,"low":45.26,"open":45.42,"volume":11276700},{"timestamp":1728394200,"date":"2024-10-08","index":3493,"close":46.01,"high":47.35,"low":45.77,"open":46.07,"volume":16608400},{"timestamp":1728480600,"date":"2024-10-09","index":3494,"close":47.93,"high":47.98,"low":45.67,"open":46.04,"volume":17185700},{"timestamp":1728567000,"date":"2024-10-10","index":3495,"close":47.69,"high":47.96,"low":47.36,"open":47.62,"volume":9740100},{"timestamp":1728653400,"date":"2024-10-11","index":3496,"close":47.87,"high":48.25,"low":47.29,"open":47.37,"volume":9181000},{"timestamp":1728912600,"date":"2024-10-14","index":3497,"close":48.63,"high":48.77,"low":47.63,"open":47.75,"volume":6773900},{"timestamp":1728999000,"date":"2024-10-15","index":3498,"close":47.85,"high":48.91,"low":47.81,"open":48.22,"volume":12532100},{"timestamp":1729085400,"date":"2024-10-16","index":3499,"close":49.01,"high":49.27,"low":48.36,"open":48.49,"volume":10152800},{"timestamp":1729171800,"date":"2024-10-17","index":3500,"close":49.38,"high":49.49,"low":48.64,"open":49,"volume":8333600},{"timestamp":1729258200,"date":"2024-10-18","index":3501,"close":49.18,"high":49.75,"low":49.1,"open":49.64,"volume":9500100},{"timestamp":1729517400,"date":"2024-10-21","index":3502,"close":48.93,"high":49.6,"low":48.63,"open":49.26,"volume":11492100}],"post":[{"timestamp":1729603800,"date":"2024-10-22","index":3503,"close":53.73,"high":54.18,"low":49.99,"open":50.02,"volume":42657700},{"timestamp":1729690200,"date":"2024-10-23","index":3504,"close":52.92,"high":54.19,"low":52.52,"open":54.05,"volume":16109800},{"timestamp":1729776600,"date":"2024-10-24","index":3505,"close":52.72,"high":54.3,"low":52.48,"open":53.65,"volume":11800700},{"timestamp":1729863000,"date":"2024-10-25","index":3506,"close":52.07,"high":53.41,"low":51.91,"open":53.2,"volume":8445100},{"timestamp":1730122200,"date":"2024-10-28","index":3507,"close":52.73,"high":52.86,"low":52.05,"open":52.25,"volume":11504900},{"timestamp":1730208600,"date":"2024-10-29","index":3508,"close":51.54,"high":52.22,"low":50.97,"open":52.13,"volume":13807600},{"timestamp":1730295000,"date":"2024-10-30","index":3509,"close":51.97,"high":52.73,"low":51.5,"open":51.5,"volume":8179600},{"timestamp":1730404802,"date":"2024-10-31","index":3510,"close":50.76,"high":52.1,"low":50.74,"open":51.75,"volume":9327588},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-23","estimated":2.75,"reported":3.06,"pre":[{"timestamp":1720445400,"date":"2024-07-08","index":3428,"close":46.55,"high":47.48,"low":46.22,"open":46.8,"volume":10868900},{"timestamp":1720531800,"date":"2024-07-09","index":3429,"close":46.26,"high":46.84,"low":46.19,"open":46.45,"volume":9657500},{"timestamp":1720618200,"date":"2024-07-10","index":3430,"close":46.53,"high":46.77,"low":46.36,"open":46.51,"volume":6711700},{"timestamp":1720704600,"date":"2024-07-11","index":3431,"close":47.93,"high":48,"low":46.83,"open":46.9,"volume":16676900},{"timestamp":1720791000,"date":"2024-07-12","index":3432,"close":49.01,"high":49.35,"low":47.91,"open":48.02,"volume":16289600},{"timestamp":1721050200,"date":"2024-07-15","index":3433,"close":49.3,"high":50,"low":49.16,"open":49.5,"volume":11073400},{"timestamp":1721136600,"date":"2024-07-16","index":3434,"close":49.77,"high":49.99,"low":48.81,"open":49.32,"volume":10192500},{"timestamp":1721223000,"date":"2024-07-17","index":3435,"close":49.9,"high":49.97,"low":49.14,"open":49.4,"volume":9158500},{"timestamp":1721309400,"date":"2024-07-18","index":3436,"close":49.65,"high":50.5,"low":49.17,"open":50,"volume":12268000},{"timestamp":1721395800,"date":"2024-07-19","index":3437,"close":48.3,"high":49.56,"low":48.16,"open":49.54,"volume":16931000},{"timestamp":1721655000,"date":"2024-07-22","index":3438,"close":49.56,"high":49.7,"low":48.26,"open":48.46,"volume":17064700}],"post":[{"timestamp":1721741400,"date":"2024-07-23","index":3439,"close":46.38,"high":49.5,"low":45.83,"open":49.34,"volume":41152100},{"timestamp":1721827800,"date":"2024-07-24","index":3440,"close":46.49,"high":46.6,"low":45.12,"open":45.29,"volume":21134900},{"timestamp":1721914200,"date":"2024-07-25","index":3441,"close":44.13,"high":45.77,"low":44.11,"open":45.67,"volume":27256400},{"timestamp":1722000600,"date":"2024-07-26","index":3442,"close":44.12,"high":44.55,"low":43.66,"open":44.28,"volume":18411100},{"timestamp":1722259800,"date":"2024-07-29","index":3443,"close":44.15,"high":44.27,"low":43.66,"open":44.13,"volume":12521500},{"timestamp":1722346200,"date":"2024-07-30","index":3444,"close":44.23,"high":44.97,"low":44.15,"open":44.15,"volume":12171700},{"timestamp":1722432600,"date":"2024-07-31","index":3445,"close":44.32,"high":45.08,"low":43.67,"open":44.31,"volume":14112000},{"timestamp":1722519000,"date":"2024-08-01","index":3446,"close":43.37,"high":45.15,"low":43.12,"open":44.67,"volume":15919000},{"timestamp":1722605400,"date":"2024-08-02","index":3447,"close":41.17,"high":42.42,"low":40.99,"open":42.38,"volume":21627000},{"timestamp":1722864600,"date":"2024-08-05","index":3448,"close":39.95,"high":40.3,"low":38.96,"open":39.4,"volume":23849400},{"timestamp":1722951000,"date":"2024-08-06","index":3449,"close":40.61,"high":41.15,"low":39.78,"open":40.02,"volume":14702000}]},{"date":"2024-04-23","estimated":2.15,"reported":2.62,"pre":[{"timestamp":1712583000,"date":"2024-04-08","index":3366,"close":44.34,"high":44.85,"low":44.28,"open":44.43,"volume":8250400},{"timestamp":1712669400,"date":"2024-04-09","index":3367,"close":44.73,"high":44.87,"low":44.07,"open":44.58,"volume":8794800},{"timestamp":1712755800,"date":"2024-04-10","index":3368,"close":43.94,"high":44.55,"low":43.51,"open":43.9,"volume":11636400},{"timestamp":1712842200,"date":"2024-04-11","index":3369,"close":43.84,"high":43.99,"low":43.19,"open":43.9,"volume":19563000},{"timestamp":1712928600,"date":"2024-04-12","index":3370,"close":43.08,"high":43.58,"low":42.65,"open":43.5,"volume":11901500},{"timestamp":1713187800,"date":"2024-04-15","index":3371,"close":42.69,"high":43.98,"low":42.52,"open":43.73,"volume":13499600},{"timestamp":1713274200,"date":"2024-04-16","index":3372,"close":42.66,"high":42.92,"low":42.13,"open":42.49,"volume":12384900},{"timestamp":1713360600,"date":"2024-04-17","index":3373,"close":42.46,"high":43.16,"low":42.29,"open":42.91,"volume":10663300},{"timestamp":1713447000,"date":"2024-04-18","index":3374,"close":42.44,"high":42.84,"low":42.01,"open":42.77,"volume":14180500},{"timestamp":1713533400,"date":"2024-04-19","index":3375,"close":42.37,"high":42.96,"low":42.19,"open":42.51,"volume":15469300},{"timestamp":1713792600,"date":"2024-04-22","index":3376,"close":43.21,"high":43.56,"low":42.21,"open":42.68,"volume":21315100}],"post":[{"timestamp":1713879000,"date":"2024-04-23","index":3377,"close":45.1,"high":45.96,"low":44.37,"open":45.89,"volume":28767300},{"timestamp":1713965400,"date":"2024-04-24","index":3378,"close":45.08,"high":45.31,"low":44.62,"open":45.31,"volume":15013900},{"timestamp":1714051800,"date":"2024-04-25","index":3379,"close":45.62,"high":45.85,"low":44.49,"open":44.67,"volume":14912500},{"timestamp":1714138200,"date":"2024-04-26","index":3380,"close":45.84,"high":46.17,"low":45.41,"open":45.6,"volume":12153300},{"timestamp":1714397400,"date":"2024-04-29","index":3381,"close":46.04,"high":46.15,"low":45.54,"open":46,"volume":10550300},{"timestamp":1714483800,"date":"2024-04-30","index":3382,"close":44.53,"high":45.42,"low":44.26,"open":45.21,"volume":15951300},{"timestamp":1714570200,"date":"2024-05-01","index":3383,"close":44.47,"high":45.2,"low":44.38,"open":44.5,"volume":13986800},{"timestamp":1714656600,"date":"2024-05-02","index":3384,"close":44.67,"high":45.15,"low":44.57,"open":44.9,"volume":13214900},{"timestamp":1714743000,"date":"2024-05-03","index":3385,"close":44.86,"high":45.55,"low":44.51,"open":45.03,"volume":10046000},{"timestamp":1715002200,"date":"2024-05-06","index":3386,"close":45.06,"high":45.54,"low":44.96,"open":45.1,"volume":10301600},{"timestamp":1715088600,"date":"2024-05-07","index":3387,"close":45.28,"high":45.84,"low":45.17,"open":45.19,"volume":9135900}]},{"date":"2024-01-30","estimated":1.16,"reported":1.24,"pre":[{"timestamp":1705069800,"date":"2024-01-12","index":3308,"close":35.26,"high":36.12,"low":35.2,"open":35.67,"volume":16649600},{"timestamp":1705415400,"date":"2024-01-16","index":3309,"close":35.39,"high":35.58,"low":34.62,"open":34.73,"volume":18287200},{"timestamp":1705501800,"date":"2024-01-17","index":3310,"close":35.01,"high":35.21,"low":34.73,"open":34.83,"volume":15352800},{"timestamp":1705588200,"date":"2024-01-18","index":3311,"close":34.58,"high":35.36,"low":34.32,"open":35.3,"volume":22571800},{"timestamp":1705674600,"date":"2024-01-19","index":3312,"close":35.51,"high":35.66,"low":34.34,"open":34.59,"volume":17595100},{"timestamp":1705933800,"date":"2024-01-22","index":3313,"close":35.32,"high":36.05,"low":35.28,"open":35.55,"volume":15127100},{"timestamp":1706020200,"date":"2024-01-23","index":3314,"close":35.23,"high":35.76,"low":34.94,"open":35.62,"volume":16822800},{"timestamp":1706106600,"date":"2024-01-24","index":3315,"close":34.7,"high":35.6,"low":34.56,"open":35.29,"volume":15483400},{"timestamp":1706193000,"date":"2024-01-25","index":3316,"close":35.16,"high":35.26,"low":34.71,"open":34.96,"volume":21520300},{"timestamp":1706279400,"date":"2024-01-26","index":3317,"close":35.18,"high":35.55,"low":35.04,"open":35.16,"volume":14190100},{"timestamp":1706538600,"date":"2024-01-29","index":3318,"close":35.39,"high":35.61,"low":34.93,"open":35.2,"volume":24054800}],"post":[{"timestamp":1706625000,"date":"2024-01-30","index":3319,"close":38.15,"high":38.96,"low":37.4,"open":38.35,"volume":57982600},{"timestamp":1706711400,"date":"2024-01-31","index":3320,"close":38.8,"high":39.75,"low":38.13,"open":38.2,"volume":34203100},{"timestamp":1706797800,"date":"2024-02-01","index":3321,"close":38.87,"high":39.31,"low":38.53,"open":39.18,"volume":21343000},{"timestamp":1706884200,"date":"2024-02-02","index":3322,"close":38.91,"high":39.19,"low":38.29,"open":38.53,"volume":19817100},{"timestamp":1707143400,"date":"2024-02-05","index":3323,"close":37.79,"high":38.69,"low":37.68,"open":38.53,"volume":19722400},{"timestamp":1707229800,"date":"2024-02-06","index":3324,"close":38.03,"high":38.67,"low":37.6,"open":37.6,"volume":16280200},{"timestamp":1707316200,"date":"2024-02-07","index":3325,"close":38.72,"high":39.12,"low":38.1,"open":38.54,"volume":19093800},{"timestamp":1707402600,"date":"2024-02-08","index":3326,"close":38.65,"high":38.94,"low":38.42,"open":38.84,"volume":15864500},{"timestamp":1707489000,"date":"2024-02-09","index":3327,"close":38.56,"high":38.98,"low":38.45,"open":38.62,"volume":13066000},{"timestamp":1707748200,"date":"2024-02-12","index":3328,"close":39.28,"high":39.53,"low":38.51,"open":38.54,"volume":18113100},{"timestamp":1707834600,"date":"2024-02-13","index":3329,"close":38.31,"high":38.94,"low":37.83,"open":38.8,"volume":18979000}]},{"date":"2023-10-24","estimated":1.88,"reported":2.28,"pre":[{"timestamp":1696858200,"date":"2023-10-09","index":3242,"close":30.99,"high":31.27,"low":30.33,"open":30.49,"volume":9112000},{"timestamp":1696944600,"date":"2023-10-10","index":3243,"close":31.48,"high":31.66,"low":30.71,"open":30.89,"volume":11985700},{"timestamp":1697031000,"date":"2023-10-11","index":3244,"close":30.98,"high":31.98,"low":30.78,"open":31.73,"volume":10673700},{"timestamp":1697117400,"date":"2023-10-12","index":3245,"close":30.32,"high":30.7,"low":30.03,"open":30.69,"volume":11355500},{"timestamp":1697203800,"date":"2023-10-13","index":3246,"close":29.66,"high":30.23,"low":29.54,"open":30,"volume":16710500},{"timestamp":1697463000,"date":"2023-10-16","index":3247,"close":30.06,"high":30.18,"low":29.65,"open":29.91,"volume":14711500},{"timestamp":1697549400,"date":"2023-10-17","index":3248,"close":30.33,"high":30.61,"low":29.78,"open":29.8,"volume":19812300},{"timestamp":1697635800,"date":"2023-10-18","index":3249,"close":29.48,"high":29.99,"low":29.46,"open":29.84,"volume":14318900},{"timestamp":1697722200,"date":"2023-10-19","index":3250,"close":29.33,"high":29.96,"low":29.06,"open":29.1,"volume":18053800},{"timestamp":1697808600,"date":"2023-10-20","index":3251,"close":29.66,"high":30.25,"low":29.45,"open":29.88,"volume":21633500},{"timestamp":1698067800,"date":"2023-10-23","index":3252,"close":29.22,"high":29.9,"low":29.21,"open":29.33,"volume":17917700}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":3253,"close":28.56,"high":29.78,"low":28.01,"open":28.39,"volume":26058100},{"timestamp":1698240600,"date":"2023-10-25","index":3254,"close":29.01,"high":29.14,"low":27.71,"open":28.55,"volume":24400400},{"timestamp":1698327000,"date":"2023-10-26","index":3255,"close":28.55,"high":30.22,"low":28.43,"open":29.81,"volume":22788200},{"timestamp":1698413400,"date":"2023-10-27","index":3256,"close":27.22,"high":28.63,"low":27.12,"open":28.49,"volume":25825600},{"timestamp":1698672600,"date":"2023-10-30","index":3257,"close":27.36,"high":27.72,"low":26.79,"open":27.55,"volume":23227300},{"timestamp":1698759000,"date":"2023-10-31","index":3258,"close":28.2,"high":28.31,"low":27.34,"open":27.5,"volume":17507200},{"timestamp":1698845400,"date":"2023-11-01","index":3259,"close":28,"high":28.8,"low":27.73,"open":28.73,"volume":17364000},{"timestamp":1698931800,"date":"2023-11-02","index":3260,"close":28.8,"high":28.86,"low":28.16,"open":28.44,"volume":15531400},{"timestamp":1699018200,"date":"2023-11-03","index":3261,"close":29.77,"high":30.06,"low":29.33,"open":29.38,"volume":17415600},{"timestamp":1699281000,"date":"2023-11-06","index":3262,"close":29.11,"high":29.82,"low":28.99,"open":29.77,"volume":12412100},{"timestamp":1699367400,"date":"2023-11-07","index":3263,"close":28.41,"high":28.95,"low":28.06,"open":28.81,"volume":18254100}]},{"date":"2023-07-25","estimated":1.85,"reported":1.91,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":3178,"close":39.64,"high":39.75,"low":39.19,"open":39.58,"volume":10507300},{"timestamp":1689082200,"date":"2023-07-11","index":3179,"close":39.97,"high":40.1,"low":39.16,"open":39.57,"volume":11399600},{"timestamp":1689168600,"date":"2023-07-12","index":3180,"close":40.41,"high":40.97,"low":40.38,"open":40.84,"volume":14534200},{"timestamp":1689255000,"date":"2023-07-13","index":3181,"close":40.5,"high":41.04,"low":40.41,"open":40.72,"volume":12446400},{"timestamp":1689341400,"date":"2023-07-14","index":3182,"close":40,"high":40.7,"low":39.94,"open":40.61,"volume":11044500},{"timestamp":1689600600,"date":"2023-07-17","index":3183,"close":38.75,"high":39.54,"low":38.51,"open":39.48,"volume":16143000},{"timestamp":1689687000,"date":"2023-07-18","index":3184,"close":39.13,"high":39.19,"low":38.55,"open":38.74,"volume":13306900},{"timestamp":1689773400,"date":"2023-07-19","index":3185,"close":39.23,"high":39.58,"low":39.16,"open":39.3,"volume":12775300},{"timestamp":1689859800,"date":"2023-07-20","index":3186,"close":39.26,"high":39.33,"low":38.72,"open":38.97,"volume":10626400},{"timestamp":1689946200,"date":"2023-07-21","index":3187,"close":38.55,"high":39.67,"low":38.34,"open":39.64,"volume":13619500},{"timestamp":1690205400,"date":"2023-07-24","index":3188,"close":39.3,"high":39.48,"low":38.76,"open":38.87,"volume":18209200}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":3189,"close":37.92,"high":38.78,"low":37.11,"open":37.73,"volume":30599100},{"timestamp":1690378200,"date":"2023-07-26","index":3190,"close":38.29,"high":38.45,"low":37.64,"open":37.96,"volume":15673500},{"timestamp":1690464600,"date":"2023-07-27","index":3191,"close":38.97,"high":39.45,"low":38.53,"open":38.73,"volume":17589300},{"timestamp":1690551000,"date":"2023-07-28","index":3192,"close":38.05,"high":38.98,"low":37.74,"open":38.75,"volume":17473700},{"timestamp":1690810200,"date":"2023-07-31","index":3193,"close":38.37,"high":38.37,"low":37.8,"open":38.15,"volume":12138200},{"timestamp":1690896600,"date":"2023-08-01","index":3194,"close":38.12,"high":38.36,"low":37.9,"open":38.04,"volume":10232100},{"timestamp":1690983000,"date":"2023-08-02","index":3195,"close":37.39,"high":37.83,"low":37.26,"open":37.63,"volume":15516400},{"timestamp":1691069400,"date":"2023-08-03","index":3196,"close":36.92,"high":37.19,"low":36.63,"open":37.19,"volume":14754800},{"timestamp":1691155800,"date":"2023-08-04","index":3197,"close":36.57,"high":37.09,"low":36.37,"open":36.85,"volume":12405300},{"timestamp":1691415000,"date":"2023-08-07","index":3198,"close":37.09,"high":37.1,"low":36.36,"open":36.83,"volume":9910700},{"timestamp":1691501400,"date":"2023-08-08","index":3199,"close":36.84,"high":36.88,"low":36.1,"open":36.28,"volume":10281700}]},{"date":"2023-04-25","estimated":1.73,"reported":2.21,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":3116,"close":35.73,"high":35.74,"low":34.26,"open":34.35,"volume":11530400},{"timestamp":1681219800,"date":"2023-04-11","index":3117,"close":35.41,"high":35.97,"low":35.34,"open":35.88,"volume":16410500},{"timestamp":1681306200,"date":"2023-04-12","index":3118,"close":34.62,"high":36.06,"low":34.53,"open":35.99,"volume":12027400},{"timestamp":1681392600,"date":"2023-04-13","index":3119,"close":34.53,"high":34.69,"low":33.72,"open":34.56,"volume":16066200},{"timestamp":1681479000,"date":"2023-04-14","index":3120,"close":34.49,"high":35.29,"low":34.25,"open":34.75,"volume":9162900},{"timestamp":1681738200,"date":"2023-04-17","index":3121,"close":35.14,"high":35.15,"low":34.33,"open":34.38,"volume":10248900},{"timestamp":1681824600,"date":"2023-04-18","index":3122,"close":35.33,"high":35.57,"low":35.07,"open":35.45,"volume":9444600},{"timestamp":1681911000,"date":"2023-04-19","index":3123,"close":34.58,"high":34.88,"low":34.22,"open":34.87,"volume":11002300},{"timestamp":1681997400,"date":"2023-04-20","index":3124,"close":33.54,"high":33.73,"low":32.84,"open":33.28,"volume":15294800},{"timestamp":1682083800,"date":"2023-04-21","index":3125,"close":33.55,"high":33.77,"low":32.97,"open":33.53,"volume":12358700},{"timestamp":1682343000,"date":"2023-04-24","index":3126,"close":34.29,"high":34.4,"low":33.56,"open":33.77,"volume":16836800}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":3127,"close":32.91,"high":34.08,"low":32.68,"open":33.99,"volume":34044400},{"timestamp":1682515800,"date":"2023-04-26","index":3128,"close":32.22,"high":33.12,"low":32.08,"open":32.9,"volume":18780900},{"timestamp":1682602200,"date":"2023-04-27","index":3129,"close":32.72,"high":32.82,"low":31.84,"open":32.36,"volume":19730100},{"timestamp":1682688600,"date":"2023-04-28","index":3130,"close":33.04,"high":33.3,"low":32.41,"open":32.42,"volume":15510700},{"timestamp":1682947800,"date":"2023-05-01","index":3131,"close":33.48,"high":34.28,"low":33.44,"open":34,"volume":16892300},{"timestamp":1683034200,"date":"2023-05-02","index":3132,"close":33.08,"high":33.41,"low":32.51,"open":33.2,"volume":14527600},{"timestamp":1683120600,"date":"2023-05-03","index":3133,"close":32.48,"high":33.39,"low":32.37,"open":32.76,"volume":13494400},{"timestamp":1683207000,"date":"2023-05-04","index":3134,"close":31.69,"high":32.67,"low":31.56,"open":32.3,"volume":14807400},{"timestamp":1683293400,"date":"2023-05-05","index":3135,"close":33.26,"high":33.4,"low":32.21,"open":32.32,"volume":17183400},{"timestamp":1683552600,"date":"2023-05-08","index":3136,"close":33.66,"high":33.74,"low":33.13,"open":33.39,"volume":11267400},{"timestamp":1683639000,"date":"2023-05-09","index":3137,"close":33.28,"high":33.57,"low":33.06,"open":33.32,"volume":11841900}]},{"date":"2023-01-31","estimated":1.69,"reported":2.12,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":3058,"close":36.51,"high":36.73,"low":35.81,"open":36.48,"volume":21242800},{"timestamp":1673965800,"date":"2023-01-17","index":3059,"close":36.61,"high":37.14,"low":36.21,"open":36.5,"volume":13916100},{"timestamp":1674052200,"date":"2023-01-18","index":3060,"close":36.44,"high":37.53,"low":36.42,"open":37.06,"volume":11322700},{"timestamp":1674138600,"date":"2023-01-19","index":3061,"close":35.73,"high":36.02,"low":35.13,"open":35.65,"volume":11403600},{"timestamp":1674225000,"date":"2023-01-20","index":3062,"close":35.35,"high":36.01,"low":35.28,"open":35.68,"volume":17187200},{"timestamp":1674484200,"date":"2023-01-23","index":3063,"close":36.44,"high":36.6,"low":35.53,"open":35.69,"volume":17001900},{"timestamp":1674570600,"date":"2023-01-24","index":3064,"close":36.2,"high":36.66,"low":35.82,"open":36,"volume":12072100},{"timestamp":1674657000,"date":"2023-01-25","index":3065,"close":36.32,"high":36.55,"low":35.38,"open":35.99,"volume":13715600},{"timestamp":1674743400,"date":"2023-01-26","index":3066,"close":36.48,"high":37.18,"low":36.23,"open":36.99,"volume":19559000},{"timestamp":1674829800,"date":"2023-01-27","index":3067,"close":37.95,"high":38.24,"low":36.44,"open":36.58,"volume":21995400},{"timestamp":1675089000,"date":"2023-01-30","index":3068,"close":36.29,"high":37.28,"low":36.22,"open":36.75,"volume":23596800}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":3069,"close":39.32,"high":39.73,"low":38.33,"open":38.93,"volume":47396300},{"timestamp":1675261800,"date":"2023-02-01","index":3070,"close":39.3,"high":39.84,"low":38.56,"open":39.45,"volume":25569500},{"timestamp":1675348200,"date":"2023-02-02","index":3071,"close":41.5,"high":42.05,"low":39.92,"open":40.28,"volume":28757000},{"timestamp":1675434600,"date":"2023-02-03","index":3072,"close":41.13,"high":41.99,"low":40.31,"open":40.65,"volume":18566700},{"timestamp":1675693800,"date":"2023-02-06","index":3073,"close":41.34,"high":41.61,"low":40.77,"open":40.9,"volume":14285700},{"timestamp":1675780200,"date":"2023-02-07","index":3074,"close":41.4,"high":41.78,"low":40.74,"open":41.26,"volume":11542500},{"timestamp":1675866600,"date":"2023-02-08","index":3075,"close":41.57,"high":42.1,"low":40.98,"open":41.08,"volume":12318500},{"timestamp":1675953000,"date":"2023-02-09","index":3076,"close":41.63,"high":42.99,"low":41.49,"open":42.09,"volume":20848900},{"timestamp":1676039400,"date":"2023-02-10","index":3077,"close":41.35,"high":41.63,"low":40.96,"open":41.24,"volume":11447400},{"timestamp":1676298600,"date":"2023-02-13","index":3078,"close":42.02,"high":42.08,"low":40.72,"open":40.73,"volume":12854800},{"timestamp":1676385000,"date":"2023-02-14","index":3079,"close":42.43,"high":42.73,"low":41.69,"open":41.7,"volume":13012400}]},{"date":"2022-10-25","estimated":1.88,"reported":2.25,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":2992,"close":32.29,"high":32.62,"low":31.11,"open":32.38,"volume":22996100},{"timestamp":1665495000,"date":"2022-10-11","index":2993,"close":32.09,"high":32.87,"low":31.28,"open":32.01,"volume":16763800},{"timestamp":1665581400,"date":"2022-10-12","index":2994,"close":32.2,"high":32.53,"low":31.6,"open":32.12,"volume":10810300},{"timestamp":1665667800,"date":"2022-10-13","index":2995,"close":32.76,"high":32.97,"low":31.27,"open":31.29,"volume":17199800},{"timestamp":1665754200,"date":"2022-10-14","index":2996,"close":32.89,"high":33.22,"low":32.45,"open":33.07,"volume":11994100},{"timestamp":1666013400,"date":"2022-10-17","index":2997,"close":33.57,"high":33.95,"low":33.06,"open":33.7,"volume":10960500},{"timestamp":1666099800,"date":"2022-10-18","index":2998,"close":34.25,"high":34.9,"low":33.98,"open":34.78,"volume":11144700},{"timestamp":1666186200,"date":"2022-10-19","index":2999,"close":33.63,"high":34.19,"low":33.3,"open":33.79,"volume":10311300},{"timestamp":1666272600,"date":"2022-10-20","index":3000,"close":33.44,"high":34.15,"low":33.14,"open":33.74,"volume":13579800},{"timestamp":1666359000,"date":"2022-10-21","index":3001,"close":35,"high":35.01,"low":33.32,"open":33.5,"volume":14094700},{"timestamp":1666618200,"date":"2022-10-24","index":3002,"close":35.72,"high":35.88,"low":34.46,"open":34.91,"volume":18575100}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":3003,"close":37.01,"high":37.48,"low":35.83,"open":36.45,"volume":25537500},{"timestamp":1666791000,"date":"2022-10-26","index":3004,"close":37.86,"high":38.27,"low":37.18,"open":37.36,"volume":19638600},{"timestamp":1666877400,"date":"2022-10-27","index":3005,"close":38.16,"high":38.64,"low":37.41,"open":38.04,"volume":13842600},{"timestamp":1666963800,"date":"2022-10-28","index":3006,"close":38.85,"high":38.88,"low":38.09,"open":38.2,"volume":10459800},{"timestamp":1667223000,"date":"2022-10-31","index":3007,"close":39.25,"high":39.66,"low":38.36,"open":38.55,"volume":13957700},{"timestamp":1667309400,"date":"2022-11-01","index":3008,"close":39.35,"high":40.1,"low":38.85,"open":39.92,"volume":10840600},{"timestamp":1667395800,"date":"2022-11-02","index":3009,"close":38.52,"high":40.07,"low":38.46,"open":39.22,"volume":13324200},{"timestamp":1667482200,"date":"2022-11-03","index":3010,"close":38.51,"high":38.74,"low":37.65,"open":37.78,"volume":12128600},{"timestamp":1667568600,"date":"2022-11-04","index":3011,"close":39,"high":39.74,"low":38.46,"open":39.39,"volume":15089600},{"timestamp":1667831400,"date":"2022-11-07","index":3012,"close":39.39,"high":39.47,"low":38.69,"open":39.36,"volume":11526900},{"timestamp":1667917800,"date":"2022-11-08","index":3013,"close":39.05,"high":39.51,"low":38.51,"open":39.47,"volume":10946400}]},{"date":"2022-07-26","estimated":1.2,"reported":1.14,"pre":[{"timestamp":1657546200,"date":"2022-07-11","index":2928,"close":30.87,"high":32.2,"low":30.79,"open":31.91,"volume":17121600},{"timestamp":1657632600,"date":"2022-07-12","index":2929,"close":31.53,"high":32.06,"low":30.8,"open":30.92,"volume":19773400},{"timestamp":1657719000,"date":"2022-07-13","index":2930,"close":31.72,"high":31.85,"low":30.36,"open":30.85,"volume":16196700},{"timestamp":1657805400,"date":"2022-07-14","index":2931,"close":31.59,"high":31.65,"low":30.67,"open":31.15,"volume":14450400},{"timestamp":1657891800,"date":"2022-07-15","index":2932,"close":32.87,"high":32.92,"low":31.71,"open":32.25,"volume":12982900},{"timestamp":1658151000,"date":"2022-07-18","index":2933,"close":32.62,"high":33.59,"low":32.48,"open":33.3,"volume":12679300},{"timestamp":1658237400,"date":"2022-07-19","index":2934,"close":34.4,"high":34.63,"low":33.28,"open":33.35,"volume":13186300},{"timestamp":1658323800,"date":"2022-07-20","index":2935,"close":34.76,"high":35.02,"low":34.05,"open":34.18,"volume":10110600},{"timestamp":1658410200,"date":"2022-07-21","index":2936,"close":35.13,"high":35.13,"low":34.36,"open":34.76,"volume":10857400},{"timestamp":1658496600,"date":"2022-07-22","index":2937,"close":34.67,"high":35.2,"low":34.29,"open":35.17,"volume":13616700},{"timestamp":1658755800,"date":"2022-07-25","index":2938,"close":34.52,"high":35.05,"low":34.13,"open":34.86,"volume":14782700}],"post":[{"timestamp":1658842200,"date":"2022-07-26","index":2939,"close":33.34,"high":34.08,"low":33.04,"open":34.03,"volume":14533000},{"timestamp":1658928600,"date":"2022-07-27","index":2940,"close":34.68,"high":34.8,"low":33.63,"open":34.02,"volume":12292800},{"timestamp":1659015000,"date":"2022-07-28","index":2941,"close":35.74,"high":35.75,"low":34.6,"open":35.01,"volume":11802100},{"timestamp":1659101400,"date":"2022-07-29","index":2942,"close":36.26,"high":36.44,"low":35.39,"open":35.75,"volume":14375900},{"timestamp":1659360600,"date":"2022-08-01","index":2943,"close":36.77,"high":36.98,"low":35.6,"open":36.06,"volume":12224200},{"timestamp":1659447000,"date":"2022-08-02","index":2944,"close":36.13,"high":36.96,"low":36.11,"open":36.32,"volume":13124000},{"timestamp":1659533400,"date":"2022-08-03","index":2945,"close":37.31,"high":38.19,"low":36.75,"open":36.79,"volume":16047700},{"timestamp":1659619800,"date":"2022-08-04","index":2946,"close":36.23,"high":37.16,"low":36.07,"open":37.02,"volume":16882100},{"timestamp":1659706200,"date":"2022-08-05","index":2947,"close":36.06,"high":36.28,"low":35.59,"open":35.92,"volume":10878600},{"timestamp":1659965400,"date":"2022-08-08","index":2948,"close":37.56,"high":38.18,"low":36.46,"open":36.62,"volume":17398800},{"timestamp":1660051800,"date":"2022-08-09","index":2949,"close":36.62,"high":37.35,"low":36.22,"open":37.27,"volume":12752200}]},{"date":"2022-04-26","estimated":1.67,"reported":2.09,"pre":[{"timestamp":1649424600,"date":"2022-04-08","index":2866,"close":39.35,"high":40.05,"low":38.17,"open":38.35,"volume":22086800},{"timestamp":1649683800,"date":"2022-04-11","index":2867,"close":40.33,"high":41.34,"low":38.69,"open":38.81,"volume":25015300},{"timestamp":1649770200,"date":"2022-04-12","index":2868,"close":40.04,"high":40.78,"low":39.64,"open":40.61,"volume":17212800},{"timestamp":1649856600,"date":"2022-04-13","index":2869,"close":40.22,"high":40.45,"low":39.55,"open":39.62,"volume":10897600},{"timestamp":1649943000,"date":"2022-04-14","index":2870,"close":40.13,"high":40.78,"low":40.09,"open":40.15,"volume":13315700},{"timestamp":1650288600,"date":"2022-04-18","index":2871,"close":40.63,"high":40.93,"low":39.95,"open":40.13,"volume":11798000},{"timestamp":1650375000,"date":"2022-04-19","index":2872,"close":42.08,"high":42.19,"low":40.81,"open":40.81,"volume":13852800},{"timestamp":1650461400,"date":"2022-04-20","index":2873,"close":41.72,"high":43.24,"low":41.69,"open":42.25,"volume":12989800},{"timestamp":1650547800,"date":"2022-04-21","index":2874,"close":40.71,"high":43,"low":40.56,"open":42.76,"volume":12544000},{"timestamp":1650634200,"date":"2022-04-22","index":2875,"close":39.84,"high":40.74,"low":39.78,"open":40.46,"volume":17718400},{"timestamp":1650893400,"date":"2022-04-25","index":2876,"close":39.82,"high":39.99,"low":38.67,"open":39.35,"volume":18704400}],"post":[{"timestamp":1650979800,"date":"2022-04-26","index":2877,"close":38.04,"high":39.45,"low":37.89,"open":39.22,"volume":21679500},{"timestamp":1651066200,"date":"2022-04-27","index":2878,"close":38.66,"high":39.52,"low":37.7,"open":38.29,"volume":19827700},{"timestamp":1651152600,"date":"2022-04-28","index":2879,"close":38.75,"high":39.61,"low":37.31,"open":39.35,"volume":22795600},{"timestamp":1651239000,"date":"2022-04-29","index":2880,"close":37.91,"high":39.42,"low":37.78,"open":38.81,"volume":16737800},{"timestamp":1651498200,"date":"2022-05-02","index":2881,"close":38.45,"high":38.49,"low":37.25,"open":37.67,"volume":16119900},{"timestamp":1651584600,"date":"2022-05-03","index":2882,"close":39.94,"high":40.27,"low":38.82,"open":39.32,"volume":19132700},{"timestamp":1651671000,"date":"2022-05-04","index":2883,"close":41.17,"high":41.24,"low":39.3,"open":39.6,"volume":15813700},{"timestamp":1651757400,"date":"2022-05-05","index":2884,"close":39.95,"high":40.75,"low":39.35,"open":40.32,"volume":15317100},{"timestamp":1651843800,"date":"2022-05-06","index":2885,"close":39.58,"high":40.12,"low":38.8,"open":39.79,"volume":14684900},{"timestamp":1652103000,"date":"2022-05-09","index":2886,"close":38.26,"high":40.22,"low":38.08,"open":38.98,"volume":18508800},{"timestamp":1652189400,"date":"2022-05-10","index":2887,"close":38.7,"high":39.49,"low":37.52,"open":39.39,"volume":20206400}]},{"date":"2022-02-01","estimated":1.19,"reported":1.35,"pre":[{"timestamp":1642170600,"date":"2022-01-14","index":2808,"close":61.1,"high":61.77,"low":59.99,"open":61.1,"volume":16180300},{"timestamp":1642516200,"date":"2022-01-18","index":2809,"close":58.79,"high":60.35,"low":58.54,"open":60.13,"volume":18299100},{"timestamp":1642602600,"date":"2022-01-19","index":2810,"close":56.24,"high":59.84,"low":56.13,"open":59.31,"volume":20576000},{"timestamp":1642689000,"date":"2022-01-20","index":2811,"close":54.65,"high":57.33,"low":54.42,"open":56.02,"volume":21554100},{"timestamp":1642775400,"date":"2022-01-21","index":2812,"close":53.28,"high":54.7,"low":52.69,"open":54.52,"volume":25692800},{"timestamp":1643034600,"date":"2022-01-24","index":2813,"close":52.64,"high":52.66,"low":49.37,"open":51.4,"volume":32931800},{"timestamp":1643121000,"date":"2022-01-25","index":2814,"close":51.9,"high":52.51,"low":50.82,"open":51.6,"volume":22164500},{"timestamp":1643207400,"date":"2022-01-26","index":2815,"close":52.35,"high":53.99,"low":51.47,"open":53.57,"volume":23174300},{"timestamp":1643293800,"date":"2022-01-27","index":2816,"close":51.45,"high":53.35,"low":51.07,"open":52.85,"volume":21357400},{"timestamp":1643380200,"date":"2022-01-28","index":2817,"close":50.24,"high":51.25,"low":49.24,"open":51.25,"volume":26732600},{"timestamp":1643639400,"date":"2022-01-31","index":2818,"close":52.73,"high":52.75,"low":49.97,"open":50.5,"volume":20255200}],"post":[{"timestamp":1643725800,"date":"2022-02-01","index":2819,"close":54.07,"high":54.24,"low":52.12,"open":52.85,"volume":23169600},{"timestamp":1643812200,"date":"2022-02-02","index":2820,"close":53.5,"high":55.55,"low":51.68,"open":54.92,"volume":34371700},{"timestamp":1643898600,"date":"2022-02-03","index":2821,"close":53.11,"high":54.42,"low":52.55,"open":52.6,"volume":23751800},{"timestamp":1643985000,"date":"2022-02-04","index":2822,"close":51.29,"high":51.85,"low":50.52,"open":51.62,"volume":22794900},{"timestamp":1644244200,"date":"2022-02-07","index":2823,"close":50.71,"high":52,"low":50.52,"open":51.49,"volume":18046500},{"timestamp":1644330600,"date":"2022-02-08","index":2824,"close":49.46,"high":49.88,"low":47.58,"open":48.74,"volume":38629700},{"timestamp":1644417000,"date":"2022-02-09","index":2825,"close":50.72,"high":51.68,"low":50.16,"open":50.31,"volume":24290800},{"timestamp":1644503400,"date":"2022-02-10","index":2826,"close":50.34,"high":51.79,"low":49.6,"open":49.73,"volume":17017600},{"timestamp":1644589800,"date":"2022-02-11","index":2827,"close":48.83,"high":50.97,"low":48.54,"open":50.64,"volume":20183800},{"timestamp":1644849000,"date":"2022-02-14","index":2828,"close":48.4,"high":49.19,"low":48,"open":48.87,"volume":17549800},{"timestamp":1644935400,"date":"2022-02-15","index":2829,"close":49.67,"high":49.91,"low":48.93,"open":49.36,"volume":15238500}]},{"date":"2021-10-27","estimated":0.96,"reported":1.52,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":2742,"close":58.96,"high":59.33,"low":57.86,"open":58.52,"volume":17095000},{"timestamp":1634131800,"date":"2021-10-13","index":2743,"close":57.77,"high":58.94,"low":57.08,"open":58.94,"volume":18813800},{"timestamp":1634218200,"date":"2021-10-14","index":2744,"close":57.69,"high":58.29,"low":57.45,"open":58.1,"volume":11450100},{"timestamp":1634304600,"date":"2021-10-15","index":2745,"close":58,"high":58.71,"low":57.85,"open":58.34,"volume":12914600},{"timestamp":1634563800,"date":"2021-10-18","index":2746,"close":56.89,"high":57.58,"low":56.85,"open":57.41,"volume":12667900},{"timestamp":1634650200,"date":"2021-10-19","index":2747,"close":56.85,"high":57.06,"low":56.53,"open":57,"volume":10589000},{"timestamp":1634736600,"date":"2021-10-20","index":2748,"close":57.67,"high":58.24,"low":56.22,"open":56.36,"volume":13399900},{"timestamp":1634823000,"date":"2021-10-21","index":2749,"close":58.41,"high":58.67,"low":57.73,"open":58,"volume":11585400},{"timestamp":1634909400,"date":"2021-10-22","index":2750,"close":57.77,"high":58.7,"low":57.64,"open":58.37,"volume":11077600},{"timestamp":1635168600,"date":"2021-10-25","index":2751,"close":57.76,"high":58.31,"low":56.84,"open":58.05,"volume":14151000},{"timestamp":1635255000,"date":"2021-10-26","index":2752,"close":57.37,"high":58.3,"low":56.96,"open":58.02,"volume":16335800}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":2753,"close":54.26,"high":55.76,"low":54.16,"open":55.6,"volume":36397600},{"timestamp":1635427800,"date":"2021-10-28","index":2754,"close":54.24,"high":55.58,"low":54.06,"open":54.6,"volume":23020300},{"timestamp":1635514200,"date":"2021-10-29","index":2755,"close":54.43,"high":55.04,"low":53.61,"open":53.9,"volume":16680700},{"timestamp":1635773400,"date":"2021-11-01","index":2756,"close":55.49,"high":55.74,"low":54.42,"open":54.85,"volume":15677600},{"timestamp":1635859800,"date":"2021-11-02","index":2757,"close":55.59,"high":55.98,"low":54.68,"open":55.03,"volume":16377500},{"timestamp":1635946200,"date":"2021-11-03","index":2758,"close":56,"high":56.17,"low":55.09,"open":55.26,"volume":14419400},{"timestamp":1636032600,"date":"2021-11-04","index":2759,"close":58.64,"high":58.77,"low":56.27,"open":56.47,"volume":24026100},{"timestamp":1636119000,"date":"2021-11-05","index":2760,"close":58.52,"high":59.35,"low":58.05,"open":59.15,"volume":16302200},{"timestamp":1636381800,"date":"2021-11-08","index":2761,"close":59.6,"high":60.33,"low":58.48,"open":58.76,"volume":14385500},{"timestamp":1636468200,"date":"2021-11-09","index":2762,"close":58.62,"high":59.93,"low":57.81,"open":59.81,"volume":13822900},{"timestamp":1636554600,"date":"2021-11-10","index":2763,"close":59.27,"high":60.56,"low":57.73,"open":57.85,"volume":22778600}]},{"date":"2021-08-04","estimated":2.23,"reported":1.97,"pre":[{"timestamp":1626787800,"date":"2021-07-20","index":2683,"close":56.15,"high":56.38,"low":54.12,"open":54.26,"volume":13292000},{"timestamp":1626874200,"date":"2021-07-21","index":2684,"close":57.05,"high":57.47,"low":56.56,"open":56.8,"volume":11035200},{"timestamp":1626960600,"date":"2021-07-22","index":2685,"close":55.64,"high":56.76,"low":55.49,"open":56.75,"volume":12019900},{"timestamp":1627047000,"date":"2021-07-23","index":2686,"close":54.94,"high":55.79,"low":54.81,"open":55.31,"volume":14536000},{"timestamp":1627306200,"date":"2021-07-26","index":2687,"close":55.77,"high":55.91,"low":55.1,"open":55.24,"volume":9589000},{"timestamp":1627392600,"date":"2021-07-27","index":2688,"close":55,"high":55.36,"low":54.22,"open":55.21,"volume":13374900},{"timestamp":1627479000,"date":"2021-07-28","index":2689,"close":55.49,"high":55.86,"low":54.69,"open":55.42,"volume":10549200},{"timestamp":1627565400,"date":"2021-07-29","index":2690,"close":57.28,"high":57.74,"low":56.82,"open":57,"volume":15439000},{"timestamp":1627651800,"date":"2021-07-30","index":2691,"close":56.84,"high":57.81,"low":56.62,"open":56.72,"volume":13185500},{"timestamp":1627911000,"date":"2021-08-02","index":2692,"close":57.03,"high":58.6,"low":56.88,"open":57.37,"volume":12397500},{"timestamp":1627997400,"date":"2021-08-03","index":2693,"close":57.88,"high":57.96,"low":56.61,"open":57.47,"volume":12273500}],"post":[{"timestamp":1628083800,"date":"2021-08-04","index":2694,"close":52.72,"high":55.45,"low":52.21,"open":55.23,"volume":67667200},{"timestamp":1628170200,"date":"2021-08-05","index":2695,"close":54.44,"high":54.88,"low":53.55,"open":53.86,"volume":28571400},{"timestamp":1628256600,"date":"2021-08-06","index":2696,"close":55.05,"high":55.35,"low":54.26,"open":54.81,"volume":14970100},{"timestamp":1628515800,"date":"2021-08-09","index":2697,"close":53.95,"high":54.37,"low":53.4,"open":54.27,"volume":16080000},{"timestamp":1628602200,"date":"2021-08-10","index":2698,"close":54.26,"high":54.38,"low":53.66,"open":54,"volume":14479100},{"timestamp":1628688600,"date":"2021-08-11","index":2699,"close":54.27,"high":54.5,"low":53.45,"open":54.42,"volume":15814600},{"timestamp":1628775000,"date":"2021-08-12","index":2700,"close":54.62,"high":55.04,"low":54.19,"open":54.44,"volume":10760900},{"timestamp":1628861400,"date":"2021-08-13","index":2701,"close":53.65,"high":54.71,"low":53.59,"open":54.56,"volume":11849200},{"timestamp":1629120600,"date":"2021-08-16","index":2702,"close":52.95,"high":53.26,"low":52.49,"open":53.01,"volume":17019000},{"timestamp":1629207000,"date":"2021-08-17","index":2703,"close":50.47,"high":52.08,"low":50.2,"open":51.98,"volume":28477800},{"timestamp":1629293400,"date":"2021-08-18","index":2704,"close":50.84,"high":51.49,"low":50.4,"open":50.53,"volume":15271400}]},{"date":"2021-05-05","estimated":1.04,"reported":2.25,"pre":[{"timestamp":1618925400,"date":"2021-04-20","index":2620,"close":55.77,"high":57.28,"low":54.92,"open":57.12,"volume":23736100},{"timestamp":1619011800,"date":"2021-04-21","index":2621,"close":57.49,"high":57.5,"low":54.71,"open":55.28,"volume":14648700},{"timestamp":1619098200,"date":"2021-04-22","index":2622,"close":56.66,"high":57.8,"low":56.13,"open":57.54,"volume":15822200},{"timestamp":1619184600,"date":"2021-04-23","index":2623,"close":57.53,"high":57.74,"low":56.43,"open":56.77,"volume":10803300},{"timestamp":1619443800,"date":"2021-04-26","index":2624,"close":58.21,"high":58.58,"low":57.66,"open":57.86,"volume":11553900},{"timestamp":1619530200,"date":"2021-04-27","index":2625,"close":58.97,"high":59.1,"low":58.02,"open":58.27,"volume":9293500},{"timestamp":1619616600,"date":"2021-04-28","index":2626,"close":58.55,"high":59,"low":58.27,"open":59,"volume":10485200},{"timestamp":1619703000,"date":"2021-04-29","index":2627,"close":56.57,"high":57.75,"low":55.69,"open":57.74,"volume":21315600},{"timestamp":1619789400,"date":"2021-04-30","index":2628,"close":57.22,"high":57.34,"low":56.09,"open":56.18,"volume":15348300},{"timestamp":1620048600,"date":"2021-05-03","index":2629,"close":57.15,"high":58.34,"low":56.71,"open":57.6,"volume":11585100},{"timestamp":1620135000,"date":"2021-05-04","index":2630,"close":55.34,"high":56.59,"low":54.82,"open":56.55,"volume":22262300}],"post":[{"timestamp":1620221400,"date":"2021-05-05","index":2631,"close":57.58,"high":57.89,"low":56.33,"open":57.09,"volume":26805500},{"timestamp":1620307800,"date":"2021-05-06","index":2632,"close":58.72,"high":58.77,"low":57.43,"open":57.43,"volume":20108100},{"timestamp":1620394200,"date":"2021-05-07","index":2633,"close":58.99,"high":59.05,"low":57.27,"open":58,"volume":15480500},{"timestamp":1620653400,"date":"2021-05-10","index":2634,"close":57.41,"high":59.58,"low":57.36,"open":59,"volume":14591600},{"timestamp":1620739800,"date":"2021-05-11","index":2635,"close":55.73,"high":56.75,"low":54.87,"open":56.15,"volume":22773200},{"timestamp":1620826200,"date":"2021-05-12","index":2636,"close":53.76,"high":55.71,"low":53.52,"open":55.54,"volume":19348700},{"timestamp":1620912600,"date":"2021-05-13","index":2637,"close":54.6,"high":55.51,"low":54.13,"open":54.43,"volume":13308600},{"timestamp":1620999000,"date":"2021-05-14","index":2638,"close":56,"high":56.04,"low":55.01,"open":55.12,"volume":11313000},{"timestamp":1621258200,"date":"2021-05-17","index":2639,"close":56.04,"high":56.12,"low":55.19,"open":55.84,"volume":11041000},{"timestamp":1621344600,"date":"2021-05-18","index":2640,"close":55.89,"high":56.81,"low":55.85,"open":56.23,"volume":11464400},{"timestamp":1621431000,"date":"2021-05-19","index":2641,"close":55.53,"high":55.62,"low":54.12,"open":55,"volume":11693700}]},{"date":"2021-02-10","estimated":1.6,"reported":1.93,"pre":[{"timestamp":1611671400,"date":"2021-01-26","index":2562,"close":52.04,"high":53.59,"low":51.81,"open":53.39,"volume":21648200},{"timestamp":1611757800,"date":"2021-01-27","index":2563,"close":49.34,"high":50.86,"low":48.71,"open":50.8,"volume":38315200},{"timestamp":1611844200,"date":"2021-01-28","index":2564,"close":51.04,"high":53,"low":49.56,"open":49.88,"volume":37573400},{"timestamp":1611930600,"date":"2021-01-29","index":2565,"close":50.68,"high":51.78,"low":49.96,"open":50.7,"volume":26466800},{"timestamp":1612189800,"date":"2021-02-01","index":2566,"close":51.51,"high":51.95,"low":50.44,"open":51.46,"volume":21451300},{"timestamp":1612276200,"date":"2021-02-02","index":2567,"close":52.72,"high":52.98,"low":51.96,"open":52.3,"volume":20457400},{"timestamp":1612362600,"date":"2021-02-03","index":2568,"close":54.25,"high":55.05,"low":53.19,"open":53.3,"volume":30706500},{"timestamp":1612449000,"date":"2021-02-04","index":2569,"close":54.13,"high":54.56,"low":52.97,"open":53.34,"volume":19243300},{"timestamp":1612535400,"date":"2021-02-05","index":2570,"close":54.41,"high":55.05,"low":54.15,"open":54.82,"volume":17250200},{"timestamp":1612794600,"date":"2021-02-08","index":2571,"close":56.88,"high":57.05,"low":55.67,"open":56,"volume":26990000},{"timestamp":1612881000,"date":"2021-02-09","index":2572,"close":56.06,"high":56.94,"low":55.74,"open":56.54,"volume":25168800}],"post":[{"timestamp":1612967400,"date":"2021-02-10","index":2573,"close":54.88,"high":55.69,"low":52.51,"open":55.61,"volume":55329800},{"timestamp":1613053800,"date":"2021-02-11","index":2574,"close":53.5,"high":53.8,"low":52.35,"open":53.61,"volume":29871400},{"timestamp":1613140200,"date":"2021-02-12","index":2575,"close":53.6,"high":54.19,"low":52.96,"open":53,"volume":15317400},{"timestamp":1613485800,"date":"2021-02-16","index":2576,"close":53.46,"high":53.99,"low":53.22,"open":53.71,"volume":18541600},{"timestamp":1613572200,"date":"2021-02-17","index":2577,"close":52.89,"high":53.33,"low":52.08,"open":52.84,"volume":13989700},{"timestamp":1613658600,"date":"2021-02-18","index":2578,"close":52.16,"high":52.62,"low":51.6,"open":52.56,"volume":17615900},{"timestamp":1613745000,"date":"2021-02-19","index":2579,"close":52.57,"high":53.29,"low":52.22,"open":52.5,"volume":15354400},{"timestamp":1614004200,"date":"2021-02-22","index":2580,"close":51.98,"high":52.93,"low":51.88,"open":52,"volume":14501300},{"timestamp":1614090600,"date":"2021-02-23","index":2581,"close":51.11,"high":51.38,"low":49.35,"open":51,"volume":21202700},{"timestamp":1614177000,"date":"2021-02-24","index":2582,"close":52.9,"high":53.21,"low":51.29,"open":51.95,"volume":18375000},{"timestamp":1614263400,"date":"2021-02-25","index":2583,"close":50.6,"high":52.93,"low":50.55,"open":52.7,"volume":20628900}]},{"date":"2020-11-05","estimated":1.38,"reported":2.83,"pre":[{"timestamp":1603287000,"date":"2020-10-21","index":2497,"close":35.77,"high":36.28,"low":35.13,"open":36.1,"volume":23277900},{"timestamp":1603373400,"date":"2020-10-22","index":2498,"close":37.41,"high":37.43,"low":35.88,"open":35.9,"volume":23288900},{"timestamp":1603459800,"date":"2020-10-23","index":2499,"close":36.83,"high":38.03,"low":36.78,"open":37.49,"volume":16296300},{"timestamp":1603719000,"date":"2020-10-26","index":2500,"close":35.82,"high":36.43,"low":35.2,"open":36.27,"volume":15448100},{"timestamp":1603805400,"date":"2020-10-27","index":2501,"close":34.89,"high":35.85,"low":34.75,"open":35.55,"volume":11168600},{"timestamp":1603891800,"date":"2020-10-28","index":2502,"close":34.09,"high":34.63,"low":33.55,"open":33.73,"volume":15010800},{"timestamp":1603978200,"date":"2020-10-29","index":2503,"close":34.89,"high":35.66,"low":34.36,"open":34.51,"volume":14230400},{"timestamp":1604064600,"date":"2020-10-30","index":2504,"close":34.53,"high":35.03,"low":33.96,"open":34.46,"volume":13074000},{"timestamp":1604327400,"date":"2020-11-02","index":2505,"close":34.55,"high":35.38,"low":34.38,"open":35.12,"volume":14648400},{"timestamp":1604413800,"date":"2020-11-03","index":2506,"close":35.35,"high":35.99,"low":34.89,"open":35.1,"volume":11439100},{"timestamp":1604500200,"date":"2020-11-04","index":2507,"close":35.24,"high":35.77,"low":34.23,"open":35.31,"volume":14740600}],"post":[{"timestamp":1604586600,"date":"2020-11-05","index":2508,"close":37.14,"high":37.25,"low":35.34,"open":36.9,"volume":35075000},{"timestamp":1604673000,"date":"2020-11-06","index":2509,"close":37.47,"high":38.14,"low":37.01,"open":37.5,"volume":18089200},{"timestamp":1604932200,"date":"2020-11-09","index":2510,"close":38.96,"high":39.72,"low":38.63,"open":38.72,"volume":22100800},{"timestamp":1605018600,"date":"2020-11-10","index":2511,"close":41.08,"high":41.59,"low":39.56,"open":39.75,"volume":26746900},{"timestamp":1605105000,"date":"2020-11-11","index":2512,"close":40.56,"high":41.77,"low":40.11,"open":41.29,"volume":19841100},{"timestamp":1605191400,"date":"2020-11-12","index":2513,"close":39.32,"high":40.24,"low":38.81,"open":40.11,"volume":20239900},{"timestamp":1605277800,"date":"2020-11-13","index":2514,"close":41.19,"high":41.32,"low":39.6,"open":39.69,"volume":15004300},{"timestamp":1605537000,"date":"2020-11-16","index":2515,"close":42.13,"high":42.15,"low":40.92,"open":41.77,"volume":16692100},{"timestamp":1605623400,"date":"2020-11-17","index":2516,"close":41.98,"high":42.54,"low":41.14,"open":41.85,"volume":16088200},{"timestamp":1605709800,"date":"2020-11-18","index":2517,"close":42.72,"high":44.13,"low":42.06,"open":42.19,"volume":27632500},{"timestamp":1605796200,"date":"2020-11-19","index":2518,"close":42.82,"high":43.19,"low":42.18,"open":42.61,"volume":17214500}]},{"date":"2020-07-29","estimated":-1.77,"reported":-0.5,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":2427,"close":25.64,"high":25.85,"low":24.67,"open":24.8,"volume":16477100},{"timestamp":1594819800,"date":"2020-07-15","index":2428,"close":26.88,"high":27.03,"low":26.13,"open":26.32,"volume":14893700},{"timestamp":1594906200,"date":"2020-07-16","index":2429,"close":26.85,"high":27.19,"low":26.26,"open":26.35,"volume":9736400},{"timestamp":1594992600,"date":"2020-07-17","index":2430,"close":26.45,"high":27,"low":26.25,"open":26.99,"volume":8116100},{"timestamp":1595251800,"date":"2020-07-20","index":2431,"close":26.01,"high":26.54,"low":25.77,"open":26.21,"volume":8663500},{"timestamp":1595338200,"date":"2020-07-21","index":2432,"close":26.15,"high":26.48,"low":25.97,"open":26.17,"volume":9738200},{"timestamp":1595424600,"date":"2020-07-22","index":2433,"close":26.3,"high":26.5,"low":25.8,"open":25.87,"volume":10702600},{"timestamp":1595511000,"date":"2020-07-23","index":2434,"close":26.76,"high":27.33,"low":26.33,"open":26.44,"volume":13653500},{"timestamp":1595597400,"date":"2020-07-24","index":2435,"close":26.25,"high":26.88,"low":26.11,"open":26.6,"volume":8584800},{"timestamp":1595856600,"date":"2020-07-27","index":2436,"close":25.7,"high":25.92,"low":25.31,"open":25.88,"volume":16598100},{"timestamp":1595943000,"date":"2020-07-28","index":2437,"close":26.33,"high":26.75,"low":25.69,"open":25.78,"volume":12854300}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":2438,"close":25.89,"high":27.05,"low":24.93,"open":27.04,"volume":28792100},{"timestamp":1596115800,"date":"2020-07-30","index":2439,"close":25.2,"high":25.46,"low":25.02,"open":25.13,"volume":16012000},{"timestamp":1596202200,"date":"2020-07-31","index":2440,"close":24.89,"high":25.15,"low":24.44,"open":25.12,"volume":17789000},{"timestamp":1596461400,"date":"2020-08-03","index":2441,"close":25.64,"high":25.77,"low":24.82,"open":25.06,"volume":10441200},{"timestamp":1596547800,"date":"2020-08-04","index":2442,"close":25.8,"high":26.03,"low":25.51,"open":25.87,"volume":15728800},{"timestamp":1596634200,"date":"2020-08-05","index":2443,"close":26.33,"high":26.35,"low":25.88,"open":26.2,"volume":9075100},{"timestamp":1596720600,"date":"2020-08-06","index":2444,"close":26.62,"high":27.19,"low":26.15,"open":26.17,"volume":14171800},{"timestamp":1596807000,"date":"2020-08-07","index":2445,"close":26.72,"high":26.81,"low":26.17,"open":26.48,"volume":8038600},{"timestamp":1597066200,"date":"2020-08-10","index":2446,"close":27.98,"high":28.06,"low":26.86,"open":26.91,"volume":10853600},{"timestamp":1597152600,"date":"2020-08-11","index":2447,"close":28.52,"high":29.35,"low":28.44,"open":28.47,"volume":17260200},{"timestamp":1597239000,"date":"2020-08-12","index":2448,"close":28.03,"high":29.75,"low":27.78,"open":28.99,"volume":10060800}]},{"date":"2020-05-06","estimated":0.3,"reported":0.62,"pre":[{"timestamp":1587475800,"date":"2020-04-21","index":2369,"close":21.24,"high":21.89,"low":20.98,"open":21.27,"volume":13507300},{"timestamp":1587562200,"date":"2020-04-22","index":2370,"close":21.3,"high":21.78,"low":21.07,"open":21.65,"volume":9547300},{"timestamp":1587648600,"date":"2020-04-23","index":2371,"close":21.52,"high":22.06,"low":21.45,"open":21.55,"volume":10673000},{"timestamp":1587735000,"date":"2020-04-24","index":2372,"close":21.95,"high":22.24,"low":21.54,"open":21.71,"volume":11990500},{"timestamp":1587994200,"date":"2020-04-27","index":2373,"close":22.45,"high":22.57,"low":21.14,"open":21.52,"volume":20240600},{"timestamp":1588080600,"date":"2020-04-28","index":2374,"close":22.18,"high":23.4,"low":22.1,"open":23.18,"volume":22085500},{"timestamp":1588167000,"date":"2020-04-29","index":2375,"close":23.78,"high":24.57,"low":22.68,"open":22.75,"volume":23541000},{"timestamp":1588253400,"date":"2020-04-30","index":2376,"close":22.29,"high":23.44,"low":22.25,"open":23.44,"volume":15272400},{"timestamp":1588339800,"date":"2020-05-01","index":2377,"close":20.9,"high":21.76,"low":20.8,"open":21.65,"volume":17874500},{"timestamp":1588599000,"date":"2020-05-04","index":2378,"close":20.75,"high":20.88,"low":20.12,"open":20.45,"volume":16188800},{"timestamp":1588685400,"date":"2020-05-05","index":2379,"close":21.26,"high":21.97,"low":21.12,"open":21.25,"volume":17802300}],"post":[{"timestamp":1588771800,"date":"2020-05-06","index":2380,"close":21.89,"high":23.65,"low":21.83,"open":23.05,"volume":34430500},{"timestamp":1588858200,"date":"2020-05-07","index":2381,"close":22.44,"high":22.98,"low":22.03,"open":22.18,"volume":16977100},{"timestamp":1588944600,"date":"2020-05-08","index":2382,"close":23.93,"high":24,"low":23.05,"open":23.07,"volume":16554500},{"timestamp":1589203800,"date":"2020-05-11","index":2383,"close":22.8,"high":23.39,"low":22.59,"open":23.25,"volume":16754000},{"timestamp":1589290200,"date":"2020-05-12","index":2384,"close":22.56,"high":23.27,"low":22.55,"open":22.99,"volume":12182900},{"timestamp":1589376600,"date":"2020-05-13","index":2385,"close":21.46,"high":22.45,"low":21.13,"open":22.44,"volume":16832600},{"timestamp":1589463000,"date":"2020-05-14","index":2386,"close":22.31,"high":22.34,"low":20.49,"open":20.66,"volume":15629100},{"timestamp":1589549400,"date":"2020-05-15","index":2387,"close":22.63,"high":22.68,"low":21.83,"open":21.97,"volume":14221300},{"timestamp":1589808600,"date":"2020-05-18","index":2388,"close":24.81,"high":25.21,"low":24,"open":24,"volume":23277000},{"timestamp":1589895000,"date":"2020-05-19","index":2389,"close":24.69,"high":25.7,"low":24.29,"open":24.75,"volume":18484600},{"timestamp":1589981400,"date":"2020-05-20","index":2390,"close":25.48,"high":25.89,"low":25.22,"open":25.31,"volume":14056800}]},{"date":"2020-02-05","estimated":0.01,"reported":0.05,"pre":[{"timestamp":1579617000,"date":"2020-01-21","index":2306,"close":34.99,"high":35.55,"low":34.96,"open":35.36,"volume":11550500},{"timestamp":1579703400,"date":"2020-01-22","index":2307,"close":34.91,"high":35.35,"low":34.86,"open":35.13,"volume":7358400},{"timestamp":1579789800,"date":"2020-01-23","index":2308,"close":34.88,"high":34.99,"low":34.01,"open":34.77,"volume":8595200},{"timestamp":1579876200,"date":"2020-01-24","index":2309,"close":34.31,"high":34.99,"low":34.01,"open":34.9,"volume":9386600},{"timestamp":1580135400,"date":"2020-01-27","index":2310,"close":33.41,"high":33.76,"low":33.17,"open":33.63,"volume":10359100},{"timestamp":1580221800,"date":"2020-01-28","index":2311,"close":33.64,"high":33.86,"low":33.34,"open":33.57,"volume":8871000},{"timestamp":1580308200,"date":"2020-01-29","index":2312,"close":33.6,"high":34.04,"low":33.59,"open":33.8,"volume":6977700},{"timestamp":1580394600,"date":"2020-01-30","index":2313,"close":33.33,"high":33.45,"low":32.97,"open":33.4,"volume":11533000},{"timestamp":1580481000,"date":"2020-01-31","index":2314,"close":33.39,"high":33.49,"low":33.14,"open":33.25,"volume":18631400},{"timestamp":1580740200,"date":"2020-02-03","index":2315,"close":33.72,"high":34.34,"low":33.52,"open":33.56,"volume":17934700},{"timestamp":1580826600,"date":"2020-02-04","index":2316,"close":34.37,"high":34.82,"low":34.2,"open":34.35,"volume":14346300}],"post":[{"timestamp":1580913000,"date":"2020-02-05","index":2317,"close":35.03,"high":35.45,"low":34.19,"open":34.9,"volume":19050400},{"timestamp":1580999400,"date":"2020-02-06","index":2318,"close":34.33,"high":35.1,"low":34.25,"open":35.05,"volume":11866300},{"timestamp":1581085800,"date":"2020-02-07","index":2319,"close":33.63,"high":34.16,"low":33.42,"open":34.08,"volume":14437100},{"timestamp":1581345000,"date":"2020-02-10","index":2320,"close":34.25,"high":34.3,"low":33.67,"open":33.99,"volume":12260600},{"timestamp":1581431400,"date":"2020-02-11","index":2321,"close":35.01,"high":35.26,"low":34.07,"open":34.34,"volume":12718600},{"timestamp":1581517800,"date":"2020-02-12","index":2322,"close":35.49,"high":35.79,"low":35.13,"open":35.33,"volume":12076300},{"timestamp":1581604200,"date":"2020-02-13","index":2323,"close":35.29,"high":35.53,"low":35.16,"open":35.21,"volume":7578400},{"timestamp":1581690600,"date":"2020-02-14","index":2324,"close":34.76,"high":35.39,"low":34.42,"open":35.3,"volume":8946000},{"timestamp":1582036200,"date":"2020-02-18","index":2325,"close":34.41,"high":34.74,"low":33.96,"open":34.25,"volume":10531000},{"timestamp":1582122600,"date":"2020-02-19","index":2326,"close":34.92,"high":35.1,"low":34.52,"open":34.53,"volume":9079500},{"timestamp":1582209000,"date":"2020-02-20","index":2327,"close":35.29,"high":35.4,"low":34.59,"open":34.66,"volume":7817900}]},{"date":"2019-10-29","estimated":1.31,"reported":1.2,"pre":[{"timestamp":1571059800,"date":"2019-10-14","index":2239,"close":35.5,"high":35.56,"low":35.27,"open":35.39,"volume":5630700},{"timestamp":1571146200,"date":"2019-10-15","index":2240,"close":36.26,"high":36.56,"low":35.17,"open":35.47,"volume":10249400},{"timestamp":1571232600,"date":"2019-10-16","index":2241,"close":36.65,"high":37.22,"low":36.45,"open":36.49,"volume":13294400},{"timestamp":1571319000,"date":"2019-10-17","index":2242,"close":36.19,"high":36.82,"low":35.87,"open":36.81,"volume":8122200},{"timestamp":1571405400,"date":"2019-10-18","index":2243,"close":36.17,"high":36.37,"low":36.01,"open":36.09,"volume":6858800},{"timestamp":1571664600,"date":"2019-10-21","index":2244,"close":35.93,"high":36.72,"low":35.63,"open":36.44,"volume":7039300},{"timestamp":1571751000,"date":"2019-10-22","index":2245,"close":36.31,"high":36.58,"low":35.56,"open":35.77,"volume":6730400},{"timestamp":1571837400,"date":"2019-10-23","index":2246,"close":36.61,"high":36.64,"low":35.83,"open":36.25,"volume":6413900},{"timestamp":1571923800,"date":"2019-10-24","index":2247,"close":35.82,"high":36.77,"low":35.74,"open":36.62,"volume":6718800},{"timestamp":1572010200,"date":"2019-10-25","index":2248,"close":36.74,"high":36.82,"low":35.76,"open":35.78,"volume":8735600},{"timestamp":1572269400,"date":"2019-10-28","index":2249,"close":36.64,"high":37.3,"low":36.49,"open":37.21,"volume":10645500}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":2250,"close":38.21,"high":38.7,"low":37.6,"open":37.6,"volume":18562500},{"timestamp":1572442200,"date":"2019-10-30","index":2251,"close":37.91,"high":38.26,"low":37.42,"open":38.26,"volume":7393200},{"timestamp":1572528600,"date":"2019-10-31","index":2252,"close":37.16,"high":37.91,"low":36.86,"open":37.62,"volume":7652700},{"timestamp":1572615000,"date":"2019-11-01","index":2253,"close":37.97,"high":38.07,"low":37.21,"open":37.21,"volume":7925300},{"timestamp":1572877800,"date":"2019-11-04","index":2254,"close":38.39,"high":38.49,"low":38.22,"open":38.35,"volume":7782300},{"timestamp":1572964200,"date":"2019-11-05","index":2255,"close":38.23,"high":38.89,"low":38.21,"open":38.61,"volume":7317800},{"timestamp":1573050600,"date":"2019-11-06","index":2256,"close":38.42,"high":38.48,"low":37.76,"open":38.37,"volume":7280900},{"timestamp":1573137000,"date":"2019-11-07","index":2257,"close":38.49,"high":38.9,"low":38.46,"open":38.6,"volume":8070100},{"timestamp":1573223400,"date":"2019-11-08","index":2258,"close":38.67,"high":38.67,"low":37.82,"open":38.42,"volume":5913000},{"timestamp":1573482600,"date":"2019-11-11","index":2259,"close":38.72,"high":38.8,"low":38.38,"open":38.6,"volume":3907400},{"timestamp":1573569000,"date":"2019-11-12","index":2260,"close":38.59,"high":38.96,"low":38.36,"open":38.74,"volume":12687200}]},{"date":"2019-08-01","estimated":1.44,"reported":1.64,"pre":[{"timestamp":1563370200,"date":"2019-07-17","index":2177,"close":39.16,"high":39.46,"low":38.82,"open":39.41,"volume":5727300},{"timestamp":1563456600,"date":"2019-07-18","index":2178,"close":39.12,"high":39.28,"low":38.87,"open":38.97,"volume":5713800},{"timestamp":1563543000,"date":"2019-07-19","index":2179,"close":39.48,"high":39.82,"low":39.24,"open":39.4,"volume":8194500},{"timestamp":1563802200,"date":"2019-07-22","index":2180,"close":39.86,"high":40.37,"low":39.77,"open":39.96,"volume":6812800},{"timestamp":1563888600,"date":"2019-07-23","index":2181,"close":40.71,"high":40.92,"low":40.15,"open":40.35,"volume":12584300},{"timestamp":1563975000,"date":"2019-07-24","index":2182,"close":40.88,"high":40.91,"low":40.33,"open":40.59,"volume":7318200},{"timestamp":1564061400,"date":"2019-07-25","index":2183,"close":40.75,"high":40.82,"low":40.12,"open":40.34,"volume":8304800},{"timestamp":1564147800,"date":"2019-07-26","index":2184,"close":40.77,"high":41,"low":40.47,"open":40.72,"volume":5705900},{"timestamp":1564407000,"date":"2019-07-29","index":2185,"close":40.68,"high":40.88,"low":40.56,"open":40.71,"volume":5711200},{"timestamp":1564493400,"date":"2019-07-30","index":2186,"close":40.43,"high":40.56,"low":39.92,"open":40.26,"volume":5436900},{"timestamp":1564579800,"date":"2019-07-31","index":2187,"close":40.34,"high":40.72,"low":40.11,"open":40.6,"volume":10155700}],"post":[{"timestamp":1564666200,"date":"2019-08-01","index":2188,"close":40.15,"high":41.9,"low":39.67,"open":41.26,"volume":18102900},{"timestamp":1564752600,"date":"2019-08-02","index":2189,"close":39.78,"high":40.23,"low":39.59,"open":39.91,"volume":9144900},{"timestamp":1565011800,"date":"2019-08-05","index":2190,"close":39.01,"high":39.28,"low":38.68,"open":39.2,"volume":9478000},{"timestamp":1565098200,"date":"2019-08-06","index":2191,"close":39.08,"high":39.31,"low":38.65,"open":39.16,"volume":7104500},{"timestamp":1565184600,"date":"2019-08-07","index":2192,"close":39.39,"high":39.5,"low":38.41,"open":38.69,"volume":7924700},{"timestamp":1565271000,"date":"2019-08-08","index":2193,"close":40.1,"high":40.2,"low":39.37,"open":39.5,"volume":6204200},{"timestamp":1565357400,"date":"2019-08-09","index":2194,"close":39.61,"high":39.86,"low":39.3,"open":39.76,"volume":6125000},{"timestamp":1565616600,"date":"2019-08-12","index":2195,"close":38.86,"high":39.31,"low":38.67,"open":39.23,"volume":4130100},{"timestamp":1565703000,"date":"2019-08-13","index":2196,"close":39.01,"high":39.63,"low":38.48,"open":38.83,"volume":6318700},{"timestamp":1565789400,"date":"2019-08-14","index":2197,"close":37.19,"high":38.28,"low":37.05,"open":38.25,"volume":9878100},{"timestamp":1565875800,"date":"2019-08-15","index":2198,"close":36.47,"high":37.24,"low":36.15,"open":37.17,"volume":7904300}]},{"date":"2019-04-30","estimated":1.11,"reported":1.41,"pre":[{"timestamp":1555075800,"date":"2019-04-12","index":2112,"close":39.71,"high":40.05,"low":39.53,"open":39.6,"volume":4949700},{"timestamp":1555335000,"date":"2019-04-15","index":2113,"close":39.57,"high":40.01,"low":39.35,"open":39.9,"volume":5179400},{"timestamp":1555421400,"date":"2019-04-16","index":2114,"close":39.66,"high":39.91,"low":39.46,"open":39.56,"volume":5985300},{"timestamp":1555507800,"date":"2019-04-17","index":2115,"close":39.99,"high":40.26,"low":39.88,"open":40.1,"volume":8643500},{"timestamp":1555594200,"date":"2019-04-18","index":2116,"close":40.3,"high":40.45,"low":39.98,"open":40,"volume":10678000},{"timestamp":1555939800,"date":"2019-04-22","index":2117,"close":39.5,"high":40.1,"low":39.49,"open":40,"volume":7203800},{"timestamp":1556026200,"date":"2019-04-23","index":2118,"close":39.83,"high":39.84,"low":39.18,"open":39.4,"volume":9507500},{"timestamp":1556112600,"date":"2019-04-24","index":2119,"close":39.72,"high":39.89,"low":39.37,"open":39.51,"volume":5564700},{"timestamp":1556199000,"date":"2019-04-25","index":2120,"close":39.11,"high":39.72,"low":38.95,"open":39.52,"volume":8154600},{"timestamp":1556285400,"date":"2019-04-26","index":2121,"close":39.68,"high":40.1,"low":39.44,"open":40.05,"volume":11830500},{"timestamp":1556544600,"date":"2019-04-29","index":2122,"close":40.01,"high":40.28,"low":39.69,"open":39.75,"volume":9601100}],"post":[{"timestamp":1556631000,"date":"2019-04-30","index":2123,"close":38.95,"high":39.47,"low":38.56,"open":38.92,"volume":16035500},{"timestamp":1556717400,"date":"2019-05-01","index":2124,"close":38.75,"high":39.2,"low":38.66,"open":39,"volume":8843300},{"timestamp":1556803800,"date":"2019-05-02","index":2125,"close":38.25,"high":38.84,"low":38.2,"open":38.46,"volume":11291900},{"timestamp":1556890200,"date":"2019-05-03","index":2126,"close":38.8,"high":38.9,"low":38.17,"open":38.54,"volume":7201000},{"timestamp":1557149400,"date":"2019-05-06","index":2127,"close":38.09,"high":38.17,"low":37.25,"open":37.5,"volume":7506200},{"timestamp":1557235800,"date":"2019-05-07","index":2128,"close":38.53,"high":38.89,"low":38.27,"open":38.86,"volume":11257000},{"timestamp":1557322200,"date":"2019-05-08","index":2129,"close":38.21,"high":38.78,"low":38.14,"open":38.42,"volume":7082900},{"timestamp":1557408600,"date":"2019-05-09","index":2130,"close":37.58,"high":37.67,"low":37.22,"open":37.59,"volume":8898600},{"timestamp":1557495000,"date":"2019-05-10","index":2131,"close":37.89,"high":37.98,"low":37.04,"open":37.5,"volume":6440600},{"timestamp":1557754200,"date":"2019-05-13","index":2132,"close":36.56,"high":37.12,"low":36.45,"open":36.85,"volume":19454800},{"timestamp":1557840600,"date":"2019-05-14","index":2133,"close":37.04,"high":37.39,"low":36.68,"open":36.81,"volume":6534600}]},{"date":"2019-02-06","estimated":1.22,"reported":1.43,"pre":[{"timestamp":1548167400,"date":"2019-01-22","index":2055,"close":38.15,"high":38.78,"low":37.89,"open":38.28,"volume":12134400},{"timestamp":1548253800,"date":"2019-01-23","index":2056,"close":37.67,"high":38.36,"low":37.48,"open":38.2,"volume":7752800},{"timestamp":1548340200,"date":"2019-01-24","index":2057,"close":38.16,"high":38.29,"low":37.66,"open":37.76,"volume":7809100},{"timestamp":1548426600,"date":"2019-01-25","index":2058,"close":38.64,"high":38.83,"low":38.36,"open":38.65,"volume":8842600},{"timestamp":1548685800,"date":"2019-01-28","index":2059,"close":38.46,"high":38.6,"low":38.06,"open":38.23,"volume":11384400},{"timestamp":1548772200,"date":"2019-01-29","index":2060,"close":38.47,"high":38.54,"low":38.09,"open":38.31,"volume":5745200},{"timestamp":1548858600,"date":"2019-01-30","index":2061,"close":39.09,"high":39.14,"low":38.12,"open":38.5,"volume":11033000},{"timestamp":1548945000,"date":"2019-01-31","index":2062,"close":39.02,"high":39.05,"low":38.49,"open":38.81,"volume":11219300},{"timestamp":1549031400,"date":"2019-02-01","index":2063,"close":38.78,"high":39.15,"low":38.52,"open":38.91,"volume":8040300},{"timestamp":1549290600,"date":"2019-02-04","index":2064,"close":38.93,"high":38.94,"low":38.35,"open":38.65,"volume":9960000},{"timestamp":1549377000,"date":"2019-02-05","index":2065,"close":39.3,"high":39.36,"low":38.73,"open":39.08,"volume":12158000}],"post":[{"timestamp":1549463400,"date":"2019-02-06","index":2066,"close":39.91,"high":40.74,"low":39.53,"open":40.17,"volume":16883000},{"timestamp":1549549800,"date":"2019-02-07","index":2067,"close":38.65,"high":39.41,"low":38.34,"open":39.23,"volume":15800700},{"timestamp":1549636200,"date":"2019-02-08","index":2068,"close":38.7,"high":38.71,"low":38.01,"open":38.5,"volume":8111500},{"timestamp":1549895400,"date":"2019-02-11","index":2069,"close":38.63,"high":38.69,"low":38.22,"open":38.31,"volume":9364900},{"timestamp":1549981800,"date":"2019-02-12","index":2070,"close":39.03,"high":39.32,"low":38.8,"open":38.8,"volume":9725800},{"timestamp":1550068200,"date":"2019-02-13","index":2071,"close":39,"high":39.39,"low":38.82,"open":39.28,"volume":6735900},{"timestamp":1550154600,"date":"2019-02-14","index":2072,"close":38.89,"high":39.09,"low":38.71,"open":38.81,"volume":7050500},{"timestamp":1550241000,"date":"2019-02-15","index":2073,"close":39.09,"high":39.19,"low":38.74,"open":39.06,"volume":8582300},{"timestamp":1550586600,"date":"2019-02-19","index":2074,"close":39.53,"high":39.68,"low":38.91,"open":38.98,"volume":9122200},{"timestamp":1550673000,"date":"2019-02-20","index":2075,"close":39.95,"high":40.1,"low":39.52,"open":39.64,"volume":9794800},{"timestamp":1550759400,"date":"2019-02-21","index":2076,"close":39.62,"high":40.2,"low":39.54,"open":40,"volume":7436000}]},{"date":"2018-10-31","estimated":1.25,"reported":1.87,"pre":[{"timestamp":1539696600,"date":"2018-10-16","index":1990,"close":32.34,"high":32.54,"low":31.86,"open":32.46,"volume":11876700},{"timestamp":1539783000,"date":"2018-10-17","index":1991,"close":31.93,"high":32.29,"low":31.58,"open":32.06,"volume":9099000},{"timestamp":1539869400,"date":"2018-10-18","index":1992,"close":31.08,"high":31.81,"low":30.97,"open":31.71,"volume":14349100},{"timestamp":1539955800,"date":"2018-10-19","index":1993,"close":31.2,"high":31.47,"low":30.57,"open":30.72,"volume":12754600},{"timestamp":1540215000,"date":"2018-10-22","index":1994,"close":31.34,"high":31.59,"low":31.03,"open":31.45,"volume":11052900},{"timestamp":1540301400,"date":"2018-10-23","index":1995,"close":32.12,"high":32.4,"low":30.89,"open":30.94,"volume":16580800},{"timestamp":1540387800,"date":"2018-10-24","index":1996,"close":30.56,"high":32.06,"low":30.56,"open":31.79,"volume":18781400},{"timestamp":1540474200,"date":"2018-10-25","index":1997,"close":32,"high":32.2,"low":31.07,"open":31.19,"volume":16763600},{"timestamp":1540560600,"date":"2018-10-26","index":1998,"close":32.65,"high":32.88,"low":31.63,"open":31.68,"volume":18038600},{"timestamp":1540819800,"date":"2018-10-29","index":1999,"close":33.13,"high":34.3,"low":32.73,"open":34.11,"volume":19548100},{"timestamp":1540906200,"date":"2018-10-30","index":2000,"close":33.54,"high":33.92,"low":33.02,"open":33.18,"volume":16287500}],"post":[{"timestamp":1540992600,"date":"2018-10-31","index":2001,"close":36.59,"high":37.05,"low":35.4,"open":35.97,"volume":37775200},{"timestamp":1541079000,"date":"2018-11-01","index":2002,"close":36.47,"high":36.69,"low":35.7,"open":36.24,"volume":15233200},{"timestamp":1541165400,"date":"2018-11-02","index":2003,"close":36.03,"high":37.28,"low":35.56,"open":36.8,"volume":13268200},{"timestamp":1541428200,"date":"2018-11-05","index":2004,"close":36.25,"high":36.39,"low":35.85,"open":36,"volume":11477100},{"timestamp":1541514600,"date":"2018-11-06","index":2005,"close":36.46,"high":36.56,"low":36.09,"open":36.18,"volume":11187700},{"timestamp":1541601000,"date":"2018-11-07","index":2006,"close":36.88,"high":37,"low":36.37,"open":36.73,"volume":9457800},{"timestamp":1541687400,"date":"2018-11-08","index":2007,"close":36.57,"high":36.89,"low":36.29,"open":36.41,"volume":10807900},{"timestamp":1541773800,"date":"2018-11-09","index":2008,"close":35.7,"high":36.44,"low":35.35,"open":36.12,"volume":9037500},{"timestamp":1542033000,"date":"2018-11-12","index":2009,"close":35.69,"high":36.04,"low":35.45,"open":35.64,"volume":10062100},{"timestamp":1542119400,"date":"2018-11-13","index":2010,"close":35.93,"high":36.65,"low":35.71,"open":35.92,"volume":8594000},{"timestamp":1542205800,"date":"2018-11-14","index":2011,"close":35.23,"high":36.32,"low":34.98,"open":36.2,"volume":10883400}]},{"date":"2018-07-25","estimated":1.78,"reported":1.81,"pre":[{"timestamp":1531229400,"date":"2018-07-10","index":1921,"close":40.09,"high":40.31,"low":39.6,"open":39.84,"volume":10140100},{"timestamp":1531315800,"date":"2018-07-11","index":1922,"close":39.3,"high":39.69,"low":39.18,"open":39.5,"volume":8840000},{"timestamp":1531402200,"date":"2018-07-12","index":1923,"close":39.27,"high":39.64,"low":39.01,"open":39.6,"volume":8250300},{"timestamp":1531488600,"date":"2018-07-13","index":1924,"close":39.36,"high":39.41,"low":38.93,"open":39.11,"volume":5144500},{"timestamp":1531747800,"date":"2018-07-16","index":1925,"close":39.56,"high":39.6,"low":39.17,"open":39.31,"volume":7466400},{"timestamp":1531834200,"date":"2018-07-17","index":1926,"close":40.03,"high":40.5,"low":39.49,"open":39.5,"volume":8806100},{"timestamp":1531920600,"date":"2018-07-18","index":1927,"close":39.87,"high":40.29,"low":39.56,"open":40.06,"volume":9180900},{"timestamp":1532007000,"date":"2018-07-19","index":1928,"close":39.31,"high":39.81,"low":39.18,"open":39.58,"volume":6778700},{"timestamp":1532093400,"date":"2018-07-20","index":1929,"close":39.4,"high":39.42,"low":38.86,"open":39.07,"volume":10949600},{"timestamp":1532352600,"date":"2018-07-23","index":1930,"close":39.27,"high":39.38,"low":38.95,"open":39.2,"volume":7687700},{"timestamp":1532439000,"date":"2018-07-24","index":1931,"close":39.48,"high":39.98,"low":39.26,"open":39.87,"volume":10760100}],"post":[{"timestamp":1532525400,"date":"2018-07-25","index":1932,"close":37.65,"high":37.9,"low":36.26,"open":37.45,"volume":42672300},{"timestamp":1532611800,"date":"2018-07-26","index":1933,"close":36.75,"high":37.55,"low":36.6,"open":37.07,"volume":16719400},{"timestamp":1532698200,"date":"2018-07-27","index":1934,"close":37.53,"high":37.64,"low":36.77,"open":36.83,"volume":12629300},{"timestamp":1532957400,"date":"2018-07-30","index":1935,"close":37.67,"high":38.1,"low":37.45,"open":37.66,"volume":9460600},{"timestamp":1533043800,"date":"2018-07-31","index":1936,"close":37.91,"high":38.19,"low":37.7,"open":37.79,"volume":16479300},{"timestamp":1533130200,"date":"2018-08-01","index":1937,"close":37.14,"high":37.89,"low":36.88,"open":37.89,"volume":11179700},{"timestamp":1533216600,"date":"2018-08-02","index":1938,"close":36.62,"high":37.05,"low":36.35,"open":37,"volume":13066100},{"timestamp":1533303000,"date":"2018-08-03","index":1939,"close":37.73,"high":37.77,"low":36.65,"open":36.65,"volume":9374800},{"timestamp":1533562200,"date":"2018-08-06","index":1940,"close":37.6,"high":37.69,"low":37.35,"open":37.57,"volume":5266800},{"timestamp":1533648600,"date":"2018-08-07","index":1941,"close":37.58,"high":37.87,"low":37.5,"open":37.7,"volume":7652100},{"timestamp":1533735000,"date":"2018-08-08","index":1942,"close":37.66,"high":37.93,"low":37.28,"open":37.61,"volume":6759900}]},{"date":"2018-04-26","estimated":1.24,"reported":1.43,"pre":[{"timestamp":1523453400,"date":"2018-04-11","index":1859,"close":39,"high":39.29,"low":38.49,"open":38.72,"volume":8388900},{"timestamp":1523539800,"date":"2018-04-12","index":1860,"close":38.83,"high":39.49,"low":38.77,"open":39.27,"volume":7896400},{"timestamp":1523626200,"date":"2018-04-13","index":1861,"close":38.73,"high":39.38,"low":38.57,"open":39.12,"volume":6118600},{"timestamp":1523885400,"date":"2018-04-16","index":1862,"close":39.17,"high":39.42,"low":38.67,"open":38.97,"volume":5064900},{"timestamp":1523971800,"date":"2018-04-17","index":1863,"close":39.22,"high":39.65,"low":39.08,"open":39.64,"volume":5460700},{"timestamp":1524058200,"date":"2018-04-18","index":1864,"close":38.93,"high":39.67,"low":38.9,"open":39.24,"volume":6095400},{"timestamp":1524144600,"date":"2018-04-19","index":1865,"close":37.77,"high":38.91,"low":37.42,"open":38.71,"volume":10230000},{"timestamp":1524231000,"date":"2018-04-20","index":1866,"close":37.61,"high":38.01,"low":37.35,"open":37.75,"volume":8698500},{"timestamp":1524490200,"date":"2018-04-23","index":1867,"close":37.69,"high":37.96,"low":37.43,"open":37.49,"volume":7308600},{"timestamp":1524576600,"date":"2018-04-24","index":1868,"close":37.93,"high":38.17,"low":37.54,"open":37.93,"volume":9285800},{"timestamp":1524663000,"date":"2018-04-25","index":1869,"close":38.11,"high":38.2,"low":37.5,"open":37.73,"volume":7982700}],"post":[{"timestamp":1524749400,"date":"2018-04-26","index":1870,"close":38.25,"high":38.28,"low":36.83,"open":37.59,"volume":16562400},{"timestamp":1524835800,"date":"2018-04-27","index":1871,"close":37.65,"high":38.21,"low":37.49,"open":38.16,"volume":8660400},{"timestamp":1525095000,"date":"2018-04-30","index":1872,"close":36.74,"high":38.07,"low":36.74,"open":37.88,"volume":11967300},{"timestamp":1525181400,"date":"2018-05-01","index":1873,"close":36.42,"high":36.96,"low":35.89,"open":36.76,"volume":11381200},{"timestamp":1525267800,"date":"2018-05-02","index":1874,"close":36.2,"high":36.7,"low":36.15,"open":36.48,"volume":9440700},{"timestamp":1525354200,"date":"2018-05-03","index":1875,"close":36.15,"high":36.17,"low":35.28,"open":35.99,"volume":15742600},{"timestamp":1525440600,"date":"2018-05-04","index":1876,"close":36.71,"high":36.78,"low":35.87,"open":36.15,"volume":6639000},{"timestamp":1525699800,"date":"2018-05-07","index":1877,"close":36.34,"high":36.77,"low":36.28,"open":36.63,"volume":9197400},{"timestamp":1525786200,"date":"2018-05-08","index":1878,"close":36.33,"high":36.61,"low":36.11,"open":36.38,"volume":8364400},{"timestamp":1525872600,"date":"2018-05-09","index":1879,"close":36.27,"high":36.74,"low":35.97,"open":36.39,"volume":7609500},{"timestamp":1525959000,"date":"2018-05-10","index":1880,"close":37.16,"high":37.22,"low":36.45,"open":36.46,"volume":6814700}]},{"date":"2018-02-06","estimated":1.38,"reported":1.65,"pre":[{"timestamp":1516631400,"date":"2018-01-22","index":1804,"close":43.29,"high":43.42,"low":42.82,"open":43.16,"volume":19562100},{"timestamp":1516717800,"date":"2018-01-23","index":1805,"close":43.38,"high":43.44,"low":42.91,"open":43.34,"volume":14127600},{"timestamp":1516804200,"date":"2018-01-24","index":1806,"close":44.16,"high":44.4,"low":43.45,"open":43.5,"volume":11321700},{"timestamp":1516890600,"date":"2018-01-25","index":1807,"close":43.16,"high":44.48,"low":42.98,"open":44.46,"volume":11386000},{"timestamp":1516977000,"date":"2018-01-26","index":1808,"close":43.49,"high":43.57,"low":42.99,"open":43.32,"volume":9131200},{"timestamp":1517236200,"date":"2018-01-29","index":1809,"close":43.02,"high":43.78,"low":42.98,"open":43.47,"volume":8177500},{"timestamp":1517322600,"date":"2018-01-30","index":1810,"close":42.7,"high":43.22,"low":42.52,"open":42.83,"volume":8459700},{"timestamp":1517409000,"date":"2018-01-31","index":1811,"close":42.41,"high":42.95,"low":42.14,"open":42.78,"volume":19781200},{"timestamp":1517495400,"date":"2018-02-01","index":1812,"close":42.43,"high":42.6,"low":41.95,"open":42.12,"volume":9629800},{"timestamp":1517581800,"date":"2018-02-02","index":1813,"close":41,"high":42.27,"low":40.85,"open":42.22,"volume":13982100},{"timestamp":1517841000,"date":"2018-02-05","index":1814,"close":39.54,"high":41.67,"low":39.51,"open":40.98,"volume":19660600}],"post":[{"timestamp":1517927400,"date":"2018-02-06","index":1815,"close":41.86,"high":42.23,"low":40,"open":40.06,"volume":26988300},{"timestamp":1518013800,"date":"2018-02-07","index":1816,"close":42.39,"high":43.56,"low":41.65,"open":41.8,"volume":19402900},{"timestamp":1518100200,"date":"2018-02-08","index":1817,"close":40.75,"high":42.71,"low":40.74,"open":42.46,"volume":18035400},{"timestamp":1518186600,"date":"2018-02-09","index":1818,"close":41.46,"high":41.97,"low":40.23,"open":41.16,"volume":19598000},{"timestamp":1518445800,"date":"2018-02-12","index":1819,"close":42,"high":42.62,"low":41.61,"open":41.95,"volume":19392000},{"timestamp":1518532200,"date":"2018-02-13","index":1820,"close":41.4,"high":42.07,"low":41.37,"open":41.7,"volume":8937200},{"timestamp":1518618600,"date":"2018-02-14","index":1821,"close":41.81,"high":41.91,"low":40.93,"open":41.03,"volume":10271600},{"timestamp":1518705000,"date":"2018-02-15","index":1822,"close":41.85,"high":42.21,"low":41.4,"open":42.06,"volume":9715800},{"timestamp":1518791400,"date":"2018-02-16","index":1823,"close":41.09,"high":42.28,"low":41,"open":41.85,"volume":14871800},{"timestamp":1519137000,"date":"2018-02-20","index":1824,"close":40.77,"high":41.33,"low":40.59,"open":40.9,"volume":7814600},{"timestamp":1519223400,"date":"2018-02-21","index":1825,"close":40.56,"high":41.3,"low":40.51,"open":40.75,"volume":9098500}]},{"date":"2017-10-24","estimated":1.12,"reported":1.32,"pre":[{"timestamp":1507555800,"date":"2017-10-09","index":1733,"close":45.33,"high":45.43,"low":44.93,"open":45.03,"volume":10932400},{"timestamp":1507642200,"date":"2017-10-10","index":1734,"close":45.21,"high":45.4,"low":44.86,"open":45.29,"volume":14029200},{"timestamp":1507728600,"date":"2017-10-11","index":1735,"close":45.47,"high":45.59,"low":45.08,"open":45.3,"volume":13353900},{"timestamp":1507815000,"date":"2017-10-12","index":1736,"close":44.89,"high":45.43,"low":44.15,"open":44.97,"volume":15665100},{"timestamp":1507901400,"date":"2017-10-13","index":1737,"close":45.88,"high":46.11,"low":45,"open":45.28,"volume":13932100},{"timestamp":1508160600,"date":"2017-10-16","index":1738,"close":45.76,"high":45.86,"low":45.35,"open":45.77,"volume":8861500},{"timestamp":1508247000,"date":"2017-10-17","index":1739,"close":45.02,"high":46.06,"low":44.96,"open":45.8,"volume":14700500},{"timestamp":1508333400,"date":"2017-10-18","index":1740,"close":45.12,"high":45.59,"low":45.03,"open":45.28,"volume":10883700},{"timestamp":1508419800,"date":"2017-10-19","index":1741,"close":45.35,"high":45.4,"low":44.56,"open":44.75,"volume":13051600},{"timestamp":1508506200,"date":"2017-10-20","index":1742,"close":45.61,"high":45.73,"low":45.14,"open":45.5,"volume":12203200},{"timestamp":1508765400,"date":"2017-10-23","index":1743,"close":45.15,"high":45.81,"low":45.15,"open":45.54,"volume":10780800}],"post":[{"timestamp":1508851800,"date":"2017-10-24","index":1744,"close":46.48,"high":46.76,"low":45.72,"open":45.91,"volume":27909100},{"timestamp":1508938200,"date":"2017-10-25","index":1745,"close":45.12,"high":45.97,"low":44.77,"open":45.7,"volume":18062600},{"timestamp":1509024600,"date":"2017-10-26","index":1746,"close":45.25,"high":45.64,"low":45.1,"open":45.19,"volume":9650200},{"timestamp":1509111000,"date":"2017-10-27","index":1747,"close":44.64,"high":45.17,"low":44.1,"open":45.14,"volume":11875000},{"timestamp":1509370200,"date":"2017-10-30","index":1748,"close":43.37,"high":43.81,"low":42.26,"open":43.04,"volume":23791100},{"timestamp":1509456600,"date":"2017-10-31","index":1749,"close":42.98,"high":43.67,"low":42.96,"open":43.23,"volume":13239000},{"timestamp":1509543000,"date":"2017-11-01","index":1750,"close":43.13,"high":43.37,"low":41.9,"open":42.72,"volume":14701300},{"timestamp":1509629400,"date":"2017-11-02","index":1751,"close":42.6,"high":43.3,"low":42.46,"open":43.3,"volume":12006300},{"timestamp":1509715800,"date":"2017-11-03","index":1752,"close":42.34,"high":42.73,"low":42.19,"open":42.6,"volume":9848700},{"timestamp":1509978600,"date":"2017-11-06","index":1753,"close":42.14,"high":42.36,"low":41.35,"open":42.3,"volume":14173700},{"timestamp":1510065000,"date":"2017-11-07","index":1754,"close":41.7,"high":42.41,"low":41.59,"open":42.15,"volume":8881300}]},{"date":"2017-07-25","estimated":1.69,"reported":1.89,"pre":[{"timestamp":1499693400,"date":"2017-07-10","index":1669,"close":35.19,"high":35.35,"low":34.87,"open":35,"volume":10546400},{"timestamp":1499779800,"date":"2017-07-11","index":1670,"close":35.4,"high":35.46,"low":35.14,"open":35.19,"volume":10124200},{"timestamp":1499866200,"date":"2017-07-12","index":1671,"close":35.5,"high":35.9,"low":35.47,"open":35.5,"volume":7529400},{"timestamp":1499952600,"date":"2017-07-13","index":1672,"close":35.86,"high":36.12,"low":35.45,"open":35.5,"volume":13828400},{"timestamp":1500039000,"date":"2017-07-14","index":1673,"close":36.35,"high":36.44,"low":35.98,"open":36.03,"volume":10241300},{"timestamp":1500298200,"date":"2017-07-17","index":1674,"close":36.38,"high":36.54,"low":36.2,"open":36.38,"volume":10631800},{"timestamp":1500384600,"date":"2017-07-18","index":1675,"close":36.43,"high":36.49,"low":36.22,"open":36.31,"volume":7769000},{"timestamp":1500471000,"date":"2017-07-19","index":1676,"close":36.47,"high":36.54,"low":36.3,"open":36.38,"volume":7816800},{"timestamp":1500557400,"date":"2017-07-20","index":1677,"close":36.41,"high":36.63,"low":36.29,"open":36.5,"volume":10159200},{"timestamp":1500643800,"date":"2017-07-21","index":1678,"close":36.07,"high":36.11,"low":35.71,"open":36.05,"volume":8831800},{"timestamp":1500903000,"date":"2017-07-24","index":1679,"close":35.82,"high":36.09,"low":35.72,"open":35.99,"volume":11699800}],"post":[{"timestamp":1500989400,"date":"2017-07-25","index":1680,"close":35.57,"high":36.17,"low":35.5,"open":35.94,"volume":14540100},{"timestamp":1501075800,"date":"2017-07-26","index":1681,"close":35.62,"high":35.91,"low":35.4,"open":35.55,"volume":10814200},{"timestamp":1501162200,"date":"2017-07-27","index":1682,"close":35.94,"high":35.99,"low":35.38,"open":35.52,"volume":10006500},{"timestamp":1501248600,"date":"2017-07-28","index":1683,"close":35.77,"high":35.87,"low":35.48,"open":35.82,"volume":7531900},{"timestamp":1501507800,"date":"2017-07-31","index":1684,"close":35.98,"high":36.3,"low":35.79,"open":35.82,"volume":13855500},{"timestamp":1501594200,"date":"2017-08-01","index":1685,"close":34.76,"high":35.98,"low":34.59,"open":35.81,"volume":21582800},{"timestamp":1501680600,"date":"2017-08-02","index":1686,"close":34.82,"high":34.99,"low":34.62,"open":34.64,"volume":9325600},{"timestamp":1501767000,"date":"2017-08-03","index":1687,"close":34.77,"high":35.19,"low":34.75,"open":34.92,"volume":10367600},{"timestamp":1501853400,"date":"2017-08-04","index":1688,"close":35.27,"high":35.45,"low":34.76,"open":34.97,"volume":9160800},{"timestamp":1502112600,"date":"2017-08-07","index":1689,"close":35.3,"high":35.4,"low":35.12,"open":35.16,"volume":8255000},{"timestamp":1502199000,"date":"2017-08-08","index":1690,"close":35.39,"high":35.83,"low":35.23,"open":35.3,"volume":9024200}]},{"date":"2017-04-28","estimated":1.48,"reported":1.7,"pre":[{"timestamp":1492003800,"date":"2017-04-12","index":1609,"close":33.94,"high":34.29,"low":33.72,"open":34.03,"volume":14715000},{"timestamp":1492090200,"date":"2017-04-13","index":1610,"close":33.39,"high":33.91,"low":33.37,"open":33.78,"volume":9527100},{"timestamp":1492435800,"date":"2017-04-17","index":1611,"close":33.9,"high":33.98,"low":33.37,"open":33.47,"volume":10736500},{"timestamp":1492522200,"date":"2017-04-18","index":1612,"close":33.69,"high":33.83,"low":33.49,"open":33.72,"volume":7020400},{"timestamp":1492608600,"date":"2017-04-19","index":1613,"close":33.79,"high":34.1,"low":33.71,"open":33.89,"volume":12368700},{"timestamp":1492695000,"date":"2017-04-20","index":1614,"close":34.1,"high":34.52,"low":33.9,"open":33.95,"volume":11656200},{"timestamp":1492781400,"date":"2017-04-21","index":1615,"close":33.75,"high":34.16,"low":33.61,"open":34.11,"volume":9713200},{"timestamp":1493040600,"date":"2017-04-24","index":1616,"close":33.91,"high":34.15,"low":33.63,"open":34.06,"volume":13984600},{"timestamp":1493127000,"date":"2017-04-25","index":1617,"close":33.99,"high":34.16,"low":33.72,"open":34.1,"volume":11538000},{"timestamp":1493213400,"date":"2017-04-26","index":1618,"close":34.38,"high":34.94,"low":33.95,"open":34.01,"volume":14694300},{"timestamp":1493299800,"date":"2017-04-27","index":1619,"close":34.54,"high":34.59,"low":33.95,"open":34.52,"volume":13869800}],"post":[{"timestamp":1493386200,"date":"2017-04-28","index":1620,"close":34.64,"high":35.29,"low":34.42,"open":35.07,"volume":16650700},{"timestamp":1493645400,"date":"2017-05-01","index":1621,"close":34.2,"high":34.65,"low":34.13,"open":34.63,"volume":12790500},{"timestamp":1493731800,"date":"2017-05-02","index":1622,"close":33.2,"high":34.34,"low":32.82,"open":34.09,"volume":24706100},{"timestamp":1493818200,"date":"2017-05-03","index":1623,"close":33.48,"high":33.66,"low":33.01,"open":33.03,"volume":12611700},{"timestamp":1493904600,"date":"2017-05-04","index":1624,"close":33.15,"high":33.67,"low":32.97,"open":33.65,"volume":12464400},{"timestamp":1493991000,"date":"2017-05-05","index":1625,"close":33.77,"high":33.77,"low":33.2,"open":33.3,"volume":10145900},{"timestamp":1494250200,"date":"2017-05-08","index":1626,"close":33.97,"high":34.25,"low":33.8,"open":33.85,"volume":11736500},{"timestamp":1494336600,"date":"2017-05-09","index":1627,"close":34.26,"high":34.47,"low":33.9,"open":33.9,"volume":8434500},{"timestamp":1494423000,"date":"2017-05-10","index":1628,"close":34.23,"high":34.46,"low":34.08,"open":34.25,"volume":7665300},{"timestamp":1494509400,"date":"2017-05-11","index":1629,"close":34.11,"high":34.23,"low":33.9,"open":34.07,"volume":9045400},{"timestamp":1494595800,"date":"2017-05-12","index":1630,"close":33.62,"high":34.15,"low":33.27,"open":33.94,"volume":12503600}]},{"date":"2017-02-07","estimated":1.17,"reported":1.28,"pre":[{"timestamp":1485181800,"date":"2017-01-23","index":1553,"close":36.65,"high":37.13,"low":36.38,"open":37.01,"volume":11624500},{"timestamp":1485268200,"date":"2017-01-24","index":1554,"close":37,"high":37.24,"low":36.68,"open":36.7,"volume":11600300},{"timestamp":1485354600,"date":"2017-01-25","index":1555,"close":38.28,"high":38.38,"low":37.6,"open":37.71,"volume":20745200},{"timestamp":1485441000,"date":"2017-01-26","index":1556,"close":37.52,"high":38.25,"low":37.37,"open":38.1,"volume":10813400},{"timestamp":1485527400,"date":"2017-01-27","index":1557,"close":37.01,"high":37.59,"low":36.88,"open":37.52,"volume":10228600},{"timestamp":1485786600,"date":"2017-01-30","index":1558,"close":36.33,"high":36.9,"low":36.13,"open":36.84,"volume":11787700},{"timestamp":1485873000,"date":"2017-01-31","index":1559,"close":36.61,"high":36.65,"low":36.12,"open":36.25,"volume":10679000},{"timestamp":1485959400,"date":"2017-02-01","index":1560,"close":36.14,"high":37.11,"low":35.86,"open":36.68,"volume":13744100},{"timestamp":1486045800,"date":"2017-02-02","index":1561,"close":35.73,"high":36.14,"low":35.47,"open":36.08,"volume":11893700},{"timestamp":1486132200,"date":"2017-02-03","index":1562,"close":36.33,"high":36.33,"low":35.68,"open":35.92,"volume":13962200},{"timestamp":1486391400,"date":"2017-02-06","index":1563,"close":36.83,"high":36.83,"low":36.26,"open":36.41,"volume":13941200}],"post":[{"timestamp":1486477800,"date":"2017-02-07","index":1564,"close":35.1,"high":35.96,"low":34.8,"open":35.75,"volume":39477700},{"timestamp":1486564200,"date":"2017-02-08","index":1565,"close":35.14,"high":35.33,"low":34.72,"open":35.2,"volume":16867300},{"timestamp":1486650600,"date":"2017-02-09","index":1566,"close":35.08,"high":35.4,"low":35.02,"open":35.14,"volume":14834000},{"timestamp":1486737000,"date":"2017-02-10","index":1567,"close":35.17,"high":35.32,"low":35.08,"open":35.21,"volume":10321800},{"timestamp":1486996200,"date":"2017-02-13","index":1568,"close":35.52,"high":35.54,"low":35.18,"open":35.38,"volume":10141600},{"timestamp":1487082600,"date":"2017-02-14","index":1569,"close":37.24,"high":37.4,"low":36.67,"open":36.72,"volume":31403300},{"timestamp":1487169000,"date":"2017-02-15","index":1570,"close":37.08,"high":37.11,"low":36.6,"open":36.95,"volume":15674400},{"timestamp":1487255400,"date":"2017-02-16","index":1571,"close":37.03,"high":37.16,"low":36.82,"open":37.11,"volume":9369400},{"timestamp":1487341800,"date":"2017-02-17","index":1572,"close":37.22,"high":37.9,"low":36.41,"open":36.79,"volume":15777400},{"timestamp":1487687400,"date":"2017-02-21","index":1573,"close":37.81,"high":38.1,"low":37.42,"open":37.6,"volume":14549200},{"timestamp":1487773800,"date":"2017-02-22","index":1574,"close":37.84,"high":38.1,"low":37.8,"open":37.89,"volume":9102700}]},{"date":"2016-10-25","estimated":1.45,"reported":1.72,"pre":[{"timestamp":1476106200,"date":"2016-10-10","index":1482,"close":32.15,"high":32.6,"low":32.12,"open":32.31,"volume":6094800},{"timestamp":1476192600,"date":"2016-10-11","index":1483,"close":31.89,"high":32.28,"low":31.69,"open":32.23,"volume":7977500},{"timestamp":1476279000,"date":"2016-10-12","index":1484,"close":31.68,"high":31.99,"low":31.65,"open":31.9,"volume":5597600},{"timestamp":1476365400,"date":"2016-10-13","index":1485,"close":31.51,"high":31.63,"low":30.88,"open":31.48,"volume":12102600},{"timestamp":1476451800,"date":"2016-10-14","index":1486,"close":31.87,"high":31.99,"low":31.68,"open":31.76,"volume":11105600},{"timestamp":1476711000,"date":"2016-10-17","index":1487,"close":31.56,"high":32.06,"low":31.53,"open":31.84,"volume":7476100},{"timestamp":1476797400,"date":"2016-10-18","index":1488,"close":31.4,"high":31.88,"low":31.19,"open":31.83,"volume":7973300},{"timestamp":1476883800,"date":"2016-10-19","index":1489,"close":31.85,"high":31.98,"low":31.48,"open":31.54,"volume":9158600},{"timestamp":1476970200,"date":"2016-10-20","index":1490,"close":31.75,"high":31.86,"low":31.39,"open":31.78,"volume":8077600},{"timestamp":1477056600,"date":"2016-10-21","index":1491,"close":32.04,"high":32.17,"low":31.48,"open":31.58,"volume":11975700},{"timestamp":1477315800,"date":"2016-10-24","index":1492,"close":32.98,"high":33.08,"low":32.15,"open":32.18,"volume":20232300}],"post":[{"timestamp":1477402200,"date":"2016-10-25","index":1493,"close":31.6,"high":32.85,"low":31.39,"open":32.85,"volume":34069800},{"timestamp":1477488600,"date":"2016-10-26","index":1494,"close":31.58,"high":31.74,"low":31.12,"open":31.22,"volume":14955800},{"timestamp":1477575000,"date":"2016-10-27","index":1495,"close":31.33,"high":31.78,"low":31.19,"open":31.75,"volume":20653600},{"timestamp":1477661400,"date":"2016-10-28","index":1496,"close":31.32,"high":31.76,"low":31.22,"open":31.33,"volume":10571600},{"timestamp":1477920600,"date":"2016-10-31","index":1497,"close":31.6,"high":31.65,"low":31.35,"open":31.42,"volume":7954100},{"timestamp":1478007000,"date":"2016-11-01","index":1498,"close":31.48,"high":32.08,"low":31.19,"open":31.7,"volume":14668300},{"timestamp":1478093400,"date":"2016-11-02","index":1499,"close":31.45,"high":31.72,"low":31.31,"open":31.33,"volume":11763100},{"timestamp":1478179800,"date":"2016-11-03","index":1500,"close":31.07,"high":31.64,"low":30.95,"open":31.45,"volume":13720100},{"timestamp":1478266200,"date":"2016-11-04","index":1501,"close":31.16,"high":31.54,"low":30.94,"open":31,"volume":12770800},{"timestamp":1478529000,"date":"2016-11-07","index":1502,"close":32.02,"high":32.15,"low":31.54,"open":31.58,"volume":13560200},{"timestamp":1478615400,"date":"2016-11-08","index":1503,"close":31.73,"high":31.97,"low":31.41,"open":31.9,"volume":10364600}]},{"date":"2016-07-21","estimated":1.52,"reported":1.86,"pre":[{"timestamp":1467811800,"date":"2016-07-06","index":1415,"close":28.4,"high":28.41,"low":27.52,"open":28,"volume":14631400},{"timestamp":1467898200,"date":"2016-07-07","index":1416,"close":28.74,"high":29.06,"low":28.42,"open":28.49,"volume":10842300},{"timestamp":1467984600,"date":"2016-07-08","index":1417,"close":29.66,"high":29.87,"low":29.27,"open":29.27,"volume":16659400},{"timestamp":1468243800,"date":"2016-07-11","index":1418,"close":30.13,"high":30.27,"low":29.74,"open":29.79,"volume":13870300},{"timestamp":1468330200,"date":"2016-07-12","index":1419,"close":30.6,"high":30.85,"low":30.39,"open":30.45,"volume":16786300},{"timestamp":1468416600,"date":"2016-07-13","index":1420,"close":30.63,"high":30.69,"low":30.22,"open":30.63,"volume":13303600},{"timestamp":1468503000,"date":"2016-07-14","index":1421,"close":30.76,"high":31.05,"low":30.6,"open":30.88,"volume":11306400},{"timestamp":1468589400,"date":"2016-07-15","index":1422,"close":30.77,"high":30.98,"low":30.57,"open":30.82,"volume":8429500},{"timestamp":1468848600,"date":"2016-07-18","index":1423,"close":30.87,"high":31.1,"low":30.61,"open":30.75,"volume":8732300},{"timestamp":1468935000,"date":"2016-07-19","index":1424,"close":31.25,"high":31.27,"low":30.7,"open":30.7,"volume":17164100},{"timestamp":1469021400,"date":"2016-07-20","index":1425,"close":31.49,"high":31.58,"low":31.07,"open":31.42,"volume":20923000}],"post":[{"timestamp":1469107800,"date":"2016-07-21","index":1426,"close":32.03,"high":32.87,"low":31.49,"open":31.49,"volume":36218500},{"timestamp":1469194200,"date":"2016-07-22","index":1427,"close":32.16,"high":32.24,"low":31.72,"open":32.1,"volume":13305400},{"timestamp":1469453400,"date":"2016-07-25","index":1428,"close":32.06,"high":32.36,"low":31.96,"open":32.19,"volume":11324900},{"timestamp":1469539800,"date":"2016-07-26","index":1429,"close":32.15,"high":32.22,"low":31.89,"open":31.98,"volume":9462000},{"timestamp":1469626200,"date":"2016-07-27","index":1430,"close":32.02,"high":32.29,"low":31.97,"open":32.18,"volume":9159500},{"timestamp":1469712600,"date":"2016-07-28","index":1431,"close":30.99,"high":31.2,"low":30.65,"open":31.05,"volume":20363900},{"timestamp":1469799000,"date":"2016-07-29","index":1432,"close":31.54,"high":31.55,"low":30.78,"open":30.79,"volume":16150500},{"timestamp":1470058200,"date":"2016-08-01","index":1433,"close":31.3,"high":31.62,"low":31.2,"open":31.54,"volume":11190600},{"timestamp":1470144600,"date":"2016-08-02","index":1434,"close":29.93,"high":31.08,"low":29.82,"open":31.03,"volume":24346900},{"timestamp":1470231000,"date":"2016-08-03","index":1435,"close":30.24,"high":30.25,"low":29.91,"open":30,"volume":14504200},{"timestamp":1470317400,"date":"2016-08-04","index":1436,"close":30.34,"high":30.53,"low":30.23,"open":30.24,"volume":8660900}]},{"date":"2016-04-21","estimated":1,"reported":1.26,"pre":[{"timestamp":1459949400,"date":"2016-04-06","index":1352,"close":29.94,"high":29.95,"low":29.3,"open":29.66,"volume":9620300},{"timestamp":1460035800,"date":"2016-04-07","index":1353,"close":29.42,"high":29.95,"low":29.18,"open":29.85,"volume":12865600},{"timestamp":1460122200,"date":"2016-04-08","index":1354,"close":29.37,"high":29.76,"low":29.23,"open":29.67,"volume":8843500},{"timestamp":1460381400,"date":"2016-04-11","index":1355,"close":29.53,"high":30.04,"low":29.48,"open":29.49,"volume":8882900},{"timestamp":1460467800,"date":"2016-04-12","index":1356,"close":29.71,"high":29.77,"low":29.27,"open":29.56,"volume":11214500},{"timestamp":1460554200,"date":"2016-04-13","index":1357,"close":30.78,"high":30.87,"low":29.94,"open":30.01,"volume":11076800},{"timestamp":1460640600,"date":"2016-04-14","index":1358,"close":30.72,"high":31.05,"low":30.64,"open":30.84,"volume":8218800},{"timestamp":1460727000,"date":"2016-04-15","index":1359,"close":30.56,"high":30.85,"low":30.41,"open":30.68,"volume":8261200},{"timestamp":1460986200,"date":"2016-04-18","index":1360,"close":31.31,"high":31.37,"low":30.61,"open":30.76,"volume":15745300},{"timestamp":1461072600,"date":"2016-04-19","index":1361,"close":31.97,"high":32.16,"low":31.61,"open":31.65,"volume":14408300},{"timestamp":1461159000,"date":"2016-04-20","index":1362,"close":32.19,"high":32.41,"low":32,"open":32,"volume":12911500}],"post":[{"timestamp":1461245400,"date":"2016-04-21","index":1363,"close":32.66,"high":33.41,"low":32.47,"open":33.18,"volume":22792300},{"timestamp":1461331800,"date":"2016-04-22","index":1364,"close":32.18,"high":32.79,"low":32.12,"open":32.66,"volume":13824500},{"timestamp":1461591000,"date":"2016-04-25","index":1365,"close":31.95,"high":32.11,"low":31.6,"open":32.09,"volume":10604800},{"timestamp":1461677400,"date":"2016-04-26","index":1366,"close":32.19,"high":32.3,"low":31.93,"open":32,"volume":8701200},{"timestamp":1461763800,"date":"2016-04-27","index":1367,"close":32.16,"high":32.29,"low":31.99,"open":32.18,"volume":6711400},{"timestamp":1461850200,"date":"2016-04-28","index":1368,"close":32.44,"high":32.73,"low":31.73,"open":31.97,"volume":13443200},{"timestamp":1461936600,"date":"2016-04-29","index":1369,"close":31.8,"high":32.35,"low":31.52,"open":32.35,"volume":12533000},{"timestamp":1462195800,"date":"2016-05-02","index":1370,"close":31.75,"high":32.12,"low":31.73,"open":32.05,"volume":9794000},{"timestamp":1462282200,"date":"2016-05-03","index":1371,"close":31.25,"high":31.6,"low":30.67,"open":31.57,"volume":15046300},{"timestamp":1462368600,"date":"2016-05-04","index":1372,"close":30.59,"high":31.09,"low":30.42,"open":31,"volume":13712700},{"timestamp":1462455000,"date":"2016-05-05","index":1373,"close":30.54,"high":30.81,"low":30.3,"open":30.79,"volume":10383800}]},{"date":"2016-02-03","estimated":1.21,"reported":1.39,"pre":[{"timestamp":1453213800,"date":"2016-01-19","index":1298,"close":29.4,"high":30,"low":28.91,"open":29.93,"volume":17826600},{"timestamp":1453300200,"date":"2016-01-20","index":1299,"close":29.42,"high":29.9,"low":28.32,"open":28.86,"volume":21481000},{"timestamp":1453386600,"date":"2016-01-21","index":1300,"close":29.55,"high":30.14,"low":29.07,"open":29.46,"volume":15844000},{"timestamp":1453473000,"date":"2016-01-22","index":1301,"close":29.28,"high":30.29,"low":29.03,"open":30.16,"volume":18302800},{"timestamp":1453732200,"date":"2016-01-25","index":1302,"close":29.23,"high":29.59,"low":29.02,"open":29.33,"volume":33627700},{"timestamp":1453818600,"date":"2016-01-26","index":1303,"close":29.65,"high":29.75,"low":29.04,"open":29.41,"volume":11656700},{"timestamp":1453905000,"date":"2016-01-27","index":1304,"close":29.21,"high":29.9,"low":29,"open":29.72,"volume":12932300},{"timestamp":1453991400,"date":"2016-01-28","index":1305,"close":29.02,"high":29.48,"low":28.4,"open":29.47,"volume":16421200},{"timestamp":1454077800,"date":"2016-01-29","index":1306,"close":29.64,"high":29.64,"low":29.02,"open":29.17,"volume":13445800},{"timestamp":1454337000,"date":"2016-02-01","index":1307,"close":30.11,"high":30.24,"low":29.1,"open":29.46,"volume":13831700},{"timestamp":1454423400,"date":"2016-02-02","index":1308,"close":29.65,"high":30.19,"low":28.87,"open":29.99,"volume":23777400}],"post":[{"timestamp":1454509800,"date":"2016-02-03","index":1309,"close":28.92,"high":30.25,"low":28.18,"open":30.1,"volume":29069800},{"timestamp":1454596200,"date":"2016-02-04","index":1310,"close":28.64,"high":29.21,"low":28.1,"open":28.94,"volume":21002800},{"timestamp":1454682600,"date":"2016-02-05","index":1311,"close":28.54,"high":29.2,"low":28.42,"open":28.67,"volume":14125200},{"timestamp":1454941800,"date":"2016-02-08","index":1312,"close":28.68,"high":28.84,"low":28.05,"open":28.28,"volume":19174000},{"timestamp":1455028200,"date":"2016-02-09","index":1313,"close":27.87,"high":28.87,"low":27.77,"open":28.13,"volume":21654100},{"timestamp":1455114600,"date":"2016-02-10","index":1314,"close":27.71,"high":28.64,"low":27.69,"open":28.12,"volume":15163800},{"timestamp":1455201000,"date":"2016-02-11","index":1315,"close":26.9,"high":28.09,"low":26.69,"open":27.48,"volume":25164400},{"timestamp":1455287400,"date":"2016-02-12","index":1316,"close":27.71,"high":27.74,"low":27.05,"open":27.23,"volume":11041000},{"timestamp":1455633000,"date":"2016-02-16","index":1317,"close":28.58,"high":28.59,"low":27.76,"open":28,"volume":14627500},{"timestamp":1455719400,"date":"2016-02-17","index":1318,"close":29.27,"high":29.35,"low":28.7,"open":28.86,"volume":13256100},{"timestamp":1455805800,"date":"2016-02-18","index":1319,"close":29.03,"high":29.55,"low":28.92,"open":29.45,"volume":12158600}]},{"date":"2015-10-21","estimated":1.18,"reported":1.5,"pre":[{"timestamp":1444138200,"date":"2015-10-06","index":1227,"close":32.22,"high":32.38,"low":31.81,"open":31.81,"volume":14214900},{"timestamp":1444224600,"date":"2015-10-07","index":1228,"close":33.05,"high":33.19,"low":32.41,"open":32.45,"volume":15238600},{"timestamp":1444311000,"date":"2015-10-08","index":1229,"close":33.43,"high":33.51,"low":32.86,"open":32.95,"volume":12909800},{"timestamp":1444397400,"date":"2015-10-09","index":1230,"close":32.95,"high":33.63,"low":32.79,"open":33.34,"volume":14169100},{"timestamp":1444656600,"date":"2015-10-12","index":1231,"close":33.02,"high":33.16,"low":32.62,"open":33.04,"volume":10766400},{"timestamp":1444743000,"date":"2015-10-13","index":1232,"close":33.13,"high":33.37,"low":32.71,"open":32.85,"volume":11789300},{"timestamp":1444829400,"date":"2015-10-14","index":1233,"close":33.33,"high":33.5,"low":32.92,"open":33.2,"volume":11974000},{"timestamp":1444915800,"date":"2015-10-15","index":1234,"close":33.32,"high":33.66,"low":33.16,"open":33.55,"volume":10844300},{"timestamp":1445002200,"date":"2015-10-16","index":1235,"close":33.15,"high":33.46,"low":32.88,"open":33.37,"volume":9445800},{"timestamp":1445261400,"date":"2015-10-19","index":1236,"close":33.24,"high":33.29,"low":32.8,"open":33,"volume":10084600},{"timestamp":1445347800,"date":"2015-10-20","index":1237,"close":33.48,"high":33.89,"low":33.08,"open":33.18,"volume":11848300}],"post":[{"timestamp":1445434200,"date":"2015-10-21","index":1238,"close":35.42,"high":35.87,"low":34.72,"open":34.96,"volume":36877400},{"timestamp":1445520600,"date":"2015-10-22","index":1239,"close":35.42,"high":35.79,"low":34.97,"open":35.64,"volume":22708100},{"timestamp":1445607000,"date":"2015-10-23","index":1240,"close":35.95,"high":36.06,"low":35.41,"open":35.54,"volume":18277800},{"timestamp":1445866200,"date":"2015-10-26","index":1241,"close":35.67,"high":35.94,"low":35.26,"open":35.9,"volume":14010800},{"timestamp":1445952600,"date":"2015-10-27","index":1242,"close":34.97,"high":35.49,"low":34.74,"open":35.39,"volume":15536000},{"timestamp":1446039000,"date":"2015-10-28","index":1243,"close":35.22,"high":35.3,"low":34.65,"open":34.99,"volume":9668600},{"timestamp":1446125400,"date":"2015-10-29","index":1244,"close":34.75,"high":35.05,"low":34.11,"open":35.04,"volume":12087600},{"timestamp":1446211800,"date":"2015-10-30","index":1245,"close":34.91,"high":35.2,"low":34.46,"open":34.85,"volume":10723900},{"timestamp":1446474600,"date":"2015-11-02","index":1246,"close":35.57,"high":35.75,"low":34.86,"open":34.88,"volume":11858400},{"timestamp":1446561000,"date":"2015-11-03","index":1247,"close":35.78,"high":35.99,"low":35.36,"open":35.53,"volume":15144900},{"timestamp":1446647400,"date":"2015-11-04","index":1248,"close":35.42,"high":35.92,"low":35.38,"open":35.83,"volume":12716600}]},{"date":"2015-07-23","estimated":1.08,"reported":1.29,"pre":[{"timestamp":1436362200,"date":"2015-07-08","index":1164,"close":31.19,"high":32.41,"low":30.94,"open":32.39,"volume":29971400},{"timestamp":1436448600,"date":"2015-07-09","index":1165,"close":31.01,"high":31.75,"low":30.92,"open":31.62,"volume":16934200},{"timestamp":1436535000,"date":"2015-07-10","index":1166,"close":31.4,"high":31.42,"low":30.99,"open":31.3,"volume":12237800},{"timestamp":1436794200,"date":"2015-07-13","index":1167,"close":31.68,"high":31.9,"low":31.46,"open":31.87,"volume":16327100},{"timestamp":1436880600,"date":"2015-07-14","index":1168,"close":31.77,"high":31.99,"low":31.43,"open":31.59,"volume":10832900},{"timestamp":1436967000,"date":"2015-07-15","index":1169,"close":31.43,"high":31.9,"low":31.3,"open":31.85,"volume":18022000},{"timestamp":1437053400,"date":"2015-07-16","index":1170,"close":30.61,"high":31.2,"low":30.31,"open":31.14,"volume":35920700},{"timestamp":1437139800,"date":"2015-07-17","index":1171,"close":30.65,"high":30.8,"low":30.43,"open":30.64,"volume":16230200},{"timestamp":1437399000,"date":"2015-07-20","index":1172,"close":30.5,"high":30.85,"low":30.42,"open":30.85,"volume":15643900},{"timestamp":1437485400,"date":"2015-07-21","index":1173,"close":30.39,"high":30.56,"low":30.32,"open":30.51,"volume":23472100},{"timestamp":1437571800,"date":"2015-07-22","index":1174,"close":30.3,"high":30.52,"low":29.89,"open":30.33,"volume":20867800}],"post":[{"timestamp":1437658200,"date":"2015-07-23","index":1175,"close":31.5,"high":32.7,"low":31.4,"open":32.66,"volume":38967600},{"timestamp":1437744600,"date":"2015-07-24","index":1176,"close":31.06,"high":31.94,"low":30.82,"open":31.9,"volume":22967600},{"timestamp":1438003800,"date":"2015-07-27","index":1177,"close":31.05,"high":31.32,"low":30.6,"open":30.95,"volume":23336100},{"timestamp":1438090200,"date":"2015-07-28","index":1178,"close":31.32,"high":31.64,"low":31.22,"open":31.49,"volume":23184400},{"timestamp":1438176600,"date":"2015-07-29","index":1179,"close":31.95,"high":32.06,"low":31.43,"open":31.48,"volume":20632700},{"timestamp":1438263000,"date":"2015-07-30","index":1180,"close":31.91,"high":32.05,"low":31.75,"open":31.89,"volume":10123300},{"timestamp":1438349400,"date":"2015-07-31","index":1181,"close":31.51,"high":32.13,"low":31.43,"open":32.08,"volume":12399300},{"timestamp":1438608600,"date":"2015-08-03","index":1182,"close":31.68,"high":31.89,"low":31.31,"open":31.79,"volume":14800600},{"timestamp":1438695000,"date":"2015-08-04","index":1183,"close":31.52,"high":31.77,"low":31.39,"open":31.66,"volume":15105900},{"timestamp":1438781400,"date":"2015-08-05","index":1184,"close":31.6,"high":31.77,"low":31.2,"open":31.77,"volume":14403600},{"timestamp":1438867800,"date":"2015-08-06","index":1185,"close":31.86,"high":31.93,"low":31.14,"open":31.59,"volume":19567900}]},{"date":"2015-04-23","estimated":0.97,"reported":0.86,"pre":[{"timestamp":1428499800,"date":"2015-04-08","index":1101,"close":36.11,"high":36.19,"low":35.75,"open":35.89,"volume":27460300},{"timestamp":1428586200,"date":"2015-04-09","index":1102,"close":36.29,"high":36.39,"low":36.03,"open":36.1,"volume":15475300},{"timestamp":1428672600,"date":"2015-04-10","index":1103,"close":36.57,"high":36.78,"low":36.37,"open":36.74,"volume":16768900},{"timestamp":1428931800,"date":"2015-04-13","index":1104,"close":36.4,"high":36.86,"low":36.39,"open":36.63,"volume":13530700},{"timestamp":1429018200,"date":"2015-04-14","index":1105,"close":36.48,"high":36.82,"low":36.44,"open":36.46,"volume":12989700},{"timestamp":1429104600,"date":"2015-04-15","index":1106,"close":36.94,"high":37.08,"low":36.65,"open":36.82,"volume":13734900},{"timestamp":1429191000,"date":"2015-04-16","index":1107,"close":37.08,"high":37.18,"low":36.74,"open":37.13,"volume":12225800},{"timestamp":1429277400,"date":"2015-04-17","index":1108,"close":36.64,"high":36.85,"low":36.5,"open":36.83,"volume":14375200},{"timestamp":1429536600,"date":"2015-04-20","index":1109,"close":37.11,"high":37.17,"low":36.75,"open":36.95,"volume":13879800},{"timestamp":1429623000,"date":"2015-04-21","index":1110,"close":37.16,"high":37.45,"low":36.83,"open":37.33,"volume":17130500},{"timestamp":1429709400,"date":"2015-04-22","index":1111,"close":37.16,"high":37.22,"low":36.67,"open":37.13,"volume":16025100}],"post":[{"timestamp":1429795800,"date":"2015-04-23","index":1112,"close":35.92,"high":36.3,"low":35.58,"open":36.25,"volume":41820400},{"timestamp":1429882200,"date":"2015-04-24","index":1113,"close":35.59,"high":35.81,"low":35.44,"open":35.72,"volume":21252500},{"timestamp":1430141400,"date":"2015-04-27","index":1114,"close":35.78,"high":35.95,"low":35.56,"open":35.65,"volume":15497400},{"timestamp":1430227800,"date":"2015-04-28","index":1115,"close":35.72,"high":35.96,"low":35.17,"open":35.75,"volume":14857500},{"timestamp":1430314200,"date":"2015-04-29","index":1116,"close":35.51,"high":35.7,"low":35.24,"open":35.5,"volume":11907300},{"timestamp":1430400600,"date":"2015-04-30","index":1117,"close":35.06,"high":35.43,"low":34.93,"open":35.26,"volume":15784500},{"timestamp":1430487000,"date":"2015-05-01","index":1118,"close":35.42,"high":35.47,"low":34.81,"open":35.17,"volume":15307400},{"timestamp":1430746200,"date":"2015-05-04","index":1119,"close":35.4,"high":35.72,"low":35.4,"open":35.5,"volume":12020100},{"timestamp":1430832600,"date":"2015-05-05","index":1120,"close":35.01,"high":35.52,"low":34.99,"open":35.4,"volume":11068100},{"timestamp":1430919000,"date":"2015-05-06","index":1121,"close":34.77,"high":35.23,"low":34.55,"open":35.14,"volume":13076200},{"timestamp":1431005400,"date":"2015-05-07","index":1122,"close":34.88,"high":35.03,"low":34.55,"open":34.64,"volume":14033700}]},{"date":"2015-02-04","estimated":0.83,"reported":1.19,"pre":[{"timestamp":1421764200,"date":"2015-01-20","index":1047,"close":33.93,"high":34.01,"low":33.35,"open":33.9,"volume":12052500},{"timestamp":1421850600,"date":"2015-01-21","index":1048,"close":33.89,"high":34.12,"low":33.52,"open":33.82,"volume":14349900},{"timestamp":1421937000,"date":"2015-01-22","index":1049,"close":33.82,"high":34.18,"low":33.31,"open":34.15,"volume":14261100},{"timestamp":1422023400,"date":"2015-01-23","index":1050,"close":33.75,"high":34.18,"low":33.71,"open":33.9,"volume":13990200},{"timestamp":1422282600,"date":"2015-01-26","index":1051,"close":33.7,"high":34.04,"low":33.6,"open":33.71,"volume":10824800},{"timestamp":1422369000,"date":"2015-01-27","index":1052,"close":33.42,"high":33.69,"low":33.15,"open":33.4,"volume":14793300},{"timestamp":1422455400,"date":"2015-01-28","index":1053,"close":32.84,"high":33.57,"low":32.75,"open":33.51,"volume":16936200},{"timestamp":1422541800,"date":"2015-01-29","index":1054,"close":33.16,"high":33.34,"low":32.36,"open":32.91,"volume":15819200},{"timestamp":1422628200,"date":"2015-01-30","index":1055,"close":32.62,"high":33.15,"low":32.62,"open":32.88,"volume":19166500},{"timestamp":1422887400,"date":"2015-02-02","index":1056,"close":33.11,"high":33.15,"low":32.44,"open":32.67,"volume":18397000},{"timestamp":1422973800,"date":"2015-02-03","index":1057,"close":33.98,"high":34.2,"low":33.44,"open":33.5,"volume":26207000}],"post":[{"timestamp":1423060200,"date":"2015-02-04","index":1058,"close":35.83,"high":35.98,"low":34.15,"open":35.27,"volume":49298100},{"timestamp":1423146600,"date":"2015-02-05","index":1059,"close":36.25,"high":36.6,"low":36.01,"open":36.28,"volume":20854900},{"timestamp":1423233000,"date":"2015-02-06","index":1060,"close":36,"high":36.54,"low":35.92,"open":36.26,"volume":16320400},{"timestamp":1423492200,"date":"2015-02-09","index":1061,"close":36,"high":36.1,"low":35.51,"open":35.79,"volume":14797500},{"timestamp":1423578600,"date":"2015-02-10","index":1062,"close":37.52,"high":37.55,"low":36.4,"open":37.28,"volume":32369400},{"timestamp":1423665000,"date":"2015-02-11","index":1063,"close":37.67,"high":37.86,"low":37.28,"open":37.51,"volume":22634000},{"timestamp":1423751400,"date":"2015-02-12","index":1064,"close":38.02,"high":38.18,"low":37.73,"open":37.85,"volume":15537400},{"timestamp":1423837800,"date":"2015-02-13","index":1065,"close":37.62,"high":38.07,"low":37.35,"open":37.93,"volume":14696300},{"timestamp":1424183400,"date":"2015-02-17","index":1066,"close":37.24,"high":37.47,"low":37.05,"open":37.2,"volume":13147100},{"timestamp":1424269800,"date":"2015-02-18","index":1067,"close":37.19,"high":37.48,"low":37.13,"open":37.25,"volume":8513300},{"timestamp":1424356200,"date":"2015-02-19","index":1068,"close":37.51,"high":37.61,"low":36.98,"open":37.03,"volume":11780800}]},{"date":"2014-10-23","estimated":0.95,"reported":0.97,"pre":[{"timestamp":1412775000,"date":"2014-10-08","index":977,"close":32.18,"high":32.22,"low":30.79,"open":31.84,"volume":28308500},{"timestamp":1412861400,"date":"2014-10-09","index":978,"close":31.03,"high":32.13,"low":30.81,"open":32.09,"volume":23097600},{"timestamp":1412947800,"date":"2014-10-10","index":979,"close":30.29,"high":30.94,"low":30.09,"open":30.28,"volume":20496000},{"timestamp":1413207000,"date":"2014-10-13","index":980,"close":29.79,"high":30.62,"low":29.73,"open":30.29,"volume":17722900},{"timestamp":1413293400,"date":"2014-10-14","index":981,"close":30.11,"high":30.38,"low":29.85,"open":29.9,"volume":14495500},{"timestamp":1413379800,"date":"2014-10-15","index":982,"close":29.69,"high":30.26,"low":28.82,"open":29.67,"volume":29623300},{"timestamp":1413466200,"date":"2014-10-16","index":983,"close":29.94,"high":30.15,"low":29.09,"open":29.13,"volume":18226200},{"timestamp":1413552600,"date":"2014-10-17","index":984,"close":30.24,"high":30.97,"low":30.17,"open":30.38,"volume":18339900},{"timestamp":1413811800,"date":"2014-10-20","index":985,"close":30.34,"high":30.52,"low":30.02,"open":30.22,"volume":11692200},{"timestamp":1413898200,"date":"2014-10-21","index":986,"close":30.84,"high":31.07,"low":30.32,"open":30.5,"volume":12576800},{"timestamp":1413984600,"date":"2014-10-22","index":987,"close":31.31,"high":31.51,"low":30.57,"open":30.61,"volume":17845800}],"post":[{"timestamp":1414071000,"date":"2014-10-23","index":988,"close":30.93,"high":31.99,"low":30.81,"open":31.95,"volume":25436900},{"timestamp":1414157400,"date":"2014-10-24","index":989,"close":30.04,"high":31.28,"low":29.98,"open":31.04,"volume":30313800},{"timestamp":1414416600,"date":"2014-10-27","index":990,"close":30.08,"high":30.49,"low":29.82,"open":30.15,"volume":12790200},{"timestamp":1414503000,"date":"2014-10-28","index":991,"close":31.17,"high":31.22,"low":30.14,"open":30.39,"volume":26071300},{"timestamp":1414589400,"date":"2014-10-29","index":992,"close":30.72,"high":31.33,"low":30.35,"open":31.2,"volume":11638300},{"timestamp":1414675800,"date":"2014-10-30","index":993,"close":30.78,"high":31.03,"low":30.45,"open":30.57,"volume":10074100},{"timestamp":1414762200,"date":"2014-10-31","index":994,"close":31.4,"high":31.62,"low":30.95,"open":31.15,"volume":15539000},{"timestamp":1415025000,"date":"2014-11-03","index":995,"close":31.18,"high":31.46,"low":30.79,"open":31.35,"volume":9931100},{"timestamp":1415111400,"date":"2014-11-04","index":996,"close":30.82,"high":31.31,"low":30.68,"open":31.04,"volume":12058300},{"timestamp":1415197800,"date":"2014-11-05","index":997,"close":30.73,"high":31.18,"low":30.56,"open":31.15,"volume":11109600},{"timestamp":1415284200,"date":"2014-11-06","index":998,"close":31.37,"high":31.46,"low":30.65,"open":30.7,"volume":12729500}]},{"date":"2014-07-24","estimated":0.59,"reported":0.58,"pre":[{"timestamp":1404912600,"date":"2014-07-09","index":913,"close":37.97,"high":38.13,"low":37.63,"open":37.66,"volume":11676300},{"timestamp":1404999000,"date":"2014-07-10","index":914,"close":37.75,"high":37.9,"low":37.35,"open":37.48,"volume":9898900},{"timestamp":1405085400,"date":"2014-07-11","index":915,"close":37.95,"high":38.01,"low":37.59,"open":37.72,"volume":6203400},{"timestamp":1405344600,"date":"2014-07-14","index":916,"close":37.7,"high":38.13,"low":37.56,"open":38.1,"volume":9314600},{"timestamp":1405431000,"date":"2014-07-15","index":917,"close":37.58,"high":37.95,"low":37.44,"open":37.61,"volume":8615400},{"timestamp":1405517400,"date":"2014-07-16","index":918,"close":37.48,"high":37.91,"low":37.46,"open":37.77,"volume":10940800},{"timestamp":1405603800,"date":"2014-07-17","index":919,"close":37.1,"high":37.67,"low":37.01,"open":37.31,"volume":11014700},{"timestamp":1405690200,"date":"2014-07-18","index":920,"close":37.41,"high":37.42,"low":37.06,"open":37.34,"volume":8741400},{"timestamp":1405949400,"date":"2014-07-21","index":921,"close":37.43,"high":37.53,"low":37.05,"open":37.38,"volume":6625100},{"timestamp":1406035800,"date":"2014-07-22","index":922,"close":37.76,"high":37.9,"low":37.53,"open":37.56,"volume":9655800},{"timestamp":1406122200,"date":"2014-07-23","index":923,"close":37.41,"high":37.92,"low":37.41,"open":37.79,"volume":13865100}],"post":[{"timestamp":1406208600,"date":"2014-07-24","index":924,"close":35.74,"high":36.85,"low":35.32,"open":36.67,"volume":35694100},{"timestamp":1406295000,"date":"2014-07-25","index":925,"close":35.07,"high":35.29,"low":34.56,"open":35.1,"volume":28537300},{"timestamp":1406554200,"date":"2014-07-28","index":926,"close":34.9,"high":35.09,"low":34.78,"open":35.03,"volume":15051300},{"timestamp":1406640600,"date":"2014-07-29","index":927,"close":34.45,"high":35.2,"low":34.43,"open":35.01,"volume":16560100},{"timestamp":1406727000,"date":"2014-07-30","index":928,"close":34.31,"high":34.66,"low":34.01,"open":34.5,"volume":18941700},{"timestamp":1406813400,"date":"2014-07-31","index":929,"close":33.82,"high":34.24,"low":33.78,"open":34.15,"volume":13408400},{"timestamp":1406899800,"date":"2014-08-01","index":930,"close":33.44,"high":34,"low":33.3,"open":33.79,"volume":15343800},{"timestamp":1407159000,"date":"2014-08-04","index":931,"close":33.61,"high":34.02,"low":33.5,"open":33.76,"volume":11486300},{"timestamp":1407245400,"date":"2014-08-05","index":932,"close":33.36,"high":33.81,"low":33.15,"open":33.57,"volume":11012500},{"timestamp":1407331800,"date":"2014-08-06","index":933,"close":33.4,"high":33.67,"low":33.23,"open":33.23,"volume":8715400},{"timestamp":1407418200,"date":"2014-08-07","index":934,"close":33.11,"high":33.63,"low":32.8,"open":33.56,"volume":13526700}]},{"date":"2014-04-24","estimated":0.04,"reported":0.29,"pre":[{"timestamp":1396963800,"date":"2014-04-08","index":850,"close":34.53,"high":34.6,"low":33.85,"open":34.15,"volume":20615600},{"timestamp":1397050200,"date":"2014-04-09","index":851,"close":33.62,"high":34.24,"low":33.6,"open":33.9,"volume":33165400},{"timestamp":1397136600,"date":"2014-04-10","index":852,"close":33.3,"high":34.06,"low":33.3,"open":33.71,"volume":34302100},{"timestamp":1397223000,"date":"2014-04-11","index":853,"close":31.93,"high":33.09,"low":31.7,"open":33,"volume":45760200},{"timestamp":1397482200,"date":"2014-04-14","index":854,"close":32.55,"high":32.88,"low":32.15,"open":32.29,"volume":18759700},{"timestamp":1397568600,"date":"2014-04-15","index":855,"close":33.36,"high":33.44,"low":32.29,"open":32.81,"volume":23450900},{"timestamp":1397655000,"date":"2014-04-16","index":856,"close":33.97,"high":33.99,"low":33.32,"open":33.69,"volume":18140700},{"timestamp":1397741400,"date":"2014-04-17","index":857,"close":33.98,"high":34.09,"low":33.8,"open":33.83,"volume":12351100},{"timestamp":1398087000,"date":"2014-04-21","index":858,"close":33.98,"high":34.21,"low":33.75,"open":33.95,"volume":9909400},{"timestamp":1398173400,"date":"2014-04-22","index":859,"close":34.23,"high":34.44,"low":34,"open":34.03,"volume":12291600},{"timestamp":1398259800,"date":"2014-04-23","index":860,"close":34.39,"high":34.61,"low":34.1,"open":34.29,"volume":16063900}],"post":[{"timestamp":1398346200,"date":"2014-04-24","index":861,"close":34.17,"high":35.7,"low":33.52,"open":35.5,"volume":33352400},{"timestamp":1398432600,"date":"2014-04-25","index":862,"close":33.72,"high":34.08,"low":33.55,"open":33.55,"volume":16031100},{"timestamp":1398691800,"date":"2014-04-28","index":863,"close":33.76,"high":33.94,"low":33.52,"open":33.93,"volume":20175900},{"timestamp":1398778200,"date":"2014-04-29","index":864,"close":33.99,"high":34.1,"low":33.62,"open":33.7,"volume":12087700},{"timestamp":1398864600,"date":"2014-04-30","index":865,"close":34.48,"high":34.54,"low":33.84,"open":33.84,"volume":14037800},{"timestamp":1398951000,"date":"2014-05-01","index":866,"close":34.9,"high":35.4,"low":34.54,"open":34.67,"volume":19572600},{"timestamp":1399037400,"date":"2014-05-02","index":867,"close":34.97,"high":35.33,"low":34.86,"open":35.03,"volume":11396700},{"timestamp":1399296600,"date":"2014-05-05","index":868,"close":34.75,"high":34.89,"low":34.63,"open":34.84,"volume":8449100},{"timestamp":1399383000,"date":"2014-05-06","index":869,"close":34.75,"high":35.14,"low":34.75,"open":35.07,"volume":10114500},{"timestamp":1399469400,"date":"2014-05-07","index":870,"close":35.07,"high":35.11,"low":34.61,"open":34.96,"volume":9269700},{"timestamp":1399555800,"date":"2014-05-08","index":871,"close":34.85,"high":35.43,"low":34.73,"open":34.98,"volume":10251500}]},{"date":"2014-02-06","estimated":0.88,"reported":0.67,"pre":[{"timestamp":1390401000,"date":"2014-01-22","index":797,"close":38.8,"high":38.82,"low":38.12,"open":38.4,"volume":16902000},{"timestamp":1390487400,"date":"2014-01-23","index":798,"close":38.42,"high":38.5,"low":37.91,"open":38.34,"volume":20556300},{"timestamp":1390573800,"date":"2014-01-24","index":799,"close":36.83,"high":38.11,"low":36.7,"open":38.07,"volume":39564500},{"timestamp":1390833000,"date":"2014-01-27","index":800,"close":36.76,"high":37.28,"low":36.06,"open":36.8,"volume":33915300},{"timestamp":1390919400,"date":"2014-01-28","index":801,"close":36.81,"high":37.2,"low":36.72,"open":37.16,"volume":15926700},{"timestamp":1391005800,"date":"2014-01-29","index":802,"close":36.35,"high":36.96,"low":36.01,"open":36.06,"volume":17523300},{"timestamp":1391092200,"date":"2014-01-30","index":803,"close":36.84,"high":37.07,"low":36.48,"open":36.88,"volume":15481800},{"timestamp":1391178600,"date":"2014-01-31","index":804,"close":36.08,"high":36.84,"low":35.88,"open":36.22,"volume":27201000},{"timestamp":1391437800,"date":"2014-02-03","index":805,"close":35.25,"high":36.31,"low":34.91,"open":36.27,"volume":38974100},{"timestamp":1391524200,"date":"2014-02-04","index":806,"close":35.82,"high":35.98,"low":35.25,"open":35.47,"volume":20948700},{"timestamp":1391610600,"date":"2014-02-05","index":807,"close":35.24,"high":35.84,"low":34.96,"open":35.84,"volume":29446400}],"post":[{"timestamp":1391697000,"date":"2014-02-06","index":808,"close":35.23,"high":35.82,"low":34.36,"open":34.43,"volume":53685400},{"timestamp":1391783400,"date":"2014-02-07","index":809,"close":36.11,"high":36.47,"low":35.42,"open":35.97,"volume":31248000},{"timestamp":1392042600,"date":"2014-02-10","index":810,"close":34.9,"high":35.92,"low":34.62,"open":35.91,"volume":43268400},{"timestamp":1392129000,"date":"2014-02-11","index":811,"close":35.25,"high":35.74,"low":35.19,"open":35.22,"volume":23772400},{"timestamp":1392215400,"date":"2014-02-12","index":812,"close":35.56,"high":35.65,"low":35.13,"open":35.49,"volume":23300900},{"timestamp":1392301800,"date":"2014-02-13","index":813,"close":35.2,"high":35.22,"low":34.76,"open":35.17,"volume":30500900},{"timestamp":1392388200,"date":"2014-02-14","index":814,"close":35.95,"high":36.08,"low":35.25,"open":35.37,"volume":22767300},{"timestamp":1392733800,"date":"2014-02-18","index":815,"close":36.31,"high":36.49,"low":36,"open":36.43,"volume":24555900},{"timestamp":1392820200,"date":"2014-02-19","index":816,"close":36.03,"high":36.72,"low":36,"open":36.22,"volume":23060900},{"timestamp":1392906600,"date":"2014-02-20","index":817,"close":36.51,"high":36.6,"low":36,"open":36.19,"volume":18637700},{"timestamp":1392993000,"date":"2014-02-21","index":818,"close":36.69,"high":36.75,"low":36.14,"open":36.68,"volume":51722400}]},{"date":"2013-10-30","estimated":0.94,"reported":0.96,"pre":[{"timestamp":1381843800,"date":"2013-10-15","index":730,"close":34.7,"high":35.38,"low":34.51,"open":35.28,"volume":13708400},{"timestamp":1381930200,"date":"2013-10-16","index":731,"close":35.13,"high":35.21,"low":34.78,"open":35.02,"volume":15529600},{"timestamp":1382016600,"date":"2013-10-17","index":732,"close":35.66,"high":35.79,"low":34.96,"open":35.16,"volume":12602900},{"timestamp":1382103000,"date":"2013-10-18","index":733,"close":35.89,"high":36.3,"low":35.68,"open":36.21,"volume":14638500},{"timestamp":1382362200,"date":"2013-10-21","index":734,"close":35.5,"high":36.27,"low":35.34,"open":36.26,"volume":13451700},{"timestamp":1382448600,"date":"2013-10-22","index":735,"close":35.41,"high":36.13,"low":35.37,"open":35.62,"volume":17008200},{"timestamp":1382535000,"date":"2013-10-23","index":736,"close":35.05,"high":35.39,"low":34.53,"open":35.38,"volume":17307600},{"timestamp":1382621400,"date":"2013-10-24","index":737,"close":35.63,"high":36.03,"low":35.1,"open":35.49,"volume":19287000},{"timestamp":1382707800,"date":"2013-10-25","index":738,"close":35.59,"high":35.77,"low":35.32,"open":35.67,"volume":12849100},{"timestamp":1382967000,"date":"2013-10-28","index":739,"close":35.8,"high":35.97,"low":35.43,"open":35.44,"volume":12985100},{"timestamp":1383053400,"date":"2013-10-29","index":740,"close":36.06,"high":36.18,"low":35.51,"open":35.82,"volume":24055000}],"post":[{"timestamp":1383139800,"date":"2013-10-30","index":741,"close":37.23,"high":37.55,"low":36.78,"open":37.2,"volume":42130000},{"timestamp":1383226200,"date":"2013-10-31","index":742,"close":36.95,"high":37.99,"low":36.95,"open":37.18,"volume":28102800},{"timestamp":1383312600,"date":"2013-11-01","index":743,"close":37.39,"high":38.21,"low":37.05,"open":37.17,"volume":30765400},{"timestamp":1383575400,"date":"2013-11-04","index":744,"close":37.47,"high":37.8,"low":37.41,"open":37.5,"volume":18005200},{"timestamp":1383661800,"date":"2013-11-05","index":745,"close":37.09,"high":37.51,"low":37.07,"open":37.28,"volume":15197700},{"timestamp":1383748200,"date":"2013-11-06","index":746,"close":36.59,"high":37.4,"low":36.57,"open":37.24,"volume":16162300},{"timestamp":1383834600,"date":"2013-11-07","index":747,"close":35.92,"high":36.75,"low":35.91,"open":36.61,"volume":19893700},{"timestamp":1383921000,"date":"2013-11-08","index":748,"close":36.66,"high":36.77,"low":36.01,"open":36.15,"volume":18203100},{"timestamp":1384180200,"date":"2013-11-11","index":749,"close":36.68,"high":37.09,"low":36.5,"open":36.68,"volume":13666500},{"timestamp":1384266600,"date":"2013-11-12","index":750,"close":36.66,"high":36.8,"low":36.37,"open":36.67,"volume":14363600},{"timestamp":1384353000,"date":"2013-11-13","index":751,"close":38.44,"high":38.53,"low":36.48,"open":36.5,"volume":43860200}]},{"date":"2013-07-25","estimated":0.75,"reported":0.84,"pre":[{"timestamp":1373463000,"date":"2013-07-10","index":662,"close":35.33,"high":35.34,"low":34.84,"open":34.9,"volume":11820200},{"timestamp":1373549400,"date":"2013-07-11","index":663,"close":36.14,"high":36.2,"low":35.64,"open":35.72,"volume":13246500},{"timestamp":1373635800,"date":"2013-07-12","index":664,"close":36.4,"high":36.58,"low":35.91,"open":36.09,"volume":10744300},{"timestamp":1373895000,"date":"2013-07-15","index":665,"close":36.5,"high":36.72,"low":36.28,"open":36.6,"volume":8968200},{"timestamp":1373981400,"date":"2013-07-16","index":666,"close":36.18,"high":36.94,"low":35.76,"open":36.87,"volume":16273700},{"timestamp":1374067800,"date":"2013-07-17","index":667,"close":36.36,"high":36.56,"low":36.08,"open":36.23,"volume":10943400},{"timestamp":1374154200,"date":"2013-07-18","index":668,"close":36.84,"high":36.99,"low":36.33,"open":36.5,"volume":10679400},{"timestamp":1374240600,"date":"2013-07-19","index":669,"close":36.61,"high":36.89,"low":36.06,"open":36.89,"volume":11608300},{"timestamp":1374499800,"date":"2013-07-22","index":670,"close":36.76,"high":36.99,"low":36.48,"open":36.62,"volume":11260700},{"timestamp":1374586200,"date":"2013-07-23","index":671,"close":36.61,"high":36.95,"low":36.52,"open":36.89,"volume":9296600},{"timestamp":1374672600,"date":"2013-07-24","index":672,"close":37.14,"high":37.45,"low":36.87,"open":37.11,"volume":15200600}],"post":[{"timestamp":1374759000,"date":"2013-07-25","index":673,"close":37.08,"high":37.71,"low":36.51,"open":37.47,"volume":18095900},{"timestamp":1374845400,"date":"2013-07-26","index":674,"close":36.67,"high":37,"low":36.46,"open":36.93,"volume":15892800},{"timestamp":1375104600,"date":"2013-07-29","index":675,"close":36.38,"high":36.67,"low":36.15,"open":36.57,"volume":8407800},{"timestamp":1375191000,"date":"2013-07-30","index":676,"close":36.5,"high":36.78,"low":36.32,"open":36.53,"volume":12244500},{"timestamp":1375277400,"date":"2013-07-31","index":677,"close":35.87,"high":36.72,"low":35.67,"open":36.62,"volume":20696300},{"timestamp":1375363800,"date":"2013-08-01","index":678,"close":36.47,"high":36.86,"low":36.01,"open":36.39,"volume":16148300},{"timestamp":1375450200,"date":"2013-08-02","index":679,"close":36.95,"high":37.18,"low":36.34,"open":36.44,"volume":11913000},{"timestamp":1375709400,"date":"2013-08-05","index":680,"close":36.75,"high":37.05,"low":36.65,"open":37.03,"volume":7144300},{"timestamp":1375795800,"date":"2013-08-06","index":681,"close":35.96,"high":36.49,"low":35.96,"open":36.44,"volume":13485100},{"timestamp":1375882200,"date":"2013-08-07","index":682,"close":35.48,"high":36.1,"low":35.43,"open":36.01,"volume":19395100},{"timestamp":1375968600,"date":"2013-08-08","index":683,"close":36.01,"high":36.11,"low":35.57,"open":35.61,"volume":14457000}]},{"date":"2013-05-02","estimated":0.54,"reported":0.67,"pre":[{"timestamp":1366205400,"date":"2013-04-17","index":604,"close":29.27,"high":29.33,"low":28.77,"open":29.03,"volume":10670400},{"timestamp":1366291800,"date":"2013-04-18","index":605,"close":28.98,"high":29.38,"low":28.75,"open":29.25,"volume":11121400},{"timestamp":1366378200,"date":"2013-04-19","index":606,"close":29.15,"high":29.26,"low":28.91,"open":29.1,"volume":7183000},{"timestamp":1366637400,"date":"2013-04-22","index":607,"close":29.25,"high":29.34,"low":28.85,"open":29.2,"volume":6767000},{"timestamp":1366723800,"date":"2013-04-23","index":608,"close":29.85,"high":29.92,"low":29.28,"open":29.34,"volume":8454200},{"timestamp":1366810200,"date":"2013-04-24","index":609,"close":30.45,"high":30.8,"low":29.86,"open":29.91,"volume":21511000},{"timestamp":1366896600,"date":"2013-04-25","index":610,"close":30.71,"high":30.78,"low":30,"open":30.06,"volume":14499000},{"timestamp":1366983000,"date":"2013-04-26","index":611,"close":30.5,"high":30.8,"low":30.03,"open":30.79,"volume":13738300},{"timestamp":1367242200,"date":"2013-04-29","index":612,"close":30.79,"high":30.9,"low":30.42,"open":30.62,"volume":6197700},{"timestamp":1367328600,"date":"2013-04-30","index":613,"close":30.84,"high":30.97,"low":30.57,"open":30.77,"volume":8117200},{"timestamp":1367415000,"date":"2013-05-01","index":614,"close":30.18,"high":31.08,"low":30.11,"open":30.77,"volume":10393700}],"post":[{"timestamp":1367501400,"date":"2013-05-02","index":615,"close":31.16,"high":31.82,"low":31.05,"open":31.31,"volume":19124500},{"timestamp":1367587800,"date":"2013-05-03","index":616,"close":32.1,"high":32.44,"low":31.63,"open":31.74,"volume":12471800},{"timestamp":1367847000,"date":"2013-05-06","index":617,"close":31.82,"high":32.22,"low":31.78,"open":32.02,"volume":8501500},{"timestamp":1367933400,"date":"2013-05-07","index":618,"close":31.65,"high":32.13,"low":31.46,"open":31.92,"volume":11421600},{"timestamp":1368019800,"date":"2013-05-08","index":619,"close":32.08,"high":32.19,"low":31.09,"open":31.41,"volume":9991300},{"timestamp":1368106200,"date":"2013-05-09","index":620,"close":31.65,"high":32.16,"low":31.62,"open":32.01,"volume":10861700},{"timestamp":1368192600,"date":"2013-05-10","index":621,"close":31.42,"high":31.7,"low":30.97,"open":31.55,"volume":12811400},{"timestamp":1368451800,"date":"2013-05-13","index":622,"close":31,"high":31.35,"low":30.87,"open":31.16,"volume":8098100},{"timestamp":1368538200,"date":"2013-05-14","index":623,"close":31.55,"high":31.7,"low":31.01,"open":31.02,"volume":10676600},{"timestamp":1368624600,"date":"2013-05-15","index":624,"close":32.31,"high":32.4,"low":31.51,"open":31.55,"volume":15086000},{"timestamp":1368711000,"date":"2013-05-16","index":625,"close":32.39,"high":32.67,"low":32,"open":32.09,"volume":10425300}]},{"date":"2013-02-14","estimated":0.51,"reported":0.48,"pre":[{"timestamp":1359556200,"date":"2013-01-30","index":551,"close":27.94,"high":28.65,"low":27.77,"open":28.28,"volume":11230700},{"timestamp":1359642600,"date":"2013-01-31","index":552,"close":28.09,"high":28.14,"low":27.61,"open":27.8,"volume":8685200},{"timestamp":1359729000,"date":"2013-02-01","index":553,"close":28.17,"high":28.5,"low":28.08,"open":28.39,"volume":10713800},{"timestamp":1359988200,"date":"2013-02-04","index":554,"close":27.96,"high":28.2,"low":27.88,"open":27.89,"volume":6508900},{"timestamp":1360074600,"date":"2013-02-05","index":555,"close":28.59,"high":28.6,"low":28.03,"open":28.03,"volume":11097500},{"timestamp":1360161000,"date":"2013-02-06","index":556,"close":28.52,"high":28.6,"low":28.22,"open":28.35,"volume":7010500},{"timestamp":1360247400,"date":"2013-02-07","index":557,"close":28.47,"high":28.91,"low":28.03,"open":28.68,"volume":10493500},{"timestamp":1360333800,"date":"2013-02-08","index":558,"close":28.57,"high":28.73,"low":28.5,"open":28.54,"volume":6316700},{"timestamp":1360593000,"date":"2013-02-11","index":559,"close":28.53,"high":28.65,"low":28.35,"open":28.51,"volume":5589900},{"timestamp":1360679400,"date":"2013-02-12","index":560,"close":28.55,"high":28.75,"low":28.24,"open":28.43,"volume":7175600},{"timestamp":1360765800,"date":"2013-02-13","index":561,"close":28.67,"high":28.87,"low":28.44,"open":28.75,"volume":9283900}],"post":[{"timestamp":1360852200,"date":"2013-02-14","index":562,"close":27.75,"high":29.36,"low":27.67,"open":28.74,"volume":19226200},{"timestamp":1360938600,"date":"2013-02-15","index":563,"close":27.76,"high":27.92,"low":27.22,"open":27.59,"volume":12861100},{"timestamp":1361284200,"date":"2013-02-19","index":564,"close":27.68,"high":27.8,"low":27.46,"open":27.69,"volume":7086100},{"timestamp":1361370600,"date":"2013-02-20","index":565,"close":27.1,"high":27.81,"low":27.05,"open":27.81,"volume":7236600},{"timestamp":1361457000,"date":"2013-02-21","index":566,"close":26.51,"high":27.04,"low":26.33,"open":27.02,"volume":13893200},{"timestamp":1361543400,"date":"2013-02-22","index":567,"close":27.11,"high":27.12,"low":26.31,"open":26.4,"volume":9279400},{"timestamp":1361802600,"date":"2013-02-25","index":568,"close":26.33,"high":27.17,"low":26.33,"open":27.11,"volume":11121400},{"timestamp":1361889000,"date":"2013-02-26","index":569,"close":26.83,"high":26.85,"low":26.19,"open":26.65,"volume":13363500},{"timestamp":1361975400,"date":"2013-02-27","index":570,"close":27.4,"high":27.58,"low":26.72,"open":26.8,"volume":13115700},{"timestamp":1362061800,"date":"2013-02-28","index":571,"close":27.15,"high":27.57,"low":26.89,"open":27.5,"volume":10305500},{"timestamp":1362148200,"date":"2013-03-01","index":572,"close":27.21,"high":27.49,"low":26.75,"open":26.83,"volume":9017700}]},{"date":"2012-10-31","estimated":0.6,"reported":0.93,"pre":[{"timestamp":1350048600,"date":"2012-10-12","index":479,"close":24.44,"high":24.83,"low":24.33,"open":24.56,"volume":4230300},{"timestamp":1350307800,"date":"2012-10-15","index":480,"close":24.48,"high":24.58,"low":24.33,"open":24.51,"volume":5114300},{"timestamp":1350394200,"date":"2012-10-16","index":481,"close":24.79,"high":24.85,"low":24.41,"open":24.52,"volume":4252100},{"timestamp":1350480600,"date":"2012-10-17","index":482,"close":25.06,"high":25.13,"low":24.6,"open":24.9,"volume":6002700},{"timestamp":1350567000,"date":"2012-10-18","index":483,"close":25.56,"high":25.72,"low":24.96,"open":25.09,"volume":9762100},{"timestamp":1350653400,"date":"2012-10-19","index":484,"close":24.59,"high":25.5,"low":24.55,"open":25.43,"volume":10454300},{"timestamp":1350912600,"date":"2012-10-22","index":485,"close":24.62,"high":24.85,"low":24.28,"open":24.56,"volume":7067800},{"timestamp":1350999000,"date":"2012-10-23","index":486,"close":23.87,"high":24.1,"low":23.73,"open":24.07,"volume":8196000},{"timestamp":1351085400,"date":"2012-10-24","index":487,"close":23.69,"high":24.27,"low":23.66,"open":24.15,"volume":6230800},{"timestamp":1351171800,"date":"2012-10-25","index":488,"close":23.63,"high":24.27,"low":23.58,"open":23.98,"volume":11875900},{"timestamp":1351258200,"date":"2012-10-26","index":489,"close":23.28,"high":23.9,"low":23.19,"open":23.61,"volume":10146900}],"post":[{"timestamp":1351690200,"date":"2012-10-31","index":490,"close":25.5,"high":25.72,"low":23.9,"open":24.3,"volume":24700200},{"timestamp":1351776600,"date":"2012-11-01","index":491,"close":25.68,"high":25.85,"low":24.91,"open":25.53,"volume":14558100},{"timestamp":1351863000,"date":"2012-11-02","index":492,"close":25.79,"high":25.99,"low":25.55,"open":25.81,"volume":9918400},{"timestamp":1352125800,"date":"2012-11-05","index":493,"close":25.57,"high":25.99,"low":25.35,"open":25.44,"volume":7680700},{"timestamp":1352212200,"date":"2012-11-06","index":494,"close":26.19,"high":26.27,"low":25.45,"open":25.59,"volume":10888500},{"timestamp":1352298600,"date":"2012-11-07","index":495,"close":25.03,"high":25.67,"low":24.92,"open":25.64,"volume":11106300},{"timestamp":1352385000,"date":"2012-11-08","index":496,"close":24.72,"high":25.5,"low":24.7,"open":25.22,"volume":5239800},{"timestamp":1352471400,"date":"2012-11-09","index":497,"close":25.04,"high":25.28,"low":24.38,"open":24.38,"volume":7648400},{"timestamp":1352730600,"date":"2012-11-12","index":498,"close":25.26,"high":25.38,"low":25.05,"open":25.05,"volume":5297000},{"timestamp":1352817000,"date":"2012-11-13","index":499,"close":24.82,"high":25.18,"low":24.75,"open":24.89,"volume":9697600},{"timestamp":1352903400,"date":"2012-11-14","index":500,"close":24.17,"high":24.99,"low":24.1,"open":24.93,"volume":9587600}]},{"date":"2012-08-02","estimated":0.74,"reported":0.9,"pre":[{"timestamp":1342618200,"date":"2012-07-18","index":418,"close":20.07,"high":20.21,"low":19.57,"open":19.62,"volume":8770400},{"timestamp":1342704600,"date":"2012-07-19","index":419,"close":20.14,"high":20.35,"low":20.07,"open":20.12,"volume":6855400},{"timestamp":1342791000,"date":"2012-07-20","index":420,"close":19.36,"high":20.16,"low":19.33,"open":20.02,"volume":8798000},{"timestamp":1343050200,"date":"2012-07-23","index":421,"close":19.3,"high":19.36,"low":18.85,"open":19.09,"volume":8764600},{"timestamp":1343136600,"date":"2012-07-24","index":422,"close":19.02,"high":19.38,"low":18.85,"open":19.25,"volume":8202100},{"timestamp":1343223000,"date":"2012-07-25","index":423,"close":18.8,"high":19.13,"low":18.72,"open":19.1,"volume":6777100},{"timestamp":1343309400,"date":"2012-07-26","index":424,"close":19.11,"high":19.15,"low":18.75,"open":19.02,"volume":5571600},{"timestamp":1343395800,"date":"2012-07-27","index":425,"close":19.67,"high":19.69,"low":19.07,"open":19.14,"volume":6803900},{"timestamp":1343655000,"date":"2012-07-30","index":426,"close":19.36,"high":19.65,"low":19.3,"open":19.55,"volume":4219200},{"timestamp":1343741400,"date":"2012-07-31","index":427,"close":19.71,"high":19.77,"low":19.37,"open":19.46,"volume":5607600},{"timestamp":1343827800,"date":"2012-08-01","index":428,"close":19.66,"high":20.58,"low":19.43,"open":19.78,"volume":14831900}],"post":[{"timestamp":1343914200,"date":"2012-08-02","index":429,"close":19.14,"high":20.06,"low":18.93,"open":19.59,"volume":10881000},{"timestamp":1344000600,"date":"2012-08-03","index":430,"close":20.04,"high":20.1,"low":19.25,"open":19.26,"volume":9394800},{"timestamp":1344259800,"date":"2012-08-06","index":431,"close":19.85,"high":20.1,"low":19.76,"open":20.05,"volume":6205800},{"timestamp":1344346200,"date":"2012-08-07","index":432,"close":20.42,"high":20.52,"low":19.92,"open":19.92,"volume":9577200},{"timestamp":1344432600,"date":"2012-08-08","index":433,"close":20.38,"high":20.45,"low":20.05,"open":20.14,"volume":4702600},{"timestamp":1344519000,"date":"2012-08-09","index":434,"close":20.65,"high":20.82,"low":20.21,"open":20.37,"volume":6651400},{"timestamp":1344605400,"date":"2012-08-10","index":435,"close":20.54,"high":20.7,"low":20.31,"open":20.52,"volume":3899800},{"timestamp":1344864600,"date":"2012-08-13","index":436,"close":20.47,"high":20.8,"low":20.36,"open":20.52,"volume":4027000},{"timestamp":1344951000,"date":"2012-08-14","index":437,"close":20.21,"high":20.79,"low":20.1,"open":20.63,"volume":7681000},{"timestamp":1345037400,"date":"2012-08-15","index":438,"close":20.14,"high":20.36,"low":19.98,"open":20.21,"volume":6498600},{"timestamp":1345123800,"date":"2012-08-16","index":439,"close":21.33,"high":21.46,"low":20.12,"open":20.12,"volume":14407500}]},{"date":"2012-05-03","estimated":0.85,"reported":0.94,"pre":[{"timestamp":1334755800,"date":"2012-04-18","index":355,"close":24.15,"high":24.29,"low":23.75,"open":23.87,"volume":6253300},{"timestamp":1334842200,"date":"2012-04-19","index":356,"close":24.01,"high":24.87,"low":23.87,"open":24.09,"volume":11206800},{"timestamp":1334928600,"date":"2012-04-20","index":357,"close":23.6,"high":24.06,"low":23.52,"open":24.06,"volume":12948000},{"timestamp":1335187800,"date":"2012-04-23","index":358,"close":22.95,"high":23.3,"low":22.9,"open":23.17,"volume":16187700},{"timestamp":1335274200,"date":"2012-04-24","index":359,"close":22.89,"high":23.4,"low":22.88,"open":23.02,"volume":8679500},{"timestamp":1335360600,"date":"2012-04-25","index":360,"close":23.31,"high":23.36,"low":22.89,"open":23.15,"volume":5548200},{"timestamp":1335447000,"date":"2012-04-26","index":361,"close":23.72,"high":23.75,"low":23.16,"open":23.16,"volume":8132600},{"timestamp":1335533400,"date":"2012-04-27","index":362,"close":23.53,"high":24.09,"low":23.34,"open":23.81,"volume":10495300},{"timestamp":1335792600,"date":"2012-04-30","index":363,"close":23,"high":23.49,"low":22.8,"open":23.38,"volume":8279100},{"timestamp":1335879000,"date":"2012-05-01","index":364,"close":23.31,"high":23.48,"low":22.6,"open":23.04,"volume":10151600},{"timestamp":1335965400,"date":"2012-05-02","index":365,"close":22.93,"high":23.25,"low":22.63,"open":23.19,"volume":14476300}],"post":[{"timestamp":1336051800,"date":"2012-05-03","index":366,"close":22.37,"high":23.19,"low":22.19,"open":23.13,"volume":22816800},{"timestamp":1336138200,"date":"2012-05-04","index":367,"close":22.36,"high":22.41,"low":21.82,"open":22.2,"volume":14830800},{"timestamp":1336397400,"date":"2012-05-07","index":368,"close":22.41,"high":22.5,"low":21.85,"open":21.87,"volume":7853500},{"timestamp":1336483800,"date":"2012-05-08","index":369,"close":22.23,"high":22.35,"low":21.87,"open":22.25,"volume":9317900},{"timestamp":1336570200,"date":"2012-05-09","index":370,"close":22.44,"high":22.8,"low":21.85,"open":21.88,"volume":9812900},{"timestamp":1336656600,"date":"2012-05-10","index":371,"close":22.37,"high":22.89,"low":22.34,"open":22.69,"volume":7235100},{"timestamp":1336743000,"date":"2012-05-11","index":372,"close":22,"high":22.54,"low":21.98,"open":22,"volume":8045700},{"timestamp":1337002200,"date":"2012-05-14","index":373,"close":21.63,"high":21.97,"low":21.6,"open":21.75,"volume":9665400},{"timestamp":1337088600,"date":"2012-05-15","index":374,"close":21.42,"high":21.83,"low":21.34,"open":21.57,"volume":7410500},{"timestamp":1337175000,"date":"2012-05-16","index":375,"close":21.91,"high":22.62,"low":21.85,"open":22.05,"volume":13640200},{"timestamp":1337261400,"date":"2012-05-17","index":376,"close":21.61,"high":22.27,"low":21.55,"open":21.94,"volume":12132600}]},{"date":"2012-02-16","estimated":0.41,"reported":0.39,"pre":[{"timestamp":1328106600,"date":"2012-02-01","index":302,"close":24.37,"high":24.58,"low":24.07,"open":24.33,"volume":13337500},{"timestamp":1328193000,"date":"2012-02-02","index":303,"close":24.31,"high":24.69,"low":24.3,"open":24.65,"volume":6670900},{"timestamp":1328279400,"date":"2012-02-03","index":304,"close":26.18,"high":26.44,"low":24.79,"open":25,"volume":25528100},{"timestamp":1328538600,"date":"2012-02-06","index":305,"close":26.7,"high":26.83,"low":25.95,"open":26.47,"volume":17264100},{"timestamp":1328625000,"date":"2012-02-07","index":306,"close":26.22,"high":26.62,"low":26.15,"open":26.62,"volume":10764100},{"timestamp":1328711400,"date":"2012-02-08","index":307,"close":25.75,"high":26.42,"low":25.58,"open":26.31,"volume":17524300},{"timestamp":1328797800,"date":"2012-02-09","index":308,"close":25.74,"high":26.22,"low":25.5,"open":25.96,"volume":7440000},{"timestamp":1328884200,"date":"2012-02-10","index":309,"close":25.5,"high":25.52,"low":25.25,"open":25.48,"volume":9819000},{"timestamp":1329143400,"date":"2012-02-13","index":310,"close":25.34,"high":26,"low":25.21,"open":26,"volume":10503600},{"timestamp":1329229800,"date":"2012-02-14","index":311,"close":25.4,"high":25.45,"low":25,"open":25.21,"volume":9885800},{"timestamp":1329316200,"date":"2012-02-15","index":312,"close":24.93,"high":25.75,"low":24.9,"open":25.73,"volume":13329000}],"post":[{"timestamp":1329402600,"date":"2012-02-16","index":313,"close":27.17,"high":27.26,"low":25.27,"open":25.29,"volume":35313600},{"timestamp":1329489000,"date":"2012-02-17","index":314,"close":27.34,"high":27.68,"low":27.01,"open":27.17,"volume":17603600},{"timestamp":1329834600,"date":"2012-02-21","index":315,"close":27.06,"high":27.55,"low":26.99,"open":27.3,"volume":8593200},{"timestamp":1329921000,"date":"2012-02-22","index":316,"close":26.55,"high":27.13,"low":26.53,"open":27.08,"volume":10693300},{"timestamp":1330007400,"date":"2012-02-23","index":317,"close":26.79,"high":27.27,"low":26.26,"open":26.69,"volume":10300900},{"timestamp":1330093800,"date":"2012-02-24","index":318,"close":26.07,"high":26.95,"low":26.06,"open":26.9,"volume":9404600},{"timestamp":1330353000,"date":"2012-02-27","index":319,"close":26.46,"high":26.55,"low":25.57,"open":26.07,"volume":8600900},{"timestamp":1330439400,"date":"2012-02-28","index":320,"close":26.14,"high":26.53,"low":26.1,"open":26.49,"volume":7547000},{"timestamp":1330525800,"date":"2012-02-29","index":321,"close":26.02,"high":26.55,"low":25.92,"open":26.07,"volume":12018900},{"timestamp":1330612200,"date":"2012-03-01","index":322,"close":26.47,"high":26.8,"low":26.15,"open":26.19,"volume":8893300},{"timestamp":1330698600,"date":"2012-03-02","index":323,"close":26.45,"high":26.75,"low":26.36,"open":26.55,"volume":8465700}]},{"date":"2011-11-09","estimated":0.94,"reported":1.03,"pre":[{"timestamp":1319549400,"date":"2011-10-25","index":235,"close":24.86,"high":25.19,"low":24.16,"open":24.86,"volume":11384500},{"timestamp":1319635800,"date":"2011-10-26","index":236,"close":24.99,"high":25.28,"low":24.69,"open":25.02,"volume":17497500},{"timestamp":1319722200,"date":"2011-10-27","index":237,"close":26.32,"high":26.47,"low":25.2,"open":25.87,"volume":18428600},{"timestamp":1319808600,"date":"2011-10-28","index":238,"close":26.45,"high":26.55,"low":26,"open":26.22,"volume":10718700},{"timestamp":1320067800,"date":"2011-10-31","index":239,"close":25.85,"high":26.16,"low":25.61,"open":25.92,"volume":8853600},{"timestamp":1320154200,"date":"2011-11-01","index":240,"close":23.33,"high":24.9,"low":23.25,"open":24.82,"volume":25365200},{"timestamp":1320240600,"date":"2011-11-02","index":241,"close":23.2,"high":23.73,"low":22.92,"open":23.7,"volume":14355800},{"timestamp":1320327000,"date":"2011-11-03","index":242,"close":24.03,"high":24.12,"low":22.76,"open":23.82,"volume":19953000},{"timestamp":1320413400,"date":"2011-11-04","index":243,"close":23.61,"high":23.92,"low":23.31,"open":23.89,"volume":9452000},{"timestamp":1320676200,"date":"2011-11-07","index":244,"close":24.01,"high":24.15,"low":23.52,"open":23.93,"volume":9802800},{"timestamp":1320762600,"date":"2011-11-08","index":245,"close":25.04,"high":25.17,"low":23.98,"open":24.2,"volume":19891800}],"post":[{"timestamp":1320849000,"date":"2011-11-09","index":246,"close":22.31,"high":23.57,"low":22.15,"open":23.07,"volume":32911600},{"timestamp":1320935400,"date":"2011-11-10","index":247,"close":22.7,"high":22.85,"low":21.93,"open":22.44,"volume":15866600},{"timestamp":1321021800,"date":"2011-11-11","index":248,"close":22.51,"high":23.1,"low":22.22,"open":22.95,"volume":15438300},{"timestamp":1321281000,"date":"2011-11-14","index":249,"close":22.99,"high":23.29,"low":22.51,"open":22.56,"volume":13433300},{"timestamp":1321367400,"date":"2011-11-15","index":250,"close":23.35,"high":23.53,"low":22.6,"open":22.81,"volume":13867200},{"timestamp":1321453800,"date":"2011-11-16","index":251,"close":22.65,"high":23.35,"low":22.62,"open":23.24,"volume":9297200},{"timestamp":1321540200,"date":"2011-11-17","index":252,"close":21.79,"high":22.75,"low":21.56,"open":22.72,"volume":12692700},{"timestamp":1321626600,"date":"2011-11-18","index":253,"close":21.68,"high":22.18,"low":21.62,"open":22.01,"volume":6592500},{"timestamp":1321885800,"date":"2011-11-21","index":254,"close":21.05,"high":21.18,"low":20.54,"open":21.1,"volume":11757900},{"timestamp":1321972200,"date":"2011-11-22","index":255,"close":20.73,"high":21.12,"low":20.7,"open":20.92,"volume":7288600},{"timestamp":1322058600,"date":"2011-11-23","index":256,"close":20.24,"high":20.69,"low":20.06,"open":20.48,"volume":9594500}]},{"date":"2011-08-04","estimated":1.2,"reported":1.54,"pre":[{"timestamp":1311168600,"date":"2011-07-20","index":167,"close":29.24,"high":29.48,"low":29.05,"open":29.45,"volume":6997900},{"timestamp":1311255000,"date":"2011-07-21","index":168,"close":29.96,"high":30.02,"low":29.16,"open":29.39,"volume":12231600},{"timestamp":1311341400,"date":"2011-07-22","index":169,"close":30.1,"high":30.29,"low":29.88,"open":29.97,"volume":7820100},{"timestamp":1311600600,"date":"2011-07-25","index":170,"close":29.5,"high":29.84,"low":29.39,"open":29.53,"volume":8690700},{"timestamp":1311687000,"date":"2011-07-26","index":171,"close":29.09,"high":29.7,"low":28.96,"open":29.67,"volume":9268400},{"timestamp":1311773400,"date":"2011-07-27","index":172,"close":28.14,"high":29,"low":28.03,"open":28.9,"volume":14552900},{"timestamp":1311859800,"date":"2011-07-28","index":173,"close":28.1,"high":28.9,"low":28.02,"open":28.22,"volume":11029000},{"timestamp":1311946200,"date":"2011-07-29","index":174,"close":27.68,"high":28.1,"low":27.31,"open":27.62,"volume":12182900},{"timestamp":1312205400,"date":"2011-08-01","index":175,"close":28.07,"high":28.88,"low":27.7,"open":28.88,"volume":12825600},{"timestamp":1312291800,"date":"2011-08-02","index":176,"close":27.05,"high":28.09,"low":27.02,"open":27.75,"volume":18222000},{"timestamp":1312378200,"date":"2011-08-03","index":177,"close":27.17,"high":27.17,"low":26.13,"open":27.03,"volume":15790400}],"post":[{"timestamp":1312464600,"date":"2011-08-04","index":178,"close":25.99,"high":27.2,"low":25.71,"open":27.16,"volume":38839500},{"timestamp":1312551000,"date":"2011-08-05","index":179,"close":26.31,"high":26.46,"low":24.49,"open":26.07,"volume":34926100},{"timestamp":1312810200,"date":"2011-08-08","index":180,"close":24.57,"high":25.35,"low":23.79,"open":24.61,"volume":32608700},{"timestamp":1312896600,"date":"2011-08-09","index":181,"close":25.54,"high":25.56,"low":24,"open":25.09,"volume":26704600},{"timestamp":1312983000,"date":"2011-08-10","index":182,"close":23.92,"high":25,"low":23.83,"open":24.66,"volume":20642400},{"timestamp":1313069400,"date":"2011-08-11","index":183,"close":25.81,"high":26.17,"low":24.11,"open":24.11,"volume":25179600},{"timestamp":1313155800,"date":"2011-08-12","index":184,"close":25.75,"high":26.5,"low":25.49,"open":26.3,"volume":18861500},{"timestamp":1313415000,"date":"2011-08-15","index":185,"close":26.42,"high":26.54,"low":25.79,"open":26.03,"volume":12994800},{"timestamp":1313501400,"date":"2011-08-16","index":186,"close":25.83,"high":26.69,"low":25.69,"open":26.22,"volume":10145500},{"timestamp":1313587800,"date":"2011-08-17","index":187,"close":24.94,"high":26.09,"low":24.9,"open":26,"volume":12062000},{"timestamp":1313674200,"date":"2011-08-18","index":188,"close":23.6,"high":24.08,"low":23.27,"open":23.99,"volume":15853700}]},{"date":"2011-05-05","estimated":0.91,"reported":0.95,"pre":[{"timestamp":1303219800,"date":"2011-04-19","index":104,"close":29.59,"high":29.91,"low":29.17,"open":29.81,"volume":19914800},{"timestamp":1303306200,"date":"2011-04-20","index":105,"close":29.93,"high":30.38,"low":29.42,"open":29.76,"volume":22038100},{"timestamp":1303392600,"date":"2011-04-21","index":106,"close":30.95,"high":31,"low":30.01,"open":30.05,"volume":18920800},{"timestamp":1303738200,"date":"2011-04-25","index":107,"close":31.14,"high":31.19,"low":30.32,"open":31,"volume":15442500},{"timestamp":1303824600,"date":"2011-04-26","index":108,"close":31.27,"high":31.51,"low":30.96,"open":31.39,"volume":15700000},{"timestamp":1303911000,"date":"2011-04-27","index":109,"close":31.78,"high":31.79,"low":31.28,"open":31.47,"volume":14945600},{"timestamp":1303997400,"date":"2011-04-28","index":110,"close":31.91,"high":32.1,"low":31.48,"open":31.76,"volume":15810100},{"timestamp":1304083800,"date":"2011-04-29","index":111,"close":32.09,"high":32.58,"low":31.91,"open":31.99,"volume":13774600},{"timestamp":1304343000,"date":"2011-05-02","index":112,"close":32.18,"high":32.5,"low":31.92,"open":32.41,"volume":11014500},{"timestamp":1304429400,"date":"2011-05-03","index":113,"close":32.99,"high":33.2,"low":32.36,"open":32.38,"volume":29894800},{"timestamp":1304515800,"date":"2011-05-04","index":114,"close":33.04,"high":33.47,"low":32.71,"open":33.16,"volume":20492000}],"post":[{"timestamp":1304602200,"date":"2011-05-05","index":115,"close":32.02,"high":32.68,"low":31.49,"open":32.06,"volume":26623400},{"timestamp":1304688600,"date":"2011-05-06","index":116,"close":31.91,"high":32.6,"low":31.84,"open":32.5,"volume":12801800},{"timestamp":1304947800,"date":"2011-05-09","index":117,"close":31.39,"high":32.06,"low":31.36,"open":31.74,"volume":10716400},{"timestamp":1305034200,"date":"2011-05-10","index":118,"close":31.61,"high":31.64,"low":31.33,"open":31.47,"volume":7841900},{"timestamp":1305120600,"date":"2011-05-11","index":119,"close":31.3,"high":31.86,"low":31.11,"open":31.57,"volume":9073300},{"timestamp":1305207000,"date":"2011-05-12","index":120,"close":31.42,"high":31.6,"low":30.93,"open":31.07,"volume":14128200},{"timestamp":1305293400,"date":"2011-05-13","index":121,"close":31.07,"high":31.54,"low":30.85,"open":31.46,"volume":10837200},{"timestamp":1305552600,"date":"2011-05-16","index":122,"close":31.1,"high":31.5,"low":31.08,"open":31.25,"volume":7291700},{"timestamp":1305639000,"date":"2011-05-17","index":123,"close":31.1,"high":31.38,"low":30.83,"open":31.06,"volume":11191200},{"timestamp":1305725400,"date":"2011-05-18","index":124,"close":31.52,"high":31.62,"low":31,"open":31.07,"volume":9949400},{"timestamp":1305811800,"date":"2011-05-19","index":125,"close":31.47,"high":31.79,"low":31.31,"open":31.53,"volume":9575300}]},{"date":"2011-02-24","estimated":0.46,"reported":0.52,"pre":[{"timestamp":1297175400,"date":"2011-02-08","index":55,"close":36.89,"high":37.05,"low":36.4,"open":36.97,"volume":6243000},{"timestamp":1297261800,"date":"2011-02-09","index":56,"close":36.41,"high":36.91,"low":36.28,"open":36.82,"volume":6399300},{"timestamp":1297348200,"date":"2011-02-10","index":57,"close":35.88,"high":36.64,"low":35.52,"open":36.17,"volume":11542400},{"timestamp":1297434600,"date":"2011-02-11","index":58,"close":36.45,"high":36.57,"low":35.55,"open":35.76,"volume":13508300},{"timestamp":1297693800,"date":"2011-02-14","index":59,"close":36.29,"high":36.56,"low":35.47,"open":36.55,"volume":7121200},{"timestamp":1297780200,"date":"2011-02-15","index":60,"close":36.11,"high":36.41,"low":35.8,"open":36.19,"volume":10336500},{"timestamp":1297866600,"date":"2011-02-16","index":61,"close":36.75,"high":36.84,"low":36.02,"open":36.11,"volume":8680900},{"timestamp":1297953000,"date":"2011-02-17","index":62,"close":36.37,"high":36.7,"low":36.3,"open":36.55,"volume":7463000},{"timestamp":1298039400,"date":"2011-02-18","index":63,"close":36.51,"high":36.76,"low":36.38,"open":36.42,"volume":6815800},{"timestamp":1298385000,"date":"2011-02-22","index":64,"close":35.77,"high":36.15,"low":35.45,"open":35.86,"volume":13937400},{"timestamp":1298471400,"date":"2011-02-23","index":65,"close":34.59,"high":35.94,"low":33.8,"open":35.85,"volume":28192500}],"post":[{"timestamp":1298557800,"date":"2011-02-24","index":66,"close":33.02,"high":35,"low":32.05,"open":34.9,"volume":63562800},{"timestamp":1298644200,"date":"2011-02-25","index":67,"close":33.25,"high":34.2,"low":33.05,"open":33.67,"volume":29017800},{"timestamp":1298903400,"date":"2011-02-28","index":68,"close":33.53,"high":33.74,"low":32.86,"open":33.49,"volume":15886400},{"timestamp":1298989800,"date":"2011-03-01","index":69,"close":32.95,"high":33.75,"low":32.43,"open":33.69,"volume":27321600},{"timestamp":1299076200,"date":"2011-03-02","index":70,"close":32.88,"high":33.17,"low":32.59,"open":32.9,"volume":14306700},{"timestamp":1299162600,"date":"2011-03-03","index":71,"close":33.03,"high":33.17,"low":32.65,"open":33.03,"volume":17614800},{"timestamp":1299249000,"date":"2011-03-04","index":72,"close":32.39,"high":33.08,"low":32.01,"open":33.07,"volume":24240900},{"timestamp":1299508200,"date":"2011-03-07","index":73,"close":31.7,"high":32.5,"low":31.52,"open":32.35,"volume":15077100},{"timestamp":1299594600,"date":"2011-03-08","index":74,"close":32.72,"high":32.82,"low":31.69,"open":31.74,"volume":14509400},{"timestamp":1299681000,"date":"2011-03-09","index":75,"close":32.25,"high":32.76,"low":32.1,"open":32.74,"volume":11225600},{"timestamp":1299767400,"date":"2011-03-10","index":76,"close":31.42,"high":31.78,"low":30.95,"open":31.47,"volume":38333600}]}] diff --git a/data/GM_partial.json b/data/GM_partial.json index 3ad106160..c20ae64d3 100644 --- a/data/GM_partial.json +++ b/data/GM_partial.json @@ -1 +1 @@ -[{"date":"2025-10-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-28","estimated":1.75,"reported":null,"pre":[],"post":[]},{"date":"2024-10-22","estimated":2.43,"reported":2.96,"pre":[{"timestamp":1728307800,"date":"2024-10-07","index":3492,"close":45.98,"high":46.12,"low":45.26,"open":45.42,"volume":11276700},{"timestamp":1728394200,"date":"2024-10-08","index":3493,"close":46.01,"high":47.35,"low":45.77,"open":46.07,"volume":16608400},{"timestamp":1728480600,"date":"2024-10-09","index":3494,"close":47.93,"high":47.98,"low":45.67,"open":46.04,"volume":17185700},{"timestamp":1728567000,"date":"2024-10-10","index":3495,"close":47.69,"high":47.96,"low":47.36,"open":47.62,"volume":9740100},{"timestamp":1728653400,"date":"2024-10-11","index":3496,"close":47.87,"high":48.25,"low":47.29,"open":47.37,"volume":9181000},{"timestamp":1728912600,"date":"2024-10-14","index":3497,"close":48.63,"high":48.77,"low":47.63,"open":47.75,"volume":6773900},{"timestamp":1728999000,"date":"2024-10-15","index":3498,"close":47.85,"high":48.91,"low":47.81,"open":48.22,"volume":12532100},{"timestamp":1729085400,"date":"2024-10-16","index":3499,"close":49.01,"high":49.27,"low":48.36,"open":48.49,"volume":10152800},{"timestamp":1729171800,"date":"2024-10-17","index":3500,"close":49.38,"high":49.49,"low":48.64,"open":49,"volume":8333600},{"timestamp":1729258200,"date":"2024-10-18","index":3501,"close":49.18,"high":49.75,"low":49.1,"open":49.64,"volume":9500100},{"timestamp":1729517400,"date":"2024-10-21","index":3502,"close":48.93,"high":49.6,"low":48.63,"open":49.26,"volume":11492100}],"post":[{"timestamp":1729603800,"date":"2024-10-22","index":3503,"close":53.73,"high":54.18,"low":49.99,"open":50.02,"volume":42657700},{"timestamp":1729690200,"date":"2024-10-23","index":3504,"close":52.92,"high":54.19,"low":52.52,"open":54.05,"volume":16109800},{"timestamp":1729776600,"date":"2024-10-24","index":3505,"close":52.72,"high":54.3,"low":52.48,"open":53.65,"volume":11800700},{"timestamp":1729863000,"date":"2024-10-25","index":3506,"close":52.07,"high":53.41,"low":51.91,"open":53.2,"volume":8445100},{"timestamp":1730122200,"date":"2024-10-28","index":3507,"close":52.73,"high":52.86,"low":52.05,"open":52.25,"volume":11504900},{"timestamp":1730208600,"date":"2024-10-29","index":3508,"close":51.54,"high":52.22,"low":50.97,"open":52.13,"volume":13807600},{"timestamp":1730295000,"date":"2024-10-30","index":3509,"close":51.97,"high":52.73,"low":51.5,"open":51.5,"volume":8178700},{"timestamp":1730398168,"date":"2024-10-31","index":3510,"close":51.03,"high":52.1,"low":50.96,"open":51.75,"volume":4774176},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-23","estimated":2.75,"reported":3.06,"pre":[{"timestamp":1720445400,"date":"2024-07-08","index":3428,"close":46.55,"high":47.48,"low":46.22,"open":46.8,"volume":10868900},{"timestamp":1720531800,"date":"2024-07-09","index":3429,"close":46.26,"high":46.84,"low":46.19,"open":46.45,"volume":9657500},{"timestamp":1720618200,"date":"2024-07-10","index":3430,"close":46.53,"high":46.77,"low":46.36,"open":46.51,"volume":6711700},{"timestamp":1720704600,"date":"2024-07-11","index":3431,"close":47.93,"high":48,"low":46.83,"open":46.9,"volume":16676900},{"timestamp":1720791000,"date":"2024-07-12","index":3432,"close":49.01,"high":49.35,"low":47.91,"open":48.02,"volume":16289600},{"timestamp":1721050200,"date":"2024-07-15","index":3433,"close":49.3,"high":50,"low":49.16,"open":49.5,"volume":11073400},{"timestamp":1721136600,"date":"2024-07-16","index":3434,"close":49.77,"high":49.99,"low":48.81,"open":49.32,"volume":10192500},{"timestamp":1721223000,"date":"2024-07-17","index":3435,"close":49.9,"high":49.97,"low":49.14,"open":49.4,"volume":9158500},{"timestamp":1721309400,"date":"2024-07-18","index":3436,"close":49.65,"high":50.5,"low":49.17,"open":50,"volume":12268000},{"timestamp":1721395800,"date":"2024-07-19","index":3437,"close":48.3,"high":49.56,"low":48.16,"open":49.54,"volume":16931000},{"timestamp":1721655000,"date":"2024-07-22","index":3438,"close":49.56,"high":49.7,"low":48.26,"open":48.46,"volume":17064700}],"post":[{"timestamp":1721741400,"date":"2024-07-23","index":3439,"close":46.38,"high":49.5,"low":45.83,"open":49.34,"volume":41152100},{"timestamp":1721827800,"date":"2024-07-24","index":3440,"close":46.49,"high":46.6,"low":45.12,"open":45.29,"volume":21134900},{"timestamp":1721914200,"date":"2024-07-25","index":3441,"close":44.13,"high":45.77,"low":44.11,"open":45.67,"volume":27256400},{"timestamp":1722000600,"date":"2024-07-26","index":3442,"close":44.12,"high":44.55,"low":43.66,"open":44.28,"volume":18411100},{"timestamp":1722259800,"date":"2024-07-29","index":3443,"close":44.15,"high":44.27,"low":43.66,"open":44.13,"volume":12521500},{"timestamp":1722346200,"date":"2024-07-30","index":3444,"close":44.23,"high":44.97,"low":44.15,"open":44.15,"volume":12171700},{"timestamp":1722432600,"date":"2024-07-31","index":3445,"close":44.32,"high":45.08,"low":43.67,"open":44.31,"volume":14112000},{"timestamp":1722519000,"date":"2024-08-01","index":3446,"close":43.37,"high":45.15,"low":43.12,"open":44.67,"volume":15919000},{"timestamp":1722605400,"date":"2024-08-02","index":3447,"close":41.17,"high":42.42,"low":40.99,"open":42.38,"volume":21627000},{"timestamp":1722864600,"date":"2024-08-05","index":3448,"close":39.95,"high":40.3,"low":38.96,"open":39.4,"volume":23849400},{"timestamp":1722951000,"date":"2024-08-06","index":3449,"close":40.61,"high":41.15,"low":39.78,"open":40.02,"volume":14702000}]},{"date":"2024-04-23","estimated":2.15,"reported":2.62,"pre":[{"timestamp":1712583000,"date":"2024-04-08","index":3366,"close":44.34,"high":44.85,"low":44.28,"open":44.43,"volume":8250400},{"timestamp":1712669400,"date":"2024-04-09","index":3367,"close":44.73,"high":44.87,"low":44.07,"open":44.58,"volume":8794800},{"timestamp":1712755800,"date":"2024-04-10","index":3368,"close":43.94,"high":44.55,"low":43.51,"open":43.9,"volume":11636400},{"timestamp":1712842200,"date":"2024-04-11","index":3369,"close":43.84,"high":43.99,"low":43.19,"open":43.9,"volume":19563000},{"timestamp":1712928600,"date":"2024-04-12","index":3370,"close":43.08,"high":43.58,"low":42.65,"open":43.5,"volume":11901500},{"timestamp":1713187800,"date":"2024-04-15","index":3371,"close":42.69,"high":43.98,"low":42.52,"open":43.73,"volume":13499600},{"timestamp":1713274200,"date":"2024-04-16","index":3372,"close":42.66,"high":42.92,"low":42.13,"open":42.49,"volume":12384900},{"timestamp":1713360600,"date":"2024-04-17","index":3373,"close":42.46,"high":43.16,"low":42.29,"open":42.91,"volume":10663300},{"timestamp":1713447000,"date":"2024-04-18","index":3374,"close":42.44,"high":42.84,"low":42.01,"open":42.77,"volume":14180500},{"timestamp":1713533400,"date":"2024-04-19","index":3375,"close":42.37,"high":42.96,"low":42.19,"open":42.51,"volume":15469300},{"timestamp":1713792600,"date":"2024-04-22","index":3376,"close":43.21,"high":43.56,"low":42.21,"open":42.68,"volume":21315100}],"post":[{"timestamp":1713879000,"date":"2024-04-23","index":3377,"close":45.1,"high":45.96,"low":44.37,"open":45.89,"volume":28767300},{"timestamp":1713965400,"date":"2024-04-24","index":3378,"close":45.08,"high":45.31,"low":44.62,"open":45.31,"volume":15013900},{"timestamp":1714051800,"date":"2024-04-25","index":3379,"close":45.62,"high":45.85,"low":44.49,"open":44.67,"volume":14912500},{"timestamp":1714138200,"date":"2024-04-26","index":3380,"close":45.84,"high":46.17,"low":45.41,"open":45.6,"volume":12153300},{"timestamp":1714397400,"date":"2024-04-29","index":3381,"close":46.04,"high":46.15,"low":45.54,"open":46,"volume":10550300},{"timestamp":1714483800,"date":"2024-04-30","index":3382,"close":44.53,"high":45.42,"low":44.26,"open":45.21,"volume":15951300},{"timestamp":1714570200,"date":"2024-05-01","index":3383,"close":44.47,"high":45.2,"low":44.38,"open":44.5,"volume":13986800},{"timestamp":1714656600,"date":"2024-05-02","index":3384,"close":44.67,"high":45.15,"low":44.57,"open":44.9,"volume":13214900},{"timestamp":1714743000,"date":"2024-05-03","index":3385,"close":44.86,"high":45.55,"low":44.51,"open":45.03,"volume":10046000},{"timestamp":1715002200,"date":"2024-05-06","index":3386,"close":45.06,"high":45.54,"low":44.96,"open":45.1,"volume":10301600},{"timestamp":1715088600,"date":"2024-05-07","index":3387,"close":45.28,"high":45.84,"low":45.17,"open":45.19,"volume":9135900}]},{"date":"2024-01-30","estimated":1.16,"reported":1.24,"pre":[{"timestamp":1705069800,"date":"2024-01-12","index":3308,"close":35.26,"high":36.12,"low":35.2,"open":35.67,"volume":16649600},{"timestamp":1705415400,"date":"2024-01-16","index":3309,"close":35.39,"high":35.58,"low":34.62,"open":34.73,"volume":18287200},{"timestamp":1705501800,"date":"2024-01-17","index":3310,"close":35.01,"high":35.21,"low":34.73,"open":34.83,"volume":15352800},{"timestamp":1705588200,"date":"2024-01-18","index":3311,"close":34.58,"high":35.36,"low":34.32,"open":35.3,"volume":22571800},{"timestamp":1705674600,"date":"2024-01-19","index":3312,"close":35.51,"high":35.66,"low":34.34,"open":34.59,"volume":17595100},{"timestamp":1705933800,"date":"2024-01-22","index":3313,"close":35.32,"high":36.05,"low":35.28,"open":35.55,"volume":15127100},{"timestamp":1706020200,"date":"2024-01-23","index":3314,"close":35.23,"high":35.76,"low":34.94,"open":35.62,"volume":16822800},{"timestamp":1706106600,"date":"2024-01-24","index":3315,"close":34.7,"high":35.6,"low":34.56,"open":35.29,"volume":15483400},{"timestamp":1706193000,"date":"2024-01-25","index":3316,"close":35.16,"high":35.26,"low":34.71,"open":34.96,"volume":21520300},{"timestamp":1706279400,"date":"2024-01-26","index":3317,"close":35.18,"high":35.55,"low":35.04,"open":35.16,"volume":14190100},{"timestamp":1706538600,"date":"2024-01-29","index":3318,"close":35.39,"high":35.61,"low":34.93,"open":35.2,"volume":24054800}],"post":[{"timestamp":1706625000,"date":"2024-01-30","index":3319,"close":38.15,"high":38.96,"low":37.4,"open":38.35,"volume":57982600},{"timestamp":1706711400,"date":"2024-01-31","index":3320,"close":38.8,"high":39.75,"low":38.13,"open":38.2,"volume":34203100},{"timestamp":1706797800,"date":"2024-02-01","index":3321,"close":38.87,"high":39.31,"low":38.53,"open":39.18,"volume":21343000},{"timestamp":1706884200,"date":"2024-02-02","index":3322,"close":38.91,"high":39.19,"low":38.29,"open":38.53,"volume":19817100},{"timestamp":1707143400,"date":"2024-02-05","index":3323,"close":37.79,"high":38.69,"low":37.68,"open":38.53,"volume":19722400},{"timestamp":1707229800,"date":"2024-02-06","index":3324,"close":38.03,"high":38.67,"low":37.6,"open":37.6,"volume":16280200},{"timestamp":1707316200,"date":"2024-02-07","index":3325,"close":38.72,"high":39.12,"low":38.1,"open":38.54,"volume":19093800},{"timestamp":1707402600,"date":"2024-02-08","index":3326,"close":38.65,"high":38.94,"low":38.42,"open":38.84,"volume":15864500},{"timestamp":1707489000,"date":"2024-02-09","index":3327,"close":38.56,"high":38.98,"low":38.45,"open":38.62,"volume":13066000},{"timestamp":1707748200,"date":"2024-02-12","index":3328,"close":39.28,"high":39.53,"low":38.51,"open":38.54,"volume":18113100},{"timestamp":1707834600,"date":"2024-02-13","index":3329,"close":38.31,"high":38.94,"low":37.83,"open":38.8,"volume":18979000}]},{"date":"2023-10-24","estimated":1.88,"reported":2.28,"pre":[{"timestamp":1696858200,"date":"2023-10-09","index":3242,"close":30.99,"high":31.27,"low":30.33,"open":30.49,"volume":9112000},{"timestamp":1696944600,"date":"2023-10-10","index":3243,"close":31.48,"high":31.66,"low":30.71,"open":30.89,"volume":11985700},{"timestamp":1697031000,"date":"2023-10-11","index":3244,"close":30.98,"high":31.98,"low":30.78,"open":31.73,"volume":10673700},{"timestamp":1697117400,"date":"2023-10-12","index":3245,"close":30.32,"high":30.7,"low":30.03,"open":30.69,"volume":11355500},{"timestamp":1697203800,"date":"2023-10-13","index":3246,"close":29.66,"high":30.23,"low":29.54,"open":30,"volume":16710500},{"timestamp":1697463000,"date":"2023-10-16","index":3247,"close":30.06,"high":30.18,"low":29.65,"open":29.91,"volume":14711500},{"timestamp":1697549400,"date":"2023-10-17","index":3248,"close":30.33,"high":30.61,"low":29.78,"open":29.8,"volume":19812300},{"timestamp":1697635800,"date":"2023-10-18","index":3249,"close":29.48,"high":29.99,"low":29.46,"open":29.84,"volume":14318900},{"timestamp":1697722200,"date":"2023-10-19","index":3250,"close":29.33,"high":29.96,"low":29.06,"open":29.1,"volume":18053800},{"timestamp":1697808600,"date":"2023-10-20","index":3251,"close":29.66,"high":30.25,"low":29.45,"open":29.88,"volume":21633500},{"timestamp":1698067800,"date":"2023-10-23","index":3252,"close":29.22,"high":29.9,"low":29.21,"open":29.33,"volume":17917700}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":3253,"close":28.56,"high":29.78,"low":28.01,"open":28.39,"volume":26058100},{"timestamp":1698240600,"date":"2023-10-25","index":3254,"close":29.01,"high":29.14,"low":27.71,"open":28.55,"volume":24400400},{"timestamp":1698327000,"date":"2023-10-26","index":3255,"close":28.55,"high":30.22,"low":28.43,"open":29.81,"volume":22788200},{"timestamp":1698413400,"date":"2023-10-27","index":3256,"close":27.22,"high":28.63,"low":27.12,"open":28.49,"volume":25825600},{"timestamp":1698672600,"date":"2023-10-30","index":3257,"close":27.36,"high":27.72,"low":26.79,"open":27.55,"volume":23227300},{"timestamp":1698759000,"date":"2023-10-31","index":3258,"close":28.2,"high":28.31,"low":27.34,"open":27.5,"volume":17507200},{"timestamp":1698845400,"date":"2023-11-01","index":3259,"close":28,"high":28.8,"low":27.73,"open":28.73,"volume":17364000},{"timestamp":1698931800,"date":"2023-11-02","index":3260,"close":28.8,"high":28.86,"low":28.16,"open":28.44,"volume":15531400},{"timestamp":1699018200,"date":"2023-11-03","index":3261,"close":29.77,"high":30.06,"low":29.33,"open":29.38,"volume":17415600},{"timestamp":1699281000,"date":"2023-11-06","index":3262,"close":29.11,"high":29.82,"low":28.99,"open":29.77,"volume":12412100},{"timestamp":1699367400,"date":"2023-11-07","index":3263,"close":28.41,"high":28.95,"low":28.06,"open":28.81,"volume":18254100}]},{"date":"2023-07-25","estimated":1.85,"reported":1.91,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":3178,"close":39.64,"high":39.75,"low":39.19,"open":39.58,"volume":10507300},{"timestamp":1689082200,"date":"2023-07-11","index":3179,"close":39.97,"high":40.1,"low":39.16,"open":39.57,"volume":11399600},{"timestamp":1689168600,"date":"2023-07-12","index":3180,"close":40.41,"high":40.97,"low":40.38,"open":40.84,"volume":14534200},{"timestamp":1689255000,"date":"2023-07-13","index":3181,"close":40.5,"high":41.04,"low":40.41,"open":40.72,"volume":12446400},{"timestamp":1689341400,"date":"2023-07-14","index":3182,"close":40,"high":40.7,"low":39.94,"open":40.61,"volume":11044500},{"timestamp":1689600600,"date":"2023-07-17","index":3183,"close":38.75,"high":39.54,"low":38.51,"open":39.48,"volume":16143000},{"timestamp":1689687000,"date":"2023-07-18","index":3184,"close":39.13,"high":39.19,"low":38.55,"open":38.74,"volume":13306900},{"timestamp":1689773400,"date":"2023-07-19","index":3185,"close":39.23,"high":39.58,"low":39.16,"open":39.3,"volume":12775300},{"timestamp":1689859800,"date":"2023-07-20","index":3186,"close":39.26,"high":39.33,"low":38.72,"open":38.97,"volume":10626400},{"timestamp":1689946200,"date":"2023-07-21","index":3187,"close":38.55,"high":39.67,"low":38.34,"open":39.64,"volume":13619500},{"timestamp":1690205400,"date":"2023-07-24","index":3188,"close":39.3,"high":39.48,"low":38.76,"open":38.87,"volume":18209200}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":3189,"close":37.92,"high":38.78,"low":37.11,"open":37.73,"volume":30599100},{"timestamp":1690378200,"date":"2023-07-26","index":3190,"close":38.29,"high":38.45,"low":37.64,"open":37.96,"volume":15673500},{"timestamp":1690464600,"date":"2023-07-27","index":3191,"close":38.97,"high":39.45,"low":38.53,"open":38.73,"volume":17589300},{"timestamp":1690551000,"date":"2023-07-28","index":3192,"close":38.05,"high":38.98,"low":37.74,"open":38.75,"volume":17473700},{"timestamp":1690810200,"date":"2023-07-31","index":3193,"close":38.37,"high":38.37,"low":37.8,"open":38.15,"volume":12138200},{"timestamp":1690896600,"date":"2023-08-01","index":3194,"close":38.12,"high":38.36,"low":37.9,"open":38.04,"volume":10232100},{"timestamp":1690983000,"date":"2023-08-02","index":3195,"close":37.39,"high":37.83,"low":37.26,"open":37.63,"volume":15516400},{"timestamp":1691069400,"date":"2023-08-03","index":3196,"close":36.92,"high":37.19,"low":36.63,"open":37.19,"volume":14754800},{"timestamp":1691155800,"date":"2023-08-04","index":3197,"close":36.57,"high":37.09,"low":36.37,"open":36.85,"volume":12405300},{"timestamp":1691415000,"date":"2023-08-07","index":3198,"close":37.09,"high":37.1,"low":36.36,"open":36.83,"volume":9910700},{"timestamp":1691501400,"date":"2023-08-08","index":3199,"close":36.84,"high":36.88,"low":36.1,"open":36.28,"volume":10281700}]},{"date":"2023-04-25","estimated":1.73,"reported":2.21,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":3116,"close":35.73,"high":35.74,"low":34.26,"open":34.35,"volume":11530400},{"timestamp":1681219800,"date":"2023-04-11","index":3117,"close":35.41,"high":35.97,"low":35.34,"open":35.88,"volume":16410500},{"timestamp":1681306200,"date":"2023-04-12","index":3118,"close":34.62,"high":36.06,"low":34.53,"open":35.99,"volume":12027400},{"timestamp":1681392600,"date":"2023-04-13","index":3119,"close":34.53,"high":34.69,"low":33.72,"open":34.56,"volume":16066200},{"timestamp":1681479000,"date":"2023-04-14","index":3120,"close":34.49,"high":35.29,"low":34.25,"open":34.75,"volume":9162900},{"timestamp":1681738200,"date":"2023-04-17","index":3121,"close":35.14,"high":35.15,"low":34.33,"open":34.38,"volume":10248900},{"timestamp":1681824600,"date":"2023-04-18","index":3122,"close":35.33,"high":35.57,"low":35.07,"open":35.45,"volume":9444600},{"timestamp":1681911000,"date":"2023-04-19","index":3123,"close":34.58,"high":34.88,"low":34.22,"open":34.87,"volume":11002300},{"timestamp":1681997400,"date":"2023-04-20","index":3124,"close":33.54,"high":33.73,"low":32.84,"open":33.28,"volume":15294800},{"timestamp":1682083800,"date":"2023-04-21","index":3125,"close":33.55,"high":33.77,"low":32.97,"open":33.53,"volume":12358700},{"timestamp":1682343000,"date":"2023-04-24","index":3126,"close":34.29,"high":34.4,"low":33.56,"open":33.77,"volume":16836800}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":3127,"close":32.91,"high":34.08,"low":32.68,"open":33.99,"volume":34044400},{"timestamp":1682515800,"date":"2023-04-26","index":3128,"close":32.22,"high":33.12,"low":32.08,"open":32.9,"volume":18780900},{"timestamp":1682602200,"date":"2023-04-27","index":3129,"close":32.72,"high":32.82,"low":31.84,"open":32.36,"volume":19730100},{"timestamp":1682688600,"date":"2023-04-28","index":3130,"close":33.04,"high":33.3,"low":32.41,"open":32.42,"volume":15510700},{"timestamp":1682947800,"date":"2023-05-01","index":3131,"close":33.48,"high":34.28,"low":33.44,"open":34,"volume":16892300},{"timestamp":1683034200,"date":"2023-05-02","index":3132,"close":33.08,"high":33.41,"low":32.51,"open":33.2,"volume":14527600},{"timestamp":1683120600,"date":"2023-05-03","index":3133,"close":32.48,"high":33.39,"low":32.37,"open":32.76,"volume":13494400},{"timestamp":1683207000,"date":"2023-05-04","index":3134,"close":31.69,"high":32.67,"low":31.56,"open":32.3,"volume":14807400},{"timestamp":1683293400,"date":"2023-05-05","index":3135,"close":33.26,"high":33.4,"low":32.21,"open":32.32,"volume":17183400},{"timestamp":1683552600,"date":"2023-05-08","index":3136,"close":33.66,"high":33.74,"low":33.13,"open":33.39,"volume":11267400},{"timestamp":1683639000,"date":"2023-05-09","index":3137,"close":33.28,"high":33.57,"low":33.06,"open":33.32,"volume":11841900}]},{"date":"2023-01-31","estimated":1.69,"reported":2.12,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":3058,"close":36.51,"high":36.73,"low":35.81,"open":36.48,"volume":21242800},{"timestamp":1673965800,"date":"2023-01-17","index":3059,"close":36.61,"high":37.14,"low":36.21,"open":36.5,"volume":13916100},{"timestamp":1674052200,"date":"2023-01-18","index":3060,"close":36.44,"high":37.53,"low":36.42,"open":37.06,"volume":11322700},{"timestamp":1674138600,"date":"2023-01-19","index":3061,"close":35.73,"high":36.02,"low":35.13,"open":35.65,"volume":11403600},{"timestamp":1674225000,"date":"2023-01-20","index":3062,"close":35.35,"high":36.01,"low":35.28,"open":35.68,"volume":17187200},{"timestamp":1674484200,"date":"2023-01-23","index":3063,"close":36.44,"high":36.6,"low":35.53,"open":35.69,"volume":17001900},{"timestamp":1674570600,"date":"2023-01-24","index":3064,"close":36.2,"high":36.66,"low":35.82,"open":36,"volume":12072100},{"timestamp":1674657000,"date":"2023-01-25","index":3065,"close":36.32,"high":36.55,"low":35.38,"open":35.99,"volume":13715600},{"timestamp":1674743400,"date":"2023-01-26","index":3066,"close":36.48,"high":37.18,"low":36.23,"open":36.99,"volume":19559000},{"timestamp":1674829800,"date":"2023-01-27","index":3067,"close":37.95,"high":38.24,"low":36.44,"open":36.58,"volume":21995400},{"timestamp":1675089000,"date":"2023-01-30","index":3068,"close":36.29,"high":37.28,"low":36.22,"open":36.75,"volume":23596800}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":3069,"close":39.32,"high":39.73,"low":38.33,"open":38.93,"volume":47396300},{"timestamp":1675261800,"date":"2023-02-01","index":3070,"close":39.3,"high":39.84,"low":38.56,"open":39.45,"volume":25569500},{"timestamp":1675348200,"date":"2023-02-02","index":3071,"close":41.5,"high":42.05,"low":39.92,"open":40.28,"volume":28757000},{"timestamp":1675434600,"date":"2023-02-03","index":3072,"close":41.13,"high":41.99,"low":40.31,"open":40.65,"volume":18566700},{"timestamp":1675693800,"date":"2023-02-06","index":3073,"close":41.34,"high":41.61,"low":40.77,"open":40.9,"volume":14285700},{"timestamp":1675780200,"date":"2023-02-07","index":3074,"close":41.4,"high":41.78,"low":40.74,"open":41.26,"volume":11542500},{"timestamp":1675866600,"date":"2023-02-08","index":3075,"close":41.57,"high":42.1,"low":40.98,"open":41.08,"volume":12318500},{"timestamp":1675953000,"date":"2023-02-09","index":3076,"close":41.63,"high":42.99,"low":41.49,"open":42.09,"volume":20848900},{"timestamp":1676039400,"date":"2023-02-10","index":3077,"close":41.35,"high":41.63,"low":40.96,"open":41.24,"volume":11447400},{"timestamp":1676298600,"date":"2023-02-13","index":3078,"close":42.02,"high":42.08,"low":40.72,"open":40.73,"volume":12854800},{"timestamp":1676385000,"date":"2023-02-14","index":3079,"close":42.43,"high":42.73,"low":41.69,"open":41.7,"volume":13012400}]},{"date":"2022-10-25","estimated":1.88,"reported":2.25,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":2992,"close":32.29,"high":32.62,"low":31.11,"open":32.38,"volume":22996100},{"timestamp":1665495000,"date":"2022-10-11","index":2993,"close":32.09,"high":32.87,"low":31.28,"open":32.01,"volume":16763800},{"timestamp":1665581400,"date":"2022-10-12","index":2994,"close":32.2,"high":32.53,"low":31.6,"open":32.12,"volume":10810300},{"timestamp":1665667800,"date":"2022-10-13","index":2995,"close":32.76,"high":32.97,"low":31.27,"open":31.29,"volume":17199800},{"timestamp":1665754200,"date":"2022-10-14","index":2996,"close":32.89,"high":33.22,"low":32.45,"open":33.07,"volume":11994100},{"timestamp":1666013400,"date":"2022-10-17","index":2997,"close":33.57,"high":33.95,"low":33.06,"open":33.7,"volume":10960500},{"timestamp":1666099800,"date":"2022-10-18","index":2998,"close":34.25,"high":34.9,"low":33.98,"open":34.78,"volume":11144700},{"timestamp":1666186200,"date":"2022-10-19","index":2999,"close":33.63,"high":34.19,"low":33.3,"open":33.79,"volume":10311300},{"timestamp":1666272600,"date":"2022-10-20","index":3000,"close":33.44,"high":34.15,"low":33.14,"open":33.74,"volume":13579800},{"timestamp":1666359000,"date":"2022-10-21","index":3001,"close":35,"high":35.01,"low":33.32,"open":33.5,"volume":14094700},{"timestamp":1666618200,"date":"2022-10-24","index":3002,"close":35.72,"high":35.88,"low":34.46,"open":34.91,"volume":18575100}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":3003,"close":37.01,"high":37.48,"low":35.83,"open":36.45,"volume":25537500},{"timestamp":1666791000,"date":"2022-10-26","index":3004,"close":37.86,"high":38.27,"low":37.18,"open":37.36,"volume":19638600},{"timestamp":1666877400,"date":"2022-10-27","index":3005,"close":38.16,"high":38.64,"low":37.41,"open":38.04,"volume":13842600},{"timestamp":1666963800,"date":"2022-10-28","index":3006,"close":38.85,"high":38.88,"low":38.09,"open":38.2,"volume":10459800},{"timestamp":1667223000,"date":"2022-10-31","index":3007,"close":39.25,"high":39.66,"low":38.36,"open":38.55,"volume":13957700},{"timestamp":1667309400,"date":"2022-11-01","index":3008,"close":39.35,"high":40.1,"low":38.85,"open":39.92,"volume":10840600},{"timestamp":1667395800,"date":"2022-11-02","index":3009,"close":38.52,"high":40.07,"low":38.46,"open":39.22,"volume":13324200},{"timestamp":1667482200,"date":"2022-11-03","index":3010,"close":38.51,"high":38.74,"low":37.65,"open":37.78,"volume":12128600},{"timestamp":1667568600,"date":"2022-11-04","index":3011,"close":39,"high":39.74,"low":38.46,"open":39.39,"volume":15089600},{"timestamp":1667831400,"date":"2022-11-07","index":3012,"close":39.39,"high":39.47,"low":38.69,"open":39.36,"volume":11526900},{"timestamp":1667917800,"date":"2022-11-08","index":3013,"close":39.05,"high":39.51,"low":38.51,"open":39.47,"volume":10946400}]},{"date":"2022-07-26","estimated":1.2,"reported":1.14,"pre":[{"timestamp":1657546200,"date":"2022-07-11","index":2928,"close":30.87,"high":32.2,"low":30.79,"open":31.91,"volume":17121600},{"timestamp":1657632600,"date":"2022-07-12","index":2929,"close":31.53,"high":32.06,"low":30.8,"open":30.92,"volume":19773400},{"timestamp":1657719000,"date":"2022-07-13","index":2930,"close":31.72,"high":31.85,"low":30.36,"open":30.85,"volume":16196700},{"timestamp":1657805400,"date":"2022-07-14","index":2931,"close":31.59,"high":31.65,"low":30.67,"open":31.15,"volume":14450400},{"timestamp":1657891800,"date":"2022-07-15","index":2932,"close":32.87,"high":32.92,"low":31.71,"open":32.25,"volume":12982900},{"timestamp":1658151000,"date":"2022-07-18","index":2933,"close":32.62,"high":33.59,"low":32.48,"open":33.3,"volume":12679300},{"timestamp":1658237400,"date":"2022-07-19","index":2934,"close":34.4,"high":34.63,"low":33.28,"open":33.35,"volume":13186300},{"timestamp":1658323800,"date":"2022-07-20","index":2935,"close":34.76,"high":35.02,"low":34.05,"open":34.18,"volume":10110600},{"timestamp":1658410200,"date":"2022-07-21","index":2936,"close":35.13,"high":35.13,"low":34.36,"open":34.76,"volume":10857400},{"timestamp":1658496600,"date":"2022-07-22","index":2937,"close":34.67,"high":35.2,"low":34.29,"open":35.17,"volume":13616700},{"timestamp":1658755800,"date":"2022-07-25","index":2938,"close":34.52,"high":35.05,"low":34.13,"open":34.86,"volume":14782700}],"post":[{"timestamp":1658842200,"date":"2022-07-26","index":2939,"close":33.34,"high":34.08,"low":33.04,"open":34.03,"volume":14533000},{"timestamp":1658928600,"date":"2022-07-27","index":2940,"close":34.68,"high":34.8,"low":33.63,"open":34.02,"volume":12292800},{"timestamp":1659015000,"date":"2022-07-28","index":2941,"close":35.74,"high":35.75,"low":34.6,"open":35.01,"volume":11802100},{"timestamp":1659101400,"date":"2022-07-29","index":2942,"close":36.26,"high":36.44,"low":35.39,"open":35.75,"volume":14375900},{"timestamp":1659360600,"date":"2022-08-01","index":2943,"close":36.77,"high":36.98,"low":35.6,"open":36.06,"volume":12224200},{"timestamp":1659447000,"date":"2022-08-02","index":2944,"close":36.13,"high":36.96,"low":36.11,"open":36.32,"volume":13124000},{"timestamp":1659533400,"date":"2022-08-03","index":2945,"close":37.31,"high":38.19,"low":36.75,"open":36.79,"volume":16047700},{"timestamp":1659619800,"date":"2022-08-04","index":2946,"close":36.23,"high":37.16,"low":36.07,"open":37.02,"volume":16882100},{"timestamp":1659706200,"date":"2022-08-05","index":2947,"close":36.06,"high":36.28,"low":35.59,"open":35.92,"volume":10878600},{"timestamp":1659965400,"date":"2022-08-08","index":2948,"close":37.56,"high":38.18,"low":36.46,"open":36.62,"volume":17398800},{"timestamp":1660051800,"date":"2022-08-09","index":2949,"close":36.62,"high":37.35,"low":36.22,"open":37.27,"volume":12752200}]},{"date":"2022-04-26","estimated":1.67,"reported":2.09,"pre":[{"timestamp":1649424600,"date":"2022-04-08","index":2866,"close":39.35,"high":40.05,"low":38.17,"open":38.35,"volume":22086800},{"timestamp":1649683800,"date":"2022-04-11","index":2867,"close":40.33,"high":41.34,"low":38.69,"open":38.81,"volume":25015300},{"timestamp":1649770200,"date":"2022-04-12","index":2868,"close":40.04,"high":40.78,"low":39.64,"open":40.61,"volume":17212800},{"timestamp":1649856600,"date":"2022-04-13","index":2869,"close":40.22,"high":40.45,"low":39.55,"open":39.62,"volume":10897600},{"timestamp":1649943000,"date":"2022-04-14","index":2870,"close":40.13,"high":40.78,"low":40.09,"open":40.15,"volume":13315700},{"timestamp":1650288600,"date":"2022-04-18","index":2871,"close":40.63,"high":40.93,"low":39.95,"open":40.13,"volume":11798000},{"timestamp":1650375000,"date":"2022-04-19","index":2872,"close":42.08,"high":42.19,"low":40.81,"open":40.81,"volume":13852800},{"timestamp":1650461400,"date":"2022-04-20","index":2873,"close":41.72,"high":43.24,"low":41.69,"open":42.25,"volume":12989800},{"timestamp":1650547800,"date":"2022-04-21","index":2874,"close":40.71,"high":43,"low":40.56,"open":42.76,"volume":12544000},{"timestamp":1650634200,"date":"2022-04-22","index":2875,"close":39.84,"high":40.74,"low":39.78,"open":40.46,"volume":17718400},{"timestamp":1650893400,"date":"2022-04-25","index":2876,"close":39.82,"high":39.99,"low":38.67,"open":39.35,"volume":18704400}],"post":[{"timestamp":1650979800,"date":"2022-04-26","index":2877,"close":38.04,"high":39.45,"low":37.89,"open":39.22,"volume":21679500},{"timestamp":1651066200,"date":"2022-04-27","index":2878,"close":38.66,"high":39.52,"low":37.7,"open":38.29,"volume":19827700},{"timestamp":1651152600,"date":"2022-04-28","index":2879,"close":38.75,"high":39.61,"low":37.31,"open":39.35,"volume":22795600},{"timestamp":1651239000,"date":"2022-04-29","index":2880,"close":37.91,"high":39.42,"low":37.78,"open":38.81,"volume":16737800},{"timestamp":1651498200,"date":"2022-05-02","index":2881,"close":38.45,"high":38.49,"low":37.25,"open":37.67,"volume":16119900},{"timestamp":1651584600,"date":"2022-05-03","index":2882,"close":39.94,"high":40.27,"low":38.82,"open":39.32,"volume":19132700},{"timestamp":1651671000,"date":"2022-05-04","index":2883,"close":41.17,"high":41.24,"low":39.3,"open":39.6,"volume":15813700},{"timestamp":1651757400,"date":"2022-05-05","index":2884,"close":39.95,"high":40.75,"low":39.35,"open":40.32,"volume":15317100},{"timestamp":1651843800,"date":"2022-05-06","index":2885,"close":39.58,"high":40.12,"low":38.8,"open":39.79,"volume":14684900},{"timestamp":1652103000,"date":"2022-05-09","index":2886,"close":38.26,"high":40.22,"low":38.08,"open":38.98,"volume":18508800},{"timestamp":1652189400,"date":"2022-05-10","index":2887,"close":38.7,"high":39.49,"low":37.52,"open":39.39,"volume":20206400}]},{"date":"2022-02-01","estimated":1.19,"reported":1.35,"pre":[{"timestamp":1642170600,"date":"2022-01-14","index":2808,"close":61.1,"high":61.77,"low":59.99,"open":61.1,"volume":16180300},{"timestamp":1642516200,"date":"2022-01-18","index":2809,"close":58.79,"high":60.35,"low":58.54,"open":60.13,"volume":18299100},{"timestamp":1642602600,"date":"2022-01-19","index":2810,"close":56.24,"high":59.84,"low":56.13,"open":59.31,"volume":20576000},{"timestamp":1642689000,"date":"2022-01-20","index":2811,"close":54.65,"high":57.33,"low":54.42,"open":56.02,"volume":21554100},{"timestamp":1642775400,"date":"2022-01-21","index":2812,"close":53.28,"high":54.7,"low":52.69,"open":54.52,"volume":25692800},{"timestamp":1643034600,"date":"2022-01-24","index":2813,"close":52.64,"high":52.66,"low":49.37,"open":51.4,"volume":32931800},{"timestamp":1643121000,"date":"2022-01-25","index":2814,"close":51.9,"high":52.51,"low":50.82,"open":51.6,"volume":22164500},{"timestamp":1643207400,"date":"2022-01-26","index":2815,"close":52.35,"high":53.99,"low":51.47,"open":53.57,"volume":23174300},{"timestamp":1643293800,"date":"2022-01-27","index":2816,"close":51.45,"high":53.35,"low":51.07,"open":52.85,"volume":21357400},{"timestamp":1643380200,"date":"2022-01-28","index":2817,"close":50.24,"high":51.25,"low":49.24,"open":51.25,"volume":26732600},{"timestamp":1643639400,"date":"2022-01-31","index":2818,"close":52.73,"high":52.75,"low":49.97,"open":50.5,"volume":20255200}],"post":[{"timestamp":1643725800,"date":"2022-02-01","index":2819,"close":54.07,"high":54.24,"low":52.12,"open":52.85,"volume":23169600},{"timestamp":1643812200,"date":"2022-02-02","index":2820,"close":53.5,"high":55.55,"low":51.68,"open":54.92,"volume":34371700},{"timestamp":1643898600,"date":"2022-02-03","index":2821,"close":53.11,"high":54.42,"low":52.55,"open":52.6,"volume":23751800},{"timestamp":1643985000,"date":"2022-02-04","index":2822,"close":51.29,"high":51.85,"low":50.52,"open":51.62,"volume":22794900},{"timestamp":1644244200,"date":"2022-02-07","index":2823,"close":50.71,"high":52,"low":50.52,"open":51.49,"volume":18046500},{"timestamp":1644330600,"date":"2022-02-08","index":2824,"close":49.46,"high":49.88,"low":47.58,"open":48.74,"volume":38629700},{"timestamp":1644417000,"date":"2022-02-09","index":2825,"close":50.72,"high":51.68,"low":50.16,"open":50.31,"volume":24290800},{"timestamp":1644503400,"date":"2022-02-10","index":2826,"close":50.34,"high":51.79,"low":49.6,"open":49.73,"volume":17017600},{"timestamp":1644589800,"date":"2022-02-11","index":2827,"close":48.83,"high":50.97,"low":48.54,"open":50.64,"volume":20183800},{"timestamp":1644849000,"date":"2022-02-14","index":2828,"close":48.4,"high":49.19,"low":48,"open":48.87,"volume":17549800},{"timestamp":1644935400,"date":"2022-02-15","index":2829,"close":49.67,"high":49.91,"low":48.93,"open":49.36,"volume":15238500}]},{"date":"2021-10-27","estimated":0.96,"reported":1.52,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":2742,"close":58.96,"high":59.33,"low":57.86,"open":58.52,"volume":17095000},{"timestamp":1634131800,"date":"2021-10-13","index":2743,"close":57.77,"high":58.94,"low":57.08,"open":58.94,"volume":18813800},{"timestamp":1634218200,"date":"2021-10-14","index":2744,"close":57.69,"high":58.29,"low":57.45,"open":58.1,"volume":11450100},{"timestamp":1634304600,"date":"2021-10-15","index":2745,"close":58,"high":58.71,"low":57.85,"open":58.34,"volume":12914600},{"timestamp":1634563800,"date":"2021-10-18","index":2746,"close":56.89,"high":57.58,"low":56.85,"open":57.41,"volume":12667900},{"timestamp":1634650200,"date":"2021-10-19","index":2747,"close":56.85,"high":57.06,"low":56.53,"open":57,"volume":10589000},{"timestamp":1634736600,"date":"2021-10-20","index":2748,"close":57.67,"high":58.24,"low":56.22,"open":56.36,"volume":13399900},{"timestamp":1634823000,"date":"2021-10-21","index":2749,"close":58.41,"high":58.67,"low":57.73,"open":58,"volume":11585400},{"timestamp":1634909400,"date":"2021-10-22","index":2750,"close":57.77,"high":58.7,"low":57.64,"open":58.37,"volume":11077600},{"timestamp":1635168600,"date":"2021-10-25","index":2751,"close":57.76,"high":58.31,"low":56.84,"open":58.05,"volume":14151000},{"timestamp":1635255000,"date":"2021-10-26","index":2752,"close":57.37,"high":58.3,"low":56.96,"open":58.02,"volume":16335800}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":2753,"close":54.26,"high":55.76,"low":54.16,"open":55.6,"volume":36397600},{"timestamp":1635427800,"date":"2021-10-28","index":2754,"close":54.24,"high":55.58,"low":54.06,"open":54.6,"volume":23020300},{"timestamp":1635514200,"date":"2021-10-29","index":2755,"close":54.43,"high":55.04,"low":53.61,"open":53.9,"volume":16680700},{"timestamp":1635773400,"date":"2021-11-01","index":2756,"close":55.49,"high":55.74,"low":54.42,"open":54.85,"volume":15677600},{"timestamp":1635859800,"date":"2021-11-02","index":2757,"close":55.59,"high":55.98,"low":54.68,"open":55.03,"volume":16377500},{"timestamp":1635946200,"date":"2021-11-03","index":2758,"close":56,"high":56.17,"low":55.09,"open":55.26,"volume":14419400},{"timestamp":1636032600,"date":"2021-11-04","index":2759,"close":58.64,"high":58.77,"low":56.27,"open":56.47,"volume":24026100},{"timestamp":1636119000,"date":"2021-11-05","index":2760,"close":58.52,"high":59.35,"low":58.05,"open":59.15,"volume":16302200},{"timestamp":1636381800,"date":"2021-11-08","index":2761,"close":59.6,"high":60.33,"low":58.48,"open":58.76,"volume":14385500},{"timestamp":1636468200,"date":"2021-11-09","index":2762,"close":58.62,"high":59.93,"low":57.81,"open":59.81,"volume":13822900},{"timestamp":1636554600,"date":"2021-11-10","index":2763,"close":59.27,"high":60.56,"low":57.73,"open":57.85,"volume":22778600}]},{"date":"2021-08-04","estimated":2.23,"reported":1.97,"pre":[{"timestamp":1626787800,"date":"2021-07-20","index":2683,"close":56.15,"high":56.38,"low":54.12,"open":54.26,"volume":13292000},{"timestamp":1626874200,"date":"2021-07-21","index":2684,"close":57.05,"high":57.47,"low":56.56,"open":56.8,"volume":11035200},{"timestamp":1626960600,"date":"2021-07-22","index":2685,"close":55.64,"high":56.76,"low":55.49,"open":56.75,"volume":12019900},{"timestamp":1627047000,"date":"2021-07-23","index":2686,"close":54.94,"high":55.79,"low":54.81,"open":55.31,"volume":14536000},{"timestamp":1627306200,"date":"2021-07-26","index":2687,"close":55.77,"high":55.91,"low":55.1,"open":55.24,"volume":9589000},{"timestamp":1627392600,"date":"2021-07-27","index":2688,"close":55,"high":55.36,"low":54.22,"open":55.21,"volume":13374900},{"timestamp":1627479000,"date":"2021-07-28","index":2689,"close":55.49,"high":55.86,"low":54.69,"open":55.42,"volume":10549200},{"timestamp":1627565400,"date":"2021-07-29","index":2690,"close":57.28,"high":57.74,"low":56.82,"open":57,"volume":15439000},{"timestamp":1627651800,"date":"2021-07-30","index":2691,"close":56.84,"high":57.81,"low":56.62,"open":56.72,"volume":13185500},{"timestamp":1627911000,"date":"2021-08-02","index":2692,"close":57.03,"high":58.6,"low":56.88,"open":57.37,"volume":12397500},{"timestamp":1627997400,"date":"2021-08-03","index":2693,"close":57.88,"high":57.96,"low":56.61,"open":57.47,"volume":12273500}],"post":[{"timestamp":1628083800,"date":"2021-08-04","index":2694,"close":52.72,"high":55.45,"low":52.21,"open":55.23,"volume":67667200},{"timestamp":1628170200,"date":"2021-08-05","index":2695,"close":54.44,"high":54.88,"low":53.55,"open":53.86,"volume":28571400},{"timestamp":1628256600,"date":"2021-08-06","index":2696,"close":55.05,"high":55.35,"low":54.26,"open":54.81,"volume":14970100},{"timestamp":1628515800,"date":"2021-08-09","index":2697,"close":53.95,"high":54.37,"low":53.4,"open":54.27,"volume":16080000},{"timestamp":1628602200,"date":"2021-08-10","index":2698,"close":54.26,"high":54.38,"low":53.66,"open":54,"volume":14479100},{"timestamp":1628688600,"date":"2021-08-11","index":2699,"close":54.27,"high":54.5,"low":53.45,"open":54.42,"volume":15814600},{"timestamp":1628775000,"date":"2021-08-12","index":2700,"close":54.62,"high":55.04,"low":54.19,"open":54.44,"volume":10760900},{"timestamp":1628861400,"date":"2021-08-13","index":2701,"close":53.65,"high":54.71,"low":53.59,"open":54.56,"volume":11849200},{"timestamp":1629120600,"date":"2021-08-16","index":2702,"close":52.95,"high":53.26,"low":52.49,"open":53.01,"volume":17019000},{"timestamp":1629207000,"date":"2021-08-17","index":2703,"close":50.47,"high":52.08,"low":50.2,"open":51.98,"volume":28477800},{"timestamp":1629293400,"date":"2021-08-18","index":2704,"close":50.84,"high":51.49,"low":50.4,"open":50.53,"volume":15271400}]},{"date":"2021-05-05","estimated":1.04,"reported":2.25,"pre":[{"timestamp":1618925400,"date":"2021-04-20","index":2620,"close":55.77,"high":57.28,"low":54.92,"open":57.12,"volume":23736100},{"timestamp":1619011800,"date":"2021-04-21","index":2621,"close":57.49,"high":57.5,"low":54.71,"open":55.28,"volume":14648700},{"timestamp":1619098200,"date":"2021-04-22","index":2622,"close":56.66,"high":57.8,"low":56.13,"open":57.54,"volume":15822200},{"timestamp":1619184600,"date":"2021-04-23","index":2623,"close":57.53,"high":57.74,"low":56.43,"open":56.77,"volume":10803300},{"timestamp":1619443800,"date":"2021-04-26","index":2624,"close":58.21,"high":58.58,"low":57.66,"open":57.86,"volume":11553900},{"timestamp":1619530200,"date":"2021-04-27","index":2625,"close":58.97,"high":59.1,"low":58.02,"open":58.27,"volume":9293500},{"timestamp":1619616600,"date":"2021-04-28","index":2626,"close":58.55,"high":59,"low":58.27,"open":59,"volume":10485200},{"timestamp":1619703000,"date":"2021-04-29","index":2627,"close":56.57,"high":57.75,"low":55.69,"open":57.74,"volume":21315600},{"timestamp":1619789400,"date":"2021-04-30","index":2628,"close":57.22,"high":57.34,"low":56.09,"open":56.18,"volume":15348300},{"timestamp":1620048600,"date":"2021-05-03","index":2629,"close":57.15,"high":58.34,"low":56.71,"open":57.6,"volume":11585100},{"timestamp":1620135000,"date":"2021-05-04","index":2630,"close":55.34,"high":56.59,"low":54.82,"open":56.55,"volume":22262300}],"post":[{"timestamp":1620221400,"date":"2021-05-05","index":2631,"close":57.58,"high":57.89,"low":56.33,"open":57.09,"volume":26805500},{"timestamp":1620307800,"date":"2021-05-06","index":2632,"close":58.72,"high":58.77,"low":57.43,"open":57.43,"volume":20108100},{"timestamp":1620394200,"date":"2021-05-07","index":2633,"close":58.99,"high":59.05,"low":57.27,"open":58,"volume":15480500},{"timestamp":1620653400,"date":"2021-05-10","index":2634,"close":57.41,"high":59.58,"low":57.36,"open":59,"volume":14591600},{"timestamp":1620739800,"date":"2021-05-11","index":2635,"close":55.73,"high":56.75,"low":54.87,"open":56.15,"volume":22773200},{"timestamp":1620826200,"date":"2021-05-12","index":2636,"close":53.76,"high":55.71,"low":53.52,"open":55.54,"volume":19348700},{"timestamp":1620912600,"date":"2021-05-13","index":2637,"close":54.6,"high":55.51,"low":54.13,"open":54.43,"volume":13308600},{"timestamp":1620999000,"date":"2021-05-14","index":2638,"close":56,"high":56.04,"low":55.01,"open":55.12,"volume":11313000},{"timestamp":1621258200,"date":"2021-05-17","index":2639,"close":56.04,"high":56.12,"low":55.19,"open":55.84,"volume":11041000},{"timestamp":1621344600,"date":"2021-05-18","index":2640,"close":55.89,"high":56.81,"low":55.85,"open":56.23,"volume":11464400},{"timestamp":1621431000,"date":"2021-05-19","index":2641,"close":55.53,"high":55.62,"low":54.12,"open":55,"volume":11693700}]},{"date":"2021-02-10","estimated":1.6,"reported":1.93,"pre":[{"timestamp":1611671400,"date":"2021-01-26","index":2562,"close":52.04,"high":53.59,"low":51.81,"open":53.39,"volume":21648200},{"timestamp":1611757800,"date":"2021-01-27","index":2563,"close":49.34,"high":50.86,"low":48.71,"open":50.8,"volume":38315200},{"timestamp":1611844200,"date":"2021-01-28","index":2564,"close":51.04,"high":53,"low":49.56,"open":49.88,"volume":37573400},{"timestamp":1611930600,"date":"2021-01-29","index":2565,"close":50.68,"high":51.78,"low":49.96,"open":50.7,"volume":26466800},{"timestamp":1612189800,"date":"2021-02-01","index":2566,"close":51.51,"high":51.95,"low":50.44,"open":51.46,"volume":21451300},{"timestamp":1612276200,"date":"2021-02-02","index":2567,"close":52.72,"high":52.98,"low":51.96,"open":52.3,"volume":20457400},{"timestamp":1612362600,"date":"2021-02-03","index":2568,"close":54.25,"high":55.05,"low":53.19,"open":53.3,"volume":30706500},{"timestamp":1612449000,"date":"2021-02-04","index":2569,"close":54.13,"high":54.56,"low":52.97,"open":53.34,"volume":19243300},{"timestamp":1612535400,"date":"2021-02-05","index":2570,"close":54.41,"high":55.05,"low":54.15,"open":54.82,"volume":17250200},{"timestamp":1612794600,"date":"2021-02-08","index":2571,"close":56.88,"high":57.05,"low":55.67,"open":56,"volume":26990000},{"timestamp":1612881000,"date":"2021-02-09","index":2572,"close":56.06,"high":56.94,"low":55.74,"open":56.54,"volume":25168800}],"post":[{"timestamp":1612967400,"date":"2021-02-10","index":2573,"close":54.88,"high":55.69,"low":52.51,"open":55.61,"volume":55329800},{"timestamp":1613053800,"date":"2021-02-11","index":2574,"close":53.5,"high":53.8,"low":52.35,"open":53.61,"volume":29871400},{"timestamp":1613140200,"date":"2021-02-12","index":2575,"close":53.6,"high":54.19,"low":52.96,"open":53,"volume":15317400},{"timestamp":1613485800,"date":"2021-02-16","index":2576,"close":53.46,"high":53.99,"low":53.22,"open":53.71,"volume":18541600},{"timestamp":1613572200,"date":"2021-02-17","index":2577,"close":52.89,"high":53.33,"low":52.08,"open":52.84,"volume":13989700},{"timestamp":1613658600,"date":"2021-02-18","index":2578,"close":52.16,"high":52.62,"low":51.6,"open":52.56,"volume":17615900},{"timestamp":1613745000,"date":"2021-02-19","index":2579,"close":52.57,"high":53.29,"low":52.22,"open":52.5,"volume":15354400},{"timestamp":1614004200,"date":"2021-02-22","index":2580,"close":51.98,"high":52.93,"low":51.88,"open":52,"volume":14501300},{"timestamp":1614090600,"date":"2021-02-23","index":2581,"close":51.11,"high":51.38,"low":49.35,"open":51,"volume":21202700},{"timestamp":1614177000,"date":"2021-02-24","index":2582,"close":52.9,"high":53.21,"low":51.29,"open":51.95,"volume":18375000},{"timestamp":1614263400,"date":"2021-02-25","index":2583,"close":50.6,"high":52.93,"low":50.55,"open":52.7,"volume":20628900}]},{"date":"2020-11-05","estimated":1.38,"reported":2.83,"pre":[{"timestamp":1603287000,"date":"2020-10-21","index":2497,"close":35.77,"high":36.28,"low":35.13,"open":36.1,"volume":23277900},{"timestamp":1603373400,"date":"2020-10-22","index":2498,"close":37.41,"high":37.43,"low":35.88,"open":35.9,"volume":23288900},{"timestamp":1603459800,"date":"2020-10-23","index":2499,"close":36.83,"high":38.03,"low":36.78,"open":37.49,"volume":16296300},{"timestamp":1603719000,"date":"2020-10-26","index":2500,"close":35.82,"high":36.43,"low":35.2,"open":36.27,"volume":15448100},{"timestamp":1603805400,"date":"2020-10-27","index":2501,"close":34.89,"high":35.85,"low":34.75,"open":35.55,"volume":11168600},{"timestamp":1603891800,"date":"2020-10-28","index":2502,"close":34.09,"high":34.63,"low":33.55,"open":33.73,"volume":15010800},{"timestamp":1603978200,"date":"2020-10-29","index":2503,"close":34.89,"high":35.66,"low":34.36,"open":34.51,"volume":14230400},{"timestamp":1604064600,"date":"2020-10-30","index":2504,"close":34.53,"high":35.03,"low":33.96,"open":34.46,"volume":13074000},{"timestamp":1604327400,"date":"2020-11-02","index":2505,"close":34.55,"high":35.38,"low":34.38,"open":35.12,"volume":14648400},{"timestamp":1604413800,"date":"2020-11-03","index":2506,"close":35.35,"high":35.99,"low":34.89,"open":35.1,"volume":11439100},{"timestamp":1604500200,"date":"2020-11-04","index":2507,"close":35.24,"high":35.77,"low":34.23,"open":35.31,"volume":14740600}],"post":[{"timestamp":1604586600,"date":"2020-11-05","index":2508,"close":37.14,"high":37.25,"low":35.34,"open":36.9,"volume":35075000},{"timestamp":1604673000,"date":"2020-11-06","index":2509,"close":37.47,"high":38.14,"low":37.01,"open":37.5,"volume":18089200},{"timestamp":1604932200,"date":"2020-11-09","index":2510,"close":38.96,"high":39.72,"low":38.63,"open":38.72,"volume":22100800},{"timestamp":1605018600,"date":"2020-11-10","index":2511,"close":41.08,"high":41.59,"low":39.56,"open":39.75,"volume":26746900},{"timestamp":1605105000,"date":"2020-11-11","index":2512,"close":40.56,"high":41.77,"low":40.11,"open":41.29,"volume":19841100},{"timestamp":1605191400,"date":"2020-11-12","index":2513,"close":39.32,"high":40.24,"low":38.81,"open":40.11,"volume":20239900},{"timestamp":1605277800,"date":"2020-11-13","index":2514,"close":41.19,"high":41.32,"low":39.6,"open":39.69,"volume":15004300},{"timestamp":1605537000,"date":"2020-11-16","index":2515,"close":42.13,"high":42.15,"low":40.92,"open":41.77,"volume":16692100},{"timestamp":1605623400,"date":"2020-11-17","index":2516,"close":41.98,"high":42.54,"low":41.14,"open":41.85,"volume":16088200},{"timestamp":1605709800,"date":"2020-11-18","index":2517,"close":42.72,"high":44.13,"low":42.06,"open":42.19,"volume":27632500},{"timestamp":1605796200,"date":"2020-11-19","index":2518,"close":42.82,"high":43.19,"low":42.18,"open":42.61,"volume":17214500}]},{"date":"2020-07-29","estimated":-1.77,"reported":-0.5,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":2427,"close":25.64,"high":25.85,"low":24.67,"open":24.8,"volume":16477100},{"timestamp":1594819800,"date":"2020-07-15","index":2428,"close":26.88,"high":27.03,"low":26.13,"open":26.32,"volume":14893700},{"timestamp":1594906200,"date":"2020-07-16","index":2429,"close":26.85,"high":27.19,"low":26.26,"open":26.35,"volume":9736400},{"timestamp":1594992600,"date":"2020-07-17","index":2430,"close":26.45,"high":27,"low":26.25,"open":26.99,"volume":8116100},{"timestamp":1595251800,"date":"2020-07-20","index":2431,"close":26.01,"high":26.54,"low":25.77,"open":26.21,"volume":8663500},{"timestamp":1595338200,"date":"2020-07-21","index":2432,"close":26.15,"high":26.48,"low":25.97,"open":26.17,"volume":9738200},{"timestamp":1595424600,"date":"2020-07-22","index":2433,"close":26.3,"high":26.5,"low":25.8,"open":25.87,"volume":10702600},{"timestamp":1595511000,"date":"2020-07-23","index":2434,"close":26.76,"high":27.33,"low":26.33,"open":26.44,"volume":13653500},{"timestamp":1595597400,"date":"2020-07-24","index":2435,"close":26.25,"high":26.88,"low":26.11,"open":26.6,"volume":8584800},{"timestamp":1595856600,"date":"2020-07-27","index":2436,"close":25.7,"high":25.92,"low":25.31,"open":25.88,"volume":16598100},{"timestamp":1595943000,"date":"2020-07-28","index":2437,"close":26.33,"high":26.75,"low":25.69,"open":25.78,"volume":12854300}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":2438,"close":25.89,"high":27.05,"low":24.93,"open":27.04,"volume":28792100},{"timestamp":1596115800,"date":"2020-07-30","index":2439,"close":25.2,"high":25.46,"low":25.02,"open":25.13,"volume":16012000},{"timestamp":1596202200,"date":"2020-07-31","index":2440,"close":24.89,"high":25.15,"low":24.44,"open":25.12,"volume":17789000},{"timestamp":1596461400,"date":"2020-08-03","index":2441,"close":25.64,"high":25.77,"low":24.82,"open":25.06,"volume":10441200},{"timestamp":1596547800,"date":"2020-08-04","index":2442,"close":25.8,"high":26.03,"low":25.51,"open":25.87,"volume":15728800},{"timestamp":1596634200,"date":"2020-08-05","index":2443,"close":26.33,"high":26.35,"low":25.88,"open":26.2,"volume":9075100},{"timestamp":1596720600,"date":"2020-08-06","index":2444,"close":26.62,"high":27.19,"low":26.15,"open":26.17,"volume":14171800},{"timestamp":1596807000,"date":"2020-08-07","index":2445,"close":26.72,"high":26.81,"low":26.17,"open":26.48,"volume":8038600},{"timestamp":1597066200,"date":"2020-08-10","index":2446,"close":27.98,"high":28.06,"low":26.86,"open":26.91,"volume":10853600},{"timestamp":1597152600,"date":"2020-08-11","index":2447,"close":28.52,"high":29.35,"low":28.44,"open":28.47,"volume":17260200},{"timestamp":1597239000,"date":"2020-08-12","index":2448,"close":28.03,"high":29.75,"low":27.78,"open":28.99,"volume":10060800}]},{"date":"2020-05-06","estimated":0.3,"reported":0.62,"pre":[{"timestamp":1587475800,"date":"2020-04-21","index":2369,"close":21.24,"high":21.89,"low":20.98,"open":21.27,"volume":13507300},{"timestamp":1587562200,"date":"2020-04-22","index":2370,"close":21.3,"high":21.78,"low":21.07,"open":21.65,"volume":9547300},{"timestamp":1587648600,"date":"2020-04-23","index":2371,"close":21.52,"high":22.06,"low":21.45,"open":21.55,"volume":10673000},{"timestamp":1587735000,"date":"2020-04-24","index":2372,"close":21.95,"high":22.24,"low":21.54,"open":21.71,"volume":11990500},{"timestamp":1587994200,"date":"2020-04-27","index":2373,"close":22.45,"high":22.57,"low":21.14,"open":21.52,"volume":20240600},{"timestamp":1588080600,"date":"2020-04-28","index":2374,"close":22.18,"high":23.4,"low":22.1,"open":23.18,"volume":22085500},{"timestamp":1588167000,"date":"2020-04-29","index":2375,"close":23.78,"high":24.57,"low":22.68,"open":22.75,"volume":23541000},{"timestamp":1588253400,"date":"2020-04-30","index":2376,"close":22.29,"high":23.44,"low":22.25,"open":23.44,"volume":15272400},{"timestamp":1588339800,"date":"2020-05-01","index":2377,"close":20.9,"high":21.76,"low":20.8,"open":21.65,"volume":17874500},{"timestamp":1588599000,"date":"2020-05-04","index":2378,"close":20.75,"high":20.88,"low":20.12,"open":20.45,"volume":16188800},{"timestamp":1588685400,"date":"2020-05-05","index":2379,"close":21.26,"high":21.97,"low":21.12,"open":21.25,"volume":17802300}],"post":[{"timestamp":1588771800,"date":"2020-05-06","index":2380,"close":21.89,"high":23.65,"low":21.83,"open":23.05,"volume":34430500},{"timestamp":1588858200,"date":"2020-05-07","index":2381,"close":22.44,"high":22.98,"low":22.03,"open":22.18,"volume":16977100},{"timestamp":1588944600,"date":"2020-05-08","index":2382,"close":23.93,"high":24,"low":23.05,"open":23.07,"volume":16554500},{"timestamp":1589203800,"date":"2020-05-11","index":2383,"close":22.8,"high":23.39,"low":22.59,"open":23.25,"volume":16754000},{"timestamp":1589290200,"date":"2020-05-12","index":2384,"close":22.56,"high":23.27,"low":22.55,"open":22.99,"volume":12182900},{"timestamp":1589376600,"date":"2020-05-13","index":2385,"close":21.46,"high":22.45,"low":21.13,"open":22.44,"volume":16832600},{"timestamp":1589463000,"date":"2020-05-14","index":2386,"close":22.31,"high":22.34,"low":20.49,"open":20.66,"volume":15629100},{"timestamp":1589549400,"date":"2020-05-15","index":2387,"close":22.63,"high":22.68,"low":21.83,"open":21.97,"volume":14221300},{"timestamp":1589808600,"date":"2020-05-18","index":2388,"close":24.81,"high":25.21,"low":24,"open":24,"volume":23277000},{"timestamp":1589895000,"date":"2020-05-19","index":2389,"close":24.69,"high":25.7,"low":24.29,"open":24.75,"volume":18484600},{"timestamp":1589981400,"date":"2020-05-20","index":2390,"close":25.48,"high":25.89,"low":25.22,"open":25.31,"volume":14056800}]},{"date":"2020-02-05","estimated":0.01,"reported":0.05,"pre":[{"timestamp":1579617000,"date":"2020-01-21","index":2306,"close":34.99,"high":35.55,"low":34.96,"open":35.36,"volume":11550500},{"timestamp":1579703400,"date":"2020-01-22","index":2307,"close":34.91,"high":35.35,"low":34.86,"open":35.13,"volume":7358400},{"timestamp":1579789800,"date":"2020-01-23","index":2308,"close":34.88,"high":34.99,"low":34.01,"open":34.77,"volume":8595200},{"timestamp":1579876200,"date":"2020-01-24","index":2309,"close":34.31,"high":34.99,"low":34.01,"open":34.9,"volume":9386600},{"timestamp":1580135400,"date":"2020-01-27","index":2310,"close":33.41,"high":33.76,"low":33.17,"open":33.63,"volume":10359100},{"timestamp":1580221800,"date":"2020-01-28","index":2311,"close":33.64,"high":33.86,"low":33.34,"open":33.57,"volume":8871000},{"timestamp":1580308200,"date":"2020-01-29","index":2312,"close":33.6,"high":34.04,"low":33.59,"open":33.8,"volume":6977700},{"timestamp":1580394600,"date":"2020-01-30","index":2313,"close":33.33,"high":33.45,"low":32.97,"open":33.4,"volume":11533000},{"timestamp":1580481000,"date":"2020-01-31","index":2314,"close":33.39,"high":33.49,"low":33.14,"open":33.25,"volume":18631400},{"timestamp":1580740200,"date":"2020-02-03","index":2315,"close":33.72,"high":34.34,"low":33.52,"open":33.56,"volume":17934700},{"timestamp":1580826600,"date":"2020-02-04","index":2316,"close":34.37,"high":34.82,"low":34.2,"open":34.35,"volume":14346300}],"post":[{"timestamp":1580913000,"date":"2020-02-05","index":2317,"close":35.03,"high":35.45,"low":34.19,"open":34.9,"volume":19050400},{"timestamp":1580999400,"date":"2020-02-06","index":2318,"close":34.33,"high":35.1,"low":34.25,"open":35.05,"volume":11866300},{"timestamp":1581085800,"date":"2020-02-07","index":2319,"close":33.63,"high":34.16,"low":33.42,"open":34.08,"volume":14437100},{"timestamp":1581345000,"date":"2020-02-10","index":2320,"close":34.25,"high":34.3,"low":33.67,"open":33.99,"volume":12260600},{"timestamp":1581431400,"date":"2020-02-11","index":2321,"close":35.01,"high":35.26,"low":34.07,"open":34.34,"volume":12718600},{"timestamp":1581517800,"date":"2020-02-12","index":2322,"close":35.49,"high":35.79,"low":35.13,"open":35.33,"volume":12076300},{"timestamp":1581604200,"date":"2020-02-13","index":2323,"close":35.29,"high":35.53,"low":35.16,"open":35.21,"volume":7578400},{"timestamp":1581690600,"date":"2020-02-14","index":2324,"close":34.76,"high":35.39,"low":34.42,"open":35.3,"volume":8946000},{"timestamp":1582036200,"date":"2020-02-18","index":2325,"close":34.41,"high":34.74,"low":33.96,"open":34.25,"volume":10531000},{"timestamp":1582122600,"date":"2020-02-19","index":2326,"close":34.92,"high":35.1,"low":34.52,"open":34.53,"volume":9079500},{"timestamp":1582209000,"date":"2020-02-20","index":2327,"close":35.29,"high":35.4,"low":34.59,"open":34.66,"volume":7817900}]}] +[{"date":"2025-10-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-28","estimated":1.75,"reported":null,"pre":[],"post":[]},{"date":"2024-10-22","estimated":2.43,"reported":2.96,"pre":[{"timestamp":1728307800,"date":"2024-10-07","index":3492,"close":45.98,"high":46.12,"low":45.26,"open":45.42,"volume":11276700},{"timestamp":1728394200,"date":"2024-10-08","index":3493,"close":46.01,"high":47.35,"low":45.77,"open":46.07,"volume":16608400},{"timestamp":1728480600,"date":"2024-10-09","index":3494,"close":47.93,"high":47.98,"low":45.67,"open":46.04,"volume":17185700},{"timestamp":1728567000,"date":"2024-10-10","index":3495,"close":47.69,"high":47.96,"low":47.36,"open":47.62,"volume":9740100},{"timestamp":1728653400,"date":"2024-10-11","index":3496,"close":47.87,"high":48.25,"low":47.29,"open":47.37,"volume":9181000},{"timestamp":1728912600,"date":"2024-10-14","index":3497,"close":48.63,"high":48.77,"low":47.63,"open":47.75,"volume":6773900},{"timestamp":1728999000,"date":"2024-10-15","index":3498,"close":47.85,"high":48.91,"low":47.81,"open":48.22,"volume":12532100},{"timestamp":1729085400,"date":"2024-10-16","index":3499,"close":49.01,"high":49.27,"low":48.36,"open":48.49,"volume":10152800},{"timestamp":1729171800,"date":"2024-10-17","index":3500,"close":49.38,"high":49.49,"low":48.64,"open":49,"volume":8333600},{"timestamp":1729258200,"date":"2024-10-18","index":3501,"close":49.18,"high":49.75,"low":49.1,"open":49.64,"volume":9500100},{"timestamp":1729517400,"date":"2024-10-21","index":3502,"close":48.93,"high":49.6,"low":48.63,"open":49.26,"volume":11492100}],"post":[{"timestamp":1729603800,"date":"2024-10-22","index":3503,"close":53.73,"high":54.18,"low":49.99,"open":50.02,"volume":42657700},{"timestamp":1729690200,"date":"2024-10-23","index":3504,"close":52.92,"high":54.19,"low":52.52,"open":54.05,"volume":16109800},{"timestamp":1729776600,"date":"2024-10-24","index":3505,"close":52.72,"high":54.3,"low":52.48,"open":53.65,"volume":11800700},{"timestamp":1729863000,"date":"2024-10-25","index":3506,"close":52.07,"high":53.41,"low":51.91,"open":53.2,"volume":8445100},{"timestamp":1730122200,"date":"2024-10-28","index":3507,"close":52.73,"high":52.86,"low":52.05,"open":52.25,"volume":11504900},{"timestamp":1730208600,"date":"2024-10-29","index":3508,"close":51.54,"high":52.22,"low":50.97,"open":52.13,"volume":13807600},{"timestamp":1730295000,"date":"2024-10-30","index":3509,"close":51.97,"high":52.73,"low":51.5,"open":51.5,"volume":8179600},{"timestamp":1730404802,"date":"2024-10-31","index":3510,"close":50.76,"high":52.1,"low":50.74,"open":51.75,"volume":9327588},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-23","estimated":2.75,"reported":3.06,"pre":[{"timestamp":1720445400,"date":"2024-07-08","index":3428,"close":46.55,"high":47.48,"low":46.22,"open":46.8,"volume":10868900},{"timestamp":1720531800,"date":"2024-07-09","index":3429,"close":46.26,"high":46.84,"low":46.19,"open":46.45,"volume":9657500},{"timestamp":1720618200,"date":"2024-07-10","index":3430,"close":46.53,"high":46.77,"low":46.36,"open":46.51,"volume":6711700},{"timestamp":1720704600,"date":"2024-07-11","index":3431,"close":47.93,"high":48,"low":46.83,"open":46.9,"volume":16676900},{"timestamp":1720791000,"date":"2024-07-12","index":3432,"close":49.01,"high":49.35,"low":47.91,"open":48.02,"volume":16289600},{"timestamp":1721050200,"date":"2024-07-15","index":3433,"close":49.3,"high":50,"low":49.16,"open":49.5,"volume":11073400},{"timestamp":1721136600,"date":"2024-07-16","index":3434,"close":49.77,"high":49.99,"low":48.81,"open":49.32,"volume":10192500},{"timestamp":1721223000,"date":"2024-07-17","index":3435,"close":49.9,"high":49.97,"low":49.14,"open":49.4,"volume":9158500},{"timestamp":1721309400,"date":"2024-07-18","index":3436,"close":49.65,"high":50.5,"low":49.17,"open":50,"volume":12268000},{"timestamp":1721395800,"date":"2024-07-19","index":3437,"close":48.3,"high":49.56,"low":48.16,"open":49.54,"volume":16931000},{"timestamp":1721655000,"date":"2024-07-22","index":3438,"close":49.56,"high":49.7,"low":48.26,"open":48.46,"volume":17064700}],"post":[{"timestamp":1721741400,"date":"2024-07-23","index":3439,"close":46.38,"high":49.5,"low":45.83,"open":49.34,"volume":41152100},{"timestamp":1721827800,"date":"2024-07-24","index":3440,"close":46.49,"high":46.6,"low":45.12,"open":45.29,"volume":21134900},{"timestamp":1721914200,"date":"2024-07-25","index":3441,"close":44.13,"high":45.77,"low":44.11,"open":45.67,"volume":27256400},{"timestamp":1722000600,"date":"2024-07-26","index":3442,"close":44.12,"high":44.55,"low":43.66,"open":44.28,"volume":18411100},{"timestamp":1722259800,"date":"2024-07-29","index":3443,"close":44.15,"high":44.27,"low":43.66,"open":44.13,"volume":12521500},{"timestamp":1722346200,"date":"2024-07-30","index":3444,"close":44.23,"high":44.97,"low":44.15,"open":44.15,"volume":12171700},{"timestamp":1722432600,"date":"2024-07-31","index":3445,"close":44.32,"high":45.08,"low":43.67,"open":44.31,"volume":14112000},{"timestamp":1722519000,"date":"2024-08-01","index":3446,"close":43.37,"high":45.15,"low":43.12,"open":44.67,"volume":15919000},{"timestamp":1722605400,"date":"2024-08-02","index":3447,"close":41.17,"high":42.42,"low":40.99,"open":42.38,"volume":21627000},{"timestamp":1722864600,"date":"2024-08-05","index":3448,"close":39.95,"high":40.3,"low":38.96,"open":39.4,"volume":23849400},{"timestamp":1722951000,"date":"2024-08-06","index":3449,"close":40.61,"high":41.15,"low":39.78,"open":40.02,"volume":14702000}]},{"date":"2024-04-23","estimated":2.15,"reported":2.62,"pre":[{"timestamp":1712583000,"date":"2024-04-08","index":3366,"close":44.34,"high":44.85,"low":44.28,"open":44.43,"volume":8250400},{"timestamp":1712669400,"date":"2024-04-09","index":3367,"close":44.73,"high":44.87,"low":44.07,"open":44.58,"volume":8794800},{"timestamp":1712755800,"date":"2024-04-10","index":3368,"close":43.94,"high":44.55,"low":43.51,"open":43.9,"volume":11636400},{"timestamp":1712842200,"date":"2024-04-11","index":3369,"close":43.84,"high":43.99,"low":43.19,"open":43.9,"volume":19563000},{"timestamp":1712928600,"date":"2024-04-12","index":3370,"close":43.08,"high":43.58,"low":42.65,"open":43.5,"volume":11901500},{"timestamp":1713187800,"date":"2024-04-15","index":3371,"close":42.69,"high":43.98,"low":42.52,"open":43.73,"volume":13499600},{"timestamp":1713274200,"date":"2024-04-16","index":3372,"close":42.66,"high":42.92,"low":42.13,"open":42.49,"volume":12384900},{"timestamp":1713360600,"date":"2024-04-17","index":3373,"close":42.46,"high":43.16,"low":42.29,"open":42.91,"volume":10663300},{"timestamp":1713447000,"date":"2024-04-18","index":3374,"close":42.44,"high":42.84,"low":42.01,"open":42.77,"volume":14180500},{"timestamp":1713533400,"date":"2024-04-19","index":3375,"close":42.37,"high":42.96,"low":42.19,"open":42.51,"volume":15469300},{"timestamp":1713792600,"date":"2024-04-22","index":3376,"close":43.21,"high":43.56,"low":42.21,"open":42.68,"volume":21315100}],"post":[{"timestamp":1713879000,"date":"2024-04-23","index":3377,"close":45.1,"high":45.96,"low":44.37,"open":45.89,"volume":28767300},{"timestamp":1713965400,"date":"2024-04-24","index":3378,"close":45.08,"high":45.31,"low":44.62,"open":45.31,"volume":15013900},{"timestamp":1714051800,"date":"2024-04-25","index":3379,"close":45.62,"high":45.85,"low":44.49,"open":44.67,"volume":14912500},{"timestamp":1714138200,"date":"2024-04-26","index":3380,"close":45.84,"high":46.17,"low":45.41,"open":45.6,"volume":12153300},{"timestamp":1714397400,"date":"2024-04-29","index":3381,"close":46.04,"high":46.15,"low":45.54,"open":46,"volume":10550300},{"timestamp":1714483800,"date":"2024-04-30","index":3382,"close":44.53,"high":45.42,"low":44.26,"open":45.21,"volume":15951300},{"timestamp":1714570200,"date":"2024-05-01","index":3383,"close":44.47,"high":45.2,"low":44.38,"open":44.5,"volume":13986800},{"timestamp":1714656600,"date":"2024-05-02","index":3384,"close":44.67,"high":45.15,"low":44.57,"open":44.9,"volume":13214900},{"timestamp":1714743000,"date":"2024-05-03","index":3385,"close":44.86,"high":45.55,"low":44.51,"open":45.03,"volume":10046000},{"timestamp":1715002200,"date":"2024-05-06","index":3386,"close":45.06,"high":45.54,"low":44.96,"open":45.1,"volume":10301600},{"timestamp":1715088600,"date":"2024-05-07","index":3387,"close":45.28,"high":45.84,"low":45.17,"open":45.19,"volume":9135900}]},{"date":"2024-01-30","estimated":1.16,"reported":1.24,"pre":[{"timestamp":1705069800,"date":"2024-01-12","index":3308,"close":35.26,"high":36.12,"low":35.2,"open":35.67,"volume":16649600},{"timestamp":1705415400,"date":"2024-01-16","index":3309,"close":35.39,"high":35.58,"low":34.62,"open":34.73,"volume":18287200},{"timestamp":1705501800,"date":"2024-01-17","index":3310,"close":35.01,"high":35.21,"low":34.73,"open":34.83,"volume":15352800},{"timestamp":1705588200,"date":"2024-01-18","index":3311,"close":34.58,"high":35.36,"low":34.32,"open":35.3,"volume":22571800},{"timestamp":1705674600,"date":"2024-01-19","index":3312,"close":35.51,"high":35.66,"low":34.34,"open":34.59,"volume":17595100},{"timestamp":1705933800,"date":"2024-01-22","index":3313,"close":35.32,"high":36.05,"low":35.28,"open":35.55,"volume":15127100},{"timestamp":1706020200,"date":"2024-01-23","index":3314,"close":35.23,"high":35.76,"low":34.94,"open":35.62,"volume":16822800},{"timestamp":1706106600,"date":"2024-01-24","index":3315,"close":34.7,"high":35.6,"low":34.56,"open":35.29,"volume":15483400},{"timestamp":1706193000,"date":"2024-01-25","index":3316,"close":35.16,"high":35.26,"low":34.71,"open":34.96,"volume":21520300},{"timestamp":1706279400,"date":"2024-01-26","index":3317,"close":35.18,"high":35.55,"low":35.04,"open":35.16,"volume":14190100},{"timestamp":1706538600,"date":"2024-01-29","index":3318,"close":35.39,"high":35.61,"low":34.93,"open":35.2,"volume":24054800}],"post":[{"timestamp":1706625000,"date":"2024-01-30","index":3319,"close":38.15,"high":38.96,"low":37.4,"open":38.35,"volume":57982600},{"timestamp":1706711400,"date":"2024-01-31","index":3320,"close":38.8,"high":39.75,"low":38.13,"open":38.2,"volume":34203100},{"timestamp":1706797800,"date":"2024-02-01","index":3321,"close":38.87,"high":39.31,"low":38.53,"open":39.18,"volume":21343000},{"timestamp":1706884200,"date":"2024-02-02","index":3322,"close":38.91,"high":39.19,"low":38.29,"open":38.53,"volume":19817100},{"timestamp":1707143400,"date":"2024-02-05","index":3323,"close":37.79,"high":38.69,"low":37.68,"open":38.53,"volume":19722400},{"timestamp":1707229800,"date":"2024-02-06","index":3324,"close":38.03,"high":38.67,"low":37.6,"open":37.6,"volume":16280200},{"timestamp":1707316200,"date":"2024-02-07","index":3325,"close":38.72,"high":39.12,"low":38.1,"open":38.54,"volume":19093800},{"timestamp":1707402600,"date":"2024-02-08","index":3326,"close":38.65,"high":38.94,"low":38.42,"open":38.84,"volume":15864500},{"timestamp":1707489000,"date":"2024-02-09","index":3327,"close":38.56,"high":38.98,"low":38.45,"open":38.62,"volume":13066000},{"timestamp":1707748200,"date":"2024-02-12","index":3328,"close":39.28,"high":39.53,"low":38.51,"open":38.54,"volume":18113100},{"timestamp":1707834600,"date":"2024-02-13","index":3329,"close":38.31,"high":38.94,"low":37.83,"open":38.8,"volume":18979000}]},{"date":"2023-10-24","estimated":1.88,"reported":2.28,"pre":[{"timestamp":1696858200,"date":"2023-10-09","index":3242,"close":30.99,"high":31.27,"low":30.33,"open":30.49,"volume":9112000},{"timestamp":1696944600,"date":"2023-10-10","index":3243,"close":31.48,"high":31.66,"low":30.71,"open":30.89,"volume":11985700},{"timestamp":1697031000,"date":"2023-10-11","index":3244,"close":30.98,"high":31.98,"low":30.78,"open":31.73,"volume":10673700},{"timestamp":1697117400,"date":"2023-10-12","index":3245,"close":30.32,"high":30.7,"low":30.03,"open":30.69,"volume":11355500},{"timestamp":1697203800,"date":"2023-10-13","index":3246,"close":29.66,"high":30.23,"low":29.54,"open":30,"volume":16710500},{"timestamp":1697463000,"date":"2023-10-16","index":3247,"close":30.06,"high":30.18,"low":29.65,"open":29.91,"volume":14711500},{"timestamp":1697549400,"date":"2023-10-17","index":3248,"close":30.33,"high":30.61,"low":29.78,"open":29.8,"volume":19812300},{"timestamp":1697635800,"date":"2023-10-18","index":3249,"close":29.48,"high":29.99,"low":29.46,"open":29.84,"volume":14318900},{"timestamp":1697722200,"date":"2023-10-19","index":3250,"close":29.33,"high":29.96,"low":29.06,"open":29.1,"volume":18053800},{"timestamp":1697808600,"date":"2023-10-20","index":3251,"close":29.66,"high":30.25,"low":29.45,"open":29.88,"volume":21633500},{"timestamp":1698067800,"date":"2023-10-23","index":3252,"close":29.22,"high":29.9,"low":29.21,"open":29.33,"volume":17917700}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":3253,"close":28.56,"high":29.78,"low":28.01,"open":28.39,"volume":26058100},{"timestamp":1698240600,"date":"2023-10-25","index":3254,"close":29.01,"high":29.14,"low":27.71,"open":28.55,"volume":24400400},{"timestamp":1698327000,"date":"2023-10-26","index":3255,"close":28.55,"high":30.22,"low":28.43,"open":29.81,"volume":22788200},{"timestamp":1698413400,"date":"2023-10-27","index":3256,"close":27.22,"high":28.63,"low":27.12,"open":28.49,"volume":25825600},{"timestamp":1698672600,"date":"2023-10-30","index":3257,"close":27.36,"high":27.72,"low":26.79,"open":27.55,"volume":23227300},{"timestamp":1698759000,"date":"2023-10-31","index":3258,"close":28.2,"high":28.31,"low":27.34,"open":27.5,"volume":17507200},{"timestamp":1698845400,"date":"2023-11-01","index":3259,"close":28,"high":28.8,"low":27.73,"open":28.73,"volume":17364000},{"timestamp":1698931800,"date":"2023-11-02","index":3260,"close":28.8,"high":28.86,"low":28.16,"open":28.44,"volume":15531400},{"timestamp":1699018200,"date":"2023-11-03","index":3261,"close":29.77,"high":30.06,"low":29.33,"open":29.38,"volume":17415600},{"timestamp":1699281000,"date":"2023-11-06","index":3262,"close":29.11,"high":29.82,"low":28.99,"open":29.77,"volume":12412100},{"timestamp":1699367400,"date":"2023-11-07","index":3263,"close":28.41,"high":28.95,"low":28.06,"open":28.81,"volume":18254100}]},{"date":"2023-07-25","estimated":1.85,"reported":1.91,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":3178,"close":39.64,"high":39.75,"low":39.19,"open":39.58,"volume":10507300},{"timestamp":1689082200,"date":"2023-07-11","index":3179,"close":39.97,"high":40.1,"low":39.16,"open":39.57,"volume":11399600},{"timestamp":1689168600,"date":"2023-07-12","index":3180,"close":40.41,"high":40.97,"low":40.38,"open":40.84,"volume":14534200},{"timestamp":1689255000,"date":"2023-07-13","index":3181,"close":40.5,"high":41.04,"low":40.41,"open":40.72,"volume":12446400},{"timestamp":1689341400,"date":"2023-07-14","index":3182,"close":40,"high":40.7,"low":39.94,"open":40.61,"volume":11044500},{"timestamp":1689600600,"date":"2023-07-17","index":3183,"close":38.75,"high":39.54,"low":38.51,"open":39.48,"volume":16143000},{"timestamp":1689687000,"date":"2023-07-18","index":3184,"close":39.13,"high":39.19,"low":38.55,"open":38.74,"volume":13306900},{"timestamp":1689773400,"date":"2023-07-19","index":3185,"close":39.23,"high":39.58,"low":39.16,"open":39.3,"volume":12775300},{"timestamp":1689859800,"date":"2023-07-20","index":3186,"close":39.26,"high":39.33,"low":38.72,"open":38.97,"volume":10626400},{"timestamp":1689946200,"date":"2023-07-21","index":3187,"close":38.55,"high":39.67,"low":38.34,"open":39.64,"volume":13619500},{"timestamp":1690205400,"date":"2023-07-24","index":3188,"close":39.3,"high":39.48,"low":38.76,"open":38.87,"volume":18209200}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":3189,"close":37.92,"high":38.78,"low":37.11,"open":37.73,"volume":30599100},{"timestamp":1690378200,"date":"2023-07-26","index":3190,"close":38.29,"high":38.45,"low":37.64,"open":37.96,"volume":15673500},{"timestamp":1690464600,"date":"2023-07-27","index":3191,"close":38.97,"high":39.45,"low":38.53,"open":38.73,"volume":17589300},{"timestamp":1690551000,"date":"2023-07-28","index":3192,"close":38.05,"high":38.98,"low":37.74,"open":38.75,"volume":17473700},{"timestamp":1690810200,"date":"2023-07-31","index":3193,"close":38.37,"high":38.37,"low":37.8,"open":38.15,"volume":12138200},{"timestamp":1690896600,"date":"2023-08-01","index":3194,"close":38.12,"high":38.36,"low":37.9,"open":38.04,"volume":10232100},{"timestamp":1690983000,"date":"2023-08-02","index":3195,"close":37.39,"high":37.83,"low":37.26,"open":37.63,"volume":15516400},{"timestamp":1691069400,"date":"2023-08-03","index":3196,"close":36.92,"high":37.19,"low":36.63,"open":37.19,"volume":14754800},{"timestamp":1691155800,"date":"2023-08-04","index":3197,"close":36.57,"high":37.09,"low":36.37,"open":36.85,"volume":12405300},{"timestamp":1691415000,"date":"2023-08-07","index":3198,"close":37.09,"high":37.1,"low":36.36,"open":36.83,"volume":9910700},{"timestamp":1691501400,"date":"2023-08-08","index":3199,"close":36.84,"high":36.88,"low":36.1,"open":36.28,"volume":10281700}]},{"date":"2023-04-25","estimated":1.73,"reported":2.21,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":3116,"close":35.73,"high":35.74,"low":34.26,"open":34.35,"volume":11530400},{"timestamp":1681219800,"date":"2023-04-11","index":3117,"close":35.41,"high":35.97,"low":35.34,"open":35.88,"volume":16410500},{"timestamp":1681306200,"date":"2023-04-12","index":3118,"close":34.62,"high":36.06,"low":34.53,"open":35.99,"volume":12027400},{"timestamp":1681392600,"date":"2023-04-13","index":3119,"close":34.53,"high":34.69,"low":33.72,"open":34.56,"volume":16066200},{"timestamp":1681479000,"date":"2023-04-14","index":3120,"close":34.49,"high":35.29,"low":34.25,"open":34.75,"volume":9162900},{"timestamp":1681738200,"date":"2023-04-17","index":3121,"close":35.14,"high":35.15,"low":34.33,"open":34.38,"volume":10248900},{"timestamp":1681824600,"date":"2023-04-18","index":3122,"close":35.33,"high":35.57,"low":35.07,"open":35.45,"volume":9444600},{"timestamp":1681911000,"date":"2023-04-19","index":3123,"close":34.58,"high":34.88,"low":34.22,"open":34.87,"volume":11002300},{"timestamp":1681997400,"date":"2023-04-20","index":3124,"close":33.54,"high":33.73,"low":32.84,"open":33.28,"volume":15294800},{"timestamp":1682083800,"date":"2023-04-21","index":3125,"close":33.55,"high":33.77,"low":32.97,"open":33.53,"volume":12358700},{"timestamp":1682343000,"date":"2023-04-24","index":3126,"close":34.29,"high":34.4,"low":33.56,"open":33.77,"volume":16836800}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":3127,"close":32.91,"high":34.08,"low":32.68,"open":33.99,"volume":34044400},{"timestamp":1682515800,"date":"2023-04-26","index":3128,"close":32.22,"high":33.12,"low":32.08,"open":32.9,"volume":18780900},{"timestamp":1682602200,"date":"2023-04-27","index":3129,"close":32.72,"high":32.82,"low":31.84,"open":32.36,"volume":19730100},{"timestamp":1682688600,"date":"2023-04-28","index":3130,"close":33.04,"high":33.3,"low":32.41,"open":32.42,"volume":15510700},{"timestamp":1682947800,"date":"2023-05-01","index":3131,"close":33.48,"high":34.28,"low":33.44,"open":34,"volume":16892300},{"timestamp":1683034200,"date":"2023-05-02","index":3132,"close":33.08,"high":33.41,"low":32.51,"open":33.2,"volume":14527600},{"timestamp":1683120600,"date":"2023-05-03","index":3133,"close":32.48,"high":33.39,"low":32.37,"open":32.76,"volume":13494400},{"timestamp":1683207000,"date":"2023-05-04","index":3134,"close":31.69,"high":32.67,"low":31.56,"open":32.3,"volume":14807400},{"timestamp":1683293400,"date":"2023-05-05","index":3135,"close":33.26,"high":33.4,"low":32.21,"open":32.32,"volume":17183400},{"timestamp":1683552600,"date":"2023-05-08","index":3136,"close":33.66,"high":33.74,"low":33.13,"open":33.39,"volume":11267400},{"timestamp":1683639000,"date":"2023-05-09","index":3137,"close":33.28,"high":33.57,"low":33.06,"open":33.32,"volume":11841900}]},{"date":"2023-01-31","estimated":1.69,"reported":2.12,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":3058,"close":36.51,"high":36.73,"low":35.81,"open":36.48,"volume":21242800},{"timestamp":1673965800,"date":"2023-01-17","index":3059,"close":36.61,"high":37.14,"low":36.21,"open":36.5,"volume":13916100},{"timestamp":1674052200,"date":"2023-01-18","index":3060,"close":36.44,"high":37.53,"low":36.42,"open":37.06,"volume":11322700},{"timestamp":1674138600,"date":"2023-01-19","index":3061,"close":35.73,"high":36.02,"low":35.13,"open":35.65,"volume":11403600},{"timestamp":1674225000,"date":"2023-01-20","index":3062,"close":35.35,"high":36.01,"low":35.28,"open":35.68,"volume":17187200},{"timestamp":1674484200,"date":"2023-01-23","index":3063,"close":36.44,"high":36.6,"low":35.53,"open":35.69,"volume":17001900},{"timestamp":1674570600,"date":"2023-01-24","index":3064,"close":36.2,"high":36.66,"low":35.82,"open":36,"volume":12072100},{"timestamp":1674657000,"date":"2023-01-25","index":3065,"close":36.32,"high":36.55,"low":35.38,"open":35.99,"volume":13715600},{"timestamp":1674743400,"date":"2023-01-26","index":3066,"close":36.48,"high":37.18,"low":36.23,"open":36.99,"volume":19559000},{"timestamp":1674829800,"date":"2023-01-27","index":3067,"close":37.95,"high":38.24,"low":36.44,"open":36.58,"volume":21995400},{"timestamp":1675089000,"date":"2023-01-30","index":3068,"close":36.29,"high":37.28,"low":36.22,"open":36.75,"volume":23596800}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":3069,"close":39.32,"high":39.73,"low":38.33,"open":38.93,"volume":47396300},{"timestamp":1675261800,"date":"2023-02-01","index":3070,"close":39.3,"high":39.84,"low":38.56,"open":39.45,"volume":25569500},{"timestamp":1675348200,"date":"2023-02-02","index":3071,"close":41.5,"high":42.05,"low":39.92,"open":40.28,"volume":28757000},{"timestamp":1675434600,"date":"2023-02-03","index":3072,"close":41.13,"high":41.99,"low":40.31,"open":40.65,"volume":18566700},{"timestamp":1675693800,"date":"2023-02-06","index":3073,"close":41.34,"high":41.61,"low":40.77,"open":40.9,"volume":14285700},{"timestamp":1675780200,"date":"2023-02-07","index":3074,"close":41.4,"high":41.78,"low":40.74,"open":41.26,"volume":11542500},{"timestamp":1675866600,"date":"2023-02-08","index":3075,"close":41.57,"high":42.1,"low":40.98,"open":41.08,"volume":12318500},{"timestamp":1675953000,"date":"2023-02-09","index":3076,"close":41.63,"high":42.99,"low":41.49,"open":42.09,"volume":20848900},{"timestamp":1676039400,"date":"2023-02-10","index":3077,"close":41.35,"high":41.63,"low":40.96,"open":41.24,"volume":11447400},{"timestamp":1676298600,"date":"2023-02-13","index":3078,"close":42.02,"high":42.08,"low":40.72,"open":40.73,"volume":12854800},{"timestamp":1676385000,"date":"2023-02-14","index":3079,"close":42.43,"high":42.73,"low":41.69,"open":41.7,"volume":13012400}]},{"date":"2022-10-25","estimated":1.88,"reported":2.25,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":2992,"close":32.29,"high":32.62,"low":31.11,"open":32.38,"volume":22996100},{"timestamp":1665495000,"date":"2022-10-11","index":2993,"close":32.09,"high":32.87,"low":31.28,"open":32.01,"volume":16763800},{"timestamp":1665581400,"date":"2022-10-12","index":2994,"close":32.2,"high":32.53,"low":31.6,"open":32.12,"volume":10810300},{"timestamp":1665667800,"date":"2022-10-13","index":2995,"close":32.76,"high":32.97,"low":31.27,"open":31.29,"volume":17199800},{"timestamp":1665754200,"date":"2022-10-14","index":2996,"close":32.89,"high":33.22,"low":32.45,"open":33.07,"volume":11994100},{"timestamp":1666013400,"date":"2022-10-17","index":2997,"close":33.57,"high":33.95,"low":33.06,"open":33.7,"volume":10960500},{"timestamp":1666099800,"date":"2022-10-18","index":2998,"close":34.25,"high":34.9,"low":33.98,"open":34.78,"volume":11144700},{"timestamp":1666186200,"date":"2022-10-19","index":2999,"close":33.63,"high":34.19,"low":33.3,"open":33.79,"volume":10311300},{"timestamp":1666272600,"date":"2022-10-20","index":3000,"close":33.44,"high":34.15,"low":33.14,"open":33.74,"volume":13579800},{"timestamp":1666359000,"date":"2022-10-21","index":3001,"close":35,"high":35.01,"low":33.32,"open":33.5,"volume":14094700},{"timestamp":1666618200,"date":"2022-10-24","index":3002,"close":35.72,"high":35.88,"low":34.46,"open":34.91,"volume":18575100}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":3003,"close":37.01,"high":37.48,"low":35.83,"open":36.45,"volume":25537500},{"timestamp":1666791000,"date":"2022-10-26","index":3004,"close":37.86,"high":38.27,"low":37.18,"open":37.36,"volume":19638600},{"timestamp":1666877400,"date":"2022-10-27","index":3005,"close":38.16,"high":38.64,"low":37.41,"open":38.04,"volume":13842600},{"timestamp":1666963800,"date":"2022-10-28","index":3006,"close":38.85,"high":38.88,"low":38.09,"open":38.2,"volume":10459800},{"timestamp":1667223000,"date":"2022-10-31","index":3007,"close":39.25,"high":39.66,"low":38.36,"open":38.55,"volume":13957700},{"timestamp":1667309400,"date":"2022-11-01","index":3008,"close":39.35,"high":40.1,"low":38.85,"open":39.92,"volume":10840600},{"timestamp":1667395800,"date":"2022-11-02","index":3009,"close":38.52,"high":40.07,"low":38.46,"open":39.22,"volume":13324200},{"timestamp":1667482200,"date":"2022-11-03","index":3010,"close":38.51,"high":38.74,"low":37.65,"open":37.78,"volume":12128600},{"timestamp":1667568600,"date":"2022-11-04","index":3011,"close":39,"high":39.74,"low":38.46,"open":39.39,"volume":15089600},{"timestamp":1667831400,"date":"2022-11-07","index":3012,"close":39.39,"high":39.47,"low":38.69,"open":39.36,"volume":11526900},{"timestamp":1667917800,"date":"2022-11-08","index":3013,"close":39.05,"high":39.51,"low":38.51,"open":39.47,"volume":10946400}]},{"date":"2022-07-26","estimated":1.2,"reported":1.14,"pre":[{"timestamp":1657546200,"date":"2022-07-11","index":2928,"close":30.87,"high":32.2,"low":30.79,"open":31.91,"volume":17121600},{"timestamp":1657632600,"date":"2022-07-12","index":2929,"close":31.53,"high":32.06,"low":30.8,"open":30.92,"volume":19773400},{"timestamp":1657719000,"date":"2022-07-13","index":2930,"close":31.72,"high":31.85,"low":30.36,"open":30.85,"volume":16196700},{"timestamp":1657805400,"date":"2022-07-14","index":2931,"close":31.59,"high":31.65,"low":30.67,"open":31.15,"volume":14450400},{"timestamp":1657891800,"date":"2022-07-15","index":2932,"close":32.87,"high":32.92,"low":31.71,"open":32.25,"volume":12982900},{"timestamp":1658151000,"date":"2022-07-18","index":2933,"close":32.62,"high":33.59,"low":32.48,"open":33.3,"volume":12679300},{"timestamp":1658237400,"date":"2022-07-19","index":2934,"close":34.4,"high":34.63,"low":33.28,"open":33.35,"volume":13186300},{"timestamp":1658323800,"date":"2022-07-20","index":2935,"close":34.76,"high":35.02,"low":34.05,"open":34.18,"volume":10110600},{"timestamp":1658410200,"date":"2022-07-21","index":2936,"close":35.13,"high":35.13,"low":34.36,"open":34.76,"volume":10857400},{"timestamp":1658496600,"date":"2022-07-22","index":2937,"close":34.67,"high":35.2,"low":34.29,"open":35.17,"volume":13616700},{"timestamp":1658755800,"date":"2022-07-25","index":2938,"close":34.52,"high":35.05,"low":34.13,"open":34.86,"volume":14782700}],"post":[{"timestamp":1658842200,"date":"2022-07-26","index":2939,"close":33.34,"high":34.08,"low":33.04,"open":34.03,"volume":14533000},{"timestamp":1658928600,"date":"2022-07-27","index":2940,"close":34.68,"high":34.8,"low":33.63,"open":34.02,"volume":12292800},{"timestamp":1659015000,"date":"2022-07-28","index":2941,"close":35.74,"high":35.75,"low":34.6,"open":35.01,"volume":11802100},{"timestamp":1659101400,"date":"2022-07-29","index":2942,"close":36.26,"high":36.44,"low":35.39,"open":35.75,"volume":14375900},{"timestamp":1659360600,"date":"2022-08-01","index":2943,"close":36.77,"high":36.98,"low":35.6,"open":36.06,"volume":12224200},{"timestamp":1659447000,"date":"2022-08-02","index":2944,"close":36.13,"high":36.96,"low":36.11,"open":36.32,"volume":13124000},{"timestamp":1659533400,"date":"2022-08-03","index":2945,"close":37.31,"high":38.19,"low":36.75,"open":36.79,"volume":16047700},{"timestamp":1659619800,"date":"2022-08-04","index":2946,"close":36.23,"high":37.16,"low":36.07,"open":37.02,"volume":16882100},{"timestamp":1659706200,"date":"2022-08-05","index":2947,"close":36.06,"high":36.28,"low":35.59,"open":35.92,"volume":10878600},{"timestamp":1659965400,"date":"2022-08-08","index":2948,"close":37.56,"high":38.18,"low":36.46,"open":36.62,"volume":17398800},{"timestamp":1660051800,"date":"2022-08-09","index":2949,"close":36.62,"high":37.35,"low":36.22,"open":37.27,"volume":12752200}]},{"date":"2022-04-26","estimated":1.67,"reported":2.09,"pre":[{"timestamp":1649424600,"date":"2022-04-08","index":2866,"close":39.35,"high":40.05,"low":38.17,"open":38.35,"volume":22086800},{"timestamp":1649683800,"date":"2022-04-11","index":2867,"close":40.33,"high":41.34,"low":38.69,"open":38.81,"volume":25015300},{"timestamp":1649770200,"date":"2022-04-12","index":2868,"close":40.04,"high":40.78,"low":39.64,"open":40.61,"volume":17212800},{"timestamp":1649856600,"date":"2022-04-13","index":2869,"close":40.22,"high":40.45,"low":39.55,"open":39.62,"volume":10897600},{"timestamp":1649943000,"date":"2022-04-14","index":2870,"close":40.13,"high":40.78,"low":40.09,"open":40.15,"volume":13315700},{"timestamp":1650288600,"date":"2022-04-18","index":2871,"close":40.63,"high":40.93,"low":39.95,"open":40.13,"volume":11798000},{"timestamp":1650375000,"date":"2022-04-19","index":2872,"close":42.08,"high":42.19,"low":40.81,"open":40.81,"volume":13852800},{"timestamp":1650461400,"date":"2022-04-20","index":2873,"close":41.72,"high":43.24,"low":41.69,"open":42.25,"volume":12989800},{"timestamp":1650547800,"date":"2022-04-21","index":2874,"close":40.71,"high":43,"low":40.56,"open":42.76,"volume":12544000},{"timestamp":1650634200,"date":"2022-04-22","index":2875,"close":39.84,"high":40.74,"low":39.78,"open":40.46,"volume":17718400},{"timestamp":1650893400,"date":"2022-04-25","index":2876,"close":39.82,"high":39.99,"low":38.67,"open":39.35,"volume":18704400}],"post":[{"timestamp":1650979800,"date":"2022-04-26","index":2877,"close":38.04,"high":39.45,"low":37.89,"open":39.22,"volume":21679500},{"timestamp":1651066200,"date":"2022-04-27","index":2878,"close":38.66,"high":39.52,"low":37.7,"open":38.29,"volume":19827700},{"timestamp":1651152600,"date":"2022-04-28","index":2879,"close":38.75,"high":39.61,"low":37.31,"open":39.35,"volume":22795600},{"timestamp":1651239000,"date":"2022-04-29","index":2880,"close":37.91,"high":39.42,"low":37.78,"open":38.81,"volume":16737800},{"timestamp":1651498200,"date":"2022-05-02","index":2881,"close":38.45,"high":38.49,"low":37.25,"open":37.67,"volume":16119900},{"timestamp":1651584600,"date":"2022-05-03","index":2882,"close":39.94,"high":40.27,"low":38.82,"open":39.32,"volume":19132700},{"timestamp":1651671000,"date":"2022-05-04","index":2883,"close":41.17,"high":41.24,"low":39.3,"open":39.6,"volume":15813700},{"timestamp":1651757400,"date":"2022-05-05","index":2884,"close":39.95,"high":40.75,"low":39.35,"open":40.32,"volume":15317100},{"timestamp":1651843800,"date":"2022-05-06","index":2885,"close":39.58,"high":40.12,"low":38.8,"open":39.79,"volume":14684900},{"timestamp":1652103000,"date":"2022-05-09","index":2886,"close":38.26,"high":40.22,"low":38.08,"open":38.98,"volume":18508800},{"timestamp":1652189400,"date":"2022-05-10","index":2887,"close":38.7,"high":39.49,"low":37.52,"open":39.39,"volume":20206400}]},{"date":"2022-02-01","estimated":1.19,"reported":1.35,"pre":[{"timestamp":1642170600,"date":"2022-01-14","index":2808,"close":61.1,"high":61.77,"low":59.99,"open":61.1,"volume":16180300},{"timestamp":1642516200,"date":"2022-01-18","index":2809,"close":58.79,"high":60.35,"low":58.54,"open":60.13,"volume":18299100},{"timestamp":1642602600,"date":"2022-01-19","index":2810,"close":56.24,"high":59.84,"low":56.13,"open":59.31,"volume":20576000},{"timestamp":1642689000,"date":"2022-01-20","index":2811,"close":54.65,"high":57.33,"low":54.42,"open":56.02,"volume":21554100},{"timestamp":1642775400,"date":"2022-01-21","index":2812,"close":53.28,"high":54.7,"low":52.69,"open":54.52,"volume":25692800},{"timestamp":1643034600,"date":"2022-01-24","index":2813,"close":52.64,"high":52.66,"low":49.37,"open":51.4,"volume":32931800},{"timestamp":1643121000,"date":"2022-01-25","index":2814,"close":51.9,"high":52.51,"low":50.82,"open":51.6,"volume":22164500},{"timestamp":1643207400,"date":"2022-01-26","index":2815,"close":52.35,"high":53.99,"low":51.47,"open":53.57,"volume":23174300},{"timestamp":1643293800,"date":"2022-01-27","index":2816,"close":51.45,"high":53.35,"low":51.07,"open":52.85,"volume":21357400},{"timestamp":1643380200,"date":"2022-01-28","index":2817,"close":50.24,"high":51.25,"low":49.24,"open":51.25,"volume":26732600},{"timestamp":1643639400,"date":"2022-01-31","index":2818,"close":52.73,"high":52.75,"low":49.97,"open":50.5,"volume":20255200}],"post":[{"timestamp":1643725800,"date":"2022-02-01","index":2819,"close":54.07,"high":54.24,"low":52.12,"open":52.85,"volume":23169600},{"timestamp":1643812200,"date":"2022-02-02","index":2820,"close":53.5,"high":55.55,"low":51.68,"open":54.92,"volume":34371700},{"timestamp":1643898600,"date":"2022-02-03","index":2821,"close":53.11,"high":54.42,"low":52.55,"open":52.6,"volume":23751800},{"timestamp":1643985000,"date":"2022-02-04","index":2822,"close":51.29,"high":51.85,"low":50.52,"open":51.62,"volume":22794900},{"timestamp":1644244200,"date":"2022-02-07","index":2823,"close":50.71,"high":52,"low":50.52,"open":51.49,"volume":18046500},{"timestamp":1644330600,"date":"2022-02-08","index":2824,"close":49.46,"high":49.88,"low":47.58,"open":48.74,"volume":38629700},{"timestamp":1644417000,"date":"2022-02-09","index":2825,"close":50.72,"high":51.68,"low":50.16,"open":50.31,"volume":24290800},{"timestamp":1644503400,"date":"2022-02-10","index":2826,"close":50.34,"high":51.79,"low":49.6,"open":49.73,"volume":17017600},{"timestamp":1644589800,"date":"2022-02-11","index":2827,"close":48.83,"high":50.97,"low":48.54,"open":50.64,"volume":20183800},{"timestamp":1644849000,"date":"2022-02-14","index":2828,"close":48.4,"high":49.19,"low":48,"open":48.87,"volume":17549800},{"timestamp":1644935400,"date":"2022-02-15","index":2829,"close":49.67,"high":49.91,"low":48.93,"open":49.36,"volume":15238500}]},{"date":"2021-10-27","estimated":0.96,"reported":1.52,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":2742,"close":58.96,"high":59.33,"low":57.86,"open":58.52,"volume":17095000},{"timestamp":1634131800,"date":"2021-10-13","index":2743,"close":57.77,"high":58.94,"low":57.08,"open":58.94,"volume":18813800},{"timestamp":1634218200,"date":"2021-10-14","index":2744,"close":57.69,"high":58.29,"low":57.45,"open":58.1,"volume":11450100},{"timestamp":1634304600,"date":"2021-10-15","index":2745,"close":58,"high":58.71,"low":57.85,"open":58.34,"volume":12914600},{"timestamp":1634563800,"date":"2021-10-18","index":2746,"close":56.89,"high":57.58,"low":56.85,"open":57.41,"volume":12667900},{"timestamp":1634650200,"date":"2021-10-19","index":2747,"close":56.85,"high":57.06,"low":56.53,"open":57,"volume":10589000},{"timestamp":1634736600,"date":"2021-10-20","index":2748,"close":57.67,"high":58.24,"low":56.22,"open":56.36,"volume":13399900},{"timestamp":1634823000,"date":"2021-10-21","index":2749,"close":58.41,"high":58.67,"low":57.73,"open":58,"volume":11585400},{"timestamp":1634909400,"date":"2021-10-22","index":2750,"close":57.77,"high":58.7,"low":57.64,"open":58.37,"volume":11077600},{"timestamp":1635168600,"date":"2021-10-25","index":2751,"close":57.76,"high":58.31,"low":56.84,"open":58.05,"volume":14151000},{"timestamp":1635255000,"date":"2021-10-26","index":2752,"close":57.37,"high":58.3,"low":56.96,"open":58.02,"volume":16335800}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":2753,"close":54.26,"high":55.76,"low":54.16,"open":55.6,"volume":36397600},{"timestamp":1635427800,"date":"2021-10-28","index":2754,"close":54.24,"high":55.58,"low":54.06,"open":54.6,"volume":23020300},{"timestamp":1635514200,"date":"2021-10-29","index":2755,"close":54.43,"high":55.04,"low":53.61,"open":53.9,"volume":16680700},{"timestamp":1635773400,"date":"2021-11-01","index":2756,"close":55.49,"high":55.74,"low":54.42,"open":54.85,"volume":15677600},{"timestamp":1635859800,"date":"2021-11-02","index":2757,"close":55.59,"high":55.98,"low":54.68,"open":55.03,"volume":16377500},{"timestamp":1635946200,"date":"2021-11-03","index":2758,"close":56,"high":56.17,"low":55.09,"open":55.26,"volume":14419400},{"timestamp":1636032600,"date":"2021-11-04","index":2759,"close":58.64,"high":58.77,"low":56.27,"open":56.47,"volume":24026100},{"timestamp":1636119000,"date":"2021-11-05","index":2760,"close":58.52,"high":59.35,"low":58.05,"open":59.15,"volume":16302200},{"timestamp":1636381800,"date":"2021-11-08","index":2761,"close":59.6,"high":60.33,"low":58.48,"open":58.76,"volume":14385500},{"timestamp":1636468200,"date":"2021-11-09","index":2762,"close":58.62,"high":59.93,"low":57.81,"open":59.81,"volume":13822900},{"timestamp":1636554600,"date":"2021-11-10","index":2763,"close":59.27,"high":60.56,"low":57.73,"open":57.85,"volume":22778600}]},{"date":"2021-08-04","estimated":2.23,"reported":1.97,"pre":[{"timestamp":1626787800,"date":"2021-07-20","index":2683,"close":56.15,"high":56.38,"low":54.12,"open":54.26,"volume":13292000},{"timestamp":1626874200,"date":"2021-07-21","index":2684,"close":57.05,"high":57.47,"low":56.56,"open":56.8,"volume":11035200},{"timestamp":1626960600,"date":"2021-07-22","index":2685,"close":55.64,"high":56.76,"low":55.49,"open":56.75,"volume":12019900},{"timestamp":1627047000,"date":"2021-07-23","index":2686,"close":54.94,"high":55.79,"low":54.81,"open":55.31,"volume":14536000},{"timestamp":1627306200,"date":"2021-07-26","index":2687,"close":55.77,"high":55.91,"low":55.1,"open":55.24,"volume":9589000},{"timestamp":1627392600,"date":"2021-07-27","index":2688,"close":55,"high":55.36,"low":54.22,"open":55.21,"volume":13374900},{"timestamp":1627479000,"date":"2021-07-28","index":2689,"close":55.49,"high":55.86,"low":54.69,"open":55.42,"volume":10549200},{"timestamp":1627565400,"date":"2021-07-29","index":2690,"close":57.28,"high":57.74,"low":56.82,"open":57,"volume":15439000},{"timestamp":1627651800,"date":"2021-07-30","index":2691,"close":56.84,"high":57.81,"low":56.62,"open":56.72,"volume":13185500},{"timestamp":1627911000,"date":"2021-08-02","index":2692,"close":57.03,"high":58.6,"low":56.88,"open":57.37,"volume":12397500},{"timestamp":1627997400,"date":"2021-08-03","index":2693,"close":57.88,"high":57.96,"low":56.61,"open":57.47,"volume":12273500}],"post":[{"timestamp":1628083800,"date":"2021-08-04","index":2694,"close":52.72,"high":55.45,"low":52.21,"open":55.23,"volume":67667200},{"timestamp":1628170200,"date":"2021-08-05","index":2695,"close":54.44,"high":54.88,"low":53.55,"open":53.86,"volume":28571400},{"timestamp":1628256600,"date":"2021-08-06","index":2696,"close":55.05,"high":55.35,"low":54.26,"open":54.81,"volume":14970100},{"timestamp":1628515800,"date":"2021-08-09","index":2697,"close":53.95,"high":54.37,"low":53.4,"open":54.27,"volume":16080000},{"timestamp":1628602200,"date":"2021-08-10","index":2698,"close":54.26,"high":54.38,"low":53.66,"open":54,"volume":14479100},{"timestamp":1628688600,"date":"2021-08-11","index":2699,"close":54.27,"high":54.5,"low":53.45,"open":54.42,"volume":15814600},{"timestamp":1628775000,"date":"2021-08-12","index":2700,"close":54.62,"high":55.04,"low":54.19,"open":54.44,"volume":10760900},{"timestamp":1628861400,"date":"2021-08-13","index":2701,"close":53.65,"high":54.71,"low":53.59,"open":54.56,"volume":11849200},{"timestamp":1629120600,"date":"2021-08-16","index":2702,"close":52.95,"high":53.26,"low":52.49,"open":53.01,"volume":17019000},{"timestamp":1629207000,"date":"2021-08-17","index":2703,"close":50.47,"high":52.08,"low":50.2,"open":51.98,"volume":28477800},{"timestamp":1629293400,"date":"2021-08-18","index":2704,"close":50.84,"high":51.49,"low":50.4,"open":50.53,"volume":15271400}]},{"date":"2021-05-05","estimated":1.04,"reported":2.25,"pre":[{"timestamp":1618925400,"date":"2021-04-20","index":2620,"close":55.77,"high":57.28,"low":54.92,"open":57.12,"volume":23736100},{"timestamp":1619011800,"date":"2021-04-21","index":2621,"close":57.49,"high":57.5,"low":54.71,"open":55.28,"volume":14648700},{"timestamp":1619098200,"date":"2021-04-22","index":2622,"close":56.66,"high":57.8,"low":56.13,"open":57.54,"volume":15822200},{"timestamp":1619184600,"date":"2021-04-23","index":2623,"close":57.53,"high":57.74,"low":56.43,"open":56.77,"volume":10803300},{"timestamp":1619443800,"date":"2021-04-26","index":2624,"close":58.21,"high":58.58,"low":57.66,"open":57.86,"volume":11553900},{"timestamp":1619530200,"date":"2021-04-27","index":2625,"close":58.97,"high":59.1,"low":58.02,"open":58.27,"volume":9293500},{"timestamp":1619616600,"date":"2021-04-28","index":2626,"close":58.55,"high":59,"low":58.27,"open":59,"volume":10485200},{"timestamp":1619703000,"date":"2021-04-29","index":2627,"close":56.57,"high":57.75,"low":55.69,"open":57.74,"volume":21315600},{"timestamp":1619789400,"date":"2021-04-30","index":2628,"close":57.22,"high":57.34,"low":56.09,"open":56.18,"volume":15348300},{"timestamp":1620048600,"date":"2021-05-03","index":2629,"close":57.15,"high":58.34,"low":56.71,"open":57.6,"volume":11585100},{"timestamp":1620135000,"date":"2021-05-04","index":2630,"close":55.34,"high":56.59,"low":54.82,"open":56.55,"volume":22262300}],"post":[{"timestamp":1620221400,"date":"2021-05-05","index":2631,"close":57.58,"high":57.89,"low":56.33,"open":57.09,"volume":26805500},{"timestamp":1620307800,"date":"2021-05-06","index":2632,"close":58.72,"high":58.77,"low":57.43,"open":57.43,"volume":20108100},{"timestamp":1620394200,"date":"2021-05-07","index":2633,"close":58.99,"high":59.05,"low":57.27,"open":58,"volume":15480500},{"timestamp":1620653400,"date":"2021-05-10","index":2634,"close":57.41,"high":59.58,"low":57.36,"open":59,"volume":14591600},{"timestamp":1620739800,"date":"2021-05-11","index":2635,"close":55.73,"high":56.75,"low":54.87,"open":56.15,"volume":22773200},{"timestamp":1620826200,"date":"2021-05-12","index":2636,"close":53.76,"high":55.71,"low":53.52,"open":55.54,"volume":19348700},{"timestamp":1620912600,"date":"2021-05-13","index":2637,"close":54.6,"high":55.51,"low":54.13,"open":54.43,"volume":13308600},{"timestamp":1620999000,"date":"2021-05-14","index":2638,"close":56,"high":56.04,"low":55.01,"open":55.12,"volume":11313000},{"timestamp":1621258200,"date":"2021-05-17","index":2639,"close":56.04,"high":56.12,"low":55.19,"open":55.84,"volume":11041000},{"timestamp":1621344600,"date":"2021-05-18","index":2640,"close":55.89,"high":56.81,"low":55.85,"open":56.23,"volume":11464400},{"timestamp":1621431000,"date":"2021-05-19","index":2641,"close":55.53,"high":55.62,"low":54.12,"open":55,"volume":11693700}]},{"date":"2021-02-10","estimated":1.6,"reported":1.93,"pre":[{"timestamp":1611671400,"date":"2021-01-26","index":2562,"close":52.04,"high":53.59,"low":51.81,"open":53.39,"volume":21648200},{"timestamp":1611757800,"date":"2021-01-27","index":2563,"close":49.34,"high":50.86,"low":48.71,"open":50.8,"volume":38315200},{"timestamp":1611844200,"date":"2021-01-28","index":2564,"close":51.04,"high":53,"low":49.56,"open":49.88,"volume":37573400},{"timestamp":1611930600,"date":"2021-01-29","index":2565,"close":50.68,"high":51.78,"low":49.96,"open":50.7,"volume":26466800},{"timestamp":1612189800,"date":"2021-02-01","index":2566,"close":51.51,"high":51.95,"low":50.44,"open":51.46,"volume":21451300},{"timestamp":1612276200,"date":"2021-02-02","index":2567,"close":52.72,"high":52.98,"low":51.96,"open":52.3,"volume":20457400},{"timestamp":1612362600,"date":"2021-02-03","index":2568,"close":54.25,"high":55.05,"low":53.19,"open":53.3,"volume":30706500},{"timestamp":1612449000,"date":"2021-02-04","index":2569,"close":54.13,"high":54.56,"low":52.97,"open":53.34,"volume":19243300},{"timestamp":1612535400,"date":"2021-02-05","index":2570,"close":54.41,"high":55.05,"low":54.15,"open":54.82,"volume":17250200},{"timestamp":1612794600,"date":"2021-02-08","index":2571,"close":56.88,"high":57.05,"low":55.67,"open":56,"volume":26990000},{"timestamp":1612881000,"date":"2021-02-09","index":2572,"close":56.06,"high":56.94,"low":55.74,"open":56.54,"volume":25168800}],"post":[{"timestamp":1612967400,"date":"2021-02-10","index":2573,"close":54.88,"high":55.69,"low":52.51,"open":55.61,"volume":55329800},{"timestamp":1613053800,"date":"2021-02-11","index":2574,"close":53.5,"high":53.8,"low":52.35,"open":53.61,"volume":29871400},{"timestamp":1613140200,"date":"2021-02-12","index":2575,"close":53.6,"high":54.19,"low":52.96,"open":53,"volume":15317400},{"timestamp":1613485800,"date":"2021-02-16","index":2576,"close":53.46,"high":53.99,"low":53.22,"open":53.71,"volume":18541600},{"timestamp":1613572200,"date":"2021-02-17","index":2577,"close":52.89,"high":53.33,"low":52.08,"open":52.84,"volume":13989700},{"timestamp":1613658600,"date":"2021-02-18","index":2578,"close":52.16,"high":52.62,"low":51.6,"open":52.56,"volume":17615900},{"timestamp":1613745000,"date":"2021-02-19","index":2579,"close":52.57,"high":53.29,"low":52.22,"open":52.5,"volume":15354400},{"timestamp":1614004200,"date":"2021-02-22","index":2580,"close":51.98,"high":52.93,"low":51.88,"open":52,"volume":14501300},{"timestamp":1614090600,"date":"2021-02-23","index":2581,"close":51.11,"high":51.38,"low":49.35,"open":51,"volume":21202700},{"timestamp":1614177000,"date":"2021-02-24","index":2582,"close":52.9,"high":53.21,"low":51.29,"open":51.95,"volume":18375000},{"timestamp":1614263400,"date":"2021-02-25","index":2583,"close":50.6,"high":52.93,"low":50.55,"open":52.7,"volume":20628900}]},{"date":"2020-11-05","estimated":1.38,"reported":2.83,"pre":[{"timestamp":1603287000,"date":"2020-10-21","index":2497,"close":35.77,"high":36.28,"low":35.13,"open":36.1,"volume":23277900},{"timestamp":1603373400,"date":"2020-10-22","index":2498,"close":37.41,"high":37.43,"low":35.88,"open":35.9,"volume":23288900},{"timestamp":1603459800,"date":"2020-10-23","index":2499,"close":36.83,"high":38.03,"low":36.78,"open":37.49,"volume":16296300},{"timestamp":1603719000,"date":"2020-10-26","index":2500,"close":35.82,"high":36.43,"low":35.2,"open":36.27,"volume":15448100},{"timestamp":1603805400,"date":"2020-10-27","index":2501,"close":34.89,"high":35.85,"low":34.75,"open":35.55,"volume":11168600},{"timestamp":1603891800,"date":"2020-10-28","index":2502,"close":34.09,"high":34.63,"low":33.55,"open":33.73,"volume":15010800},{"timestamp":1603978200,"date":"2020-10-29","index":2503,"close":34.89,"high":35.66,"low":34.36,"open":34.51,"volume":14230400},{"timestamp":1604064600,"date":"2020-10-30","index":2504,"close":34.53,"high":35.03,"low":33.96,"open":34.46,"volume":13074000},{"timestamp":1604327400,"date":"2020-11-02","index":2505,"close":34.55,"high":35.38,"low":34.38,"open":35.12,"volume":14648400},{"timestamp":1604413800,"date":"2020-11-03","index":2506,"close":35.35,"high":35.99,"low":34.89,"open":35.1,"volume":11439100},{"timestamp":1604500200,"date":"2020-11-04","index":2507,"close":35.24,"high":35.77,"low":34.23,"open":35.31,"volume":14740600}],"post":[{"timestamp":1604586600,"date":"2020-11-05","index":2508,"close":37.14,"high":37.25,"low":35.34,"open":36.9,"volume":35075000},{"timestamp":1604673000,"date":"2020-11-06","index":2509,"close":37.47,"high":38.14,"low":37.01,"open":37.5,"volume":18089200},{"timestamp":1604932200,"date":"2020-11-09","index":2510,"close":38.96,"high":39.72,"low":38.63,"open":38.72,"volume":22100800},{"timestamp":1605018600,"date":"2020-11-10","index":2511,"close":41.08,"high":41.59,"low":39.56,"open":39.75,"volume":26746900},{"timestamp":1605105000,"date":"2020-11-11","index":2512,"close":40.56,"high":41.77,"low":40.11,"open":41.29,"volume":19841100},{"timestamp":1605191400,"date":"2020-11-12","index":2513,"close":39.32,"high":40.24,"low":38.81,"open":40.11,"volume":20239900},{"timestamp":1605277800,"date":"2020-11-13","index":2514,"close":41.19,"high":41.32,"low":39.6,"open":39.69,"volume":15004300},{"timestamp":1605537000,"date":"2020-11-16","index":2515,"close":42.13,"high":42.15,"low":40.92,"open":41.77,"volume":16692100},{"timestamp":1605623400,"date":"2020-11-17","index":2516,"close":41.98,"high":42.54,"low":41.14,"open":41.85,"volume":16088200},{"timestamp":1605709800,"date":"2020-11-18","index":2517,"close":42.72,"high":44.13,"low":42.06,"open":42.19,"volume":27632500},{"timestamp":1605796200,"date":"2020-11-19","index":2518,"close":42.82,"high":43.19,"low":42.18,"open":42.61,"volume":17214500}]},{"date":"2020-07-29","estimated":-1.77,"reported":-0.5,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":2427,"close":25.64,"high":25.85,"low":24.67,"open":24.8,"volume":16477100},{"timestamp":1594819800,"date":"2020-07-15","index":2428,"close":26.88,"high":27.03,"low":26.13,"open":26.32,"volume":14893700},{"timestamp":1594906200,"date":"2020-07-16","index":2429,"close":26.85,"high":27.19,"low":26.26,"open":26.35,"volume":9736400},{"timestamp":1594992600,"date":"2020-07-17","index":2430,"close":26.45,"high":27,"low":26.25,"open":26.99,"volume":8116100},{"timestamp":1595251800,"date":"2020-07-20","index":2431,"close":26.01,"high":26.54,"low":25.77,"open":26.21,"volume":8663500},{"timestamp":1595338200,"date":"2020-07-21","index":2432,"close":26.15,"high":26.48,"low":25.97,"open":26.17,"volume":9738200},{"timestamp":1595424600,"date":"2020-07-22","index":2433,"close":26.3,"high":26.5,"low":25.8,"open":25.87,"volume":10702600},{"timestamp":1595511000,"date":"2020-07-23","index":2434,"close":26.76,"high":27.33,"low":26.33,"open":26.44,"volume":13653500},{"timestamp":1595597400,"date":"2020-07-24","index":2435,"close":26.25,"high":26.88,"low":26.11,"open":26.6,"volume":8584800},{"timestamp":1595856600,"date":"2020-07-27","index":2436,"close":25.7,"high":25.92,"low":25.31,"open":25.88,"volume":16598100},{"timestamp":1595943000,"date":"2020-07-28","index":2437,"close":26.33,"high":26.75,"low":25.69,"open":25.78,"volume":12854300}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":2438,"close":25.89,"high":27.05,"low":24.93,"open":27.04,"volume":28792100},{"timestamp":1596115800,"date":"2020-07-30","index":2439,"close":25.2,"high":25.46,"low":25.02,"open":25.13,"volume":16012000},{"timestamp":1596202200,"date":"2020-07-31","index":2440,"close":24.89,"high":25.15,"low":24.44,"open":25.12,"volume":17789000},{"timestamp":1596461400,"date":"2020-08-03","index":2441,"close":25.64,"high":25.77,"low":24.82,"open":25.06,"volume":10441200},{"timestamp":1596547800,"date":"2020-08-04","index":2442,"close":25.8,"high":26.03,"low":25.51,"open":25.87,"volume":15728800},{"timestamp":1596634200,"date":"2020-08-05","index":2443,"close":26.33,"high":26.35,"low":25.88,"open":26.2,"volume":9075100},{"timestamp":1596720600,"date":"2020-08-06","index":2444,"close":26.62,"high":27.19,"low":26.15,"open":26.17,"volume":14171800},{"timestamp":1596807000,"date":"2020-08-07","index":2445,"close":26.72,"high":26.81,"low":26.17,"open":26.48,"volume":8038600},{"timestamp":1597066200,"date":"2020-08-10","index":2446,"close":27.98,"high":28.06,"low":26.86,"open":26.91,"volume":10853600},{"timestamp":1597152600,"date":"2020-08-11","index":2447,"close":28.52,"high":29.35,"low":28.44,"open":28.47,"volume":17260200},{"timestamp":1597239000,"date":"2020-08-12","index":2448,"close":28.03,"high":29.75,"low":27.78,"open":28.99,"volume":10060800}]},{"date":"2020-05-06","estimated":0.3,"reported":0.62,"pre":[{"timestamp":1587475800,"date":"2020-04-21","index":2369,"close":21.24,"high":21.89,"low":20.98,"open":21.27,"volume":13507300},{"timestamp":1587562200,"date":"2020-04-22","index":2370,"close":21.3,"high":21.78,"low":21.07,"open":21.65,"volume":9547300},{"timestamp":1587648600,"date":"2020-04-23","index":2371,"close":21.52,"high":22.06,"low":21.45,"open":21.55,"volume":10673000},{"timestamp":1587735000,"date":"2020-04-24","index":2372,"close":21.95,"high":22.24,"low":21.54,"open":21.71,"volume":11990500},{"timestamp":1587994200,"date":"2020-04-27","index":2373,"close":22.45,"high":22.57,"low":21.14,"open":21.52,"volume":20240600},{"timestamp":1588080600,"date":"2020-04-28","index":2374,"close":22.18,"high":23.4,"low":22.1,"open":23.18,"volume":22085500},{"timestamp":1588167000,"date":"2020-04-29","index":2375,"close":23.78,"high":24.57,"low":22.68,"open":22.75,"volume":23541000},{"timestamp":1588253400,"date":"2020-04-30","index":2376,"close":22.29,"high":23.44,"low":22.25,"open":23.44,"volume":15272400},{"timestamp":1588339800,"date":"2020-05-01","index":2377,"close":20.9,"high":21.76,"low":20.8,"open":21.65,"volume":17874500},{"timestamp":1588599000,"date":"2020-05-04","index":2378,"close":20.75,"high":20.88,"low":20.12,"open":20.45,"volume":16188800},{"timestamp":1588685400,"date":"2020-05-05","index":2379,"close":21.26,"high":21.97,"low":21.12,"open":21.25,"volume":17802300}],"post":[{"timestamp":1588771800,"date":"2020-05-06","index":2380,"close":21.89,"high":23.65,"low":21.83,"open":23.05,"volume":34430500},{"timestamp":1588858200,"date":"2020-05-07","index":2381,"close":22.44,"high":22.98,"low":22.03,"open":22.18,"volume":16977100},{"timestamp":1588944600,"date":"2020-05-08","index":2382,"close":23.93,"high":24,"low":23.05,"open":23.07,"volume":16554500},{"timestamp":1589203800,"date":"2020-05-11","index":2383,"close":22.8,"high":23.39,"low":22.59,"open":23.25,"volume":16754000},{"timestamp":1589290200,"date":"2020-05-12","index":2384,"close":22.56,"high":23.27,"low":22.55,"open":22.99,"volume":12182900},{"timestamp":1589376600,"date":"2020-05-13","index":2385,"close":21.46,"high":22.45,"low":21.13,"open":22.44,"volume":16832600},{"timestamp":1589463000,"date":"2020-05-14","index":2386,"close":22.31,"high":22.34,"low":20.49,"open":20.66,"volume":15629100},{"timestamp":1589549400,"date":"2020-05-15","index":2387,"close":22.63,"high":22.68,"low":21.83,"open":21.97,"volume":14221300},{"timestamp":1589808600,"date":"2020-05-18","index":2388,"close":24.81,"high":25.21,"low":24,"open":24,"volume":23277000},{"timestamp":1589895000,"date":"2020-05-19","index":2389,"close":24.69,"high":25.7,"low":24.29,"open":24.75,"volume":18484600},{"timestamp":1589981400,"date":"2020-05-20","index":2390,"close":25.48,"high":25.89,"low":25.22,"open":25.31,"volume":14056800}]},{"date":"2020-02-05","estimated":0.01,"reported":0.05,"pre":[{"timestamp":1579617000,"date":"2020-01-21","index":2306,"close":34.99,"high":35.55,"low":34.96,"open":35.36,"volume":11550500},{"timestamp":1579703400,"date":"2020-01-22","index":2307,"close":34.91,"high":35.35,"low":34.86,"open":35.13,"volume":7358400},{"timestamp":1579789800,"date":"2020-01-23","index":2308,"close":34.88,"high":34.99,"low":34.01,"open":34.77,"volume":8595200},{"timestamp":1579876200,"date":"2020-01-24","index":2309,"close":34.31,"high":34.99,"low":34.01,"open":34.9,"volume":9386600},{"timestamp":1580135400,"date":"2020-01-27","index":2310,"close":33.41,"high":33.76,"low":33.17,"open":33.63,"volume":10359100},{"timestamp":1580221800,"date":"2020-01-28","index":2311,"close":33.64,"high":33.86,"low":33.34,"open":33.57,"volume":8871000},{"timestamp":1580308200,"date":"2020-01-29","index":2312,"close":33.6,"high":34.04,"low":33.59,"open":33.8,"volume":6977700},{"timestamp":1580394600,"date":"2020-01-30","index":2313,"close":33.33,"high":33.45,"low":32.97,"open":33.4,"volume":11533000},{"timestamp":1580481000,"date":"2020-01-31","index":2314,"close":33.39,"high":33.49,"low":33.14,"open":33.25,"volume":18631400},{"timestamp":1580740200,"date":"2020-02-03","index":2315,"close":33.72,"high":34.34,"low":33.52,"open":33.56,"volume":17934700},{"timestamp":1580826600,"date":"2020-02-04","index":2316,"close":34.37,"high":34.82,"low":34.2,"open":34.35,"volume":14346300}],"post":[{"timestamp":1580913000,"date":"2020-02-05","index":2317,"close":35.03,"high":35.45,"low":34.19,"open":34.9,"volume":19050400},{"timestamp":1580999400,"date":"2020-02-06","index":2318,"close":34.33,"high":35.1,"low":34.25,"open":35.05,"volume":11866300},{"timestamp":1581085800,"date":"2020-02-07","index":2319,"close":33.63,"high":34.16,"low":33.42,"open":34.08,"volume":14437100},{"timestamp":1581345000,"date":"2020-02-10","index":2320,"close":34.25,"high":34.3,"low":33.67,"open":33.99,"volume":12260600},{"timestamp":1581431400,"date":"2020-02-11","index":2321,"close":35.01,"high":35.26,"low":34.07,"open":34.34,"volume":12718600},{"timestamp":1581517800,"date":"2020-02-12","index":2322,"close":35.49,"high":35.79,"low":35.13,"open":35.33,"volume":12076300},{"timestamp":1581604200,"date":"2020-02-13","index":2323,"close":35.29,"high":35.53,"low":35.16,"open":35.21,"volume":7578400},{"timestamp":1581690600,"date":"2020-02-14","index":2324,"close":34.76,"high":35.39,"low":34.42,"open":35.3,"volume":8946000},{"timestamp":1582036200,"date":"2020-02-18","index":2325,"close":34.41,"high":34.74,"low":33.96,"open":34.25,"volume":10531000},{"timestamp":1582122600,"date":"2020-02-19","index":2326,"close":34.92,"high":35.1,"low":34.52,"open":34.53,"volume":9079500},{"timestamp":1582209000,"date":"2020-02-20","index":2327,"close":35.29,"high":35.4,"low":34.59,"open":34.66,"volume":7817900}]}] diff --git a/data/GOOGL_full.json b/data/GOOGL_full.json index 795983792..f8d752aca 100644 --- a/data/GOOGL_full.json +++ b/data/GOOGL_full.json @@ -1 +1 @@ -[{"date":"2025-10-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-28","estimated":2.11,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":1.85,"reported":2.12,"pre":[{"timestamp":1728999000,"date":"2024-10-15","index":5073,"close":165.46,"high":167.68,"low":164.63,"open":165.79,"volume":20247200},{"timestamp":1729085400,"date":"2024-10-16","index":5074,"close":165.16,"high":165.8,"low":163.74,"open":164.53,"volume":16406000},{"timestamp":1729171800,"date":"2024-10-17","index":5075,"close":162.93,"high":166.37,"low":162.76,"open":165.73,"volume":21453400},{"timestamp":1729258200,"date":"2024-10-18","index":5076,"close":163.42,"high":164.71,"low":163.08,"open":163.19,"volume":19757700},{"timestamp":1729517400,"date":"2024-10-21","index":5077,"close":164.07,"high":164.5,"low":162.62,"open":162.95,"volume":20946500},{"timestamp":1729603800,"date":"2024-10-22","index":5078,"close":165.14,"high":165.77,"low":162.98,"open":162.98,"volume":16568100},{"timestamp":1729690200,"date":"2024-10-23","index":5079,"close":162.78,"high":165.82,"low":161.93,"open":164.76,"volume":18280500},{"timestamp":1729776600,"date":"2024-10-24","index":5080,"close":162.72,"high":163.33,"low":161.01,"open":162.83,"volume":22412500},{"timestamp":1729863000,"date":"2024-10-25","index":5081,"close":165.27,"high":165.59,"low":163.42,"open":163.67,"volume":19828900},{"timestamp":1730122200,"date":"2024-10-28","index":5082,"close":166.72,"high":168.75,"low":163.95,"open":168.75,"volume":32138600},{"timestamp":1730208600,"date":"2024-10-29","index":5083,"close":169.68,"high":170.38,"low":167.09,"open":167.73,"volume":42169000}],"post":[{"timestamp":1730295000,"date":"2024-10-30","index":5084,"close":174.46,"high":182.02,"low":174.06,"open":180.68,"volume":68759900},{"timestamp":1730398170,"date":"2024-10-31","index":5085,"close":171.94,"high":176.82,"low":171.21,"open":173.13,"volume":26878317},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-23","estimated":1.84,"reported":1.89,"pre":[{"timestamp":1720531800,"date":"2024-07-09","index":5004,"close":188.98,"high":191.36,"low":188.72,"open":190.31,"volume":15121400},{"timestamp":1720618200,"date":"2024-07-10","index":5005,"close":191.18,"high":191.75,"low":189.03,"open":189.15,"volume":15952500},{"timestamp":1720704600,"date":"2024-07-11","index":5006,"close":185.57,"high":190.86,"low":185.08,"open":189.85,"volume":25625800},{"timestamp":1720791000,"date":"2024-07-12","index":5007,"close":185.07,"high":187.11,"low":184.49,"open":185.08,"volume":22898400},{"timestamp":1721050200,"date":"2024-07-15","index":5008,"close":186.53,"high":188.24,"low":184.92,"open":184.92,"volume":16474000},{"timestamp":1721136600,"date":"2024-07-16","index":5009,"close":183.92,"high":188.68,"low":183.37,"open":187.36,"volume":18290700},{"timestamp":1721223000,"date":"2024-07-17","index":5010,"close":181.02,"high":183.55,"low":179.9,"open":182.97,"volume":20734100},{"timestamp":1721309400,"date":"2024-07-18","index":5011,"close":177.69,"high":182.5,"low":176.47,"open":181.93,"volume":25315700},{"timestamp":1721395800,"date":"2024-07-19","index":5012,"close":177.66,"high":180.29,"low":177.13,"open":178.88,"volume":18881900},{"timestamp":1721655000,"date":"2024-07-22","index":5013,"close":181.67,"high":182.7,"low":180.23,"open":180.59,"volume":24100300},{"timestamp":1721741400,"date":"2024-07-23","index":5014,"close":181.79,"high":183.61,"low":181.54,"open":182.05,"volume":36352700}],"post":[{"timestamp":1721827800,"date":"2024-07-24","index":5015,"close":172.63,"high":176.19,"low":171.82,"open":173.6,"volume":49585200},{"timestamp":1721914200,"date":"2024-07-25","index":5016,"close":167.28,"high":173.42,"low":167.19,"open":172.52,"volume":44852000},{"timestamp":1722000600,"date":"2024-07-26","index":5017,"close":167,"high":168.09,"low":164.06,"open":167.15,"volume":41336900},{"timestamp":1722259800,"date":"2024-07-29","index":5018,"close":169.53,"high":170.43,"low":167.99,"open":168.83,"volume":20293800},{"timestamp":1722346200,"date":"2024-07-30","index":5019,"close":170.29,"high":171.23,"low":168.44,"open":170.24,"volume":18959700},{"timestamp":1722432600,"date":"2024-07-31","index":5020,"close":171.54,"high":174.25,"low":170.01,"open":173.24,"volume":25729100},{"timestamp":1722519000,"date":"2024-08-01","index":5021,"close":170.76,"high":174.05,"low":168.88,"open":170.25,"volume":24531400},{"timestamp":1722605400,"date":"2024-08-02","index":5022,"close":166.66,"high":168.51,"low":164.67,"open":166.44,"volume":29130100},{"timestamp":1722864600,"date":"2024-08-05","index":5023,"close":159.25,"high":164.43,"low":154.93,"open":155.5,"volume":53630700},{"timestamp":1722951000,"date":"2024-08-06","index":5024,"close":158.29,"high":160.57,"low":156.41,"open":159.33,"volume":49004600},{"timestamp":1723037400,"date":"2024-08-07","index":5025,"close":158.94,"high":162.98,"low":158.47,"open":161.25,"volume":25138600}]},{"date":"2024-04-25","estimated":1.51,"reported":1.89,"pre":[{"timestamp":1712842200,"date":"2024-04-11","index":4944,"close":159.41,"high":159.68,"low":156.46,"open":156.91,"volume":27166400},{"timestamp":1712928600,"date":"2024-04-12","index":4945,"close":157.73,"high":160.22,"low":157.14,"open":157.96,"volume":25329200},{"timestamp":1713187800,"date":"2024-04-15","index":4946,"close":154.86,"high":159.24,"low":154.59,"open":158.86,"volume":27136500},{"timestamp":1713274200,"date":"2024-04-16","index":4947,"close":154.4,"high":155.65,"low":153.43,"open":154.19,"volume":20779500},{"timestamp":1713360600,"date":"2024-04-17","index":4948,"close":155.47,"high":157.08,"low":154.58,"open":155.62,"volume":21763100},{"timestamp":1713447000,"date":"2024-04-18","index":4949,"close":156.01,"high":156.94,"low":154.62,"open":155.34,"volume":19883000},{"timestamp":1713533400,"date":"2024-04-19","index":4950,"close":154.09,"high":156.36,"low":152.3,"open":156.2,"volume":32239100},{"timestamp":1713792600,"date":"2024-04-22","index":4951,"close":156.28,"high":157.64,"low":154.06,"open":154.31,"volume":26446200},{"timestamp":1713879000,"date":"2024-04-23","index":4952,"close":158.26,"high":158.97,"low":156.28,"open":156.96,"volume":21151600},{"timestamp":1713965400,"date":"2024-04-24","index":4953,"close":159.13,"high":159.57,"low":157.17,"open":157.49,"volume":22779100},{"timestamp":1714051800,"date":"2024-04-25","index":4954,"close":156,"high":156.49,"low":150.87,"open":151.33,"volume":57109700}],"post":[{"timestamp":1714138200,"date":"2024-04-26","index":4955,"close":171.95,"high":174.71,"low":169.65,"open":174.37,"volume":64665300},{"timestamp":1714397400,"date":"2024-04-29","index":4956,"close":166.15,"high":169.55,"low":165.21,"open":169.06,"volume":45610000},{"timestamp":1714483800,"date":"2024-04-30","index":4957,"close":162.78,"high":168.1,"low":162.6,"open":165.61,"volume":33562900},{"timestamp":1714570200,"date":"2024-05-01","index":4958,"close":163.86,"high":167.12,"low":163.09,"open":164.3,"volume":33493200},{"timestamp":1714656600,"date":"2024-05-02","index":4959,"close":166.62,"high":166.73,"low":163.89,"open":164.79,"volume":24294500},{"timestamp":1714743000,"date":"2024-05-03","index":4960,"close":167.24,"high":167.96,"low":163.05,"open":167.56,"volume":34662400},{"timestamp":1715002200,"date":"2024-05-06","index":4961,"close":168.1,"high":168.14,"low":166.03,"open":167.46,"volume":21871300},{"timestamp":1715088600,"date":"2024-05-07","index":4962,"close":171.25,"high":171.76,"low":168.39,"open":168.5,"volume":28039700},{"timestamp":1715175000,"date":"2024-05-08","index":4963,"close":169.38,"high":170.15,"low":168.74,"open":169,"volume":19569100},{"timestamp":1715261400,"date":"2024-05-09","index":4964,"close":169.96,"high":170.69,"low":168.18,"open":169.39,"volume":15346700},{"timestamp":1715347800,"date":"2024-05-10","index":4965,"close":168.65,"high":169.85,"low":166.19,"open":168.03,"volume":29799900}]},{"date":"2024-01-30","estimated":1.59,"reported":1.64,"pre":[{"timestamp":1705415400,"date":"2024-01-16","index":4884,"close":142.49,"high":144.35,"low":141.45,"open":142,"volume":22670500},{"timestamp":1705501800,"date":"2024-01-17","index":4885,"close":141.47,"high":141.84,"low":138.9,"open":141.35,"volume":20968600},{"timestamp":1705588200,"date":"2024-01-18","index":4886,"close":143.48,"high":144.21,"low":141.99,"open":142.05,"volume":25746400},{"timestamp":1705674600,"date":"2024-01-19","index":4887,"close":146.38,"high":146.45,"low":144.38,"open":144.74,"volume":33300700},{"timestamp":1705933800,"date":"2024-01-22","index":4888,"close":145.99,"high":148.39,"low":145.84,"open":147.1,"volume":32200400},{"timestamp":1706020200,"date":"2024-01-23","index":4889,"close":147.04,"high":147.18,"low":145.5,"open":145.89,"volume":21636100},{"timestamp":1706106600,"date":"2024-01-24","index":4890,"close":148.7,"high":149.85,"low":148.1,"open":148.54,"volume":25233500},{"timestamp":1706193000,"date":"2024-01-25","index":4891,"close":151.87,"high":153.05,"low":149.54,"open":150.07,"volume":29149100},{"timestamp":1706279400,"date":"2024-01-26","index":4892,"close":152.19,"high":152.54,"low":151.01,"open":151.1,"volume":26115500},{"timestamp":1706538600,"date":"2024-01-29","index":4893,"close":153.51,"high":153.78,"low":151.43,"open":152.06,"volume":27784300},{"timestamp":1706625000,"date":"2024-01-30","index":4894,"close":151.46,"high":153.62,"low":151.19,"open":152.8,"volume":36331800}],"post":[{"timestamp":1706711400,"date":"2024-01-31","index":4895,"close":140.1,"high":144,"low":139.87,"open":143.62,"volume":71910000},{"timestamp":1706797800,"date":"2024-02-01","index":4896,"close":141.16,"high":143.06,"low":140.79,"open":142.12,"volume":40466500},{"timestamp":1706884200,"date":"2024-02-02","index":4897,"close":142.38,"high":142.62,"low":136.5,"open":139.26,"volume":62470600},{"timestamp":1707143400,"date":"2024-02-05","index":4898,"close":143.68,"high":145.47,"low":142.78,"open":142.82,"volume":38505400},{"timestamp":1707229800,"date":"2024-02-06","index":4899,"close":144.1,"high":145.36,"low":143.19,"open":144.65,"volume":29128200},{"timestamp":1707316200,"date":"2024-02-07","index":4900,"close":145.54,"high":145.62,"low":143.93,"open":144.76,"volume":25208900},{"timestamp":1707402600,"date":"2024-02-08","index":4901,"close":145.91,"high":146.33,"low":145.1,"open":145.83,"volume":22563800},{"timestamp":1707489000,"date":"2024-02-09","index":4902,"close":149,"high":149.44,"low":146.18,"open":146.68,"volume":26829500},{"timestamp":1707748200,"date":"2024-02-12","index":4903,"close":147.53,"high":149.34,"low":147.37,"open":148.42,"volume":21564100},{"timestamp":1707834600,"date":"2024-02-13","index":4904,"close":145.14,"high":146.67,"low":143.69,"open":144.92,"volume":27837700},{"timestamp":1707921000,"date":"2024-02-14","index":4905,"close":145.94,"high":146.52,"low":144.09,"open":146.08,"volume":22704200}]},{"date":"2023-10-24","estimated":1.45,"reported":1.55,"pre":[{"timestamp":1696944600,"date":"2023-10-10","index":4818,"close":138.06,"high":139.72,"low":137.33,"open":138.5,"volume":27786600},{"timestamp":1697031000,"date":"2023-10-11","index":4819,"close":140.55,"high":141.11,"low":138.58,"open":138.58,"volume":25884300},{"timestamp":1697117400,"date":"2023-10-12","index":4820,"close":138.97,"high":141.22,"low":138.26,"open":141.05,"volume":24765500},{"timestamp":1697203800,"date":"2023-10-13","index":4821,"close":137.36,"high":140,"low":136.62,"open":139.38,"volume":23420500},{"timestamp":1697463000,"date":"2023-10-16","index":4822,"close":139.1,"high":139.63,"low":137.99,"open":138.17,"volume":28501900},{"timestamp":1697549400,"date":"2023-10-17","index":4823,"close":139.72,"high":139.9,"low":137.18,"open":138.63,"volume":23515800},{"timestamp":1697635800,"date":"2023-10-18","index":4824,"close":137.96,"high":140.72,"low":137.38,"open":139.45,"volume":23375000},{"timestamp":1697722200,"date":"2023-10-19","index":4825,"close":137.75,"high":139.66,"low":137.38,"open":138.5,"volume":26066000},{"timestamp":1697808600,"date":"2023-10-20","index":4826,"close":135.6,"high":137.87,"low":135.08,"open":137.33,"volume":26315200},{"timestamp":1698067800,"date":"2023-10-23","index":4827,"close":136.5,"high":137.66,"low":133.95,"open":135.04,"volume":26317900},{"timestamp":1698154200,"date":"2023-10-24","index":4828,"close":138.81,"high":139.36,"low":137.42,"open":137.83,"volume":44814300}],"post":[{"timestamp":1698240600,"date":"2023-10-25","index":4829,"close":125.61,"high":128.31,"low":125.07,"open":128.16,"volume":84366200},{"timestamp":1698327000,"date":"2023-10-26","index":4830,"close":122.28,"high":124.33,"low":121.27,"open":123.27,"volume":57061100},{"timestamp":1698413400,"date":"2023-10-27","index":4831,"close":122.17,"high":123.31,"low":120.21,"open":122.88,"volume":44566500},{"timestamp":1698672600,"date":"2023-10-30","index":4832,"close":124.46,"high":125.4,"low":122.75,"open":123.21,"volume":28940100},{"timestamp":1698759000,"date":"2023-10-31","index":4833,"close":124.08,"high":125.37,"low":122.69,"open":125.06,"volume":26292300},{"timestamp":1698845400,"date":"2023-11-01","index":4834,"close":126.45,"high":126.49,"low":123.72,"open":124.07,"volume":30082400},{"timestamp":1698931800,"date":"2023-11-02","index":4835,"close":127.49,"high":128.98,"low":126.93,"open":128.42,"volume":27124600},{"timestamp":1699018200,"date":"2023-11-03","index":4836,"close":129.1,"high":129.53,"low":127.86,"open":128.02,"volume":26380100},{"timestamp":1699281000,"date":"2023-11-06","index":4837,"close":130.25,"high":130.34,"low":128.67,"open":129.05,"volume":19052700},{"timestamp":1699367400,"date":"2023-11-07","index":4838,"close":130.97,"high":131.91,"low":129.88,"open":130.71,"volume":29757300},{"timestamp":1699453800,"date":"2023-11-08","index":4839,"close":131.84,"high":132.21,"low":130.78,"open":130.97,"volume":26425800}]},{"date":"2023-07-25","estimated":1.34,"reported":1.44,"pre":[{"timestamp":1689082200,"date":"2023-07-11","index":4754,"close":117.14,"high":117.71,"low":115.35,"open":116.29,"volume":23078800},{"timestamp":1689168600,"date":"2023-07-12","index":4755,"close":118.93,"high":120.33,"low":118.41,"open":118.8,"volume":30404400},{"timestamp":1689255000,"date":"2023-07-13","index":4756,"close":124.54,"high":124.83,"low":120.45,"open":120.93,"volume":44297900},{"timestamp":1689341400,"date":"2023-07-14","index":4757,"close":125.42,"high":126.78,"low":123.49,"open":124.8,"volume":33266800},{"timestamp":1689600600,"date":"2023-07-17","index":4758,"close":124.65,"high":127.1,"low":124.2,"open":125.94,"volume":25716200},{"timestamp":1689687000,"date":"2023-07-18","index":4759,"close":123.76,"high":124.68,"low":122.96,"open":124.6,"volume":26226400},{"timestamp":1689773400,"date":"2023-07-19","index":4760,"close":122.03,"high":125.18,"low":121.8,"open":124.6,"volume":37224000},{"timestamp":1689859800,"date":"2023-07-20","index":4761,"close":119.2,"high":124.09,"low":118.22,"open":121.42,"volume":37906800},{"timestamp":1689946200,"date":"2023-07-21","index":4762,"close":120.02,"high":120.99,"low":118.73,"open":120.62,"volume":72937900},{"timestamp":1690205400,"date":"2023-07-24","index":4763,"close":121.53,"high":123,"low":120.98,"open":121.66,"volume":29686100},{"timestamp":1690291800,"date":"2023-07-25","index":4764,"close":122.21,"high":123.15,"low":121.02,"open":121.36,"volume":52509600}],"post":[{"timestamp":1690378200,"date":"2023-07-26","index":4765,"close":129.27,"high":130.98,"low":128.32,"open":130.07,"volume":61682100},{"timestamp":1690464600,"date":"2023-07-27","index":4766,"close":129.4,"high":133.24,"low":128.79,"open":131.67,"volume":44952100},{"timestamp":1690551000,"date":"2023-07-28","index":4767,"close":132.58,"high":133.74,"low":130.57,"open":130.78,"volume":36591200},{"timestamp":1690810200,"date":"2023-07-31","index":4768,"close":132.72,"high":133.53,"low":131.78,"open":132.73,"volume":28055500},{"timestamp":1690896600,"date":"2023-08-01","index":4769,"close":131.55,"high":132.63,"low":130.68,"open":130.78,"volume":23166800},{"timestamp":1690983000,"date":"2023-08-02","index":4770,"close":128.38,"high":130.09,"low":127.56,"open":129.45,"volume":26273300},{"timestamp":1691069400,"date":"2023-08-03","index":4771,"close":128.45,"high":129.39,"low":127.42,"open":127.97,"volume":20089500},{"timestamp":1691155800,"date":"2023-08-04","index":4772,"close":128.11,"high":131.51,"low":127.91,"open":129.28,"volume":26130000},{"timestamp":1691415000,"date":"2023-08-07","index":4773,"close":131.53,"high":131.61,"low":129.02,"open":129.16,"volume":22746300},{"timestamp":1691501400,"date":"2023-08-08","index":4774,"close":131.4,"high":131.51,"low":129.54,"open":130.62,"volume":23535200},{"timestamp":1691587800,"date":"2023-08-09","index":4775,"close":129.66,"high":132.04,"low":129,"open":131.66,"volume":24912900}]},{"date":"2023-04-25","estimated":1.07,"reported":1.17,"pre":[{"timestamp":1681219800,"date":"2023-04-11","index":4692,"close":105.35,"high":106.73,"low":104.68,"open":106.55,"volume":26311800},{"timestamp":1681306200,"date":"2023-04-12","index":4693,"close":104.64,"high":106.75,"low":104.34,"open":106.58,"volume":24370300},{"timestamp":1681392600,"date":"2023-04-13","index":4694,"close":107.43,"high":107.49,"low":105.84,"open":105.84,"volume":24843600},{"timestamp":1681479000,"date":"2023-04-14","index":4695,"close":108.87,"high":108.94,"low":106.84,"open":106.89,"volume":26578000},{"timestamp":1681738200,"date":"2023-04-17","index":4696,"close":105.97,"high":106.16,"low":104.52,"open":104.66,"volume":37571200},{"timestamp":1681824600,"date":"2023-04-18","index":4697,"close":104.5,"high":106.54,"low":104.07,"open":106.49,"volume":26596400},{"timestamp":1681911000,"date":"2023-04-19","index":4698,"close":104.18,"high":104.98,"low":103.07,"open":103.58,"volume":20905700},{"timestamp":1681997400,"date":"2023-04-20","index":4699,"close":105.29,"high":106.25,"low":103.87,"open":103.91,"volume":27820800},{"timestamp":1682083800,"date":"2023-04-21","index":4700,"close":105.41,"high":106,"low":104.78,"open":105.47,"volume":25800100},{"timestamp":1682343000,"date":"2023-04-24","index":4701,"close":105.97,"high":106.63,"low":104.7,"open":105.49,"volume":23542800},{"timestamp":1682429400,"date":"2023-04-25","index":4702,"close":103.85,"high":106.69,"low":103.84,"open":105.83,"volume":46664100}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":4703,"close":103.71,"high":106.35,"low":102.63,"open":104.92,"volume":53347600},{"timestamp":1682602200,"date":"2023-04-27","index":4704,"close":107.59,"high":108.37,"low":103.54,"open":104.45,"volume":50089200},{"timestamp":1682688600,"date":"2023-04-28","index":4705,"close":107.34,"high":107.35,"low":105.09,"open":107.04,"volume":36139800},{"timestamp":1682947800,"date":"2023-05-01","index":4706,"close":107.2,"high":107.99,"low":106.82,"open":106.84,"volume":26681700},{"timestamp":1683034200,"date":"2023-05-02","index":4707,"close":105.32,"high":107.2,"low":103.71,"open":107.14,"volume":30997200},{"timestamp":1683120600,"date":"2023-05-03","index":4708,"close":105.41,"high":107.49,"low":104.96,"open":105.53,"volume":21795400},{"timestamp":1683207000,"date":"2023-05-04","index":4709,"close":104.69,"high":105.6,"low":103.97,"open":105.49,"volume":23419500},{"timestamp":1683293400,"date":"2023-05-05","index":4710,"close":105.57,"high":105.88,"low":104.11,"open":104.82,"volume":26625100},{"timestamp":1683552600,"date":"2023-05-08","index":4711,"close":107.77,"high":107.96,"low":105.16,"open":105.18,"volume":26511400},{"timestamp":1683639000,"date":"2023-05-09","index":4712,"close":107.35,"high":110.15,"low":107.19,"open":108.39,"volume":36360100},{"timestamp":1683725400,"date":"2023-05-10","index":4713,"close":111.75,"high":112.94,"low":107.93,"open":107.97,"volume":63153400}]},{"date":"2023-02-02","estimated":1.18,"reported":1.05,"pre":[{"timestamp":1674138600,"date":"2023-01-19","index":4636,"close":93.05,"high":93.61,"low":90.63,"open":90.72,"volume":37000400},{"timestamp":1674225000,"date":"2023-01-20","index":4637,"close":98.02,"high":98.3,"low":95.02,"open":95.1,"volume":63191100},{"timestamp":1674484200,"date":"2023-01-23","index":4638,"close":99.79,"high":100.04,"low":97.5,"open":97.95,"volume":40005100},{"timestamp":1674570600,"date":"2023-01-24","index":4639,"close":97.7,"high":99.61,"low":97.2,"open":98.1,"volume":33078500},{"timestamp":1674657000,"date":"2023-01-25","index":4640,"close":95.22,"high":96.16,"low":93.76,"open":95.57,"volume":42330000},{"timestamp":1674743400,"date":"2023-01-26","index":4641,"close":97.52,"high":97.57,"low":95.38,"open":96.5,"volume":30114000},{"timestamp":1674829800,"date":"2023-01-27","index":4642,"close":99.37,"high":100.32,"low":97.31,"open":97.31,"volume":33879800},{"timestamp":1675089000,"date":"2023-01-30","index":4643,"close":96.94,"high":98.29,"low":96.4,"open":97.48,"volume":27226200},{"timestamp":1675175400,"date":"2023-01-31","index":4644,"close":98.84,"high":98.88,"low":96.82,"open":96.87,"volume":29870700},{"timestamp":1675261800,"date":"2023-02-01","index":4645,"close":100.43,"high":101.19,"low":97.58,"open":98.71,"volume":35531100},{"timestamp":1675348200,"date":"2023-02-02","index":4646,"close":107.74,"high":107.85,"low":105.61,"open":105.8,"volume":69883800}],"post":[{"timestamp":1675434600,"date":"2023-02-03","index":4647,"close":104.78,"high":107.81,"low":102.58,"open":102.93,"volume":65309300},{"timestamp":1675693800,"date":"2023-02-06","index":4648,"close":102.9,"high":104.36,"low":101.88,"open":102.4,"volume":31999600},{"timestamp":1675780200,"date":"2023-02-07","index":4649,"close":107.64,"high":108.18,"low":103.12,"open":103.22,"volume":49010200},{"timestamp":1675866600,"date":"2023-02-08","index":4650,"close":99.37,"high":103.14,"low":98.04,"open":102.05,"volume":94743500},{"timestamp":1675953000,"date":"2023-02-09","index":4651,"close":95.01,"high":100.03,"low":93.63,"open":100,"volume":119455000},{"timestamp":1676039400,"date":"2023-02-10","index":4652,"close":94.57,"high":96.75,"low":94.25,"open":95.45,"volume":54980700},{"timestamp":1676298600,"date":"2023-02-13","index":4653,"close":94.61,"high":95.2,"low":93.84,"open":94.74,"volume":50076100},{"timestamp":1676385000,"date":"2023-02-14","index":4654,"close":94.68,"high":94.85,"low":92.26,"open":94.43,"volume":54726100},{"timestamp":1676471400,"date":"2023-02-15","index":4655,"close":96.94,"high":97.12,"low":94.15,"open":94.49,"volume":50169000},{"timestamp":1676557800,"date":"2023-02-16","index":4656,"close":95.51,"high":97.68,"low":94.74,"open":95.37,"volume":42462600},{"timestamp":1676644200,"date":"2023-02-17","index":4657,"close":94.35,"high":95.56,"low":93.21,"open":94.85,"volume":34284100}]},{"date":"2022-10-25","estimated":1.25,"reported":1.06,"pre":[{"timestamp":1665495000,"date":"2022-10-11","index":4568,"close":97.18,"high":99.25,"low":96.31,"open":97.43,"volume":26507100},{"timestamp":1665581400,"date":"2022-10-12","index":4569,"close":97.56,"high":98.75,"low":96.74,"open":97.3,"volume":21876400},{"timestamp":1665667800,"date":"2022-10-13","index":4570,"close":99.06,"high":99.78,"low":94.38,"open":95.15,"volume":34574500},{"timestamp":1665754200,"date":"2022-10-14","index":4571,"close":96.56,"high":100.69,"low":96.37,"open":99.99,"volume":25410700},{"timestamp":1666013400,"date":"2022-10-17","index":4572,"close":99.97,"high":100.93,"low":98.83,"open":98.86,"volume":28419200},{"timestamp":1666099800,"date":"2022-10-18","index":4573,"close":100.77,"high":103.47,"low":99.97,"open":103.13,"volume":24060700},{"timestamp":1666186200,"date":"2022-10-19","index":4574,"close":99.63,"high":101.02,"low":98.92,"open":100.01,"volume":23811100},{"timestamp":1666272600,"date":"2022-10-20","index":4575,"close":99.97,"high":102.32,"low":99.39,"open":100,"volume":25323200},{"timestamp":1666359000,"date":"2022-10-21","index":4576,"close":101.13,"high":101.31,"low":97.72,"open":97.85,"volume":32458700},{"timestamp":1666618200,"date":"2022-10-24","index":4577,"close":102.52,"high":102.75,"low":99.98,"open":101.8,"volume":27176400},{"timestamp":1666704600,"date":"2022-10-25","index":4578,"close":104.48,"high":104.82,"low":102.72,"open":102.9,"volume":40611400}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":4579,"close":94.93,"high":98.31,"low":94.69,"open":96.43,"volume":88114100},{"timestamp":1666877400,"date":"2022-10-27","index":4580,"close":92.22,"high":95.43,"low":91.8,"open":94.52,"volume":60710900},{"timestamp":1666963800,"date":"2022-10-28","index":4581,"close":96.29,"high":96.55,"low":92.13,"open":92.27,"volume":43697300},{"timestamp":1667223000,"date":"2022-10-31","index":4582,"close":94.51,"high":96.03,"low":93.98,"open":95.42,"volume":31675000},{"timestamp":1667309400,"date":"2022-11-01","index":4583,"close":90.47,"high":96.03,"low":90.37,"open":95.45,"volume":47161400},{"timestamp":1667395800,"date":"2022-11-02","index":4584,"close":86.97,"high":91.18,"low":86.88,"open":90.94,"volume":57038300},{"timestamp":1667482200,"date":"2022-11-03","index":4585,"close":83.43,"high":86.52,"low":83.34,"open":86.32,"volume":61288000},{"timestamp":1667568600,"date":"2022-11-04","index":4586,"close":86.58,"high":86.64,"low":83.71,"open":85.4,"volume":51124900},{"timestamp":1667831400,"date":"2022-11-07","index":4587,"close":88.49,"high":88.9,"low":86.85,"open":87.28,"volume":34078900},{"timestamp":1667917800,"date":"2022-11-08","index":4588,"close":88.9,"high":90.32,"low":87.59,"open":88.9,"volume":30429000},{"timestamp":1668004200,"date":"2022-11-09","index":4589,"close":87.32,"high":89.44,"low":87.28,"open":88.45,"volume":31769100}]},{"date":"2022-07-26","estimated":1.28,"reported":1.21,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":4504,"close":114.02,"high":116.97,"low":113.69,"open":116.21,"volume":29960000},{"timestamp":1657719000,"date":"2022-07-13","index":4505,"close":111.35,"high":114.2,"low":111.2,"open":111.7,"volume":43722000},{"timestamp":1657805400,"date":"2022-07-14","index":4506,"close":110.37,"high":111.09,"low":108.37,"open":110.21,"volume":37004000},{"timestamp":1657891800,"date":"2022-07-15","index":4507,"close":111.78,"high":113.14,"low":110.9,"open":112,"volume":46770000},{"timestamp":1658151000,"date":"2022-07-18","index":4508,"close":109.03,"high":113.68,"low":108.37,"open":112.64,"volume":43164600},{"timestamp":1658237400,"date":"2022-07-19","index":4509,"close":113.81,"high":114.02,"low":109.56,"open":110.85,"volume":36530900},{"timestamp":1658323800,"date":"2022-07-20","index":4510,"close":113.9,"high":115.4,"low":112.48,"open":113.17,"volume":35600400},{"timestamp":1658410200,"date":"2022-07-21","index":4511,"close":114.34,"high":114.55,"low":111.11,"open":114.28,"volume":32676200},{"timestamp":1658496600,"date":"2022-07-22","index":4512,"close":107.9,"high":112.34,"low":106.5,"open":111,"volume":48901200},{"timestamp":1658755800,"date":"2022-07-25","index":4513,"close":107.51,"high":109.87,"low":106.3,"open":108.41,"volume":34690900},{"timestamp":1658842200,"date":"2022-07-26","index":4514,"close":105.02,"high":107.2,"low":104.07,"open":106.6,"volume":47991000}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":4515,"close":113.06,"high":113.91,"low":108.01,"open":109.26,"volume":59858500},{"timestamp":1659015000,"date":"2022-07-28","index":4516,"close":114.22,"high":114.34,"low":111.46,"open":112.37,"volume":32816600},{"timestamp":1659101400,"date":"2022-07-29","index":4517,"close":116.32,"high":116.71,"low":113.06,"open":113.08,"volume":37223400},{"timestamp":1659360600,"date":"2022-08-01","index":4518,"close":114.86,"high":116.72,"low":114.34,"open":115.3,"volume":26034300},{"timestamp":1659447000,"date":"2022-08-02","index":4519,"close":115.13,"high":116.35,"low":113.72,"open":114,"volume":20236000},{"timestamp":1659533400,"date":"2022-08-03","index":4520,"close":118.08,"high":118.62,"low":115.48,"open":115.71,"volume":28499000},{"timestamp":1659619800,"date":"2022-08-04","index":4521,"close":118.19,"high":118.78,"low":116.89,"open":117.48,"volume":21602900},{"timestamp":1659706200,"date":"2022-08-05","index":4522,"close":117.47,"high":118.11,"low":116,"open":116.23,"volume":19159500},{"timestamp":1659965400,"date":"2022-08-08","index":4523,"close":117.3,"high":120.15,"low":116.88,"open":118.39,"volume":19138300},{"timestamp":1660051800,"date":"2022-08-09","index":4524,"close":116.63,"high":117.32,"low":115.71,"open":117.14,"volume":19086500},{"timestamp":1660138200,"date":"2022-08-10","index":4525,"close":119.7,"high":120.92,"low":118.41,"open":118.78,"volume":30930400}]},{"date":"2022-04-26","estimated":1.3,"reported":1.23,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":4442,"close":128.82,"high":132.09,"low":128.67,"open":131.82,"volume":36884000},{"timestamp":1649770200,"date":"2022-04-12","index":4443,"close":127.71,"high":131.6,"low":126.79,"open":131.6,"volume":32710000},{"timestamp":1649856600,"date":"2022-04-13","index":4444,"close":129.89,"high":130.33,"low":127.74,"open":128,"volume":27928000},{"timestamp":1649943000,"date":"2022-04-14","index":4445,"close":126.73,"high":130.48,"low":126.6,"open":130.48,"volume":31598000},{"timestamp":1650288600,"date":"2022-04-18","index":4446,"close":127.68,"high":128.21,"low":126.18,"open":127,"volume":20808000},{"timestamp":1650375000,"date":"2022-04-19","index":4447,"close":130.01,"high":130.33,"low":127,"open":127.69,"volume":26490000},{"timestamp":1650461400,"date":"2022-04-20","index":4448,"close":128.04,"high":131.4,"low":127.5,"open":130.89,"volume":31696000},{"timestamp":1650547800,"date":"2022-04-21","index":4449,"close":124.81,"high":130.1,"low":124.53,"open":129.25,"volume":36446000},{"timestamp":1650634200,"date":"2022-04-22","index":4450,"close":119.64,"high":125.4,"low":118.93,"open":125,"volume":56884000},{"timestamp":1650893400,"date":"2022-04-25","index":4451,"close":123.07,"high":123.28,"low":118.51,"open":119.1,"volume":46128000},{"timestamp":1650979800,"date":"2022-04-26","index":4452,"close":118.65,"high":122.51,"low":118.51,"open":122.29,"volume":73054000}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":4453,"close":114.29,"high":117.24,"low":112.74,"open":114.47,"volume":91820000},{"timestamp":1651152600,"date":"2022-04-28","index":4454,"close":118.52,"high":119.65,"low":114.11,"open":116.42,"volume":48884000},{"timestamp":1651239000,"date":"2022-04-29","index":4455,"close":114.11,"high":117.92,"low":113.81,"open":116.73,"volume":42676000},{"timestamp":1651498200,"date":"2022-05-02","index":4456,"close":116.58,"high":116.75,"low":112.6,"open":113.4,"volume":35534000},{"timestamp":1651584600,"date":"2022-05-03","index":4457,"close":117.33,"high":118.44,"low":116.03,"open":116.43,"volume":24968000},{"timestamp":1651671000,"date":"2022-05-04","index":4458,"close":122.26,"high":122.85,"low":115.12,"open":117.03,"volume":49916000},{"timestamp":1651757400,"date":"2022-05-05","index":4459,"close":116.51,"high":121.04,"low":115.01,"open":120.2,"volume":45840000},{"timestamp":1651843800,"date":"2022-05-06","index":4460,"close":115.75,"high":117.57,"low":114.02,"open":115.18,"volume":39710000},{"timestamp":1652103000,"date":"2022-05-09","index":4461,"close":112.51,"high":115.08,"low":112,"open":113.25,"volume":40802000},{"timestamp":1652189400,"date":"2022-05-10","index":4462,"close":114.39,"high":116.25,"low":112.9,"open":115.51,"volume":39900000},{"timestamp":1652275800,"date":"2022-05-11","index":4463,"close":113.6,"high":116.36,"low":113.24,"open":113.24,"volume":37534000}]},{"date":"2022-02-01","estimated":1.37,"reported":1.53,"pre":[{"timestamp":1642516200,"date":"2022-01-18","index":4384,"close":136,"high":137.13,"low":135.44,"open":136.18,"volume":34872000},{"timestamp":1642602600,"date":"2022-01-19","index":4385,"close":135.12,"high":137.96,"low":135.02,"open":136.52,"volume":28648000},{"timestamp":1642689000,"date":"2022-01-20","index":4386,"close":133.31,"high":137.63,"low":132.96,"open":136.25,"volume":29908000},{"timestamp":1642775400,"date":"2022-01-21","index":4387,"close":130.35,"high":134.87,"low":130.09,"open":132.59,"volume":55652000},{"timestamp":1643034600,"date":"2022-01-24","index":4388,"close":130.8,"high":131.2,"low":124.5,"open":125.98,"volume":76622000},{"timestamp":1643121000,"date":"2022-01-25","index":4389,"close":126.93,"high":129.4,"low":126.5,"open":128.74,"volume":46960000},{"timestamp":1643207400,"date":"2022-01-26","index":4390,"close":129.23,"high":133,"low":127.14,"open":131.12,"volume":49130000},{"timestamp":1643293800,"date":"2022-01-27","index":4391,"close":129.01,"high":132.65,"low":128.93,"open":131.3,"volume":31950000},{"timestamp":1643380200,"date":"2022-01-28","index":4392,"close":133.35,"high":133.36,"low":128.49,"open":129.66,"volume":34362000},{"timestamp":1643639400,"date":"2022-01-31","index":4393,"close":135.3,"high":135.47,"low":132.21,"open":134.16,"volume":39986000},{"timestamp":1643725800,"date":"2022-02-01","index":4394,"close":137.64,"high":137.79,"low":134.37,"open":137.59,"volume":68644000}],"post":[{"timestamp":1643812200,"date":"2022-02-02","index":4395,"close":148,"high":151.55,"low":145.52,"open":151.25,"volume":123200000},{"timestamp":1643898600,"date":"2022-02-03","index":4396,"close":143.09,"high":149.68,"low":142.67,"open":145.71,"volume":71518000},{"timestamp":1643985000,"date":"2022-02-04","index":4397,"close":143.29,"high":144.88,"low":140.51,"open":143.44,"volume":57998000},{"timestamp":1644244200,"date":"2022-02-07","index":4398,"close":139.2,"high":144.25,"low":138.9,"open":144.25,"volume":54974000},{"timestamp":1644330600,"date":"2022-02-08","index":4399,"close":139.4,"high":140,"low":137.01,"open":139.03,"volume":54284000},{"timestamp":1644417000,"date":"2022-02-09","index":4400,"close":141.59,"high":142.52,"low":140.19,"open":140.96,"volume":40144000},{"timestamp":1644503400,"date":"2022-02-10","index":4401,"close":138.62,"high":141.48,"low":137.96,"open":139.7,"volume":39330000},{"timestamp":1644589800,"date":"2022-02-11","index":4402,"close":134.28,"high":139.16,"low":133.4,"open":138.6,"volume":39958000},{"timestamp":1644849000,"date":"2022-02-14","index":4403,"close":135.53,"high":136.3,"low":133.26,"open":133.26,"volume":34302000},{"timestamp":1644935400,"date":"2022-02-15","index":4404,"close":136.61,"high":138.11,"low":135.82,"open":137.57,"volume":26680000},{"timestamp":1645021800,"date":"2022-02-16","index":4405,"close":137.74,"high":138.09,"low":134.92,"open":136.65,"volume":25022000}]},{"date":"2021-10-26","estimated":1.17,"reported":1.4,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":4317,"close":136.45,"high":139.51,"low":135.76,"open":139.48,"volume":36332000},{"timestamp":1634131800,"date":"2021-10-13","index":4318,"close":137.58,"high":138,"low":136.52,"open":137.4,"volume":19654000},{"timestamp":1634218200,"date":"2021-10-14","index":4319,"close":141.15,"high":141.34,"low":138.82,"open":139.47,"volume":31894000},{"timestamp":1634304600,"date":"2021-10-15","index":4320,"close":141.37,"high":141.72,"low":140.76,"open":141.61,"volume":30274000},{"timestamp":1634563800,"date":"2021-10-18","index":4321,"close":142.78,"high":142.8,"low":141.07,"open":141.08,"volume":20396000},{"timestamp":1634650200,"date":"2021-10-19","index":4322,"close":143.24,"high":143.66,"low":142.6,"open":143.39,"volume":20164000},{"timestamp":1634736600,"date":"2021-10-20","index":4323,"close":141.77,"high":143.55,"low":141.38,"open":143.34,"volume":23288000},{"timestamp":1634823000,"date":"2021-10-21","index":4324,"close":141.89,"high":142.16,"low":140.5,"open":141.77,"volume":26292000},{"timestamp":1634909400,"date":"2021-10-22","index":4325,"close":137.57,"high":140.58,"low":136.06,"open":139.15,"volume":50588000},{"timestamp":1635168600,"date":"2021-10-25","index":4326,"close":137.45,"high":138,"low":135.42,"open":137.55,"volume":34412000},{"timestamp":1635255000,"date":"2021-10-26","index":4327,"close":139.31,"high":140.08,"low":138.3,"open":139.26,"volume":49236000}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":4328,"close":146.22,"high":148.65,"low":139.4,"open":139.4,"volume":85782000},{"timestamp":1635427800,"date":"2021-10-28","index":4329,"close":145.85,"high":147.16,"low":144.63,"open":147.13,"volume":36206000},{"timestamp":1635514200,"date":"2021-10-29","index":4330,"close":148.05,"high":148.24,"low":144.65,"open":145.08,"volume":43320000},{"timestamp":1635773400,"date":"2021-11-01","index":4331,"close":143.5,"high":148.05,"low":143.23,"open":148.05,"volume":46924000},{"timestamp":1635859800,"date":"2021-11-02","index":4332,"close":145.43,"high":146.61,"low":144.34,"open":144.58,"volume":33482000},{"timestamp":1635946200,"date":"2021-11-03","index":4333,"close":146.6,"high":146.67,"low":144.59,"open":145.9,"volume":27494000},{"timestamp":1636032600,"date":"2021-11-04","index":4334,"close":148.27,"high":149.73,"low":146.31,"open":147.12,"volume":38412000},{"timestamp":1636119000,"date":"2021-11-05","index":4335,"close":148.85,"high":150.33,"low":148.2,"open":149.17,"volume":38354000},{"timestamp":1636381800,"date":"2021-11-08","index":4336,"close":149.03,"high":150.62,"low":148.43,"open":149.82,"volume":23052000},{"timestamp":1636468200,"date":"2021-11-09","index":4337,"close":148.92,"high":149.83,"low":147.24,"open":149.23,"volume":19530000},{"timestamp":1636554600,"date":"2021-11-10","index":4338,"close":145.89,"high":148.07,"low":144.54,"open":147.5,"volume":29970000}]},{"date":"2021-07-27","estimated":0.97,"reported":1.36,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":4253,"close":127.34,"high":128.06,"low":126.67,"open":127.04,"volume":19240000},{"timestamp":1626269400,"date":"2021-07-14","index":4254,"close":128.24,"high":129.33,"low":127.91,"open":127.96,"volume":23742000},{"timestamp":1626355800,"date":"2021-07-15","index":4255,"close":127,"high":128.7,"low":126.53,"open":128.65,"volume":24218000},{"timestamp":1626442200,"date":"2021-07-16","index":4256,"close":126.97,"high":127.81,"low":126.15,"open":127.66,"volume":20424000},{"timestamp":1626701400,"date":"2021-07-19","index":4257,"close":124.58,"high":126.21,"low":123.5,"open":126.09,"volume":27968000},{"timestamp":1626787800,"date":"2021-07-20","index":4258,"close":126.21,"high":127.04,"low":124.35,"open":125.53,"volume":26312000},{"timestamp":1626874200,"date":"2021-07-21","index":4259,"close":127.55,"high":127.6,"low":126.02,"open":126.13,"volume":20746000},{"timestamp":1626960600,"date":"2021-07-22","index":4260,"close":128.42,"high":128.48,"low":127.5,"open":127.84,"volume":14302000},{"timestamp":1627047000,"date":"2021-07-23","index":4261,"close":133.01,"high":133.4,"low":129.8,"open":130.43,"volume":41506000},{"timestamp":1627306200,"date":"2021-07-26","index":4262,"close":134.04,"high":134.24,"low":132.3,"open":133.33,"volume":30572000},{"timestamp":1627392600,"date":"2021-07-27","index":4263,"close":131.9,"high":134.4,"low":130.1,"open":134.25,"volume":54710000}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":4264,"close":136.09,"high":138.3,"low":135.28,"open":136.31,"volume":95130000},{"timestamp":1627565400,"date":"2021-07-29","index":4265,"close":135.78,"high":136.66,"low":135.54,"open":136.15,"volume":31716000},{"timestamp":1627651800,"date":"2021-07-30","index":4266,"close":134.73,"high":135.3,"low":134.26,"open":135.04,"volume":25576000},{"timestamp":1627911000,"date":"2021-08-02","index":4267,"close":134.85,"high":135.34,"low":133.79,"open":135.12,"volume":21634000},{"timestamp":1627997400,"date":"2021-08-03","index":4268,"close":135.63,"high":135.73,"low":133.32,"open":135.13,"volume":20762000},{"timestamp":1628083800,"date":"2021-08-04","index":4269,"close":135.13,"high":135.65,"low":134.49,"open":135.35,"volume":19676000},{"timestamp":1628170200,"date":"2021-08-05","index":4270,"close":136.25,"high":136.35,"low":134.85,"open":135.68,"volume":17870000},{"timestamp":1628256600,"date":"2021-08-06","index":4271,"close":135.74,"high":136.47,"low":135.21,"open":136.04,"volume":20488000},{"timestamp":1628515800,"date":"2021-08-09","index":4272,"close":136.91,"high":137.18,"low":135.34,"open":135.94,"volume":17760000},{"timestamp":1628602200,"date":"2021-08-10","index":4273,"close":136.81,"high":137.77,"low":136.36,"open":137.34,"volume":19414000},{"timestamp":1628688600,"date":"2021-08-11","index":4274,"close":136.28,"high":137.68,"low":136.27,"open":137.18,"volume":15352000}]},{"date":"2021-04-27","estimated":0.79,"reported":1.31,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":4190,"close":112.72,"high":113.17,"low":112.15,"open":112.55,"volume":25682000},{"timestamp":1618407000,"date":"2021-04-14","index":4191,"close":112.1,"high":113.37,"low":111.8,"open":113.37,"volume":21002000},{"timestamp":1618493400,"date":"2021-04-15","index":4192,"close":114.26,"high":114.8,"low":112.56,"open":113.1,"volume":29174000},{"timestamp":1618579800,"date":"2021-04-16","index":4193,"close":114.14,"high":114.71,"low":113.55,"open":114.46,"volume":26282000},{"timestamp":1618839000,"date":"2021-04-19","index":4194,"close":114.49,"high":115.2,"low":113.51,"open":113.51,"volume":30290000},{"timestamp":1618925400,"date":"2021-04-20","index":4195,"close":113.95,"high":114.95,"low":112.86,"open":114.87,"volume":22288000},{"timestamp":1619011800,"date":"2021-04-21","index":4196,"close":113.92,"high":114,"low":112.24,"open":113.6,"volume":23204000},{"timestamp":1619098200,"date":"2021-04-22","index":4197,"close":112.63,"high":114.44,"low":112.02,"open":113.77,"volume":24146000},{"timestamp":1619184600,"date":"2021-04-23","index":4198,"close":115,"high":115.31,"low":113.06,"open":113.35,"volume":29066000},{"timestamp":1619443800,"date":"2021-04-26","index":4199,"close":115.5,"high":116.23,"low":114.87,"open":115.23,"volume":32038000},{"timestamp":1619530200,"date":"2021-04-27","index":4200,"close":114.55,"high":115.92,"low":114.31,"open":115.88,"volume":44386000}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":4201,"close":117.95,"high":121.57,"low":117.66,"open":119.63,"volume":81106000},{"timestamp":1619703000,"date":"2021-04-29","index":4202,"close":119.64,"high":120.21,"low":118.69,"open":119.46,"volume":41234000},{"timestamp":1619789400,"date":"2021-04-30","index":4203,"close":117.68,"high":119.09,"low":117.33,"open":118.4,"volume":44856000},{"timestamp":1620048600,"date":"2021-05-03","index":4204,"close":117.15,"high":119.08,"low":116.78,"open":118.25,"volume":28242000},{"timestamp":1620135000,"date":"2021-05-04","index":4205,"close":115.34,"high":116.25,"low":112.83,"open":115.68,"volume":44818000},{"timestamp":1620221400,"date":"2021-05-05","index":4206,"close":115.74,"high":116.75,"low":115.41,"open":116.43,"volume":26636000},{"timestamp":1620307800,"date":"2021-05-06","index":4207,"close":116.87,"high":116.87,"low":114.65,"open":115.32,"volume":25190000},{"timestamp":1620394200,"date":"2021-05-07","index":4208,"close":117.6,"high":118.56,"low":117.31,"open":118.19,"volume":28898000},{"timestamp":1620653400,"date":"2021-05-10","index":4209,"close":114.59,"high":116.55,"low":114.23,"open":116.41,"volume":30914000},{"timestamp":1620739800,"date":"2021-05-11","index":4210,"close":113.5,"high":114.01,"low":111.7,"open":112.15,"volume":34186000},{"timestamp":1620826200,"date":"2021-05-12","index":4211,"close":110.01,"high":112.4,"low":109.68,"open":111.31,"volume":46376000}]},{"date":"2021-02-02","estimated":0.8,"reported":1.12,"pre":[{"timestamp":1611066600,"date":"2021-01-19","index":4132,"close":89.22,"high":90.19,"low":86.64,"open":87.15,"volume":41660000},{"timestamp":1611153000,"date":"2021-01-20","index":4133,"close":94,"high":94.99,"low":90.98,"open":91.32,"volume":64152000},{"timestamp":1611239400,"date":"2021-01-21","index":4134,"close":94.21,"high":96.6,"low":93.97,"open":94.68,"volume":58634000},{"timestamp":1611325800,"date":"2021-01-22","index":4135,"close":94.63,"high":95.22,"low":93.82,"open":94.57,"volume":32744000},{"timestamp":1611585000,"date":"2021-01-25","index":4136,"close":94.71,"high":96.09,"low":92.96,"open":95.64,"volume":50586000},{"timestamp":1611671400,"date":"2021-01-26","index":4137,"close":95.4,"high":95.79,"low":93.81,"open":94.3,"volume":31462000},{"timestamp":1611757800,"date":"2021-01-27","index":4138,"close":90.95,"high":94.02,"low":89.86,"open":93.75,"volume":82512000},{"timestamp":1611844200,"date":"2021-01-28","index":4139,"close":92.66,"high":94.4,"low":91.55,"open":91.55,"volume":55278000},{"timestamp":1611930600,"date":"2021-01-29","index":4140,"close":91.37,"high":92.38,"low":90.08,"open":91.7,"volume":44530000},{"timestamp":1612189800,"date":"2021-02-01","index":4141,"close":94.65,"high":95.78,"low":92.23,"open":92.23,"volume":40252000},{"timestamp":1612276200,"date":"2021-02-02","index":4142,"close":95.96,"high":97.47,"low":95.32,"open":95.66,"volume":66332000}],"post":[{"timestamp":1612362600,"date":"2021-02-03","index":4143,"close":102.94,"high":105.33,"low":100.68,"open":103.28,"volume":97882000},{"timestamp":1612449000,"date":"2021-02-04","index":4144,"close":102.68,"high":103.46,"low":101.75,"open":103.03,"volume":48596000},{"timestamp":1612535400,"date":"2021-02-05","index":4145,"close":104.44,"high":104.8,"low":102.5,"open":102.98,"volume":29866000},{"timestamp":1612794600,"date":"2021-02-08","index":4146,"close":104.23,"high":105.75,"low":103.17,"open":105,"volume":28828000},{"timestamp":1612881000,"date":"2021-02-09","index":4147,"close":103.77,"high":104.93,"low":103.5,"open":103.74,"volume":21892000},{"timestamp":1612967400,"date":"2021-02-10","index":4148,"close":104.32,"high":104.94,"low":102.61,"open":104.16,"volume":25102000},{"timestamp":1613053800,"date":"2021-02-11","index":4149,"close":104.44,"high":104.7,"low":103.44,"open":104.55,"volume":20480000},{"timestamp":1613140200,"date":"2021-02-12","index":4150,"close":104.75,"high":104.97,"low":103.68,"open":103.99,"volume":18990000},{"timestamp":1613485800,"date":"2021-02-16","index":4151,"close":105.54,"high":107.26,"low":104.59,"open":104.59,"volume":31004000},{"timestamp":1613572200,"date":"2021-02-17","index":4152,"close":105.93,"high":106.12,"low":104.42,"open":104.7,"volume":20294000},{"timestamp":1613658600,"date":"2021-02-18","index":4153,"close":105.29,"high":106.1,"low":104.67,"open":105.25,"volume":22546000}]},{"date":"2020-10-29","estimated":0.56,"reported":0.82,"pre":[{"timestamp":1602768600,"date":"2020-10-15","index":4068,"close":77.77,"high":78.57,"low":77.06,"open":77.22,"volume":31210000},{"timestamp":1602855000,"date":"2020-10-16","index":4069,"close":78.39,"high":78.89,"low":77.88,"open":78.09,"volume":34194000},{"timestamp":1603114200,"date":"2020-10-19","index":4070,"close":76.5,"high":79.2,"low":76.15,"open":78.8,"volume":29734000},{"timestamp":1603200600,"date":"2020-10-20","index":4071,"close":77.55,"high":78.69,"low":76.03,"open":76.16,"volume":41670000},{"timestamp":1603287000,"date":"2020-10-21","index":4072,"close":79.3,"high":80.76,"low":78.36,"open":78.49,"volume":60322000},{"timestamp":1603373400,"date":"2020-10-22","index":4073,"close":80.33,"high":80.67,"low":78.87,"open":79.25,"volume":30512000},{"timestamp":1603459800,"date":"2020-10-23","index":4074,"close":81.65,"high":81.71,"low":80.6,"open":80.75,"volume":30548000},{"timestamp":1603719000,"date":"2020-10-26","index":4075,"close":79.21,"high":81.48,"low":78.39,"open":80.75,"volume":35826000},{"timestamp":1603805400,"date":"2020-10-27","index":4076,"close":79.94,"high":80.1,"low":78.85,"open":79.45,"volume":25902000},{"timestamp":1603891800,"date":"2020-10-28","index":4077,"close":75.54,"high":77.69,"low":75.42,"open":77.5,"volume":45174000},{"timestamp":1603978200,"date":"2020-10-29","index":4078,"close":77.84,"high":79.44,"low":75.83,"open":75.85,"volume":55406000}],"post":[{"timestamp":1604064600,"date":"2020-10-30","index":4079,"close":80.81,"high":84.07,"low":80.08,"open":83.37,"volume":99878000},{"timestamp":1604327400,"date":"2020-11-02","index":4080,"close":81.22,"high":82.91,"low":80.71,"open":81.18,"volume":44228000},{"timestamp":1604413800,"date":"2020-11-03","index":4081,"close":82.28,"high":82.95,"low":80.61,"open":81.54,"volume":31432000},{"timestamp":1604500200,"date":"2020-11-04","index":4082,"close":87.29,"high":88.5,"low":85.15,"open":85.28,"volume":71342000},{"timestamp":1604586600,"date":"2020-11-05","index":4083,"close":88.13,"high":89.59,"low":87.05,"open":88.52,"volume":39758000},{"timestamp":1604673000,"date":"2020-11-06","index":4084,"close":87.99,"high":88.43,"low":86.83,"open":87.57,"volume":28622000},{"timestamp":1604932200,"date":"2020-11-09","index":4085,"close":88.07,"high":90.84,"low":87.88,"open":89.8,"volume":53440000},{"timestamp":1605018600,"date":"2020-11-10","index":4086,"close":86.89,"high":87.97,"low":85.81,"open":86.49,"volume":43022000},{"timestamp":1605105000,"date":"2020-11-11","index":4087,"close":87.36,"high":88.14,"low":87.15,"open":87.42,"volume":31838000},{"timestamp":1605191400,"date":"2020-11-12","index":4088,"close":87.14,"high":88.25,"low":86.9,"open":87.1,"volume":26474000},{"timestamp":1605277800,"date":"2020-11-13","index":4089,"close":88.61,"high":88.86,"low":86.8,"open":87.4,"volume":29744000}]},{"date":"2020-07-30","estimated":0.41,"reported":0.51,"pre":[{"timestamp":1594906200,"date":"2020-07-16","index":4004,"close":75.75,"high":75.8,"low":74.41,"open":75.07,"volume":26484000},{"timestamp":1594992600,"date":"2020-07-17","index":4005,"close":75.84,"high":76.17,"low":74.9,"open":75.85,"volume":34264000},{"timestamp":1595251800,"date":"2020-07-20","index":4006,"close":78.19,"high":78.45,"low":75.14,"open":75.75,"volume":30166000},{"timestamp":1595338200,"date":"2020-07-21","index":4007,"close":77.8,"high":79.35,"low":77.63,"open":79.25,"volume":27486000},{"timestamp":1595424600,"date":"2020-07-22","index":4008,"close":78.24,"high":78.35,"low":77.16,"open":77.79,"volume":24482000},{"timestamp":1595511000,"date":"2020-07-23","index":4009,"close":75.84,"high":78.52,"low":75.43,"open":78.3,"volume":33910000},{"timestamp":1595597400,"date":"2020-07-24","index":4010,"close":75.41,"high":75.77,"low":74.38,"open":74.96,"volume":29902000},{"timestamp":1595856600,"date":"2020-07-27","index":4011,"close":76.47,"high":76.88,"low":75.62,"open":75.66,"volume":27124000},{"timestamp":1595943000,"date":"2020-07-28","index":4012,"close":75.18,"high":76.3,"low":75.03,"open":76.25,"volume":30910000},{"timestamp":1596029400,"date":"2020-07-29","index":4013,"close":76.18,"high":76.67,"low":75.15,"open":75.25,"volume":22676000},{"timestamp":1596115800,"date":"2020-07-30","index":4014,"close":76.92,"high":77.04,"low":74.76,"open":74.9,"volume":36042000}],"post":[{"timestamp":1596202200,"date":"2020-07-31","index":4015,"close":74.4,"high":75.25,"low":72.7,"open":74.85,"volume":91468000},{"timestamp":1596461400,"date":"2020-08-03","index":4016,"close":74.14,"high":74.89,"low":73.59,"open":74.55,"volume":45482000},{"timestamp":1596547800,"date":"2020-08-04","index":4017,"close":73.67,"high":74.66,"low":73.2,"open":74.34,"volume":37212000},{"timestamp":1596634200,"date":"2020-08-05","index":4018,"close":73.95,"high":74.5,"low":73.56,"open":73.84,"volume":29134000},{"timestamp":1596720600,"date":"2020-08-06","index":4019,"close":75.25,"high":75.31,"low":73.6,"open":73.81,"volume":33306000},{"timestamp":1596807000,"date":"2020-08-07","index":4020,"close":74.92,"high":76,"low":74.31,"open":75.45,"volume":27718000},{"timestamp":1597066200,"date":"2020-08-10","index":4021,"close":74.84,"high":75.36,"low":73.87,"open":74.54,"volume":20546000},{"timestamp":1597152600,"date":"2020-08-11","index":4022,"close":74.03,"high":75.52,"low":73.91,"open":74.7,"volume":31098000},{"timestamp":1597239000,"date":"2020-08-12","index":4023,"close":75.36,"high":75.58,"low":74.25,"open":74.36,"volume":22512000},{"timestamp":1597325400,"date":"2020-08-13","index":4024,"close":75.83,"high":76.85,"low":75.41,"open":75.41,"volume":22388000},{"timestamp":1597411800,"date":"2020-08-14","index":4025,"close":75.23,"high":75.99,"low":74.95,"open":75.68,"volume":21942000}]},{"date":"2020-04-28","estimated":0.52,"reported":0.49,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":3939,"close":63.26,"high":63.79,"low":61.43,"open":62,"volume":63358000},{"timestamp":1586957400,"date":"2020-04-15","index":3940,"close":62.87,"high":63.76,"low":61.7,"open":62.33,"volume":42236000},{"timestamp":1587043800,"date":"2020-04-16","index":3941,"close":62.87,"high":63.67,"low":61.91,"open":63.36,"volume":57896000},{"timestamp":1587130200,"date":"2020-04-17","index":3942,"close":63.95,"high":64.5,"low":63.3,"open":64.08,"volume":51050000},{"timestamp":1587389400,"date":"2020-04-20","index":3943,"close":63.06,"high":63.84,"low":62.82,"open":63.49,"volume":35292000},{"timestamp":1587475800,"date":"2020-04-21","index":3944,"close":60.61,"high":62.5,"low":60.25,"open":62.14,"volume":49648000},{"timestamp":1587562200,"date":"2020-04-22","index":3945,"close":62.92,"high":63.99,"low":61.86,"open":62.06,"volume":46296000},{"timestamp":1587648600,"date":"2020-04-23","index":3946,"close":63.56,"high":64.41,"low":63.03,"open":63.29,"volume":34202000},{"timestamp":1587735000,"date":"2020-04-24","index":3947,"close":63.83,"high":63.89,"low":62.2,"open":62.75,"volume":37402000},{"timestamp":1587994200,"date":"2020-04-27","index":3948,"close":63.54,"high":64.71,"low":63.25,"open":64.6,"volume":44186000},{"timestamp":1588080600,"date":"2020-04-28","index":3949,"close":61.63,"high":64.24,"low":61.52,"open":64.16,"volume":80700000}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":3950,"close":67.11,"high":68.01,"low":66.34,"open":67.25,"volume":108358000},{"timestamp":1588253400,"date":"2020-04-30","index":3951,"close":67.33,"high":67.5,"low":66.07,"open":66.57,"volume":55842000},{"timestamp":1588339800,"date":"2020-05-01","index":3952,"close":65.87,"high":67.57,"low":65.48,"open":66.2,"volume":48872000},{"timestamp":1588599000,"date":"2020-05-04","index":3953,"close":66.14,"high":66.22,"low":64.8,"open":65.41,"volume":30806000},{"timestamp":1588685400,"date":"2020-05-05","index":3954,"close":67.45,"high":68.55,"low":66.75,"open":66.88,"volume":39666000},{"timestamp":1588771800,"date":"2020-05-06","index":3955,"close":67.27,"high":68.43,"low":67.26,"open":67.9,"volume":31732000},{"timestamp":1588858200,"date":"2020-05-07","index":3956,"close":68.46,"high":68.8,"low":67.63,"open":68.07,"volume":30652000},{"timestamp":1588944600,"date":"2020-05-08","index":3957,"close":69.22,"high":69.83,"low":68.6,"open":69.09,"volume":33326000},{"timestamp":1589203800,"date":"2020-05-11","index":3958,"close":70.18,"high":70.78,"low":68.78,"open":68.84,"volume":32718000},{"timestamp":1589290200,"date":"2020-05-12","index":3959,"close":68.76,"high":70.72,"low":68.73,"open":70.41,"volume":33918000},{"timestamp":1589376600,"date":"2020-05-13","index":3960,"close":67.42,"high":69.27,"low":66.4,"open":68.81,"volume":40368000}]},{"date":"2020-02-03","estimated":0.63,"reported":0.77,"pre":[{"timestamp":1579271400,"date":"2020-01-17","index":3880,"close":73.98,"high":74.03,"low":72.83,"open":73.13,"volume":52424000},{"timestamp":1579617000,"date":"2020-01-21","index":3881,"close":74.11,"high":74.49,"low":73.51,"open":73.95,"volume":48930000},{"timestamp":1579703400,"date":"2020-01-22","index":3882,"close":74.19,"high":75.03,"low":74.13,"open":74.49,"volume":28458000},{"timestamp":1579789800,"date":"2020-01-23","index":3883,"close":74.23,"high":74.68,"low":74.02,"open":74.38,"volume":26650000},{"timestamp":1579876200,"date":"2020-01-24","index":3884,"close":73.31,"high":74.71,"low":73.16,"open":74.64,"volume":29786000},{"timestamp":1580135400,"date":"2020-01-27","index":3885,"close":71.59,"high":71.83,"low":70.97,"open":71.58,"volume":34132000},{"timestamp":1580221800,"date":"2020-01-28","index":3886,"close":72.53,"high":72.74,"low":71.52,"open":72.09,"volume":29724000},{"timestamp":1580308200,"date":"2020-01-29","index":3887,"close":72.83,"high":73.21,"low":72.27,"open":72.92,"volume":21566000},{"timestamp":1580394600,"date":"2020-01-30","index":3888,"close":72.71,"high":72.76,"low":71.75,"open":71.9,"volume":27110000},{"timestamp":1580481000,"date":"2020-01-31","index":3889,"close":71.64,"high":73.48,"low":71.35,"open":73.39,"volume":43822000},{"timestamp":1580740200,"date":"2020-02-03","index":3890,"close":74.13,"high":74.32,"low":72.83,"open":73.08,"volume":71636000}],"post":[{"timestamp":1580826600,"date":"2020-02-04","index":3891,"close":72.27,"high":73.37,"low":71.1,"open":72.72,"volume":95880000},{"timestamp":1580913000,"date":"2020-02-05","index":3892,"close":72.3,"high":73.23,"low":71.48,"open":73.18,"volume":36376000},{"timestamp":1580999400,"date":"2020-02-06","index":3893,"close":73.8,"high":74.08,"low":72.52,"open":72.6,"volume":37822000},{"timestamp":1581085800,"date":"2020-02-07","index":3894,"close":73.96,"high":74.26,"low":73.27,"open":73.37,"volume":28360000},{"timestamp":1581345000,"date":"2020-02-10","index":3895,"close":75.43,"high":75.44,"low":73.76,"open":73.86,"volume":38302000},{"timestamp":1581431400,"date":"2020-02-11","index":3896,"close":75.5,"high":76.49,"low":75.27,"open":75.66,"volume":34852000},{"timestamp":1581517800,"date":"2020-02-12","index":3897,"close":75.93,"high":76.01,"low":75.43,"open":75.79,"volume":31042000},{"timestamp":1581604200,"date":"2020-02-13","index":3898,"close":75.67,"high":76.3,"low":75.2,"open":75.5,"volume":22914000},{"timestamp":1581690600,"date":"2020-02-14","index":3899,"close":75.94,"high":76,"low":75.28,"open":75.73,"volume":23198000},{"timestamp":1582036200,"date":"2020-02-18","index":3900,"close":75.97,"high":76.53,"low":75.55,"open":75.72,"volume":25642000},{"timestamp":1582122600,"date":"2020-02-19","index":3901,"close":76.24,"high":76.54,"low":76.05,"open":76.36,"volume":22746000}]},{"date":"2019-10-28","estimated":0.62,"reported":0.54,"pre":[{"timestamp":1571059800,"date":"2019-10-14","index":3814,"close":60.89,"high":61.29,"low":60.59,"open":60.69,"volume":13296000},{"timestamp":1571146200,"date":"2019-10-15","index":3815,"close":62.11,"high":62.36,"low":61.05,"open":61.08,"volume":27584000},{"timestamp":1571232600,"date":"2019-10-16","index":3816,"close":62.15,"high":62.71,"low":61.93,"open":62.09,"volume":22986000},{"timestamp":1571319000,"date":"2019-10-17","index":3817,"close":62.64,"high":63.19,"low":62.49,"open":62.57,"volume":20958000},{"timestamp":1571405400,"date":"2019-10-18","index":3818,"close":62.22,"high":62.91,"low":62.01,"open":62.73,"volume":31624000},{"timestamp":1571664600,"date":"2019-10-21","index":3819,"close":62.21,"high":62.68,"low":62,"open":62.44,"volume":18094000},{"timestamp":1571751000,"date":"2019-10-22","index":3820,"close":62.06,"high":62.44,"low":61.99,"open":62.22,"volume":22862000},{"timestamp":1571837400,"date":"2019-10-23","index":3821,"close":62.88,"high":62.9,"low":62.01,"open":62.01,"volume":21282000},{"timestamp":1571923800,"date":"2019-10-24","index":3822,"close":62.96,"high":63.15,"low":62.62,"open":62.96,"volume":20224000},{"timestamp":1572010200,"date":"2019-10-25","index":3823,"close":63.22,"high":63.4,"low":62.46,"open":62.6,"volume":27104000},{"timestamp":1572269400,"date":"2019-10-28","index":3824,"close":64.45,"high":64.96,"low":63.62,"open":63.75,"volume":65428000}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":3825,"close":63.03,"high":64.04,"low":62.78,"open":63.8,"volume":52654000},{"timestamp":1572442200,"date":"2019-10-30","index":3826,"close":63.03,"high":63.4,"low":62.53,"open":62.76,"volume":29204000},{"timestamp":1572528600,"date":"2019-10-31","index":3827,"close":62.94,"high":63.33,"low":62.47,"open":63,"volume":31904000},{"timestamp":1572615000,"date":"2019-11-01","index":3828,"close":63.61,"high":63.65,"low":62.99,"open":63.29,"volume":28812000},{"timestamp":1572877800,"date":"2019-11-04","index":3829,"close":64.48,"high":64.63,"low":63.81,"open":63.81,"volume":30632000},{"timestamp":1572964200,"date":"2019-11-05","index":3830,"close":64.57,"high":64.86,"low":64.47,"open":64.56,"volume":25148000},{"timestamp":1573050600,"date":"2019-11-06","index":3831,"close":64.55,"high":64.65,"low":64.11,"open":64.5,"volume":24626000},{"timestamp":1573137000,"date":"2019-11-07","index":3832,"close":65.35,"high":66.13,"low":64.69,"open":64.71,"volume":45140000},{"timestamp":1573223400,"date":"2019-11-08","index":3833,"close":65.45,"high":65.86,"low":65.08,"open":65.08,"volume":30392000},{"timestamp":1573482600,"date":"2019-11-11","index":3834,"close":64.91,"high":65.25,"low":64.79,"open":65.2,"volume":17234000},{"timestamp":1573569000,"date":"2019-11-12","index":3835,"close":64.86,"high":65.47,"low":64.71,"open":64.93,"volume":28852000}]},{"date":"2019-07-25","estimated":0.56,"reported":0.71,"pre":[{"timestamp":1562851800,"date":"2019-07-11","index":3748,"close":57.2,"high":57.66,"low":56.98,"open":57.31,"volume":26004000},{"timestamp":1562938200,"date":"2019-07-12","index":3749,"close":57.27,"high":57.38,"low":56.93,"open":57.15,"volume":21878000},{"timestamp":1563197400,"date":"2019-07-15","index":3750,"close":57.53,"high":57.53,"low":57,"open":57.27,"volume":21164000},{"timestamp":1563283800,"date":"2019-07-16","index":3751,"close":57.67,"high":57.93,"low":57.34,"open":57.34,"volume":25352000},{"timestamp":1563370200,"date":"2019-07-17","index":3752,"close":57.34,"high":57.92,"low":57.33,"open":57.55,"volume":19538000},{"timestamp":1563456600,"date":"2019-07-18","index":3753,"close":57.36,"high":57.41,"low":56.64,"open":57.1,"volume":25450000},{"timestamp":1563543000,"date":"2019-07-19","index":3754,"close":56.58,"high":57.58,"low":56.56,"open":57.47,"volume":23184000},{"timestamp":1563802200,"date":"2019-07-22","index":3755,"close":56.96,"high":57,"low":56.26,"open":56.77,"volume":28914000},{"timestamp":1563888600,"date":"2019-07-23","index":3756,"close":57.4,"high":57.44,"low":56.64,"open":57.17,"volume":20648000},{"timestamp":1563975000,"date":"2019-07-24","index":3757,"close":56.99,"high":57.27,"low":56.43,"open":56.63,"volume":27192000},{"timestamp":1564061400,"date":"2019-07-25","index":3758,"close":56.8,"high":57.18,"low":56.19,"open":56.95,"volume":54762000}],"post":[{"timestamp":1564147800,"date":"2019-07-26","index":3759,"close":62.26,"high":63.42,"low":61.4,"open":61.4,"volume":121216000},{"timestamp":1564407000,"date":"2019-07-29","index":3760,"close":62.09,"high":62.45,"low":61.51,"open":62.13,"volume":41382000},{"timestamp":1564493400,"date":"2019-07-30","index":3761,"close":61.4,"high":61.85,"low":61.27,"open":61.35,"volume":28616000},{"timestamp":1564579800,"date":"2019-07-31","index":3762,"close":60.91,"high":61.75,"low":60.41,"open":61.24,"volume":39960000},{"timestamp":1564666200,"date":"2019-08-01","index":3763,"close":60.59,"high":61.81,"low":60.35,"open":60.88,"volume":35426000},{"timestamp":1564752600,"date":"2019-08-02","index":3764,"close":59.82,"high":60.47,"low":59.5,"open":60.15,"volume":34910000},{"timestamp":1565011800,"date":"2019-08-05","index":3765,"close":57.74,"high":58.84,"low":57.14,"open":58.65,"volume":47840000},{"timestamp":1565098200,"date":"2019-08-06","index":3766,"close":58.55,"high":59.07,"low":58.08,"open":58.28,"volume":36014000},{"timestamp":1565184600,"date":"2019-08-07","index":3767,"close":58.8,"high":58.99,"low":57.54,"open":57.89,"volume":30686000},{"timestamp":1565271000,"date":"2019-08-08","index":3768,"close":60.31,"high":60.31,"low":58.7,"open":59.32,"volume":30116000},{"timestamp":1565357400,"date":"2019-08-09","index":3769,"close":59.44,"high":60.22,"low":59.24,"open":60,"volume":20418000}]},{"date":"2019-04-29","estimated":0.53,"reported":0.6,"pre":[{"timestamp":1555075800,"date":"2019-04-12","index":3687,"close":61.14,"high":61.15,"low":60.66,"open":60.78,"volume":24312000},{"timestamp":1555335000,"date":"2019-04-15","index":3688,"close":61.33,"high":61.47,"low":60.73,"open":61.2,"volume":23796000},{"timestamp":1555421400,"date":"2019-04-16","index":3689,"close":61.6,"high":61.8,"low":61.25,"open":61.5,"volume":22622000},{"timestamp":1555507800,"date":"2019-04-17","index":3690,"close":62.01,"high":62.26,"low":61.65,"open":61.85,"volume":30366000},{"timestamp":1555594200,"date":"2019-04-18","index":3691,"close":62.07,"high":62.3,"low":61.97,"open":62.25,"volume":24750000},{"timestamp":1555939800,"date":"2019-04-22","index":3692,"close":62.69,"high":62.72,"low":61.67,"open":61.83,"volume":19084000},{"timestamp":1556026200,"date":"2019-04-23","index":3693,"close":63.53,"high":63.72,"low":62.6,"open":62.83,"volume":31868000},{"timestamp":1556112600,"date":"2019-04-24","index":3694,"close":63,"high":63.7,"low":62.99,"open":63.53,"volume":23396000},{"timestamp":1556199000,"date":"2019-04-25","index":3695,"close":63.37,"high":63.64,"low":62.9,"open":63.51,"volume":31344000},{"timestamp":1556285400,"date":"2019-04-26","index":3696,"close":63.87,"high":63.95,"low":63.25,"open":63.67,"volume":27228000},{"timestamp":1556544600,"date":"2019-04-29","index":3697,"close":64.81,"high":64.85,"low":63.59,"open":64.03,"volume":72368000}],"post":[{"timestamp":1556631000,"date":"2019-04-30","index":3698,"close":59.95,"high":60.05,"low":59.15,"open":59.53,"volume":133178000},{"timestamp":1556717400,"date":"2019-05-01","index":3699,"close":58.67,"high":59.96,"low":58.58,"open":59.88,"volume":74340000},{"timestamp":1556803800,"date":"2019-05-02","index":3700,"close":58.33,"high":58.97,"low":57.92,"open":58.63,"volume":45098000},{"timestamp":1556890200,"date":"2019-05-03","index":3701,"close":59.48,"high":59.57,"low":58.68,"open":58.87,"volume":41588000},{"timestamp":1557149400,"date":"2019-05-06","index":3702,"close":59.67,"high":59.77,"low":58.56,"open":58.6,"volume":31774000},{"timestamp":1557235800,"date":"2019-05-07","index":3703,"close":58.94,"high":59.74,"low":58.25,"open":59.29,"volume":36604000},{"timestamp":1557322200,"date":"2019-05-08","index":3704,"close":58.54,"high":59.21,"low":58.38,"open":58.86,"volume":25520000},{"timestamp":1557408600,"date":"2019-05-09","index":3705,"close":58.4,"high":58.7,"low":57.73,"open":58.13,"volume":29556000},{"timestamp":1557495000,"date":"2019-05-10","index":3706,"close":58.38,"high":58.81,"low":57.32,"open":58.44,"volume":31650000},{"timestamp":1557754200,"date":"2019-05-13","index":3707,"close":56.83,"high":57.6,"low":56.28,"open":57.26,"volume":45626000},{"timestamp":1557840600,"date":"2019-05-14","index":3708,"close":56.24,"high":57.24,"low":56.18,"open":57.12,"volume":40392000}]},{"date":"2019-02-04","estimated":0.54,"reported":0.64,"pre":[{"timestamp":1547821800,"date":"2019-01-18","index":3629,"close":55.37,"high":55.9,"low":54.96,"open":55.43,"volume":44892000},{"timestamp":1548167400,"date":"2019-01-22","index":3630,"close":53.93,"high":54.95,"low":53.54,"open":54.8,"volume":39632000},{"timestamp":1548253800,"date":"2019-01-23","index":3631,"close":54.22,"high":54.65,"low":53.38,"open":54.34,"volume":25194000},{"timestamp":1548340200,"date":"2019-01-24","index":3632,"close":54.2,"high":54.4,"low":53.5,"open":54.13,"volume":29114000},{"timestamp":1548426600,"date":"2019-01-25","index":3633,"close":55.08,"high":55.17,"low":54.59,"open":54.71,"volume":23260000},{"timestamp":1548685800,"date":"2019-01-28","index":3634,"close":53.99,"high":54.67,"low":53.73,"open":54.5,"volume":29334000},{"timestamp":1548772200,"date":"2019-01-29","index":3635,"close":53.5,"high":54.24,"low":53.3,"open":54.05,"volume":19704000},{"timestamp":1548858600,"date":"2019-01-30","index":3636,"close":54.9,"high":54.98,"low":53.83,"open":53.87,"volume":29452000},{"timestamp":1548945000,"date":"2019-01-31","index":3637,"close":56.29,"high":56.38,"low":55.26,"open":55.61,"volume":40232000},{"timestamp":1549031400,"date":"2019-02-01","index":3638,"close":55.93,"high":56.72,"low":55.71,"open":56.11,"volume":33116000},{"timestamp":1549290600,"date":"2019-02-04","index":3639,"close":57.07,"high":57.12,"low":55.88,"open":55.95,"volume":78408000}],"post":[{"timestamp":1549377000,"date":"2019-02-05","index":3640,"close":57.59,"high":57.64,"low":56.18,"open":56.48,"volume":82296000},{"timestamp":1549463400,"date":"2019-02-06","index":3641,"close":56.14,"high":57.7,"low":55.92,"open":57.46,"volume":48256000},{"timestamp":1549549800,"date":"2019-02-07","index":3642,"close":55.3,"high":55.6,"low":54.68,"open":55.59,"volume":38298000},{"timestamp":1549636200,"date":"2019-02-08","index":3643,"close":55.12,"high":55.26,"low":54.71,"open":54.74,"volume":21766000},{"timestamp":1549895400,"date":"2019-02-11","index":3644,"close":55.11,"high":55.67,"low":55,"open":55.19,"volume":18498000},{"timestamp":1549981800,"date":"2019-02-12","index":3645,"close":56.38,"high":56.64,"low":55.55,"open":55.55,"volume":35036000},{"timestamp":1550068200,"date":"2019-02-13","index":3646,"close":56.43,"high":57.14,"low":56.3,"open":56.65,"volume":28042000},{"timestamp":1550154600,"date":"2019-02-14","index":3647,"close":56.46,"high":56.81,"low":55.85,"open":56.25,"volume":21106000},{"timestamp":1550241000,"date":"2019-02-15","index":3648,"close":55.98,"high":56.97,"low":55.84,"open":56.97,"volume":27826000},{"timestamp":1550586600,"date":"2019-02-19","index":3649,"close":56.33,"high":56.48,"low":55.83,"open":55.83,"volume":21980000},{"timestamp":1550673000,"date":"2019-02-20","index":3650,"close":56.03,"high":56.55,"low":55.59,"open":56.44,"volume":24090000}]},{"date":"2018-10-25","estimated":0.52,"reported":0.65,"pre":[{"timestamp":1539264600,"date":"2018-10-11","index":3562,"close":54.54,"high":55.8,"low":53.79,"open":53.95,"volume":67696000},{"timestamp":1539351000,"date":"2018-10-12","index":3563,"close":56.03,"high":56.29,"low":54.75,"open":55.98,"volume":49370000},{"timestamp":1539610200,"date":"2018-10-15","index":3564,"close":55.12,"high":56.09,"low":54.91,"open":55.9,"volume":30074000},{"timestamp":1539696600,"date":"2018-10-16","index":3565,"close":56.65,"high":56.82,"low":55.59,"open":55.67,"volume":38378000},{"timestamp":1539783000,"date":"2018-10-17","index":3566,"close":56.38,"high":57.35,"low":55.7,"open":57,"volume":35652000},{"timestamp":1539869400,"date":"2018-10-18","index":3567,"close":54.9,"high":56.62,"low":54.32,"open":56.5,"volume":46152000},{"timestamp":1539955800,"date":"2018-10-19","index":3568,"close":55.26,"high":56.05,"low":54.85,"open":55.19,"volume":41286000},{"timestamp":1540215000,"date":"2018-10-22","index":3569,"close":55.57,"high":56.08,"low":55,"open":55.63,"volume":27116000},{"timestamp":1540301400,"date":"2018-10-23","index":3570,"close":55.75,"high":55.9,"low":53.95,"open":54.56,"volume":37686000},{"timestamp":1540387800,"date":"2018-10-24","index":3571,"close":52.86,"high":55.83,"low":52.75,"open":55.75,"volume":49286000},{"timestamp":1540474200,"date":"2018-10-25","index":3572,"close":55.18,"high":55.89,"low":53.78,"open":54.01,"volume":72956000}],"post":[{"timestamp":1540560600,"date":"2018-10-26","index":3573,"close":54.19,"high":55.85,"low":52.11,"open":52.42,"volume":106438000},{"timestamp":1540819800,"date":"2018-10-29","index":3574,"close":51.74,"high":55.44,"low":50.36,"open":54.83,"volume":81290000},{"timestamp":1540906200,"date":"2018-10-30","index":3575,"close":52.48,"high":52.54,"low":50.7,"open":51,"volume":59768000},{"timestamp":1540992600,"date":"2018-10-31","index":3576,"close":54.53,"high":55.4,"low":53.41,"open":53.41,"volume":70916000},{"timestamp":1541079000,"date":"2018-11-01","index":3577,"close":54.3,"high":54.99,"low":53.89,"open":54.57,"volume":40132000},{"timestamp":1541165400,"date":"2018-11-02","index":3578,"close":53.57,"high":54.9,"low":53.38,"open":54.45,"volume":43438000},{"timestamp":1541428200,"date":"2018-11-05","index":3579,"close":52.79,"high":53.67,"low":51.7,"open":53.63,"volume":45358000},{"timestamp":1541514600,"date":"2018-11-06","index":3580,"close":53.48,"high":53.99,"low":52.68,"open":52.75,"volume":28660000},{"timestamp":1541601000,"date":"2018-11-07","index":3581,"close":55.41,"high":55.5,"low":54.03,"open":54.17,"volume":43388000},{"timestamp":1541687400,"date":"2018-11-08","index":3582,"close":54.73,"high":55.41,"low":54.22,"open":55.37,"volume":33694000},{"timestamp":1541773800,"date":"2018-11-09","index":3583,"close":53.85,"high":54.42,"low":53.21,"open":54.2,"volume":34860000}]},{"date":"2018-07-23","estimated":0.48,"reported":0.59,"pre":[{"timestamp":1531143000,"date":"2018-07-09","index":3495,"close":58.36,"high":58.4,"low":57.86,"open":58,"volume":21584000},{"timestamp":1531229400,"date":"2018-07-10","index":3496,"close":58.36,"high":58.67,"low":58.13,"open":58.5,"volume":21334000},{"timestamp":1531315800,"date":"2018-07-11","index":3497,"close":58.57,"high":59.02,"low":57.77,"open":57.78,"volume":33252000},{"timestamp":1531402200,"date":"2018-07-12","index":3498,"close":60.06,"high":60.1,"low":58.65,"open":58.74,"volume":44148000},{"timestamp":1531488600,"date":"2018-07-13","index":3499,"close":60.22,"high":60.52,"low":59.76,"open":60.14,"volume":32612000},{"timestamp":1531747800,"date":"2018-07-16","index":3500,"close":59.83,"high":60.44,"low":59.67,"open":60.19,"volume":26784000},{"timestamp":1531834200,"date":"2018-07-17","index":3501,"close":60.65,"high":60.94,"low":59.1,"open":59.14,"volume":40162000},{"timestamp":1531920600,"date":"2018-07-18","index":3502,"close":60.65,"high":61.08,"low":60.23,"open":60.43,"volume":38948000},{"timestamp":1532007000,"date":"2018-07-19","index":3503,"close":59.96,"high":60.82,"low":59.89,"open":60.33,"volume":38338000},{"timestamp":1532093400,"date":"2018-07-20","index":3504,"close":59.89,"high":60.54,"low":59.83,"open":59.96,"volume":37938000},{"timestamp":1532352600,"date":"2018-07-23","index":3505,"close":60.55,"high":60.76,"low":59.6,"open":59.78,"volume":65446000}],"post":[{"timestamp":1532439000,"date":"2018-07-24","index":3506,"close":62.91,"high":63.75,"low":62.21,"open":63.55,"volume":107600000},{"timestamp":1532525400,"date":"2018-07-25","index":3507,"close":63.8,"high":63.91,"low":62.45,"open":62.63,"volume":51104000},{"timestamp":1532611800,"date":"2018-07-26","index":3508,"close":64.28,"high":64.37,"low":63.15,"open":63.36,"volume":54686000},{"timestamp":1532698200,"date":"2018-07-27","index":3509,"close":62.64,"high":64.57,"low":62.22,"open":64.46,"volume":48362000},{"timestamp":1532957400,"date":"2018-07-30","index":3510,"close":61.5,"high":62.64,"low":61.21,"open":62.25,"volume":43896000},{"timestamp":1533043800,"date":"2018-07-31","index":3511,"close":61.36,"high":62.06,"low":60.81,"open":61.59,"volume":39382000},{"timestamp":1533130200,"date":"2018-08-01","index":3512,"close":61.65,"high":62.29,"low":61.25,"open":61.96,"volume":36994000},{"timestamp":1533216600,"date":"2018-08-02","index":3513,"close":62.06,"high":62.22,"low":60.9,"open":60.92,"volume":34704000},{"timestamp":1533303000,"date":"2018-08-03","index":3514,"close":61.91,"high":62.33,"low":61.47,"open":62.26,"volume":21264000},{"timestamp":1533562200,"date":"2018-08-06","index":3515,"close":61.88,"high":62.12,"low":61.53,"open":62.08,"volume":22114000},{"timestamp":1533648600,"date":"2018-08-07","index":3516,"close":62.79,"high":63.3,"low":62.59,"open":62.6,"volume":42506000}]},{"date":"2018-04-23","estimated":0.46,"reported":0.5,"pre":[{"timestamp":1523280600,"date":"2018-04-09","index":3432,"close":51,"high":52.23,"low":50.96,"open":51,"volume":33220000},{"timestamp":1523367000,"date":"2018-04-10","index":3433,"close":51.83,"high":52.06,"low":50.77,"open":51.51,"volume":36620000},{"timestamp":1523453400,"date":"2018-04-11","index":3434,"close":51.25,"high":51.79,"low":50.96,"open":51.6,"volume":34060000},{"timestamp":1523539800,"date":"2018-04-12","index":3435,"close":51.86,"high":52.23,"low":51.3,"open":51.57,"volume":32896000},{"timestamp":1523626200,"date":"2018-04-13","index":3436,"close":51.8,"high":52.65,"low":51.51,"open":52.34,"volume":25410000},{"timestamp":1523885400,"date":"2018-04-16","index":3437,"close":52.31,"high":52.57,"low":51.7,"open":52.28,"volume":29776000},{"timestamp":1523971800,"date":"2018-04-17","index":3438,"close":53.97,"high":54.25,"low":52.85,"open":53.06,"volume":54584000},{"timestamp":1524058200,"date":"2018-04-18","index":3439,"close":53.77,"high":54.1,"low":53.53,"open":53.95,"volume":31126000},{"timestamp":1524144600,"date":"2018-04-19","index":3440,"close":54.47,"high":54.88,"low":53.45,"open":53.45,"volume":39884000},{"timestamp":1524231000,"date":"2018-04-20","index":3441,"close":53.87,"high":54.74,"low":53.6,"open":54.21,"volume":42434000},{"timestamp":1524490200,"date":"2018-04-23","index":3442,"close":53.69,"high":54.4,"low":53.33,"open":54.15,"volume":69590000}],"post":[{"timestamp":1524576600,"date":"2018-04-24","index":3443,"close":51.13,"high":53.22,"low":50.64,"open":52.96,"volume":128220000},{"timestamp":1524663000,"date":"2018-04-25","index":3444,"close":51.15,"high":51.8,"low":50.85,"open":51.49,"volume":57860000},{"timestamp":1524749400,"date":"2018-04-26","index":3445,"close":52.17,"high":52.6,"low":51.02,"open":51.66,"volume":50926000},{"timestamp":1524835800,"date":"2018-04-27","index":3446,"close":51.57,"high":52.58,"low":51.38,"open":52.28,"volume":40746000},{"timestamp":1525095000,"date":"2018-04-30","index":3447,"close":50.93,"high":51.92,"low":50.92,"open":51.72,"volume":34492000},{"timestamp":1525181400,"date":"2018-05-01","index":3448,"close":52.04,"high":52.09,"low":50.53,"open":50.81,"volume":35326000},{"timestamp":1525267800,"date":"2018-05-02","index":3449,"close":51.3,"high":52.2,"low":51.16,"open":51.7,"volume":34698000},{"timestamp":1525354200,"date":"2018-05-03","index":3450,"close":51.31,"high":51.53,"low":50.39,"open":51.27,"volume":39282000},{"timestamp":1525440600,"date":"2018-05-04","index":3451,"close":52.55,"high":52.59,"low":50.9,"open":50.98,"volume":36892000},{"timestamp":1525699800,"date":"2018-05-07","index":3452,"close":52.97,"high":53.25,"low":52.51,"open":52.69,"volume":34400000},{"timestamp":1525786200,"date":"2018-05-08","index":3453,"close":52.93,"high":53.26,"low":52.58,"open":53.23,"volume":26030000}]},{"date":"2018-02-01","estimated":0.5,"reported":0.49,"pre":[{"timestamp":1516285800,"date":"2018-01-18","index":3377,"close":56.8,"high":57.03,"low":56.22,"open":56.97,"volume":27498000},{"timestamp":1516372200,"date":"2018-01-19","index":3378,"close":57.17,"high":57.19,"low":56.63,"open":56.9,"volume":30552000},{"timestamp":1516631400,"date":"2018-01-22","index":3379,"close":58.21,"high":58.34,"low":57.09,"open":57.19,"volume":29550000},{"timestamp":1516717800,"date":"2018-01-23","index":3380,"close":58.81,"high":58.93,"low":58.36,"open":58.53,"volume":39138000},{"timestamp":1516804200,"date":"2018-01-24","index":3381,"close":58.56,"high":59.35,"low":58.37,"open":59.25,"volume":37128000},{"timestamp":1516890600,"date":"2018-01-25","index":3382,"close":59.11,"high":59.25,"low":58.59,"open":59.04,"volume":29984000},{"timestamp":1516977000,"date":"2018-01-26","index":3383,"close":59.38,"high":59.38,"low":58.4,"open":59.38,"volume":42170000},{"timestamp":1517236200,"date":"2018-01-29","index":3384,"close":59.32,"high":59.9,"low":59.2,"open":59.4,"volume":31494000},{"timestamp":1517322600,"date":"2018-01-30","index":3385,"close":58.87,"high":59.4,"low":58.73,"open":58.89,"volume":37338000},{"timestamp":1517409000,"date":"2018-01-31","index":3386,"close":59.11,"high":59.32,"low":58.6,"open":59.19,"volume":36022000},{"timestamp":1517495400,"date":"2018-02-01","index":3387,"close":59.08,"high":59.37,"low":58.47,"open":58.8,"volume":73514000}],"post":[{"timestamp":1517581800,"date":"2018-02-02","index":3388,"close":55.96,"high":56.56,"low":55.56,"open":56.37,"volume":117842000},{"timestamp":1517841000,"date":"2018-02-05","index":3389,"close":53.12,"high":55.75,"low":52.84,"open":55.03,"volume":83550000},{"timestamp":1517927400,"date":"2018-02-06","index":3390,"close":54.22,"high":54.37,"low":51.5,"open":51.7,"volume":76630000},{"timestamp":1518013800,"date":"2018-02-07","index":3391,"close":52.77,"high":54.33,"low":52.73,"open":54.25,"volume":51942000},{"timestamp":1518100200,"date":"2018-02-08","index":3392,"close":50.39,"high":53.2,"low":50.24,"open":52.99,"volume":66792000},{"timestamp":1518186600,"date":"2018-02-09","index":3393,"close":52.31,"high":52.59,"low":49.85,"open":51.29,"volume":98360000},{"timestamp":1518445800,"date":"2018-02-12","index":3394,"close":52.73,"high":53.28,"low":52.27,"open":52.83,"volume":56240000},{"timestamp":1518532200,"date":"2018-02-13","index":3395,"close":52.71,"high":53.06,"low":52.35,"open":52.5,"volume":31586000},{"timestamp":1518618600,"date":"2018-02-14","index":3396,"close":53.63,"high":53.77,"low":52.49,"open":52.72,"volume":41304000},{"timestamp":1518705000,"date":"2018-02-15","index":3397,"close":54.57,"high":54.71,"low":53.36,"open":54.17,"volume":37396000},{"timestamp":1518791400,"date":"2018-02-16","index":3398,"close":54.78,"high":55.42,"low":54.58,"open":54.67,"volume":39948000}]},{"date":"2017-10-26","estimated":0.42,"reported":0.48,"pre":[{"timestamp":1507815000,"date":"2017-10-12","index":3311,"close":50.28,"high":50.58,"low":50.06,"open":50.19,"volume":30614000},{"timestamp":1507901400,"date":"2017-10-13","index":3312,"close":50.39,"high":50.74,"low":50.35,"open":50.46,"volume":26552000},{"timestamp":1508160600,"date":"2017-10-16","index":3313,"close":50.47,"high":50.6,"low":50.08,"open":50.48,"volume":21420000},{"timestamp":1508247000,"date":"2017-10-17","index":3314,"close":50.55,"high":50.73,"low":50.3,"open":50.37,"volume":20260000},{"timestamp":1508333400,"date":"2017-10-18","index":3315,"close":50.64,"high":50.82,"low":50.27,"open":50.55,"volume":25596000},{"timestamp":1508419800,"date":"2017-10-19","index":3316,"close":50.09,"high":50.37,"low":49.87,"open":50.24,"volume":34284000},{"timestamp":1508506200,"date":"2017-10-20","index":3317,"close":50.25,"high":50.43,"low":50.11,"open":50.35,"volume":32120000},{"timestamp":1508765400,"date":"2017-10-23","index":3318,"close":49.28,"high":50.29,"low":49.15,"open":50.26,"volume":32786000},{"timestamp":1508851800,"date":"2017-10-24","index":3319,"close":49.42,"high":49.46,"low":48.85,"open":49.33,"volume":28902000},{"timestamp":1508938200,"date":"2017-10-25","index":3320,"close":49.57,"high":49.72,"low":48.89,"open":49.31,"volume":30574000},{"timestamp":1509024600,"date":"2017-10-26","index":3321,"close":49.57,"high":50.33,"low":49.52,"open":49.92,"volume":47396000}],"post":[{"timestamp":1509111000,"date":"2017-10-27","index":3322,"close":51.68,"high":53.18,"low":51.34,"open":51.55,"volume":103682000},{"timestamp":1509370200,"date":"2017-10-30","index":3323,"close":51.66,"high":51.99,"low":51.12,"open":51.46,"volume":46804000},{"timestamp":1509456600,"date":"2017-10-31","index":3324,"close":51.65,"high":52.05,"low":51.31,"open":51.65,"volume":30326000},{"timestamp":1509543000,"date":"2017-11-01","index":3325,"close":52.13,"high":52.39,"low":51.7,"open":51.82,"volume":43262000},{"timestamp":1509629400,"date":"2017-11-02","index":3326,"close":52.15,"high":52.28,"low":51.43,"open":52,"volume":26694000},{"timestamp":1509715800,"date":"2017-11-03","index":3327,"close":52.5,"high":52.53,"low":51.88,"open":52.14,"volume":27770000},{"timestamp":1509978600,"date":"2017-11-06","index":3328,"close":52.13,"high":52.63,"low":52.1,"open":52.46,"volume":18294000},{"timestamp":1510065000,"date":"2017-11-07","index":3329,"close":52.62,"high":52.67,"low":52.15,"open":52.48,"volume":26104000},{"timestamp":1510151400,"date":"2017-11-08","index":3330,"close":52.91,"high":53.13,"low":52.35,"open":52.5,"volume":24276000},{"timestamp":1510237800,"date":"2017-11-09","index":3331,"close":52.39,"high":52.54,"low":51.79,"open":52.4,"volume":35892000},{"timestamp":1510324200,"date":"2017-11-10","index":3332,"close":52.21,"high":52.33,"low":52.06,"open":52.19,"volume":19442000}]},{"date":"2017-07-24","estimated":0.22,"reported":0.25,"pre":[{"timestamp":1499693400,"date":"2017-07-10","index":3244,"close":47.55,"high":47.66,"low":47.1,"open":47.1,"volume":29030000},{"timestamp":1499779800,"date":"2017-07-11","index":3245,"close":47.68,"high":47.74,"low":47.26,"open":47.53,"volume":29224000},{"timestamp":1499866200,"date":"2017-07-12","index":3246,"close":48.38,"high":48.48,"low":47.85,"open":48.04,"volume":32042000},{"timestamp":1499952600,"date":"2017-07-13","index":3247,"close":48.44,"high":48.94,"low":48.24,"open":48.54,"volume":30492000},{"timestamp":1500039000,"date":"2017-07-14","index":3248,"close":48.85,"high":48.88,"low":48.51,"open":48.7,"volume":21592000},{"timestamp":1500298200,"date":"2017-07-17","index":3249,"close":48.8,"high":49.17,"low":48.54,"open":48.82,"volume":33210000},{"timestamp":1500384600,"date":"2017-07-18","index":3250,"close":49.35,"high":49.54,"low":48.6,"open":48.67,"volume":28266000},{"timestamp":1500471000,"date":"2017-07-19","index":3251,"close":49.64,"high":49.78,"low":49.35,"open":49.5,"volume":28242000},{"timestamp":1500557400,"date":"2017-07-20","index":3252,"close":49.61,"high":49.93,"low":49.23,"open":49.85,"volume":28368000},{"timestamp":1500643800,"date":"2017-07-21","index":3253,"close":49.69,"high":49.76,"low":49.21,"open":49.45,"volume":29266000},{"timestamp":1500903000,"date":"2017-07-24","index":3254,"close":49.92,"high":50.31,"low":49.51,"open":49.71,"volume":79690000}],"post":[{"timestamp":1500989400,"date":"2017-07-25","index":3255,"close":48.45,"high":48.84,"low":48.19,"open":48.53,"volume":118672000},{"timestamp":1501075800,"date":"2017-07-26","index":3256,"close":48.27,"high":48.7,"low":48.01,"open":48.64,"volume":44432000},{"timestamp":1501162200,"date":"2017-07-27","index":3257,"close":47.63,"high":48.48,"low":46.85,"open":48.46,"volume":74358000},{"timestamp":1501248600,"date":"2017-07-28","index":3258,"close":47.92,"high":48.09,"low":47.27,"open":47.4,"volume":36276000},{"timestamp":1501507800,"date":"2017-07-31","index":3259,"close":47.28,"high":48.06,"low":47.09,"open":48,"volume":45670000},{"timestamp":1501594200,"date":"2017-08-01","index":3260,"close":47.33,"high":47.72,"low":47.25,"open":47.39,"volume":28052000},{"timestamp":1501680600,"date":"2017-08-02","index":3261,"close":47.38,"high":47.46,"low":46.63,"open":47.42,"volume":40788000},{"timestamp":1501767000,"date":"2017-08-03","index":3262,"close":47.01,"high":47.5,"low":46.97,"open":47.46,"volume":22478000},{"timestamp":1501853400,"date":"2017-08-04","index":3263,"close":47.29,"high":47.38,"low":46.99,"open":47.2,"volume":25092000},{"timestamp":1502112600,"date":"2017-08-07","index":3264,"close":47.29,"high":47.45,"low":47.17,"open":47.38,"volume":28916000},{"timestamp":1502199000,"date":"2017-08-08","index":3265,"close":47.21,"high":47.62,"low":47.12,"open":47.21,"volume":30102000}]},{"date":"2017-04-27","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1492003800,"date":"2017-04-12","index":3184,"close":42.07,"high":42.19,"low":41.88,"open":41.92,"volume":22716000},{"timestamp":1492090200,"date":"2017-04-13","index":3185,"close":42.01,"high":42.19,"low":41.89,"open":42.05,"volume":21474000},{"timestamp":1492435800,"date":"2017-04-17","index":3186,"close":42.76,"high":42.78,"low":42.05,"open":42.07,"volume":20982000},{"timestamp":1492522200,"date":"2017-04-18","index":3187,"close":42.7,"high":42.87,"low":42.56,"open":42.63,"volume":18724000},{"timestamp":1492608600,"date":"2017-04-19","index":3188,"close":42.83,"high":43.01,"low":42.68,"open":42.87,"volume":21606000},{"timestamp":1492695000,"date":"2017-04-20","index":3189,"close":43,"high":43.2,"low":42.88,"open":42.99,"volume":23776000},{"timestamp":1492781400,"date":"2017-04-21","index":3190,"close":42.95,"high":43.12,"low":42.89,"open":43.03,"volume":23458000},{"timestamp":1493040600,"date":"2017-04-24","index":3191,"close":43.95,"high":44,"low":43.31,"open":43.42,"volume":33930000},{"timestamp":1493127000,"date":"2017-04-25","index":3192,"close":44.44,"high":44.61,"low":43.96,"open":44.11,"volume":40760000},{"timestamp":1493213400,"date":"2017-04-26","index":3193,"close":44.46,"high":44.65,"low":44.26,"open":44.57,"volume":26466000},{"timestamp":1493299800,"date":"2017-04-27","index":3194,"close":44.57,"high":44.67,"low":44.36,"open":44.5,"volume":46846000}],"post":[{"timestamp":1493386200,"date":"2017-04-28","index":3195,"close":46.23,"high":46.79,"low":46.16,"open":46.45,"volume":76918000},{"timestamp":1493645400,"date":"2017-05-01","index":3196,"close":46.64,"high":46.79,"low":46.04,"open":46.21,"volume":46556000},{"timestamp":1493731800,"date":"2017-05-02","index":3197,"close":46.85,"high":47.15,"low":46.55,"open":46.66,"volume":35026000},{"timestamp":1493818200,"date":"2017-05-03","index":3198,"close":47.42,"high":47.51,"low":46.76,"open":46.8,"volume":36496000},{"timestamp":1493904600,"date":"2017-05-04","index":3199,"close":47.74,"high":47.96,"low":47.37,"open":47.51,"volume":38752000},{"timestamp":1493991000,"date":"2017-05-05","index":3200,"close":47.51,"high":47.92,"low":47.4,"open":47.84,"volume":32310000},{"timestamp":1494250200,"date":"2017-05-08","index":3201,"close":47.93,"high":48.05,"low":47.37,"open":47.37,"volume":37534000},{"timestamp":1494336600,"date":"2017-05-09","index":3202,"close":47.84,"high":48.11,"low":47.72,"open":48.07,"volume":33758000},{"timestamp":1494423000,"date":"2017-05-10","index":3203,"close":47.74,"high":47.84,"low":47.49,"open":47.81,"volume":22920000},{"timestamp":1494509400,"date":"2017-05-11","index":3204,"close":47.79,"high":47.9,"low":47.43,"open":47.56,"volume":20622000},{"timestamp":1494595800,"date":"2017-05-12","index":3205,"close":47.76,"high":47.9,"low":47.6,"open":47.89,"volume":24298000}]},{"date":"2017-01-26","estimated":0.48,"reported":0.47,"pre":[{"timestamp":1484145000,"date":"2017-01-11","index":3121,"close":41.49,"high":41.49,"low":41.07,"open":41.33,"volume":26508000},{"timestamp":1484231400,"date":"2017-01-12","index":3122,"close":41.48,"high":41.52,"low":41.05,"open":41.42,"volume":26990000},{"timestamp":1484317800,"date":"2017-01-13","index":3123,"close":41.55,"high":41.73,"low":41.48,"open":41.55,"volume":25804000},{"timestamp":1484663400,"date":"2017-01-17","index":3124,"close":41.37,"high":41.51,"low":41.16,"open":41.5,"volume":28818000},{"timestamp":1484749800,"date":"2017-01-18","index":3125,"close":41.45,"high":41.49,"low":41.2,"open":41.49,"volume":20554000},{"timestamp":1484836200,"date":"2017-01-19","index":3126,"close":41.22,"high":41.65,"low":41.2,"open":41.45,"volume":21410000},{"timestamp":1484922600,"date":"2017-01-20","index":3127,"close":41.41,"high":41.46,"low":41.23,"open":41.45,"volume":26124000},{"timestamp":1485181800,"date":"2017-01-23","index":3128,"close":42.22,"high":42.28,"low":41.44,"open":41.58,"volume":49148000},{"timestamp":1485268200,"date":"2017-01-24","index":3129,"close":42.48,"high":42.58,"low":42.11,"open":42.35,"volume":33768000},{"timestamp":1485354600,"date":"2017-01-25","index":3130,"close":42.92,"high":42.94,"low":42.49,"open":42.68,"volume":33108000},{"timestamp":1485441000,"date":"2017-01-26","index":3131,"close":42.85,"high":43.05,"low":42.53,"open":42.95,"volume":69866000}],"post":[{"timestamp":1485527400,"date":"2017-01-27","index":3132,"close":42.25,"high":43.35,"low":42.1,"open":42.95,"volume":75050000},{"timestamp":1485786600,"date":"2017-01-30","index":3133,"close":41.19,"high":41.86,"low":41.05,"open":41.85,"volume":70338000},{"timestamp":1485873000,"date":"2017-01-31","index":3134,"close":41.01,"high":41.15,"low":40.67,"open":40.97,"volume":40404000},{"timestamp":1485959400,"date":"2017-02-01","index":3135,"close":40.76,"high":41.2,"low":40.61,"open":41.2,"volume":45020000},{"timestamp":1486045800,"date":"2017-02-02","index":3136,"close":40.91,"high":41.23,"low":40.6,"open":40.75,"volume":33784000},{"timestamp":1486132200,"date":"2017-02-03","index":3137,"close":41.01,"high":41.31,"low":40.97,"open":41.16,"volume":30562000},{"timestamp":1486391400,"date":"2017-02-06","index":3138,"close":41.08,"high":41.12,"low":40.71,"open":41.05,"volume":27018000},{"timestamp":1486477800,"date":"2017-02-07","index":3139,"close":41.46,"high":41.6,"low":41.16,"open":41.28,"volume":33332000},{"timestamp":1486564200,"date":"2017-02-08","index":3140,"close":41.49,"high":41.71,"low":41.26,"open":41.53,"volume":26044000},{"timestamp":1486650600,"date":"2017-02-09","index":3141,"close":41.5,"high":41.6,"low":41.33,"open":41.59,"volume":23884000},{"timestamp":1486737000,"date":"2017-02-10","index":3142,"close":41.74,"high":41.86,"low":41.53,"open":41.65,"volume":28302000}]},{"date":"2016-10-27","estimated":0.43,"reported":0.45,"pre":[{"timestamp":1476365400,"date":"2016-10-13","index":3060,"close":40.2,"high":40.33,"low":39.93,"open":40.3,"volume":27380000},{"timestamp":1476451800,"date":"2016-10-14","index":3061,"close":40.23,"high":40.5,"low":40.12,"open":40.37,"volume":22238000},{"timestamp":1476711000,"date":"2016-10-17","index":3062,"close":40.34,"high":40.67,"low":40.19,"open":40.3,"volume":21128000},{"timestamp":1476797400,"date":"2016-10-18","index":3063,"close":41.07,"high":41.44,"low":40.67,"open":40.71,"volume":45786000},{"timestamp":1476883800,"date":"2016-10-19","index":3064,"close":41.34,"high":41.49,"low":41.14,"open":41.14,"volume":30002000},{"timestamp":1476970200,"date":"2016-10-20","index":3065,"close":41.08,"high":41.42,"low":41.03,"open":41.38,"volume":27878000},{"timestamp":1477056600,"date":"2016-10-21","index":3066,"close":41.2,"high":41.21,"low":40.92,"open":41,"volume":32316000},{"timestamp":1477315800,"date":"2016-10-24","index":3067,"close":41.79,"high":41.9,"low":41.45,"open":41.5,"volume":28952000},{"timestamp":1477402200,"date":"2016-10-25","index":3068,"close":41.43,"high":41.92,"low":41.26,"open":41.92,"volume":37814000},{"timestamp":1477488600,"date":"2016-10-26","index":3069,"close":41.1,"high":41.39,"low":40.82,"open":41.36,"volume":35898000},{"timestamp":1477575000,"date":"2016-10-27","index":3070,"close":40.87,"high":41.33,"low":40.73,"open":41.15,"volume":59470000}],"post":[{"timestamp":1477661400,"date":"2016-10-28","index":3071,"close":40.98,"high":41.95,"low":40.85,"open":41.5,"volume":87098000},{"timestamp":1477920600,"date":"2016-10-31","index":3072,"close":40.49,"high":41.13,"low":40.4,"open":41.12,"volume":44854000},{"timestamp":1478007000,"date":"2016-11-01","index":3073,"close":40.27,"high":40.7,"low":39.91,"open":40.54,"volume":47118000},{"timestamp":1478093400,"date":"2016-11-02","index":3074,"close":39.42,"high":40.34,"low":39.25,"open":40.34,"volume":47014000},{"timestamp":1478179800,"date":"2016-11-03","index":3075,"close":39.11,"high":39.5,"low":38.93,"open":39.22,"volume":43504000},{"timestamp":1478266200,"date":"2016-11-04","index":3076,"close":39.06,"high":39.42,"low":38.55,"open":38.56,"volume":39412000},{"timestamp":1478529000,"date":"2016-11-07","index":3077,"close":40.1,"high":40.25,"low":39.65,"open":39.75,"volume":39852000},{"timestamp":1478615400,"date":"2016-11-08","index":3078,"close":40.6,"high":40.8,"low":39.98,"open":40.1,"volume":35382000},{"timestamp":1478701800,"date":"2016-11-09","index":3079,"close":40.28,"high":40.59,"low":39.6,"open":40.09,"volume":61970000},{"timestamp":1478788200,"date":"2016-11-10","index":3080,"close":39.01,"high":40.5,"low":38.41,"open":40.5,"volume":118192000},{"timestamp":1478874600,"date":"2016-11-11","index":3081,"close":38.59,"high":38.86,"low":38.28,"open":38.84,"volume":71852000}]},{"date":"2016-07-28","estimated":0.4,"reported":0.42,"pre":[{"timestamp":1468503000,"date":"2016-07-14","index":2996,"close":36.79,"high":36.81,"low":36.53,"open":36.7,"volume":21408000},{"timestamp":1468589400,"date":"2016-07-15","index":2997,"close":36.78,"high":37.05,"low":36.73,"open":37.05,"volume":32342000},{"timestamp":1468848600,"date":"2016-07-18","index":2998,"close":37.66,"high":37.76,"low":36.83,"open":36.9,"volume":38698000},{"timestamp":1468935000,"date":"2016-07-19","index":2999,"close":37.67,"high":37.83,"low":37.42,"open":37.49,"volume":30436000},{"timestamp":1469021400,"date":"2016-07-20","index":3000,"close":37.85,"high":38.03,"low":37.7,"open":37.7,"volume":22502000},{"timestamp":1469107800,"date":"2016-07-21","index":3001,"close":37.72,"high":37.91,"low":37.58,"open":37.85,"volume":19062000},{"timestamp":1469194200,"date":"2016-07-22","index":3002,"close":37.96,"high":37.97,"low":37.63,"open":37.87,"volume":20920000},{"timestamp":1469453400,"date":"2016-07-25","index":3003,"close":37.88,"high":37.99,"low":37.7,"open":37.88,"volume":21466000},{"timestamp":1469539800,"date":"2016-07-26","index":3004,"close":37.88,"high":37.96,"low":37.64,"open":37.88,"volume":23792000},{"timestamp":1469626200,"date":"2016-07-27","index":3005,"close":38.1,"high":38.22,"low":37.8,"open":37.95,"volume":32172000},{"timestamp":1469712600,"date":"2016-07-28","index":3006,"close":38.29,"high":38.45,"low":37.95,"open":38.44,"volume":73464000}],"post":[{"timestamp":1469799000,"date":"2016-07-29","index":3007,"close":39.57,"high":40.2,"low":39.5,"open":39.89,"volume":101810000},{"timestamp":1470058200,"date":"2016-08-01","index":3008,"close":40.05,"high":40.37,"low":39.25,"open":39.33,"volume":60594000},{"timestamp":1470144600,"date":"2016-08-02","index":3009,"close":40.01,"high":40.12,"low":39.73,"open":39.87,"volume":39928000},{"timestamp":1470231000,"date":"2016-08-03","index":3010,"close":39.95,"high":39.98,"low":39.65,"open":39.82,"volume":29206000},{"timestamp":1470317400,"date":"2016-08-04","index":3011,"close":39.86,"high":40.01,"low":39.7,"open":39.91,"volume":21520000},{"timestamp":1470403800,"date":"2016-08-05","index":3012,"close":40.35,"high":40.36,"low":39.89,"open":40.01,"volume":36146000},{"timestamp":1470663000,"date":"2016-08-08","index":3013,"close":40.26,"high":40.38,"low":40.08,"open":40.3,"volume":24426000},{"timestamp":1470749400,"date":"2016-08-09","index":3014,"close":40.37,"high":40.67,"low":40.2,"open":40.22,"volume":32154000},{"timestamp":1470835800,"date":"2016-08-10","index":3015,"close":40.42,"high":40.54,"low":40.32,"open":40.35,"volume":18370000},{"timestamp":1470922200,"date":"2016-08-11","index":3016,"close":40.41,"high":40.69,"low":40.3,"open":40.52,"volume":25646000},{"timestamp":1471008600,"date":"2016-08-12","index":3017,"close":40.35,"high":40.36,"low":40.18,"open":40.25,"volume":17946000}]},{"date":"2016-04-21","estimated":0.4,"reported":0.38,"pre":[{"timestamp":1460035800,"date":"2016-04-07","index":2928,"close":38.01,"high":38.47,"low":37.88,"open":38.27,"volume":25498000},{"timestamp":1460122200,"date":"2016-04-08","index":2929,"close":37.97,"high":38.36,"low":37.79,"open":38.29,"volume":23434000},{"timestamp":1460381400,"date":"2016-04-11","index":2930,"close":37.88,"high":38.36,"low":37.87,"open":38.27,"volume":31774000},{"timestamp":1460467800,"date":"2016-04-12","index":2931,"close":38.22,"high":38.25,"low":37.58,"open":37.92,"volume":27388000},{"timestamp":1460554200,"date":"2016-04-13","index":2932,"close":38.6,"high":38.79,"low":38.23,"open":38.52,"volume":35426000},{"timestamp":1460640600,"date":"2016-04-14","index":2933,"close":38.77,"high":38.98,"low":38.66,"open":38.77,"volume":26992000},{"timestamp":1460727000,"date":"2016-04-15","index":2934,"close":39,"high":39.05,"low":38.75,"open":38.78,"volume":31712000},{"timestamp":1460986200,"date":"2016-04-18","index":2935,"close":39.38,"high":39.43,"low":38.88,"open":39.01,"volume":33540000},{"timestamp":1461072600,"date":"2016-04-19","index":2936,"close":38.81,"high":39.55,"low":38.51,"open":39.53,"volume":43952000},{"timestamp":1461159000,"date":"2016-04-20","index":2937,"close":38.75,"high":38.98,"low":38.56,"open":38.96,"volume":34262000},{"timestamp":1461245400,"date":"2016-04-21","index":2938,"close":39,"high":39.08,"low":38.58,"open":38.87,"volume":77628000}],"post":[{"timestamp":1461331800,"date":"2016-04-22","index":2939,"close":36.89,"high":37.7,"low":36.52,"open":37.2,"volume":140798000},{"timestamp":1461591000,"date":"2016-04-25","index":2940,"close":37.11,"high":37.24,"low":36.76,"open":36.77,"volume":49442000},{"timestamp":1461677400,"date":"2016-04-26","index":2941,"close":36.27,"high":37.28,"low":36.02,"open":37.22,"volume":55864000},{"timestamp":1461763800,"date":"2016-04-27","index":2942,"close":36.07,"high":36.36,"low":35.45,"open":36.27,"volume":66262000},{"timestamp":1461850200,"date":"2016-04-28","index":2943,"close":35.25,"high":36.46,"low":35.16,"open":36.16,"volume":62590000},{"timestamp":1461936600,"date":"2016-04-29","index":2944,"close":35.39,"high":35.61,"low":35.19,"open":35.21,"volume":58278000},{"timestamp":1462195800,"date":"2016-05-02","index":2945,"close":35.72,"high":35.77,"low":35.32,"open":35.6,"volume":33476000},{"timestamp":1462282200,"date":"2016-05-03","index":2946,"close":35.42,"high":35.67,"low":35.37,"open":35.63,"volume":38620000},{"timestamp":1462368600,"date":"2016-05-04","index":2947,"close":35.57,"high":35.75,"low":35.2,"open":35.34,"volume":34172000},{"timestamp":1462455000,"date":"2016-05-05","index":2948,"close":35.74,"high":35.88,"low":35.47,"open":35.75,"volume":29668000},{"timestamp":1462541400,"date":"2016-05-06","index":2949,"close":36.26,"high":36.3,"low":35.6,"open":35.61,"volume":39952000}]},{"date":"2016-02-01","estimated":0.41,"reported":0.43,"pre":[{"timestamp":1452868200,"date":"2016-01-15","index":2872,"close":35.52,"high":36.21,"low":35.08,"open":35.5,"volume":76676000},{"timestamp":1453213800,"date":"2016-01-19","index":2873,"close":35.95,"high":36.27,"low":35.49,"open":36.01,"volume":48724000},{"timestamp":1453300200,"date":"2016-01-20","index":2874,"close":35.93,"high":36.35,"low":34.39,"open":35.29,"volume":82440000},{"timestamp":1453386600,"date":"2016-01-21","index":2875,"close":36.33,"high":36.88,"low":35.56,"open":36.01,"volume":51938000},{"timestamp":1453473000,"date":"2016-01-22","index":2876,"close":37.27,"high":37.43,"low":37.03,"open":37.1,"volume":47146000},{"timestamp":1453732200,"date":"2016-01-25","index":2877,"close":36.68,"high":37.62,"low":36.63,"open":37.19,"volume":45340000},{"timestamp":1453818600,"date":"2016-01-26","index":2878,"close":36.69,"high":36.97,"low":36.35,"open":36.76,"volume":30940000},{"timestamp":1453905000,"date":"2016-01-27","index":2879,"close":35.88,"high":36.79,"low":35.67,"open":36.79,"volume":42428000},{"timestamp":1453991400,"date":"2016-01-28","index":2880,"close":37.42,"high":37.56,"low":36.53,"open":36.91,"volume":62104000},{"timestamp":1454077800,"date":"2016-01-29","index":2881,"close":38.07,"high":38.26,"low":37.21,"open":37.45,"volume":75808000},{"timestamp":1454337000,"date":"2016-02-01","index":2882,"close":38.54,"high":38.88,"low":38.07,"open":38.56,"volume":111522000}],"post":[{"timestamp":1454423400,"date":"2016-02-02","index":2883,"close":39.05,"high":40.52,"low":39.03,"open":40.03,"volume":135846000},{"timestamp":1454509800,"date":"2016-02-03","index":2884,"close":37.47,"high":39.57,"low":36.81,"open":39.31,"volume":131114000},{"timestamp":1454596200,"date":"2016-02-04","index":2885,"close":36.5,"high":37.26,"low":36.13,"open":37.23,"volume":104922000},{"timestamp":1454682600,"date":"2016-02-05","index":2886,"close":35.19,"high":36.34,"low":35.01,"open":36.28,"volume":109556000},{"timestamp":1454941800,"date":"2016-02-08","index":2887,"close":35.21,"high":35.23,"low":34.1,"open":34.38,"volume":89410000},{"timestamp":1455028200,"date":"2016-02-09","index":2888,"close":35.05,"high":36.05,"low":34.42,"open":34.65,"volume":84300000},{"timestamp":1455114600,"date":"2016-02-10","index":2889,"close":35.34,"high":36.16,"low":35.27,"open":35.59,"volume":60314000},{"timestamp":1455201000,"date":"2016-02-11","index":2890,"close":35.32,"high":35.62,"low":34.56,"open":34.82,"volume":65004000},{"timestamp":1455287400,"date":"2016-02-12","index":2891,"close":35.34,"high":35.8,"low":35.08,"open":35.61,"volume":46538000},{"timestamp":1455633000,"date":"2016-02-16","index":2892,"close":35.88,"high":36.14,"low":35.51,"open":35.93,"volume":43444000},{"timestamp":1455719400,"date":"2016-02-17","index":2893,"close":36.6,"high":36.69,"low":35.83,"open":36.35,"volume":49154000}]},{"date":"2015-10-22","estimated":0.36,"reported":0.37,"pre":[{"timestamp":1444311000,"date":"2015-10-08","index":2804,"close":33.35,"high":33.59,"low":32.72,"open":33.47,"volume":39308000},{"timestamp":1444397400,"date":"2015-10-09","index":2805,"close":33.56,"high":33.7,"low":33.12,"open":33.37,"volume":32124000},{"timestamp":1444656600,"date":"2015-10-12","index":2806,"close":33.82,"high":33.9,"low":33.36,"open":33.46,"volume":26684000},{"timestamp":1444743000,"date":"2015-10-13","index":2807,"close":34.16,"high":34.42,"low":33.66,"open":33.71,"volume":42446000},{"timestamp":1444829400,"date":"2015-10-14","index":2808,"close":34.02,"high":34.5,"low":33.94,"open":34.19,"volume":31292000},{"timestamp":1444915800,"date":"2015-10-15","index":2809,"close":34.65,"high":34.71,"low":34.22,"open":34.26,"volume":47156000},{"timestamp":1445002200,"date":"2015-10-16","index":2810,"close":34.77,"high":34.81,"low":34.46,"open":34.77,"volume":36316000},{"timestamp":1445261400,"date":"2015-10-19","index":2811,"close":35,"high":35.01,"low":34.61,"open":34.7,"volume":30172000},{"timestamp":1445347800,"date":"2015-10-20","index":2812,"close":34,"high":34.9,"low":33.68,"open":34.89,"volume":52434000},{"timestamp":1445434200,"date":"2015-10-21","index":2813,"close":33.59,"high":34.24,"low":33.53,"open":34.16,"volume":31952000},{"timestamp":1445520600,"date":"2015-10-22","index":2814,"close":34.06,"high":34.4,"low":33.58,"open":33.77,"volume":88632000}],"post":[{"timestamp":1445607000,"date":"2015-10-23","index":2815,"close":35.97,"high":37.63,"low":35.9,"open":37.5,"volume":126726000},{"timestamp":1445866200,"date":"2015-10-26","index":2816,"close":36.56,"high":36.75,"low":36,"open":36,"volume":48776000},{"timestamp":1445952600,"date":"2015-10-27","index":2817,"close":36.64,"high":36.8,"low":36.21,"open":36.33,"volume":38778000},{"timestamp":1446039000,"date":"2015-10-28","index":2818,"close":36.85,"high":36.87,"low":36.36,"open":36.65,"volume":39604000},{"timestamp":1446125400,"date":"2015-10-29","index":2819,"close":37.24,"high":37.34,"low":36.76,"open":36.83,"volume":36520000},{"timestamp":1446211800,"date":"2015-10-30","index":2820,"close":36.87,"high":37.32,"low":36.83,"open":37.28,"volume":39984000},{"timestamp":1446474600,"date":"2015-11-02","index":2821,"close":37.39,"high":37.41,"low":36.57,"open":36.73,"volume":39914000},{"timestamp":1446561000,"date":"2015-11-03","index":2822,"close":37.44,"high":37.58,"low":37.06,"open":37.27,"volume":36306000},{"timestamp":1446647400,"date":"2015-11-04","index":2823,"close":37.77,"high":37.99,"low":37.46,"open":37.49,"volume":41840000},{"timestamp":1446733800,"date":"2015-11-05","index":2824,"close":38.03,"high":38.32,"low":37.87,"open":37.94,"volume":45486000},{"timestamp":1446820200,"date":"2015-11-06","index":2825,"close":38.08,"high":38.15,"low":37.75,"open":37.97,"volume":33544000}]},{"date":"2015-07-16","estimated":0.33,"reported":0.35,"pre":[{"timestamp":1435757400,"date":"2015-07-01","index":2735,"close":27.17,"high":27.29,"low":26.99,"open":27.18,"volume":30760000},{"timestamp":1435843800,"date":"2015-07-02","index":2736,"close":27.37,"high":27.4,"low":27.18,"open":27.24,"volume":28124000},{"timestamp":1436189400,"date":"2015-07-06","index":2737,"close":27.28,"high":27.43,"low":27.1,"open":27.11,"volume":25614000},{"timestamp":1436275800,"date":"2015-07-07","index":2738,"close":27.5,"high":27.55,"low":26.99,"open":27.37,"volume":33578000},{"timestamp":1436362200,"date":"2015-07-08","index":2739,"close":27.08,"high":27.41,"low":27.06,"open":27.28,"volume":27662000},{"timestamp":1436448600,"date":"2015-07-09","index":2740,"close":27.23,"high":27.44,"low":27.23,"open":27.43,"volume":29766000},{"timestamp":1436535000,"date":"2015-07-10","index":2741,"close":27.81,"high":27.96,"low":27.6,"open":27.69,"volume":43436000},{"timestamp":1436794200,"date":"2015-07-13","index":2742,"close":28.59,"high":28.64,"low":27.93,"open":27.98,"volume":41792000},{"timestamp":1436880600,"date":"2015-07-14","index":2743,"close":29.21,"high":29.49,"low":28.71,"open":28.73,"volume":74832000},{"timestamp":1436967000,"date":"2015-07-15","index":2744,"close":29.2,"high":29.43,"low":29.01,"open":29.19,"volume":41466000},{"timestamp":1437053400,"date":"2015-07-16","index":2745,"close":30.09,"high":30.23,"low":29.4,"open":29.48,"volume":112642000}],"post":[{"timestamp":1437139800,"date":"2015-07-17","index":2746,"close":34.98,"high":35.15,"low":33.9,"open":34,"volume":257162000},{"timestamp":1437399000,"date":"2015-07-20","index":2747,"close":34.64,"high":34.89,"low":34.09,"open":34.45,"volume":102436000},{"timestamp":1437485400,"date":"2015-07-21","index":2748,"close":34.77,"high":35.28,"low":34.21,"open":34.24,"volume":75604000},{"timestamp":1437571800,"date":"2015-07-22","index":2749,"close":34.76,"high":35.67,"low":34.58,"open":34.7,"volume":83100000},{"timestamp":1437658200,"date":"2015-07-23","index":2750,"close":33.74,"high":34.8,"low":33.58,"open":34.59,"volume":76232000},{"timestamp":1437744600,"date":"2015-07-24","index":2751,"close":32.74,"high":33.89,"low":32.66,"open":33.84,"volume":82622000},{"timestamp":1438003800,"date":"2015-07-27","index":2752,"close":32.91,"high":33.35,"low":32.58,"open":32.58,"volume":58382000},{"timestamp":1438090200,"date":"2015-07-28","index":2753,"close":32.98,"high":33.21,"low":32.67,"open":33.09,"volume":34364000},{"timestamp":1438176600,"date":"2015-07-29","index":2754,"close":33.07,"high":33.17,"low":32.64,"open":33.11,"volume":36756000},{"timestamp":1438263000,"date":"2015-07-30","index":2755,"close":33.23,"high":33.4,"low":32.58,"open":32.87,"volume":39606000},{"timestamp":1438349400,"date":"2015-07-31","index":2756,"close":32.88,"high":33.25,"low":32.86,"open":33.24,"volume":34922000}]},{"date":"2015-04-23","estimated":0.33,"reported":0.33,"pre":[{"timestamp":1428586200,"date":"2015-04-09","index":2677,"close":27.4,"high":27.47,"low":27.1,"open":27.46,"volume":32366000},{"timestamp":1428672600,"date":"2015-04-10","index":2678,"close":27.43,"high":27.49,"low":27.25,"open":27.48,"volume":26104000},{"timestamp":1428931800,"date":"2015-04-13","index":2679,"close":27.43,"high":27.66,"low":27.32,"open":27.35,"volume":29326000},{"timestamp":1429018200,"date":"2015-04-14","index":2680,"close":26.99,"high":27.33,"low":26.79,"open":27.33,"volume":47206000},{"timestamp":1429104600,"date":"2015-04-15","index":2681,"close":27.05,"high":27.16,"low":26.62,"open":26.9,"volume":46962000},{"timestamp":1429191000,"date":"2015-04-16","index":2682,"close":27.18,"high":27.26,"low":26.91,"open":26.92,"volume":31722000},{"timestamp":1429277400,"date":"2015-04-17","index":2683,"close":26.64,"high":26.99,"low":26.45,"open":26.87,"volume":49234000},{"timestamp":1429536600,"date":"2015-04-20","index":2684,"close":27.23,"high":27.29,"low":26.67,"open":26.69,"volume":38508000},{"timestamp":1429623000,"date":"2015-04-21","index":2685,"close":27.15,"high":27.39,"low":27.11,"open":27.32,"volume":29128000},{"timestamp":1429709400,"date":"2015-04-22","index":2686,"close":27.46,"high":27.55,"low":27.07,"open":27.15,"volume":31806000},{"timestamp":1429795800,"date":"2015-04-23","index":2687,"close":27.87,"high":28.06,"low":27.5,"open":27.52,"volume":78184000}],"post":[{"timestamp":1429882200,"date":"2015-04-24","index":2688,"close":28.68,"high":29.24,"low":28.42,"open":29,"volume":92168000},{"timestamp":1430141400,"date":"2015-04-27","index":2689,"close":28.31,"high":28.78,"low":28.11,"open":28.64,"volume":48062000},{"timestamp":1430227800,"date":"2015-04-28","index":2690,"close":28.22,"high":28.39,"low":28.05,"open":28.22,"volume":37178000},{"timestamp":1430314200,"date":"2015-04-29","index":2691,"close":28.07,"high":28.29,"low":27.95,"open":28.03,"volume":33622000},{"timestamp":1430400600,"date":"2015-04-30","index":2692,"close":27.44,"high":28.06,"low":27.34,"open":27.93,"volume":47240000},{"timestamp":1430487000,"date":"2015-05-01","index":2693,"close":27.56,"high":27.56,"low":27.19,"open":27.53,"volume":36572000},{"timestamp":1430746200,"date":"2015-05-04","index":2694,"close":27.64,"high":27.83,"low":27.37,"open":27.55,"volume":35260000},{"timestamp":1430832600,"date":"2015-05-05","index":2695,"close":27.15,"high":27.63,"low":27.12,"open":27.51,"volume":28528000},{"timestamp":1430919000,"date":"2015-05-06","index":2696,"close":26.75,"high":27.2,"low":26.61,"open":27.13,"volume":39034000},{"timestamp":1431005400,"date":"2015-05-07","index":2697,"close":27.1,"high":27.26,"low":26.67,"open":26.8,"volume":31844000},{"timestamp":1431091800,"date":"2015-05-08","index":2698,"close":27.45,"high":27.64,"low":27.4,"open":27.44,"volume":28226000}]},{"date":"2015-01-29","estimated":0.36,"reported":0.34,"pre":[{"timestamp":1421245800,"date":"2015-01-14","index":2619,"close":25.3,"high":25.41,"low":24.91,"open":25.02,"volume":52800000},{"timestamp":1421332200,"date":"2015-01-15","index":2620,"close":25.2,"high":25.49,"low":25.1,"open":25.44,"volume":51068000},{"timestamp":1421418600,"date":"2015-01-16","index":2621,"close":25.52,"high":25.54,"low":25.15,"open":25.16,"volume":49658000},{"timestamp":1421764200,"date":"2015-01-20","index":2622,"close":25.5,"high":25.78,"low":25.47,"open":25.64,"volume":46796000},{"timestamp":1421850600,"date":"2015-01-21","index":2623,"close":26.02,"high":26.09,"low":25.48,"open":25.54,"volume":46356000},{"timestamp":1421937000,"date":"2015-01-22","index":2624,"close":26.86,"high":26.94,"low":26.1,"open":26.15,"volume":56068000},{"timestamp":1422023400,"date":"2015-01-23","index":2625,"close":27.1,"high":27.27,"low":26.79,"open":26.9,"volume":45966000},{"timestamp":1422282600,"date":"2015-01-26","index":2626,"close":26.84,"high":27.08,"low":26.6,"open":27.08,"volume":30932000},{"timestamp":1422369000,"date":"2015-01-27","index":2627,"close":26.06,"high":26.64,"low":26.04,"open":26.57,"volume":39148000},{"timestamp":1422455400,"date":"2015-01-28","index":2628,"close":25.62,"high":26.28,"low":25.62,"open":26.25,"volume":35822000},{"timestamp":1422541800,"date":"2015-01-29","index":2629,"close":25.66,"high":25.76,"low":25.17,"open":25.65,"volume":79018000}],"post":[{"timestamp":1422628200,"date":"2015-01-30","index":2630,"close":26.88,"high":27.16,"low":25.91,"open":25.95,"volume":121108000},{"timestamp":1422887400,"date":"2015-02-02","index":2631,"close":26.61,"high":26.83,"low":26.09,"open":26.72,"volume":75378000},{"timestamp":1422973800,"date":"2015-02-03","index":2632,"close":26.67,"high":26.87,"low":26.34,"open":26.5,"volume":47062000},{"timestamp":1423060200,"date":"2015-02-04","index":2633,"close":26.31,"high":26.84,"low":26.25,"open":26.66,"volume":33896000},{"timestamp":1423146600,"date":"2015-02-05","index":2634,"close":26.49,"high":26.53,"low":26.28,"open":26.4,"volume":33176000},{"timestamp":1423233000,"date":"2015-02-06","index":2635,"close":26.69,"high":27.01,"low":26.43,"open":26.55,"volume":42938000},{"timestamp":1423492200,"date":"2015-02-09","index":2636,"close":26.46,"high":26.69,"low":26.38,"open":26.55,"volume":30314000},{"timestamp":1423578600,"date":"2015-02-10","index":2637,"close":27.01,"high":27.05,"low":26.46,"open":26.61,"volume":47430000},{"timestamp":1423665000,"date":"2015-02-11","index":2638,"close":26.9,"high":27.1,"low":26.8,"open":26.99,"volume":38306000},{"timestamp":1423751400,"date":"2015-02-12","index":2639,"close":27.3,"high":27.42,"low":26.85,"open":26.98,"volume":48590000},{"timestamp":1423837800,"date":"2015-02-13","index":2640,"close":27.56,"high":27.63,"low":27.33,"open":27.38,"volume":47382000}]},{"date":"2014-10-16","estimated":0.33,"reported":0.32,"pre":[{"timestamp":1412256600,"date":"2014-10-02","index":2548,"close":29.04,"high":29.16,"low":28.7,"open":28.9,"volume":30726000},{"timestamp":1412343000,"date":"2014-10-03","index":2549,"close":29.31,"high":29.41,"low":29.17,"open":29.2,"volume":24290000},{"timestamp":1412602200,"date":"2014-10-06","index":2550,"close":29.39,"high":29.62,"low":29.27,"open":29.5,"volume":25722000},{"timestamp":1412688600,"date":"2014-10-07","index":2551,"close":28.7,"high":29.29,"low":28.7,"open":29.25,"volume":30914000},{"timestamp":1412775000,"date":"2014-10-08","index":2552,"close":29.19,"high":29.23,"low":28.38,"open":28.74,"volume":44158000},{"timestamp":1412861400,"date":"2014-10-09","index":2553,"close":28.54,"high":29.13,"low":28.45,"open":29.08,"volume":48234000},{"timestamp":1412947800,"date":"2014-10-10","index":2554,"close":27.76,"high":28.76,"low":27.75,"open":28.37,"volume":59574000},{"timestamp":1413207000,"date":"2014-10-13","index":2555,"close":27.24,"high":28.04,"low":27.22,"open":27.76,"volume":55116000},{"timestamp":1413293400,"date":"2014-10-14","index":2556,"close":27.43,"high":27.93,"low":27.23,"open":27.51,"volume":52198000},{"timestamp":1413379800,"date":"2014-10-15","index":2557,"close":27.04,"high":27.2,"low":26.42,"open":27.1,"volume":76720000},{"timestamp":1413466200,"date":"2014-10-16","index":2558,"close":26.85,"high":27.05,"low":26.25,"open":26.35,"volume":76100000}],"post":[{"timestamp":1413552600,"date":"2014-10-17","index":2559,"close":26.15,"high":27.17,"low":25.92,"open":27.02,"volume":119930000},{"timestamp":1413811800,"date":"2014-10-20","index":2560,"close":26.62,"high":26.66,"low":25.96,"open":26.02,"volume":54964000},{"timestamp":1413898200,"date":"2014-10-21","index":2561,"close":26.9,"high":26.94,"low":26.51,"open":26.86,"volume":49190000},{"timestamp":1413984600,"date":"2014-10-22","index":2562,"close":27.13,"high":27.54,"low":27.01,"open":27.05,"volume":59474000},{"timestamp":1414071000,"date":"2014-10-23","index":2563,"close":27.68,"high":27.87,"low":27.27,"open":27.41,"volume":43026000},{"timestamp":1414157400,"date":"2014-10-24","index":2564,"close":27.44,"high":27.75,"low":27.26,"open":27.75,"volume":43508000},{"timestamp":1414416600,"date":"2014-10-27","index":2565,"close":27.49,"high":27.7,"low":27.36,"open":27.39,"volume":31934000},{"timestamp":1414503000,"date":"2014-10-28","index":2566,"close":27.95,"high":27.96,"low":27.52,"open":27.59,"volume":34774000},{"timestamp":1414589400,"date":"2014-10-29","index":2567,"close":27.92,"high":28.25,"low":27.8,"open":28.04,"volume":41066000},{"timestamp":1414675800,"date":"2014-10-30","index":2568,"close":28.01,"high":28.13,"low":27.61,"open":27.91,"volume":32250000},{"timestamp":1414762200,"date":"2014-10-31","index":2569,"close":28.39,"high":28.44,"low":28.24,"open":28.42,"volume":46810000}]},{"date":"2014-07-17","estimated":0.31,"reported":0.3,"pre":[{"timestamp":1404307800,"date":"2014-07-02","index":2484,"close":29.54,"high":29.71,"low":29.46,"open":29.61,"volume":23916000},{"timestamp":1404394200,"date":"2014-07-03","index":2485,"close":29.65,"high":29.71,"low":29.45,"open":29.58,"volume":17978000},{"timestamp":1404739800,"date":"2014-07-07","index":2486,"close":29.54,"high":29.78,"low":29.4,"open":29.68,"volume":26734000},{"timestamp":1404826200,"date":"2014-07-08","index":2487,"close":28.92,"high":29.4,"low":28.7,"open":29.32,"volume":42504000},{"timestamp":1404912600,"date":"2014-07-09","index":2488,"close":29.17,"high":29.2,"low":28.85,"open":28.95,"volume":27456000},{"timestamp":1404999000,"date":"2014-07-10","index":2489,"close":29,"high":29.26,"low":28.6,"open":28.65,"volume":28724000},{"timestamp":1405085400,"date":"2014-07-11","index":2490,"close":29.33,"high":29.41,"low":29.03,"open":29.05,"volume":30232000},{"timestamp":1405344600,"date":"2014-07-14","index":2491,"close":29.71,"high":29.74,"low":29.33,"open":29.53,"volume":39032000},{"timestamp":1405431000,"date":"2014-07-15","index":2492,"close":29.65,"high":29.76,"low":29.27,"open":29.76,"volume":33476000},{"timestamp":1405517400,"date":"2014-07-16","index":2493,"close":29.53,"high":29.85,"low":29.51,"open":29.84,"volume":28816000},{"timestamp":1405603800,"date":"2014-07-17","index":2494,"close":29.04,"high":29.48,"low":28.84,"open":29.45,"volume":58706000}],"post":[{"timestamp":1405690200,"date":"2014-07-18","index":2495,"close":30.26,"high":30.33,"low":29.55,"open":30.15,"volume":97432000},{"timestamp":1405949400,"date":"2014-07-21","index":2496,"close":29.92,"high":30.21,"low":29.72,"open":30.07,"volume":44758000},{"timestamp":1406035800,"date":"2014-07-22","index":2497,"close":30.18,"high":30.44,"low":29.96,"open":29.99,"volume":37632000},{"timestamp":1406122200,"date":"2014-07-23","index":2498,"close":30.26,"high":30.35,"low":30.07,"open":30.1,"volume":22120000},{"timestamp":1406208600,"date":"2014-07-24","index":2499,"close":30.15,"high":30.45,"low":30.05,"open":30.28,"volume":27100000},{"timestamp":1406295000,"date":"2014-07-25","index":2500,"close":29.9,"high":30.05,"low":29.79,"open":29.96,"volume":27200000},{"timestamp":1406554200,"date":"2014-07-28","index":2501,"close":29.95,"high":30.06,"low":29.63,"open":29.89,"volume":27162000},{"timestamp":1406640600,"date":"2014-07-29","index":2502,"close":29.7,"high":29.92,"low":29.61,"open":29.89,"volume":27332000},{"timestamp":1406727000,"date":"2014-07-30","index":2503,"close":29.77,"high":29.92,"low":29.64,"open":29.79,"volume":24302000},{"timestamp":1406813400,"date":"2014-07-31","index":2504,"close":28.98,"high":29.6,"low":28.88,"open":29.45,"volume":46190000},{"timestamp":1406899800,"date":"2014-08-01","index":2505,"close":28.68,"high":29.17,"low":28.51,"open":28.93,"volume":44266000}]},{"date":"2014-04-16","estimated":0.32,"reported":0.31,"pre":[{"timestamp":1396445400,"date":"2014-04-02","index":2421,"close":28.41,"high":28.65,"low":28.13,"open":28.58,"volume":83360556},{"timestamp":1396531800,"date":"2014-04-03","index":2422,"close":28.58,"high":29.42,"low":28.3,"open":28.67,"volume":80366000},{"timestamp":1396618200,"date":"2014-04-04","index":2423,"close":27.26,"high":28.99,"low":27.22,"open":28.93,"volume":107274000},{"timestamp":1396877400,"date":"2014-04-07","index":2424,"close":27.03,"high":27.49,"low":26.53,"open":27.24,"volume":79232000},{"timestamp":1396963800,"date":"2014-04-08","index":2425,"close":27.88,"high":27.99,"low":27.24,"open":27.25,"volume":69650000},{"timestamp":1397050200,"date":"2014-04-09","index":2426,"close":28.35,"high":28.39,"low":27.77,"open":28.29,"volume":60632000},{"timestamp":1397136600,"date":"2014-04-10","index":2427,"close":27.33,"high":28.41,"low":27.27,"open":28.4,"volume":65890000},{"timestamp":1397223000,"date":"2014-04-11","index":2428,"close":26.89,"high":27.38,"low":26.67,"open":26.9,"volume":63494000},{"timestamp":1397482200,"date":"2014-04-14","index":2429,"close":27.26,"high":27.65,"low":27.03,"open":27.18,"volume":50824000},{"timestamp":1397568600,"date":"2014-04-15","index":2430,"close":27.43,"high":27.64,"low":26.53,"open":27.55,"volume":79956000},{"timestamp":1397655000,"date":"2014-04-16","index":2431,"close":28.19,"high":28.2,"low":27.66,"open":27.89,"volume":91644000}],"post":[{"timestamp":1397741400,"date":"2014-04-17","index":2432,"close":27.17,"high":27.85,"low":26.97,"open":27.82,"volume":112294000},{"timestamp":1398087000,"date":"2014-04-21","index":2433,"close":26.97,"high":27.2,"low":26.7,"open":27.2,"volume":48502000},{"timestamp":1398173400,"date":"2014-04-22","index":2434,"close":27.27,"high":27.4,"low":26.8,"open":26.8,"volume":46622000},{"timestamp":1398259800,"date":"2014-04-23","index":2435,"close":26.88,"high":27.24,"low":26.41,"open":27.18,"volume":39114000},{"timestamp":1398346200,"date":"2014-04-24","index":2436,"close":26.72,"high":27.13,"low":26.55,"open":27.08,"volume":41348000},{"timestamp":1398432600,"date":"2014-04-25","index":2437,"close":26.16,"high":26.69,"low":26.13,"open":26.61,"volume":47400000},{"timestamp":1398691800,"date":"2014-04-28","index":2438,"close":26.15,"high":26.3,"low":25.55,"open":26.29,"volume":75056000},{"timestamp":1398778200,"date":"2014-04-29","index":2439,"close":26.82,"high":26.89,"low":26.15,"open":26.19,"volume":50704000},{"timestamp":1398864600,"date":"2014-04-30","index":2440,"close":26.74,"high":26.82,"low":26.45,"open":26.76,"volume":40770000},{"timestamp":1398951000,"date":"2014-05-01","index":2441,"close":26.93,"high":27,"low":26.64,"open":26.71,"volume":40086000},{"timestamp":1399037400,"date":"2014-05-02","index":2442,"close":26.69,"high":27.12,"low":26.66,"open":27.07,"volume":35616000}]},{"date":"2014-01-30","estimated":0.31,"reported":0.3,"pre":[{"timestamp":1389796200,"date":"2014-01-15","index":2368,"close":28.74,"high":28.9,"low":28.62,"open":28.85,"volume":77929992},{"timestamp":1389882600,"date":"2014-01-16","index":2369,"close":28.93,"high":28.98,"low":28.73,"open":28.76,"volume":67288644},{"timestamp":1389969000,"date":"2014-01-17","index":2370,"close":28.79,"high":29.04,"low":28.63,"open":28.95,"volume":107943948},{"timestamp":1390314600,"date":"2014-01-21","index":2371,"close":29.12,"high":29.13,"low":28.81,"open":29.05,"volume":79116804},{"timestamp":1390401000,"date":"2014-01-22","index":2372,"close":29.15,"high":29.23,"low":29,"open":29.19,"volume":62793144},{"timestamp":1390487400,"date":"2014-01-23","index":2373,"close":29.03,"high":29.09,"low":28.89,"open":29.03,"volume":77886036},{"timestamp":1390573800,"date":"2014-01-24","index":2374,"close":28.12,"high":28.87,"low":28.1,"open":28.8,"volume":155544300},{"timestamp":1390833000,"date":"2014-01-27","index":2375,"close":27.56,"high":28.19,"low":27.08,"open":28.18,"volume":173969856},{"timestamp":1390919400,"date":"2014-01-28","index":2376,"close":28.1,"high":28.17,"low":27.78,"open":27.79,"volume":88319592},{"timestamp":1391005800,"date":"2014-01-29","index":2377,"close":27.7,"high":28.07,"low":27.51,"open":28.01,"volume":95100804},{"timestamp":1391092200,"date":"2014-01-30","index":2378,"close":28.41,"high":28.84,"low":28.21,"open":28.65,"volume":203452344}],"post":[{"timestamp":1391178600,"date":"2014-01-31","index":2379,"close":29.55,"high":29.69,"low":28.81,"open":29.31,"volume":222429348},{"timestamp":1391437800,"date":"2014-02-03","index":2380,"close":28.36,"high":29.57,"low":28.33,"open":29.51,"volume":182581236},{"timestamp":1391524200,"date":"2014-02-04","index":2381,"close":28.48,"high":28.9,"low":28.45,"open":28.48,"volume":112363524},{"timestamp":1391610600,"date":"2014-02-05","index":2382,"close":28.61,"high":28.8,"low":28.23,"open":28.61,"volume":95684220},{"timestamp":1391697000,"date":"2014-02-06","index":2383,"close":29.03,"high":29.03,"low":28.72,"open":28.81,"volume":77786136},{"timestamp":1391783400,"date":"2014-02-07","index":2384,"close":29.47,"high":29.48,"low":29.04,"open":29.22,"volume":105342552},{"timestamp":1392042600,"date":"2014-02-10","index":2385,"close":29.35,"high":29.59,"low":29.25,"open":29.32,"volume":77730192},{"timestamp":1392129000,"date":"2014-02-11","index":2386,"close":29.78,"high":29.83,"low":29.33,"open":29.53,"volume":81949968},{"timestamp":1392215400,"date":"2014-02-12","index":2387,"close":29.7,"high":29.78,"low":29.56,"open":29.75,"volume":68911020},{"timestamp":1392301800,"date":"2014-02-13","index":2388,"close":30.03,"high":30.03,"low":29.52,"open":29.55,"volume":73382544},{"timestamp":1392388200,"date":"2014-02-14","index":2389,"close":30.1,"high":30.14,"low":29.85,"open":29.92,"volume":87380532}]},{"date":"2013-10-17","estimated":0.26,"reported":0.27,"pre":[{"timestamp":1380807000,"date":"2013-10-03","index":2297,"close":21.92,"high":22.37,"low":21.82,"open":22.22,"volume":84595320},{"timestamp":1380893400,"date":"2013-10-04","index":2298,"close":21.83,"high":21.96,"low":21.77,"open":21.9,"volume":54265680},{"timestamp":1381152600,"date":"2013-10-07","index":2299,"close":21.67,"high":21.87,"low":21.62,"open":21.71,"volume":51692256},{"timestamp":1381239000,"date":"2013-10-08","index":2300,"close":21.36,"high":21.67,"low":21.31,"open":21.65,"volume":77670252},{"timestamp":1381325400,"date":"2013-10-09","index":2301,"close":21.42,"high":21.59,"low":21.1,"open":21.43,"volume":105945948},{"timestamp":1381411800,"date":"2013-10-10","index":2302,"close":21.73,"high":21.74,"low":21.53,"open":21.62,"volume":90121788},{"timestamp":1381498200,"date":"2013-10-11","index":2303,"close":21.82,"high":21.86,"low":21.65,"open":21.67,"volume":56299644},{"timestamp":1381757400,"date":"2013-10-14","index":2304,"close":21.92,"high":21.93,"low":21.66,"open":21.69,"volume":49694256},{"timestamp":1381843800,"date":"2013-10-15","index":2305,"close":22.07,"high":22.16,"low":21.87,"open":21.92,"volume":63612324},{"timestamp":1381930200,"date":"2013-10-16","index":2306,"close":22.47,"high":22.48,"low":22.12,"open":22.17,"volume":80223696},{"timestamp":1382016600,"date":"2013-10-17","index":2307,"close":22.24,"high":22.44,"low":22.17,"open":22.35,"volume":170093736}],"post":[{"timestamp":1382103000,"date":"2013-10-18","index":2308,"close":25.31,"high":25.41,"low":24.37,"open":24.44,"volume":462193344},{"timestamp":1382362200,"date":"2013-10-21","index":2309,"close":25.11,"high":25.5,"low":25.01,"open":25.31,"volume":144986868},{"timestamp":1382448600,"date":"2013-10-22","index":2310,"close":25.2,"high":25.35,"low":24.92,"open":25.15,"volume":88255656},{"timestamp":1382535000,"date":"2013-10-23","index":2311,"close":25.81,"high":25.89,"low":25.04,"open":25.05,"volume":106421472},{"timestamp":1382621400,"date":"2013-10-24","index":2312,"close":25.66,"high":26.04,"low":25.65,"open":25.82,"volume":83600316},{"timestamp":1382707800,"date":"2013-10-25","index":2313,"close":25.41,"high":25.75,"low":25.29,"open":25.75,"volume":81138780},{"timestamp":1382967000,"date":"2013-10-28","index":2314,"close":25.4,"high":25.61,"low":25.35,"open":25.41,"volume":46301652},{"timestamp":1383053400,"date":"2013-10-29","index":2315,"close":25.93,"high":25.95,"low":25.36,"open":25.5,"volume":64135800},{"timestamp":1383139800,"date":"2013-10-30","index":2316,"close":25.79,"high":25.96,"low":25.68,"open":25.96,"volume":52911036},{"timestamp":1383226200,"date":"2013-10-31","index":2317,"close":25.79,"high":26.06,"low":25.62,"open":25.75,"volume":65534400},{"timestamp":1383312600,"date":"2013-11-01","index":2318,"close":25.7,"high":25.93,"low":25.65,"open":25.82,"volume":51280668}]},{"date":"2013-07-18","estimated":0.27,"reported":0.24,"pre":[{"timestamp":1372858200,"date":"2013-07-03","index":2233,"close":22.18,"high":22.25,"low":21.98,"open":22.02,"volume":41838120},{"timestamp":1373031000,"date":"2013-07-05","index":2234,"close":22.36,"high":22.41,"low":22.21,"open":22.27,"volume":68007924},{"timestamp":1373290200,"date":"2013-07-08","index":2235,"close":22.65,"high":22.68,"low":22.45,"open":22.5,"volume":78701220},{"timestamp":1373376600,"date":"2013-07-09","index":2236,"close":22.65,"high":22.85,"low":22.47,"open":22.8,"volume":79096824},{"timestamp":1373463000,"date":"2013-07-10","index":2237,"close":22.67,"high":22.8,"low":22.53,"open":22.61,"volume":68267664},{"timestamp":1373549400,"date":"2013-07-11","index":2238,"close":23.03,"high":23.04,"low":22.74,"open":22.85,"volume":103264632},{"timestamp":1373635800,"date":"2013-07-12","index":2239,"close":23.1,"high":23.1,"low":22.9,"open":23.02,"volume":102625272},{"timestamp":1373895000,"date":"2013-07-15","index":2240,"close":23.14,"high":23.22,"low":22.93,"open":23.13,"volume":78341580},{"timestamp":1373981400,"date":"2013-07-16","index":2241,"close":23.01,"high":23.22,"low":22.87,"open":23.2,"volume":79240680},{"timestamp":1374067800,"date":"2013-07-17","index":2242,"close":22.99,"high":23.19,"low":22.93,"open":23.05,"volume":60183756},{"timestamp":1374154200,"date":"2013-07-18","index":2243,"close":22.79,"high":23.02,"low":22.6,"open":23,"volume":145234620}],"post":[{"timestamp":1374240600,"date":"2013-07-19","index":2244,"close":22.44,"high":22.6,"low":21.91,"open":22.19,"volume":294077628},{"timestamp":1374499800,"date":"2013-07-22","index":2245,"close":22.79,"high":22.84,"low":22.45,"open":22.57,"volume":116011872},{"timestamp":1374586200,"date":"2013-07-23","index":2246,"close":22.62,"high":22.85,"low":22.51,"open":22.79,"volume":81746172},{"timestamp":1374672600,"date":"2013-07-24","index":2247,"close":22.6,"high":22.78,"low":22.54,"open":22.7,"volume":83056860},{"timestamp":1374759000,"date":"2013-07-25","index":2248,"close":22.21,"high":22.44,"low":22.17,"open":22.37,"volume":119923956},{"timestamp":1374845400,"date":"2013-07-26","index":2249,"close":22.16,"high":22.27,"low":22.07,"open":22.2,"volume":71036892},{"timestamp":1375104600,"date":"2013-07-29","index":2250,"close":22.08,"high":22.39,"low":22.04,"open":22.14,"volume":75600324},{"timestamp":1375191000,"date":"2013-07-30","index":2251,"close":22.3,"high":22.41,"low":22.04,"open":22.16,"volume":70153776},{"timestamp":1375277400,"date":"2013-07-31","index":2252,"close":22.22,"high":22.44,"low":22.18,"open":22.35,"volume":86853060},{"timestamp":1375363800,"date":"2013-08-01","index":2253,"close":22.63,"high":22.64,"low":22.4,"open":22.4,"volume":85450464},{"timestamp":1375450200,"date":"2013-08-02","index":2254,"close":22.69,"high":22.7,"low":22.54,"open":22.61,"volume":68487444}]},{"date":"2013-04-18","estimated":0.27,"reported":0.29,"pre":[{"timestamp":1365082200,"date":"2013-04-04","index":2170,"close":19.9,"high":20.16,"low":19.8,"open":20.13,"volume":97806096},{"timestamp":1365168600,"date":"2013-04-05","index":2171,"close":19.6,"high":19.69,"low":19.43,"open":19.67,"volume":137218644},{"timestamp":1365427800,"date":"2013-04-08","index":2172,"close":19.39,"high":19.51,"low":19.23,"open":19.49,"volume":113170716},{"timestamp":1365514200,"date":"2013-04-09","index":2173,"close":19.46,"high":19.61,"low":19.35,"open":19.41,"volume":86205708},{"timestamp":1365600600,"date":"2013-04-10","index":2174,"close":19.77,"high":19.83,"low":19.42,"open":19.59,"volume":79064856},{"timestamp":1365687000,"date":"2013-04-11","index":2175,"close":19.78,"high":19.85,"low":19.62,"open":19.84,"volume":81066852},{"timestamp":1365773400,"date":"2013-04-12","index":2176,"close":19.77,"high":19.82,"low":19.59,"open":19.82,"volume":65402532},{"timestamp":1366032600,"date":"2013-04-15","index":2177,"close":19.57,"high":19.94,"low":19.44,"open":19.67,"volume":98025876},{"timestamp":1366119000,"date":"2013-04-16","index":2178,"close":19.85,"high":19.92,"low":19.62,"open":19.68,"volume":69610320},{"timestamp":1366205400,"date":"2013-04-17","index":2179,"close":19.58,"high":19.79,"low":19.47,"open":19.69,"volume":81398520},{"timestamp":1366291800,"date":"2013-04-18","index":2180,"close":19.17,"high":19.66,"low":19.05,"open":19.65,"volume":132767100}],"post":[{"timestamp":1366378200,"date":"2013-04-19","index":2181,"close":20.02,"high":20.11,"low":19.18,"open":19.25,"volume":231895872},{"timestamp":1366637400,"date":"2013-04-22","index":2182,"close":20.02,"high":20.12,"low":19.39,"open":20.04,"volume":115220664},{"timestamp":1366723800,"date":"2013-04-23","index":2183,"close":20.22,"high":20.41,"low":20.03,"open":20.05,"volume":91600308},{"timestamp":1366810200,"date":"2013-04-24","index":2184,"close":20.36,"high":20.47,"low":20.22,"open":20.22,"volume":73090836},{"timestamp":1366896600,"date":"2013-04-25","index":2185,"close":20.25,"high":20.43,"low":20.21,"open":20.43,"volume":79608312},{"timestamp":1366983000,"date":"2013-04-26","index":2186,"close":20.06,"high":20.21,"low":19.93,"open":20.21,"volume":99408492},{"timestamp":1367242200,"date":"2013-04-29","index":2187,"close":20.5,"high":20.59,"low":20.1,"open":20.1,"volume":91939968},{"timestamp":1367328600,"date":"2013-04-30","index":2188,"close":20.63,"high":20.71,"low":20.46,"open":20.5,"volume":92175732},{"timestamp":1367415000,"date":"2013-05-01","index":2189,"close":20.53,"high":20.64,"low":20.43,"open":20.6,"volume":58141800},{"timestamp":1367501400,"date":"2013-05-02","index":2190,"close":20.76,"high":20.88,"low":20.5,"open":20.52,"volume":80651268},{"timestamp":1367587800,"date":"2013-05-03","index":2191,"close":21.16,"high":21.19,"low":20.92,"open":20.94,"volume":100403496}]},{"date":"2013-01-22","estimated":0.26,"reported":0.26,"pre":[{"timestamp":1357569000,"date":"2013-01-07","index":2110,"close":18.39,"high":18.5,"low":18.28,"open":18.4,"volume":66161772},{"timestamp":1357655400,"date":"2013-01-08","index":2111,"close":18.35,"high":18.43,"low":18.13,"open":18.41,"volume":66976956},{"timestamp":1357741800,"date":"2013-01-09","index":2112,"close":18.47,"high":18.48,"low":18.23,"open":18.33,"volume":80907012},{"timestamp":1357828200,"date":"2013-01-10","index":2113,"close":18.56,"high":18.64,"low":18.36,"open":18.59,"volume":73354572},{"timestamp":1357914600,"date":"2013-01-11","index":2114,"close":18.52,"high":18.58,"low":18.43,"open":18.57,"volume":51356592},{"timestamp":1358173800,"date":"2013-01-14","index":2115,"close":18.1,"high":18.57,"low":18.08,"open":18.44,"volume":114441444},{"timestamp":1358260200,"date":"2013-01-15","index":2116,"close":18.14,"high":18.39,"low":17.82,"open":18,"volume":156950892},{"timestamp":1358346600,"date":"2013-01-16","index":2117,"close":17.9,"high":18.13,"low":17.86,"open":18.08,"volume":80855064},{"timestamp":1358433000,"date":"2013-01-17","index":2118,"close":17.8,"high":18.01,"low":17.79,"open":17.96,"volume":88371540},{"timestamp":1358519400,"date":"2013-01-18","index":2119,"close":17.63,"high":17.84,"low":17.55,"open":17.78,"volume":128942928},{"timestamp":1358865000,"date":"2013-01-22","index":2120,"close":17.59,"high":17.65,"low":17.41,"open":17.63,"volume":151544304}],"post":[{"timestamp":1358951400,"date":"2013-01-23","index":2121,"close":18.56,"high":18.74,"low":18.41,"open":18.42,"volume":236127636},{"timestamp":1359037800,"date":"2013-01-24","index":2122,"close":18.87,"high":18.94,"low":18.53,"open":18.55,"volume":135172692},{"timestamp":1359124200,"date":"2013-01-25","index":2123,"close":18.86,"high":18.98,"low":18.78,"open":18.79,"volume":88946964},{"timestamp":1359383400,"date":"2013-01-28","index":2124,"close":18.79,"high":18.91,"low":18.72,"open":18.81,"volume":65018916},{"timestamp":1359469800,"date":"2013-01-29","index":2125,"close":18.86,"high":18.94,"low":18.68,"open":18.69,"volume":69814116},{"timestamp":1359556200,"date":"2013-01-30","index":2126,"close":18.86,"high":19.04,"low":18.84,"open":18.86,"volume":69250680},{"timestamp":1359642600,"date":"2013-01-31","index":2127,"close":18.91,"high":18.96,"low":18.78,"open":18.78,"volume":65302632},{"timestamp":1359729000,"date":"2013-02-01","index":2128,"close":19.41,"high":19.43,"low":18.97,"open":18.97,"volume":149694156},{"timestamp":1359988200,"date":"2013-02-04","index":2129,"close":18.99,"high":19.28,"low":18.98,"open":19.21,"volume":121498380},{"timestamp":1360074600,"date":"2013-02-05","index":2130,"close":19.16,"high":19.3,"low":19.01,"open":19.05,"volume":74753172},{"timestamp":1360161000,"date":"2013-02-06","index":2131,"close":19.27,"high":19.34,"low":18.98,"open":19,"volume":83040876}]},{"date":"2012-10-18","estimated":0.27,"reported":0.23,"pre":[{"timestamp":1349357400,"date":"2012-10-04","index":2048,"close":19.22,"high":19.27,"low":19,"open":19.09,"volume":98069832},{"timestamp":1349443800,"date":"2012-10-05","index":2049,"close":19.21,"high":19.38,"low":19.14,"open":19.29,"volume":109326564},{"timestamp":1349703000,"date":"2012-10-08","index":2050,"close":18.96,"high":19.11,"low":18.87,"open":19.04,"volume":78265656},{"timestamp":1349789400,"date":"2012-10-09","index":2051,"close":18.62,"high":19.05,"low":18.58,"open":19.01,"volume":120007872},{"timestamp":1349875800,"date":"2012-10-10","index":2052,"close":18.63,"high":18.71,"low":18.48,"open":18.57,"volume":81514404},{"timestamp":1349962200,"date":"2012-10-11","index":2053,"close":18.81,"high":18.98,"low":18.78,"open":18.84,"volume":95260644},{"timestamp":1350048600,"date":"2012-10-12","index":2054,"close":18.64,"high":18.89,"low":18.62,"open":18.82,"volume":96071832},{"timestamp":1350307800,"date":"2012-10-15","index":2055,"close":18.54,"high":18.61,"low":18.29,"open":18.57,"volume":120643236},{"timestamp":1350394200,"date":"2012-10-16","index":2056,"close":18.64,"high":18.69,"low":18.43,"open":18.52,"volume":82245672},{"timestamp":1350480600,"date":"2012-10-17","index":2057,"close":18.91,"high":18.93,"low":18.53,"open":18.62,"volume":91624284},{"timestamp":1350567000,"date":"2012-10-18","index":2058,"close":17.39,"high":19,"low":16.92,"open":18.91,"volume":497198304}],"post":[{"timestamp":1350653400,"date":"2012-10-19","index":2059,"close":17.06,"high":17.69,"low":16.82,"open":17.66,"volume":458828712},{"timestamp":1350912600,"date":"2012-10-22","index":2060,"close":16.98,"high":17.13,"low":16.76,"open":17.04,"volume":162061776},{"timestamp":1350999000,"date":"2012-10-23","index":2061,"close":17.03,"high":17.2,"low":16.82,"open":16.82,"volume":116547336},{"timestamp":1351085400,"date":"2012-10-24","index":2062,"close":16.95,"high":17.19,"low":16.9,"open":17.19,"volume":99760140},{"timestamp":1351171800,"date":"2012-10-25","index":2063,"close":16.96,"high":17.07,"low":16.85,"open":17.02,"volume":95947956},{"timestamp":1351258200,"date":"2012-10-26","index":2064,"close":16.9,"high":17.09,"low":16.8,"open":16.93,"volume":77953968},{"timestamp":1351690200,"date":"2012-10-31","index":2065,"close":17.02,"high":17.04,"low":16.89,"open":17.01,"volume":61418520},{"timestamp":1351776600,"date":"2012-11-01","index":2066,"close":17.21,"high":17.29,"low":16.98,"open":17,"volume":81921996},{"timestamp":1351863000,"date":"2012-11-02","index":2067,"close":17.22,"high":17.41,"low":17.2,"open":17.39,"volume":92883024},{"timestamp":1352125800,"date":"2012-11-05","index":2068,"close":17.09,"high":17.19,"low":16.91,"open":17.13,"volume":65370564},{"timestamp":1352212200,"date":"2012-11-06","index":2069,"close":17.06,"high":17.18,"low":16.96,"open":17.15,"volume":63248688}]},{"date":"2012-07-19","estimated":0.25,"reported":0.25,"pre":[{"timestamp":1341495000,"date":"2012-07-05","index":1984,"close":14.91,"high":15.02,"low":14.73,"open":14.73,"volume":93742164},{"timestamp":1341581400,"date":"2012-07-06","index":1985,"close":14.66,"high":14.85,"low":14.59,"open":14.83,"volume":86385528},{"timestamp":1341840600,"date":"2012-07-09","index":1986,"close":14.66,"high":14.73,"low":14.55,"open":14.64,"volume":68535396},{"timestamp":1341927000,"date":"2012-07-10","index":1987,"close":14.56,"high":14.83,"low":14.48,"open":14.77,"volume":76847076},{"timestamp":1342013400,"date":"2012-07-11","index":1988,"close":14.29,"high":14.46,"low":14.14,"open":14.42,"volume":139832028},{"timestamp":1342099800,"date":"2012-07-12","index":1989,"close":14.28,"high":14.31,"low":14.07,"open":14.19,"volume":92299608},{"timestamp":1342186200,"date":"2012-07-13","index":1990,"close":14.43,"high":14.49,"low":14.23,"open":14.32,"volume":78960960},{"timestamp":1342445400,"date":"2012-07-16","index":1991,"close":14.39,"high":14.49,"low":14.31,"open":14.42,"volume":58445496},{"timestamp":1342531800,"date":"2012-07-17","index":1992,"close":14.43,"high":14.53,"low":14.22,"open":14.48,"volume":67136796},{"timestamp":1342618200,"date":"2012-07-18","index":1993,"close":14.53,"high":14.61,"low":14.42,"open":14.44,"volume":61866072},{"timestamp":1342704600,"date":"2012-07-19","index":1994,"close":14.84,"high":14.98,"low":14.66,"open":14.67,"volume":186801012}],"post":[{"timestamp":1342791000,"date":"2012-07-20","index":1995,"close":15.29,"high":15.34,"low":14.97,"open":15.23,"volume":258289452},{"timestamp":1343050200,"date":"2012-07-23","index":1996,"close":15.4,"high":15.47,"low":14.97,"open":15.03,"volume":142325532},{"timestamp":1343136600,"date":"2012-07-24","index":1997,"close":15.2,"high":15.46,"low":15.12,"open":15.39,"volume":80295624},{"timestamp":1343223000,"date":"2012-07-25","index":1998,"close":15.21,"high":15.35,"low":15.15,"open":15.22,"volume":72847080},{"timestamp":1343309400,"date":"2012-07-26","index":1999,"close":15.35,"high":15.44,"low":15.27,"open":15.39,"volume":67340592},{"timestamp":1343395800,"date":"2012-07-27","index":2000,"close":15.89,"high":15.89,"low":15.45,"open":15.49,"volume":141846012},{"timestamp":1343655000,"date":"2012-07-30","index":2001,"close":15.82,"high":16.08,"low":15.75,"open":15.92,"volume":87380532},{"timestamp":1343741400,"date":"2012-07-31","index":2002,"close":15.84,"high":15.93,"low":15.72,"open":15.72,"volume":74549376},{"timestamp":1343827800,"date":"2012-08-01","index":2003,"close":15.83,"high":16,"low":15.8,"open":15.95,"volume":73710216},{"timestamp":1343914200,"date":"2012-08-02","index":2004,"close":15.73,"high":15.97,"low":15.6,"open":15.65,"volume":79028892},{"timestamp":1344000600,"date":"2012-08-03","index":2005,"close":16.05,"high":16.11,"low":15.92,"open":16.02,"volume":75808116}]},{"date":"2012-04-12","estimated":0.24,"reported":0.25,"pre":[{"timestamp":1332941400,"date":"2012-03-28","index":1916,"close":16.41,"high":16.48,"low":16.29,"open":16.32,"volume":101454444},{"timestamp":1333027800,"date":"2012-03-29","index":1917,"close":16.23,"high":16.43,"low":16.12,"open":16.35,"volume":76895028},{"timestamp":1333114200,"date":"2012-03-30","index":1918,"close":16.05,"high":16.35,"low":16.04,"open":16.31,"volume":92335572},{"timestamp":1333373400,"date":"2012-04-02","index":1919,"close":16.19,"high":16.2,"low":15.89,"open":16.04,"volume":91276632},{"timestamp":1333459800,"date":"2012-04-03","index":1920,"close":16.08,"high":16.21,"low":15.98,"open":16.15,"volume":81714204},{"timestamp":1333546200,"date":"2012-04-04","index":1921,"close":15.89,"high":15.99,"low":15.79,"open":15.98,"volume":65038896},{"timestamp":1333632600,"date":"2012-04-05","index":1922,"close":15.82,"high":15.93,"low":15.73,"open":15.82,"volume":92655252},{"timestamp":1333978200,"date":"2012-04-09","index":1923,"close":15.79,"high":15.9,"low":15.65,"open":15.73,"volume":87220692},{"timestamp":1334064600,"date":"2012-04-10","index":1924,"close":15.69,"high":15.88,"low":15.63,"open":15.85,"volume":99180720},{"timestamp":1334151000,"date":"2012-04-11","index":1925,"close":15.91,"high":15.92,"low":15.8,"open":15.87,"volume":87872040},{"timestamp":1334237400,"date":"2012-04-12","index":1926,"close":16.29,"high":16.34,"low":16.02,"open":16.07,"volume":230033736}],"post":[{"timestamp":1334323800,"date":"2012-04-13","index":1927,"close":15.63,"high":16.24,"low":15.6,"open":16.2,"volume":326045628},{"timestamp":1334583000,"date":"2012-04-16","index":1928,"close":15.17,"high":15.61,"low":15.06,"open":15.59,"volume":227456316},{"timestamp":1334669400,"date":"2012-04-17","index":1929,"close":15.25,"high":15.46,"low":15.19,"open":15.23,"volume":120835044},{"timestamp":1334755800,"date":"2012-04-18","index":1930,"close":15.2,"high":15.34,"low":15.09,"open":15.22,"volume":106673220},{"timestamp":1334842200,"date":"2012-04-19","index":1931,"close":15,"high":15.42,"low":14.99,"open":15.16,"volume":131652216},{"timestamp":1334928600,"date":"2012-04-20","index":1932,"close":14.92,"high":15.24,"low":14.91,"open":15.12,"volume":122213664},{"timestamp":1335187800,"date":"2012-04-23","index":1933,"close":14.95,"high":14.98,"low":14.77,"open":14.84,"volume":87824088},{"timestamp":1335274200,"date":"2012-04-24","index":1934,"close":15.05,"high":15.18,"low":14.95,"open":14.97,"volume":77086836},{"timestamp":1335360600,"date":"2012-04-25","index":1935,"close":15.26,"high":15.3,"low":15.09,"open":15.12,"volume":72771156},{"timestamp":1335447000,"date":"2012-04-26","index":1936,"close":15.4,"high":15.47,"low":15.26,"open":15.29,"volume":83616300},{"timestamp":1335533400,"date":"2012-04-27","index":1937,"close":15.39,"high":15.43,"low":15.28,"open":15.39,"volume":65390544}]},{"date":"2012-01-19","estimated":0.26,"reported":0.24,"pre":[{"timestamp":1325687400,"date":"2012-01-04","index":1858,"close":16.72,"high":16.77,"low":16.53,"open":16.64,"volume":114445440},{"timestamp":1325773800,"date":"2012-01-05","index":1859,"close":16.49,"high":16.62,"low":16.42,"open":16.57,"volume":131184684},{"timestamp":1325860200,"date":"2012-01-06","index":1860,"close":16.27,"high":16.52,"low":16.26,"open":16.5,"volume":107608284},{"timestamp":1326119400,"date":"2012-01-09","index":1861,"close":15.58,"high":16.19,"low":15.55,"open":16.18,"volume":232671096},{"timestamp":1326205800,"date":"2012-01-10","index":1862,"close":15.59,"high":15.86,"low":15.44,"open":15.76,"volume":175648176},{"timestamp":1326292200,"date":"2012-01-11","index":1863,"close":15.66,"high":15.75,"low":15.54,"open":15.6,"volume":95904000},{"timestamp":1326378600,"date":"2012-01-12","index":1864,"close":15.76,"high":15.84,"low":15.68,"open":15.8,"volume":74932992},{"timestamp":1326465000,"date":"2012-01-13","index":1865,"close":15.64,"high":15.69,"low":15.54,"open":15.67,"volume":92199708},{"timestamp":1326810600,"date":"2012-01-17","index":1866,"close":15.73,"high":15.82,"low":15.66,"open":15.82,"volume":76295628},{"timestamp":1326897000,"date":"2012-01-18","index":1867,"close":15.84,"high":15.87,"low":15.57,"open":15.68,"volume":110357532},{"timestamp":1326983400,"date":"2012-01-19","index":1868,"close":16.01,"high":16.04,"low":15.8,"open":16.04,"volume":251959788}],"post":[{"timestamp":1327069800,"date":"2012-01-20","index":1869,"close":14.66,"high":14.79,"low":14.56,"open":14.78,"volume":422628948},{"timestamp":1327329000,"date":"2012-01-23","index":1870,"close":14.65,"high":14.73,"low":14.59,"open":14.66,"volume":136379484},{"timestamp":1327415400,"date":"2012-01-24","index":1871,"close":14.54,"high":14.71,"low":14.46,"open":14.67,"volume":122109768},{"timestamp":1327501800,"date":"2012-01-25","index":1872,"close":14.25,"high":14.48,"low":14.17,"open":14.45,"volume":199308492},{"timestamp":1327588200,"date":"2012-01-26","index":1873,"close":14.22,"high":14.38,"low":14.13,"open":14.31,"volume":128918952},{"timestamp":1327674600,"date":"2012-01-27","index":1874,"close":14.51,"high":14.52,"low":14.25,"open":14.28,"volume":144555300},{"timestamp":1327933800,"date":"2012-01-30","index":1875,"close":14.46,"high":14.51,"low":14.35,"open":14.47,"volume":93126780},{"timestamp":1328020200,"date":"2012-01-31","index":1876,"close":14.52,"high":14.61,"low":14.39,"open":14.59,"volume":85610304},{"timestamp":1328106600,"date":"2012-02-01","index":1877,"close":14.54,"high":14.65,"low":14.49,"open":14.64,"volume":92735172},{"timestamp":1328193000,"date":"2012-02-02","index":1878,"close":14.64,"high":14.67,"low":14.57,"open":14.64,"volume":96491412},{"timestamp":1328279400,"date":"2012-02-03","index":1879,"close":14.92,"high":14.94,"low":14.72,"open":14.78,"volume":126613260}]},{"date":"2011-10-13","estimated":0.22,"reported":0.24,"pre":[{"timestamp":1317303000,"date":"2011-09-29","index":1792,"close":13.2,"high":13.45,"low":13,"open":13.41,"volume":116147736},{"timestamp":1317389400,"date":"2011-09-30","index":1793,"close":12.89,"high":13.11,"low":12.87,"open":13.02,"volume":108835056},{"timestamp":1317648600,"date":"2011-10-03","index":1794,"close":12.4,"high":12.81,"low":12.39,"open":12.76,"volume":178797024},{"timestamp":1317735000,"date":"2011-10-04","index":1795,"close":12.56,"high":12.6,"low":12.03,"open":12.26,"volume":166185648},{"timestamp":1317821400,"date":"2011-10-05","index":1796,"close":12.63,"high":12.71,"low":12.03,"open":12.42,"volume":181182636},{"timestamp":1317907800,"date":"2011-10-06","index":1797,"close":12.88,"high":12.89,"low":12.58,"open":12.7,"volume":136835028},{"timestamp":1317994200,"date":"2011-10-07","index":1798,"close":12.89,"high":13.03,"low":12.77,"open":12.93,"volume":114121764},{"timestamp":1318253400,"date":"2011-10-10","index":1799,"close":13.44,"high":13.45,"low":13.09,"open":13.14,"volume":92795112},{"timestamp":1318339800,"date":"2011-10-11","index":1800,"close":13.59,"high":13.68,"low":13.35,"open":13.35,"volume":114021864},{"timestamp":1318426200,"date":"2011-10-12","index":1801,"close":13.73,"high":13.89,"low":13.63,"open":13.72,"volume":126984888},{"timestamp":1318512600,"date":"2011-10-13","index":1802,"close":13.99,"high":13.99,"low":13.71,"open":13.76,"volume":227276496}],"post":[{"timestamp":1318599000,"date":"2011-10-14","index":1803,"close":14.81,"high":15.01,"low":14.7,"open":15,"volume":340854804},{"timestamp":1318858200,"date":"2011-10-17","index":1804,"close":14.57,"high":14.81,"low":14.46,"open":14.61,"volume":160167672},{"timestamp":1318944600,"date":"2011-10-18","index":1805,"close":14.78,"high":14.83,"low":14.45,"open":14.52,"volume":151879968},{"timestamp":1319031000,"date":"2011-10-19","index":1806,"close":14.53,"high":14.82,"low":14.49,"open":14.7,"volume":117142740},{"timestamp":1319117400,"date":"2011-10-20","index":1807,"close":14.61,"high":14.74,"low":14.5,"open":14.56,"volume":135024840},{"timestamp":1319203800,"date":"2011-10-21","index":1808,"close":14.78,"high":14.83,"low":14.68,"open":14.75,"volume":135504360},{"timestamp":1319463000,"date":"2011-10-24","index":1809,"close":14.93,"high":15.01,"low":14.68,"open":14.68,"volume":136938924},{"timestamp":1319549400,"date":"2011-10-25","index":1810,"close":14.59,"high":14.89,"low":14.59,"open":14.84,"volume":101518380},{"timestamp":1319635800,"date":"2011-10-26","index":1811,"close":14.67,"high":14.77,"low":14.34,"open":14.75,"volume":114809076},{"timestamp":1319722200,"date":"2011-10-27","index":1812,"close":14.98,"high":15.08,"low":14.85,"open":14.98,"volume":151060788},{"timestamp":1319808600,"date":"2011-10-28","index":1813,"close":15.02,"high":15.07,"low":14.87,"open":14.88,"volume":100219680}]},{"date":"2011-07-14","estimated":0.2,"reported":0.22,"pre":[{"timestamp":1309354200,"date":"2011-06-29","index":1728,"close":12.45,"high":12.52,"low":12.32,"open":12.43,"volume":93626280},{"timestamp":1309440600,"date":"2011-06-30","index":1729,"close":12.67,"high":12.68,"low":12.55,"open":12.56,"volume":97038864},{"timestamp":1309527000,"date":"2011-07-01","index":1730,"close":13.04,"high":13.04,"low":12.67,"open":12.68,"volume":145322532},{"timestamp":1309872600,"date":"2011-07-05","index":1731,"close":13.32,"high":13.4,"low":13.15,"open":13.15,"volume":153814032},{"timestamp":1309959000,"date":"2011-07-06","index":1732,"close":13.4,"high":13.48,"low":13.34,"open":13.35,"volume":107716176},{"timestamp":1310045400,"date":"2011-07-07","index":1733,"close":13.68,"high":13.78,"low":13.41,"open":13.54,"volume":157262580},{"timestamp":1310131800,"date":"2011-07-08","index":1734,"close":13.31,"high":13.45,"low":13.19,"open":13.34,"volume":190617192},{"timestamp":1310391000,"date":"2011-07-11","index":1735,"close":13.2,"high":13.41,"low":13.15,"open":13.22,"volume":113458428},{"timestamp":1310477400,"date":"2011-07-12","index":1736,"close":13.36,"high":13.5,"low":13.16,"open":13.22,"volume":113534352},{"timestamp":1310563800,"date":"2011-07-13","index":1737,"close":13.47,"high":13.61,"low":13.43,"open":13.44,"volume":111496392},{"timestamp":1310650200,"date":"2011-07-14","index":1738,"close":13.24,"high":13.56,"low":13.18,"open":13.49,"volume":265714020}],"post":[{"timestamp":1310736600,"date":"2011-07-15","index":1739,"close":14.96,"high":15.02,"low":14.72,"open":14.95,"volume":548734716},{"timestamp":1310995800,"date":"2011-07-18","index":1740,"close":14.89,"high":15.07,"low":14.81,"open":14.83,"volume":178553268},{"timestamp":1311082200,"date":"2011-07-19","index":1741,"close":15.08,"high":15.13,"low":14.9,"open":14.92,"volume":118581300},{"timestamp":1311168600,"date":"2011-07-20","index":1742,"close":14.9,"high":15.09,"low":14.9,"open":15.07,"volume":89022888},{"timestamp":1311255000,"date":"2011-07-21","index":1743,"close":15.19,"high":15.22,"low":14.87,"open":14.87,"volume":138641220},{"timestamp":1311341400,"date":"2011-07-22","index":1744,"close":15.47,"high":15.5,"low":15.12,"open":15.15,"volume":140986872},{"timestamp":1311600600,"date":"2011-07-25","index":1745,"close":15.49,"high":15.65,"low":15.34,"open":15.35,"volume":125138736},{"timestamp":1311687000,"date":"2011-07-26","index":1746,"close":15.58,"high":15.7,"low":15.45,"open":15.47,"volume":93622284},{"timestamp":1311773400,"date":"2011-07-27","index":1747,"close":15.2,"high":15.54,"low":15.13,"open":15.44,"volume":157218624},{"timestamp":1311859800,"date":"2011-07-28","index":1748,"close":15.29,"high":15.41,"low":15.09,"open":15.14,"volume":124211664},{"timestamp":1311946200,"date":"2011-07-29","index":1749,"close":15.11,"high":15.39,"low":15.11,"open":15.12,"volume":165330504}]},{"date":"2011-04-14","estimated":0.2,"reported":0.2,"pre":[{"timestamp":1301578200,"date":"2011-03-31","index":1666,"close":14.68,"high":14.72,"low":14.56,"open":14.59,"volume":81094824},{"timestamp":1301664600,"date":"2011-04-01","index":1667,"close":14.81,"high":14.89,"low":14.73,"open":14.73,"volume":104423472},{"timestamp":1301923800,"date":"2011-04-04","index":1668,"close":14.71,"high":14.88,"low":14.59,"open":14.84,"volume":82097820},{"timestamp":1302010200,"date":"2011-04-05","index":1669,"close":14.24,"high":14.55,"low":14.16,"open":14.54,"volume":241658100},{"timestamp":1302096600,"date":"2011-04-06","index":1670,"close":14.37,"high":14.39,"low":14.21,"open":14.32,"volume":106625268},{"timestamp":1302183000,"date":"2011-04-07","index":1671,"close":14.51,"high":14.53,"low":14.37,"open":14.41,"volume":101158740},{"timestamp":1302269400,"date":"2011-04-08","index":1672,"close":14.47,"high":14.64,"low":14.47,"open":14.64,"volume":75995928},{"timestamp":1302528600,"date":"2011-04-11","index":1673,"close":14.45,"high":14.47,"low":14.34,"open":14.42,"volume":74253672},{"timestamp":1302615000,"date":"2011-04-12","index":1674,"close":14.28,"high":14.44,"low":14.22,"open":14.39,"volume":83340576},{"timestamp":1302701400,"date":"2011-04-13","index":1675,"close":14.42,"high":14.45,"low":14.31,"open":14.4,"volume":82693224},{"timestamp":1302787800,"date":"2011-04-14","index":1676,"close":14.48,"high":14.5,"low":14.32,"open":14.39,"volume":218033748}],"post":[{"timestamp":1302874200,"date":"2011-04-15","index":1677,"close":13.28,"high":13.66,"low":13.26,"open":13.65,"volume":561186252},{"timestamp":1303133400,"date":"2011-04-18","index":1678,"close":13.18,"high":13.2,"low":12.99,"open":13.17,"volume":201390408},{"timestamp":1303219800,"date":"2011-04-19","index":1679,"close":13.05,"high":13.29,"low":13.04,"open":13.26,"volume":107256636},{"timestamp":1303306200,"date":"2011-04-20","index":1680,"close":13.16,"high":13.18,"low":13.05,"open":13.16,"volume":122277600},{"timestamp":1303392600,"date":"2011-04-21","index":1681,"close":13.14,"high":13.22,"low":13.07,"open":13.2,"volume":98705196},{"timestamp":1303738200,"date":"2011-04-25","index":1682,"close":13.14,"high":13.19,"low":13.06,"open":13.14,"volume":65166768},{"timestamp":1303824600,"date":"2011-04-26","index":1683,"close":13.33,"high":13.45,"low":13.14,"open":13.18,"volume":139860000},{"timestamp":1303911000,"date":"2011-04-27","index":1684,"close":13.46,"high":13.47,"low":13.37,"open":13.46,"volume":91844064},{"timestamp":1303997400,"date":"2011-04-28","index":1685,"close":13.46,"high":13.49,"low":13.37,"open":13.46,"volume":79920000},{"timestamp":1304083800,"date":"2011-04-29","index":1686,"close":13.62,"high":13.62,"low":13.48,"open":13.51,"volume":168970860},{"timestamp":1304343000,"date":"2011-05-02","index":1687,"close":13.48,"high":13.66,"low":13.44,"open":13.66,"volume":85262652}]},{"date":"2011-01-20","estimated":0.2,"reported":0.22,"pre":[{"timestamp":1294237800,"date":"2011-01-05","index":1607,"close":15.24,"high":15.27,"low":15.02,"open":15.02,"volume":101190708},{"timestamp":1294324200,"date":"2011-01-06","index":1608,"close":15.35,"high":15.48,"low":15.27,"open":15.28,"volume":82229688},{"timestamp":1294410600,"date":"2011-01-07","index":1609,"close":15.43,"high":15.47,"low":15.27,"open":15.41,"volume":83963952},{"timestamp":1294669800,"date":"2011-01-10","index":1610,"close":15.37,"high":15.4,"low":15.23,"open":15.39,"volume":63104832},{"timestamp":1294756200,"date":"2011-01-11","index":1611,"close":15.42,"high":15.49,"low":15.38,"open":15.46,"volume":57514428},{"timestamp":1294842600,"date":"2011-01-12","index":1612,"close":15.44,"high":15.5,"low":15.38,"open":15.5,"volume":65242692},{"timestamp":1294929000,"date":"2011-01-13","index":1613,"close":15.43,"high":15.51,"low":15.37,"open":15.44,"volume":53306640},{"timestamp":1295015400,"date":"2011-01-14","index":1614,"close":15.62,"high":15.62,"low":15.44,"open":15.45,"volume":94529376},{"timestamp":1295361000,"date":"2011-01-18","index":1615,"close":16.01,"high":16.07,"low":15.65,"open":15.67,"volume":144535320},{"timestamp":1295447400,"date":"2011-01-19","index":1616,"close":15.81,"high":16.09,"low":15.76,"open":16.07,"volume":136107756},{"timestamp":1295533800,"date":"2011-01-20","index":1617,"close":15.68,"high":15.87,"low":15.6,"open":15.82,"volume":219212568}],"post":[{"timestamp":1295620200,"date":"2011-01-21","index":1618,"close":15.31,"high":16.06,"low":15.3,"open":16.01,"volume":355819824},{"timestamp":1295879400,"date":"2011-01-24","index":1619,"close":15.29,"high":15.33,"low":15.05,"open":15.2,"volume":183784032},{"timestamp":1295965800,"date":"2011-01-25","index":1620,"close":15.51,"high":15.53,"low":15.18,"open":15.22,"volume":145726128},{"timestamp":1296052200,"date":"2011-01-26","index":1621,"close":15.43,"high":15.58,"low":15.4,"open":15.52,"volume":81442476},{"timestamp":1296138600,"date":"2011-01-27","index":1622,"close":15.44,"high":15.51,"low":15.35,"open":15.46,"volume":80687232},{"timestamp":1296225000,"date":"2011-01-28","index":1623,"close":15.04,"high":15.52,"low":15.01,"open":15.49,"volume":169074756},{"timestamp":1296484200,"date":"2011-01-31","index":1624,"close":15.02,"high":15.13,"low":14.9,"open":15.11,"volume":112083804},{"timestamp":1296570600,"date":"2011-02-01","index":1625,"close":15.29,"high":15.35,"low":15.09,"open":15.13,"volume":109702188},{"timestamp":1296657000,"date":"2011-02-02","index":1626,"close":15.32,"high":15.37,"low":15.2,"open":15.29,"volume":70357572},{"timestamp":1296743400,"date":"2011-02-03","index":1627,"close":15.27,"high":15.3,"low":15.17,"open":15.25,"volume":59744196},{"timestamp":1296829800,"date":"2011-02-04","index":1628,"close":15.29,"high":15.3,"low":15.18,"open":15.27,"volume":61969968}]},{"date":"2010-10-14","estimated":0.17,"reported":0.19,"pre":[{"timestamp":1285853400,"date":"2010-09-30","index":1540,"close":13.16,"high":13.31,"low":12.99,"open":13.24,"volume":129634236},{"timestamp":1285939800,"date":"2010-10-01","index":1541,"close":13.15,"high":13.28,"low":13.09,"open":13.26,"volume":88911000},{"timestamp":1286199000,"date":"2010-10-04","index":1542,"close":13.07,"high":13.22,"low":12.98,"open":13.14,"volume":77542380},{"timestamp":1286285400,"date":"2010-10-05","index":1543,"close":13.47,"high":13.51,"low":13.18,"open":13.22,"volume":140143716},{"timestamp":1286371800,"date":"2010-10-06","index":1544,"close":13.37,"high":13.51,"low":13.26,"open":13.49,"volume":110381508},{"timestamp":1286458200,"date":"2010-10-07","index":1545,"close":13.26,"high":13.44,"low":13.24,"open":13.42,"volume":95736168},{"timestamp":1286544600,"date":"2010-10-08","index":1546,"close":13.42,"high":13.45,"low":13.2,"open":13.33,"volume":114253632},{"timestamp":1286803800,"date":"2010-10-11","index":1547,"close":13.48,"high":13.63,"low":13.44,"open":13.48,"volume":104946948},{"timestamp":1286890200,"date":"2010-10-12","index":1548,"close":13.55,"high":13.66,"low":13.46,"open":13.52,"volume":149993856},{"timestamp":1286976600,"date":"2010-10-13","index":1549,"close":13.6,"high":13.7,"low":13.57,"open":13.69,"volume":122101776},{"timestamp":1287063000,"date":"2010-10-14","index":1550,"close":13.54,"high":13.64,"low":13.44,"open":13.62,"volume":265098636}],"post":[{"timestamp":1287149400,"date":"2010-10-15","index":1551,"close":15.05,"high":15.06,"low":14.8,"open":15,"volume":592399008},{"timestamp":1287408600,"date":"2010-10-18","index":1552,"close":15.46,"high":15.51,"low":15.03,"open":15.03,"volume":283644072},{"timestamp":1287495000,"date":"2010-10-19","index":1553,"close":15.21,"high":15.39,"low":15.09,"open":15.24,"volume":183332484},{"timestamp":1287581400,"date":"2010-10-20","index":1554,"close":15.21,"high":15.45,"low":15.2,"open":15.22,"volume":140862996},{"timestamp":1287667800,"date":"2010-10-21","index":1555,"close":15.32,"high":15.42,"low":15.17,"open":15.3,"volume":116703180},{"timestamp":1287754200,"date":"2010-10-22","index":1556,"close":15.33,"high":15.39,"low":15.27,"open":15.31,"volume":90153756},{"timestamp":1288013400,"date":"2010-10-25","index":1557,"close":15.43,"high":15.63,"low":15.39,"open":15.41,"volume":126209664},{"timestamp":1288099800,"date":"2010-10-26","index":1558,"close":15.48,"high":15.55,"low":15.29,"open":15.34,"volume":100415484},{"timestamp":1288186200,"date":"2010-10-27","index":1559,"close":15.43,"high":15.52,"low":15.32,"open":15.41,"volume":89586324},{"timestamp":1288272600,"date":"2010-10-28","index":1560,"close":15.48,"high":15.54,"low":15.35,"open":15.52,"volume":87284628},{"timestamp":1288359000,"date":"2010-10-29","index":1561,"close":15.36,"high":15.49,"low":15.34,"open":15.44,"volume":91040868}]},{"date":"2010-07-15","estimated":0.16,"reported":0.16,"pre":[{"timestamp":1277904600,"date":"2010-06-30","index":1476,"close":11.13,"high":11.46,"low":11.13,"open":11.39,"volume":143983872},{"timestamp":1277991000,"date":"2010-07-01","index":1477,"close":11,"high":11.22,"low":10.85,"open":11.14,"volume":140403456},{"timestamp":1278077400,"date":"2010-07-02","index":1478,"close":10.92,"high":11.07,"low":10.91,"open":11.05,"volume":77362560},{"timestamp":1278423000,"date":"2010-07-06","index":1479,"close":10.91,"high":11.2,"low":10.85,"open":11.11,"volume":102301596},{"timestamp":1278509400,"date":"2010-07-07","index":1480,"close":11.27,"high":11.29,"low":10.9,"open":10.97,"volume":125062812},{"timestamp":1278595800,"date":"2010-07-08","index":1481,"close":11.43,"high":11.44,"low":11.25,"open":11.35,"volume":106649244},{"timestamp":1278682200,"date":"2010-07-09","index":1482,"close":11.7,"high":11.84,"low":11.58,"open":11.81,"volume":173086740},{"timestamp":1278941400,"date":"2010-07-12","index":1483,"close":11.91,"high":12,"low":11.79,"open":11.82,"volume":133242624},{"timestamp":1279027800,"date":"2010-07-13","index":1484,"close":12.24,"high":12.34,"low":12.02,"open":12.07,"volume":158892948},{"timestamp":1279114200,"date":"2010-07-14","index":1485,"close":12.3,"high":12.36,"low":12.17,"open":12.26,"volume":124595280},{"timestamp":1279200600,"date":"2010-07-15","index":1486,"close":12.36,"high":12.38,"low":12.08,"open":12.31,"volume":194133672}],"post":[{"timestamp":1279287000,"date":"2010-07-16","index":1487,"close":11.5,"high":11.78,"low":11.5,"open":11.74,"volume":312679008},{"timestamp":1279546200,"date":"2010-07-19","index":1488,"close":11.67,"high":11.75,"low":11.45,"open":11.54,"volume":181829988},{"timestamp":1279632600,"date":"2010-07-20","index":1489,"close":12.05,"high":12.09,"low":11.53,"open":11.54,"volume":162017820},{"timestamp":1279719000,"date":"2010-07-21","index":1490,"close":11.95,"high":12.15,"low":11.9,"open":12.11,"volume":131052816},{"timestamp":1279805400,"date":"2010-07-22","index":1491,"close":12.13,"high":12.24,"low":12.07,"open":12.09,"volume":85822092},{"timestamp":1279891800,"date":"2010-07-23","index":1492,"close":12.26,"high":12.28,"low":12.01,"open":12.03,"volume":90485424},{"timestamp":1280151000,"date":"2010-07-26","index":1493,"close":12.24,"high":12.28,"low":12.13,"open":12.24,"volume":79728192},{"timestamp":1280237400,"date":"2010-07-27","index":1494,"close":12.33,"high":12.45,"low":12.27,"open":12.28,"volume":97949952},{"timestamp":1280323800,"date":"2010-07-28","index":1495,"close":12.12,"high":12.39,"low":12.08,"open":12.39,"volume":99740160},{"timestamp":1280410200,"date":"2010-07-29","index":1496,"close":12.14,"high":12.23,"low":12,"open":12.16,"volume":106912980},{"timestamp":1280496600,"date":"2010-07-30","index":1497,"close":12.13,"high":12.2,"low":11.99,"open":12,"volume":85678236}]},{"date":"2010-04-15","estimated":0.16,"reported":0.17,"pre":[{"timestamp":1270042200,"date":"2010-03-31","index":1413,"close":14.19,"high":14.26,"low":14.08,"open":14.14,"volume":121110768},{"timestamp":1270128600,"date":"2010-04-01","index":1414,"close":14.23,"high":14.35,"low":14.15,"open":14.3,"volume":84023892},{"timestamp":1270474200,"date":"2010-04-05","index":1415,"close":14.29,"high":14.39,"low":14.24,"open":14.29,"volume":75983940},{"timestamp":1270560600,"date":"2010-04-06","index":1416,"close":14.22,"high":14.29,"low":14.15,"open":14.25,"volume":82321596},{"timestamp":1270647000,"date":"2010-04-07","index":1417,"close":14.1,"high":14.23,"low":14.06,"open":14.2,"volume":103136760},{"timestamp":1270733400,"date":"2010-04-08","index":1418,"close":14.2,"high":14.26,"low":14.02,"open":14.1,"volume":77822100},{"timestamp":1270819800,"date":"2010-04-09","index":1419,"close":14.17,"high":14.23,"low":14.11,"open":14.2,"volume":82181736},{"timestamp":1271079000,"date":"2010-04-12","index":1420,"close":14.33,"high":14.36,"low":14.17,"open":14.2,"volume":94001904},{"timestamp":1271165400,"date":"2010-04-13","index":1421,"close":14.68,"high":14.74,"low":14.29,"open":14.33,"volume":156335508},{"timestamp":1271251800,"date":"2010-04-14","index":1422,"close":14.74,"high":14.82,"low":14.61,"open":14.77,"volume":135971892},{"timestamp":1271338200,"date":"2010-04-15","index":1423,"close":14.9,"high":14.96,"low":14.72,"open":14.82,"volume":270201528}],"post":[{"timestamp":1271424600,"date":"2010-04-16","index":1424,"close":13.77,"high":14.23,"low":13.75,"open":14.09,"volume":488930580},{"timestamp":1271683800,"date":"2010-04-19","index":1425,"close":13.77,"high":13.86,"low":13.64,"open":13.73,"volume":155604240},{"timestamp":1271770200,"date":"2010-04-20","index":1426,"close":13.89,"high":14.01,"low":13.79,"open":13.87,"volume":118976904},{"timestamp":1271856600,"date":"2010-04-21","index":1427,"close":13.87,"high":14.02,"low":13.82,"open":13.93,"volume":95564340},{"timestamp":1271943000,"date":"2010-04-22","index":1428,"close":13.69,"high":13.83,"low":13.6,"open":13.81,"volume":131096772},{"timestamp":1272029400,"date":"2010-04-23","index":1429,"close":13.64,"high":13.75,"low":13.57,"open":13.69,"volume":83492424},{"timestamp":1272288600,"date":"2010-04-26","index":1430,"close":13.3,"high":13.64,"low":13.24,"open":13.64,"volume":174577248},{"timestamp":1272375000,"date":"2010-04-27","index":1431,"close":13.24,"high":13.47,"low":13.19,"open":13.24,"volume":153634212},{"timestamp":1272461400,"date":"2010-04-28","index":1432,"close":13.24,"high":13.38,"low":13.04,"open":13.32,"volume":136107756},{"timestamp":1272547800,"date":"2010-04-29","index":1433,"close":13.31,"high":13.43,"low":13.18,"open":13.35,"volume":122233644},{"timestamp":1272634200,"date":"2010-04-30","index":1434,"close":13.16,"high":13.46,"low":13.15,"open":13.29,"volume":97318584}]},{"date":"2010-01-21","estimated":0.16,"reported":0.17,"pre":[{"timestamp":1262788200,"date":"2010-01-06","index":1355,"close":15.22,"high":15.66,"low":15.17,"open":15.66,"volume":158988852},{"timestamp":1262874600,"date":"2010-01-07","index":1356,"close":14.87,"high":15.27,"low":14.83,"open":15.25,"volume":256315428},{"timestamp":1262961000,"date":"2010-01-08","index":1357,"close":15.07,"high":15.1,"low":14.74,"open":14.81,"volume":188783028},{"timestamp":1263220200,"date":"2010-01-11","index":1358,"close":15.04,"high":15.13,"low":14.87,"open":15.13,"volume":288227484},{"timestamp":1263306600,"date":"2010-01-12","index":1359,"close":14.78,"high":14.97,"low":14.71,"open":14.96,"volume":193937868},{"timestamp":1263393000,"date":"2010-01-13","index":1360,"close":14.69,"high":14.72,"low":14.36,"open":14.43,"volume":259604136},{"timestamp":1263479400,"date":"2010-01-14","index":1361,"close":14.76,"high":14.87,"low":14.58,"open":14.61,"volume":169434396},{"timestamp":1263565800,"date":"2010-01-15","index":1362,"close":14.51,"high":14.85,"low":14.47,"open":14.85,"volume":217162620},{"timestamp":1263911400,"date":"2010-01-19","index":1363,"close":14.71,"high":14.78,"low":14.42,"open":14.54,"volume":172495332},{"timestamp":1263997800,"date":"2010-01-20","index":1364,"close":14.52,"high":14.66,"low":14.4,"open":14.66,"volume":129897972},{"timestamp":1264084200,"date":"2010-01-21","index":1365,"close":14.59,"high":14.69,"low":14.32,"open":14.6,"volume":252055692}],"post":[{"timestamp":1264170600,"date":"2010-01-22","index":1366,"close":13.76,"high":14.28,"low":13.38,"open":14.13,"volume":271743984},{"timestamp":1264429800,"date":"2010-01-25","index":1367,"close":13.51,"high":13.76,"low":13.4,"open":13.68,"volume":176619204},{"timestamp":1264516200,"date":"2010-01-26","index":1368,"close":13.57,"high":13.75,"low":13.42,"open":13.46,"volume":174045780},{"timestamp":1264602600,"date":"2010-01-27","index":1369,"close":13.57,"high":13.7,"low":13.4,"open":13.55,"volume":158417424},{"timestamp":1264689000,"date":"2010-01-28","index":1370,"close":13.37,"high":13.69,"low":13.28,"open":13.63,"volume":129034836},{"timestamp":1264775400,"date":"2010-01-29","index":1371,"close":13.26,"high":13.54,"low":13.15,"open":13.48,"volume":165454380},{"timestamp":1265034600,"date":"2010-02-01","index":1372,"close":13.34,"high":13.41,"low":13.27,"open":13.38,"volume":89941968},{"timestamp":1265121000,"date":"2010-02-02","index":1373,"close":13.29,"high":13.39,"low":13.2,"open":13.39,"volume":163684152},{"timestamp":1265207400,"date":"2010-02-03","index":1374,"close":13.53,"high":13.57,"low":13.22,"open":13.23,"volume":119844036},{"timestamp":1265293800,"date":"2010-02-04","index":1375,"close":13.18,"high":13.46,"low":13.15,"open":13.44,"volume":134972892},{"timestamp":1265380200,"date":"2010-02-05","index":1376,"close":13.3,"high":13.35,"low":13.07,"open":13.22,"volume":126113760}]},{"date":"2009-10-15","estimated":0.14,"reported":0.15,"pre":[{"timestamp":1254403800,"date":"2009-10-01","index":1289,"close":12.19,"high":12.42,"low":12.19,"open":12.34,"volume":112415472},{"timestamp":1254490200,"date":"2009-10-02","index":1290,"close":12.13,"high":12.31,"low":12.08,"open":12.11,"volume":103927968},{"timestamp":1254749400,"date":"2009-10-05","index":1291,"close":12.23,"high":12.32,"low":12.1,"open":12.2,"volume":85698216},{"timestamp":1254835800,"date":"2009-10-06","index":1292,"close":12.48,"high":12.5,"low":12.3,"open":12.3,"volume":109182708},{"timestamp":1254922200,"date":"2009-10-07","index":1293,"close":12.95,"high":12.99,"low":12.46,"open":12.49,"volume":194773032},{"timestamp":1255008600,"date":"2009-10-08","index":1294,"close":12.87,"high":13.09,"low":12.85,"open":13,"volume":171979848},{"timestamp":1255095000,"date":"2009-10-09","index":1295,"close":12.92,"high":13.05,"low":12.88,"open":12.93,"volume":109414476},{"timestamp":1255354200,"date":"2009-10-12","index":1296,"close":13.11,"high":13.16,"low":13,"open":13.1,"volume":132755112},{"timestamp":1255440600,"date":"2009-10-13","index":1297,"close":13.17,"high":13.2,"low":13.05,"open":13.12,"volume":121374504},{"timestamp":1255527000,"date":"2009-10-14","index":1298,"close":13.4,"high":13.4,"low":13.26,"open":13.32,"volume":130205664},{"timestamp":1255613400,"date":"2009-10-15","index":1299,"close":13.26,"high":13.44,"low":13.19,"open":13.36,"volume":243771984}],"post":[{"timestamp":1255699800,"date":"2009-10-16","index":1300,"close":13.76,"high":13.88,"low":13.63,"open":13.7,"volume":353322324},{"timestamp":1255959000,"date":"2009-10-19","index":1301,"close":13.82,"high":13.85,"low":13.73,"open":13.83,"volume":128587284},{"timestamp":1256045400,"date":"2009-10-20","index":1302,"close":13.81,"high":13.84,"low":13.53,"open":13.8,"volume":161586252},{"timestamp":1256131800,"date":"2009-10-21","index":1303,"close":13.79,"high":14,"low":13.74,"open":13.76,"volume":146677176},{"timestamp":1256218200,"date":"2009-10-22","index":1304,"close":13.87,"high":13.89,"low":13.71,"open":13.76,"volume":93366540},{"timestamp":1256304600,"date":"2009-10-23","index":1305,"close":13.86,"high":13.96,"low":13.79,"open":13.9,"volume":95612292},{"timestamp":1256563800,"date":"2009-10-26","index":1306,"close":13.87,"high":14.06,"low":13.79,"open":13.91,"volume":118697184},{"timestamp":1256650200,"date":"2009-10-27","index":1307,"close":13.72,"high":13.88,"low":13.62,"open":13.79,"volume":128531340},{"timestamp":1256736600,"date":"2009-10-28","index":1308,"close":13.52,"high":13.76,"low":13.47,"open":13.71,"volume":102609288},{"timestamp":1256823000,"date":"2009-10-29","index":1309,"close":13.79,"high":13.81,"low":13.54,"open":13.59,"volume":100803096},{"timestamp":1256909400,"date":"2009-10-30","index":1310,"close":13.42,"high":13.77,"low":13.37,"open":13.76,"volume":138601260}]},{"date":"2009-07-16","estimated":0.13,"reported":0.13,"pre":[{"timestamp":1246455000,"date":"2009-07-01","index":1225,"close":10.49,"high":10.67,"low":10.46,"open":10.62,"volume":92339568},{"timestamp":1246541400,"date":"2009-07-02","index":1226,"close":10.22,"high":10.4,"low":10.18,"open":10.4,"volume":100603296},{"timestamp":1246887000,"date":"2009-07-06","index":1227,"close":10.25,"high":10.28,"low":10.05,"open":10.17,"volume":90413496},{"timestamp":1246973400,"date":"2009-07-07","index":1228,"close":9.93,"high":10.24,"low":9.91,"open":10.22,"volume":130241628},{"timestamp":1247059800,"date":"2009-07-08","index":1229,"close":10.07,"high":10.16,"low":9.96,"open":10.01,"volume":137510352},{"timestamp":1247146200,"date":"2009-07-09","index":1230,"close":10.27,"high":10.37,"low":10.16,"open":10.16,"volume":130892976},{"timestamp":1247232600,"date":"2009-07-10","index":1231,"close":10.37,"high":10.44,"low":10.23,"open":10.25,"volume":116946936},{"timestamp":1247491800,"date":"2009-07-13","index":1232,"close":10.62,"high":10.62,"low":10.39,"open":10.41,"volume":161666172},{"timestamp":1247578200,"date":"2009-07-14","index":1233,"close":10.63,"high":10.68,"low":10.53,"open":10.6,"volume":115716168},{"timestamp":1247664600,"date":"2009-07-15","index":1234,"close":10.97,"high":10.98,"low":10.72,"open":10.75,"volume":150928920},{"timestamp":1247751000,"date":"2009-07-16","index":1235,"close":11.08,"high":11.15,"low":10.86,"open":10.93,"volume":261917820}],"post":[{"timestamp":1247837400,"date":"2009-07-17","index":1236,"close":10.77,"high":10.9,"low":10.68,"open":10.84,"volume":273889836},{"timestamp":1248096600,"date":"2009-07-20","index":1237,"close":10.77,"high":10.83,"low":10.67,"open":10.76,"volume":126013860},{"timestamp":1248183000,"date":"2009-07-21","index":1238,"close":10.71,"high":10.81,"low":10.65,"open":10.78,"volume":118609272},{"timestamp":1248269400,"date":"2009-07-22","index":1239,"close":10.7,"high":10.77,"low":10.6,"open":10.71,"volume":103364532},{"timestamp":1248355800,"date":"2009-07-23","index":1240,"close":10.94,"high":11.04,"low":10.65,"open":10.73,"volume":138988872},{"timestamp":1248442200,"date":"2009-07-24","index":1241,"close":11.18,"high":11.27,"low":10.89,"open":10.91,"volume":144930924},{"timestamp":1248701400,"date":"2009-07-27","index":1242,"close":11.13,"high":11.18,"low":10.95,"open":11.16,"volume":100075824},{"timestamp":1248787800,"date":"2009-07-28","index":1243,"close":11.01,"high":11.08,"low":10.91,"open":11.04,"volume":101198700},{"timestamp":1248874200,"date":"2009-07-29","index":1244,"close":10.92,"high":10.96,"low":10.81,"open":10.94,"volume":79400520},{"timestamp":1248960600,"date":"2009-07-30","index":1245,"close":11.15,"high":11.3,"low":11.08,"open":11.08,"volume":127816056},{"timestamp":1249047000,"date":"2009-07-31","index":1246,"close":11.09,"high":11.33,"low":11.07,"open":11.26,"volume":114301584}]},{"date":"2009-04-16","estimated":0.12,"reported":0.13,"pre":[{"timestamp":1238592600,"date":"2009-04-01","index":1162,"close":8.86,"high":8.89,"low":8.52,"open":8.6,"volume":131915952},{"timestamp":1238679000,"date":"2009-04-02","index":1163,"close":9.07,"high":9.25,"low":9.02,"open":9.09,"volume":179340480},{"timestamp":1238765400,"date":"2009-04-03","index":1164,"close":9.25,"high":9.3,"low":8.96,"open":9.12,"volume":151440408},{"timestamp":1239024600,"date":"2009-04-06","index":1165,"close":9.22,"high":9.25,"low":9.04,"open":9.18,"volume":131080788},{"timestamp":1239111000,"date":"2009-04-07","index":1166,"close":8.98,"high":9.1,"low":8.89,"open":9.07,"volume":147056796},{"timestamp":1239197400,"date":"2009-04-08","index":1167,"close":9.06,"high":9.13,"low":8.91,"open":9.1,"volume":110497392},{"timestamp":1239283800,"date":"2009-04-09","index":1168,"close":9.32,"high":9.37,"low":9.17,"open":9.25,"volume":135168696},{"timestamp":1239629400,"date":"2009-04-13","index":1169,"close":9.46,"high":9.49,"low":9.27,"open":9.29,"volume":121881996},{"timestamp":1239715800,"date":"2009-04-14","index":1170,"close":9.23,"high":9.43,"low":9.15,"open":9.43,"volume":137006856},{"timestamp":1239802200,"date":"2009-04-15","index":1171,"close":9.5,"high":9.54,"low":9.11,"open":9.19,"volume":197030772},{"timestamp":1239888600,"date":"2009-04-16","index":1172,"close":9.73,"high":9.83,"low":9.54,"open":9.55,"volume":406996596}],"post":[{"timestamp":1239975000,"date":"2009-04-17","index":1173,"close":9.82,"high":10.01,"low":9.63,"open":9.66,"volume":428802768},{"timestamp":1240234200,"date":"2009-04-20","index":1174,"close":9.49,"high":9.78,"low":9.41,"open":9.66,"volume":176978844},{"timestamp":1240320600,"date":"2009-04-21","index":1175,"close":9.55,"high":9.62,"low":9.41,"open":9.41,"volume":147668184},{"timestamp":1240407000,"date":"2009-04-22","index":1176,"close":9.61,"high":9.76,"low":9.48,"open":9.55,"volume":139931928},{"timestamp":1240493400,"date":"2009-04-23","index":1177,"close":9.63,"high":9.75,"low":9.54,"open":9.7,"volume":104255640},{"timestamp":1240579800,"date":"2009-04-24","index":1178,"close":9.75,"high":9.84,"low":9.52,"open":9.66,"volume":135280584},{"timestamp":1240839000,"date":"2009-04-27","index":1179,"close":9.66,"high":9.75,"low":9.58,"open":9.62,"volume":91532376},{"timestamp":1240925400,"date":"2009-04-28","index":1180,"close":9.6,"high":9.74,"low":9.55,"open":9.6,"volume":117626256},{"timestamp":1241011800,"date":"2009-04-29","index":1181,"close":9.8,"high":9.88,"low":9.66,"open":9.66,"volume":144255600},{"timestamp":1241098200,"date":"2009-04-30","index":1182,"close":9.91,"high":10.1,"low":9.88,"open":9.9,"volume":174053772},{"timestamp":1241184600,"date":"2009-05-01","index":1183,"close":9.85,"high":9.95,"low":9.8,"open":9.89,"volume":97010892}]},{"date":"2009-01-22","estimated":0.12,"reported":0.13,"pre":[{"timestamp":1231338600,"date":"2009-01-07","index":1104,"close":8.06,"high":8.28,"low":7.98,"open":8.22,"volume":179600220},{"timestamp":1231425000,"date":"2009-01-08","index":1105,"close":8.14,"high":8.14,"low":7.94,"open":7.96,"volume":143883972},{"timestamp":1231511400,"date":"2009-01-09","index":1106,"close":7.88,"high":8.2,"low":7.84,"open":8.2,"volume":173446380},{"timestamp":1231770600,"date":"2009-01-12","index":1107,"close":7.83,"high":7.98,"low":7.76,"open":7.92,"volume":132039828},{"timestamp":1231857000,"date":"2009-01-13","index":1108,"close":7.87,"high":8.02,"low":7.77,"open":7.8,"volume":177122700},{"timestamp":1231943400,"date":"2009-01-14","index":1109,"close":7.53,"high":7.85,"low":7.45,"open":7.76,"volume":218497284},{"timestamp":1232029800,"date":"2009-01-15","index":1110,"close":7.48,"high":7.6,"low":7.18,"open":7.45,"volume":237142620},{"timestamp":1232116200,"date":"2009-01-16","index":1111,"close":7.5,"high":7.71,"low":7.4,"open":7.63,"volume":208767024},{"timestamp":1232461800,"date":"2009-01-20","index":1112,"close":7.08,"high":7.49,"low":7.08,"open":7.49,"volume":201726072},{"timestamp":1232548200,"date":"2009-01-21","index":1113,"close":7.58,"high":7.6,"low":7.22,"open":7.22,"volume":196783020},{"timestamp":1232634600,"date":"2009-01-22","index":1114,"close":7.67,"high":7.74,"low":7.39,"open":7.46,"volume":330349320}],"post":[{"timestamp":1232721000,"date":"2009-01-23","index":1115,"close":8.13,"high":8.31,"low":7.61,"open":7.74,"volume":428882688},{"timestamp":1232980200,"date":"2009-01-26","index":1116,"close":8.1,"high":8.21,"low":8.02,"open":8.13,"volume":184243572},{"timestamp":1233066600,"date":"2009-01-27","index":1117,"close":8.3,"high":8.36,"low":8.11,"open":8.17,"volume":196894908},{"timestamp":1233153000,"date":"2009-01-28","index":1118,"close":8.73,"high":8.82,"low":8.42,"open":8.46,"volume":307348344},{"timestamp":1233239400,"date":"2009-01-29","index":1119,"close":8.59,"high":8.63,"low":8.51,"open":8.62,"volume":291060648},{"timestamp":1233325800,"date":"2009-01-30","index":1120,"close":8.47,"high":8.73,"low":8.41,"open":8.63,"volume":186693120},{"timestamp":1233585000,"date":"2009-02-02","index":1121,"close":8.52,"high":8.63,"low":8.31,"open":8.37,"volume":208067724},{"timestamp":1233671400,"date":"2009-02-03","index":1122,"close":8.52,"high":8.58,"low":8.35,"open":8.57,"volume":261997740},{"timestamp":1233757800,"date":"2009-02-04","index":1123,"close":8.58,"high":8.87,"low":8.49,"open":8.51,"volume":272423304},{"timestamp":1233844200,"date":"2009-02-05","index":1124,"close":8.85,"high":8.89,"low":8.43,"open":8.53,"volume":290285424},{"timestamp":1233930600,"date":"2009-02-06","index":1125,"close":9.29,"high":9.35,"low":8.89,"open":8.92,"volume":281242476}]},{"date":"2008-10-16","estimated":0.12,"reported":0.12,"pre":[{"timestamp":1222954200,"date":"2008-10-02","index":1038,"close":9.77,"high":10.26,"low":9.66,"open":10.26,"volume":239156604},{"timestamp":1223040600,"date":"2008-10-03","index":1039,"close":9.68,"high":10.32,"low":9.59,"open":9.94,"volume":319396284},{"timestamp":1223299800,"date":"2008-10-06","index":1040,"close":9.29,"high":9.41,"low":8.94,"open":9.36,"volume":448375176},{"timestamp":1223386200,"date":"2008-10-07","index":1041,"close":8.66,"high":9.38,"low":8.64,"open":9.34,"volume":441733824},{"timestamp":1223472600,"date":"2008-10-08","index":1042,"close":8.46,"high":8.98,"low":8.16,"open":8.26,"volume":472582944},{"timestamp":1223559000,"date":"2008-10-09","index":1043,"close":8.23,"high":8.72,"low":8.05,"open":8.62,"volume":322677000},{"timestamp":1223645400,"date":"2008-10-10","index":1044,"close":8.31,"high":8.56,"low":7.77,"open":7.84,"volume":423488088},{"timestamp":1223904600,"date":"2008-10-13","index":1045,"close":9.54,"high":9.56,"low":8.65,"open":8.9,"volume":355863780},{"timestamp":1223991000,"date":"2008-10-14","index":1046,"close":9.08,"high":9.87,"low":8.93,"open":9.85,"volume":311080608},{"timestamp":1224077400,"date":"2008-10-15","index":1047,"close":8.49,"high":8.98,"low":8.48,"open":8.88,"volume":268587144},{"timestamp":1224163800,"date":"2008-10-16","index":1048,"close":8.83,"high":8.92,"low":7.74,"open":8.33,"volume":648938412}],"post":[{"timestamp":1224250200,"date":"2008-10-17","index":1049,"close":9.32,"high":9.66,"low":9.1,"open":9.48,"volume":569398032},{"timestamp":1224509400,"date":"2008-10-20","index":1050,"close":9.49,"high":9.53,"low":9,"open":9.5,"volume":269865864},{"timestamp":1224595800,"date":"2008-10-21","index":1051,"close":9.08,"high":9.6,"low":9.06,"open":9.32,"volume":231048720},{"timestamp":1224682200,"date":"2008-10-22","index":1052,"close":8.9,"high":9.25,"low":8.61,"open":8.93,"volume":262137600},{"timestamp":1224768600,"date":"2008-10-23","index":1053,"close":8.82,"high":8.96,"low":8.46,"open":8.85,"volume":258896844},{"timestamp":1224855000,"date":"2008-10-24","index":1054,"close":8.49,"high":8.77,"low":8.13,"open":8.17,"volume":294065640},{"timestamp":1225114200,"date":"2008-10-27","index":1055,"close":8.25,"high":8.58,"low":8.15,"open":8.38,"volume":247779972},{"timestamp":1225200600,"date":"2008-10-28","index":1056,"close":9.23,"high":9.24,"low":8.22,"open":8.48,"volume":323891784},{"timestamp":1225287000,"date":"2008-10-29","index":1057,"close":8.96,"high":9.28,"low":8.82,"open":9.15,"volume":389873736},{"timestamp":1225373400,"date":"2008-10-30","index":1058,"close":9,"high":9.31,"low":8.97,"open":9.22,"volume":319236444},{"timestamp":1225459800,"date":"2008-10-31","index":1059,"close":8.99,"high":9.31,"low":8.87,"open":8.91,"volume":296635068}]},{"date":"2008-07-17","estimated":0.12,"reported":0.12,"pre":[{"timestamp":1215005400,"date":"2008-07-02","index":974,"close":13.19,"high":13.52,"low":13.16,"open":13.43,"volume":168751080},{"timestamp":1215091800,"date":"2008-07-03","index":975,"close":13.44,"high":13.49,"low":13.2,"open":13.29,"volume":95923980},{"timestamp":1215437400,"date":"2008-07-07","index":976,"close":13.61,"high":13.74,"low":13.4,"open":13.57,"volume":170037792},{"timestamp":1215523800,"date":"2008-07-08","index":977,"close":13.88,"high":13.89,"low":13.51,"open":13.66,"volume":197098704},{"timestamp":1215610200,"date":"2008-07-09","index":978,"close":13.55,"high":13.91,"low":13.53,"open":13.78,"volume":165993840},{"timestamp":1215696600,"date":"2008-07-10","index":979,"close":13.53,"high":13.75,"low":13.28,"open":13.64,"volume":173094732},{"timestamp":1215783000,"date":"2008-07-11","index":980,"close":13.36,"high":13.5,"low":13,"open":13.43,"volume":199056744},{"timestamp":1216042200,"date":"2008-07-14","index":981,"close":13.05,"high":13.52,"low":12.9,"open":13.49,"volume":176815008},{"timestamp":1216128600,"date":"2008-07-15","index":982,"close":12.92,"high":13.2,"low":12.54,"open":12.92,"volume":242597160},{"timestamp":1216215000,"date":"2008-07-16","index":983,"close":13.4,"high":13.43,"low":12.78,"open":12.86,"volume":189498312},{"timestamp":1216301400,"date":"2008-07-17","index":984,"close":13.35,"high":13.44,"low":13.13,"open":13.37,"volume":351144504}],"post":[{"timestamp":1216387800,"date":"2008-07-18","index":985,"close":12.05,"high":12.49,"low":11.97,"open":12.47,"volume":451244304},{"timestamp":1216647000,"date":"2008-07-21","index":986,"close":11.73,"high":12.11,"low":11.65,"open":12.03,"volume":235823940},{"timestamp":1216733400,"date":"2008-07-22","index":987,"close":11.94,"high":12.02,"low":11.65,"open":11.68,"volume":187472340},{"timestamp":1216819800,"date":"2008-07-23","index":988,"close":12.24,"high":12.44,"low":11.96,"open":12.05,"volume":195568236},{"timestamp":1216906200,"date":"2008-07-24","index":989,"close":11.9,"high":12.43,"low":11.9,"open":12.43,"volume":141494364},{"timestamp":1216992600,"date":"2008-07-25","index":990,"close":12.31,"high":12.34,"low":12.05,"open":12.17,"volume":127212660},{"timestamp":1217251800,"date":"2008-07-28","index":991,"close":11.94,"high":12.31,"low":11.89,"open":12.31,"volume":126273600},{"timestamp":1217338200,"date":"2008-07-29","index":992,"close":12.09,"high":12.19,"low":11.96,"open":11.99,"volume":111999888},{"timestamp":1217424600,"date":"2008-07-30","index":993,"close":12.08,"high":12.16,"low":11.83,"open":12.15,"volume":139488372},{"timestamp":1217511000,"date":"2008-07-31","index":994,"close":11.86,"high":12.03,"low":11.8,"open":11.88,"volume":114489396},{"timestamp":1217597400,"date":"2008-08-01","index":995,"close":11.71,"high":11.84,"low":11.57,"open":11.82,"volume":120195684}]},{"date":"2008-04-17","estimated":0.11,"reported":0.12,"pre":[{"timestamp":1207229400,"date":"2008-04-03","index":911,"close":11.39,"high":11.59,"low":11.21,"open":11.55,"volume":270864864},{"timestamp":1207315800,"date":"2008-04-04","index":912,"close":11.79,"high":11.96,"low":11.42,"open":11.44,"volume":235652112},{"timestamp":1207575000,"date":"2008-04-07","index":913,"close":11.93,"high":12.15,"low":11.85,"open":11.94,"volume":237502260},{"timestamp":1207661400,"date":"2008-04-08","index":914,"close":11.71,"high":11.87,"low":11.56,"open":11.84,"volume":181698120},{"timestamp":1207747800,"date":"2008-04-09","index":915,"close":11.62,"high":11.81,"low":11.45,"open":11.74,"volume":241682076},{"timestamp":1207834200,"date":"2008-04-10","index":916,"close":11.74,"high":11.86,"low":11.56,"open":11.64,"volume":202693104},{"timestamp":1207920600,"date":"2008-04-11","index":917,"close":11.45,"high":11.69,"low":11.39,"open":11.61,"volume":166621212},{"timestamp":1208179800,"date":"2008-04-14","index":918,"close":11.3,"high":11.45,"low":11.27,"open":11.44,"volume":153550296},{"timestamp":1208266200,"date":"2008-04-15","index":919,"close":11.18,"high":11.5,"low":11.1,"open":11.46,"volume":182920896},{"timestamp":1208352600,"date":"2008-04-16","index":920,"close":11.39,"high":11.47,"low":11.04,"open":11.12,"volume":304922772},{"timestamp":1208439000,"date":"2008-04-17","index":921,"close":11.25,"high":11.5,"low":11.17,"open":11.4,"volume":533585880}],"post":[{"timestamp":1208525400,"date":"2008-04-18","index":922,"close":13.5,"high":13.71,"low":13.13,"open":13.39,"volume":728694576},{"timestamp":1208784600,"date":"2008-04-21","index":923,"close":13.46,"high":13.58,"low":13.27,"open":13.5,"volume":297290412},{"timestamp":1208871000,"date":"2008-04-22","index":924,"close":13.89,"high":14.03,"low":13.45,"open":13.45,"volume":317222460},{"timestamp":1208957400,"date":"2008-04-23","index":925,"close":13.68,"high":14,"low":13.54,"open":13.96,"volume":196663140},{"timestamp":1209043800,"date":"2008-04-24","index":926,"close":13.59,"high":13.88,"low":13.51,"open":13.8,"volume":165238596},{"timestamp":1209130200,"date":"2008-04-25","index":927,"close":13.62,"high":13.84,"low":13.58,"open":13.74,"volume":166409424},{"timestamp":1209389400,"date":"2008-04-28","index":928,"close":13.82,"high":13.93,"low":13.49,"open":13.66,"volume":160183656},{"timestamp":1209475800,"date":"2008-04-29","index":929,"close":13.98,"high":14.1,"low":13.76,"open":13.78,"volume":173666160},{"timestamp":1209562200,"date":"2008-04-30","index":930,"close":14.37,"high":14.64,"low":13.98,"open":14.07,"volume":315803880},{"timestamp":1209648600,"date":"2008-05-01","index":931,"close":14.84,"high":14.89,"low":14.44,"open":14.47,"volume":263847888},{"timestamp":1209735000,"date":"2008-05-02","index":932,"close":14.55,"high":15.08,"low":14.5,"open":14.98,"volume":279672048}]},{"date":"2008-01-31","estimated":0.11,"reported":0.11,"pre":[{"timestamp":1200493800,"date":"2008-01-16","index":858,"close":15.41,"high":16.02,"low":15.06,"open":15.74,"volume":421977600},{"timestamp":1200580200,"date":"2008-01-17","index":859,"close":15.03,"high":15.66,"low":14.97,"open":15.53,"volume":328343328},{"timestamp":1200666600,"date":"2008-01-18","index":860,"close":15.02,"high":15.27,"low":14.98,"open":15.22,"volume":341242416},{"timestamp":1201012200,"date":"2008-01-22","index":861,"close":14.62,"high":14.95,"low":14.04,"open":14.06,"volume":379679940},{"timestamp":1201098600,"date":"2008-01-23","index":862,"close":13.73,"high":14.21,"low":12.99,"open":14.03,"volume":677949372},{"timestamp":1201185000,"date":"2008-01-24","index":863,"close":14.38,"high":14.51,"low":13.87,"open":13.98,"volume":375659964},{"timestamp":1201271400,"date":"2008-01-25","index":864,"close":14.17,"high":14.89,"low":14.17,"open":14.81,"volume":278361360},{"timestamp":1201530600,"date":"2008-01-28","index":865,"close":13.91,"high":14.32,"low":13.73,"open":14.29,"volume":232435332},{"timestamp":1201617000,"date":"2008-01-29","index":866,"close":13.78,"high":14.05,"low":13.53,"open":14.03,"volume":251068680},{"timestamp":1201703400,"date":"2008-01-30","index":867,"close":13.72,"high":14.02,"low":13.6,"open":13.74,"volume":317266416},{"timestamp":1201789800,"date":"2008-01-31","index":868,"close":14.12,"high":14.34,"low":13.37,"open":13.49,"volume":594257148}],"post":[{"timestamp":1201876200,"date":"2008-02-01","index":869,"close":12.91,"high":13.43,"low":12.76,"open":13.23,"volume":703315980},{"timestamp":1202135400,"date":"2008-02-04","index":870,"close":12.4,"high":12.83,"low":12.33,"open":12.74,"volume":525757716},{"timestamp":1202221800,"date":"2008-02-05","index":871,"close":12.68,"high":12.74,"low":12.23,"open":12.25,"volume":447683868},{"timestamp":1202308200,"date":"2008-02-06","index":872,"close":12.56,"high":12.79,"low":12.46,"open":12.79,"volume":305150544},{"timestamp":1202394600,"date":"2008-02-07","index":873,"close":12.64,"high":12.87,"low":12.38,"open":12.43,"volume":316838844},{"timestamp":1202481000,"date":"2008-02-08","index":874,"close":12.93,"high":12.96,"low":12.73,"open":12.75,"volume":272882844},{"timestamp":1202740200,"date":"2008-02-11","index":875,"close":13.04,"high":13.11,"low":12.85,"open":13.03,"volume":232806960},{"timestamp":1202826600,"date":"2008-02-12","index":876,"close":12.97,"high":13.28,"low":12.84,"open":13.1,"volume":266225508},{"timestamp":1202913000,"date":"2008-02-13","index":877,"close":13.38,"high":13.39,"low":12.98,"open":13.08,"volume":264723012},{"timestamp":1202999400,"date":"2008-02-14","index":878,"close":13.32,"high":13.54,"low":13.29,"open":13.47,"volume":258808932},{"timestamp":1203085800,"date":"2008-02-15","index":879,"close":13.25,"high":13.33,"low":13.12,"open":13.22,"volume":209394396}]},{"date":"2007-10-18","estimated":0.09,"reported":0.1,"pre":[{"timestamp":1191504600,"date":"2007-10-04","index":787,"close":14.49,"high":14.64,"low":14.44,"open":14.64,"volume":119348532},{"timestamp":1191591000,"date":"2007-10-05","index":788,"close":14.87,"high":14.91,"low":14.69,"open":14.69,"volume":202545252},{"timestamp":1191850200,"date":"2007-10-08","index":789,"close":15.26,"high":15.27,"low":14.86,"open":14.89,"volume":200918880},{"timestamp":1191936600,"date":"2007-10-09","index":790,"close":15.39,"high":15.61,"low":15.22,"open":15.39,"volume":350361288},{"timestamp":1192023000,"date":"2007-10-10","index":791,"close":15.65,"high":15.66,"low":15.44,"open":15.55,"volume":215208576},{"timestamp":1192109400,"date":"2007-10-11","index":792,"close":15.57,"high":16.05,"low":15.24,"open":15.86,"volume":471488040},{"timestamp":1192195800,"date":"2007-10-12","index":793,"close":15.95,"high":15.98,"low":15.47,"open":15.62,"volume":272675052},{"timestamp":1192455000,"date":"2007-10-15","index":794,"close":15.52,"high":16.01,"low":15.4,"open":15.98,"volume":277474248},{"timestamp":1192541400,"date":"2007-10-16","index":795,"close":15.42,"high":15.66,"low":15.32,"open":15.48,"volume":240770988},{"timestamp":1192627800,"date":"2007-10-17","index":796,"close":15.85,"high":15.87,"low":15.56,"open":15.78,"volume":240978780},{"timestamp":1192714200,"date":"2007-10-18","index":797,"close":16.01,"high":16.05,"low":15.73,"open":15.9,"volume":491076432}],"post":[{"timestamp":1192800600,"date":"2007-10-19","index":798,"close":16.13,"high":16.48,"low":16.1,"open":16.38,"volume":630928440},{"timestamp":1193059800,"date":"2007-10-22","index":799,"close":16.29,"high":16.39,"low":15.92,"open":15.98,"volume":266309424},{"timestamp":1193146200,"date":"2007-10-23","index":800,"close":16.91,"high":16.96,"low":16.52,"open":16.55,"volume":271476252},{"timestamp":1193232600,"date":"2007-10-24","index":801,"close":16.91,"high":16.95,"low":16.51,"open":16.83,"volume":295871832},{"timestamp":1193319000,"date":"2007-10-25","index":802,"close":16.73,"high":16.99,"low":16.61,"open":16.98,"volume":231588180},{"timestamp":1193405400,"date":"2007-10-26","index":803,"close":16.88,"high":16.93,"low":16.72,"open":16.87,"volume":134021844},{"timestamp":1193664600,"date":"2007-10-29","index":804,"close":17,"high":17.02,"low":16.82,"open":16.96,"volume":122529348},{"timestamp":1193751000,"date":"2007-10-30","index":805,"close":17.39,"high":17.52,"low":16.95,"open":16.95,"volume":275747976},{"timestamp":1193837400,"date":"2007-10-31","index":806,"close":17.69,"high":17.69,"low":17.42,"open":17.53,"volume":274796928},{"timestamp":1193923800,"date":"2007-11-01","index":807,"close":17.6,"high":17.86,"low":17.56,"open":17.59,"volume":260826912},{"timestamp":1194010200,"date":"2007-11-02","index":808,"close":17.8,"high":17.86,"low":17.45,"open":17.78,"volume":233426340}]},{"date":"2007-07-19","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1183642200,"date":"2007-07-05","index":723,"close":13.55,"high":13.62,"low":13.32,"open":13.4,"volume":197518284},{"timestamp":1183728600,"date":"2007-07-06","index":724,"close":13.5,"high":13.61,"low":13.48,"open":13.54,"volume":109770120},{"timestamp":1183987800,"date":"2007-07-09","index":725,"close":13.58,"high":13.73,"low":13.52,"open":13.59,"volume":149042808},{"timestamp":1184074200,"date":"2007-07-10","index":726,"close":13.6,"high":13.69,"low":13.55,"open":13.61,"volume":154085760},{"timestamp":1184160600,"date":"2007-07-11","index":727,"close":13.63,"high":13.68,"low":13.51,"open":13.6,"volume":132239628},{"timestamp":1184247000,"date":"2007-07-12","index":728,"close":13.65,"high":13.7,"low":13.52,"open":13.66,"volume":137526336},{"timestamp":1184333400,"date":"2007-07-13","index":729,"close":13.82,"high":13.83,"low":13.69,"open":13.71,"volume":209274516},{"timestamp":1184592600,"date":"2007-07-16","index":730,"close":13.84,"high":13.98,"low":13.75,"open":13.77,"volume":263716020},{"timestamp":1184679000,"date":"2007-07-17","index":731,"close":13.89,"high":13.96,"low":13.82,"open":13.89,"volume":172970856},{"timestamp":1184765400,"date":"2007-07-18","index":732,"close":13.75,"high":13.88,"low":13.61,"open":13.86,"volume":242956800},{"timestamp":1184851800,"date":"2007-07-19","index":733,"close":13.73,"high":13.85,"low":13.57,"open":13.85,"volume":444642912}],"post":[{"timestamp":1184938200,"date":"2007-07-20","index":734,"close":13.02,"high":13.09,"low":12.75,"open":12.81,"volume":710181108},{"timestamp":1185197400,"date":"2007-07-23","index":735,"close":12.83,"high":13.01,"low":12.82,"open":12.99,"volume":254013732},{"timestamp":1185283800,"date":"2007-07-24","index":736,"close":12.86,"high":12.98,"low":12.69,"open":12.75,"volume":222661116},{"timestamp":1185370200,"date":"2007-07-25","index":737,"close":12.76,"high":12.94,"low":12.65,"open":12.94,"volume":221578200},{"timestamp":1185456600,"date":"2007-07-26","index":738,"close":12.71,"high":12.83,"low":12.48,"open":12.73,"volume":275060664},{"timestamp":1185543000,"date":"2007-07-27","index":739,"close":12.81,"high":12.93,"low":12.65,"open":12.73,"volume":220143636},{"timestamp":1185802200,"date":"2007-07-30","index":740,"close":12.92,"high":13,"low":12.78,"open":12.84,"volume":158373468},{"timestamp":1185888600,"date":"2007-07-31","index":741,"close":12.76,"high":13.02,"low":12.76,"open":13.02,"volume":170649180},{"timestamp":1185975000,"date":"2007-08-01","index":742,"close":12.84,"high":12.93,"low":12.72,"open":12.78,"volume":176950872},{"timestamp":1186061400,"date":"2007-08-02","index":743,"close":12.79,"high":12.89,"low":12.74,"open":12.86,"volume":126069804},{"timestamp":1186147800,"date":"2007-08-03","index":744,"close":12.59,"high":12.84,"low":12.59,"open":12.76,"volume":126920952}]},{"date":"2007-04-19","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1175693400,"date":"2007-04-04","index":660,"close":11.79,"high":11.84,"low":11.75,"open":11.82,"volume":151000848},{"timestamp":1175779800,"date":"2007-04-05","index":661,"close":11.8,"high":11.81,"low":11.75,"open":11.79,"volume":108523368},{"timestamp":1176125400,"date":"2007-04-09","index":662,"close":11.72,"high":11.84,"low":11.65,"open":11.84,"volume":122361516},{"timestamp":1176211800,"date":"2007-04-10","index":663,"close":11.67,"high":11.78,"low":11.64,"open":11.69,"volume":119052828},{"timestamp":1176298200,"date":"2007-04-11","index":664,"close":11.62,"high":11.75,"low":11.58,"open":11.66,"volume":152327520},{"timestamp":1176384600,"date":"2007-04-12","index":665,"close":11.7,"high":11.71,"low":11.57,"open":11.61,"volume":108207684},{"timestamp":1176471000,"date":"2007-04-13","index":666,"close":11.67,"high":11.73,"low":11.6,"open":11.72,"volume":111680208},{"timestamp":1176730200,"date":"2007-04-16","index":667,"close":11.87,"high":11.94,"low":11.72,"open":11.72,"volume":202912884},{"timestamp":1176816600,"date":"2007-04-17","index":668,"close":11.83,"high":11.92,"low":11.8,"open":11.86,"volume":128275596},{"timestamp":1176903000,"date":"2007-04-18","index":669,"close":11.91,"high":12.01,"low":11.75,"open":11.79,"volume":226593180},{"timestamp":1176989400,"date":"2007-04-19","index":670,"close":11.8,"high":12.06,"low":11.75,"open":11.87,"volume":439943616}],"post":[{"timestamp":1177075800,"date":"2007-04-20","index":671,"close":12.07,"high":12.32,"low":12.06,"open":12.28,"volume":485973540},{"timestamp":1177335000,"date":"2007-04-23","index":672,"close":11.99,"high":12.14,"low":11.97,"open":12.01,"volume":226757016},{"timestamp":1177421400,"date":"2007-04-24","index":673,"close":11.95,"high":12.01,"low":11.9,"open":11.98,"volume":147640212},{"timestamp":1177507800,"date":"2007-04-25","index":674,"close":11.96,"high":12.05,"low":11.91,"open":12.01,"volume":158513328},{"timestamp":1177594200,"date":"2007-04-26","index":675,"close":12.04,"high":12.12,"low":11.94,"open":11.96,"volume":164831004},{"timestamp":1177680600,"date":"2007-04-27","index":676,"close":11.99,"high":12.07,"low":11.97,"open":12.01,"volume":116910972},{"timestamp":1177939800,"date":"2007-04-30","index":677,"close":11.8,"high":12.05,"low":11.8,"open":11.99,"volume":145502352},{"timestamp":1178026200,"date":"2007-05-01","index":678,"close":11.74,"high":11.83,"low":11.62,"open":11.82,"volume":146181672},{"timestamp":1178112600,"date":"2007-05-02","index":679,"close":11.66,"high":11.79,"low":11.65,"open":11.73,"volume":122385492},{"timestamp":1178199000,"date":"2007-05-03","index":680,"close":11.84,"high":11.86,"low":11.64,"open":11.67,"volume":143624232},{"timestamp":1178285400,"date":"2007-05-04","index":681,"close":11.79,"high":11.88,"low":11.66,"open":11.76,"volume":157842000}]},{"date":"2007-01-31","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1169044200,"date":"2007-01-17","index":606,"close":12.44,"high":12.71,"low":12.37,"open":12.6,"volume":267696036},{"timestamp":1169130600,"date":"2007-01-18","index":607,"close":12.21,"high":12.42,"low":12.2,"open":12.38,"volume":237042720},{"timestamp":1169217000,"date":"2007-01-19","index":608,"close":12.26,"high":12.28,"low":12.18,"open":12.21,"volume":198932868},{"timestamp":1169476200,"date":"2007-01-22","index":609,"close":12.03,"high":12.33,"low":11.97,"open":12.32,"volume":215955828},{"timestamp":1169562600,"date":"2007-01-23","index":610,"close":11.99,"high":12.13,"low":11.94,"open":12.03,"volume":186433380},{"timestamp":1169649000,"date":"2007-01-24","index":611,"close":12.49,"high":12.5,"low":12.09,"open":12.12,"volume":242129628},{"timestamp":1169735400,"date":"2007-01-25","index":612,"close":12.21,"high":12.63,"low":12.15,"open":12.54,"volume":254485260},{"timestamp":1169821800,"date":"2007-01-26","index":613,"close":12.41,"high":12.46,"low":12.19,"open":12.29,"volume":219640140},{"timestamp":1170081000,"date":"2007-01-29","index":614,"close":12.32,"high":12.48,"low":12.27,"open":12.46,"volume":190836972},{"timestamp":1170167400,"date":"2007-01-30","index":615,"close":12.37,"high":12.46,"low":12.29,"open":12.36,"volume":167052780},{"timestamp":1170253800,"date":"2007-01-31","index":616,"close":12.55,"high":12.64,"low":12.4,"open":12.42,"volume":487755756}],"post":[{"timestamp":1170340200,"date":"2007-02-01","index":617,"close":12.06,"high":12.66,"low":12.05,"open":12.66,"volume":625721652},{"timestamp":1170426600,"date":"2007-02-02","index":618,"close":12.05,"high":12.14,"low":11.96,"open":12.08,"volume":251208540},{"timestamp":1170685800,"date":"2007-02-05","index":619,"close":11.69,"high":11.96,"low":11.67,"open":11.95,"volume":287987724},{"timestamp":1170772200,"date":"2007-02-06","index":620,"close":11.8,"high":11.84,"low":11.69,"open":11.71,"volume":212663124},{"timestamp":1170858600,"date":"2007-02-07","index":621,"close":11.76,"high":11.87,"low":11.73,"open":11.86,"volume":164627208},{"timestamp":1170945000,"date":"2007-02-08","index":622,"close":11.79,"high":11.86,"low":11.64,"open":11.71,"volume":162904932},{"timestamp":1171031400,"date":"2007-02-09","index":623,"close":11.56,"high":11.83,"low":11.55,"open":11.8,"volume":194149656},{"timestamp":1171290600,"date":"2007-02-12","index":624,"close":11.47,"high":11.57,"low":11.39,"open":11.53,"volume":229949820},{"timestamp":1171377000,"date":"2007-02-13","index":625,"close":11.49,"high":11.58,"low":11.44,"open":11.49,"volume":162341496},{"timestamp":1171463400,"date":"2007-02-14","index":626,"close":11.66,"high":11.74,"low":11.49,"open":11.51,"volume":227724048},{"timestamp":1171549800,"date":"2007-02-15","index":627,"close":11.55,"high":11.66,"low":11.53,"open":11.66,"volume":161534304}]},{"date":"2006-10-19","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1160055000,"date":"2006-10-05","index":537,"close":10.31,"high":10.47,"low":10.28,"open":10.38,"volume":231360408},{"timestamp":1160141400,"date":"2006-10-06","index":538,"close":10.52,"high":10.56,"low":10.25,"open":10.27,"volume":293166540},{"timestamp":1160400600,"date":"2006-10-09","index":539,"close":10.74,"high":10.81,"low":10.6,"open":10.63,"volume":303028668},{"timestamp":1160487000,"date":"2006-10-10","index":540,"close":10.68,"high":10.96,"low":10.57,"open":10.8,"volume":391152456},{"timestamp":1160573400,"date":"2006-10-11","index":541,"close":10.67,"high":10.76,"low":10.6,"open":10.64,"volume":225190584},{"timestamp":1160659800,"date":"2006-10-12","index":542,"close":10.7,"high":10.75,"low":10.61,"open":10.72,"volume":193566240},{"timestamp":1160746200,"date":"2006-10-13","index":543,"close":10.69,"high":10.75,"low":10.65,"open":10.7,"volume":144755100},{"timestamp":1161005400,"date":"2006-10-16","index":544,"close":10.55,"high":10.74,"low":10.54,"open":10.7,"volume":172603224},{"timestamp":1161091800,"date":"2006-10-17","index":545,"close":10.53,"high":10.6,"low":10.43,"open":10.52,"volume":208231560},{"timestamp":1161178200,"date":"2006-10-18","index":546,"close":10.49,"high":10.63,"low":10.45,"open":10.59,"volume":240451308},{"timestamp":1161264600,"date":"2006-10-19","index":547,"close":10.66,"high":10.75,"low":10.5,"open":10.52,"volume":459679860}],"post":[{"timestamp":1161351000,"date":"2006-10-20","index":548,"close":11.5,"high":11.51,"low":11.35,"open":11.49,"volume":465450084},{"timestamp":1161610200,"date":"2006-10-23","index":549,"close":12.03,"high":12.13,"low":11.52,"open":11.57,"volume":603575820},{"timestamp":1161696600,"date":"2006-10-24","index":550,"close":11.84,"high":11.96,"low":11.8,"open":11.92,"volume":346061592},{"timestamp":1161783000,"date":"2006-10-25","index":551,"close":12.18,"high":12.22,"low":11.89,"open":11.95,"volume":367132500},{"timestamp":1161869400,"date":"2006-10-26","index":552,"close":12.14,"high":12.31,"low":12.12,"open":12.2,"volume":280986732},{"timestamp":1161955800,"date":"2006-10-27","index":553,"close":11.89,"high":12.14,"low":11.82,"open":12.11,"volume":263895840},{"timestamp":1162218600,"date":"2006-10-30","index":554,"close":11.93,"high":12.02,"low":11.76,"open":11.88,"volume":262261476},{"timestamp":1162305000,"date":"2006-10-31","index":555,"close":11.92,"high":12.07,"low":11.86,"open":11.96,"volume":251164584},{"timestamp":1162391400,"date":"2006-11-01","index":556,"close":11.7,"high":11.99,"low":11.64,"open":11.98,"volume":216834948},{"timestamp":1162477800,"date":"2006-11-02","index":557,"close":11.76,"high":11.86,"low":11.67,"open":11.7,"volume":209258532},{"timestamp":1162564200,"date":"2006-11-03","index":558,"close":11.81,"high":11.86,"low":11.64,"open":11.82,"volume":196111692}]},{"date":"2006-07-20","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1152192600,"date":"2006-07-06","index":473,"close":10.59,"high":10.65,"low":10.56,"open":10.6,"volume":147336516},{"timestamp":1152279000,"date":"2006-07-07","index":474,"close":10.52,"high":10.71,"low":10.41,"open":10.66,"volume":241434324},{"timestamp":1152538200,"date":"2006-07-10","index":475,"close":10.47,"high":10.64,"low":10.42,"open":10.6,"volume":177278544},{"timestamp":1152624600,"date":"2006-07-11","index":476,"close":10.62,"high":10.64,"low":10.34,"open":10.47,"volume":238613148},{"timestamp":1152711000,"date":"2006-07-12","index":477,"close":10.44,"high":10.58,"low":10.43,"open":10.56,"volume":196071732},{"timestamp":1152797400,"date":"2006-07-13","index":478,"close":10.23,"high":10.47,"low":10.18,"open":10.36,"volume":276703020},{"timestamp":1152883800,"date":"2006-07-14","index":479,"close":10.1,"high":10.3,"low":9.98,"open":10.27,"volume":301781916},{"timestamp":1153143000,"date":"2006-07-17","index":480,"close":10.21,"high":10.29,"low":10.1,"open":10.13,"volume":232243524},{"timestamp":1153229400,"date":"2006-07-18","index":481,"close":10.09,"high":10.27,"low":9.95,"open":10.25,"volume":341130528},{"timestamp":1153315800,"date":"2006-07-19","index":482,"close":9.98,"high":10.04,"low":9.88,"open":9.89,"volume":340399260},{"timestamp":1153402200,"date":"2006-07-20","index":483,"close":9.69,"high":10.12,"low":9.65,"open":10.12,"volume":501046452}],"post":[{"timestamp":1153488600,"date":"2006-07-21","index":484,"close":9.76,"high":9.8,"low":9.45,"open":9.66,"volume":469713816},{"timestamp":1153747800,"date":"2006-07-24","index":485,"close":9.78,"high":9.86,"low":9.54,"open":9.83,"volume":323120556},{"timestamp":1153834200,"date":"2006-07-25","index":486,"close":9.74,"high":9.79,"low":9.6,"open":9.64,"volume":230213556},{"timestamp":1153920600,"date":"2006-07-26","index":487,"close":9.65,"high":9.81,"low":9.58,"open":9.71,"volume":221054724},{"timestamp":1154007000,"date":"2006-07-27","index":488,"close":9.57,"high":9.7,"low":9.46,"open":9.69,"volume":225418356},{"timestamp":1154093400,"date":"2006-07-28","index":489,"close":9.71,"high":9.75,"low":9.55,"open":9.56,"volume":163180656},{"timestamp":1154352600,"date":"2006-07-31","index":490,"close":9.67,"high":9.74,"low":9.59,"open":9.71,"volume":183628188},{"timestamp":1154439000,"date":"2006-08-01","index":491,"close":9.4,"high":9.65,"low":9.4,"open":9.64,"volume":218309472},{"timestamp":1154525400,"date":"2006-08-02","index":492,"close":9.19,"high":9.44,"low":9.14,"open":9.4,"volume":283628088},{"timestamp":1154611800,"date":"2006-08-03","index":493,"close":9.39,"high":9.46,"low":9.09,"open":9.13,"volume":252826920},{"timestamp":1154698200,"date":"2006-08-04","index":494,"close":9.36,"high":9.53,"low":9.3,"open":9.5,"volume":203604192}]},{"date":"2006-04-20","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1144243800,"date":"2006-04-05","index":410,"close":10.21,"high":10.37,"low":10.08,"open":10.22,"volume":535883580},{"timestamp":1144330200,"date":"2006-04-06","index":411,"close":10.29,"high":10.36,"low":10.15,"open":10.17,"volume":343596060},{"timestamp":1144416600,"date":"2006-04-07","index":412,"close":10.16,"high":10.33,"low":10.11,"open":10.32,"volume":280754964},{"timestamp":1144675800,"date":"2006-04-10","index":413,"close":10.42,"high":10.44,"low":10.14,"open":10.19,"volume":372431196},{"timestamp":1144762200,"date":"2006-04-11","index":414,"close":10.25,"high":10.49,"low":10.17,"open":10.42,"volume":443843712},{"timestamp":1144848600,"date":"2006-04-12","index":415,"close":10.23,"high":10.29,"low":10.14,"open":10.24,"volume":240439320},{"timestamp":1144935000,"date":"2006-04-13","index":416,"close":10.06,"high":10.25,"low":10.02,"open":10.23,"volume":261853884},{"timestamp":1145280600,"date":"2006-04-17","index":417,"close":10.18,"high":10.32,"low":10.03,"open":10.1,"volume":330049620},{"timestamp":1145367000,"date":"2006-04-18","index":418,"close":10.12,"high":10.26,"low":10.05,"open":10.21,"volume":325178496},{"timestamp":1145453400,"date":"2006-04-19","index":419,"close":10.27,"high":10.35,"low":10.18,"open":10.32,"volume":270996732},{"timestamp":1145539800,"date":"2006-04-20","index":420,"close":10.39,"high":10.41,"low":10.22,"open":10.29,"volume":490369140}],"post":[{"timestamp":1145626200,"date":"2006-04-21","index":421,"close":10.94,"high":11.28,"low":10.92,"open":11.23,"volume":901149948},{"timestamp":1145885400,"date":"2006-04-24","index":422,"close":11.02,"high":11.13,"low":10.92,"open":11,"volume":353102544},{"timestamp":1145971800,"date":"2006-04-25","index":423,"close":10.69,"high":11.04,"low":10.66,"open":11,"volume":382377240},{"timestamp":1146058200,"date":"2006-04-26","index":424,"close":10.66,"high":10.76,"low":10.6,"open":10.7,"volume":290820888},{"timestamp":1146144600,"date":"2006-04-27","index":425,"close":10.51,"high":10.68,"low":10.5,"open":10.58,"volume":333182484},{"timestamp":1146231000,"date":"2006-04-28","index":426,"close":10.46,"high":10.65,"low":10.42,"open":10.48,"volume":296555148},{"timestamp":1146490200,"date":"2006-05-01","index":427,"close":9.98,"high":10.5,"low":9.97,"open":10.47,"volume":414033552},{"timestamp":1146576600,"date":"2006-05-02","index":428,"close":9.88,"high":10.07,"low":9.72,"open":10.04,"volume":523647828},{"timestamp":1146663000,"date":"2006-05-03","index":429,"close":9.86,"high":10.05,"low":9.78,"open":9.92,"volume":322565112},{"timestamp":1146749400,"date":"2006-05-04","index":430,"close":9.88,"high":9.98,"low":9.82,"open":9.89,"volume":185893920},{"timestamp":1146835800,"date":"2006-05-05","index":431,"close":9.87,"high":10.03,"low":9.8,"open":9.95,"volume":242357400}]},{"date":"2006-01-31","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1137508200,"date":"2006-01-17","index":355,"close":11.69,"high":11.76,"low":11.57,"open":11.59,"volume":330481188},{"timestamp":1137594600,"date":"2006-01-18","index":356,"close":11.13,"high":11.45,"low":11.09,"open":11.19,"volume":818608572},{"timestamp":1137681000,"date":"2006-01-19","index":357,"close":10.92,"high":11.35,"low":10.84,"open":11.29,"volume":580910508},{"timestamp":1137767400,"date":"2006-01-20","index":358,"close":10,"high":11.01,"low":9.88,"open":10.98,"volume":1643023332},{"timestamp":1138026600,"date":"2006-01-23","index":359,"close":10.7,"high":10.72,"low":10.15,"open":10.19,"volume":908746344},{"timestamp":1138113000,"date":"2006-01-24","index":360,"close":11.09,"high":11.13,"low":10.87,"open":10.91,"volume":617965416},{"timestamp":1138199400,"date":"2006-01-25","index":361,"close":10.84,"high":11.37,"low":10.74,"open":11.29,"volume":748842408},{"timestamp":1138285800,"date":"2006-01-26","index":362,"close":10.87,"high":11.01,"low":10.6,"open":11,"volume":516526956},{"timestamp":1138372200,"date":"2006-01-27","index":363,"close":10.85,"high":10.97,"low":10.74,"open":10.89,"volume":337749912},{"timestamp":1138631400,"date":"2006-01-30","index":364,"close":10.68,"high":10.84,"low":10.64,"open":10.74,"volume":343212444},{"timestamp":1138717800,"date":"2006-01-31","index":365,"close":10.83,"high":11,"low":10.61,"open":10.78,"volume":881757360}],"post":[{"timestamp":1138804200,"date":"2006-02-01","index":366,"close":10.05,"high":10.06,"low":9.7,"open":9.74,"volume":1083815100},{"timestamp":1138890600,"date":"2006-02-02","index":367,"close":9.91,"high":10.17,"low":9.91,"open":10.11,"volume":471835692},{"timestamp":1138977000,"date":"2006-02-03","index":368,"close":9.55,"high":9.86,"low":9.32,"open":9.85,"volume":730540728},{"timestamp":1139236200,"date":"2006-02-06","index":369,"close":9.64,"high":9.76,"low":9.5,"open":9.64,"volume":357258384},{"timestamp":1139322600,"date":"2006-02-07","index":370,"close":9.21,"high":9.6,"low":9.09,"open":9.58,"volume":664542792},{"timestamp":1139409000,"date":"2006-02-08","index":371,"close":9.24,"high":9.28,"low":8.88,"open":9.22,"volume":831331836},{"timestamp":1139495400,"date":"2006-02-09","index":372,"close":8.98,"high":9.37,"low":8.91,"open":9.29,"volume":476019504},{"timestamp":1139581800,"date":"2006-02-10","index":373,"close":9.07,"high":9.12,"low":8.84,"open":9.06,"volume":608331060},{"timestamp":1139841000,"date":"2006-02-13","index":374,"close":8.65,"high":8.77,"low":8.56,"open":8.67,"volume":787923288},{"timestamp":1139927400,"date":"2006-02-14","index":375,"close":8.59,"high":8.8,"low":8.57,"open":8.64,"volume":585573840},{"timestamp":1140013800,"date":"2006-02-15","index":376,"close":8.57,"high":8.66,"low":8.45,"open":8.54,"volume":517362120}]},{"date":"2005-10-20","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1128605400,"date":"2005-10-06","index":286,"close":7.83,"high":7.87,"low":7.76,"open":7.86,"volume":319432248},{"timestamp":1128691800,"date":"2005-10-07","index":287,"close":7.83,"high":7.92,"low":7.77,"open":7.88,"volume":270541188},{"timestamp":1128951000,"date":"2005-10-10","index":288,"close":7.77,"high":7.88,"low":7.74,"open":7.84,"volume":222665112},{"timestamp":1129037400,"date":"2005-10-11","index":289,"close":7.66,"high":7.82,"low":7.63,"open":7.77,"volume":341362296},{"timestamp":1129123800,"date":"2005-10-12","index":290,"close":7.53,"high":7.69,"low":7.48,"open":7.64,"volume":371875752},{"timestamp":1129210200,"date":"2005-10-13","index":291,"close":7.44,"high":7.56,"low":7.27,"open":7.56,"volume":422285292},{"timestamp":1129296600,"date":"2005-10-14","index":292,"close":7.41,"high":7.51,"low":7.32,"open":7.51,"volume":340423236},{"timestamp":1129555800,"date":"2005-10-17","index":293,"close":7.63,"high":7.64,"low":7.37,"open":7.44,"volume":302365332},{"timestamp":1129642200,"date":"2005-10-18","index":294,"close":7.59,"high":7.71,"low":7.58,"open":7.63,"volume":282828888},{"timestamp":1129728600,"date":"2005-10-19","index":295,"close":7.73,"high":7.75,"low":7.61,"open":7.61,"volume":280147572},{"timestamp":1129815000,"date":"2005-10-20","index":296,"close":7.59,"high":7.79,"low":7.54,"open":7.76,"volume":555911532}],"post":[{"timestamp":1129901400,"date":"2005-10-21","index":297,"close":8.51,"high":8.67,"low":8.33,"open":8.65,"volume":914780304},{"timestamp":1130160600,"date":"2005-10-24","index":298,"close":8.72,"high":8.74,"low":8.56,"open":8.59,"volume":376890732},{"timestamp":1130247000,"date":"2005-10-25","index":299,"close":8.68,"high":8.69,"low":8.58,"open":8.65,"volume":274856868},{"timestamp":1130333400,"date":"2005-10-26","index":300,"close":8.89,"high":8.91,"low":8.66,"open":8.67,"volume":355943700},{"timestamp":1130419800,"date":"2005-10-27","index":301,"close":8.84,"high":8.94,"low":8.8,"open":8.92,"volume":205170624},{"timestamp":1130506200,"date":"2005-10-28","index":302,"close":8.96,"high":8.98,"low":8.88,"open":8.89,"volume":235903860},{"timestamp":1130769000,"date":"2005-10-31","index":303,"close":9.31,"high":9.38,"low":9,"open":9.02,"volume":573142284},{"timestamp":1130855400,"date":"2005-11-01","index":304,"close":9.49,"high":9.61,"low":9.23,"open":9.31,"volume":653589756},{"timestamp":1130941800,"date":"2005-11-02","index":305,"close":9.5,"high":9.63,"low":9.44,"open":9.55,"volume":422193384},{"timestamp":1131028200,"date":"2005-11-03","index":306,"close":9.66,"high":9.67,"low":9.54,"open":9.57,"volume":297638064},{"timestamp":1131114600,"date":"2005-11-04","index":307,"close":9.77,"high":9.8,"low":9.65,"open":9.76,"volume":352643004}]},{"date":"2005-07-21","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1120743000,"date":"2005-07-07","index":222,"close":7.4,"high":7.4,"low":7.22,"open":7.24,"volume":426457116},{"timestamp":1120829400,"date":"2005-07-08","index":223,"close":7.41,"high":7.44,"low":7.36,"open":7.41,"volume":298005696},{"timestamp":1121088600,"date":"2005-07-11","index":224,"close":7.34,"high":7.42,"low":7.28,"open":7.42,"volume":335276388},{"timestamp":1121175000,"date":"2005-07-12","index":225,"close":7.3,"high":7.37,"low":7.28,"open":7.34,"volume":234361404},{"timestamp":1121261400,"date":"2005-07-13","index":226,"close":7.48,"high":7.49,"low":7.31,"open":7.32,"volume":457058484},{"timestamp":1121347800,"date":"2005-07-14","index":227,"close":7.53,"high":7.68,"low":7.51,"open":7.64,"volume":426281292},{"timestamp":1121434200,"date":"2005-07-15","index":228,"close":7.54,"high":7.59,"low":7.5,"open":7.54,"volume":337198464},{"timestamp":1121693400,"date":"2005-07-18","index":229,"close":7.5,"high":7.56,"low":7.45,"open":7.51,"volume":248063688},{"timestamp":1121779800,"date":"2005-07-19","index":230,"close":7.76,"high":7.77,"low":7.55,"open":7.56,"volume":504351144},{"timestamp":1121866200,"date":"2005-07-20","index":231,"close":7.81,"high":7.82,"low":7.55,"open":7.65,"volume":571843584},{"timestamp":1121952600,"date":"2005-07-21","index":232,"close":7.86,"high":7.95,"low":7.79,"open":7.86,"volume":790784424}],"post":[{"timestamp":1122039000,"date":"2005-07-22","index":233,"close":7.57,"high":7.74,"low":7.42,"open":7.67,"volume":934536528},{"timestamp":1122298200,"date":"2005-07-25","index":234,"close":7.4,"high":7.59,"low":7.38,"open":7.57,"volume":385965648},{"timestamp":1122384600,"date":"2005-07-26","index":235,"close":7.41,"high":7.46,"low":7.31,"open":7.38,"volume":392283324},{"timestamp":1122471000,"date":"2005-07-27","index":236,"close":7.43,"high":7.46,"low":7.32,"open":7.45,"volume":288427284},{"timestamp":1122557400,"date":"2005-07-28","index":237,"close":7.34,"high":7.44,"low":7.34,"open":7.44,"volume":236786976},{"timestamp":1122643800,"date":"2005-07-29","index":238,"close":7.2,"high":7.33,"low":7.18,"open":7.31,"volume":334197468},{"timestamp":1122903000,"date":"2005-08-01","index":239,"close":7.3,"high":7.32,"low":7.21,"open":7.21,"volume":226269504},{"timestamp":1122989400,"date":"2005-08-02","index":240,"close":7.49,"high":7.5,"low":7.29,"open":7.3,"volume":291316392},{"timestamp":1123075800,"date":"2005-08-03","index":241,"close":7.44,"high":7.5,"low":7.4,"open":7.46,"volume":236986776},{"timestamp":1123162200,"date":"2005-08-04","index":242,"close":7.45,"high":7.48,"low":7.39,"open":7.4,"volume":209250540},{"timestamp":1123248600,"date":"2005-08-05","index":243,"close":7.32,"high":7.47,"low":7.29,"open":7.44,"volume":237350412}]},{"date":"2005-04-21","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1112880600,"date":"2005-04-07","index":159,"close":4.85,"high":4.87,"low":4.72,"open":4.72,"volume":387300312},{"timestamp":1112967000,"date":"2005-04-08","index":160,"close":4.81,"high":4.88,"low":4.79,"open":4.85,"volume":204459336},{"timestamp":1113226200,"date":"2005-04-11","index":161,"close":4.84,"high":4.87,"low":4.81,"open":4.83,"volume":216203580},{"timestamp":1113312600,"date":"2005-04-12","index":162,"close":4.85,"high":4.87,"low":4.74,"open":4.83,"volume":292491216},{"timestamp":1113399000,"date":"2005-04-13","index":163,"close":4.83,"high":4.86,"low":4.75,"open":4.84,"volume":261969768},{"timestamp":1113485400,"date":"2005-04-14","index":164,"close":4.79,"high":4.86,"low":4.76,"open":4.84,"volume":245861892},{"timestamp":1113571800,"date":"2005-04-15","index":165,"close":4.63,"high":4.76,"low":4.62,"open":4.76,"volume":462632904},{"timestamp":1113831000,"date":"2005-04-18","index":166,"close":4.68,"high":4.7,"low":4.59,"open":4.62,"volume":261749988},{"timestamp":1113917400,"date":"2005-04-19","index":167,"close":4.79,"high":4.8,"low":4.71,"open":4.74,"volume":336862800},{"timestamp":1114003800,"date":"2005-04-20","index":168,"close":4.96,"high":5.02,"low":4.9,"open":4.97,"volume":617441940},{"timestamp":1114090200,"date":"2005-04-21","index":169,"close":5.11,"high":5.13,"low":4.99,"open":5.02,"volume":709365924}],"post":[{"timestamp":1114176600,"date":"2005-04-22","index":170,"close":5.4,"high":5.61,"low":5.36,"open":5.58,"volume":1326875796},{"timestamp":1114435800,"date":"2005-04-25","index":171,"close":5.59,"high":5.62,"low":5.44,"open":5.45,"volume":792806400},{"timestamp":1114522200,"date":"2005-04-26","index":172,"close":5.47,"high":5.56,"low":5.46,"open":5.51,"volume":690189120},{"timestamp":1114608600,"date":"2005-04-27","index":173,"close":5.5,"high":5.53,"low":5.42,"open":5.46,"volume":410181408},{"timestamp":1114695000,"date":"2005-04-28","index":174,"close":5.49,"high":5.56,"low":5.45,"open":5.49,"volume":346964688},{"timestamp":1114781400,"date":"2005-04-29","index":175,"close":5.51,"high":5.56,"low":5.45,"open":5.55,"volume":366441192},{"timestamp":1115040600,"date":"2005-05-02","index":176,"close":5.56,"high":5.6,"low":5.51,"open":5.56,"volume":390305304},{"timestamp":1115127000,"date":"2005-05-03","index":177,"close":5.66,"high":5.71,"low":5.54,"open":5.55,"volume":710496792},{"timestamp":1115213400,"date":"2005-05-04","index":178,"close":5.72,"high":5.75,"low":5.68,"open":5.69,"volume":482856660},{"timestamp":1115299800,"date":"2005-05-05","index":179,"close":5.68,"high":5.72,"low":5.65,"open":5.72,"volume":300083616},{"timestamp":1115386200,"date":"2005-05-06","index":180,"close":5.71,"high":5.74,"low":5.67,"open":5.72,"volume":270285444}]},{"date":"2005-02-01","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1106058600,"date":"2005-01-18","index":104,"close":5.1,"high":5.13,"low":4.97,"open":5.03,"volume":526377096},{"timestamp":1106145000,"date":"2005-01-19","index":105,"close":4.94,"high":5.14,"low":4.92,"open":5.12,"volume":449857692},{"timestamp":1106231400,"date":"2005-01-20","index":106,"close":4.85,"high":4.91,"low":4.8,"open":4.82,"volume":359703936},{"timestamp":1106317800,"date":"2005-01-21","index":107,"close":4.71,"high":4.89,"low":4.71,"open":4.87,"volume":369965664},{"timestamp":1106577000,"date":"2005-01-24","index":108,"close":4.52,"high":4.74,"low":4.51,"open":4.72,"volume":560347092},{"timestamp":1106663400,"date":"2005-01-25","index":109,"close":4.43,"high":4.56,"low":4.41,"open":4.55,"volume":425941632},{"timestamp":1106749800,"date":"2005-01-26","index":110,"close":4.74,"high":4.74,"low":4.48,"open":4.49,"volume":491823684},{"timestamp":1106836200,"date":"2005-01-27","index":111,"close":4.71,"high":4.73,"low":4.63,"open":4.72,"volume":264830904},{"timestamp":1106922600,"date":"2005-01-28","index":112,"close":4.76,"high":4.87,"low":4.66,"open":4.76,"volume":487839672},{"timestamp":1107181800,"date":"2005-01-31","index":113,"close":4.9,"high":4.91,"low":4.8,"open":4.85,"volume":383484132},{"timestamp":1107268200,"date":"2005-02-01","index":114,"close":4.8,"high":4.92,"low":4.77,"open":4.86,"volume":752806440}],"post":[{"timestamp":1107354600,"date":"2005-02-02","index":115,"close":5.15,"high":5.43,"low":5.1,"open":5.39,"volume":1310660028},{"timestamp":1107441000,"date":"2005-02-03","index":116,"close":5.28,"high":5.34,"low":5.15,"open":5.15,"volume":519004476},{"timestamp":1107527400,"date":"2005-02-04","index":117,"close":5.11,"high":5.2,"low":5.07,"open":5.17,"volume":592179228},{"timestamp":1107786600,"date":"2005-02-07","index":118,"close":4.91,"high":5.17,"low":4.89,"open":5.14,"volume":517897584},{"timestamp":1107873000,"date":"2005-02-08","index":119,"close":4.97,"high":5.01,"low":4.87,"open":4.93,"volume":458740800},{"timestamp":1107959400,"date":"2005-02-09","index":120,"close":4.79,"high":5.05,"low":4.74,"open":5.02,"volume":686173140},{"timestamp":1108045800,"date":"2005-02-10","index":121,"close":4.7,"high":4.81,"low":4.64,"open":4.8,"volume":758548692},{"timestamp":1108132200,"date":"2005-02-11","index":122,"close":4.69,"high":4.81,"low":4.66,"open":4.67,"volume":524115360},{"timestamp":1108391400,"date":"2005-02-14","index":123,"close":4.83,"high":4.83,"low":4.53,"open":4.58,"volume":1540945512},{"timestamp":1108477800,"date":"2005-02-15","index":124,"close":4.89,"high":5,"low":4.83,"open":4.84,"volume":1030280688},{"timestamp":1108564200,"date":"2005-02-16","index":125,"close":4.97,"high":4.99,"low":4.86,"open":4.87,"volume":660630708}]},{"date":"2004-10-21","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1097155800,"date":"2004-10-07","index":34,"close":3.47,"high":3.5,"low":3.42,"open":3.43,"volume":282301416},{"timestamp":1097242200,"date":"2004-10-08","index":35,"close":3.45,"high":3.5,"low":3.43,"open":3.47,"volume":221390388},{"timestamp":1097501400,"date":"2004-10-11","index":36,"close":3.38,"high":3.47,"low":3.35,"open":3.43,"volume":209442348},{"timestamp":1097587800,"date":"2004-10-12","index":37,"close":3.44,"high":3.44,"low":3.34,"open":3.36,"volume":233310456},{"timestamp":1097674200,"date":"2004-10-13","index":38,"close":3.53,"high":3.59,"low":3.51,"open":3.59,"volume":395324280},{"timestamp":1097760600,"date":"2004-10-14","index":39,"close":3.55,"high":3.56,"low":3.47,"open":3.53,"volume":208842948},{"timestamp":1097847000,"date":"2004-10-15","index":40,"close":3.61,"high":3.64,"low":3.55,"open":3.63,"volume":263895840},{"timestamp":1098106200,"date":"2004-10-18","index":41,"close":3.73,"high":3.73,"low":3.53,"open":3.58,"volume":280726992},{"timestamp":1098192600,"date":"2004-10-19","index":42,"close":3.7,"high":3.81,"low":3.69,"open":3.77,"volume":362197440},{"timestamp":1098279000,"date":"2004-10-20","index":43,"close":3.52,"high":3.73,"low":3.49,"open":3.7,"volume":454453092},{"timestamp":1098365400,"date":"2004-10-21","index":44,"close":3.74,"high":3.76,"low":3.54,"open":3.61,"volume":582996420}],"post":[{"timestamp":1098451800,"date":"2004-10-22","index":45,"close":4.32,"high":4.51,"low":4.11,"open":4.27,"volume":1474200324},{"timestamp":1098711000,"date":"2004-10-25","index":46,"close":4.69,"high":4.87,"low":4.32,"open":4.41,"volume":1309257432},{"timestamp":1098797400,"date":"2004-10-26","index":47,"close":4.55,"high":4.82,"low":4.5,"open":4.66,"volume":891391716},{"timestamp":1098883800,"date":"2004-10-27","index":48,"close":4.65,"high":4.74,"low":4.55,"open":4.57,"volume":533725740},{"timestamp":1098970200,"date":"2004-10-28","index":49,"close":4.84,"high":4.86,"low":4.64,"open":4.67,"volume":593278128},{"timestamp":1099056600,"date":"2004-10-29","index":50,"close":4.77,"high":5,"low":4.77,"open":4.98,"volume":845653500},{"timestamp":1099319400,"date":"2004-11-01","index":51,"close":4.91,"high":4.95,"low":4.79,"open":4.84,"volume":488507004},{"timestamp":1099405800,"date":"2004-11-02","index":52,"close":4.88,"high":4.99,"low":4.84,"open":4.97,"volume":453398148},{"timestamp":1099492200,"date":"2004-11-03","index":53,"close":4.8,"high":5.05,"low":4.77,"open":4.96,"volume":554992452},{"timestamp":1099578600,"date":"2004-11-04","index":54,"close":4.62,"high":4.76,"low":4.59,"open":4.72,"volume":575807616},{"timestamp":1099665000,"date":"2004-11-05","index":55,"close":4.24,"high":4.56,"low":4.22,"open":4.55,"volume":792530676}]}] +[{"date":"2025-10-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-28","estimated":2.11,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":1.85,"reported":2.12,"pre":[{"timestamp":1728999000,"date":"2024-10-15","index":5073,"close":165.46,"high":167.68,"low":164.63,"open":165.79,"volume":20247200},{"timestamp":1729085400,"date":"2024-10-16","index":5074,"close":165.16,"high":165.8,"low":163.74,"open":164.53,"volume":16406000},{"timestamp":1729171800,"date":"2024-10-17","index":5075,"close":162.93,"high":166.37,"low":162.76,"open":165.73,"volume":21453400},{"timestamp":1729258200,"date":"2024-10-18","index":5076,"close":163.42,"high":164.71,"low":163.08,"open":163.19,"volume":19757700},{"timestamp":1729517400,"date":"2024-10-21","index":5077,"close":164.07,"high":164.5,"low":162.62,"open":162.95,"volume":20946500},{"timestamp":1729603800,"date":"2024-10-22","index":5078,"close":165.14,"high":165.77,"low":162.98,"open":162.98,"volume":16568100},{"timestamp":1729690200,"date":"2024-10-23","index":5079,"close":162.78,"high":165.82,"low":161.93,"open":164.76,"volume":18280500},{"timestamp":1729776600,"date":"2024-10-24","index":5080,"close":162.72,"high":163.33,"low":161.01,"open":162.83,"volume":22412500},{"timestamp":1729863000,"date":"2024-10-25","index":5081,"close":165.27,"high":165.59,"low":163.42,"open":163.67,"volume":19828900},{"timestamp":1730122200,"date":"2024-10-28","index":5082,"close":166.72,"high":168.75,"low":163.95,"open":168.75,"volume":32138600},{"timestamp":1730208600,"date":"2024-10-29","index":5083,"close":169.68,"high":170.38,"low":167.09,"open":167.73,"volume":42169000}],"post":[{"timestamp":1730295000,"date":"2024-10-30","index":5084,"close":174.46,"high":182.02,"low":174.06,"open":180.68,"volume":68890800},{"timestamp":1730404801,"date":"2024-10-31","index":5085,"close":171.11,"high":176.82,"low":171,"open":173.13,"volume":43595014},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-23","estimated":1.84,"reported":1.89,"pre":[{"timestamp":1720531800,"date":"2024-07-09","index":5004,"close":188.98,"high":191.36,"low":188.72,"open":190.31,"volume":15121400},{"timestamp":1720618200,"date":"2024-07-10","index":5005,"close":191.18,"high":191.75,"low":189.03,"open":189.15,"volume":15952500},{"timestamp":1720704600,"date":"2024-07-11","index":5006,"close":185.57,"high":190.86,"low":185.08,"open":189.85,"volume":25625800},{"timestamp":1720791000,"date":"2024-07-12","index":5007,"close":185.07,"high":187.11,"low":184.49,"open":185.08,"volume":22898400},{"timestamp":1721050200,"date":"2024-07-15","index":5008,"close":186.53,"high":188.24,"low":184.92,"open":184.92,"volume":16474000},{"timestamp":1721136600,"date":"2024-07-16","index":5009,"close":183.92,"high":188.68,"low":183.37,"open":187.36,"volume":18290700},{"timestamp":1721223000,"date":"2024-07-17","index":5010,"close":181.02,"high":183.55,"low":179.9,"open":182.97,"volume":20734100},{"timestamp":1721309400,"date":"2024-07-18","index":5011,"close":177.69,"high":182.5,"low":176.47,"open":181.93,"volume":25315700},{"timestamp":1721395800,"date":"2024-07-19","index":5012,"close":177.66,"high":180.29,"low":177.13,"open":178.88,"volume":18881900},{"timestamp":1721655000,"date":"2024-07-22","index":5013,"close":181.67,"high":182.7,"low":180.23,"open":180.59,"volume":24100300},{"timestamp":1721741400,"date":"2024-07-23","index":5014,"close":181.79,"high":183.61,"low":181.54,"open":182.05,"volume":36352700}],"post":[{"timestamp":1721827800,"date":"2024-07-24","index":5015,"close":172.63,"high":176.19,"low":171.82,"open":173.6,"volume":49585200},{"timestamp":1721914200,"date":"2024-07-25","index":5016,"close":167.28,"high":173.42,"low":167.19,"open":172.52,"volume":44852000},{"timestamp":1722000600,"date":"2024-07-26","index":5017,"close":167,"high":168.09,"low":164.06,"open":167.15,"volume":41336900},{"timestamp":1722259800,"date":"2024-07-29","index":5018,"close":169.53,"high":170.43,"low":167.99,"open":168.83,"volume":20293800},{"timestamp":1722346200,"date":"2024-07-30","index":5019,"close":170.29,"high":171.23,"low":168.44,"open":170.24,"volume":18959700},{"timestamp":1722432600,"date":"2024-07-31","index":5020,"close":171.54,"high":174.25,"low":170.01,"open":173.24,"volume":25729100},{"timestamp":1722519000,"date":"2024-08-01","index":5021,"close":170.76,"high":174.05,"low":168.88,"open":170.25,"volume":24531400},{"timestamp":1722605400,"date":"2024-08-02","index":5022,"close":166.66,"high":168.51,"low":164.67,"open":166.44,"volume":29130100},{"timestamp":1722864600,"date":"2024-08-05","index":5023,"close":159.25,"high":164.43,"low":154.93,"open":155.5,"volume":53630700},{"timestamp":1722951000,"date":"2024-08-06","index":5024,"close":158.29,"high":160.57,"low":156.41,"open":159.33,"volume":49004600},{"timestamp":1723037400,"date":"2024-08-07","index":5025,"close":158.94,"high":162.98,"low":158.47,"open":161.25,"volume":25138600}]},{"date":"2024-04-25","estimated":1.51,"reported":1.89,"pre":[{"timestamp":1712842200,"date":"2024-04-11","index":4944,"close":159.41,"high":159.68,"low":156.46,"open":156.91,"volume":27166400},{"timestamp":1712928600,"date":"2024-04-12","index":4945,"close":157.73,"high":160.22,"low":157.14,"open":157.96,"volume":25329200},{"timestamp":1713187800,"date":"2024-04-15","index":4946,"close":154.86,"high":159.24,"low":154.59,"open":158.86,"volume":27136500},{"timestamp":1713274200,"date":"2024-04-16","index":4947,"close":154.4,"high":155.65,"low":153.43,"open":154.19,"volume":20779500},{"timestamp":1713360600,"date":"2024-04-17","index":4948,"close":155.47,"high":157.08,"low":154.58,"open":155.62,"volume":21763100},{"timestamp":1713447000,"date":"2024-04-18","index":4949,"close":156.01,"high":156.94,"low":154.62,"open":155.34,"volume":19883000},{"timestamp":1713533400,"date":"2024-04-19","index":4950,"close":154.09,"high":156.36,"low":152.3,"open":156.2,"volume":32239100},{"timestamp":1713792600,"date":"2024-04-22","index":4951,"close":156.28,"high":157.64,"low":154.06,"open":154.31,"volume":26446200},{"timestamp":1713879000,"date":"2024-04-23","index":4952,"close":158.26,"high":158.97,"low":156.28,"open":156.96,"volume":21151600},{"timestamp":1713965400,"date":"2024-04-24","index":4953,"close":159.13,"high":159.57,"low":157.17,"open":157.49,"volume":22779100},{"timestamp":1714051800,"date":"2024-04-25","index":4954,"close":156,"high":156.49,"low":150.87,"open":151.33,"volume":57109700}],"post":[{"timestamp":1714138200,"date":"2024-04-26","index":4955,"close":171.95,"high":174.71,"low":169.65,"open":174.37,"volume":64665300},{"timestamp":1714397400,"date":"2024-04-29","index":4956,"close":166.15,"high":169.55,"low":165.21,"open":169.06,"volume":45610000},{"timestamp":1714483800,"date":"2024-04-30","index":4957,"close":162.78,"high":168.1,"low":162.6,"open":165.61,"volume":33562900},{"timestamp":1714570200,"date":"2024-05-01","index":4958,"close":163.86,"high":167.12,"low":163.09,"open":164.3,"volume":33493200},{"timestamp":1714656600,"date":"2024-05-02","index":4959,"close":166.62,"high":166.73,"low":163.89,"open":164.79,"volume":24294500},{"timestamp":1714743000,"date":"2024-05-03","index":4960,"close":167.24,"high":167.96,"low":163.05,"open":167.56,"volume":34662400},{"timestamp":1715002200,"date":"2024-05-06","index":4961,"close":168.1,"high":168.14,"low":166.03,"open":167.46,"volume":21871300},{"timestamp":1715088600,"date":"2024-05-07","index":4962,"close":171.25,"high":171.76,"low":168.39,"open":168.5,"volume":28039700},{"timestamp":1715175000,"date":"2024-05-08","index":4963,"close":169.38,"high":170.15,"low":168.74,"open":169,"volume":19569100},{"timestamp":1715261400,"date":"2024-05-09","index":4964,"close":169.96,"high":170.69,"low":168.18,"open":169.39,"volume":15346700},{"timestamp":1715347800,"date":"2024-05-10","index":4965,"close":168.65,"high":169.85,"low":166.19,"open":168.03,"volume":29799900}]},{"date":"2024-01-30","estimated":1.59,"reported":1.64,"pre":[{"timestamp":1705415400,"date":"2024-01-16","index":4884,"close":142.49,"high":144.35,"low":141.45,"open":142,"volume":22670500},{"timestamp":1705501800,"date":"2024-01-17","index":4885,"close":141.47,"high":141.84,"low":138.9,"open":141.35,"volume":20968600},{"timestamp":1705588200,"date":"2024-01-18","index":4886,"close":143.48,"high":144.21,"low":141.99,"open":142.05,"volume":25746400},{"timestamp":1705674600,"date":"2024-01-19","index":4887,"close":146.38,"high":146.45,"low":144.38,"open":144.74,"volume":33300700},{"timestamp":1705933800,"date":"2024-01-22","index":4888,"close":145.99,"high":148.39,"low":145.84,"open":147.1,"volume":32200400},{"timestamp":1706020200,"date":"2024-01-23","index":4889,"close":147.04,"high":147.18,"low":145.5,"open":145.89,"volume":21636100},{"timestamp":1706106600,"date":"2024-01-24","index":4890,"close":148.7,"high":149.85,"low":148.1,"open":148.54,"volume":25233500},{"timestamp":1706193000,"date":"2024-01-25","index":4891,"close":151.87,"high":153.05,"low":149.54,"open":150.07,"volume":29149100},{"timestamp":1706279400,"date":"2024-01-26","index":4892,"close":152.19,"high":152.54,"low":151.01,"open":151.1,"volume":26115500},{"timestamp":1706538600,"date":"2024-01-29","index":4893,"close":153.51,"high":153.78,"low":151.43,"open":152.06,"volume":27784300},{"timestamp":1706625000,"date":"2024-01-30","index":4894,"close":151.46,"high":153.62,"low":151.19,"open":152.8,"volume":36331800}],"post":[{"timestamp":1706711400,"date":"2024-01-31","index":4895,"close":140.1,"high":144,"low":139.87,"open":143.62,"volume":71910000},{"timestamp":1706797800,"date":"2024-02-01","index":4896,"close":141.16,"high":143.06,"low":140.79,"open":142.12,"volume":40466500},{"timestamp":1706884200,"date":"2024-02-02","index":4897,"close":142.38,"high":142.62,"low":136.5,"open":139.26,"volume":62470600},{"timestamp":1707143400,"date":"2024-02-05","index":4898,"close":143.68,"high":145.47,"low":142.78,"open":142.82,"volume":38505400},{"timestamp":1707229800,"date":"2024-02-06","index":4899,"close":144.1,"high":145.36,"low":143.19,"open":144.65,"volume":29128200},{"timestamp":1707316200,"date":"2024-02-07","index":4900,"close":145.54,"high":145.62,"low":143.93,"open":144.76,"volume":25208900},{"timestamp":1707402600,"date":"2024-02-08","index":4901,"close":145.91,"high":146.33,"low":145.1,"open":145.83,"volume":22563800},{"timestamp":1707489000,"date":"2024-02-09","index":4902,"close":149,"high":149.44,"low":146.18,"open":146.68,"volume":26829500},{"timestamp":1707748200,"date":"2024-02-12","index":4903,"close":147.53,"high":149.34,"low":147.37,"open":148.42,"volume":21564100},{"timestamp":1707834600,"date":"2024-02-13","index":4904,"close":145.14,"high":146.67,"low":143.69,"open":144.92,"volume":27837700},{"timestamp":1707921000,"date":"2024-02-14","index":4905,"close":145.94,"high":146.52,"low":144.09,"open":146.08,"volume":22704200}]},{"date":"2023-10-24","estimated":1.45,"reported":1.55,"pre":[{"timestamp":1696944600,"date":"2023-10-10","index":4818,"close":138.06,"high":139.72,"low":137.33,"open":138.5,"volume":27786600},{"timestamp":1697031000,"date":"2023-10-11","index":4819,"close":140.55,"high":141.11,"low":138.58,"open":138.58,"volume":25884300},{"timestamp":1697117400,"date":"2023-10-12","index":4820,"close":138.97,"high":141.22,"low":138.26,"open":141.05,"volume":24765500},{"timestamp":1697203800,"date":"2023-10-13","index":4821,"close":137.36,"high":140,"low":136.62,"open":139.38,"volume":23420500},{"timestamp":1697463000,"date":"2023-10-16","index":4822,"close":139.1,"high":139.63,"low":137.99,"open":138.17,"volume":28501900},{"timestamp":1697549400,"date":"2023-10-17","index":4823,"close":139.72,"high":139.9,"low":137.18,"open":138.63,"volume":23515800},{"timestamp":1697635800,"date":"2023-10-18","index":4824,"close":137.96,"high":140.72,"low":137.38,"open":139.45,"volume":23375000},{"timestamp":1697722200,"date":"2023-10-19","index":4825,"close":137.75,"high":139.66,"low":137.38,"open":138.5,"volume":26066000},{"timestamp":1697808600,"date":"2023-10-20","index":4826,"close":135.6,"high":137.87,"low":135.08,"open":137.33,"volume":26315200},{"timestamp":1698067800,"date":"2023-10-23","index":4827,"close":136.5,"high":137.66,"low":133.95,"open":135.04,"volume":26317900},{"timestamp":1698154200,"date":"2023-10-24","index":4828,"close":138.81,"high":139.36,"low":137.42,"open":137.83,"volume":44814300}],"post":[{"timestamp":1698240600,"date":"2023-10-25","index":4829,"close":125.61,"high":128.31,"low":125.07,"open":128.16,"volume":84366200},{"timestamp":1698327000,"date":"2023-10-26","index":4830,"close":122.28,"high":124.33,"low":121.27,"open":123.27,"volume":57061100},{"timestamp":1698413400,"date":"2023-10-27","index":4831,"close":122.17,"high":123.31,"low":120.21,"open":122.88,"volume":44566500},{"timestamp":1698672600,"date":"2023-10-30","index":4832,"close":124.46,"high":125.4,"low":122.75,"open":123.21,"volume":28940100},{"timestamp":1698759000,"date":"2023-10-31","index":4833,"close":124.08,"high":125.37,"low":122.69,"open":125.06,"volume":26292300},{"timestamp":1698845400,"date":"2023-11-01","index":4834,"close":126.45,"high":126.49,"low":123.72,"open":124.07,"volume":30082400},{"timestamp":1698931800,"date":"2023-11-02","index":4835,"close":127.49,"high":128.98,"low":126.93,"open":128.42,"volume":27124600},{"timestamp":1699018200,"date":"2023-11-03","index":4836,"close":129.1,"high":129.53,"low":127.86,"open":128.02,"volume":26380100},{"timestamp":1699281000,"date":"2023-11-06","index":4837,"close":130.25,"high":130.34,"low":128.67,"open":129.05,"volume":19052700},{"timestamp":1699367400,"date":"2023-11-07","index":4838,"close":130.97,"high":131.91,"low":129.88,"open":130.71,"volume":29757300},{"timestamp":1699453800,"date":"2023-11-08","index":4839,"close":131.84,"high":132.21,"low":130.78,"open":130.97,"volume":26425800}]},{"date":"2023-07-25","estimated":1.34,"reported":1.44,"pre":[{"timestamp":1689082200,"date":"2023-07-11","index":4754,"close":117.14,"high":117.71,"low":115.35,"open":116.29,"volume":23078800},{"timestamp":1689168600,"date":"2023-07-12","index":4755,"close":118.93,"high":120.33,"low":118.41,"open":118.8,"volume":30404400},{"timestamp":1689255000,"date":"2023-07-13","index":4756,"close":124.54,"high":124.83,"low":120.45,"open":120.93,"volume":44297900},{"timestamp":1689341400,"date":"2023-07-14","index":4757,"close":125.42,"high":126.78,"low":123.49,"open":124.8,"volume":33266800},{"timestamp":1689600600,"date":"2023-07-17","index":4758,"close":124.65,"high":127.1,"low":124.2,"open":125.94,"volume":25716200},{"timestamp":1689687000,"date":"2023-07-18","index":4759,"close":123.76,"high":124.68,"low":122.96,"open":124.6,"volume":26226400},{"timestamp":1689773400,"date":"2023-07-19","index":4760,"close":122.03,"high":125.18,"low":121.8,"open":124.6,"volume":37224000},{"timestamp":1689859800,"date":"2023-07-20","index":4761,"close":119.2,"high":124.09,"low":118.22,"open":121.42,"volume":37906800},{"timestamp":1689946200,"date":"2023-07-21","index":4762,"close":120.02,"high":120.99,"low":118.73,"open":120.62,"volume":72937900},{"timestamp":1690205400,"date":"2023-07-24","index":4763,"close":121.53,"high":123,"low":120.98,"open":121.66,"volume":29686100},{"timestamp":1690291800,"date":"2023-07-25","index":4764,"close":122.21,"high":123.15,"low":121.02,"open":121.36,"volume":52509600}],"post":[{"timestamp":1690378200,"date":"2023-07-26","index":4765,"close":129.27,"high":130.98,"low":128.32,"open":130.07,"volume":61682100},{"timestamp":1690464600,"date":"2023-07-27","index":4766,"close":129.4,"high":133.24,"low":128.79,"open":131.67,"volume":44952100},{"timestamp":1690551000,"date":"2023-07-28","index":4767,"close":132.58,"high":133.74,"low":130.57,"open":130.78,"volume":36591200},{"timestamp":1690810200,"date":"2023-07-31","index":4768,"close":132.72,"high":133.53,"low":131.78,"open":132.73,"volume":28055500},{"timestamp":1690896600,"date":"2023-08-01","index":4769,"close":131.55,"high":132.63,"low":130.68,"open":130.78,"volume":23166800},{"timestamp":1690983000,"date":"2023-08-02","index":4770,"close":128.38,"high":130.09,"low":127.56,"open":129.45,"volume":26273300},{"timestamp":1691069400,"date":"2023-08-03","index":4771,"close":128.45,"high":129.39,"low":127.42,"open":127.97,"volume":20089500},{"timestamp":1691155800,"date":"2023-08-04","index":4772,"close":128.11,"high":131.51,"low":127.91,"open":129.28,"volume":26130000},{"timestamp":1691415000,"date":"2023-08-07","index":4773,"close":131.53,"high":131.61,"low":129.02,"open":129.16,"volume":22746300},{"timestamp":1691501400,"date":"2023-08-08","index":4774,"close":131.4,"high":131.51,"low":129.54,"open":130.62,"volume":23535200},{"timestamp":1691587800,"date":"2023-08-09","index":4775,"close":129.66,"high":132.04,"low":129,"open":131.66,"volume":24912900}]},{"date":"2023-04-25","estimated":1.07,"reported":1.17,"pre":[{"timestamp":1681219800,"date":"2023-04-11","index":4692,"close":105.35,"high":106.73,"low":104.68,"open":106.55,"volume":26311800},{"timestamp":1681306200,"date":"2023-04-12","index":4693,"close":104.64,"high":106.75,"low":104.34,"open":106.58,"volume":24370300},{"timestamp":1681392600,"date":"2023-04-13","index":4694,"close":107.43,"high":107.49,"low":105.84,"open":105.84,"volume":24843600},{"timestamp":1681479000,"date":"2023-04-14","index":4695,"close":108.87,"high":108.94,"low":106.84,"open":106.89,"volume":26578000},{"timestamp":1681738200,"date":"2023-04-17","index":4696,"close":105.97,"high":106.16,"low":104.52,"open":104.66,"volume":37571200},{"timestamp":1681824600,"date":"2023-04-18","index":4697,"close":104.5,"high":106.54,"low":104.07,"open":106.49,"volume":26596400},{"timestamp":1681911000,"date":"2023-04-19","index":4698,"close":104.18,"high":104.98,"low":103.07,"open":103.58,"volume":20905700},{"timestamp":1681997400,"date":"2023-04-20","index":4699,"close":105.29,"high":106.25,"low":103.87,"open":103.91,"volume":27820800},{"timestamp":1682083800,"date":"2023-04-21","index":4700,"close":105.41,"high":106,"low":104.78,"open":105.47,"volume":25800100},{"timestamp":1682343000,"date":"2023-04-24","index":4701,"close":105.97,"high":106.63,"low":104.7,"open":105.49,"volume":23542800},{"timestamp":1682429400,"date":"2023-04-25","index":4702,"close":103.85,"high":106.69,"low":103.84,"open":105.83,"volume":46664100}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":4703,"close":103.71,"high":106.35,"low":102.63,"open":104.92,"volume":53347600},{"timestamp":1682602200,"date":"2023-04-27","index":4704,"close":107.59,"high":108.37,"low":103.54,"open":104.45,"volume":50089200},{"timestamp":1682688600,"date":"2023-04-28","index":4705,"close":107.34,"high":107.35,"low":105.09,"open":107.04,"volume":36139800},{"timestamp":1682947800,"date":"2023-05-01","index":4706,"close":107.2,"high":107.99,"low":106.82,"open":106.84,"volume":26681700},{"timestamp":1683034200,"date":"2023-05-02","index":4707,"close":105.32,"high":107.2,"low":103.71,"open":107.14,"volume":30997200},{"timestamp":1683120600,"date":"2023-05-03","index":4708,"close":105.41,"high":107.49,"low":104.96,"open":105.53,"volume":21795400},{"timestamp":1683207000,"date":"2023-05-04","index":4709,"close":104.69,"high":105.6,"low":103.97,"open":105.49,"volume":23419500},{"timestamp":1683293400,"date":"2023-05-05","index":4710,"close":105.57,"high":105.88,"low":104.11,"open":104.82,"volume":26625100},{"timestamp":1683552600,"date":"2023-05-08","index":4711,"close":107.77,"high":107.96,"low":105.16,"open":105.18,"volume":26511400},{"timestamp":1683639000,"date":"2023-05-09","index":4712,"close":107.35,"high":110.15,"low":107.19,"open":108.39,"volume":36360100},{"timestamp":1683725400,"date":"2023-05-10","index":4713,"close":111.75,"high":112.94,"low":107.93,"open":107.97,"volume":63153400}]},{"date":"2023-02-02","estimated":1.18,"reported":1.05,"pre":[{"timestamp":1674138600,"date":"2023-01-19","index":4636,"close":93.05,"high":93.61,"low":90.63,"open":90.72,"volume":37000400},{"timestamp":1674225000,"date":"2023-01-20","index":4637,"close":98.02,"high":98.3,"low":95.02,"open":95.1,"volume":63191100},{"timestamp":1674484200,"date":"2023-01-23","index":4638,"close":99.79,"high":100.04,"low":97.5,"open":97.95,"volume":40005100},{"timestamp":1674570600,"date":"2023-01-24","index":4639,"close":97.7,"high":99.61,"low":97.2,"open":98.1,"volume":33078500},{"timestamp":1674657000,"date":"2023-01-25","index":4640,"close":95.22,"high":96.16,"low":93.76,"open":95.57,"volume":42330000},{"timestamp":1674743400,"date":"2023-01-26","index":4641,"close":97.52,"high":97.57,"low":95.38,"open":96.5,"volume":30114000},{"timestamp":1674829800,"date":"2023-01-27","index":4642,"close":99.37,"high":100.32,"low":97.31,"open":97.31,"volume":33879800},{"timestamp":1675089000,"date":"2023-01-30","index":4643,"close":96.94,"high":98.29,"low":96.4,"open":97.48,"volume":27226200},{"timestamp":1675175400,"date":"2023-01-31","index":4644,"close":98.84,"high":98.88,"low":96.82,"open":96.87,"volume":29870700},{"timestamp":1675261800,"date":"2023-02-01","index":4645,"close":100.43,"high":101.19,"low":97.58,"open":98.71,"volume":35531100},{"timestamp":1675348200,"date":"2023-02-02","index":4646,"close":107.74,"high":107.85,"low":105.61,"open":105.8,"volume":69883800}],"post":[{"timestamp":1675434600,"date":"2023-02-03","index":4647,"close":104.78,"high":107.81,"low":102.58,"open":102.93,"volume":65309300},{"timestamp":1675693800,"date":"2023-02-06","index":4648,"close":102.9,"high":104.36,"low":101.88,"open":102.4,"volume":31999600},{"timestamp":1675780200,"date":"2023-02-07","index":4649,"close":107.64,"high":108.18,"low":103.12,"open":103.22,"volume":49010200},{"timestamp":1675866600,"date":"2023-02-08","index":4650,"close":99.37,"high":103.14,"low":98.04,"open":102.05,"volume":94743500},{"timestamp":1675953000,"date":"2023-02-09","index":4651,"close":95.01,"high":100.03,"low":93.63,"open":100,"volume":119455000},{"timestamp":1676039400,"date":"2023-02-10","index":4652,"close":94.57,"high":96.75,"low":94.25,"open":95.45,"volume":54980700},{"timestamp":1676298600,"date":"2023-02-13","index":4653,"close":94.61,"high":95.2,"low":93.84,"open":94.74,"volume":50076100},{"timestamp":1676385000,"date":"2023-02-14","index":4654,"close":94.68,"high":94.85,"low":92.26,"open":94.43,"volume":54726100},{"timestamp":1676471400,"date":"2023-02-15","index":4655,"close":96.94,"high":97.12,"low":94.15,"open":94.49,"volume":50169000},{"timestamp":1676557800,"date":"2023-02-16","index":4656,"close":95.51,"high":97.68,"low":94.74,"open":95.37,"volume":42462600},{"timestamp":1676644200,"date":"2023-02-17","index":4657,"close":94.35,"high":95.56,"low":93.21,"open":94.85,"volume":34284100}]},{"date":"2022-10-25","estimated":1.25,"reported":1.06,"pre":[{"timestamp":1665495000,"date":"2022-10-11","index":4568,"close":97.18,"high":99.25,"low":96.31,"open":97.43,"volume":26507100},{"timestamp":1665581400,"date":"2022-10-12","index":4569,"close":97.56,"high":98.75,"low":96.74,"open":97.3,"volume":21876400},{"timestamp":1665667800,"date":"2022-10-13","index":4570,"close":99.06,"high":99.78,"low":94.38,"open":95.15,"volume":34574500},{"timestamp":1665754200,"date":"2022-10-14","index":4571,"close":96.56,"high":100.69,"low":96.37,"open":99.99,"volume":25410700},{"timestamp":1666013400,"date":"2022-10-17","index":4572,"close":99.97,"high":100.93,"low":98.83,"open":98.86,"volume":28419200},{"timestamp":1666099800,"date":"2022-10-18","index":4573,"close":100.77,"high":103.47,"low":99.97,"open":103.13,"volume":24060700},{"timestamp":1666186200,"date":"2022-10-19","index":4574,"close":99.63,"high":101.02,"low":98.92,"open":100.01,"volume":23811100},{"timestamp":1666272600,"date":"2022-10-20","index":4575,"close":99.97,"high":102.32,"low":99.39,"open":100,"volume":25323200},{"timestamp":1666359000,"date":"2022-10-21","index":4576,"close":101.13,"high":101.31,"low":97.72,"open":97.85,"volume":32458700},{"timestamp":1666618200,"date":"2022-10-24","index":4577,"close":102.52,"high":102.75,"low":99.98,"open":101.8,"volume":27176400},{"timestamp":1666704600,"date":"2022-10-25","index":4578,"close":104.48,"high":104.82,"low":102.72,"open":102.9,"volume":40611400}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":4579,"close":94.93,"high":98.31,"low":94.69,"open":96.43,"volume":88114100},{"timestamp":1666877400,"date":"2022-10-27","index":4580,"close":92.22,"high":95.43,"low":91.8,"open":94.52,"volume":60710900},{"timestamp":1666963800,"date":"2022-10-28","index":4581,"close":96.29,"high":96.55,"low":92.13,"open":92.27,"volume":43697300},{"timestamp":1667223000,"date":"2022-10-31","index":4582,"close":94.51,"high":96.03,"low":93.98,"open":95.42,"volume":31675000},{"timestamp":1667309400,"date":"2022-11-01","index":4583,"close":90.47,"high":96.03,"low":90.37,"open":95.45,"volume":47161400},{"timestamp":1667395800,"date":"2022-11-02","index":4584,"close":86.97,"high":91.18,"low":86.88,"open":90.94,"volume":57038300},{"timestamp":1667482200,"date":"2022-11-03","index":4585,"close":83.43,"high":86.52,"low":83.34,"open":86.32,"volume":61288000},{"timestamp":1667568600,"date":"2022-11-04","index":4586,"close":86.58,"high":86.64,"low":83.71,"open":85.4,"volume":51124900},{"timestamp":1667831400,"date":"2022-11-07","index":4587,"close":88.49,"high":88.9,"low":86.85,"open":87.28,"volume":34078900},{"timestamp":1667917800,"date":"2022-11-08","index":4588,"close":88.9,"high":90.32,"low":87.59,"open":88.9,"volume":30429000},{"timestamp":1668004200,"date":"2022-11-09","index":4589,"close":87.32,"high":89.44,"low":87.28,"open":88.45,"volume":31769100}]},{"date":"2022-07-26","estimated":1.28,"reported":1.21,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":4504,"close":114.02,"high":116.97,"low":113.69,"open":116.21,"volume":29960000},{"timestamp":1657719000,"date":"2022-07-13","index":4505,"close":111.35,"high":114.2,"low":111.2,"open":111.7,"volume":43722000},{"timestamp":1657805400,"date":"2022-07-14","index":4506,"close":110.37,"high":111.09,"low":108.37,"open":110.21,"volume":37004000},{"timestamp":1657891800,"date":"2022-07-15","index":4507,"close":111.78,"high":113.14,"low":110.9,"open":112,"volume":46770000},{"timestamp":1658151000,"date":"2022-07-18","index":4508,"close":109.03,"high":113.68,"low":108.37,"open":112.64,"volume":43164600},{"timestamp":1658237400,"date":"2022-07-19","index":4509,"close":113.81,"high":114.02,"low":109.56,"open":110.85,"volume":36530900},{"timestamp":1658323800,"date":"2022-07-20","index":4510,"close":113.9,"high":115.4,"low":112.48,"open":113.17,"volume":35600400},{"timestamp":1658410200,"date":"2022-07-21","index":4511,"close":114.34,"high":114.55,"low":111.11,"open":114.28,"volume":32676200},{"timestamp":1658496600,"date":"2022-07-22","index":4512,"close":107.9,"high":112.34,"low":106.5,"open":111,"volume":48901200},{"timestamp":1658755800,"date":"2022-07-25","index":4513,"close":107.51,"high":109.87,"low":106.3,"open":108.41,"volume":34690900},{"timestamp":1658842200,"date":"2022-07-26","index":4514,"close":105.02,"high":107.2,"low":104.07,"open":106.6,"volume":47991000}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":4515,"close":113.06,"high":113.91,"low":108.01,"open":109.26,"volume":59858500},{"timestamp":1659015000,"date":"2022-07-28","index":4516,"close":114.22,"high":114.34,"low":111.46,"open":112.37,"volume":32816600},{"timestamp":1659101400,"date":"2022-07-29","index":4517,"close":116.32,"high":116.71,"low":113.06,"open":113.08,"volume":37223400},{"timestamp":1659360600,"date":"2022-08-01","index":4518,"close":114.86,"high":116.72,"low":114.34,"open":115.3,"volume":26034300},{"timestamp":1659447000,"date":"2022-08-02","index":4519,"close":115.13,"high":116.35,"low":113.72,"open":114,"volume":20236000},{"timestamp":1659533400,"date":"2022-08-03","index":4520,"close":118.08,"high":118.62,"low":115.48,"open":115.71,"volume":28499000},{"timestamp":1659619800,"date":"2022-08-04","index":4521,"close":118.19,"high":118.78,"low":116.89,"open":117.48,"volume":21602900},{"timestamp":1659706200,"date":"2022-08-05","index":4522,"close":117.47,"high":118.11,"low":116,"open":116.23,"volume":19159500},{"timestamp":1659965400,"date":"2022-08-08","index":4523,"close":117.3,"high":120.15,"low":116.88,"open":118.39,"volume":19138300},{"timestamp":1660051800,"date":"2022-08-09","index":4524,"close":116.63,"high":117.32,"low":115.71,"open":117.14,"volume":19086500},{"timestamp":1660138200,"date":"2022-08-10","index":4525,"close":119.7,"high":120.92,"low":118.41,"open":118.78,"volume":30930400}]},{"date":"2022-04-26","estimated":1.3,"reported":1.23,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":4442,"close":128.82,"high":132.09,"low":128.67,"open":131.82,"volume":36884000},{"timestamp":1649770200,"date":"2022-04-12","index":4443,"close":127.71,"high":131.6,"low":126.79,"open":131.6,"volume":32710000},{"timestamp":1649856600,"date":"2022-04-13","index":4444,"close":129.89,"high":130.33,"low":127.74,"open":128,"volume":27928000},{"timestamp":1649943000,"date":"2022-04-14","index":4445,"close":126.73,"high":130.48,"low":126.6,"open":130.48,"volume":31598000},{"timestamp":1650288600,"date":"2022-04-18","index":4446,"close":127.68,"high":128.21,"low":126.18,"open":127,"volume":20808000},{"timestamp":1650375000,"date":"2022-04-19","index":4447,"close":130.01,"high":130.33,"low":127,"open":127.69,"volume":26490000},{"timestamp":1650461400,"date":"2022-04-20","index":4448,"close":128.04,"high":131.4,"low":127.5,"open":130.89,"volume":31696000},{"timestamp":1650547800,"date":"2022-04-21","index":4449,"close":124.81,"high":130.1,"low":124.53,"open":129.25,"volume":36446000},{"timestamp":1650634200,"date":"2022-04-22","index":4450,"close":119.64,"high":125.4,"low":118.93,"open":125,"volume":56884000},{"timestamp":1650893400,"date":"2022-04-25","index":4451,"close":123.07,"high":123.28,"low":118.51,"open":119.1,"volume":46128000},{"timestamp":1650979800,"date":"2022-04-26","index":4452,"close":118.65,"high":122.51,"low":118.51,"open":122.29,"volume":73054000}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":4453,"close":114.29,"high":117.24,"low":112.74,"open":114.47,"volume":91820000},{"timestamp":1651152600,"date":"2022-04-28","index":4454,"close":118.52,"high":119.65,"low":114.11,"open":116.42,"volume":48884000},{"timestamp":1651239000,"date":"2022-04-29","index":4455,"close":114.11,"high":117.92,"low":113.81,"open":116.73,"volume":42676000},{"timestamp":1651498200,"date":"2022-05-02","index":4456,"close":116.58,"high":116.75,"low":112.6,"open":113.4,"volume":35534000},{"timestamp":1651584600,"date":"2022-05-03","index":4457,"close":117.33,"high":118.44,"low":116.03,"open":116.43,"volume":24968000},{"timestamp":1651671000,"date":"2022-05-04","index":4458,"close":122.26,"high":122.85,"low":115.12,"open":117.03,"volume":49916000},{"timestamp":1651757400,"date":"2022-05-05","index":4459,"close":116.51,"high":121.04,"low":115.01,"open":120.2,"volume":45840000},{"timestamp":1651843800,"date":"2022-05-06","index":4460,"close":115.75,"high":117.57,"low":114.02,"open":115.18,"volume":39710000},{"timestamp":1652103000,"date":"2022-05-09","index":4461,"close":112.51,"high":115.08,"low":112,"open":113.25,"volume":40802000},{"timestamp":1652189400,"date":"2022-05-10","index":4462,"close":114.39,"high":116.25,"low":112.9,"open":115.51,"volume":39900000},{"timestamp":1652275800,"date":"2022-05-11","index":4463,"close":113.6,"high":116.36,"low":113.24,"open":113.24,"volume":37534000}]},{"date":"2022-02-01","estimated":1.37,"reported":1.53,"pre":[{"timestamp":1642516200,"date":"2022-01-18","index":4384,"close":136,"high":137.13,"low":135.44,"open":136.18,"volume":34872000},{"timestamp":1642602600,"date":"2022-01-19","index":4385,"close":135.12,"high":137.96,"low":135.02,"open":136.52,"volume":28648000},{"timestamp":1642689000,"date":"2022-01-20","index":4386,"close":133.31,"high":137.63,"low":132.96,"open":136.25,"volume":29908000},{"timestamp":1642775400,"date":"2022-01-21","index":4387,"close":130.35,"high":134.87,"low":130.09,"open":132.59,"volume":55652000},{"timestamp":1643034600,"date":"2022-01-24","index":4388,"close":130.8,"high":131.2,"low":124.5,"open":125.98,"volume":76622000},{"timestamp":1643121000,"date":"2022-01-25","index":4389,"close":126.93,"high":129.4,"low":126.5,"open":128.74,"volume":46960000},{"timestamp":1643207400,"date":"2022-01-26","index":4390,"close":129.23,"high":133,"low":127.14,"open":131.12,"volume":49130000},{"timestamp":1643293800,"date":"2022-01-27","index":4391,"close":129.01,"high":132.65,"low":128.93,"open":131.3,"volume":31950000},{"timestamp":1643380200,"date":"2022-01-28","index":4392,"close":133.35,"high":133.36,"low":128.49,"open":129.66,"volume":34362000},{"timestamp":1643639400,"date":"2022-01-31","index":4393,"close":135.3,"high":135.47,"low":132.21,"open":134.16,"volume":39986000},{"timestamp":1643725800,"date":"2022-02-01","index":4394,"close":137.64,"high":137.79,"low":134.37,"open":137.59,"volume":68644000}],"post":[{"timestamp":1643812200,"date":"2022-02-02","index":4395,"close":148,"high":151.55,"low":145.52,"open":151.25,"volume":123200000},{"timestamp":1643898600,"date":"2022-02-03","index":4396,"close":143.09,"high":149.68,"low":142.67,"open":145.71,"volume":71518000},{"timestamp":1643985000,"date":"2022-02-04","index":4397,"close":143.29,"high":144.88,"low":140.51,"open":143.44,"volume":57998000},{"timestamp":1644244200,"date":"2022-02-07","index":4398,"close":139.2,"high":144.25,"low":138.9,"open":144.25,"volume":54974000},{"timestamp":1644330600,"date":"2022-02-08","index":4399,"close":139.4,"high":140,"low":137.01,"open":139.03,"volume":54284000},{"timestamp":1644417000,"date":"2022-02-09","index":4400,"close":141.59,"high":142.52,"low":140.19,"open":140.96,"volume":40144000},{"timestamp":1644503400,"date":"2022-02-10","index":4401,"close":138.62,"high":141.48,"low":137.96,"open":139.7,"volume":39330000},{"timestamp":1644589800,"date":"2022-02-11","index":4402,"close":134.28,"high":139.16,"low":133.4,"open":138.6,"volume":39958000},{"timestamp":1644849000,"date":"2022-02-14","index":4403,"close":135.53,"high":136.3,"low":133.26,"open":133.26,"volume":34302000},{"timestamp":1644935400,"date":"2022-02-15","index":4404,"close":136.61,"high":138.11,"low":135.82,"open":137.57,"volume":26680000},{"timestamp":1645021800,"date":"2022-02-16","index":4405,"close":137.74,"high":138.09,"low":134.92,"open":136.65,"volume":25022000}]},{"date":"2021-10-26","estimated":1.17,"reported":1.4,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":4317,"close":136.45,"high":139.51,"low":135.76,"open":139.48,"volume":36332000},{"timestamp":1634131800,"date":"2021-10-13","index":4318,"close":137.58,"high":138,"low":136.52,"open":137.4,"volume":19654000},{"timestamp":1634218200,"date":"2021-10-14","index":4319,"close":141.15,"high":141.34,"low":138.82,"open":139.47,"volume":31894000},{"timestamp":1634304600,"date":"2021-10-15","index":4320,"close":141.37,"high":141.72,"low":140.76,"open":141.61,"volume":30274000},{"timestamp":1634563800,"date":"2021-10-18","index":4321,"close":142.78,"high":142.8,"low":141.07,"open":141.08,"volume":20396000},{"timestamp":1634650200,"date":"2021-10-19","index":4322,"close":143.24,"high":143.66,"low":142.6,"open":143.39,"volume":20164000},{"timestamp":1634736600,"date":"2021-10-20","index":4323,"close":141.77,"high":143.55,"low":141.38,"open":143.34,"volume":23288000},{"timestamp":1634823000,"date":"2021-10-21","index":4324,"close":141.89,"high":142.16,"low":140.5,"open":141.77,"volume":26292000},{"timestamp":1634909400,"date":"2021-10-22","index":4325,"close":137.57,"high":140.58,"low":136.06,"open":139.15,"volume":50588000},{"timestamp":1635168600,"date":"2021-10-25","index":4326,"close":137.45,"high":138,"low":135.42,"open":137.55,"volume":34412000},{"timestamp":1635255000,"date":"2021-10-26","index":4327,"close":139.31,"high":140.08,"low":138.3,"open":139.26,"volume":49236000}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":4328,"close":146.22,"high":148.65,"low":139.4,"open":139.4,"volume":85782000},{"timestamp":1635427800,"date":"2021-10-28","index":4329,"close":145.85,"high":147.16,"low":144.63,"open":147.13,"volume":36206000},{"timestamp":1635514200,"date":"2021-10-29","index":4330,"close":148.05,"high":148.24,"low":144.65,"open":145.08,"volume":43320000},{"timestamp":1635773400,"date":"2021-11-01","index":4331,"close":143.5,"high":148.05,"low":143.23,"open":148.05,"volume":46924000},{"timestamp":1635859800,"date":"2021-11-02","index":4332,"close":145.43,"high":146.61,"low":144.34,"open":144.58,"volume":33482000},{"timestamp":1635946200,"date":"2021-11-03","index":4333,"close":146.6,"high":146.67,"low":144.59,"open":145.9,"volume":27494000},{"timestamp":1636032600,"date":"2021-11-04","index":4334,"close":148.27,"high":149.73,"low":146.31,"open":147.12,"volume":38412000},{"timestamp":1636119000,"date":"2021-11-05","index":4335,"close":148.85,"high":150.33,"low":148.2,"open":149.17,"volume":38354000},{"timestamp":1636381800,"date":"2021-11-08","index":4336,"close":149.03,"high":150.62,"low":148.43,"open":149.82,"volume":23052000},{"timestamp":1636468200,"date":"2021-11-09","index":4337,"close":148.92,"high":149.83,"low":147.24,"open":149.23,"volume":19530000},{"timestamp":1636554600,"date":"2021-11-10","index":4338,"close":145.89,"high":148.07,"low":144.54,"open":147.5,"volume":29970000}]},{"date":"2021-07-27","estimated":0.97,"reported":1.36,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":4253,"close":127.34,"high":128.06,"low":126.67,"open":127.04,"volume":19240000},{"timestamp":1626269400,"date":"2021-07-14","index":4254,"close":128.24,"high":129.33,"low":127.91,"open":127.96,"volume":23742000},{"timestamp":1626355800,"date":"2021-07-15","index":4255,"close":127,"high":128.7,"low":126.53,"open":128.65,"volume":24218000},{"timestamp":1626442200,"date":"2021-07-16","index":4256,"close":126.97,"high":127.81,"low":126.15,"open":127.66,"volume":20424000},{"timestamp":1626701400,"date":"2021-07-19","index":4257,"close":124.58,"high":126.21,"low":123.5,"open":126.09,"volume":27968000},{"timestamp":1626787800,"date":"2021-07-20","index":4258,"close":126.21,"high":127.04,"low":124.35,"open":125.53,"volume":26312000},{"timestamp":1626874200,"date":"2021-07-21","index":4259,"close":127.55,"high":127.6,"low":126.02,"open":126.13,"volume":20746000},{"timestamp":1626960600,"date":"2021-07-22","index":4260,"close":128.42,"high":128.48,"low":127.5,"open":127.84,"volume":14302000},{"timestamp":1627047000,"date":"2021-07-23","index":4261,"close":133.01,"high":133.4,"low":129.8,"open":130.43,"volume":41506000},{"timestamp":1627306200,"date":"2021-07-26","index":4262,"close":134.04,"high":134.24,"low":132.3,"open":133.33,"volume":30572000},{"timestamp":1627392600,"date":"2021-07-27","index":4263,"close":131.9,"high":134.4,"low":130.1,"open":134.25,"volume":54710000}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":4264,"close":136.09,"high":138.3,"low":135.28,"open":136.31,"volume":95130000},{"timestamp":1627565400,"date":"2021-07-29","index":4265,"close":135.78,"high":136.66,"low":135.54,"open":136.15,"volume":31716000},{"timestamp":1627651800,"date":"2021-07-30","index":4266,"close":134.73,"high":135.3,"low":134.26,"open":135.04,"volume":25576000},{"timestamp":1627911000,"date":"2021-08-02","index":4267,"close":134.85,"high":135.34,"low":133.79,"open":135.12,"volume":21634000},{"timestamp":1627997400,"date":"2021-08-03","index":4268,"close":135.63,"high":135.73,"low":133.32,"open":135.13,"volume":20762000},{"timestamp":1628083800,"date":"2021-08-04","index":4269,"close":135.13,"high":135.65,"low":134.49,"open":135.35,"volume":19676000},{"timestamp":1628170200,"date":"2021-08-05","index":4270,"close":136.25,"high":136.35,"low":134.85,"open":135.68,"volume":17870000},{"timestamp":1628256600,"date":"2021-08-06","index":4271,"close":135.74,"high":136.47,"low":135.21,"open":136.04,"volume":20488000},{"timestamp":1628515800,"date":"2021-08-09","index":4272,"close":136.91,"high":137.18,"low":135.34,"open":135.94,"volume":17760000},{"timestamp":1628602200,"date":"2021-08-10","index":4273,"close":136.81,"high":137.77,"low":136.36,"open":137.34,"volume":19414000},{"timestamp":1628688600,"date":"2021-08-11","index":4274,"close":136.28,"high":137.68,"low":136.27,"open":137.18,"volume":15352000}]},{"date":"2021-04-27","estimated":0.79,"reported":1.31,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":4190,"close":112.72,"high":113.17,"low":112.15,"open":112.55,"volume":25682000},{"timestamp":1618407000,"date":"2021-04-14","index":4191,"close":112.1,"high":113.37,"low":111.8,"open":113.37,"volume":21002000},{"timestamp":1618493400,"date":"2021-04-15","index":4192,"close":114.26,"high":114.8,"low":112.56,"open":113.1,"volume":29174000},{"timestamp":1618579800,"date":"2021-04-16","index":4193,"close":114.14,"high":114.71,"low":113.55,"open":114.46,"volume":26282000},{"timestamp":1618839000,"date":"2021-04-19","index":4194,"close":114.49,"high":115.2,"low":113.51,"open":113.51,"volume":30290000},{"timestamp":1618925400,"date":"2021-04-20","index":4195,"close":113.95,"high":114.95,"low":112.86,"open":114.87,"volume":22288000},{"timestamp":1619011800,"date":"2021-04-21","index":4196,"close":113.92,"high":114,"low":112.24,"open":113.6,"volume":23204000},{"timestamp":1619098200,"date":"2021-04-22","index":4197,"close":112.63,"high":114.44,"low":112.02,"open":113.77,"volume":24146000},{"timestamp":1619184600,"date":"2021-04-23","index":4198,"close":115,"high":115.31,"low":113.06,"open":113.35,"volume":29066000},{"timestamp":1619443800,"date":"2021-04-26","index":4199,"close":115.5,"high":116.23,"low":114.87,"open":115.23,"volume":32038000},{"timestamp":1619530200,"date":"2021-04-27","index":4200,"close":114.55,"high":115.92,"low":114.31,"open":115.88,"volume":44386000}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":4201,"close":117.95,"high":121.57,"low":117.66,"open":119.63,"volume":81106000},{"timestamp":1619703000,"date":"2021-04-29","index":4202,"close":119.64,"high":120.21,"low":118.69,"open":119.46,"volume":41234000},{"timestamp":1619789400,"date":"2021-04-30","index":4203,"close":117.68,"high":119.09,"low":117.33,"open":118.4,"volume":44856000},{"timestamp":1620048600,"date":"2021-05-03","index":4204,"close":117.15,"high":119.08,"low":116.78,"open":118.25,"volume":28242000},{"timestamp":1620135000,"date":"2021-05-04","index":4205,"close":115.34,"high":116.25,"low":112.83,"open":115.68,"volume":44818000},{"timestamp":1620221400,"date":"2021-05-05","index":4206,"close":115.74,"high":116.75,"low":115.41,"open":116.43,"volume":26636000},{"timestamp":1620307800,"date":"2021-05-06","index":4207,"close":116.87,"high":116.87,"low":114.65,"open":115.32,"volume":25190000},{"timestamp":1620394200,"date":"2021-05-07","index":4208,"close":117.6,"high":118.56,"low":117.31,"open":118.19,"volume":28898000},{"timestamp":1620653400,"date":"2021-05-10","index":4209,"close":114.59,"high":116.55,"low":114.23,"open":116.41,"volume":30914000},{"timestamp":1620739800,"date":"2021-05-11","index":4210,"close":113.5,"high":114.01,"low":111.7,"open":112.15,"volume":34186000},{"timestamp":1620826200,"date":"2021-05-12","index":4211,"close":110.01,"high":112.4,"low":109.68,"open":111.31,"volume":46376000}]},{"date":"2021-02-02","estimated":0.8,"reported":1.12,"pre":[{"timestamp":1611066600,"date":"2021-01-19","index":4132,"close":89.22,"high":90.19,"low":86.64,"open":87.15,"volume":41660000},{"timestamp":1611153000,"date":"2021-01-20","index":4133,"close":94,"high":94.99,"low":90.98,"open":91.32,"volume":64152000},{"timestamp":1611239400,"date":"2021-01-21","index":4134,"close":94.21,"high":96.6,"low":93.97,"open":94.68,"volume":58634000},{"timestamp":1611325800,"date":"2021-01-22","index":4135,"close":94.63,"high":95.22,"low":93.82,"open":94.57,"volume":32744000},{"timestamp":1611585000,"date":"2021-01-25","index":4136,"close":94.71,"high":96.09,"low":92.96,"open":95.64,"volume":50586000},{"timestamp":1611671400,"date":"2021-01-26","index":4137,"close":95.4,"high":95.79,"low":93.81,"open":94.3,"volume":31462000},{"timestamp":1611757800,"date":"2021-01-27","index":4138,"close":90.95,"high":94.02,"low":89.86,"open":93.75,"volume":82512000},{"timestamp":1611844200,"date":"2021-01-28","index":4139,"close":92.66,"high":94.4,"low":91.55,"open":91.55,"volume":55278000},{"timestamp":1611930600,"date":"2021-01-29","index":4140,"close":91.37,"high":92.38,"low":90.08,"open":91.7,"volume":44530000},{"timestamp":1612189800,"date":"2021-02-01","index":4141,"close":94.65,"high":95.78,"low":92.23,"open":92.23,"volume":40252000},{"timestamp":1612276200,"date":"2021-02-02","index":4142,"close":95.96,"high":97.47,"low":95.32,"open":95.66,"volume":66332000}],"post":[{"timestamp":1612362600,"date":"2021-02-03","index":4143,"close":102.94,"high":105.33,"low":100.68,"open":103.28,"volume":97882000},{"timestamp":1612449000,"date":"2021-02-04","index":4144,"close":102.68,"high":103.46,"low":101.75,"open":103.03,"volume":48596000},{"timestamp":1612535400,"date":"2021-02-05","index":4145,"close":104.44,"high":104.8,"low":102.5,"open":102.98,"volume":29866000},{"timestamp":1612794600,"date":"2021-02-08","index":4146,"close":104.23,"high":105.75,"low":103.17,"open":105,"volume":28828000},{"timestamp":1612881000,"date":"2021-02-09","index":4147,"close":103.77,"high":104.93,"low":103.5,"open":103.74,"volume":21892000},{"timestamp":1612967400,"date":"2021-02-10","index":4148,"close":104.32,"high":104.94,"low":102.61,"open":104.16,"volume":25102000},{"timestamp":1613053800,"date":"2021-02-11","index":4149,"close":104.44,"high":104.7,"low":103.44,"open":104.55,"volume":20480000},{"timestamp":1613140200,"date":"2021-02-12","index":4150,"close":104.75,"high":104.97,"low":103.68,"open":103.99,"volume":18990000},{"timestamp":1613485800,"date":"2021-02-16","index":4151,"close":105.54,"high":107.26,"low":104.59,"open":104.59,"volume":31004000},{"timestamp":1613572200,"date":"2021-02-17","index":4152,"close":105.93,"high":106.12,"low":104.42,"open":104.7,"volume":20294000},{"timestamp":1613658600,"date":"2021-02-18","index":4153,"close":105.29,"high":106.1,"low":104.67,"open":105.25,"volume":22546000}]},{"date":"2020-10-29","estimated":0.56,"reported":0.82,"pre":[{"timestamp":1602768600,"date":"2020-10-15","index":4068,"close":77.77,"high":78.57,"low":77.06,"open":77.22,"volume":31210000},{"timestamp":1602855000,"date":"2020-10-16","index":4069,"close":78.39,"high":78.89,"low":77.88,"open":78.09,"volume":34194000},{"timestamp":1603114200,"date":"2020-10-19","index":4070,"close":76.5,"high":79.2,"low":76.15,"open":78.8,"volume":29734000},{"timestamp":1603200600,"date":"2020-10-20","index":4071,"close":77.55,"high":78.69,"low":76.03,"open":76.16,"volume":41670000},{"timestamp":1603287000,"date":"2020-10-21","index":4072,"close":79.3,"high":80.76,"low":78.36,"open":78.49,"volume":60322000},{"timestamp":1603373400,"date":"2020-10-22","index":4073,"close":80.33,"high":80.67,"low":78.87,"open":79.25,"volume":30512000},{"timestamp":1603459800,"date":"2020-10-23","index":4074,"close":81.65,"high":81.71,"low":80.6,"open":80.75,"volume":30548000},{"timestamp":1603719000,"date":"2020-10-26","index":4075,"close":79.21,"high":81.48,"low":78.39,"open":80.75,"volume":35826000},{"timestamp":1603805400,"date":"2020-10-27","index":4076,"close":79.94,"high":80.1,"low":78.85,"open":79.45,"volume":25902000},{"timestamp":1603891800,"date":"2020-10-28","index":4077,"close":75.54,"high":77.69,"low":75.42,"open":77.5,"volume":45174000},{"timestamp":1603978200,"date":"2020-10-29","index":4078,"close":77.84,"high":79.44,"low":75.83,"open":75.85,"volume":55406000}],"post":[{"timestamp":1604064600,"date":"2020-10-30","index":4079,"close":80.81,"high":84.07,"low":80.08,"open":83.37,"volume":99878000},{"timestamp":1604327400,"date":"2020-11-02","index":4080,"close":81.22,"high":82.91,"low":80.71,"open":81.18,"volume":44228000},{"timestamp":1604413800,"date":"2020-11-03","index":4081,"close":82.28,"high":82.95,"low":80.61,"open":81.54,"volume":31432000},{"timestamp":1604500200,"date":"2020-11-04","index":4082,"close":87.29,"high":88.5,"low":85.15,"open":85.28,"volume":71342000},{"timestamp":1604586600,"date":"2020-11-05","index":4083,"close":88.13,"high":89.59,"low":87.05,"open":88.52,"volume":39758000},{"timestamp":1604673000,"date":"2020-11-06","index":4084,"close":87.99,"high":88.43,"low":86.83,"open":87.57,"volume":28622000},{"timestamp":1604932200,"date":"2020-11-09","index":4085,"close":88.07,"high":90.84,"low":87.88,"open":89.8,"volume":53440000},{"timestamp":1605018600,"date":"2020-11-10","index":4086,"close":86.89,"high":87.97,"low":85.81,"open":86.49,"volume":43022000},{"timestamp":1605105000,"date":"2020-11-11","index":4087,"close":87.36,"high":88.14,"low":87.15,"open":87.42,"volume":31838000},{"timestamp":1605191400,"date":"2020-11-12","index":4088,"close":87.14,"high":88.25,"low":86.9,"open":87.1,"volume":26474000},{"timestamp":1605277800,"date":"2020-11-13","index":4089,"close":88.61,"high":88.86,"low":86.8,"open":87.4,"volume":29744000}]},{"date":"2020-07-30","estimated":0.41,"reported":0.51,"pre":[{"timestamp":1594906200,"date":"2020-07-16","index":4004,"close":75.75,"high":75.8,"low":74.41,"open":75.07,"volume":26484000},{"timestamp":1594992600,"date":"2020-07-17","index":4005,"close":75.84,"high":76.17,"low":74.9,"open":75.85,"volume":34264000},{"timestamp":1595251800,"date":"2020-07-20","index":4006,"close":78.19,"high":78.45,"low":75.14,"open":75.75,"volume":30166000},{"timestamp":1595338200,"date":"2020-07-21","index":4007,"close":77.8,"high":79.35,"low":77.63,"open":79.25,"volume":27486000},{"timestamp":1595424600,"date":"2020-07-22","index":4008,"close":78.24,"high":78.35,"low":77.16,"open":77.79,"volume":24482000},{"timestamp":1595511000,"date":"2020-07-23","index":4009,"close":75.84,"high":78.52,"low":75.43,"open":78.3,"volume":33910000},{"timestamp":1595597400,"date":"2020-07-24","index":4010,"close":75.41,"high":75.77,"low":74.38,"open":74.96,"volume":29902000},{"timestamp":1595856600,"date":"2020-07-27","index":4011,"close":76.47,"high":76.88,"low":75.62,"open":75.66,"volume":27124000},{"timestamp":1595943000,"date":"2020-07-28","index":4012,"close":75.18,"high":76.3,"low":75.03,"open":76.25,"volume":30910000},{"timestamp":1596029400,"date":"2020-07-29","index":4013,"close":76.18,"high":76.67,"low":75.15,"open":75.25,"volume":22676000},{"timestamp":1596115800,"date":"2020-07-30","index":4014,"close":76.92,"high":77.04,"low":74.76,"open":74.9,"volume":36042000}],"post":[{"timestamp":1596202200,"date":"2020-07-31","index":4015,"close":74.4,"high":75.25,"low":72.7,"open":74.85,"volume":91468000},{"timestamp":1596461400,"date":"2020-08-03","index":4016,"close":74.14,"high":74.89,"low":73.59,"open":74.55,"volume":45482000},{"timestamp":1596547800,"date":"2020-08-04","index":4017,"close":73.67,"high":74.66,"low":73.2,"open":74.34,"volume":37212000},{"timestamp":1596634200,"date":"2020-08-05","index":4018,"close":73.95,"high":74.5,"low":73.56,"open":73.84,"volume":29134000},{"timestamp":1596720600,"date":"2020-08-06","index":4019,"close":75.25,"high":75.31,"low":73.6,"open":73.81,"volume":33306000},{"timestamp":1596807000,"date":"2020-08-07","index":4020,"close":74.92,"high":76,"low":74.31,"open":75.45,"volume":27718000},{"timestamp":1597066200,"date":"2020-08-10","index":4021,"close":74.84,"high":75.36,"low":73.87,"open":74.54,"volume":20546000},{"timestamp":1597152600,"date":"2020-08-11","index":4022,"close":74.03,"high":75.52,"low":73.91,"open":74.7,"volume":31098000},{"timestamp":1597239000,"date":"2020-08-12","index":4023,"close":75.36,"high":75.58,"low":74.25,"open":74.36,"volume":22512000},{"timestamp":1597325400,"date":"2020-08-13","index":4024,"close":75.83,"high":76.85,"low":75.41,"open":75.41,"volume":22388000},{"timestamp":1597411800,"date":"2020-08-14","index":4025,"close":75.23,"high":75.99,"low":74.95,"open":75.68,"volume":21942000}]},{"date":"2020-04-28","estimated":0.52,"reported":0.49,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":3939,"close":63.26,"high":63.79,"low":61.43,"open":62,"volume":63358000},{"timestamp":1586957400,"date":"2020-04-15","index":3940,"close":62.87,"high":63.76,"low":61.7,"open":62.33,"volume":42236000},{"timestamp":1587043800,"date":"2020-04-16","index":3941,"close":62.87,"high":63.67,"low":61.91,"open":63.36,"volume":57896000},{"timestamp":1587130200,"date":"2020-04-17","index":3942,"close":63.95,"high":64.5,"low":63.3,"open":64.08,"volume":51050000},{"timestamp":1587389400,"date":"2020-04-20","index":3943,"close":63.06,"high":63.84,"low":62.82,"open":63.49,"volume":35292000},{"timestamp":1587475800,"date":"2020-04-21","index":3944,"close":60.61,"high":62.5,"low":60.25,"open":62.14,"volume":49648000},{"timestamp":1587562200,"date":"2020-04-22","index":3945,"close":62.92,"high":63.99,"low":61.86,"open":62.06,"volume":46296000},{"timestamp":1587648600,"date":"2020-04-23","index":3946,"close":63.56,"high":64.41,"low":63.03,"open":63.29,"volume":34202000},{"timestamp":1587735000,"date":"2020-04-24","index":3947,"close":63.83,"high":63.89,"low":62.2,"open":62.75,"volume":37402000},{"timestamp":1587994200,"date":"2020-04-27","index":3948,"close":63.54,"high":64.71,"low":63.25,"open":64.6,"volume":44186000},{"timestamp":1588080600,"date":"2020-04-28","index":3949,"close":61.63,"high":64.24,"low":61.52,"open":64.16,"volume":80700000}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":3950,"close":67.11,"high":68.01,"low":66.34,"open":67.25,"volume":108358000},{"timestamp":1588253400,"date":"2020-04-30","index":3951,"close":67.33,"high":67.5,"low":66.07,"open":66.57,"volume":55842000},{"timestamp":1588339800,"date":"2020-05-01","index":3952,"close":65.87,"high":67.57,"low":65.48,"open":66.2,"volume":48872000},{"timestamp":1588599000,"date":"2020-05-04","index":3953,"close":66.14,"high":66.22,"low":64.8,"open":65.41,"volume":30806000},{"timestamp":1588685400,"date":"2020-05-05","index":3954,"close":67.45,"high":68.55,"low":66.75,"open":66.88,"volume":39666000},{"timestamp":1588771800,"date":"2020-05-06","index":3955,"close":67.27,"high":68.43,"low":67.26,"open":67.9,"volume":31732000},{"timestamp":1588858200,"date":"2020-05-07","index":3956,"close":68.46,"high":68.8,"low":67.63,"open":68.07,"volume":30652000},{"timestamp":1588944600,"date":"2020-05-08","index":3957,"close":69.22,"high":69.83,"low":68.6,"open":69.09,"volume":33326000},{"timestamp":1589203800,"date":"2020-05-11","index":3958,"close":70.18,"high":70.78,"low":68.78,"open":68.84,"volume":32718000},{"timestamp":1589290200,"date":"2020-05-12","index":3959,"close":68.76,"high":70.72,"low":68.73,"open":70.41,"volume":33918000},{"timestamp":1589376600,"date":"2020-05-13","index":3960,"close":67.42,"high":69.27,"low":66.4,"open":68.81,"volume":40368000}]},{"date":"2020-02-03","estimated":0.63,"reported":0.77,"pre":[{"timestamp":1579271400,"date":"2020-01-17","index":3880,"close":73.98,"high":74.03,"low":72.83,"open":73.13,"volume":52424000},{"timestamp":1579617000,"date":"2020-01-21","index":3881,"close":74.11,"high":74.49,"low":73.51,"open":73.95,"volume":48930000},{"timestamp":1579703400,"date":"2020-01-22","index":3882,"close":74.19,"high":75.03,"low":74.13,"open":74.49,"volume":28458000},{"timestamp":1579789800,"date":"2020-01-23","index":3883,"close":74.23,"high":74.68,"low":74.02,"open":74.38,"volume":26650000},{"timestamp":1579876200,"date":"2020-01-24","index":3884,"close":73.31,"high":74.71,"low":73.16,"open":74.64,"volume":29786000},{"timestamp":1580135400,"date":"2020-01-27","index":3885,"close":71.59,"high":71.83,"low":70.97,"open":71.58,"volume":34132000},{"timestamp":1580221800,"date":"2020-01-28","index":3886,"close":72.53,"high":72.74,"low":71.52,"open":72.09,"volume":29724000},{"timestamp":1580308200,"date":"2020-01-29","index":3887,"close":72.83,"high":73.21,"low":72.27,"open":72.92,"volume":21566000},{"timestamp":1580394600,"date":"2020-01-30","index":3888,"close":72.71,"high":72.76,"low":71.75,"open":71.9,"volume":27110000},{"timestamp":1580481000,"date":"2020-01-31","index":3889,"close":71.64,"high":73.48,"low":71.35,"open":73.39,"volume":43822000},{"timestamp":1580740200,"date":"2020-02-03","index":3890,"close":74.13,"high":74.32,"low":72.83,"open":73.08,"volume":71636000}],"post":[{"timestamp":1580826600,"date":"2020-02-04","index":3891,"close":72.27,"high":73.37,"low":71.1,"open":72.72,"volume":95880000},{"timestamp":1580913000,"date":"2020-02-05","index":3892,"close":72.3,"high":73.23,"low":71.48,"open":73.18,"volume":36376000},{"timestamp":1580999400,"date":"2020-02-06","index":3893,"close":73.8,"high":74.08,"low":72.52,"open":72.6,"volume":37822000},{"timestamp":1581085800,"date":"2020-02-07","index":3894,"close":73.96,"high":74.26,"low":73.27,"open":73.37,"volume":28360000},{"timestamp":1581345000,"date":"2020-02-10","index":3895,"close":75.43,"high":75.44,"low":73.76,"open":73.86,"volume":38302000},{"timestamp":1581431400,"date":"2020-02-11","index":3896,"close":75.5,"high":76.49,"low":75.27,"open":75.66,"volume":34852000},{"timestamp":1581517800,"date":"2020-02-12","index":3897,"close":75.93,"high":76.01,"low":75.43,"open":75.79,"volume":31042000},{"timestamp":1581604200,"date":"2020-02-13","index":3898,"close":75.67,"high":76.3,"low":75.2,"open":75.5,"volume":22914000},{"timestamp":1581690600,"date":"2020-02-14","index":3899,"close":75.94,"high":76,"low":75.28,"open":75.73,"volume":23198000},{"timestamp":1582036200,"date":"2020-02-18","index":3900,"close":75.97,"high":76.53,"low":75.55,"open":75.72,"volume":25642000},{"timestamp":1582122600,"date":"2020-02-19","index":3901,"close":76.24,"high":76.54,"low":76.05,"open":76.36,"volume":22746000}]},{"date":"2019-10-28","estimated":0.62,"reported":0.54,"pre":[{"timestamp":1571059800,"date":"2019-10-14","index":3814,"close":60.89,"high":61.29,"low":60.59,"open":60.69,"volume":13296000},{"timestamp":1571146200,"date":"2019-10-15","index":3815,"close":62.11,"high":62.36,"low":61.05,"open":61.08,"volume":27584000},{"timestamp":1571232600,"date":"2019-10-16","index":3816,"close":62.15,"high":62.71,"low":61.93,"open":62.09,"volume":22986000},{"timestamp":1571319000,"date":"2019-10-17","index":3817,"close":62.64,"high":63.19,"low":62.49,"open":62.57,"volume":20958000},{"timestamp":1571405400,"date":"2019-10-18","index":3818,"close":62.22,"high":62.91,"low":62.01,"open":62.73,"volume":31624000},{"timestamp":1571664600,"date":"2019-10-21","index":3819,"close":62.21,"high":62.68,"low":62,"open":62.44,"volume":18094000},{"timestamp":1571751000,"date":"2019-10-22","index":3820,"close":62.06,"high":62.44,"low":61.99,"open":62.22,"volume":22862000},{"timestamp":1571837400,"date":"2019-10-23","index":3821,"close":62.88,"high":62.9,"low":62.01,"open":62.01,"volume":21282000},{"timestamp":1571923800,"date":"2019-10-24","index":3822,"close":62.96,"high":63.15,"low":62.62,"open":62.96,"volume":20224000},{"timestamp":1572010200,"date":"2019-10-25","index":3823,"close":63.22,"high":63.4,"low":62.46,"open":62.6,"volume":27104000},{"timestamp":1572269400,"date":"2019-10-28","index":3824,"close":64.45,"high":64.96,"low":63.62,"open":63.75,"volume":65428000}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":3825,"close":63.03,"high":64.04,"low":62.78,"open":63.8,"volume":52654000},{"timestamp":1572442200,"date":"2019-10-30","index":3826,"close":63.03,"high":63.4,"low":62.53,"open":62.76,"volume":29204000},{"timestamp":1572528600,"date":"2019-10-31","index":3827,"close":62.94,"high":63.33,"low":62.47,"open":63,"volume":31904000},{"timestamp":1572615000,"date":"2019-11-01","index":3828,"close":63.61,"high":63.65,"low":62.99,"open":63.29,"volume":28812000},{"timestamp":1572877800,"date":"2019-11-04","index":3829,"close":64.48,"high":64.63,"low":63.81,"open":63.81,"volume":30632000},{"timestamp":1572964200,"date":"2019-11-05","index":3830,"close":64.57,"high":64.86,"low":64.47,"open":64.56,"volume":25148000},{"timestamp":1573050600,"date":"2019-11-06","index":3831,"close":64.55,"high":64.65,"low":64.11,"open":64.5,"volume":24626000},{"timestamp":1573137000,"date":"2019-11-07","index":3832,"close":65.35,"high":66.13,"low":64.69,"open":64.71,"volume":45140000},{"timestamp":1573223400,"date":"2019-11-08","index":3833,"close":65.45,"high":65.86,"low":65.08,"open":65.08,"volume":30392000},{"timestamp":1573482600,"date":"2019-11-11","index":3834,"close":64.91,"high":65.25,"low":64.79,"open":65.2,"volume":17234000},{"timestamp":1573569000,"date":"2019-11-12","index":3835,"close":64.86,"high":65.47,"low":64.71,"open":64.93,"volume":28852000}]},{"date":"2019-07-25","estimated":0.56,"reported":0.71,"pre":[{"timestamp":1562851800,"date":"2019-07-11","index":3748,"close":57.2,"high":57.66,"low":56.98,"open":57.31,"volume":26004000},{"timestamp":1562938200,"date":"2019-07-12","index":3749,"close":57.27,"high":57.38,"low":56.93,"open":57.15,"volume":21878000},{"timestamp":1563197400,"date":"2019-07-15","index":3750,"close":57.53,"high":57.53,"low":57,"open":57.27,"volume":21164000},{"timestamp":1563283800,"date":"2019-07-16","index":3751,"close":57.67,"high":57.93,"low":57.34,"open":57.34,"volume":25352000},{"timestamp":1563370200,"date":"2019-07-17","index":3752,"close":57.34,"high":57.92,"low":57.33,"open":57.55,"volume":19538000},{"timestamp":1563456600,"date":"2019-07-18","index":3753,"close":57.36,"high":57.41,"low":56.64,"open":57.1,"volume":25450000},{"timestamp":1563543000,"date":"2019-07-19","index":3754,"close":56.58,"high":57.58,"low":56.56,"open":57.47,"volume":23184000},{"timestamp":1563802200,"date":"2019-07-22","index":3755,"close":56.96,"high":57,"low":56.26,"open":56.77,"volume":28914000},{"timestamp":1563888600,"date":"2019-07-23","index":3756,"close":57.4,"high":57.44,"low":56.64,"open":57.17,"volume":20648000},{"timestamp":1563975000,"date":"2019-07-24","index":3757,"close":56.99,"high":57.27,"low":56.43,"open":56.63,"volume":27192000},{"timestamp":1564061400,"date":"2019-07-25","index":3758,"close":56.8,"high":57.18,"low":56.19,"open":56.95,"volume":54762000}],"post":[{"timestamp":1564147800,"date":"2019-07-26","index":3759,"close":62.26,"high":63.42,"low":61.4,"open":61.4,"volume":121216000},{"timestamp":1564407000,"date":"2019-07-29","index":3760,"close":62.09,"high":62.45,"low":61.51,"open":62.13,"volume":41382000},{"timestamp":1564493400,"date":"2019-07-30","index":3761,"close":61.4,"high":61.85,"low":61.27,"open":61.35,"volume":28616000},{"timestamp":1564579800,"date":"2019-07-31","index":3762,"close":60.91,"high":61.75,"low":60.41,"open":61.24,"volume":39960000},{"timestamp":1564666200,"date":"2019-08-01","index":3763,"close":60.59,"high":61.81,"low":60.35,"open":60.88,"volume":35426000},{"timestamp":1564752600,"date":"2019-08-02","index":3764,"close":59.82,"high":60.47,"low":59.5,"open":60.15,"volume":34910000},{"timestamp":1565011800,"date":"2019-08-05","index":3765,"close":57.74,"high":58.84,"low":57.14,"open":58.65,"volume":47840000},{"timestamp":1565098200,"date":"2019-08-06","index":3766,"close":58.55,"high":59.07,"low":58.08,"open":58.28,"volume":36014000},{"timestamp":1565184600,"date":"2019-08-07","index":3767,"close":58.8,"high":58.99,"low":57.54,"open":57.89,"volume":30686000},{"timestamp":1565271000,"date":"2019-08-08","index":3768,"close":60.31,"high":60.31,"low":58.7,"open":59.32,"volume":30116000},{"timestamp":1565357400,"date":"2019-08-09","index":3769,"close":59.44,"high":60.22,"low":59.24,"open":60,"volume":20418000}]},{"date":"2019-04-29","estimated":0.53,"reported":0.6,"pre":[{"timestamp":1555075800,"date":"2019-04-12","index":3687,"close":61.14,"high":61.15,"low":60.66,"open":60.78,"volume":24312000},{"timestamp":1555335000,"date":"2019-04-15","index":3688,"close":61.33,"high":61.47,"low":60.73,"open":61.2,"volume":23796000},{"timestamp":1555421400,"date":"2019-04-16","index":3689,"close":61.6,"high":61.8,"low":61.25,"open":61.5,"volume":22622000},{"timestamp":1555507800,"date":"2019-04-17","index":3690,"close":62.01,"high":62.26,"low":61.65,"open":61.85,"volume":30366000},{"timestamp":1555594200,"date":"2019-04-18","index":3691,"close":62.07,"high":62.3,"low":61.97,"open":62.25,"volume":24750000},{"timestamp":1555939800,"date":"2019-04-22","index":3692,"close":62.69,"high":62.72,"low":61.67,"open":61.83,"volume":19084000},{"timestamp":1556026200,"date":"2019-04-23","index":3693,"close":63.53,"high":63.72,"low":62.6,"open":62.83,"volume":31868000},{"timestamp":1556112600,"date":"2019-04-24","index":3694,"close":63,"high":63.7,"low":62.99,"open":63.53,"volume":23396000},{"timestamp":1556199000,"date":"2019-04-25","index":3695,"close":63.37,"high":63.64,"low":62.9,"open":63.51,"volume":31344000},{"timestamp":1556285400,"date":"2019-04-26","index":3696,"close":63.87,"high":63.95,"low":63.25,"open":63.67,"volume":27228000},{"timestamp":1556544600,"date":"2019-04-29","index":3697,"close":64.81,"high":64.85,"low":63.59,"open":64.03,"volume":72368000}],"post":[{"timestamp":1556631000,"date":"2019-04-30","index":3698,"close":59.95,"high":60.05,"low":59.15,"open":59.53,"volume":133178000},{"timestamp":1556717400,"date":"2019-05-01","index":3699,"close":58.67,"high":59.96,"low":58.58,"open":59.88,"volume":74340000},{"timestamp":1556803800,"date":"2019-05-02","index":3700,"close":58.33,"high":58.97,"low":57.92,"open":58.63,"volume":45098000},{"timestamp":1556890200,"date":"2019-05-03","index":3701,"close":59.48,"high":59.57,"low":58.68,"open":58.87,"volume":41588000},{"timestamp":1557149400,"date":"2019-05-06","index":3702,"close":59.67,"high":59.77,"low":58.56,"open":58.6,"volume":31774000},{"timestamp":1557235800,"date":"2019-05-07","index":3703,"close":58.94,"high":59.74,"low":58.25,"open":59.29,"volume":36604000},{"timestamp":1557322200,"date":"2019-05-08","index":3704,"close":58.54,"high":59.21,"low":58.38,"open":58.86,"volume":25520000},{"timestamp":1557408600,"date":"2019-05-09","index":3705,"close":58.4,"high":58.7,"low":57.73,"open":58.13,"volume":29556000},{"timestamp":1557495000,"date":"2019-05-10","index":3706,"close":58.38,"high":58.81,"low":57.32,"open":58.44,"volume":31650000},{"timestamp":1557754200,"date":"2019-05-13","index":3707,"close":56.83,"high":57.6,"low":56.28,"open":57.26,"volume":45626000},{"timestamp":1557840600,"date":"2019-05-14","index":3708,"close":56.24,"high":57.24,"low":56.18,"open":57.12,"volume":40392000}]},{"date":"2019-02-04","estimated":0.54,"reported":0.64,"pre":[{"timestamp":1547821800,"date":"2019-01-18","index":3629,"close":55.37,"high":55.9,"low":54.96,"open":55.43,"volume":44892000},{"timestamp":1548167400,"date":"2019-01-22","index":3630,"close":53.93,"high":54.95,"low":53.54,"open":54.8,"volume":39632000},{"timestamp":1548253800,"date":"2019-01-23","index":3631,"close":54.22,"high":54.65,"low":53.38,"open":54.34,"volume":25194000},{"timestamp":1548340200,"date":"2019-01-24","index":3632,"close":54.2,"high":54.4,"low":53.5,"open":54.13,"volume":29114000},{"timestamp":1548426600,"date":"2019-01-25","index":3633,"close":55.08,"high":55.17,"low":54.59,"open":54.71,"volume":23260000},{"timestamp":1548685800,"date":"2019-01-28","index":3634,"close":53.99,"high":54.67,"low":53.73,"open":54.5,"volume":29334000},{"timestamp":1548772200,"date":"2019-01-29","index":3635,"close":53.5,"high":54.24,"low":53.3,"open":54.05,"volume":19704000},{"timestamp":1548858600,"date":"2019-01-30","index":3636,"close":54.9,"high":54.98,"low":53.83,"open":53.87,"volume":29452000},{"timestamp":1548945000,"date":"2019-01-31","index":3637,"close":56.29,"high":56.38,"low":55.26,"open":55.61,"volume":40232000},{"timestamp":1549031400,"date":"2019-02-01","index":3638,"close":55.93,"high":56.72,"low":55.71,"open":56.11,"volume":33116000},{"timestamp":1549290600,"date":"2019-02-04","index":3639,"close":57.07,"high":57.12,"low":55.88,"open":55.95,"volume":78408000}],"post":[{"timestamp":1549377000,"date":"2019-02-05","index":3640,"close":57.59,"high":57.64,"low":56.18,"open":56.48,"volume":82296000},{"timestamp":1549463400,"date":"2019-02-06","index":3641,"close":56.14,"high":57.7,"low":55.92,"open":57.46,"volume":48256000},{"timestamp":1549549800,"date":"2019-02-07","index":3642,"close":55.3,"high":55.6,"low":54.68,"open":55.59,"volume":38298000},{"timestamp":1549636200,"date":"2019-02-08","index":3643,"close":55.12,"high":55.26,"low":54.71,"open":54.74,"volume":21766000},{"timestamp":1549895400,"date":"2019-02-11","index":3644,"close":55.11,"high":55.67,"low":55,"open":55.19,"volume":18498000},{"timestamp":1549981800,"date":"2019-02-12","index":3645,"close":56.38,"high":56.64,"low":55.55,"open":55.55,"volume":35036000},{"timestamp":1550068200,"date":"2019-02-13","index":3646,"close":56.43,"high":57.14,"low":56.3,"open":56.65,"volume":28042000},{"timestamp":1550154600,"date":"2019-02-14","index":3647,"close":56.46,"high":56.81,"low":55.85,"open":56.25,"volume":21106000},{"timestamp":1550241000,"date":"2019-02-15","index":3648,"close":55.98,"high":56.97,"low":55.84,"open":56.97,"volume":27826000},{"timestamp":1550586600,"date":"2019-02-19","index":3649,"close":56.33,"high":56.48,"low":55.83,"open":55.83,"volume":21980000},{"timestamp":1550673000,"date":"2019-02-20","index":3650,"close":56.03,"high":56.55,"low":55.59,"open":56.44,"volume":24090000}]},{"date":"2018-10-25","estimated":0.52,"reported":0.65,"pre":[{"timestamp":1539264600,"date":"2018-10-11","index":3562,"close":54.54,"high":55.8,"low":53.79,"open":53.95,"volume":67696000},{"timestamp":1539351000,"date":"2018-10-12","index":3563,"close":56.03,"high":56.29,"low":54.75,"open":55.98,"volume":49370000},{"timestamp":1539610200,"date":"2018-10-15","index":3564,"close":55.12,"high":56.09,"low":54.91,"open":55.9,"volume":30074000},{"timestamp":1539696600,"date":"2018-10-16","index":3565,"close":56.65,"high":56.82,"low":55.59,"open":55.67,"volume":38378000},{"timestamp":1539783000,"date":"2018-10-17","index":3566,"close":56.38,"high":57.35,"low":55.7,"open":57,"volume":35652000},{"timestamp":1539869400,"date":"2018-10-18","index":3567,"close":54.9,"high":56.62,"low":54.32,"open":56.5,"volume":46152000},{"timestamp":1539955800,"date":"2018-10-19","index":3568,"close":55.26,"high":56.05,"low":54.85,"open":55.19,"volume":41286000},{"timestamp":1540215000,"date":"2018-10-22","index":3569,"close":55.57,"high":56.08,"low":55,"open":55.63,"volume":27116000},{"timestamp":1540301400,"date":"2018-10-23","index":3570,"close":55.75,"high":55.9,"low":53.95,"open":54.56,"volume":37686000},{"timestamp":1540387800,"date":"2018-10-24","index":3571,"close":52.86,"high":55.83,"low":52.75,"open":55.75,"volume":49286000},{"timestamp":1540474200,"date":"2018-10-25","index":3572,"close":55.18,"high":55.89,"low":53.78,"open":54.01,"volume":72956000}],"post":[{"timestamp":1540560600,"date":"2018-10-26","index":3573,"close":54.19,"high":55.85,"low":52.11,"open":52.42,"volume":106438000},{"timestamp":1540819800,"date":"2018-10-29","index":3574,"close":51.74,"high":55.44,"low":50.36,"open":54.83,"volume":81290000},{"timestamp":1540906200,"date":"2018-10-30","index":3575,"close":52.48,"high":52.54,"low":50.7,"open":51,"volume":59768000},{"timestamp":1540992600,"date":"2018-10-31","index":3576,"close":54.53,"high":55.4,"low":53.41,"open":53.41,"volume":70916000},{"timestamp":1541079000,"date":"2018-11-01","index":3577,"close":54.3,"high":54.99,"low":53.89,"open":54.57,"volume":40132000},{"timestamp":1541165400,"date":"2018-11-02","index":3578,"close":53.57,"high":54.9,"low":53.38,"open":54.45,"volume":43438000},{"timestamp":1541428200,"date":"2018-11-05","index":3579,"close":52.79,"high":53.67,"low":51.7,"open":53.63,"volume":45358000},{"timestamp":1541514600,"date":"2018-11-06","index":3580,"close":53.48,"high":53.99,"low":52.68,"open":52.75,"volume":28660000},{"timestamp":1541601000,"date":"2018-11-07","index":3581,"close":55.41,"high":55.5,"low":54.03,"open":54.17,"volume":43388000},{"timestamp":1541687400,"date":"2018-11-08","index":3582,"close":54.73,"high":55.41,"low":54.22,"open":55.37,"volume":33694000},{"timestamp":1541773800,"date":"2018-11-09","index":3583,"close":53.85,"high":54.42,"low":53.21,"open":54.2,"volume":34860000}]},{"date":"2018-07-23","estimated":0.48,"reported":0.59,"pre":[{"timestamp":1531143000,"date":"2018-07-09","index":3495,"close":58.36,"high":58.4,"low":57.86,"open":58,"volume":21584000},{"timestamp":1531229400,"date":"2018-07-10","index":3496,"close":58.36,"high":58.67,"low":58.13,"open":58.5,"volume":21334000},{"timestamp":1531315800,"date":"2018-07-11","index":3497,"close":58.57,"high":59.02,"low":57.77,"open":57.78,"volume":33252000},{"timestamp":1531402200,"date":"2018-07-12","index":3498,"close":60.06,"high":60.1,"low":58.65,"open":58.74,"volume":44148000},{"timestamp":1531488600,"date":"2018-07-13","index":3499,"close":60.22,"high":60.52,"low":59.76,"open":60.14,"volume":32612000},{"timestamp":1531747800,"date":"2018-07-16","index":3500,"close":59.83,"high":60.44,"low":59.67,"open":60.19,"volume":26784000},{"timestamp":1531834200,"date":"2018-07-17","index":3501,"close":60.65,"high":60.94,"low":59.1,"open":59.14,"volume":40162000},{"timestamp":1531920600,"date":"2018-07-18","index":3502,"close":60.65,"high":61.08,"low":60.23,"open":60.43,"volume":38948000},{"timestamp":1532007000,"date":"2018-07-19","index":3503,"close":59.96,"high":60.82,"low":59.89,"open":60.33,"volume":38338000},{"timestamp":1532093400,"date":"2018-07-20","index":3504,"close":59.89,"high":60.54,"low":59.83,"open":59.96,"volume":37938000},{"timestamp":1532352600,"date":"2018-07-23","index":3505,"close":60.55,"high":60.76,"low":59.6,"open":59.78,"volume":65446000}],"post":[{"timestamp":1532439000,"date":"2018-07-24","index":3506,"close":62.91,"high":63.75,"low":62.21,"open":63.55,"volume":107600000},{"timestamp":1532525400,"date":"2018-07-25","index":3507,"close":63.8,"high":63.91,"low":62.45,"open":62.63,"volume":51104000},{"timestamp":1532611800,"date":"2018-07-26","index":3508,"close":64.28,"high":64.37,"low":63.15,"open":63.36,"volume":54686000},{"timestamp":1532698200,"date":"2018-07-27","index":3509,"close":62.64,"high":64.57,"low":62.22,"open":64.46,"volume":48362000},{"timestamp":1532957400,"date":"2018-07-30","index":3510,"close":61.5,"high":62.64,"low":61.21,"open":62.25,"volume":43896000},{"timestamp":1533043800,"date":"2018-07-31","index":3511,"close":61.36,"high":62.06,"low":60.81,"open":61.59,"volume":39382000},{"timestamp":1533130200,"date":"2018-08-01","index":3512,"close":61.65,"high":62.29,"low":61.25,"open":61.96,"volume":36994000},{"timestamp":1533216600,"date":"2018-08-02","index":3513,"close":62.06,"high":62.22,"low":60.9,"open":60.92,"volume":34704000},{"timestamp":1533303000,"date":"2018-08-03","index":3514,"close":61.91,"high":62.33,"low":61.47,"open":62.26,"volume":21264000},{"timestamp":1533562200,"date":"2018-08-06","index":3515,"close":61.88,"high":62.12,"low":61.53,"open":62.08,"volume":22114000},{"timestamp":1533648600,"date":"2018-08-07","index":3516,"close":62.79,"high":63.3,"low":62.59,"open":62.6,"volume":42506000}]},{"date":"2018-04-23","estimated":0.46,"reported":0.5,"pre":[{"timestamp":1523280600,"date":"2018-04-09","index":3432,"close":51,"high":52.23,"low":50.96,"open":51,"volume":33220000},{"timestamp":1523367000,"date":"2018-04-10","index":3433,"close":51.83,"high":52.06,"low":50.77,"open":51.51,"volume":36620000},{"timestamp":1523453400,"date":"2018-04-11","index":3434,"close":51.25,"high":51.79,"low":50.96,"open":51.6,"volume":34060000},{"timestamp":1523539800,"date":"2018-04-12","index":3435,"close":51.86,"high":52.23,"low":51.3,"open":51.57,"volume":32896000},{"timestamp":1523626200,"date":"2018-04-13","index":3436,"close":51.8,"high":52.65,"low":51.51,"open":52.34,"volume":25410000},{"timestamp":1523885400,"date":"2018-04-16","index":3437,"close":52.31,"high":52.57,"low":51.7,"open":52.28,"volume":29776000},{"timestamp":1523971800,"date":"2018-04-17","index":3438,"close":53.97,"high":54.25,"low":52.85,"open":53.06,"volume":54584000},{"timestamp":1524058200,"date":"2018-04-18","index":3439,"close":53.77,"high":54.1,"low":53.53,"open":53.95,"volume":31126000},{"timestamp":1524144600,"date":"2018-04-19","index":3440,"close":54.47,"high":54.88,"low":53.45,"open":53.45,"volume":39884000},{"timestamp":1524231000,"date":"2018-04-20","index":3441,"close":53.87,"high":54.74,"low":53.6,"open":54.21,"volume":42434000},{"timestamp":1524490200,"date":"2018-04-23","index":3442,"close":53.69,"high":54.4,"low":53.33,"open":54.15,"volume":69590000}],"post":[{"timestamp":1524576600,"date":"2018-04-24","index":3443,"close":51.13,"high":53.22,"low":50.64,"open":52.96,"volume":128220000},{"timestamp":1524663000,"date":"2018-04-25","index":3444,"close":51.15,"high":51.8,"low":50.85,"open":51.49,"volume":57860000},{"timestamp":1524749400,"date":"2018-04-26","index":3445,"close":52.17,"high":52.6,"low":51.02,"open":51.66,"volume":50926000},{"timestamp":1524835800,"date":"2018-04-27","index":3446,"close":51.57,"high":52.58,"low":51.38,"open":52.28,"volume":40746000},{"timestamp":1525095000,"date":"2018-04-30","index":3447,"close":50.93,"high":51.92,"low":50.92,"open":51.72,"volume":34492000},{"timestamp":1525181400,"date":"2018-05-01","index":3448,"close":52.04,"high":52.09,"low":50.53,"open":50.81,"volume":35326000},{"timestamp":1525267800,"date":"2018-05-02","index":3449,"close":51.3,"high":52.2,"low":51.16,"open":51.7,"volume":34698000},{"timestamp":1525354200,"date":"2018-05-03","index":3450,"close":51.31,"high":51.53,"low":50.39,"open":51.27,"volume":39282000},{"timestamp":1525440600,"date":"2018-05-04","index":3451,"close":52.55,"high":52.59,"low":50.9,"open":50.98,"volume":36892000},{"timestamp":1525699800,"date":"2018-05-07","index":3452,"close":52.97,"high":53.25,"low":52.51,"open":52.69,"volume":34400000},{"timestamp":1525786200,"date":"2018-05-08","index":3453,"close":52.93,"high":53.26,"low":52.58,"open":53.23,"volume":26030000}]},{"date":"2018-02-01","estimated":0.5,"reported":0.49,"pre":[{"timestamp":1516285800,"date":"2018-01-18","index":3377,"close":56.8,"high":57.03,"low":56.22,"open":56.97,"volume":27498000},{"timestamp":1516372200,"date":"2018-01-19","index":3378,"close":57.17,"high":57.19,"low":56.63,"open":56.9,"volume":30552000},{"timestamp":1516631400,"date":"2018-01-22","index":3379,"close":58.21,"high":58.34,"low":57.09,"open":57.19,"volume":29550000},{"timestamp":1516717800,"date":"2018-01-23","index":3380,"close":58.81,"high":58.93,"low":58.36,"open":58.53,"volume":39138000},{"timestamp":1516804200,"date":"2018-01-24","index":3381,"close":58.56,"high":59.35,"low":58.37,"open":59.25,"volume":37128000},{"timestamp":1516890600,"date":"2018-01-25","index":3382,"close":59.11,"high":59.25,"low":58.59,"open":59.04,"volume":29984000},{"timestamp":1516977000,"date":"2018-01-26","index":3383,"close":59.38,"high":59.38,"low":58.4,"open":59.38,"volume":42170000},{"timestamp":1517236200,"date":"2018-01-29","index":3384,"close":59.32,"high":59.9,"low":59.2,"open":59.4,"volume":31494000},{"timestamp":1517322600,"date":"2018-01-30","index":3385,"close":58.87,"high":59.4,"low":58.73,"open":58.89,"volume":37338000},{"timestamp":1517409000,"date":"2018-01-31","index":3386,"close":59.11,"high":59.32,"low":58.6,"open":59.19,"volume":36022000},{"timestamp":1517495400,"date":"2018-02-01","index":3387,"close":59.08,"high":59.37,"low":58.47,"open":58.8,"volume":73514000}],"post":[{"timestamp":1517581800,"date":"2018-02-02","index":3388,"close":55.96,"high":56.56,"low":55.56,"open":56.37,"volume":117842000},{"timestamp":1517841000,"date":"2018-02-05","index":3389,"close":53.12,"high":55.75,"low":52.84,"open":55.03,"volume":83550000},{"timestamp":1517927400,"date":"2018-02-06","index":3390,"close":54.22,"high":54.37,"low":51.5,"open":51.7,"volume":76630000},{"timestamp":1518013800,"date":"2018-02-07","index":3391,"close":52.77,"high":54.33,"low":52.73,"open":54.25,"volume":51942000},{"timestamp":1518100200,"date":"2018-02-08","index":3392,"close":50.39,"high":53.2,"low":50.24,"open":52.99,"volume":66792000},{"timestamp":1518186600,"date":"2018-02-09","index":3393,"close":52.31,"high":52.59,"low":49.85,"open":51.29,"volume":98360000},{"timestamp":1518445800,"date":"2018-02-12","index":3394,"close":52.73,"high":53.28,"low":52.27,"open":52.83,"volume":56240000},{"timestamp":1518532200,"date":"2018-02-13","index":3395,"close":52.71,"high":53.06,"low":52.35,"open":52.5,"volume":31586000},{"timestamp":1518618600,"date":"2018-02-14","index":3396,"close":53.63,"high":53.77,"low":52.49,"open":52.72,"volume":41304000},{"timestamp":1518705000,"date":"2018-02-15","index":3397,"close":54.57,"high":54.71,"low":53.36,"open":54.17,"volume":37396000},{"timestamp":1518791400,"date":"2018-02-16","index":3398,"close":54.78,"high":55.42,"low":54.58,"open":54.67,"volume":39948000}]},{"date":"2017-10-26","estimated":0.42,"reported":0.48,"pre":[{"timestamp":1507815000,"date":"2017-10-12","index":3311,"close":50.28,"high":50.58,"low":50.06,"open":50.19,"volume":30614000},{"timestamp":1507901400,"date":"2017-10-13","index":3312,"close":50.39,"high":50.74,"low":50.35,"open":50.46,"volume":26552000},{"timestamp":1508160600,"date":"2017-10-16","index":3313,"close":50.47,"high":50.6,"low":50.08,"open":50.48,"volume":21420000},{"timestamp":1508247000,"date":"2017-10-17","index":3314,"close":50.55,"high":50.73,"low":50.3,"open":50.37,"volume":20260000},{"timestamp":1508333400,"date":"2017-10-18","index":3315,"close":50.64,"high":50.82,"low":50.27,"open":50.55,"volume":25596000},{"timestamp":1508419800,"date":"2017-10-19","index":3316,"close":50.09,"high":50.37,"low":49.87,"open":50.24,"volume":34284000},{"timestamp":1508506200,"date":"2017-10-20","index":3317,"close":50.25,"high":50.43,"low":50.11,"open":50.35,"volume":32120000},{"timestamp":1508765400,"date":"2017-10-23","index":3318,"close":49.28,"high":50.29,"low":49.15,"open":50.26,"volume":32786000},{"timestamp":1508851800,"date":"2017-10-24","index":3319,"close":49.42,"high":49.46,"low":48.85,"open":49.33,"volume":28902000},{"timestamp":1508938200,"date":"2017-10-25","index":3320,"close":49.57,"high":49.72,"low":48.89,"open":49.31,"volume":30574000},{"timestamp":1509024600,"date":"2017-10-26","index":3321,"close":49.57,"high":50.33,"low":49.52,"open":49.92,"volume":47396000}],"post":[{"timestamp":1509111000,"date":"2017-10-27","index":3322,"close":51.68,"high":53.18,"low":51.34,"open":51.55,"volume":103682000},{"timestamp":1509370200,"date":"2017-10-30","index":3323,"close":51.66,"high":51.99,"low":51.12,"open":51.46,"volume":46804000},{"timestamp":1509456600,"date":"2017-10-31","index":3324,"close":51.65,"high":52.05,"low":51.31,"open":51.65,"volume":30326000},{"timestamp":1509543000,"date":"2017-11-01","index":3325,"close":52.13,"high":52.39,"low":51.7,"open":51.82,"volume":43262000},{"timestamp":1509629400,"date":"2017-11-02","index":3326,"close":52.15,"high":52.28,"low":51.43,"open":52,"volume":26694000},{"timestamp":1509715800,"date":"2017-11-03","index":3327,"close":52.5,"high":52.53,"low":51.88,"open":52.14,"volume":27770000},{"timestamp":1509978600,"date":"2017-11-06","index":3328,"close":52.13,"high":52.63,"low":52.1,"open":52.46,"volume":18294000},{"timestamp":1510065000,"date":"2017-11-07","index":3329,"close":52.62,"high":52.67,"low":52.15,"open":52.48,"volume":26104000},{"timestamp":1510151400,"date":"2017-11-08","index":3330,"close":52.91,"high":53.13,"low":52.35,"open":52.5,"volume":24276000},{"timestamp":1510237800,"date":"2017-11-09","index":3331,"close":52.39,"high":52.54,"low":51.79,"open":52.4,"volume":35892000},{"timestamp":1510324200,"date":"2017-11-10","index":3332,"close":52.21,"high":52.33,"low":52.06,"open":52.19,"volume":19442000}]},{"date":"2017-07-24","estimated":0.22,"reported":0.25,"pre":[{"timestamp":1499693400,"date":"2017-07-10","index":3244,"close":47.55,"high":47.66,"low":47.1,"open":47.1,"volume":29030000},{"timestamp":1499779800,"date":"2017-07-11","index":3245,"close":47.68,"high":47.74,"low":47.26,"open":47.53,"volume":29224000},{"timestamp":1499866200,"date":"2017-07-12","index":3246,"close":48.38,"high":48.48,"low":47.85,"open":48.04,"volume":32042000},{"timestamp":1499952600,"date":"2017-07-13","index":3247,"close":48.44,"high":48.94,"low":48.24,"open":48.54,"volume":30492000},{"timestamp":1500039000,"date":"2017-07-14","index":3248,"close":48.85,"high":48.88,"low":48.51,"open":48.7,"volume":21592000},{"timestamp":1500298200,"date":"2017-07-17","index":3249,"close":48.8,"high":49.17,"low":48.54,"open":48.82,"volume":33210000},{"timestamp":1500384600,"date":"2017-07-18","index":3250,"close":49.35,"high":49.54,"low":48.6,"open":48.67,"volume":28266000},{"timestamp":1500471000,"date":"2017-07-19","index":3251,"close":49.64,"high":49.78,"low":49.35,"open":49.5,"volume":28242000},{"timestamp":1500557400,"date":"2017-07-20","index":3252,"close":49.61,"high":49.93,"low":49.23,"open":49.85,"volume":28368000},{"timestamp":1500643800,"date":"2017-07-21","index":3253,"close":49.69,"high":49.76,"low":49.21,"open":49.45,"volume":29266000},{"timestamp":1500903000,"date":"2017-07-24","index":3254,"close":49.92,"high":50.31,"low":49.51,"open":49.71,"volume":79690000}],"post":[{"timestamp":1500989400,"date":"2017-07-25","index":3255,"close":48.45,"high":48.84,"low":48.19,"open":48.53,"volume":118672000},{"timestamp":1501075800,"date":"2017-07-26","index":3256,"close":48.27,"high":48.7,"low":48.01,"open":48.64,"volume":44432000},{"timestamp":1501162200,"date":"2017-07-27","index":3257,"close":47.63,"high":48.48,"low":46.85,"open":48.46,"volume":74358000},{"timestamp":1501248600,"date":"2017-07-28","index":3258,"close":47.92,"high":48.09,"low":47.27,"open":47.4,"volume":36276000},{"timestamp":1501507800,"date":"2017-07-31","index":3259,"close":47.28,"high":48.06,"low":47.09,"open":48,"volume":45670000},{"timestamp":1501594200,"date":"2017-08-01","index":3260,"close":47.33,"high":47.72,"low":47.25,"open":47.39,"volume":28052000},{"timestamp":1501680600,"date":"2017-08-02","index":3261,"close":47.38,"high":47.46,"low":46.63,"open":47.42,"volume":40788000},{"timestamp":1501767000,"date":"2017-08-03","index":3262,"close":47.01,"high":47.5,"low":46.97,"open":47.46,"volume":22478000},{"timestamp":1501853400,"date":"2017-08-04","index":3263,"close":47.29,"high":47.38,"low":46.99,"open":47.2,"volume":25092000},{"timestamp":1502112600,"date":"2017-08-07","index":3264,"close":47.29,"high":47.45,"low":47.17,"open":47.38,"volume":28916000},{"timestamp":1502199000,"date":"2017-08-08","index":3265,"close":47.21,"high":47.62,"low":47.12,"open":47.21,"volume":30102000}]},{"date":"2017-04-27","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1492003800,"date":"2017-04-12","index":3184,"close":42.07,"high":42.19,"low":41.88,"open":41.92,"volume":22716000},{"timestamp":1492090200,"date":"2017-04-13","index":3185,"close":42.01,"high":42.19,"low":41.89,"open":42.05,"volume":21474000},{"timestamp":1492435800,"date":"2017-04-17","index":3186,"close":42.76,"high":42.78,"low":42.05,"open":42.07,"volume":20982000},{"timestamp":1492522200,"date":"2017-04-18","index":3187,"close":42.7,"high":42.87,"low":42.56,"open":42.63,"volume":18724000},{"timestamp":1492608600,"date":"2017-04-19","index":3188,"close":42.83,"high":43.01,"low":42.68,"open":42.87,"volume":21606000},{"timestamp":1492695000,"date":"2017-04-20","index":3189,"close":43,"high":43.2,"low":42.88,"open":42.99,"volume":23776000},{"timestamp":1492781400,"date":"2017-04-21","index":3190,"close":42.95,"high":43.12,"low":42.89,"open":43.03,"volume":23458000},{"timestamp":1493040600,"date":"2017-04-24","index":3191,"close":43.95,"high":44,"low":43.31,"open":43.42,"volume":33930000},{"timestamp":1493127000,"date":"2017-04-25","index":3192,"close":44.44,"high":44.61,"low":43.96,"open":44.11,"volume":40760000},{"timestamp":1493213400,"date":"2017-04-26","index":3193,"close":44.46,"high":44.65,"low":44.26,"open":44.57,"volume":26466000},{"timestamp":1493299800,"date":"2017-04-27","index":3194,"close":44.57,"high":44.67,"low":44.36,"open":44.5,"volume":46846000}],"post":[{"timestamp":1493386200,"date":"2017-04-28","index":3195,"close":46.23,"high":46.79,"low":46.16,"open":46.45,"volume":76918000},{"timestamp":1493645400,"date":"2017-05-01","index":3196,"close":46.64,"high":46.79,"low":46.04,"open":46.21,"volume":46556000},{"timestamp":1493731800,"date":"2017-05-02","index":3197,"close":46.85,"high":47.15,"low":46.55,"open":46.66,"volume":35026000},{"timestamp":1493818200,"date":"2017-05-03","index":3198,"close":47.42,"high":47.51,"low":46.76,"open":46.8,"volume":36496000},{"timestamp":1493904600,"date":"2017-05-04","index":3199,"close":47.74,"high":47.96,"low":47.37,"open":47.51,"volume":38752000},{"timestamp":1493991000,"date":"2017-05-05","index":3200,"close":47.51,"high":47.92,"low":47.4,"open":47.84,"volume":32310000},{"timestamp":1494250200,"date":"2017-05-08","index":3201,"close":47.93,"high":48.05,"low":47.37,"open":47.37,"volume":37534000},{"timestamp":1494336600,"date":"2017-05-09","index":3202,"close":47.84,"high":48.11,"low":47.72,"open":48.07,"volume":33758000},{"timestamp":1494423000,"date":"2017-05-10","index":3203,"close":47.74,"high":47.84,"low":47.49,"open":47.81,"volume":22920000},{"timestamp":1494509400,"date":"2017-05-11","index":3204,"close":47.79,"high":47.9,"low":47.43,"open":47.56,"volume":20622000},{"timestamp":1494595800,"date":"2017-05-12","index":3205,"close":47.76,"high":47.9,"low":47.6,"open":47.89,"volume":24298000}]},{"date":"2017-01-26","estimated":0.48,"reported":0.47,"pre":[{"timestamp":1484145000,"date":"2017-01-11","index":3121,"close":41.49,"high":41.49,"low":41.07,"open":41.33,"volume":26508000},{"timestamp":1484231400,"date":"2017-01-12","index":3122,"close":41.48,"high":41.52,"low":41.05,"open":41.42,"volume":26990000},{"timestamp":1484317800,"date":"2017-01-13","index":3123,"close":41.55,"high":41.73,"low":41.48,"open":41.55,"volume":25804000},{"timestamp":1484663400,"date":"2017-01-17","index":3124,"close":41.37,"high":41.51,"low":41.16,"open":41.5,"volume":28818000},{"timestamp":1484749800,"date":"2017-01-18","index":3125,"close":41.45,"high":41.49,"low":41.2,"open":41.49,"volume":20554000},{"timestamp":1484836200,"date":"2017-01-19","index":3126,"close":41.22,"high":41.65,"low":41.2,"open":41.45,"volume":21410000},{"timestamp":1484922600,"date":"2017-01-20","index":3127,"close":41.41,"high":41.46,"low":41.23,"open":41.45,"volume":26124000},{"timestamp":1485181800,"date":"2017-01-23","index":3128,"close":42.22,"high":42.28,"low":41.44,"open":41.58,"volume":49148000},{"timestamp":1485268200,"date":"2017-01-24","index":3129,"close":42.48,"high":42.58,"low":42.11,"open":42.35,"volume":33768000},{"timestamp":1485354600,"date":"2017-01-25","index":3130,"close":42.92,"high":42.94,"low":42.49,"open":42.68,"volume":33108000},{"timestamp":1485441000,"date":"2017-01-26","index":3131,"close":42.85,"high":43.05,"low":42.53,"open":42.95,"volume":69866000}],"post":[{"timestamp":1485527400,"date":"2017-01-27","index":3132,"close":42.25,"high":43.35,"low":42.1,"open":42.95,"volume":75050000},{"timestamp":1485786600,"date":"2017-01-30","index":3133,"close":41.19,"high":41.86,"low":41.05,"open":41.85,"volume":70338000},{"timestamp":1485873000,"date":"2017-01-31","index":3134,"close":41.01,"high":41.15,"low":40.67,"open":40.97,"volume":40404000},{"timestamp":1485959400,"date":"2017-02-01","index":3135,"close":40.76,"high":41.2,"low":40.61,"open":41.2,"volume":45020000},{"timestamp":1486045800,"date":"2017-02-02","index":3136,"close":40.91,"high":41.23,"low":40.6,"open":40.75,"volume":33784000},{"timestamp":1486132200,"date":"2017-02-03","index":3137,"close":41.01,"high":41.31,"low":40.97,"open":41.16,"volume":30562000},{"timestamp":1486391400,"date":"2017-02-06","index":3138,"close":41.08,"high":41.12,"low":40.71,"open":41.05,"volume":27018000},{"timestamp":1486477800,"date":"2017-02-07","index":3139,"close":41.46,"high":41.6,"low":41.16,"open":41.28,"volume":33332000},{"timestamp":1486564200,"date":"2017-02-08","index":3140,"close":41.49,"high":41.71,"low":41.26,"open":41.53,"volume":26044000},{"timestamp":1486650600,"date":"2017-02-09","index":3141,"close":41.5,"high":41.6,"low":41.33,"open":41.59,"volume":23884000},{"timestamp":1486737000,"date":"2017-02-10","index":3142,"close":41.74,"high":41.86,"low":41.53,"open":41.65,"volume":28302000}]},{"date":"2016-10-27","estimated":0.43,"reported":0.45,"pre":[{"timestamp":1476365400,"date":"2016-10-13","index":3060,"close":40.2,"high":40.33,"low":39.93,"open":40.3,"volume":27380000},{"timestamp":1476451800,"date":"2016-10-14","index":3061,"close":40.23,"high":40.5,"low":40.12,"open":40.37,"volume":22238000},{"timestamp":1476711000,"date":"2016-10-17","index":3062,"close":40.34,"high":40.67,"low":40.19,"open":40.3,"volume":21128000},{"timestamp":1476797400,"date":"2016-10-18","index":3063,"close":41.07,"high":41.44,"low":40.67,"open":40.71,"volume":45786000},{"timestamp":1476883800,"date":"2016-10-19","index":3064,"close":41.34,"high":41.49,"low":41.14,"open":41.14,"volume":30002000},{"timestamp":1476970200,"date":"2016-10-20","index":3065,"close":41.08,"high":41.42,"low":41.03,"open":41.38,"volume":27878000},{"timestamp":1477056600,"date":"2016-10-21","index":3066,"close":41.2,"high":41.21,"low":40.92,"open":41,"volume":32316000},{"timestamp":1477315800,"date":"2016-10-24","index":3067,"close":41.79,"high":41.9,"low":41.45,"open":41.5,"volume":28952000},{"timestamp":1477402200,"date":"2016-10-25","index":3068,"close":41.43,"high":41.92,"low":41.26,"open":41.92,"volume":37814000},{"timestamp":1477488600,"date":"2016-10-26","index":3069,"close":41.1,"high":41.39,"low":40.82,"open":41.36,"volume":35898000},{"timestamp":1477575000,"date":"2016-10-27","index":3070,"close":40.87,"high":41.33,"low":40.73,"open":41.15,"volume":59470000}],"post":[{"timestamp":1477661400,"date":"2016-10-28","index":3071,"close":40.98,"high":41.95,"low":40.85,"open":41.5,"volume":87098000},{"timestamp":1477920600,"date":"2016-10-31","index":3072,"close":40.49,"high":41.13,"low":40.4,"open":41.12,"volume":44854000},{"timestamp":1478007000,"date":"2016-11-01","index":3073,"close":40.27,"high":40.7,"low":39.91,"open":40.54,"volume":47118000},{"timestamp":1478093400,"date":"2016-11-02","index":3074,"close":39.42,"high":40.34,"low":39.25,"open":40.34,"volume":47014000},{"timestamp":1478179800,"date":"2016-11-03","index":3075,"close":39.11,"high":39.5,"low":38.93,"open":39.22,"volume":43504000},{"timestamp":1478266200,"date":"2016-11-04","index":3076,"close":39.06,"high":39.42,"low":38.55,"open":38.56,"volume":39412000},{"timestamp":1478529000,"date":"2016-11-07","index":3077,"close":40.1,"high":40.25,"low":39.65,"open":39.75,"volume":39852000},{"timestamp":1478615400,"date":"2016-11-08","index":3078,"close":40.6,"high":40.8,"low":39.98,"open":40.1,"volume":35382000},{"timestamp":1478701800,"date":"2016-11-09","index":3079,"close":40.28,"high":40.59,"low":39.6,"open":40.09,"volume":61970000},{"timestamp":1478788200,"date":"2016-11-10","index":3080,"close":39.01,"high":40.5,"low":38.41,"open":40.5,"volume":118192000},{"timestamp":1478874600,"date":"2016-11-11","index":3081,"close":38.59,"high":38.86,"low":38.28,"open":38.84,"volume":71852000}]},{"date":"2016-07-28","estimated":0.4,"reported":0.42,"pre":[{"timestamp":1468503000,"date":"2016-07-14","index":2996,"close":36.79,"high":36.81,"low":36.53,"open":36.7,"volume":21408000},{"timestamp":1468589400,"date":"2016-07-15","index":2997,"close":36.78,"high":37.05,"low":36.73,"open":37.05,"volume":32342000},{"timestamp":1468848600,"date":"2016-07-18","index":2998,"close":37.66,"high":37.76,"low":36.83,"open":36.9,"volume":38698000},{"timestamp":1468935000,"date":"2016-07-19","index":2999,"close":37.67,"high":37.83,"low":37.42,"open":37.49,"volume":30436000},{"timestamp":1469021400,"date":"2016-07-20","index":3000,"close":37.85,"high":38.03,"low":37.7,"open":37.7,"volume":22502000},{"timestamp":1469107800,"date":"2016-07-21","index":3001,"close":37.72,"high":37.91,"low":37.58,"open":37.85,"volume":19062000},{"timestamp":1469194200,"date":"2016-07-22","index":3002,"close":37.96,"high":37.97,"low":37.63,"open":37.87,"volume":20920000},{"timestamp":1469453400,"date":"2016-07-25","index":3003,"close":37.88,"high":37.99,"low":37.7,"open":37.88,"volume":21466000},{"timestamp":1469539800,"date":"2016-07-26","index":3004,"close":37.88,"high":37.96,"low":37.64,"open":37.88,"volume":23792000},{"timestamp":1469626200,"date":"2016-07-27","index":3005,"close":38.1,"high":38.22,"low":37.8,"open":37.95,"volume":32172000},{"timestamp":1469712600,"date":"2016-07-28","index":3006,"close":38.29,"high":38.45,"low":37.95,"open":38.44,"volume":73464000}],"post":[{"timestamp":1469799000,"date":"2016-07-29","index":3007,"close":39.57,"high":40.2,"low":39.5,"open":39.89,"volume":101810000},{"timestamp":1470058200,"date":"2016-08-01","index":3008,"close":40.05,"high":40.37,"low":39.25,"open":39.33,"volume":60594000},{"timestamp":1470144600,"date":"2016-08-02","index":3009,"close":40.01,"high":40.12,"low":39.73,"open":39.87,"volume":39928000},{"timestamp":1470231000,"date":"2016-08-03","index":3010,"close":39.95,"high":39.98,"low":39.65,"open":39.82,"volume":29206000},{"timestamp":1470317400,"date":"2016-08-04","index":3011,"close":39.86,"high":40.01,"low":39.7,"open":39.91,"volume":21520000},{"timestamp":1470403800,"date":"2016-08-05","index":3012,"close":40.35,"high":40.36,"low":39.89,"open":40.01,"volume":36146000},{"timestamp":1470663000,"date":"2016-08-08","index":3013,"close":40.26,"high":40.38,"low":40.08,"open":40.3,"volume":24426000},{"timestamp":1470749400,"date":"2016-08-09","index":3014,"close":40.37,"high":40.67,"low":40.2,"open":40.22,"volume":32154000},{"timestamp":1470835800,"date":"2016-08-10","index":3015,"close":40.42,"high":40.54,"low":40.32,"open":40.35,"volume":18370000},{"timestamp":1470922200,"date":"2016-08-11","index":3016,"close":40.41,"high":40.69,"low":40.3,"open":40.52,"volume":25646000},{"timestamp":1471008600,"date":"2016-08-12","index":3017,"close":40.35,"high":40.36,"low":40.18,"open":40.25,"volume":17946000}]},{"date":"2016-04-21","estimated":0.4,"reported":0.38,"pre":[{"timestamp":1460035800,"date":"2016-04-07","index":2928,"close":38.01,"high":38.47,"low":37.88,"open":38.27,"volume":25498000},{"timestamp":1460122200,"date":"2016-04-08","index":2929,"close":37.97,"high":38.36,"low":37.79,"open":38.29,"volume":23434000},{"timestamp":1460381400,"date":"2016-04-11","index":2930,"close":37.88,"high":38.36,"low":37.87,"open":38.27,"volume":31774000},{"timestamp":1460467800,"date":"2016-04-12","index":2931,"close":38.22,"high":38.25,"low":37.58,"open":37.92,"volume":27388000},{"timestamp":1460554200,"date":"2016-04-13","index":2932,"close":38.6,"high":38.79,"low":38.23,"open":38.52,"volume":35426000},{"timestamp":1460640600,"date":"2016-04-14","index":2933,"close":38.77,"high":38.98,"low":38.66,"open":38.77,"volume":26992000},{"timestamp":1460727000,"date":"2016-04-15","index":2934,"close":39,"high":39.05,"low":38.75,"open":38.78,"volume":31712000},{"timestamp":1460986200,"date":"2016-04-18","index":2935,"close":39.38,"high":39.43,"low":38.88,"open":39.01,"volume":33540000},{"timestamp":1461072600,"date":"2016-04-19","index":2936,"close":38.81,"high":39.55,"low":38.51,"open":39.53,"volume":43952000},{"timestamp":1461159000,"date":"2016-04-20","index":2937,"close":38.75,"high":38.98,"low":38.56,"open":38.96,"volume":34262000},{"timestamp":1461245400,"date":"2016-04-21","index":2938,"close":39,"high":39.08,"low":38.58,"open":38.87,"volume":77628000}],"post":[{"timestamp":1461331800,"date":"2016-04-22","index":2939,"close":36.89,"high":37.7,"low":36.52,"open":37.2,"volume":140798000},{"timestamp":1461591000,"date":"2016-04-25","index":2940,"close":37.11,"high":37.24,"low":36.76,"open":36.77,"volume":49442000},{"timestamp":1461677400,"date":"2016-04-26","index":2941,"close":36.27,"high":37.28,"low":36.02,"open":37.22,"volume":55864000},{"timestamp":1461763800,"date":"2016-04-27","index":2942,"close":36.07,"high":36.36,"low":35.45,"open":36.27,"volume":66262000},{"timestamp":1461850200,"date":"2016-04-28","index":2943,"close":35.25,"high":36.46,"low":35.16,"open":36.16,"volume":62590000},{"timestamp":1461936600,"date":"2016-04-29","index":2944,"close":35.39,"high":35.61,"low":35.19,"open":35.21,"volume":58278000},{"timestamp":1462195800,"date":"2016-05-02","index":2945,"close":35.72,"high":35.77,"low":35.32,"open":35.6,"volume":33476000},{"timestamp":1462282200,"date":"2016-05-03","index":2946,"close":35.42,"high":35.67,"low":35.37,"open":35.63,"volume":38620000},{"timestamp":1462368600,"date":"2016-05-04","index":2947,"close":35.57,"high":35.75,"low":35.2,"open":35.34,"volume":34172000},{"timestamp":1462455000,"date":"2016-05-05","index":2948,"close":35.74,"high":35.88,"low":35.47,"open":35.75,"volume":29668000},{"timestamp":1462541400,"date":"2016-05-06","index":2949,"close":36.26,"high":36.3,"low":35.6,"open":35.61,"volume":39952000}]},{"date":"2016-02-01","estimated":0.41,"reported":0.43,"pre":[{"timestamp":1452868200,"date":"2016-01-15","index":2872,"close":35.52,"high":36.21,"low":35.08,"open":35.5,"volume":76676000},{"timestamp":1453213800,"date":"2016-01-19","index":2873,"close":35.95,"high":36.27,"low":35.49,"open":36.01,"volume":48724000},{"timestamp":1453300200,"date":"2016-01-20","index":2874,"close":35.93,"high":36.35,"low":34.39,"open":35.29,"volume":82440000},{"timestamp":1453386600,"date":"2016-01-21","index":2875,"close":36.33,"high":36.88,"low":35.56,"open":36.01,"volume":51938000},{"timestamp":1453473000,"date":"2016-01-22","index":2876,"close":37.27,"high":37.43,"low":37.03,"open":37.1,"volume":47146000},{"timestamp":1453732200,"date":"2016-01-25","index":2877,"close":36.68,"high":37.62,"low":36.63,"open":37.19,"volume":45340000},{"timestamp":1453818600,"date":"2016-01-26","index":2878,"close":36.69,"high":36.97,"low":36.35,"open":36.76,"volume":30940000},{"timestamp":1453905000,"date":"2016-01-27","index":2879,"close":35.88,"high":36.79,"low":35.67,"open":36.79,"volume":42428000},{"timestamp":1453991400,"date":"2016-01-28","index":2880,"close":37.42,"high":37.56,"low":36.53,"open":36.91,"volume":62104000},{"timestamp":1454077800,"date":"2016-01-29","index":2881,"close":38.07,"high":38.26,"low":37.21,"open":37.45,"volume":75808000},{"timestamp":1454337000,"date":"2016-02-01","index":2882,"close":38.54,"high":38.88,"low":38.07,"open":38.56,"volume":111522000}],"post":[{"timestamp":1454423400,"date":"2016-02-02","index":2883,"close":39.05,"high":40.52,"low":39.03,"open":40.03,"volume":135846000},{"timestamp":1454509800,"date":"2016-02-03","index":2884,"close":37.47,"high":39.57,"low":36.81,"open":39.31,"volume":131114000},{"timestamp":1454596200,"date":"2016-02-04","index":2885,"close":36.5,"high":37.26,"low":36.13,"open":37.23,"volume":104922000},{"timestamp":1454682600,"date":"2016-02-05","index":2886,"close":35.19,"high":36.34,"low":35.01,"open":36.28,"volume":109556000},{"timestamp":1454941800,"date":"2016-02-08","index":2887,"close":35.21,"high":35.23,"low":34.1,"open":34.38,"volume":89410000},{"timestamp":1455028200,"date":"2016-02-09","index":2888,"close":35.05,"high":36.05,"low":34.42,"open":34.65,"volume":84300000},{"timestamp":1455114600,"date":"2016-02-10","index":2889,"close":35.34,"high":36.16,"low":35.27,"open":35.59,"volume":60314000},{"timestamp":1455201000,"date":"2016-02-11","index":2890,"close":35.32,"high":35.62,"low":34.56,"open":34.82,"volume":65004000},{"timestamp":1455287400,"date":"2016-02-12","index":2891,"close":35.34,"high":35.8,"low":35.08,"open":35.61,"volume":46538000},{"timestamp":1455633000,"date":"2016-02-16","index":2892,"close":35.88,"high":36.14,"low":35.51,"open":35.93,"volume":43444000},{"timestamp":1455719400,"date":"2016-02-17","index":2893,"close":36.6,"high":36.69,"low":35.83,"open":36.35,"volume":49154000}]},{"date":"2015-10-22","estimated":0.36,"reported":0.37,"pre":[{"timestamp":1444311000,"date":"2015-10-08","index":2804,"close":33.35,"high":33.59,"low":32.72,"open":33.47,"volume":39308000},{"timestamp":1444397400,"date":"2015-10-09","index":2805,"close":33.56,"high":33.7,"low":33.12,"open":33.37,"volume":32124000},{"timestamp":1444656600,"date":"2015-10-12","index":2806,"close":33.82,"high":33.9,"low":33.36,"open":33.46,"volume":26684000},{"timestamp":1444743000,"date":"2015-10-13","index":2807,"close":34.16,"high":34.42,"low":33.66,"open":33.71,"volume":42446000},{"timestamp":1444829400,"date":"2015-10-14","index":2808,"close":34.02,"high":34.5,"low":33.94,"open":34.19,"volume":31292000},{"timestamp":1444915800,"date":"2015-10-15","index":2809,"close":34.65,"high":34.71,"low":34.22,"open":34.26,"volume":47156000},{"timestamp":1445002200,"date":"2015-10-16","index":2810,"close":34.77,"high":34.81,"low":34.46,"open":34.77,"volume":36316000},{"timestamp":1445261400,"date":"2015-10-19","index":2811,"close":35,"high":35.01,"low":34.61,"open":34.7,"volume":30172000},{"timestamp":1445347800,"date":"2015-10-20","index":2812,"close":34,"high":34.9,"low":33.68,"open":34.89,"volume":52434000},{"timestamp":1445434200,"date":"2015-10-21","index":2813,"close":33.59,"high":34.24,"low":33.53,"open":34.16,"volume":31952000},{"timestamp":1445520600,"date":"2015-10-22","index":2814,"close":34.06,"high":34.4,"low":33.58,"open":33.77,"volume":88632000}],"post":[{"timestamp":1445607000,"date":"2015-10-23","index":2815,"close":35.97,"high":37.63,"low":35.9,"open":37.5,"volume":126726000},{"timestamp":1445866200,"date":"2015-10-26","index":2816,"close":36.56,"high":36.75,"low":36,"open":36,"volume":48776000},{"timestamp":1445952600,"date":"2015-10-27","index":2817,"close":36.64,"high":36.8,"low":36.21,"open":36.33,"volume":38778000},{"timestamp":1446039000,"date":"2015-10-28","index":2818,"close":36.85,"high":36.87,"low":36.36,"open":36.65,"volume":39604000},{"timestamp":1446125400,"date":"2015-10-29","index":2819,"close":37.24,"high":37.34,"low":36.76,"open":36.83,"volume":36520000},{"timestamp":1446211800,"date":"2015-10-30","index":2820,"close":36.87,"high":37.32,"low":36.83,"open":37.28,"volume":39984000},{"timestamp":1446474600,"date":"2015-11-02","index":2821,"close":37.39,"high":37.41,"low":36.57,"open":36.73,"volume":39914000},{"timestamp":1446561000,"date":"2015-11-03","index":2822,"close":37.44,"high":37.58,"low":37.06,"open":37.27,"volume":36306000},{"timestamp":1446647400,"date":"2015-11-04","index":2823,"close":37.77,"high":37.99,"low":37.46,"open":37.49,"volume":41840000},{"timestamp":1446733800,"date":"2015-11-05","index":2824,"close":38.03,"high":38.32,"low":37.87,"open":37.94,"volume":45486000},{"timestamp":1446820200,"date":"2015-11-06","index":2825,"close":38.08,"high":38.15,"low":37.75,"open":37.97,"volume":33544000}]},{"date":"2015-07-16","estimated":0.33,"reported":0.35,"pre":[{"timestamp":1435757400,"date":"2015-07-01","index":2735,"close":27.17,"high":27.29,"low":26.99,"open":27.18,"volume":30760000},{"timestamp":1435843800,"date":"2015-07-02","index":2736,"close":27.37,"high":27.4,"low":27.18,"open":27.24,"volume":28124000},{"timestamp":1436189400,"date":"2015-07-06","index":2737,"close":27.28,"high":27.43,"low":27.1,"open":27.11,"volume":25614000},{"timestamp":1436275800,"date":"2015-07-07","index":2738,"close":27.5,"high":27.55,"low":26.99,"open":27.37,"volume":33578000},{"timestamp":1436362200,"date":"2015-07-08","index":2739,"close":27.08,"high":27.41,"low":27.06,"open":27.28,"volume":27662000},{"timestamp":1436448600,"date":"2015-07-09","index":2740,"close":27.23,"high":27.44,"low":27.23,"open":27.43,"volume":29766000},{"timestamp":1436535000,"date":"2015-07-10","index":2741,"close":27.81,"high":27.96,"low":27.6,"open":27.69,"volume":43436000},{"timestamp":1436794200,"date":"2015-07-13","index":2742,"close":28.59,"high":28.64,"low":27.93,"open":27.98,"volume":41792000},{"timestamp":1436880600,"date":"2015-07-14","index":2743,"close":29.21,"high":29.49,"low":28.71,"open":28.73,"volume":74832000},{"timestamp":1436967000,"date":"2015-07-15","index":2744,"close":29.2,"high":29.43,"low":29.01,"open":29.19,"volume":41466000},{"timestamp":1437053400,"date":"2015-07-16","index":2745,"close":30.09,"high":30.23,"low":29.4,"open":29.48,"volume":112642000}],"post":[{"timestamp":1437139800,"date":"2015-07-17","index":2746,"close":34.98,"high":35.15,"low":33.9,"open":34,"volume":257162000},{"timestamp":1437399000,"date":"2015-07-20","index":2747,"close":34.64,"high":34.89,"low":34.09,"open":34.45,"volume":102436000},{"timestamp":1437485400,"date":"2015-07-21","index":2748,"close":34.77,"high":35.28,"low":34.21,"open":34.24,"volume":75604000},{"timestamp":1437571800,"date":"2015-07-22","index":2749,"close":34.76,"high":35.67,"low":34.58,"open":34.7,"volume":83100000},{"timestamp":1437658200,"date":"2015-07-23","index":2750,"close":33.74,"high":34.8,"low":33.58,"open":34.59,"volume":76232000},{"timestamp":1437744600,"date":"2015-07-24","index":2751,"close":32.74,"high":33.89,"low":32.66,"open":33.84,"volume":82622000},{"timestamp":1438003800,"date":"2015-07-27","index":2752,"close":32.91,"high":33.35,"low":32.58,"open":32.58,"volume":58382000},{"timestamp":1438090200,"date":"2015-07-28","index":2753,"close":32.98,"high":33.21,"low":32.67,"open":33.09,"volume":34364000},{"timestamp":1438176600,"date":"2015-07-29","index":2754,"close":33.07,"high":33.17,"low":32.64,"open":33.11,"volume":36756000},{"timestamp":1438263000,"date":"2015-07-30","index":2755,"close":33.23,"high":33.4,"low":32.58,"open":32.87,"volume":39606000},{"timestamp":1438349400,"date":"2015-07-31","index":2756,"close":32.88,"high":33.25,"low":32.86,"open":33.24,"volume":34922000}]},{"date":"2015-04-23","estimated":0.33,"reported":0.33,"pre":[{"timestamp":1428586200,"date":"2015-04-09","index":2677,"close":27.4,"high":27.47,"low":27.1,"open":27.46,"volume":32366000},{"timestamp":1428672600,"date":"2015-04-10","index":2678,"close":27.43,"high":27.49,"low":27.25,"open":27.48,"volume":26104000},{"timestamp":1428931800,"date":"2015-04-13","index":2679,"close":27.43,"high":27.66,"low":27.32,"open":27.35,"volume":29326000},{"timestamp":1429018200,"date":"2015-04-14","index":2680,"close":26.99,"high":27.33,"low":26.79,"open":27.33,"volume":47206000},{"timestamp":1429104600,"date":"2015-04-15","index":2681,"close":27.05,"high":27.16,"low":26.62,"open":26.9,"volume":46962000},{"timestamp":1429191000,"date":"2015-04-16","index":2682,"close":27.18,"high":27.26,"low":26.91,"open":26.92,"volume":31722000},{"timestamp":1429277400,"date":"2015-04-17","index":2683,"close":26.64,"high":26.99,"low":26.45,"open":26.87,"volume":49234000},{"timestamp":1429536600,"date":"2015-04-20","index":2684,"close":27.23,"high":27.29,"low":26.67,"open":26.69,"volume":38508000},{"timestamp":1429623000,"date":"2015-04-21","index":2685,"close":27.15,"high":27.39,"low":27.11,"open":27.32,"volume":29128000},{"timestamp":1429709400,"date":"2015-04-22","index":2686,"close":27.46,"high":27.55,"low":27.07,"open":27.15,"volume":31806000},{"timestamp":1429795800,"date":"2015-04-23","index":2687,"close":27.87,"high":28.06,"low":27.5,"open":27.52,"volume":78184000}],"post":[{"timestamp":1429882200,"date":"2015-04-24","index":2688,"close":28.68,"high":29.24,"low":28.42,"open":29,"volume":92168000},{"timestamp":1430141400,"date":"2015-04-27","index":2689,"close":28.31,"high":28.78,"low":28.11,"open":28.64,"volume":48062000},{"timestamp":1430227800,"date":"2015-04-28","index":2690,"close":28.22,"high":28.39,"low":28.05,"open":28.22,"volume":37178000},{"timestamp":1430314200,"date":"2015-04-29","index":2691,"close":28.07,"high":28.29,"low":27.95,"open":28.03,"volume":33622000},{"timestamp":1430400600,"date":"2015-04-30","index":2692,"close":27.44,"high":28.06,"low":27.34,"open":27.93,"volume":47240000},{"timestamp":1430487000,"date":"2015-05-01","index":2693,"close":27.56,"high":27.56,"low":27.19,"open":27.53,"volume":36572000},{"timestamp":1430746200,"date":"2015-05-04","index":2694,"close":27.64,"high":27.83,"low":27.37,"open":27.55,"volume":35260000},{"timestamp":1430832600,"date":"2015-05-05","index":2695,"close":27.15,"high":27.63,"low":27.12,"open":27.51,"volume":28528000},{"timestamp":1430919000,"date":"2015-05-06","index":2696,"close":26.75,"high":27.2,"low":26.61,"open":27.13,"volume":39034000},{"timestamp":1431005400,"date":"2015-05-07","index":2697,"close":27.1,"high":27.26,"low":26.67,"open":26.8,"volume":31844000},{"timestamp":1431091800,"date":"2015-05-08","index":2698,"close":27.45,"high":27.64,"low":27.4,"open":27.44,"volume":28226000}]},{"date":"2015-01-29","estimated":0.36,"reported":0.34,"pre":[{"timestamp":1421245800,"date":"2015-01-14","index":2619,"close":25.3,"high":25.41,"low":24.91,"open":25.02,"volume":52800000},{"timestamp":1421332200,"date":"2015-01-15","index":2620,"close":25.2,"high":25.49,"low":25.1,"open":25.44,"volume":51068000},{"timestamp":1421418600,"date":"2015-01-16","index":2621,"close":25.52,"high":25.54,"low":25.15,"open":25.16,"volume":49658000},{"timestamp":1421764200,"date":"2015-01-20","index":2622,"close":25.5,"high":25.78,"low":25.47,"open":25.64,"volume":46796000},{"timestamp":1421850600,"date":"2015-01-21","index":2623,"close":26.02,"high":26.09,"low":25.48,"open":25.54,"volume":46356000},{"timestamp":1421937000,"date":"2015-01-22","index":2624,"close":26.86,"high":26.94,"low":26.1,"open":26.15,"volume":56068000},{"timestamp":1422023400,"date":"2015-01-23","index":2625,"close":27.1,"high":27.27,"low":26.79,"open":26.9,"volume":45966000},{"timestamp":1422282600,"date":"2015-01-26","index":2626,"close":26.84,"high":27.08,"low":26.6,"open":27.08,"volume":30932000},{"timestamp":1422369000,"date":"2015-01-27","index":2627,"close":26.06,"high":26.64,"low":26.04,"open":26.57,"volume":39148000},{"timestamp":1422455400,"date":"2015-01-28","index":2628,"close":25.62,"high":26.28,"low":25.62,"open":26.25,"volume":35822000},{"timestamp":1422541800,"date":"2015-01-29","index":2629,"close":25.66,"high":25.76,"low":25.17,"open":25.65,"volume":79018000}],"post":[{"timestamp":1422628200,"date":"2015-01-30","index":2630,"close":26.88,"high":27.16,"low":25.91,"open":25.95,"volume":121108000},{"timestamp":1422887400,"date":"2015-02-02","index":2631,"close":26.61,"high":26.83,"low":26.09,"open":26.72,"volume":75378000},{"timestamp":1422973800,"date":"2015-02-03","index":2632,"close":26.67,"high":26.87,"low":26.34,"open":26.5,"volume":47062000},{"timestamp":1423060200,"date":"2015-02-04","index":2633,"close":26.31,"high":26.84,"low":26.25,"open":26.66,"volume":33896000},{"timestamp":1423146600,"date":"2015-02-05","index":2634,"close":26.49,"high":26.53,"low":26.28,"open":26.4,"volume":33176000},{"timestamp":1423233000,"date":"2015-02-06","index":2635,"close":26.69,"high":27.01,"low":26.43,"open":26.55,"volume":42938000},{"timestamp":1423492200,"date":"2015-02-09","index":2636,"close":26.46,"high":26.69,"low":26.38,"open":26.55,"volume":30314000},{"timestamp":1423578600,"date":"2015-02-10","index":2637,"close":27.01,"high":27.05,"low":26.46,"open":26.61,"volume":47430000},{"timestamp":1423665000,"date":"2015-02-11","index":2638,"close":26.9,"high":27.1,"low":26.8,"open":26.99,"volume":38306000},{"timestamp":1423751400,"date":"2015-02-12","index":2639,"close":27.3,"high":27.42,"low":26.85,"open":26.98,"volume":48590000},{"timestamp":1423837800,"date":"2015-02-13","index":2640,"close":27.56,"high":27.63,"low":27.33,"open":27.38,"volume":47382000}]},{"date":"2014-10-16","estimated":0.33,"reported":0.32,"pre":[{"timestamp":1412256600,"date":"2014-10-02","index":2548,"close":29.04,"high":29.16,"low":28.7,"open":28.9,"volume":30726000},{"timestamp":1412343000,"date":"2014-10-03","index":2549,"close":29.31,"high":29.41,"low":29.17,"open":29.2,"volume":24290000},{"timestamp":1412602200,"date":"2014-10-06","index":2550,"close":29.39,"high":29.62,"low":29.27,"open":29.5,"volume":25722000},{"timestamp":1412688600,"date":"2014-10-07","index":2551,"close":28.7,"high":29.29,"low":28.7,"open":29.25,"volume":30914000},{"timestamp":1412775000,"date":"2014-10-08","index":2552,"close":29.19,"high":29.23,"low":28.38,"open":28.74,"volume":44158000},{"timestamp":1412861400,"date":"2014-10-09","index":2553,"close":28.54,"high":29.13,"low":28.45,"open":29.08,"volume":48234000},{"timestamp":1412947800,"date":"2014-10-10","index":2554,"close":27.76,"high":28.76,"low":27.75,"open":28.37,"volume":59574000},{"timestamp":1413207000,"date":"2014-10-13","index":2555,"close":27.24,"high":28.04,"low":27.22,"open":27.76,"volume":55116000},{"timestamp":1413293400,"date":"2014-10-14","index":2556,"close":27.43,"high":27.93,"low":27.23,"open":27.51,"volume":52198000},{"timestamp":1413379800,"date":"2014-10-15","index":2557,"close":27.04,"high":27.2,"low":26.42,"open":27.1,"volume":76720000},{"timestamp":1413466200,"date":"2014-10-16","index":2558,"close":26.85,"high":27.05,"low":26.25,"open":26.35,"volume":76100000}],"post":[{"timestamp":1413552600,"date":"2014-10-17","index":2559,"close":26.15,"high":27.17,"low":25.92,"open":27.02,"volume":119930000},{"timestamp":1413811800,"date":"2014-10-20","index":2560,"close":26.62,"high":26.66,"low":25.96,"open":26.02,"volume":54964000},{"timestamp":1413898200,"date":"2014-10-21","index":2561,"close":26.9,"high":26.94,"low":26.51,"open":26.86,"volume":49190000},{"timestamp":1413984600,"date":"2014-10-22","index":2562,"close":27.13,"high":27.54,"low":27.01,"open":27.05,"volume":59474000},{"timestamp":1414071000,"date":"2014-10-23","index":2563,"close":27.68,"high":27.87,"low":27.27,"open":27.41,"volume":43026000},{"timestamp":1414157400,"date":"2014-10-24","index":2564,"close":27.44,"high":27.75,"low":27.26,"open":27.75,"volume":43508000},{"timestamp":1414416600,"date":"2014-10-27","index":2565,"close":27.49,"high":27.7,"low":27.36,"open":27.39,"volume":31934000},{"timestamp":1414503000,"date":"2014-10-28","index":2566,"close":27.95,"high":27.96,"low":27.52,"open":27.59,"volume":34774000},{"timestamp":1414589400,"date":"2014-10-29","index":2567,"close":27.92,"high":28.25,"low":27.8,"open":28.04,"volume":41066000},{"timestamp":1414675800,"date":"2014-10-30","index":2568,"close":28.01,"high":28.13,"low":27.61,"open":27.91,"volume":32250000},{"timestamp":1414762200,"date":"2014-10-31","index":2569,"close":28.39,"high":28.44,"low":28.24,"open":28.42,"volume":46810000}]},{"date":"2014-07-17","estimated":0.31,"reported":0.3,"pre":[{"timestamp":1404307800,"date":"2014-07-02","index":2484,"close":29.54,"high":29.71,"low":29.46,"open":29.61,"volume":23916000},{"timestamp":1404394200,"date":"2014-07-03","index":2485,"close":29.65,"high":29.71,"low":29.45,"open":29.58,"volume":17978000},{"timestamp":1404739800,"date":"2014-07-07","index":2486,"close":29.54,"high":29.78,"low":29.4,"open":29.68,"volume":26734000},{"timestamp":1404826200,"date":"2014-07-08","index":2487,"close":28.92,"high":29.4,"low":28.7,"open":29.32,"volume":42504000},{"timestamp":1404912600,"date":"2014-07-09","index":2488,"close":29.17,"high":29.2,"low":28.85,"open":28.95,"volume":27456000},{"timestamp":1404999000,"date":"2014-07-10","index":2489,"close":29,"high":29.26,"low":28.6,"open":28.65,"volume":28724000},{"timestamp":1405085400,"date":"2014-07-11","index":2490,"close":29.33,"high":29.41,"low":29.03,"open":29.05,"volume":30232000},{"timestamp":1405344600,"date":"2014-07-14","index":2491,"close":29.71,"high":29.74,"low":29.33,"open":29.53,"volume":39032000},{"timestamp":1405431000,"date":"2014-07-15","index":2492,"close":29.65,"high":29.76,"low":29.27,"open":29.76,"volume":33476000},{"timestamp":1405517400,"date":"2014-07-16","index":2493,"close":29.53,"high":29.85,"low":29.51,"open":29.84,"volume":28816000},{"timestamp":1405603800,"date":"2014-07-17","index":2494,"close":29.04,"high":29.48,"low":28.84,"open":29.45,"volume":58706000}],"post":[{"timestamp":1405690200,"date":"2014-07-18","index":2495,"close":30.26,"high":30.33,"low":29.55,"open":30.15,"volume":97432000},{"timestamp":1405949400,"date":"2014-07-21","index":2496,"close":29.92,"high":30.21,"low":29.72,"open":30.07,"volume":44758000},{"timestamp":1406035800,"date":"2014-07-22","index":2497,"close":30.18,"high":30.44,"low":29.96,"open":29.99,"volume":37632000},{"timestamp":1406122200,"date":"2014-07-23","index":2498,"close":30.26,"high":30.35,"low":30.07,"open":30.1,"volume":22120000},{"timestamp":1406208600,"date":"2014-07-24","index":2499,"close":30.15,"high":30.45,"low":30.05,"open":30.28,"volume":27100000},{"timestamp":1406295000,"date":"2014-07-25","index":2500,"close":29.9,"high":30.05,"low":29.79,"open":29.96,"volume":27200000},{"timestamp":1406554200,"date":"2014-07-28","index":2501,"close":29.95,"high":30.06,"low":29.63,"open":29.89,"volume":27162000},{"timestamp":1406640600,"date":"2014-07-29","index":2502,"close":29.7,"high":29.92,"low":29.61,"open":29.89,"volume":27332000},{"timestamp":1406727000,"date":"2014-07-30","index":2503,"close":29.77,"high":29.92,"low":29.64,"open":29.79,"volume":24302000},{"timestamp":1406813400,"date":"2014-07-31","index":2504,"close":28.98,"high":29.6,"low":28.88,"open":29.45,"volume":46190000},{"timestamp":1406899800,"date":"2014-08-01","index":2505,"close":28.68,"high":29.17,"low":28.51,"open":28.93,"volume":44266000}]},{"date":"2014-04-16","estimated":0.32,"reported":0.31,"pre":[{"timestamp":1396445400,"date":"2014-04-02","index":2421,"close":28.41,"high":28.65,"low":28.13,"open":28.58,"volume":83360556},{"timestamp":1396531800,"date":"2014-04-03","index":2422,"close":28.58,"high":29.42,"low":28.3,"open":28.67,"volume":80366000},{"timestamp":1396618200,"date":"2014-04-04","index":2423,"close":27.26,"high":28.99,"low":27.22,"open":28.93,"volume":107274000},{"timestamp":1396877400,"date":"2014-04-07","index":2424,"close":27.03,"high":27.49,"low":26.53,"open":27.24,"volume":79232000},{"timestamp":1396963800,"date":"2014-04-08","index":2425,"close":27.88,"high":27.99,"low":27.24,"open":27.25,"volume":69650000},{"timestamp":1397050200,"date":"2014-04-09","index":2426,"close":28.35,"high":28.39,"low":27.77,"open":28.29,"volume":60632000},{"timestamp":1397136600,"date":"2014-04-10","index":2427,"close":27.33,"high":28.41,"low":27.27,"open":28.4,"volume":65890000},{"timestamp":1397223000,"date":"2014-04-11","index":2428,"close":26.89,"high":27.38,"low":26.67,"open":26.9,"volume":63494000},{"timestamp":1397482200,"date":"2014-04-14","index":2429,"close":27.26,"high":27.65,"low":27.03,"open":27.18,"volume":50824000},{"timestamp":1397568600,"date":"2014-04-15","index":2430,"close":27.43,"high":27.64,"low":26.53,"open":27.55,"volume":79956000},{"timestamp":1397655000,"date":"2014-04-16","index":2431,"close":28.19,"high":28.2,"low":27.66,"open":27.89,"volume":91644000}],"post":[{"timestamp":1397741400,"date":"2014-04-17","index":2432,"close":27.17,"high":27.85,"low":26.97,"open":27.82,"volume":112294000},{"timestamp":1398087000,"date":"2014-04-21","index":2433,"close":26.97,"high":27.2,"low":26.7,"open":27.2,"volume":48502000},{"timestamp":1398173400,"date":"2014-04-22","index":2434,"close":27.27,"high":27.4,"low":26.8,"open":26.8,"volume":46622000},{"timestamp":1398259800,"date":"2014-04-23","index":2435,"close":26.88,"high":27.24,"low":26.41,"open":27.18,"volume":39114000},{"timestamp":1398346200,"date":"2014-04-24","index":2436,"close":26.72,"high":27.13,"low":26.55,"open":27.08,"volume":41348000},{"timestamp":1398432600,"date":"2014-04-25","index":2437,"close":26.16,"high":26.69,"low":26.13,"open":26.61,"volume":47400000},{"timestamp":1398691800,"date":"2014-04-28","index":2438,"close":26.15,"high":26.3,"low":25.55,"open":26.29,"volume":75056000},{"timestamp":1398778200,"date":"2014-04-29","index":2439,"close":26.82,"high":26.89,"low":26.15,"open":26.19,"volume":50704000},{"timestamp":1398864600,"date":"2014-04-30","index":2440,"close":26.74,"high":26.82,"low":26.45,"open":26.76,"volume":40770000},{"timestamp":1398951000,"date":"2014-05-01","index":2441,"close":26.93,"high":27,"low":26.64,"open":26.71,"volume":40086000},{"timestamp":1399037400,"date":"2014-05-02","index":2442,"close":26.69,"high":27.12,"low":26.66,"open":27.07,"volume":35616000}]},{"date":"2014-01-30","estimated":0.31,"reported":0.3,"pre":[{"timestamp":1389796200,"date":"2014-01-15","index":2368,"close":28.74,"high":28.9,"low":28.62,"open":28.85,"volume":77929992},{"timestamp":1389882600,"date":"2014-01-16","index":2369,"close":28.93,"high":28.98,"low":28.73,"open":28.76,"volume":67288644},{"timestamp":1389969000,"date":"2014-01-17","index":2370,"close":28.79,"high":29.04,"low":28.63,"open":28.95,"volume":107943948},{"timestamp":1390314600,"date":"2014-01-21","index":2371,"close":29.12,"high":29.13,"low":28.81,"open":29.05,"volume":79116804},{"timestamp":1390401000,"date":"2014-01-22","index":2372,"close":29.15,"high":29.23,"low":29,"open":29.19,"volume":62793144},{"timestamp":1390487400,"date":"2014-01-23","index":2373,"close":29.03,"high":29.09,"low":28.89,"open":29.03,"volume":77886036},{"timestamp":1390573800,"date":"2014-01-24","index":2374,"close":28.12,"high":28.87,"low":28.1,"open":28.8,"volume":155544300},{"timestamp":1390833000,"date":"2014-01-27","index":2375,"close":27.56,"high":28.19,"low":27.08,"open":28.18,"volume":173969856},{"timestamp":1390919400,"date":"2014-01-28","index":2376,"close":28.1,"high":28.17,"low":27.78,"open":27.79,"volume":88319592},{"timestamp":1391005800,"date":"2014-01-29","index":2377,"close":27.7,"high":28.07,"low":27.51,"open":28.01,"volume":95100804},{"timestamp":1391092200,"date":"2014-01-30","index":2378,"close":28.41,"high":28.84,"low":28.21,"open":28.65,"volume":203452344}],"post":[{"timestamp":1391178600,"date":"2014-01-31","index":2379,"close":29.55,"high":29.69,"low":28.81,"open":29.31,"volume":222429348},{"timestamp":1391437800,"date":"2014-02-03","index":2380,"close":28.36,"high":29.57,"low":28.33,"open":29.51,"volume":182581236},{"timestamp":1391524200,"date":"2014-02-04","index":2381,"close":28.48,"high":28.9,"low":28.45,"open":28.48,"volume":112363524},{"timestamp":1391610600,"date":"2014-02-05","index":2382,"close":28.61,"high":28.8,"low":28.23,"open":28.61,"volume":95684220},{"timestamp":1391697000,"date":"2014-02-06","index":2383,"close":29.03,"high":29.03,"low":28.72,"open":28.81,"volume":77786136},{"timestamp":1391783400,"date":"2014-02-07","index":2384,"close":29.47,"high":29.48,"low":29.04,"open":29.22,"volume":105342552},{"timestamp":1392042600,"date":"2014-02-10","index":2385,"close":29.35,"high":29.59,"low":29.25,"open":29.32,"volume":77730192},{"timestamp":1392129000,"date":"2014-02-11","index":2386,"close":29.78,"high":29.83,"low":29.33,"open":29.53,"volume":81949968},{"timestamp":1392215400,"date":"2014-02-12","index":2387,"close":29.7,"high":29.78,"low":29.56,"open":29.75,"volume":68911020},{"timestamp":1392301800,"date":"2014-02-13","index":2388,"close":30.03,"high":30.03,"low":29.52,"open":29.55,"volume":73382544},{"timestamp":1392388200,"date":"2014-02-14","index":2389,"close":30.1,"high":30.14,"low":29.85,"open":29.92,"volume":87380532}]},{"date":"2013-10-17","estimated":0.26,"reported":0.27,"pre":[{"timestamp":1380807000,"date":"2013-10-03","index":2297,"close":21.92,"high":22.37,"low":21.82,"open":22.22,"volume":84595320},{"timestamp":1380893400,"date":"2013-10-04","index":2298,"close":21.83,"high":21.96,"low":21.77,"open":21.9,"volume":54265680},{"timestamp":1381152600,"date":"2013-10-07","index":2299,"close":21.67,"high":21.87,"low":21.62,"open":21.71,"volume":51692256},{"timestamp":1381239000,"date":"2013-10-08","index":2300,"close":21.36,"high":21.67,"low":21.31,"open":21.65,"volume":77670252},{"timestamp":1381325400,"date":"2013-10-09","index":2301,"close":21.42,"high":21.59,"low":21.1,"open":21.43,"volume":105945948},{"timestamp":1381411800,"date":"2013-10-10","index":2302,"close":21.73,"high":21.74,"low":21.53,"open":21.62,"volume":90121788},{"timestamp":1381498200,"date":"2013-10-11","index":2303,"close":21.82,"high":21.86,"low":21.65,"open":21.67,"volume":56299644},{"timestamp":1381757400,"date":"2013-10-14","index":2304,"close":21.92,"high":21.93,"low":21.66,"open":21.69,"volume":49694256},{"timestamp":1381843800,"date":"2013-10-15","index":2305,"close":22.07,"high":22.16,"low":21.87,"open":21.92,"volume":63612324},{"timestamp":1381930200,"date":"2013-10-16","index":2306,"close":22.47,"high":22.48,"low":22.12,"open":22.17,"volume":80223696},{"timestamp":1382016600,"date":"2013-10-17","index":2307,"close":22.24,"high":22.44,"low":22.17,"open":22.35,"volume":170093736}],"post":[{"timestamp":1382103000,"date":"2013-10-18","index":2308,"close":25.31,"high":25.41,"low":24.37,"open":24.44,"volume":462193344},{"timestamp":1382362200,"date":"2013-10-21","index":2309,"close":25.11,"high":25.5,"low":25.01,"open":25.31,"volume":144986868},{"timestamp":1382448600,"date":"2013-10-22","index":2310,"close":25.2,"high":25.35,"low":24.92,"open":25.15,"volume":88255656},{"timestamp":1382535000,"date":"2013-10-23","index":2311,"close":25.81,"high":25.89,"low":25.04,"open":25.05,"volume":106421472},{"timestamp":1382621400,"date":"2013-10-24","index":2312,"close":25.66,"high":26.04,"low":25.65,"open":25.82,"volume":83600316},{"timestamp":1382707800,"date":"2013-10-25","index":2313,"close":25.41,"high":25.75,"low":25.29,"open":25.75,"volume":81138780},{"timestamp":1382967000,"date":"2013-10-28","index":2314,"close":25.4,"high":25.61,"low":25.35,"open":25.41,"volume":46301652},{"timestamp":1383053400,"date":"2013-10-29","index":2315,"close":25.93,"high":25.95,"low":25.36,"open":25.5,"volume":64135800},{"timestamp":1383139800,"date":"2013-10-30","index":2316,"close":25.79,"high":25.96,"low":25.68,"open":25.96,"volume":52911036},{"timestamp":1383226200,"date":"2013-10-31","index":2317,"close":25.79,"high":26.06,"low":25.62,"open":25.75,"volume":65534400},{"timestamp":1383312600,"date":"2013-11-01","index":2318,"close":25.7,"high":25.93,"low":25.65,"open":25.82,"volume":51280668}]},{"date":"2013-07-18","estimated":0.27,"reported":0.24,"pre":[{"timestamp":1372858200,"date":"2013-07-03","index":2233,"close":22.18,"high":22.25,"low":21.98,"open":22.02,"volume":41838120},{"timestamp":1373031000,"date":"2013-07-05","index":2234,"close":22.36,"high":22.41,"low":22.21,"open":22.27,"volume":68007924},{"timestamp":1373290200,"date":"2013-07-08","index":2235,"close":22.65,"high":22.68,"low":22.45,"open":22.5,"volume":78701220},{"timestamp":1373376600,"date":"2013-07-09","index":2236,"close":22.65,"high":22.85,"low":22.47,"open":22.8,"volume":79096824},{"timestamp":1373463000,"date":"2013-07-10","index":2237,"close":22.67,"high":22.8,"low":22.53,"open":22.61,"volume":68267664},{"timestamp":1373549400,"date":"2013-07-11","index":2238,"close":23.03,"high":23.04,"low":22.74,"open":22.85,"volume":103264632},{"timestamp":1373635800,"date":"2013-07-12","index":2239,"close":23.1,"high":23.1,"low":22.9,"open":23.02,"volume":102625272},{"timestamp":1373895000,"date":"2013-07-15","index":2240,"close":23.14,"high":23.22,"low":22.93,"open":23.13,"volume":78341580},{"timestamp":1373981400,"date":"2013-07-16","index":2241,"close":23.01,"high":23.22,"low":22.87,"open":23.2,"volume":79240680},{"timestamp":1374067800,"date":"2013-07-17","index":2242,"close":22.99,"high":23.19,"low":22.93,"open":23.05,"volume":60183756},{"timestamp":1374154200,"date":"2013-07-18","index":2243,"close":22.79,"high":23.02,"low":22.6,"open":23,"volume":145234620}],"post":[{"timestamp":1374240600,"date":"2013-07-19","index":2244,"close":22.44,"high":22.6,"low":21.91,"open":22.19,"volume":294077628},{"timestamp":1374499800,"date":"2013-07-22","index":2245,"close":22.79,"high":22.84,"low":22.45,"open":22.57,"volume":116011872},{"timestamp":1374586200,"date":"2013-07-23","index":2246,"close":22.62,"high":22.85,"low":22.51,"open":22.79,"volume":81746172},{"timestamp":1374672600,"date":"2013-07-24","index":2247,"close":22.6,"high":22.78,"low":22.54,"open":22.7,"volume":83056860},{"timestamp":1374759000,"date":"2013-07-25","index":2248,"close":22.21,"high":22.44,"low":22.17,"open":22.37,"volume":119923956},{"timestamp":1374845400,"date":"2013-07-26","index":2249,"close":22.16,"high":22.27,"low":22.07,"open":22.2,"volume":71036892},{"timestamp":1375104600,"date":"2013-07-29","index":2250,"close":22.08,"high":22.39,"low":22.04,"open":22.14,"volume":75600324},{"timestamp":1375191000,"date":"2013-07-30","index":2251,"close":22.3,"high":22.41,"low":22.04,"open":22.16,"volume":70153776},{"timestamp":1375277400,"date":"2013-07-31","index":2252,"close":22.22,"high":22.44,"low":22.18,"open":22.35,"volume":86853060},{"timestamp":1375363800,"date":"2013-08-01","index":2253,"close":22.63,"high":22.64,"low":22.4,"open":22.4,"volume":85450464},{"timestamp":1375450200,"date":"2013-08-02","index":2254,"close":22.69,"high":22.7,"low":22.54,"open":22.61,"volume":68487444}]},{"date":"2013-04-18","estimated":0.27,"reported":0.29,"pre":[{"timestamp":1365082200,"date":"2013-04-04","index":2170,"close":19.9,"high":20.16,"low":19.8,"open":20.13,"volume":97806096},{"timestamp":1365168600,"date":"2013-04-05","index":2171,"close":19.6,"high":19.69,"low":19.43,"open":19.67,"volume":137218644},{"timestamp":1365427800,"date":"2013-04-08","index":2172,"close":19.39,"high":19.51,"low":19.23,"open":19.49,"volume":113170716},{"timestamp":1365514200,"date":"2013-04-09","index":2173,"close":19.46,"high":19.61,"low":19.35,"open":19.41,"volume":86205708},{"timestamp":1365600600,"date":"2013-04-10","index":2174,"close":19.77,"high":19.83,"low":19.42,"open":19.59,"volume":79064856},{"timestamp":1365687000,"date":"2013-04-11","index":2175,"close":19.78,"high":19.85,"low":19.62,"open":19.84,"volume":81066852},{"timestamp":1365773400,"date":"2013-04-12","index":2176,"close":19.77,"high":19.82,"low":19.59,"open":19.82,"volume":65402532},{"timestamp":1366032600,"date":"2013-04-15","index":2177,"close":19.57,"high":19.94,"low":19.44,"open":19.67,"volume":98025876},{"timestamp":1366119000,"date":"2013-04-16","index":2178,"close":19.85,"high":19.92,"low":19.62,"open":19.68,"volume":69610320},{"timestamp":1366205400,"date":"2013-04-17","index":2179,"close":19.58,"high":19.79,"low":19.47,"open":19.69,"volume":81398520},{"timestamp":1366291800,"date":"2013-04-18","index":2180,"close":19.17,"high":19.66,"low":19.05,"open":19.65,"volume":132767100}],"post":[{"timestamp":1366378200,"date":"2013-04-19","index":2181,"close":20.02,"high":20.11,"low":19.18,"open":19.25,"volume":231895872},{"timestamp":1366637400,"date":"2013-04-22","index":2182,"close":20.02,"high":20.12,"low":19.39,"open":20.04,"volume":115220664},{"timestamp":1366723800,"date":"2013-04-23","index":2183,"close":20.22,"high":20.41,"low":20.03,"open":20.05,"volume":91600308},{"timestamp":1366810200,"date":"2013-04-24","index":2184,"close":20.36,"high":20.47,"low":20.22,"open":20.22,"volume":73090836},{"timestamp":1366896600,"date":"2013-04-25","index":2185,"close":20.25,"high":20.43,"low":20.21,"open":20.43,"volume":79608312},{"timestamp":1366983000,"date":"2013-04-26","index":2186,"close":20.06,"high":20.21,"low":19.93,"open":20.21,"volume":99408492},{"timestamp":1367242200,"date":"2013-04-29","index":2187,"close":20.5,"high":20.59,"low":20.1,"open":20.1,"volume":91939968},{"timestamp":1367328600,"date":"2013-04-30","index":2188,"close":20.63,"high":20.71,"low":20.46,"open":20.5,"volume":92175732},{"timestamp":1367415000,"date":"2013-05-01","index":2189,"close":20.53,"high":20.64,"low":20.43,"open":20.6,"volume":58141800},{"timestamp":1367501400,"date":"2013-05-02","index":2190,"close":20.76,"high":20.88,"low":20.5,"open":20.52,"volume":80651268},{"timestamp":1367587800,"date":"2013-05-03","index":2191,"close":21.16,"high":21.19,"low":20.92,"open":20.94,"volume":100403496}]},{"date":"2013-01-22","estimated":0.26,"reported":0.26,"pre":[{"timestamp":1357569000,"date":"2013-01-07","index":2110,"close":18.39,"high":18.5,"low":18.28,"open":18.4,"volume":66161772},{"timestamp":1357655400,"date":"2013-01-08","index":2111,"close":18.35,"high":18.43,"low":18.13,"open":18.41,"volume":66976956},{"timestamp":1357741800,"date":"2013-01-09","index":2112,"close":18.47,"high":18.48,"low":18.23,"open":18.33,"volume":80907012},{"timestamp":1357828200,"date":"2013-01-10","index":2113,"close":18.56,"high":18.64,"low":18.36,"open":18.59,"volume":73354572},{"timestamp":1357914600,"date":"2013-01-11","index":2114,"close":18.52,"high":18.58,"low":18.43,"open":18.57,"volume":51356592},{"timestamp":1358173800,"date":"2013-01-14","index":2115,"close":18.1,"high":18.57,"low":18.08,"open":18.44,"volume":114441444},{"timestamp":1358260200,"date":"2013-01-15","index":2116,"close":18.14,"high":18.39,"low":17.82,"open":18,"volume":156950892},{"timestamp":1358346600,"date":"2013-01-16","index":2117,"close":17.9,"high":18.13,"low":17.86,"open":18.08,"volume":80855064},{"timestamp":1358433000,"date":"2013-01-17","index":2118,"close":17.8,"high":18.01,"low":17.79,"open":17.96,"volume":88371540},{"timestamp":1358519400,"date":"2013-01-18","index":2119,"close":17.63,"high":17.84,"low":17.55,"open":17.78,"volume":128942928},{"timestamp":1358865000,"date":"2013-01-22","index":2120,"close":17.59,"high":17.65,"low":17.41,"open":17.63,"volume":151544304}],"post":[{"timestamp":1358951400,"date":"2013-01-23","index":2121,"close":18.56,"high":18.74,"low":18.41,"open":18.42,"volume":236127636},{"timestamp":1359037800,"date":"2013-01-24","index":2122,"close":18.87,"high":18.94,"low":18.53,"open":18.55,"volume":135172692},{"timestamp":1359124200,"date":"2013-01-25","index":2123,"close":18.86,"high":18.98,"low":18.78,"open":18.79,"volume":88946964},{"timestamp":1359383400,"date":"2013-01-28","index":2124,"close":18.79,"high":18.91,"low":18.72,"open":18.81,"volume":65018916},{"timestamp":1359469800,"date":"2013-01-29","index":2125,"close":18.86,"high":18.94,"low":18.68,"open":18.69,"volume":69814116},{"timestamp":1359556200,"date":"2013-01-30","index":2126,"close":18.86,"high":19.04,"low":18.84,"open":18.86,"volume":69250680},{"timestamp":1359642600,"date":"2013-01-31","index":2127,"close":18.91,"high":18.96,"low":18.78,"open":18.78,"volume":65302632},{"timestamp":1359729000,"date":"2013-02-01","index":2128,"close":19.41,"high":19.43,"low":18.97,"open":18.97,"volume":149694156},{"timestamp":1359988200,"date":"2013-02-04","index":2129,"close":18.99,"high":19.28,"low":18.98,"open":19.21,"volume":121498380},{"timestamp":1360074600,"date":"2013-02-05","index":2130,"close":19.16,"high":19.3,"low":19.01,"open":19.05,"volume":74753172},{"timestamp":1360161000,"date":"2013-02-06","index":2131,"close":19.27,"high":19.34,"low":18.98,"open":19,"volume":83040876}]},{"date":"2012-10-18","estimated":0.27,"reported":0.23,"pre":[{"timestamp":1349357400,"date":"2012-10-04","index":2048,"close":19.22,"high":19.27,"low":19,"open":19.09,"volume":98069832},{"timestamp":1349443800,"date":"2012-10-05","index":2049,"close":19.21,"high":19.38,"low":19.14,"open":19.29,"volume":109326564},{"timestamp":1349703000,"date":"2012-10-08","index":2050,"close":18.96,"high":19.11,"low":18.87,"open":19.04,"volume":78265656},{"timestamp":1349789400,"date":"2012-10-09","index":2051,"close":18.62,"high":19.05,"low":18.58,"open":19.01,"volume":120007872},{"timestamp":1349875800,"date":"2012-10-10","index":2052,"close":18.63,"high":18.71,"low":18.48,"open":18.57,"volume":81514404},{"timestamp":1349962200,"date":"2012-10-11","index":2053,"close":18.81,"high":18.98,"low":18.78,"open":18.84,"volume":95260644},{"timestamp":1350048600,"date":"2012-10-12","index":2054,"close":18.64,"high":18.89,"low":18.62,"open":18.82,"volume":96071832},{"timestamp":1350307800,"date":"2012-10-15","index":2055,"close":18.54,"high":18.61,"low":18.29,"open":18.57,"volume":120643236},{"timestamp":1350394200,"date":"2012-10-16","index":2056,"close":18.64,"high":18.69,"low":18.43,"open":18.52,"volume":82245672},{"timestamp":1350480600,"date":"2012-10-17","index":2057,"close":18.91,"high":18.93,"low":18.53,"open":18.62,"volume":91624284},{"timestamp":1350567000,"date":"2012-10-18","index":2058,"close":17.39,"high":19,"low":16.92,"open":18.91,"volume":497198304}],"post":[{"timestamp":1350653400,"date":"2012-10-19","index":2059,"close":17.06,"high":17.69,"low":16.82,"open":17.66,"volume":458828712},{"timestamp":1350912600,"date":"2012-10-22","index":2060,"close":16.98,"high":17.13,"low":16.76,"open":17.04,"volume":162061776},{"timestamp":1350999000,"date":"2012-10-23","index":2061,"close":17.03,"high":17.2,"low":16.82,"open":16.82,"volume":116547336},{"timestamp":1351085400,"date":"2012-10-24","index":2062,"close":16.95,"high":17.19,"low":16.9,"open":17.19,"volume":99760140},{"timestamp":1351171800,"date":"2012-10-25","index":2063,"close":16.96,"high":17.07,"low":16.85,"open":17.02,"volume":95947956},{"timestamp":1351258200,"date":"2012-10-26","index":2064,"close":16.9,"high":17.09,"low":16.8,"open":16.93,"volume":77953968},{"timestamp":1351690200,"date":"2012-10-31","index":2065,"close":17.02,"high":17.04,"low":16.89,"open":17.01,"volume":61418520},{"timestamp":1351776600,"date":"2012-11-01","index":2066,"close":17.21,"high":17.29,"low":16.98,"open":17,"volume":81921996},{"timestamp":1351863000,"date":"2012-11-02","index":2067,"close":17.22,"high":17.41,"low":17.2,"open":17.39,"volume":92883024},{"timestamp":1352125800,"date":"2012-11-05","index":2068,"close":17.09,"high":17.19,"low":16.91,"open":17.13,"volume":65370564},{"timestamp":1352212200,"date":"2012-11-06","index":2069,"close":17.06,"high":17.18,"low":16.96,"open":17.15,"volume":63248688}]},{"date":"2012-07-19","estimated":0.25,"reported":0.25,"pre":[{"timestamp":1341495000,"date":"2012-07-05","index":1984,"close":14.91,"high":15.02,"low":14.73,"open":14.73,"volume":93742164},{"timestamp":1341581400,"date":"2012-07-06","index":1985,"close":14.66,"high":14.85,"low":14.59,"open":14.83,"volume":86385528},{"timestamp":1341840600,"date":"2012-07-09","index":1986,"close":14.66,"high":14.73,"low":14.55,"open":14.64,"volume":68535396},{"timestamp":1341927000,"date":"2012-07-10","index":1987,"close":14.56,"high":14.83,"low":14.48,"open":14.77,"volume":76847076},{"timestamp":1342013400,"date":"2012-07-11","index":1988,"close":14.29,"high":14.46,"low":14.14,"open":14.42,"volume":139832028},{"timestamp":1342099800,"date":"2012-07-12","index":1989,"close":14.28,"high":14.31,"low":14.07,"open":14.19,"volume":92299608},{"timestamp":1342186200,"date":"2012-07-13","index":1990,"close":14.43,"high":14.49,"low":14.23,"open":14.32,"volume":78960960},{"timestamp":1342445400,"date":"2012-07-16","index":1991,"close":14.39,"high":14.49,"low":14.31,"open":14.42,"volume":58445496},{"timestamp":1342531800,"date":"2012-07-17","index":1992,"close":14.43,"high":14.53,"low":14.22,"open":14.48,"volume":67136796},{"timestamp":1342618200,"date":"2012-07-18","index":1993,"close":14.53,"high":14.61,"low":14.42,"open":14.44,"volume":61866072},{"timestamp":1342704600,"date":"2012-07-19","index":1994,"close":14.84,"high":14.98,"low":14.66,"open":14.67,"volume":186801012}],"post":[{"timestamp":1342791000,"date":"2012-07-20","index":1995,"close":15.29,"high":15.34,"low":14.97,"open":15.23,"volume":258289452},{"timestamp":1343050200,"date":"2012-07-23","index":1996,"close":15.4,"high":15.47,"low":14.97,"open":15.03,"volume":142325532},{"timestamp":1343136600,"date":"2012-07-24","index":1997,"close":15.2,"high":15.46,"low":15.12,"open":15.39,"volume":80295624},{"timestamp":1343223000,"date":"2012-07-25","index":1998,"close":15.21,"high":15.35,"low":15.15,"open":15.22,"volume":72847080},{"timestamp":1343309400,"date":"2012-07-26","index":1999,"close":15.35,"high":15.44,"low":15.27,"open":15.39,"volume":67340592},{"timestamp":1343395800,"date":"2012-07-27","index":2000,"close":15.89,"high":15.89,"low":15.45,"open":15.49,"volume":141846012},{"timestamp":1343655000,"date":"2012-07-30","index":2001,"close":15.82,"high":16.08,"low":15.75,"open":15.92,"volume":87380532},{"timestamp":1343741400,"date":"2012-07-31","index":2002,"close":15.84,"high":15.93,"low":15.72,"open":15.72,"volume":74549376},{"timestamp":1343827800,"date":"2012-08-01","index":2003,"close":15.83,"high":16,"low":15.8,"open":15.95,"volume":73710216},{"timestamp":1343914200,"date":"2012-08-02","index":2004,"close":15.73,"high":15.97,"low":15.6,"open":15.65,"volume":79028892},{"timestamp":1344000600,"date":"2012-08-03","index":2005,"close":16.05,"high":16.11,"low":15.92,"open":16.02,"volume":75808116}]},{"date":"2012-04-12","estimated":0.24,"reported":0.25,"pre":[{"timestamp":1332941400,"date":"2012-03-28","index":1916,"close":16.41,"high":16.48,"low":16.29,"open":16.32,"volume":101454444},{"timestamp":1333027800,"date":"2012-03-29","index":1917,"close":16.23,"high":16.43,"low":16.12,"open":16.35,"volume":76895028},{"timestamp":1333114200,"date":"2012-03-30","index":1918,"close":16.05,"high":16.35,"low":16.04,"open":16.31,"volume":92335572},{"timestamp":1333373400,"date":"2012-04-02","index":1919,"close":16.19,"high":16.2,"low":15.89,"open":16.04,"volume":91276632},{"timestamp":1333459800,"date":"2012-04-03","index":1920,"close":16.08,"high":16.21,"low":15.98,"open":16.15,"volume":81714204},{"timestamp":1333546200,"date":"2012-04-04","index":1921,"close":15.89,"high":15.99,"low":15.79,"open":15.98,"volume":65038896},{"timestamp":1333632600,"date":"2012-04-05","index":1922,"close":15.82,"high":15.93,"low":15.73,"open":15.82,"volume":92655252},{"timestamp":1333978200,"date":"2012-04-09","index":1923,"close":15.79,"high":15.9,"low":15.65,"open":15.73,"volume":87220692},{"timestamp":1334064600,"date":"2012-04-10","index":1924,"close":15.69,"high":15.88,"low":15.63,"open":15.85,"volume":99180720},{"timestamp":1334151000,"date":"2012-04-11","index":1925,"close":15.91,"high":15.92,"low":15.8,"open":15.87,"volume":87872040},{"timestamp":1334237400,"date":"2012-04-12","index":1926,"close":16.29,"high":16.34,"low":16.02,"open":16.07,"volume":230033736}],"post":[{"timestamp":1334323800,"date":"2012-04-13","index":1927,"close":15.63,"high":16.24,"low":15.6,"open":16.2,"volume":326045628},{"timestamp":1334583000,"date":"2012-04-16","index":1928,"close":15.17,"high":15.61,"low":15.06,"open":15.59,"volume":227456316},{"timestamp":1334669400,"date":"2012-04-17","index":1929,"close":15.25,"high":15.46,"low":15.19,"open":15.23,"volume":120835044},{"timestamp":1334755800,"date":"2012-04-18","index":1930,"close":15.2,"high":15.34,"low":15.09,"open":15.22,"volume":106673220},{"timestamp":1334842200,"date":"2012-04-19","index":1931,"close":15,"high":15.42,"low":14.99,"open":15.16,"volume":131652216},{"timestamp":1334928600,"date":"2012-04-20","index":1932,"close":14.92,"high":15.24,"low":14.91,"open":15.12,"volume":122213664},{"timestamp":1335187800,"date":"2012-04-23","index":1933,"close":14.95,"high":14.98,"low":14.77,"open":14.84,"volume":87824088},{"timestamp":1335274200,"date":"2012-04-24","index":1934,"close":15.05,"high":15.18,"low":14.95,"open":14.97,"volume":77086836},{"timestamp":1335360600,"date":"2012-04-25","index":1935,"close":15.26,"high":15.3,"low":15.09,"open":15.12,"volume":72771156},{"timestamp":1335447000,"date":"2012-04-26","index":1936,"close":15.4,"high":15.47,"low":15.26,"open":15.29,"volume":83616300},{"timestamp":1335533400,"date":"2012-04-27","index":1937,"close":15.39,"high":15.43,"low":15.28,"open":15.39,"volume":65390544}]},{"date":"2012-01-19","estimated":0.26,"reported":0.24,"pre":[{"timestamp":1325687400,"date":"2012-01-04","index":1858,"close":16.72,"high":16.77,"low":16.53,"open":16.64,"volume":114445440},{"timestamp":1325773800,"date":"2012-01-05","index":1859,"close":16.49,"high":16.62,"low":16.42,"open":16.57,"volume":131184684},{"timestamp":1325860200,"date":"2012-01-06","index":1860,"close":16.27,"high":16.52,"low":16.26,"open":16.5,"volume":107608284},{"timestamp":1326119400,"date":"2012-01-09","index":1861,"close":15.58,"high":16.19,"low":15.55,"open":16.18,"volume":232671096},{"timestamp":1326205800,"date":"2012-01-10","index":1862,"close":15.59,"high":15.86,"low":15.44,"open":15.76,"volume":175648176},{"timestamp":1326292200,"date":"2012-01-11","index":1863,"close":15.66,"high":15.75,"low":15.54,"open":15.6,"volume":95904000},{"timestamp":1326378600,"date":"2012-01-12","index":1864,"close":15.76,"high":15.84,"low":15.68,"open":15.8,"volume":74932992},{"timestamp":1326465000,"date":"2012-01-13","index":1865,"close":15.64,"high":15.69,"low":15.54,"open":15.67,"volume":92199708},{"timestamp":1326810600,"date":"2012-01-17","index":1866,"close":15.73,"high":15.82,"low":15.66,"open":15.82,"volume":76295628},{"timestamp":1326897000,"date":"2012-01-18","index":1867,"close":15.84,"high":15.87,"low":15.57,"open":15.68,"volume":110357532},{"timestamp":1326983400,"date":"2012-01-19","index":1868,"close":16.01,"high":16.04,"low":15.8,"open":16.04,"volume":251959788}],"post":[{"timestamp":1327069800,"date":"2012-01-20","index":1869,"close":14.66,"high":14.79,"low":14.56,"open":14.78,"volume":422628948},{"timestamp":1327329000,"date":"2012-01-23","index":1870,"close":14.65,"high":14.73,"low":14.59,"open":14.66,"volume":136379484},{"timestamp":1327415400,"date":"2012-01-24","index":1871,"close":14.54,"high":14.71,"low":14.46,"open":14.67,"volume":122109768},{"timestamp":1327501800,"date":"2012-01-25","index":1872,"close":14.25,"high":14.48,"low":14.17,"open":14.45,"volume":199308492},{"timestamp":1327588200,"date":"2012-01-26","index":1873,"close":14.22,"high":14.38,"low":14.13,"open":14.31,"volume":128918952},{"timestamp":1327674600,"date":"2012-01-27","index":1874,"close":14.51,"high":14.52,"low":14.25,"open":14.28,"volume":144555300},{"timestamp":1327933800,"date":"2012-01-30","index":1875,"close":14.46,"high":14.51,"low":14.35,"open":14.47,"volume":93126780},{"timestamp":1328020200,"date":"2012-01-31","index":1876,"close":14.52,"high":14.61,"low":14.39,"open":14.59,"volume":85610304},{"timestamp":1328106600,"date":"2012-02-01","index":1877,"close":14.54,"high":14.65,"low":14.49,"open":14.64,"volume":92735172},{"timestamp":1328193000,"date":"2012-02-02","index":1878,"close":14.64,"high":14.67,"low":14.57,"open":14.64,"volume":96491412},{"timestamp":1328279400,"date":"2012-02-03","index":1879,"close":14.92,"high":14.94,"low":14.72,"open":14.78,"volume":126613260}]},{"date":"2011-10-13","estimated":0.22,"reported":0.24,"pre":[{"timestamp":1317303000,"date":"2011-09-29","index":1792,"close":13.2,"high":13.45,"low":13,"open":13.41,"volume":116147736},{"timestamp":1317389400,"date":"2011-09-30","index":1793,"close":12.89,"high":13.11,"low":12.87,"open":13.02,"volume":108835056},{"timestamp":1317648600,"date":"2011-10-03","index":1794,"close":12.4,"high":12.81,"low":12.39,"open":12.76,"volume":178797024},{"timestamp":1317735000,"date":"2011-10-04","index":1795,"close":12.56,"high":12.6,"low":12.03,"open":12.26,"volume":166185648},{"timestamp":1317821400,"date":"2011-10-05","index":1796,"close":12.63,"high":12.71,"low":12.03,"open":12.42,"volume":181182636},{"timestamp":1317907800,"date":"2011-10-06","index":1797,"close":12.88,"high":12.89,"low":12.58,"open":12.7,"volume":136835028},{"timestamp":1317994200,"date":"2011-10-07","index":1798,"close":12.89,"high":13.03,"low":12.77,"open":12.93,"volume":114121764},{"timestamp":1318253400,"date":"2011-10-10","index":1799,"close":13.44,"high":13.45,"low":13.09,"open":13.14,"volume":92795112},{"timestamp":1318339800,"date":"2011-10-11","index":1800,"close":13.59,"high":13.68,"low":13.35,"open":13.35,"volume":114021864},{"timestamp":1318426200,"date":"2011-10-12","index":1801,"close":13.73,"high":13.89,"low":13.63,"open":13.72,"volume":126984888},{"timestamp":1318512600,"date":"2011-10-13","index":1802,"close":13.99,"high":13.99,"low":13.71,"open":13.76,"volume":227276496}],"post":[{"timestamp":1318599000,"date":"2011-10-14","index":1803,"close":14.81,"high":15.01,"low":14.7,"open":15,"volume":340854804},{"timestamp":1318858200,"date":"2011-10-17","index":1804,"close":14.57,"high":14.81,"low":14.46,"open":14.61,"volume":160167672},{"timestamp":1318944600,"date":"2011-10-18","index":1805,"close":14.78,"high":14.83,"low":14.45,"open":14.52,"volume":151879968},{"timestamp":1319031000,"date":"2011-10-19","index":1806,"close":14.53,"high":14.82,"low":14.49,"open":14.7,"volume":117142740},{"timestamp":1319117400,"date":"2011-10-20","index":1807,"close":14.61,"high":14.74,"low":14.5,"open":14.56,"volume":135024840},{"timestamp":1319203800,"date":"2011-10-21","index":1808,"close":14.78,"high":14.83,"low":14.68,"open":14.75,"volume":135504360},{"timestamp":1319463000,"date":"2011-10-24","index":1809,"close":14.93,"high":15.01,"low":14.68,"open":14.68,"volume":136938924},{"timestamp":1319549400,"date":"2011-10-25","index":1810,"close":14.59,"high":14.89,"low":14.59,"open":14.84,"volume":101518380},{"timestamp":1319635800,"date":"2011-10-26","index":1811,"close":14.67,"high":14.77,"low":14.34,"open":14.75,"volume":114809076},{"timestamp":1319722200,"date":"2011-10-27","index":1812,"close":14.98,"high":15.08,"low":14.85,"open":14.98,"volume":151060788},{"timestamp":1319808600,"date":"2011-10-28","index":1813,"close":15.02,"high":15.07,"low":14.87,"open":14.88,"volume":100219680}]},{"date":"2011-07-14","estimated":0.2,"reported":0.22,"pre":[{"timestamp":1309354200,"date":"2011-06-29","index":1728,"close":12.45,"high":12.52,"low":12.32,"open":12.43,"volume":93626280},{"timestamp":1309440600,"date":"2011-06-30","index":1729,"close":12.67,"high":12.68,"low":12.55,"open":12.56,"volume":97038864},{"timestamp":1309527000,"date":"2011-07-01","index":1730,"close":13.04,"high":13.04,"low":12.67,"open":12.68,"volume":145322532},{"timestamp":1309872600,"date":"2011-07-05","index":1731,"close":13.32,"high":13.4,"low":13.15,"open":13.15,"volume":153814032},{"timestamp":1309959000,"date":"2011-07-06","index":1732,"close":13.4,"high":13.48,"low":13.34,"open":13.35,"volume":107716176},{"timestamp":1310045400,"date":"2011-07-07","index":1733,"close":13.68,"high":13.78,"low":13.41,"open":13.54,"volume":157262580},{"timestamp":1310131800,"date":"2011-07-08","index":1734,"close":13.31,"high":13.45,"low":13.19,"open":13.34,"volume":190617192},{"timestamp":1310391000,"date":"2011-07-11","index":1735,"close":13.2,"high":13.41,"low":13.15,"open":13.22,"volume":113458428},{"timestamp":1310477400,"date":"2011-07-12","index":1736,"close":13.36,"high":13.5,"low":13.16,"open":13.22,"volume":113534352},{"timestamp":1310563800,"date":"2011-07-13","index":1737,"close":13.47,"high":13.61,"low":13.43,"open":13.44,"volume":111496392},{"timestamp":1310650200,"date":"2011-07-14","index":1738,"close":13.24,"high":13.56,"low":13.18,"open":13.49,"volume":265714020}],"post":[{"timestamp":1310736600,"date":"2011-07-15","index":1739,"close":14.96,"high":15.02,"low":14.72,"open":14.95,"volume":548734716},{"timestamp":1310995800,"date":"2011-07-18","index":1740,"close":14.89,"high":15.07,"low":14.81,"open":14.83,"volume":178553268},{"timestamp":1311082200,"date":"2011-07-19","index":1741,"close":15.08,"high":15.13,"low":14.9,"open":14.92,"volume":118581300},{"timestamp":1311168600,"date":"2011-07-20","index":1742,"close":14.9,"high":15.09,"low":14.9,"open":15.07,"volume":89022888},{"timestamp":1311255000,"date":"2011-07-21","index":1743,"close":15.19,"high":15.22,"low":14.87,"open":14.87,"volume":138641220},{"timestamp":1311341400,"date":"2011-07-22","index":1744,"close":15.47,"high":15.5,"low":15.12,"open":15.15,"volume":140986872},{"timestamp":1311600600,"date":"2011-07-25","index":1745,"close":15.49,"high":15.65,"low":15.34,"open":15.35,"volume":125138736},{"timestamp":1311687000,"date":"2011-07-26","index":1746,"close":15.58,"high":15.7,"low":15.45,"open":15.47,"volume":93622284},{"timestamp":1311773400,"date":"2011-07-27","index":1747,"close":15.2,"high":15.54,"low":15.13,"open":15.44,"volume":157218624},{"timestamp":1311859800,"date":"2011-07-28","index":1748,"close":15.29,"high":15.41,"low":15.09,"open":15.14,"volume":124211664},{"timestamp":1311946200,"date":"2011-07-29","index":1749,"close":15.11,"high":15.39,"low":15.11,"open":15.12,"volume":165330504}]},{"date":"2011-04-14","estimated":0.2,"reported":0.2,"pre":[{"timestamp":1301578200,"date":"2011-03-31","index":1666,"close":14.68,"high":14.72,"low":14.56,"open":14.59,"volume":81094824},{"timestamp":1301664600,"date":"2011-04-01","index":1667,"close":14.81,"high":14.89,"low":14.73,"open":14.73,"volume":104423472},{"timestamp":1301923800,"date":"2011-04-04","index":1668,"close":14.71,"high":14.88,"low":14.59,"open":14.84,"volume":82097820},{"timestamp":1302010200,"date":"2011-04-05","index":1669,"close":14.24,"high":14.55,"low":14.16,"open":14.54,"volume":241658100},{"timestamp":1302096600,"date":"2011-04-06","index":1670,"close":14.37,"high":14.39,"low":14.21,"open":14.32,"volume":106625268},{"timestamp":1302183000,"date":"2011-04-07","index":1671,"close":14.51,"high":14.53,"low":14.37,"open":14.41,"volume":101158740},{"timestamp":1302269400,"date":"2011-04-08","index":1672,"close":14.47,"high":14.64,"low":14.47,"open":14.64,"volume":75995928},{"timestamp":1302528600,"date":"2011-04-11","index":1673,"close":14.45,"high":14.47,"low":14.34,"open":14.42,"volume":74253672},{"timestamp":1302615000,"date":"2011-04-12","index":1674,"close":14.28,"high":14.44,"low":14.22,"open":14.39,"volume":83340576},{"timestamp":1302701400,"date":"2011-04-13","index":1675,"close":14.42,"high":14.45,"low":14.31,"open":14.4,"volume":82693224},{"timestamp":1302787800,"date":"2011-04-14","index":1676,"close":14.48,"high":14.5,"low":14.32,"open":14.39,"volume":218033748}],"post":[{"timestamp":1302874200,"date":"2011-04-15","index":1677,"close":13.28,"high":13.66,"low":13.26,"open":13.65,"volume":561186252},{"timestamp":1303133400,"date":"2011-04-18","index":1678,"close":13.18,"high":13.2,"low":12.99,"open":13.17,"volume":201390408},{"timestamp":1303219800,"date":"2011-04-19","index":1679,"close":13.05,"high":13.29,"low":13.04,"open":13.26,"volume":107256636},{"timestamp":1303306200,"date":"2011-04-20","index":1680,"close":13.16,"high":13.18,"low":13.05,"open":13.16,"volume":122277600},{"timestamp":1303392600,"date":"2011-04-21","index":1681,"close":13.14,"high":13.22,"low":13.07,"open":13.2,"volume":98705196},{"timestamp":1303738200,"date":"2011-04-25","index":1682,"close":13.14,"high":13.19,"low":13.06,"open":13.14,"volume":65166768},{"timestamp":1303824600,"date":"2011-04-26","index":1683,"close":13.33,"high":13.45,"low":13.14,"open":13.18,"volume":139860000},{"timestamp":1303911000,"date":"2011-04-27","index":1684,"close":13.46,"high":13.47,"low":13.37,"open":13.46,"volume":91844064},{"timestamp":1303997400,"date":"2011-04-28","index":1685,"close":13.46,"high":13.49,"low":13.37,"open":13.46,"volume":79920000},{"timestamp":1304083800,"date":"2011-04-29","index":1686,"close":13.62,"high":13.62,"low":13.48,"open":13.51,"volume":168970860},{"timestamp":1304343000,"date":"2011-05-02","index":1687,"close":13.48,"high":13.66,"low":13.44,"open":13.66,"volume":85262652}]},{"date":"2011-01-20","estimated":0.2,"reported":0.22,"pre":[{"timestamp":1294237800,"date":"2011-01-05","index":1607,"close":15.24,"high":15.27,"low":15.02,"open":15.02,"volume":101190708},{"timestamp":1294324200,"date":"2011-01-06","index":1608,"close":15.35,"high":15.48,"low":15.27,"open":15.28,"volume":82229688},{"timestamp":1294410600,"date":"2011-01-07","index":1609,"close":15.43,"high":15.47,"low":15.27,"open":15.41,"volume":83963952},{"timestamp":1294669800,"date":"2011-01-10","index":1610,"close":15.37,"high":15.4,"low":15.23,"open":15.39,"volume":63104832},{"timestamp":1294756200,"date":"2011-01-11","index":1611,"close":15.42,"high":15.49,"low":15.38,"open":15.46,"volume":57514428},{"timestamp":1294842600,"date":"2011-01-12","index":1612,"close":15.44,"high":15.5,"low":15.38,"open":15.5,"volume":65242692},{"timestamp":1294929000,"date":"2011-01-13","index":1613,"close":15.43,"high":15.51,"low":15.37,"open":15.44,"volume":53306640},{"timestamp":1295015400,"date":"2011-01-14","index":1614,"close":15.62,"high":15.62,"low":15.44,"open":15.45,"volume":94529376},{"timestamp":1295361000,"date":"2011-01-18","index":1615,"close":16.01,"high":16.07,"low":15.65,"open":15.67,"volume":144535320},{"timestamp":1295447400,"date":"2011-01-19","index":1616,"close":15.81,"high":16.09,"low":15.76,"open":16.07,"volume":136107756},{"timestamp":1295533800,"date":"2011-01-20","index":1617,"close":15.68,"high":15.87,"low":15.6,"open":15.82,"volume":219212568}],"post":[{"timestamp":1295620200,"date":"2011-01-21","index":1618,"close":15.31,"high":16.06,"low":15.3,"open":16.01,"volume":355819824},{"timestamp":1295879400,"date":"2011-01-24","index":1619,"close":15.29,"high":15.33,"low":15.05,"open":15.2,"volume":183784032},{"timestamp":1295965800,"date":"2011-01-25","index":1620,"close":15.51,"high":15.53,"low":15.18,"open":15.22,"volume":145726128},{"timestamp":1296052200,"date":"2011-01-26","index":1621,"close":15.43,"high":15.58,"low":15.4,"open":15.52,"volume":81442476},{"timestamp":1296138600,"date":"2011-01-27","index":1622,"close":15.44,"high":15.51,"low":15.35,"open":15.46,"volume":80687232},{"timestamp":1296225000,"date":"2011-01-28","index":1623,"close":15.04,"high":15.52,"low":15.01,"open":15.49,"volume":169074756},{"timestamp":1296484200,"date":"2011-01-31","index":1624,"close":15.02,"high":15.13,"low":14.9,"open":15.11,"volume":112083804},{"timestamp":1296570600,"date":"2011-02-01","index":1625,"close":15.29,"high":15.35,"low":15.09,"open":15.13,"volume":109702188},{"timestamp":1296657000,"date":"2011-02-02","index":1626,"close":15.32,"high":15.37,"low":15.2,"open":15.29,"volume":70357572},{"timestamp":1296743400,"date":"2011-02-03","index":1627,"close":15.27,"high":15.3,"low":15.17,"open":15.25,"volume":59744196},{"timestamp":1296829800,"date":"2011-02-04","index":1628,"close":15.29,"high":15.3,"low":15.18,"open":15.27,"volume":61969968}]},{"date":"2010-10-14","estimated":0.17,"reported":0.19,"pre":[{"timestamp":1285853400,"date":"2010-09-30","index":1540,"close":13.16,"high":13.31,"low":12.99,"open":13.24,"volume":129634236},{"timestamp":1285939800,"date":"2010-10-01","index":1541,"close":13.15,"high":13.28,"low":13.09,"open":13.26,"volume":88911000},{"timestamp":1286199000,"date":"2010-10-04","index":1542,"close":13.07,"high":13.22,"low":12.98,"open":13.14,"volume":77542380},{"timestamp":1286285400,"date":"2010-10-05","index":1543,"close":13.47,"high":13.51,"low":13.18,"open":13.22,"volume":140143716},{"timestamp":1286371800,"date":"2010-10-06","index":1544,"close":13.37,"high":13.51,"low":13.26,"open":13.49,"volume":110381508},{"timestamp":1286458200,"date":"2010-10-07","index":1545,"close":13.26,"high":13.44,"low":13.24,"open":13.42,"volume":95736168},{"timestamp":1286544600,"date":"2010-10-08","index":1546,"close":13.42,"high":13.45,"low":13.2,"open":13.33,"volume":114253632},{"timestamp":1286803800,"date":"2010-10-11","index":1547,"close":13.48,"high":13.63,"low":13.44,"open":13.48,"volume":104946948},{"timestamp":1286890200,"date":"2010-10-12","index":1548,"close":13.55,"high":13.66,"low":13.46,"open":13.52,"volume":149993856},{"timestamp":1286976600,"date":"2010-10-13","index":1549,"close":13.6,"high":13.7,"low":13.57,"open":13.69,"volume":122101776},{"timestamp":1287063000,"date":"2010-10-14","index":1550,"close":13.54,"high":13.64,"low":13.44,"open":13.62,"volume":265098636}],"post":[{"timestamp":1287149400,"date":"2010-10-15","index":1551,"close":15.05,"high":15.06,"low":14.8,"open":15,"volume":592399008},{"timestamp":1287408600,"date":"2010-10-18","index":1552,"close":15.46,"high":15.51,"low":15.03,"open":15.03,"volume":283644072},{"timestamp":1287495000,"date":"2010-10-19","index":1553,"close":15.21,"high":15.39,"low":15.09,"open":15.24,"volume":183332484},{"timestamp":1287581400,"date":"2010-10-20","index":1554,"close":15.21,"high":15.45,"low":15.2,"open":15.22,"volume":140862996},{"timestamp":1287667800,"date":"2010-10-21","index":1555,"close":15.32,"high":15.42,"low":15.17,"open":15.3,"volume":116703180},{"timestamp":1287754200,"date":"2010-10-22","index":1556,"close":15.33,"high":15.39,"low":15.27,"open":15.31,"volume":90153756},{"timestamp":1288013400,"date":"2010-10-25","index":1557,"close":15.43,"high":15.63,"low":15.39,"open":15.41,"volume":126209664},{"timestamp":1288099800,"date":"2010-10-26","index":1558,"close":15.48,"high":15.55,"low":15.29,"open":15.34,"volume":100415484},{"timestamp":1288186200,"date":"2010-10-27","index":1559,"close":15.43,"high":15.52,"low":15.32,"open":15.41,"volume":89586324},{"timestamp":1288272600,"date":"2010-10-28","index":1560,"close":15.48,"high":15.54,"low":15.35,"open":15.52,"volume":87284628},{"timestamp":1288359000,"date":"2010-10-29","index":1561,"close":15.36,"high":15.49,"low":15.34,"open":15.44,"volume":91040868}]},{"date":"2010-07-15","estimated":0.16,"reported":0.16,"pre":[{"timestamp":1277904600,"date":"2010-06-30","index":1476,"close":11.13,"high":11.46,"low":11.13,"open":11.39,"volume":143983872},{"timestamp":1277991000,"date":"2010-07-01","index":1477,"close":11,"high":11.22,"low":10.85,"open":11.14,"volume":140403456},{"timestamp":1278077400,"date":"2010-07-02","index":1478,"close":10.92,"high":11.07,"low":10.91,"open":11.05,"volume":77362560},{"timestamp":1278423000,"date":"2010-07-06","index":1479,"close":10.91,"high":11.2,"low":10.85,"open":11.11,"volume":102301596},{"timestamp":1278509400,"date":"2010-07-07","index":1480,"close":11.27,"high":11.29,"low":10.9,"open":10.97,"volume":125062812},{"timestamp":1278595800,"date":"2010-07-08","index":1481,"close":11.43,"high":11.44,"low":11.25,"open":11.35,"volume":106649244},{"timestamp":1278682200,"date":"2010-07-09","index":1482,"close":11.7,"high":11.84,"low":11.58,"open":11.81,"volume":173086740},{"timestamp":1278941400,"date":"2010-07-12","index":1483,"close":11.91,"high":12,"low":11.79,"open":11.82,"volume":133242624},{"timestamp":1279027800,"date":"2010-07-13","index":1484,"close":12.24,"high":12.34,"low":12.02,"open":12.07,"volume":158892948},{"timestamp":1279114200,"date":"2010-07-14","index":1485,"close":12.3,"high":12.36,"low":12.17,"open":12.26,"volume":124595280},{"timestamp":1279200600,"date":"2010-07-15","index":1486,"close":12.36,"high":12.38,"low":12.08,"open":12.31,"volume":194133672}],"post":[{"timestamp":1279287000,"date":"2010-07-16","index":1487,"close":11.5,"high":11.78,"low":11.5,"open":11.74,"volume":312679008},{"timestamp":1279546200,"date":"2010-07-19","index":1488,"close":11.67,"high":11.75,"low":11.45,"open":11.54,"volume":181829988},{"timestamp":1279632600,"date":"2010-07-20","index":1489,"close":12.05,"high":12.09,"low":11.53,"open":11.54,"volume":162017820},{"timestamp":1279719000,"date":"2010-07-21","index":1490,"close":11.95,"high":12.15,"low":11.9,"open":12.11,"volume":131052816},{"timestamp":1279805400,"date":"2010-07-22","index":1491,"close":12.13,"high":12.24,"low":12.07,"open":12.09,"volume":85822092},{"timestamp":1279891800,"date":"2010-07-23","index":1492,"close":12.26,"high":12.28,"low":12.01,"open":12.03,"volume":90485424},{"timestamp":1280151000,"date":"2010-07-26","index":1493,"close":12.24,"high":12.28,"low":12.13,"open":12.24,"volume":79728192},{"timestamp":1280237400,"date":"2010-07-27","index":1494,"close":12.33,"high":12.45,"low":12.27,"open":12.28,"volume":97949952},{"timestamp":1280323800,"date":"2010-07-28","index":1495,"close":12.12,"high":12.39,"low":12.08,"open":12.39,"volume":99740160},{"timestamp":1280410200,"date":"2010-07-29","index":1496,"close":12.14,"high":12.23,"low":12,"open":12.16,"volume":106912980},{"timestamp":1280496600,"date":"2010-07-30","index":1497,"close":12.13,"high":12.2,"low":11.99,"open":12,"volume":85678236}]},{"date":"2010-04-15","estimated":0.16,"reported":0.17,"pre":[{"timestamp":1270042200,"date":"2010-03-31","index":1413,"close":14.19,"high":14.26,"low":14.08,"open":14.14,"volume":121110768},{"timestamp":1270128600,"date":"2010-04-01","index":1414,"close":14.23,"high":14.35,"low":14.15,"open":14.3,"volume":84023892},{"timestamp":1270474200,"date":"2010-04-05","index":1415,"close":14.29,"high":14.39,"low":14.24,"open":14.29,"volume":75983940},{"timestamp":1270560600,"date":"2010-04-06","index":1416,"close":14.22,"high":14.29,"low":14.15,"open":14.25,"volume":82321596},{"timestamp":1270647000,"date":"2010-04-07","index":1417,"close":14.1,"high":14.23,"low":14.06,"open":14.2,"volume":103136760},{"timestamp":1270733400,"date":"2010-04-08","index":1418,"close":14.2,"high":14.26,"low":14.02,"open":14.1,"volume":77822100},{"timestamp":1270819800,"date":"2010-04-09","index":1419,"close":14.17,"high":14.23,"low":14.11,"open":14.2,"volume":82181736},{"timestamp":1271079000,"date":"2010-04-12","index":1420,"close":14.33,"high":14.36,"low":14.17,"open":14.2,"volume":94001904},{"timestamp":1271165400,"date":"2010-04-13","index":1421,"close":14.68,"high":14.74,"low":14.29,"open":14.33,"volume":156335508},{"timestamp":1271251800,"date":"2010-04-14","index":1422,"close":14.74,"high":14.82,"low":14.61,"open":14.77,"volume":135971892},{"timestamp":1271338200,"date":"2010-04-15","index":1423,"close":14.9,"high":14.96,"low":14.72,"open":14.82,"volume":270201528}],"post":[{"timestamp":1271424600,"date":"2010-04-16","index":1424,"close":13.77,"high":14.23,"low":13.75,"open":14.09,"volume":488930580},{"timestamp":1271683800,"date":"2010-04-19","index":1425,"close":13.77,"high":13.86,"low":13.64,"open":13.73,"volume":155604240},{"timestamp":1271770200,"date":"2010-04-20","index":1426,"close":13.89,"high":14.01,"low":13.79,"open":13.87,"volume":118976904},{"timestamp":1271856600,"date":"2010-04-21","index":1427,"close":13.87,"high":14.02,"low":13.82,"open":13.93,"volume":95564340},{"timestamp":1271943000,"date":"2010-04-22","index":1428,"close":13.69,"high":13.83,"low":13.6,"open":13.81,"volume":131096772},{"timestamp":1272029400,"date":"2010-04-23","index":1429,"close":13.64,"high":13.75,"low":13.57,"open":13.69,"volume":83492424},{"timestamp":1272288600,"date":"2010-04-26","index":1430,"close":13.3,"high":13.64,"low":13.24,"open":13.64,"volume":174577248},{"timestamp":1272375000,"date":"2010-04-27","index":1431,"close":13.24,"high":13.47,"low":13.19,"open":13.24,"volume":153634212},{"timestamp":1272461400,"date":"2010-04-28","index":1432,"close":13.24,"high":13.38,"low":13.04,"open":13.32,"volume":136107756},{"timestamp":1272547800,"date":"2010-04-29","index":1433,"close":13.31,"high":13.43,"low":13.18,"open":13.35,"volume":122233644},{"timestamp":1272634200,"date":"2010-04-30","index":1434,"close":13.16,"high":13.46,"low":13.15,"open":13.29,"volume":97318584}]},{"date":"2010-01-21","estimated":0.16,"reported":0.17,"pre":[{"timestamp":1262788200,"date":"2010-01-06","index":1355,"close":15.22,"high":15.66,"low":15.17,"open":15.66,"volume":158988852},{"timestamp":1262874600,"date":"2010-01-07","index":1356,"close":14.87,"high":15.27,"low":14.83,"open":15.25,"volume":256315428},{"timestamp":1262961000,"date":"2010-01-08","index":1357,"close":15.07,"high":15.1,"low":14.74,"open":14.81,"volume":188783028},{"timestamp":1263220200,"date":"2010-01-11","index":1358,"close":15.04,"high":15.13,"low":14.87,"open":15.13,"volume":288227484},{"timestamp":1263306600,"date":"2010-01-12","index":1359,"close":14.78,"high":14.97,"low":14.71,"open":14.96,"volume":193937868},{"timestamp":1263393000,"date":"2010-01-13","index":1360,"close":14.69,"high":14.72,"low":14.36,"open":14.43,"volume":259604136},{"timestamp":1263479400,"date":"2010-01-14","index":1361,"close":14.76,"high":14.87,"low":14.58,"open":14.61,"volume":169434396},{"timestamp":1263565800,"date":"2010-01-15","index":1362,"close":14.51,"high":14.85,"low":14.47,"open":14.85,"volume":217162620},{"timestamp":1263911400,"date":"2010-01-19","index":1363,"close":14.71,"high":14.78,"low":14.42,"open":14.54,"volume":172495332},{"timestamp":1263997800,"date":"2010-01-20","index":1364,"close":14.52,"high":14.66,"low":14.4,"open":14.66,"volume":129897972},{"timestamp":1264084200,"date":"2010-01-21","index":1365,"close":14.59,"high":14.69,"low":14.32,"open":14.6,"volume":252055692}],"post":[{"timestamp":1264170600,"date":"2010-01-22","index":1366,"close":13.76,"high":14.28,"low":13.38,"open":14.13,"volume":271743984},{"timestamp":1264429800,"date":"2010-01-25","index":1367,"close":13.51,"high":13.76,"low":13.4,"open":13.68,"volume":176619204},{"timestamp":1264516200,"date":"2010-01-26","index":1368,"close":13.57,"high":13.75,"low":13.42,"open":13.46,"volume":174045780},{"timestamp":1264602600,"date":"2010-01-27","index":1369,"close":13.57,"high":13.7,"low":13.4,"open":13.55,"volume":158417424},{"timestamp":1264689000,"date":"2010-01-28","index":1370,"close":13.37,"high":13.69,"low":13.28,"open":13.63,"volume":129034836},{"timestamp":1264775400,"date":"2010-01-29","index":1371,"close":13.26,"high":13.54,"low":13.15,"open":13.48,"volume":165454380},{"timestamp":1265034600,"date":"2010-02-01","index":1372,"close":13.34,"high":13.41,"low":13.27,"open":13.38,"volume":89941968},{"timestamp":1265121000,"date":"2010-02-02","index":1373,"close":13.29,"high":13.39,"low":13.2,"open":13.39,"volume":163684152},{"timestamp":1265207400,"date":"2010-02-03","index":1374,"close":13.53,"high":13.57,"low":13.22,"open":13.23,"volume":119844036},{"timestamp":1265293800,"date":"2010-02-04","index":1375,"close":13.18,"high":13.46,"low":13.15,"open":13.44,"volume":134972892},{"timestamp":1265380200,"date":"2010-02-05","index":1376,"close":13.3,"high":13.35,"low":13.07,"open":13.22,"volume":126113760}]},{"date":"2009-10-15","estimated":0.14,"reported":0.15,"pre":[{"timestamp":1254403800,"date":"2009-10-01","index":1289,"close":12.19,"high":12.42,"low":12.19,"open":12.34,"volume":112415472},{"timestamp":1254490200,"date":"2009-10-02","index":1290,"close":12.13,"high":12.31,"low":12.08,"open":12.11,"volume":103927968},{"timestamp":1254749400,"date":"2009-10-05","index":1291,"close":12.23,"high":12.32,"low":12.1,"open":12.2,"volume":85698216},{"timestamp":1254835800,"date":"2009-10-06","index":1292,"close":12.48,"high":12.5,"low":12.3,"open":12.3,"volume":109182708},{"timestamp":1254922200,"date":"2009-10-07","index":1293,"close":12.95,"high":12.99,"low":12.46,"open":12.49,"volume":194773032},{"timestamp":1255008600,"date":"2009-10-08","index":1294,"close":12.87,"high":13.09,"low":12.85,"open":13,"volume":171979848},{"timestamp":1255095000,"date":"2009-10-09","index":1295,"close":12.92,"high":13.05,"low":12.88,"open":12.93,"volume":109414476},{"timestamp":1255354200,"date":"2009-10-12","index":1296,"close":13.11,"high":13.16,"low":13,"open":13.1,"volume":132755112},{"timestamp":1255440600,"date":"2009-10-13","index":1297,"close":13.17,"high":13.2,"low":13.05,"open":13.12,"volume":121374504},{"timestamp":1255527000,"date":"2009-10-14","index":1298,"close":13.4,"high":13.4,"low":13.26,"open":13.32,"volume":130205664},{"timestamp":1255613400,"date":"2009-10-15","index":1299,"close":13.26,"high":13.44,"low":13.19,"open":13.36,"volume":243771984}],"post":[{"timestamp":1255699800,"date":"2009-10-16","index":1300,"close":13.76,"high":13.88,"low":13.63,"open":13.7,"volume":353322324},{"timestamp":1255959000,"date":"2009-10-19","index":1301,"close":13.82,"high":13.85,"low":13.73,"open":13.83,"volume":128587284},{"timestamp":1256045400,"date":"2009-10-20","index":1302,"close":13.81,"high":13.84,"low":13.53,"open":13.8,"volume":161586252},{"timestamp":1256131800,"date":"2009-10-21","index":1303,"close":13.79,"high":14,"low":13.74,"open":13.76,"volume":146677176},{"timestamp":1256218200,"date":"2009-10-22","index":1304,"close":13.87,"high":13.89,"low":13.71,"open":13.76,"volume":93366540},{"timestamp":1256304600,"date":"2009-10-23","index":1305,"close":13.86,"high":13.96,"low":13.79,"open":13.9,"volume":95612292},{"timestamp":1256563800,"date":"2009-10-26","index":1306,"close":13.87,"high":14.06,"low":13.79,"open":13.91,"volume":118697184},{"timestamp":1256650200,"date":"2009-10-27","index":1307,"close":13.72,"high":13.88,"low":13.62,"open":13.79,"volume":128531340},{"timestamp":1256736600,"date":"2009-10-28","index":1308,"close":13.52,"high":13.76,"low":13.47,"open":13.71,"volume":102609288},{"timestamp":1256823000,"date":"2009-10-29","index":1309,"close":13.79,"high":13.81,"low":13.54,"open":13.59,"volume":100803096},{"timestamp":1256909400,"date":"2009-10-30","index":1310,"close":13.42,"high":13.77,"low":13.37,"open":13.76,"volume":138601260}]},{"date":"2009-07-16","estimated":0.13,"reported":0.13,"pre":[{"timestamp":1246455000,"date":"2009-07-01","index":1225,"close":10.49,"high":10.67,"low":10.46,"open":10.62,"volume":92339568},{"timestamp":1246541400,"date":"2009-07-02","index":1226,"close":10.22,"high":10.4,"low":10.18,"open":10.4,"volume":100603296},{"timestamp":1246887000,"date":"2009-07-06","index":1227,"close":10.25,"high":10.28,"low":10.05,"open":10.17,"volume":90413496},{"timestamp":1246973400,"date":"2009-07-07","index":1228,"close":9.93,"high":10.24,"low":9.91,"open":10.22,"volume":130241628},{"timestamp":1247059800,"date":"2009-07-08","index":1229,"close":10.07,"high":10.16,"low":9.96,"open":10.01,"volume":137510352},{"timestamp":1247146200,"date":"2009-07-09","index":1230,"close":10.27,"high":10.37,"low":10.16,"open":10.16,"volume":130892976},{"timestamp":1247232600,"date":"2009-07-10","index":1231,"close":10.37,"high":10.44,"low":10.23,"open":10.25,"volume":116946936},{"timestamp":1247491800,"date":"2009-07-13","index":1232,"close":10.62,"high":10.62,"low":10.39,"open":10.41,"volume":161666172},{"timestamp":1247578200,"date":"2009-07-14","index":1233,"close":10.63,"high":10.68,"low":10.53,"open":10.6,"volume":115716168},{"timestamp":1247664600,"date":"2009-07-15","index":1234,"close":10.97,"high":10.98,"low":10.72,"open":10.75,"volume":150928920},{"timestamp":1247751000,"date":"2009-07-16","index":1235,"close":11.08,"high":11.15,"low":10.86,"open":10.93,"volume":261917820}],"post":[{"timestamp":1247837400,"date":"2009-07-17","index":1236,"close":10.77,"high":10.9,"low":10.68,"open":10.84,"volume":273889836},{"timestamp":1248096600,"date":"2009-07-20","index":1237,"close":10.77,"high":10.83,"low":10.67,"open":10.76,"volume":126013860},{"timestamp":1248183000,"date":"2009-07-21","index":1238,"close":10.71,"high":10.81,"low":10.65,"open":10.78,"volume":118609272},{"timestamp":1248269400,"date":"2009-07-22","index":1239,"close":10.7,"high":10.77,"low":10.6,"open":10.71,"volume":103364532},{"timestamp":1248355800,"date":"2009-07-23","index":1240,"close":10.94,"high":11.04,"low":10.65,"open":10.73,"volume":138988872},{"timestamp":1248442200,"date":"2009-07-24","index":1241,"close":11.18,"high":11.27,"low":10.89,"open":10.91,"volume":144930924},{"timestamp":1248701400,"date":"2009-07-27","index":1242,"close":11.13,"high":11.18,"low":10.95,"open":11.16,"volume":100075824},{"timestamp":1248787800,"date":"2009-07-28","index":1243,"close":11.01,"high":11.08,"low":10.91,"open":11.04,"volume":101198700},{"timestamp":1248874200,"date":"2009-07-29","index":1244,"close":10.92,"high":10.96,"low":10.81,"open":10.94,"volume":79400520},{"timestamp":1248960600,"date":"2009-07-30","index":1245,"close":11.15,"high":11.3,"low":11.08,"open":11.08,"volume":127816056},{"timestamp":1249047000,"date":"2009-07-31","index":1246,"close":11.09,"high":11.33,"low":11.07,"open":11.26,"volume":114301584}]},{"date":"2009-04-16","estimated":0.12,"reported":0.13,"pre":[{"timestamp":1238592600,"date":"2009-04-01","index":1162,"close":8.86,"high":8.89,"low":8.52,"open":8.6,"volume":131915952},{"timestamp":1238679000,"date":"2009-04-02","index":1163,"close":9.07,"high":9.25,"low":9.02,"open":9.09,"volume":179340480},{"timestamp":1238765400,"date":"2009-04-03","index":1164,"close":9.25,"high":9.3,"low":8.96,"open":9.12,"volume":151440408},{"timestamp":1239024600,"date":"2009-04-06","index":1165,"close":9.22,"high":9.25,"low":9.04,"open":9.18,"volume":131080788},{"timestamp":1239111000,"date":"2009-04-07","index":1166,"close":8.98,"high":9.1,"low":8.89,"open":9.07,"volume":147056796},{"timestamp":1239197400,"date":"2009-04-08","index":1167,"close":9.06,"high":9.13,"low":8.91,"open":9.1,"volume":110497392},{"timestamp":1239283800,"date":"2009-04-09","index":1168,"close":9.32,"high":9.37,"low":9.17,"open":9.25,"volume":135168696},{"timestamp":1239629400,"date":"2009-04-13","index":1169,"close":9.46,"high":9.49,"low":9.27,"open":9.29,"volume":121881996},{"timestamp":1239715800,"date":"2009-04-14","index":1170,"close":9.23,"high":9.43,"low":9.15,"open":9.43,"volume":137006856},{"timestamp":1239802200,"date":"2009-04-15","index":1171,"close":9.5,"high":9.54,"low":9.11,"open":9.19,"volume":197030772},{"timestamp":1239888600,"date":"2009-04-16","index":1172,"close":9.73,"high":9.83,"low":9.54,"open":9.55,"volume":406996596}],"post":[{"timestamp":1239975000,"date":"2009-04-17","index":1173,"close":9.82,"high":10.01,"low":9.63,"open":9.66,"volume":428802768},{"timestamp":1240234200,"date":"2009-04-20","index":1174,"close":9.49,"high":9.78,"low":9.41,"open":9.66,"volume":176978844},{"timestamp":1240320600,"date":"2009-04-21","index":1175,"close":9.55,"high":9.62,"low":9.41,"open":9.41,"volume":147668184},{"timestamp":1240407000,"date":"2009-04-22","index":1176,"close":9.61,"high":9.76,"low":9.48,"open":9.55,"volume":139931928},{"timestamp":1240493400,"date":"2009-04-23","index":1177,"close":9.63,"high":9.75,"low":9.54,"open":9.7,"volume":104255640},{"timestamp":1240579800,"date":"2009-04-24","index":1178,"close":9.75,"high":9.84,"low":9.52,"open":9.66,"volume":135280584},{"timestamp":1240839000,"date":"2009-04-27","index":1179,"close":9.66,"high":9.75,"low":9.58,"open":9.62,"volume":91532376},{"timestamp":1240925400,"date":"2009-04-28","index":1180,"close":9.6,"high":9.74,"low":9.55,"open":9.6,"volume":117626256},{"timestamp":1241011800,"date":"2009-04-29","index":1181,"close":9.8,"high":9.88,"low":9.66,"open":9.66,"volume":144255600},{"timestamp":1241098200,"date":"2009-04-30","index":1182,"close":9.91,"high":10.1,"low":9.88,"open":9.9,"volume":174053772},{"timestamp":1241184600,"date":"2009-05-01","index":1183,"close":9.85,"high":9.95,"low":9.8,"open":9.89,"volume":97010892}]},{"date":"2009-01-22","estimated":0.12,"reported":0.13,"pre":[{"timestamp":1231338600,"date":"2009-01-07","index":1104,"close":8.06,"high":8.28,"low":7.98,"open":8.22,"volume":179600220},{"timestamp":1231425000,"date":"2009-01-08","index":1105,"close":8.14,"high":8.14,"low":7.94,"open":7.96,"volume":143883972},{"timestamp":1231511400,"date":"2009-01-09","index":1106,"close":7.88,"high":8.2,"low":7.84,"open":8.2,"volume":173446380},{"timestamp":1231770600,"date":"2009-01-12","index":1107,"close":7.83,"high":7.98,"low":7.76,"open":7.92,"volume":132039828},{"timestamp":1231857000,"date":"2009-01-13","index":1108,"close":7.87,"high":8.02,"low":7.77,"open":7.8,"volume":177122700},{"timestamp":1231943400,"date":"2009-01-14","index":1109,"close":7.53,"high":7.85,"low":7.45,"open":7.76,"volume":218497284},{"timestamp":1232029800,"date":"2009-01-15","index":1110,"close":7.48,"high":7.6,"low":7.18,"open":7.45,"volume":237142620},{"timestamp":1232116200,"date":"2009-01-16","index":1111,"close":7.5,"high":7.71,"low":7.4,"open":7.63,"volume":208767024},{"timestamp":1232461800,"date":"2009-01-20","index":1112,"close":7.08,"high":7.49,"low":7.08,"open":7.49,"volume":201726072},{"timestamp":1232548200,"date":"2009-01-21","index":1113,"close":7.58,"high":7.6,"low":7.22,"open":7.22,"volume":196783020},{"timestamp":1232634600,"date":"2009-01-22","index":1114,"close":7.67,"high":7.74,"low":7.39,"open":7.46,"volume":330349320}],"post":[{"timestamp":1232721000,"date":"2009-01-23","index":1115,"close":8.13,"high":8.31,"low":7.61,"open":7.74,"volume":428882688},{"timestamp":1232980200,"date":"2009-01-26","index":1116,"close":8.1,"high":8.21,"low":8.02,"open":8.13,"volume":184243572},{"timestamp":1233066600,"date":"2009-01-27","index":1117,"close":8.3,"high":8.36,"low":8.11,"open":8.17,"volume":196894908},{"timestamp":1233153000,"date":"2009-01-28","index":1118,"close":8.73,"high":8.82,"low":8.42,"open":8.46,"volume":307348344},{"timestamp":1233239400,"date":"2009-01-29","index":1119,"close":8.59,"high":8.63,"low":8.51,"open":8.62,"volume":291060648},{"timestamp":1233325800,"date":"2009-01-30","index":1120,"close":8.47,"high":8.73,"low":8.41,"open":8.63,"volume":186693120},{"timestamp":1233585000,"date":"2009-02-02","index":1121,"close":8.52,"high":8.63,"low":8.31,"open":8.37,"volume":208067724},{"timestamp":1233671400,"date":"2009-02-03","index":1122,"close":8.52,"high":8.58,"low":8.35,"open":8.57,"volume":261997740},{"timestamp":1233757800,"date":"2009-02-04","index":1123,"close":8.58,"high":8.87,"low":8.49,"open":8.51,"volume":272423304},{"timestamp":1233844200,"date":"2009-02-05","index":1124,"close":8.85,"high":8.89,"low":8.43,"open":8.53,"volume":290285424},{"timestamp":1233930600,"date":"2009-02-06","index":1125,"close":9.29,"high":9.35,"low":8.89,"open":8.92,"volume":281242476}]},{"date":"2008-10-16","estimated":0.12,"reported":0.12,"pre":[{"timestamp":1222954200,"date":"2008-10-02","index":1038,"close":9.77,"high":10.26,"low":9.66,"open":10.26,"volume":239156604},{"timestamp":1223040600,"date":"2008-10-03","index":1039,"close":9.68,"high":10.32,"low":9.59,"open":9.94,"volume":319396284},{"timestamp":1223299800,"date":"2008-10-06","index":1040,"close":9.29,"high":9.41,"low":8.94,"open":9.36,"volume":448375176},{"timestamp":1223386200,"date":"2008-10-07","index":1041,"close":8.66,"high":9.38,"low":8.64,"open":9.34,"volume":441733824},{"timestamp":1223472600,"date":"2008-10-08","index":1042,"close":8.46,"high":8.98,"low":8.16,"open":8.26,"volume":472582944},{"timestamp":1223559000,"date":"2008-10-09","index":1043,"close":8.23,"high":8.72,"low":8.05,"open":8.62,"volume":322677000},{"timestamp":1223645400,"date":"2008-10-10","index":1044,"close":8.31,"high":8.56,"low":7.77,"open":7.84,"volume":423488088},{"timestamp":1223904600,"date":"2008-10-13","index":1045,"close":9.54,"high":9.56,"low":8.65,"open":8.9,"volume":355863780},{"timestamp":1223991000,"date":"2008-10-14","index":1046,"close":9.08,"high":9.87,"low":8.93,"open":9.85,"volume":311080608},{"timestamp":1224077400,"date":"2008-10-15","index":1047,"close":8.49,"high":8.98,"low":8.48,"open":8.88,"volume":268587144},{"timestamp":1224163800,"date":"2008-10-16","index":1048,"close":8.83,"high":8.92,"low":7.74,"open":8.33,"volume":648938412}],"post":[{"timestamp":1224250200,"date":"2008-10-17","index":1049,"close":9.32,"high":9.66,"low":9.1,"open":9.48,"volume":569398032},{"timestamp":1224509400,"date":"2008-10-20","index":1050,"close":9.49,"high":9.53,"low":9,"open":9.5,"volume":269865864},{"timestamp":1224595800,"date":"2008-10-21","index":1051,"close":9.08,"high":9.6,"low":9.06,"open":9.32,"volume":231048720},{"timestamp":1224682200,"date":"2008-10-22","index":1052,"close":8.9,"high":9.25,"low":8.61,"open":8.93,"volume":262137600},{"timestamp":1224768600,"date":"2008-10-23","index":1053,"close":8.82,"high":8.96,"low":8.46,"open":8.85,"volume":258896844},{"timestamp":1224855000,"date":"2008-10-24","index":1054,"close":8.49,"high":8.77,"low":8.13,"open":8.17,"volume":294065640},{"timestamp":1225114200,"date":"2008-10-27","index":1055,"close":8.25,"high":8.58,"low":8.15,"open":8.38,"volume":247779972},{"timestamp":1225200600,"date":"2008-10-28","index":1056,"close":9.23,"high":9.24,"low":8.22,"open":8.48,"volume":323891784},{"timestamp":1225287000,"date":"2008-10-29","index":1057,"close":8.96,"high":9.28,"low":8.82,"open":9.15,"volume":389873736},{"timestamp":1225373400,"date":"2008-10-30","index":1058,"close":9,"high":9.31,"low":8.97,"open":9.22,"volume":319236444},{"timestamp":1225459800,"date":"2008-10-31","index":1059,"close":8.99,"high":9.31,"low":8.87,"open":8.91,"volume":296635068}]},{"date":"2008-07-17","estimated":0.12,"reported":0.12,"pre":[{"timestamp":1215005400,"date":"2008-07-02","index":974,"close":13.19,"high":13.52,"low":13.16,"open":13.43,"volume":168751080},{"timestamp":1215091800,"date":"2008-07-03","index":975,"close":13.44,"high":13.49,"low":13.2,"open":13.29,"volume":95923980},{"timestamp":1215437400,"date":"2008-07-07","index":976,"close":13.61,"high":13.74,"low":13.4,"open":13.57,"volume":170037792},{"timestamp":1215523800,"date":"2008-07-08","index":977,"close":13.88,"high":13.89,"low":13.51,"open":13.66,"volume":197098704},{"timestamp":1215610200,"date":"2008-07-09","index":978,"close":13.55,"high":13.91,"low":13.53,"open":13.78,"volume":165993840},{"timestamp":1215696600,"date":"2008-07-10","index":979,"close":13.53,"high":13.75,"low":13.28,"open":13.64,"volume":173094732},{"timestamp":1215783000,"date":"2008-07-11","index":980,"close":13.36,"high":13.5,"low":13,"open":13.43,"volume":199056744},{"timestamp":1216042200,"date":"2008-07-14","index":981,"close":13.05,"high":13.52,"low":12.9,"open":13.49,"volume":176815008},{"timestamp":1216128600,"date":"2008-07-15","index":982,"close":12.92,"high":13.2,"low":12.54,"open":12.92,"volume":242597160},{"timestamp":1216215000,"date":"2008-07-16","index":983,"close":13.4,"high":13.43,"low":12.78,"open":12.86,"volume":189498312},{"timestamp":1216301400,"date":"2008-07-17","index":984,"close":13.35,"high":13.44,"low":13.13,"open":13.37,"volume":351144504}],"post":[{"timestamp":1216387800,"date":"2008-07-18","index":985,"close":12.05,"high":12.49,"low":11.97,"open":12.47,"volume":451244304},{"timestamp":1216647000,"date":"2008-07-21","index":986,"close":11.73,"high":12.11,"low":11.65,"open":12.03,"volume":235823940},{"timestamp":1216733400,"date":"2008-07-22","index":987,"close":11.94,"high":12.02,"low":11.65,"open":11.68,"volume":187472340},{"timestamp":1216819800,"date":"2008-07-23","index":988,"close":12.24,"high":12.44,"low":11.96,"open":12.05,"volume":195568236},{"timestamp":1216906200,"date":"2008-07-24","index":989,"close":11.9,"high":12.43,"low":11.9,"open":12.43,"volume":141494364},{"timestamp":1216992600,"date":"2008-07-25","index":990,"close":12.31,"high":12.34,"low":12.05,"open":12.17,"volume":127212660},{"timestamp":1217251800,"date":"2008-07-28","index":991,"close":11.94,"high":12.31,"low":11.89,"open":12.31,"volume":126273600},{"timestamp":1217338200,"date":"2008-07-29","index":992,"close":12.09,"high":12.19,"low":11.96,"open":11.99,"volume":111999888},{"timestamp":1217424600,"date":"2008-07-30","index":993,"close":12.08,"high":12.16,"low":11.83,"open":12.15,"volume":139488372},{"timestamp":1217511000,"date":"2008-07-31","index":994,"close":11.86,"high":12.03,"low":11.8,"open":11.88,"volume":114489396},{"timestamp":1217597400,"date":"2008-08-01","index":995,"close":11.71,"high":11.84,"low":11.57,"open":11.82,"volume":120195684}]},{"date":"2008-04-17","estimated":0.11,"reported":0.12,"pre":[{"timestamp":1207229400,"date":"2008-04-03","index":911,"close":11.39,"high":11.59,"low":11.21,"open":11.55,"volume":270864864},{"timestamp":1207315800,"date":"2008-04-04","index":912,"close":11.79,"high":11.96,"low":11.42,"open":11.44,"volume":235652112},{"timestamp":1207575000,"date":"2008-04-07","index":913,"close":11.93,"high":12.15,"low":11.85,"open":11.94,"volume":237502260},{"timestamp":1207661400,"date":"2008-04-08","index":914,"close":11.71,"high":11.87,"low":11.56,"open":11.84,"volume":181698120},{"timestamp":1207747800,"date":"2008-04-09","index":915,"close":11.62,"high":11.81,"low":11.45,"open":11.74,"volume":241682076},{"timestamp":1207834200,"date":"2008-04-10","index":916,"close":11.74,"high":11.86,"low":11.56,"open":11.64,"volume":202693104},{"timestamp":1207920600,"date":"2008-04-11","index":917,"close":11.45,"high":11.69,"low":11.39,"open":11.61,"volume":166621212},{"timestamp":1208179800,"date":"2008-04-14","index":918,"close":11.3,"high":11.45,"low":11.27,"open":11.44,"volume":153550296},{"timestamp":1208266200,"date":"2008-04-15","index":919,"close":11.18,"high":11.5,"low":11.1,"open":11.46,"volume":182920896},{"timestamp":1208352600,"date":"2008-04-16","index":920,"close":11.39,"high":11.47,"low":11.04,"open":11.12,"volume":304922772},{"timestamp":1208439000,"date":"2008-04-17","index":921,"close":11.25,"high":11.5,"low":11.17,"open":11.4,"volume":533585880}],"post":[{"timestamp":1208525400,"date":"2008-04-18","index":922,"close":13.5,"high":13.71,"low":13.13,"open":13.39,"volume":728694576},{"timestamp":1208784600,"date":"2008-04-21","index":923,"close":13.46,"high":13.58,"low":13.27,"open":13.5,"volume":297290412},{"timestamp":1208871000,"date":"2008-04-22","index":924,"close":13.89,"high":14.03,"low":13.45,"open":13.45,"volume":317222460},{"timestamp":1208957400,"date":"2008-04-23","index":925,"close":13.68,"high":14,"low":13.54,"open":13.96,"volume":196663140},{"timestamp":1209043800,"date":"2008-04-24","index":926,"close":13.59,"high":13.88,"low":13.51,"open":13.8,"volume":165238596},{"timestamp":1209130200,"date":"2008-04-25","index":927,"close":13.62,"high":13.84,"low":13.58,"open":13.74,"volume":166409424},{"timestamp":1209389400,"date":"2008-04-28","index":928,"close":13.82,"high":13.93,"low":13.49,"open":13.66,"volume":160183656},{"timestamp":1209475800,"date":"2008-04-29","index":929,"close":13.98,"high":14.1,"low":13.76,"open":13.78,"volume":173666160},{"timestamp":1209562200,"date":"2008-04-30","index":930,"close":14.37,"high":14.64,"low":13.98,"open":14.07,"volume":315803880},{"timestamp":1209648600,"date":"2008-05-01","index":931,"close":14.84,"high":14.89,"low":14.44,"open":14.47,"volume":263847888},{"timestamp":1209735000,"date":"2008-05-02","index":932,"close":14.55,"high":15.08,"low":14.5,"open":14.98,"volume":279672048}]},{"date":"2008-01-31","estimated":0.11,"reported":0.11,"pre":[{"timestamp":1200493800,"date":"2008-01-16","index":858,"close":15.41,"high":16.02,"low":15.06,"open":15.74,"volume":421977600},{"timestamp":1200580200,"date":"2008-01-17","index":859,"close":15.03,"high":15.66,"low":14.97,"open":15.53,"volume":328343328},{"timestamp":1200666600,"date":"2008-01-18","index":860,"close":15.02,"high":15.27,"low":14.98,"open":15.22,"volume":341242416},{"timestamp":1201012200,"date":"2008-01-22","index":861,"close":14.62,"high":14.95,"low":14.04,"open":14.06,"volume":379679940},{"timestamp":1201098600,"date":"2008-01-23","index":862,"close":13.73,"high":14.21,"low":12.99,"open":14.03,"volume":677949372},{"timestamp":1201185000,"date":"2008-01-24","index":863,"close":14.38,"high":14.51,"low":13.87,"open":13.98,"volume":375659964},{"timestamp":1201271400,"date":"2008-01-25","index":864,"close":14.17,"high":14.89,"low":14.17,"open":14.81,"volume":278361360},{"timestamp":1201530600,"date":"2008-01-28","index":865,"close":13.91,"high":14.32,"low":13.73,"open":14.29,"volume":232435332},{"timestamp":1201617000,"date":"2008-01-29","index":866,"close":13.78,"high":14.05,"low":13.53,"open":14.03,"volume":251068680},{"timestamp":1201703400,"date":"2008-01-30","index":867,"close":13.72,"high":14.02,"low":13.6,"open":13.74,"volume":317266416},{"timestamp":1201789800,"date":"2008-01-31","index":868,"close":14.12,"high":14.34,"low":13.37,"open":13.49,"volume":594257148}],"post":[{"timestamp":1201876200,"date":"2008-02-01","index":869,"close":12.91,"high":13.43,"low":12.76,"open":13.23,"volume":703315980},{"timestamp":1202135400,"date":"2008-02-04","index":870,"close":12.4,"high":12.83,"low":12.33,"open":12.74,"volume":525757716},{"timestamp":1202221800,"date":"2008-02-05","index":871,"close":12.68,"high":12.74,"low":12.23,"open":12.25,"volume":447683868},{"timestamp":1202308200,"date":"2008-02-06","index":872,"close":12.56,"high":12.79,"low":12.46,"open":12.79,"volume":305150544},{"timestamp":1202394600,"date":"2008-02-07","index":873,"close":12.64,"high":12.87,"low":12.38,"open":12.43,"volume":316838844},{"timestamp":1202481000,"date":"2008-02-08","index":874,"close":12.93,"high":12.96,"low":12.73,"open":12.75,"volume":272882844},{"timestamp":1202740200,"date":"2008-02-11","index":875,"close":13.04,"high":13.11,"low":12.85,"open":13.03,"volume":232806960},{"timestamp":1202826600,"date":"2008-02-12","index":876,"close":12.97,"high":13.28,"low":12.84,"open":13.1,"volume":266225508},{"timestamp":1202913000,"date":"2008-02-13","index":877,"close":13.38,"high":13.39,"low":12.98,"open":13.08,"volume":264723012},{"timestamp":1202999400,"date":"2008-02-14","index":878,"close":13.32,"high":13.54,"low":13.29,"open":13.47,"volume":258808932},{"timestamp":1203085800,"date":"2008-02-15","index":879,"close":13.25,"high":13.33,"low":13.12,"open":13.22,"volume":209394396}]},{"date":"2007-10-18","estimated":0.09,"reported":0.1,"pre":[{"timestamp":1191504600,"date":"2007-10-04","index":787,"close":14.49,"high":14.64,"low":14.44,"open":14.64,"volume":119348532},{"timestamp":1191591000,"date":"2007-10-05","index":788,"close":14.87,"high":14.91,"low":14.69,"open":14.69,"volume":202545252},{"timestamp":1191850200,"date":"2007-10-08","index":789,"close":15.26,"high":15.27,"low":14.86,"open":14.89,"volume":200918880},{"timestamp":1191936600,"date":"2007-10-09","index":790,"close":15.39,"high":15.61,"low":15.22,"open":15.39,"volume":350361288},{"timestamp":1192023000,"date":"2007-10-10","index":791,"close":15.65,"high":15.66,"low":15.44,"open":15.55,"volume":215208576},{"timestamp":1192109400,"date":"2007-10-11","index":792,"close":15.57,"high":16.05,"low":15.24,"open":15.86,"volume":471488040},{"timestamp":1192195800,"date":"2007-10-12","index":793,"close":15.95,"high":15.98,"low":15.47,"open":15.62,"volume":272675052},{"timestamp":1192455000,"date":"2007-10-15","index":794,"close":15.52,"high":16.01,"low":15.4,"open":15.98,"volume":277474248},{"timestamp":1192541400,"date":"2007-10-16","index":795,"close":15.42,"high":15.66,"low":15.32,"open":15.48,"volume":240770988},{"timestamp":1192627800,"date":"2007-10-17","index":796,"close":15.85,"high":15.87,"low":15.56,"open":15.78,"volume":240978780},{"timestamp":1192714200,"date":"2007-10-18","index":797,"close":16.01,"high":16.05,"low":15.73,"open":15.9,"volume":491076432}],"post":[{"timestamp":1192800600,"date":"2007-10-19","index":798,"close":16.13,"high":16.48,"low":16.1,"open":16.38,"volume":630928440},{"timestamp":1193059800,"date":"2007-10-22","index":799,"close":16.29,"high":16.39,"low":15.92,"open":15.98,"volume":266309424},{"timestamp":1193146200,"date":"2007-10-23","index":800,"close":16.91,"high":16.96,"low":16.52,"open":16.55,"volume":271476252},{"timestamp":1193232600,"date":"2007-10-24","index":801,"close":16.91,"high":16.95,"low":16.51,"open":16.83,"volume":295871832},{"timestamp":1193319000,"date":"2007-10-25","index":802,"close":16.73,"high":16.99,"low":16.61,"open":16.98,"volume":231588180},{"timestamp":1193405400,"date":"2007-10-26","index":803,"close":16.88,"high":16.93,"low":16.72,"open":16.87,"volume":134021844},{"timestamp":1193664600,"date":"2007-10-29","index":804,"close":17,"high":17.02,"low":16.82,"open":16.96,"volume":122529348},{"timestamp":1193751000,"date":"2007-10-30","index":805,"close":17.39,"high":17.52,"low":16.95,"open":16.95,"volume":275747976},{"timestamp":1193837400,"date":"2007-10-31","index":806,"close":17.69,"high":17.69,"low":17.42,"open":17.53,"volume":274796928},{"timestamp":1193923800,"date":"2007-11-01","index":807,"close":17.6,"high":17.86,"low":17.56,"open":17.59,"volume":260826912},{"timestamp":1194010200,"date":"2007-11-02","index":808,"close":17.8,"high":17.86,"low":17.45,"open":17.78,"volume":233426340}]},{"date":"2007-07-19","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1183642200,"date":"2007-07-05","index":723,"close":13.55,"high":13.62,"low":13.32,"open":13.4,"volume":197518284},{"timestamp":1183728600,"date":"2007-07-06","index":724,"close":13.5,"high":13.61,"low":13.48,"open":13.54,"volume":109770120},{"timestamp":1183987800,"date":"2007-07-09","index":725,"close":13.58,"high":13.73,"low":13.52,"open":13.59,"volume":149042808},{"timestamp":1184074200,"date":"2007-07-10","index":726,"close":13.6,"high":13.69,"low":13.55,"open":13.61,"volume":154085760},{"timestamp":1184160600,"date":"2007-07-11","index":727,"close":13.63,"high":13.68,"low":13.51,"open":13.6,"volume":132239628},{"timestamp":1184247000,"date":"2007-07-12","index":728,"close":13.65,"high":13.7,"low":13.52,"open":13.66,"volume":137526336},{"timestamp":1184333400,"date":"2007-07-13","index":729,"close":13.82,"high":13.83,"low":13.69,"open":13.71,"volume":209274516},{"timestamp":1184592600,"date":"2007-07-16","index":730,"close":13.84,"high":13.98,"low":13.75,"open":13.77,"volume":263716020},{"timestamp":1184679000,"date":"2007-07-17","index":731,"close":13.89,"high":13.96,"low":13.82,"open":13.89,"volume":172970856},{"timestamp":1184765400,"date":"2007-07-18","index":732,"close":13.75,"high":13.88,"low":13.61,"open":13.86,"volume":242956800},{"timestamp":1184851800,"date":"2007-07-19","index":733,"close":13.73,"high":13.85,"low":13.57,"open":13.85,"volume":444642912}],"post":[{"timestamp":1184938200,"date":"2007-07-20","index":734,"close":13.02,"high":13.09,"low":12.75,"open":12.81,"volume":710181108},{"timestamp":1185197400,"date":"2007-07-23","index":735,"close":12.83,"high":13.01,"low":12.82,"open":12.99,"volume":254013732},{"timestamp":1185283800,"date":"2007-07-24","index":736,"close":12.86,"high":12.98,"low":12.69,"open":12.75,"volume":222661116},{"timestamp":1185370200,"date":"2007-07-25","index":737,"close":12.76,"high":12.94,"low":12.65,"open":12.94,"volume":221578200},{"timestamp":1185456600,"date":"2007-07-26","index":738,"close":12.71,"high":12.83,"low":12.48,"open":12.73,"volume":275060664},{"timestamp":1185543000,"date":"2007-07-27","index":739,"close":12.81,"high":12.93,"low":12.65,"open":12.73,"volume":220143636},{"timestamp":1185802200,"date":"2007-07-30","index":740,"close":12.92,"high":13,"low":12.78,"open":12.84,"volume":158373468},{"timestamp":1185888600,"date":"2007-07-31","index":741,"close":12.76,"high":13.02,"low":12.76,"open":13.02,"volume":170649180},{"timestamp":1185975000,"date":"2007-08-01","index":742,"close":12.84,"high":12.93,"low":12.72,"open":12.78,"volume":176950872},{"timestamp":1186061400,"date":"2007-08-02","index":743,"close":12.79,"high":12.89,"low":12.74,"open":12.86,"volume":126069804},{"timestamp":1186147800,"date":"2007-08-03","index":744,"close":12.59,"high":12.84,"low":12.59,"open":12.76,"volume":126920952}]},{"date":"2007-04-19","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1175693400,"date":"2007-04-04","index":660,"close":11.79,"high":11.84,"low":11.75,"open":11.82,"volume":151000848},{"timestamp":1175779800,"date":"2007-04-05","index":661,"close":11.8,"high":11.81,"low":11.75,"open":11.79,"volume":108523368},{"timestamp":1176125400,"date":"2007-04-09","index":662,"close":11.72,"high":11.84,"low":11.65,"open":11.84,"volume":122361516},{"timestamp":1176211800,"date":"2007-04-10","index":663,"close":11.67,"high":11.78,"low":11.64,"open":11.69,"volume":119052828},{"timestamp":1176298200,"date":"2007-04-11","index":664,"close":11.62,"high":11.75,"low":11.58,"open":11.66,"volume":152327520},{"timestamp":1176384600,"date":"2007-04-12","index":665,"close":11.7,"high":11.71,"low":11.57,"open":11.61,"volume":108207684},{"timestamp":1176471000,"date":"2007-04-13","index":666,"close":11.67,"high":11.73,"low":11.6,"open":11.72,"volume":111680208},{"timestamp":1176730200,"date":"2007-04-16","index":667,"close":11.87,"high":11.94,"low":11.72,"open":11.72,"volume":202912884},{"timestamp":1176816600,"date":"2007-04-17","index":668,"close":11.83,"high":11.92,"low":11.8,"open":11.86,"volume":128275596},{"timestamp":1176903000,"date":"2007-04-18","index":669,"close":11.91,"high":12.01,"low":11.75,"open":11.79,"volume":226593180},{"timestamp":1176989400,"date":"2007-04-19","index":670,"close":11.8,"high":12.06,"low":11.75,"open":11.87,"volume":439943616}],"post":[{"timestamp":1177075800,"date":"2007-04-20","index":671,"close":12.07,"high":12.32,"low":12.06,"open":12.28,"volume":485973540},{"timestamp":1177335000,"date":"2007-04-23","index":672,"close":11.99,"high":12.14,"low":11.97,"open":12.01,"volume":226757016},{"timestamp":1177421400,"date":"2007-04-24","index":673,"close":11.95,"high":12.01,"low":11.9,"open":11.98,"volume":147640212},{"timestamp":1177507800,"date":"2007-04-25","index":674,"close":11.96,"high":12.05,"low":11.91,"open":12.01,"volume":158513328},{"timestamp":1177594200,"date":"2007-04-26","index":675,"close":12.04,"high":12.12,"low":11.94,"open":11.96,"volume":164831004},{"timestamp":1177680600,"date":"2007-04-27","index":676,"close":11.99,"high":12.07,"low":11.97,"open":12.01,"volume":116910972},{"timestamp":1177939800,"date":"2007-04-30","index":677,"close":11.8,"high":12.05,"low":11.8,"open":11.99,"volume":145502352},{"timestamp":1178026200,"date":"2007-05-01","index":678,"close":11.74,"high":11.83,"low":11.62,"open":11.82,"volume":146181672},{"timestamp":1178112600,"date":"2007-05-02","index":679,"close":11.66,"high":11.79,"low":11.65,"open":11.73,"volume":122385492},{"timestamp":1178199000,"date":"2007-05-03","index":680,"close":11.84,"high":11.86,"low":11.64,"open":11.67,"volume":143624232},{"timestamp":1178285400,"date":"2007-05-04","index":681,"close":11.79,"high":11.88,"low":11.66,"open":11.76,"volume":157842000}]},{"date":"2007-01-31","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1169044200,"date":"2007-01-17","index":606,"close":12.44,"high":12.71,"low":12.37,"open":12.6,"volume":267696036},{"timestamp":1169130600,"date":"2007-01-18","index":607,"close":12.21,"high":12.42,"low":12.2,"open":12.38,"volume":237042720},{"timestamp":1169217000,"date":"2007-01-19","index":608,"close":12.26,"high":12.28,"low":12.18,"open":12.21,"volume":198932868},{"timestamp":1169476200,"date":"2007-01-22","index":609,"close":12.03,"high":12.33,"low":11.97,"open":12.32,"volume":215955828},{"timestamp":1169562600,"date":"2007-01-23","index":610,"close":11.99,"high":12.13,"low":11.94,"open":12.03,"volume":186433380},{"timestamp":1169649000,"date":"2007-01-24","index":611,"close":12.49,"high":12.5,"low":12.09,"open":12.12,"volume":242129628},{"timestamp":1169735400,"date":"2007-01-25","index":612,"close":12.21,"high":12.63,"low":12.15,"open":12.54,"volume":254485260},{"timestamp":1169821800,"date":"2007-01-26","index":613,"close":12.41,"high":12.46,"low":12.19,"open":12.29,"volume":219640140},{"timestamp":1170081000,"date":"2007-01-29","index":614,"close":12.32,"high":12.48,"low":12.27,"open":12.46,"volume":190836972},{"timestamp":1170167400,"date":"2007-01-30","index":615,"close":12.37,"high":12.46,"low":12.29,"open":12.36,"volume":167052780},{"timestamp":1170253800,"date":"2007-01-31","index":616,"close":12.55,"high":12.64,"low":12.4,"open":12.42,"volume":487755756}],"post":[{"timestamp":1170340200,"date":"2007-02-01","index":617,"close":12.06,"high":12.66,"low":12.05,"open":12.66,"volume":625721652},{"timestamp":1170426600,"date":"2007-02-02","index":618,"close":12.05,"high":12.14,"low":11.96,"open":12.08,"volume":251208540},{"timestamp":1170685800,"date":"2007-02-05","index":619,"close":11.69,"high":11.96,"low":11.67,"open":11.95,"volume":287987724},{"timestamp":1170772200,"date":"2007-02-06","index":620,"close":11.8,"high":11.84,"low":11.69,"open":11.71,"volume":212663124},{"timestamp":1170858600,"date":"2007-02-07","index":621,"close":11.76,"high":11.87,"low":11.73,"open":11.86,"volume":164627208},{"timestamp":1170945000,"date":"2007-02-08","index":622,"close":11.79,"high":11.86,"low":11.64,"open":11.71,"volume":162904932},{"timestamp":1171031400,"date":"2007-02-09","index":623,"close":11.56,"high":11.83,"low":11.55,"open":11.8,"volume":194149656},{"timestamp":1171290600,"date":"2007-02-12","index":624,"close":11.47,"high":11.57,"low":11.39,"open":11.53,"volume":229949820},{"timestamp":1171377000,"date":"2007-02-13","index":625,"close":11.49,"high":11.58,"low":11.44,"open":11.49,"volume":162341496},{"timestamp":1171463400,"date":"2007-02-14","index":626,"close":11.66,"high":11.74,"low":11.49,"open":11.51,"volume":227724048},{"timestamp":1171549800,"date":"2007-02-15","index":627,"close":11.55,"high":11.66,"low":11.53,"open":11.66,"volume":161534304}]},{"date":"2006-10-19","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1160055000,"date":"2006-10-05","index":537,"close":10.31,"high":10.47,"low":10.28,"open":10.38,"volume":231360408},{"timestamp":1160141400,"date":"2006-10-06","index":538,"close":10.52,"high":10.56,"low":10.25,"open":10.27,"volume":293166540},{"timestamp":1160400600,"date":"2006-10-09","index":539,"close":10.74,"high":10.81,"low":10.6,"open":10.63,"volume":303028668},{"timestamp":1160487000,"date":"2006-10-10","index":540,"close":10.68,"high":10.96,"low":10.57,"open":10.8,"volume":391152456},{"timestamp":1160573400,"date":"2006-10-11","index":541,"close":10.67,"high":10.76,"low":10.6,"open":10.64,"volume":225190584},{"timestamp":1160659800,"date":"2006-10-12","index":542,"close":10.7,"high":10.75,"low":10.61,"open":10.72,"volume":193566240},{"timestamp":1160746200,"date":"2006-10-13","index":543,"close":10.69,"high":10.75,"low":10.65,"open":10.7,"volume":144755100},{"timestamp":1161005400,"date":"2006-10-16","index":544,"close":10.55,"high":10.74,"low":10.54,"open":10.7,"volume":172603224},{"timestamp":1161091800,"date":"2006-10-17","index":545,"close":10.53,"high":10.6,"low":10.43,"open":10.52,"volume":208231560},{"timestamp":1161178200,"date":"2006-10-18","index":546,"close":10.49,"high":10.63,"low":10.45,"open":10.59,"volume":240451308},{"timestamp":1161264600,"date":"2006-10-19","index":547,"close":10.66,"high":10.75,"low":10.5,"open":10.52,"volume":459679860}],"post":[{"timestamp":1161351000,"date":"2006-10-20","index":548,"close":11.5,"high":11.51,"low":11.35,"open":11.49,"volume":465450084},{"timestamp":1161610200,"date":"2006-10-23","index":549,"close":12.03,"high":12.13,"low":11.52,"open":11.57,"volume":603575820},{"timestamp":1161696600,"date":"2006-10-24","index":550,"close":11.84,"high":11.96,"low":11.8,"open":11.92,"volume":346061592},{"timestamp":1161783000,"date":"2006-10-25","index":551,"close":12.18,"high":12.22,"low":11.89,"open":11.95,"volume":367132500},{"timestamp":1161869400,"date":"2006-10-26","index":552,"close":12.14,"high":12.31,"low":12.12,"open":12.2,"volume":280986732},{"timestamp":1161955800,"date":"2006-10-27","index":553,"close":11.89,"high":12.14,"low":11.82,"open":12.11,"volume":263895840},{"timestamp":1162218600,"date":"2006-10-30","index":554,"close":11.93,"high":12.02,"low":11.76,"open":11.88,"volume":262261476},{"timestamp":1162305000,"date":"2006-10-31","index":555,"close":11.92,"high":12.07,"low":11.86,"open":11.96,"volume":251164584},{"timestamp":1162391400,"date":"2006-11-01","index":556,"close":11.7,"high":11.99,"low":11.64,"open":11.98,"volume":216834948},{"timestamp":1162477800,"date":"2006-11-02","index":557,"close":11.76,"high":11.86,"low":11.67,"open":11.7,"volume":209258532},{"timestamp":1162564200,"date":"2006-11-03","index":558,"close":11.81,"high":11.86,"low":11.64,"open":11.82,"volume":196111692}]},{"date":"2006-07-20","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1152192600,"date":"2006-07-06","index":473,"close":10.59,"high":10.65,"low":10.56,"open":10.6,"volume":147336516},{"timestamp":1152279000,"date":"2006-07-07","index":474,"close":10.52,"high":10.71,"low":10.41,"open":10.66,"volume":241434324},{"timestamp":1152538200,"date":"2006-07-10","index":475,"close":10.47,"high":10.64,"low":10.42,"open":10.6,"volume":177278544},{"timestamp":1152624600,"date":"2006-07-11","index":476,"close":10.62,"high":10.64,"low":10.34,"open":10.47,"volume":238613148},{"timestamp":1152711000,"date":"2006-07-12","index":477,"close":10.44,"high":10.58,"low":10.43,"open":10.56,"volume":196071732},{"timestamp":1152797400,"date":"2006-07-13","index":478,"close":10.23,"high":10.47,"low":10.18,"open":10.36,"volume":276703020},{"timestamp":1152883800,"date":"2006-07-14","index":479,"close":10.1,"high":10.3,"low":9.98,"open":10.27,"volume":301781916},{"timestamp":1153143000,"date":"2006-07-17","index":480,"close":10.21,"high":10.29,"low":10.1,"open":10.13,"volume":232243524},{"timestamp":1153229400,"date":"2006-07-18","index":481,"close":10.09,"high":10.27,"low":9.95,"open":10.25,"volume":341130528},{"timestamp":1153315800,"date":"2006-07-19","index":482,"close":9.98,"high":10.04,"low":9.88,"open":9.89,"volume":340399260},{"timestamp":1153402200,"date":"2006-07-20","index":483,"close":9.69,"high":10.12,"low":9.65,"open":10.12,"volume":501046452}],"post":[{"timestamp":1153488600,"date":"2006-07-21","index":484,"close":9.76,"high":9.8,"low":9.45,"open":9.66,"volume":469713816},{"timestamp":1153747800,"date":"2006-07-24","index":485,"close":9.78,"high":9.86,"low":9.54,"open":9.83,"volume":323120556},{"timestamp":1153834200,"date":"2006-07-25","index":486,"close":9.74,"high":9.79,"low":9.6,"open":9.64,"volume":230213556},{"timestamp":1153920600,"date":"2006-07-26","index":487,"close":9.65,"high":9.81,"low":9.58,"open":9.71,"volume":221054724},{"timestamp":1154007000,"date":"2006-07-27","index":488,"close":9.57,"high":9.7,"low":9.46,"open":9.69,"volume":225418356},{"timestamp":1154093400,"date":"2006-07-28","index":489,"close":9.71,"high":9.75,"low":9.55,"open":9.56,"volume":163180656},{"timestamp":1154352600,"date":"2006-07-31","index":490,"close":9.67,"high":9.74,"low":9.59,"open":9.71,"volume":183628188},{"timestamp":1154439000,"date":"2006-08-01","index":491,"close":9.4,"high":9.65,"low":9.4,"open":9.64,"volume":218309472},{"timestamp":1154525400,"date":"2006-08-02","index":492,"close":9.19,"high":9.44,"low":9.14,"open":9.4,"volume":283628088},{"timestamp":1154611800,"date":"2006-08-03","index":493,"close":9.39,"high":9.46,"low":9.09,"open":9.13,"volume":252826920},{"timestamp":1154698200,"date":"2006-08-04","index":494,"close":9.36,"high":9.53,"low":9.3,"open":9.5,"volume":203604192}]},{"date":"2006-04-20","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1144243800,"date":"2006-04-05","index":410,"close":10.21,"high":10.37,"low":10.08,"open":10.22,"volume":535883580},{"timestamp":1144330200,"date":"2006-04-06","index":411,"close":10.29,"high":10.36,"low":10.15,"open":10.17,"volume":343596060},{"timestamp":1144416600,"date":"2006-04-07","index":412,"close":10.16,"high":10.33,"low":10.11,"open":10.32,"volume":280754964},{"timestamp":1144675800,"date":"2006-04-10","index":413,"close":10.42,"high":10.44,"low":10.14,"open":10.19,"volume":372431196},{"timestamp":1144762200,"date":"2006-04-11","index":414,"close":10.25,"high":10.49,"low":10.17,"open":10.42,"volume":443843712},{"timestamp":1144848600,"date":"2006-04-12","index":415,"close":10.23,"high":10.29,"low":10.14,"open":10.24,"volume":240439320},{"timestamp":1144935000,"date":"2006-04-13","index":416,"close":10.06,"high":10.25,"low":10.02,"open":10.23,"volume":261853884},{"timestamp":1145280600,"date":"2006-04-17","index":417,"close":10.18,"high":10.32,"low":10.03,"open":10.1,"volume":330049620},{"timestamp":1145367000,"date":"2006-04-18","index":418,"close":10.12,"high":10.26,"low":10.05,"open":10.21,"volume":325178496},{"timestamp":1145453400,"date":"2006-04-19","index":419,"close":10.27,"high":10.35,"low":10.18,"open":10.32,"volume":270996732},{"timestamp":1145539800,"date":"2006-04-20","index":420,"close":10.39,"high":10.41,"low":10.22,"open":10.29,"volume":490369140}],"post":[{"timestamp":1145626200,"date":"2006-04-21","index":421,"close":10.94,"high":11.28,"low":10.92,"open":11.23,"volume":901149948},{"timestamp":1145885400,"date":"2006-04-24","index":422,"close":11.02,"high":11.13,"low":10.92,"open":11,"volume":353102544},{"timestamp":1145971800,"date":"2006-04-25","index":423,"close":10.69,"high":11.04,"low":10.66,"open":11,"volume":382377240},{"timestamp":1146058200,"date":"2006-04-26","index":424,"close":10.66,"high":10.76,"low":10.6,"open":10.7,"volume":290820888},{"timestamp":1146144600,"date":"2006-04-27","index":425,"close":10.51,"high":10.68,"low":10.5,"open":10.58,"volume":333182484},{"timestamp":1146231000,"date":"2006-04-28","index":426,"close":10.46,"high":10.65,"low":10.42,"open":10.48,"volume":296555148},{"timestamp":1146490200,"date":"2006-05-01","index":427,"close":9.98,"high":10.5,"low":9.97,"open":10.47,"volume":414033552},{"timestamp":1146576600,"date":"2006-05-02","index":428,"close":9.88,"high":10.07,"low":9.72,"open":10.04,"volume":523647828},{"timestamp":1146663000,"date":"2006-05-03","index":429,"close":9.86,"high":10.05,"low":9.78,"open":9.92,"volume":322565112},{"timestamp":1146749400,"date":"2006-05-04","index":430,"close":9.88,"high":9.98,"low":9.82,"open":9.89,"volume":185893920},{"timestamp":1146835800,"date":"2006-05-05","index":431,"close":9.87,"high":10.03,"low":9.8,"open":9.95,"volume":242357400}]},{"date":"2006-01-31","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1137508200,"date":"2006-01-17","index":355,"close":11.69,"high":11.76,"low":11.57,"open":11.59,"volume":330481188},{"timestamp":1137594600,"date":"2006-01-18","index":356,"close":11.13,"high":11.45,"low":11.09,"open":11.19,"volume":818608572},{"timestamp":1137681000,"date":"2006-01-19","index":357,"close":10.92,"high":11.35,"low":10.84,"open":11.29,"volume":580910508},{"timestamp":1137767400,"date":"2006-01-20","index":358,"close":10,"high":11.01,"low":9.88,"open":10.98,"volume":1643023332},{"timestamp":1138026600,"date":"2006-01-23","index":359,"close":10.7,"high":10.72,"low":10.15,"open":10.19,"volume":908746344},{"timestamp":1138113000,"date":"2006-01-24","index":360,"close":11.09,"high":11.13,"low":10.87,"open":10.91,"volume":617965416},{"timestamp":1138199400,"date":"2006-01-25","index":361,"close":10.84,"high":11.37,"low":10.74,"open":11.29,"volume":748842408},{"timestamp":1138285800,"date":"2006-01-26","index":362,"close":10.87,"high":11.01,"low":10.6,"open":11,"volume":516526956},{"timestamp":1138372200,"date":"2006-01-27","index":363,"close":10.85,"high":10.97,"low":10.74,"open":10.89,"volume":337749912},{"timestamp":1138631400,"date":"2006-01-30","index":364,"close":10.68,"high":10.84,"low":10.64,"open":10.74,"volume":343212444},{"timestamp":1138717800,"date":"2006-01-31","index":365,"close":10.83,"high":11,"low":10.61,"open":10.78,"volume":881757360}],"post":[{"timestamp":1138804200,"date":"2006-02-01","index":366,"close":10.05,"high":10.06,"low":9.7,"open":9.74,"volume":1083815100},{"timestamp":1138890600,"date":"2006-02-02","index":367,"close":9.91,"high":10.17,"low":9.91,"open":10.11,"volume":471835692},{"timestamp":1138977000,"date":"2006-02-03","index":368,"close":9.55,"high":9.86,"low":9.32,"open":9.85,"volume":730540728},{"timestamp":1139236200,"date":"2006-02-06","index":369,"close":9.64,"high":9.76,"low":9.5,"open":9.64,"volume":357258384},{"timestamp":1139322600,"date":"2006-02-07","index":370,"close":9.21,"high":9.6,"low":9.09,"open":9.58,"volume":664542792},{"timestamp":1139409000,"date":"2006-02-08","index":371,"close":9.24,"high":9.28,"low":8.88,"open":9.22,"volume":831331836},{"timestamp":1139495400,"date":"2006-02-09","index":372,"close":8.98,"high":9.37,"low":8.91,"open":9.29,"volume":476019504},{"timestamp":1139581800,"date":"2006-02-10","index":373,"close":9.07,"high":9.12,"low":8.84,"open":9.06,"volume":608331060},{"timestamp":1139841000,"date":"2006-02-13","index":374,"close":8.65,"high":8.77,"low":8.56,"open":8.67,"volume":787923288},{"timestamp":1139927400,"date":"2006-02-14","index":375,"close":8.59,"high":8.8,"low":8.57,"open":8.64,"volume":585573840},{"timestamp":1140013800,"date":"2006-02-15","index":376,"close":8.57,"high":8.66,"low":8.45,"open":8.54,"volume":517362120}]},{"date":"2005-10-20","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1128605400,"date":"2005-10-06","index":286,"close":7.83,"high":7.87,"low":7.76,"open":7.86,"volume":319432248},{"timestamp":1128691800,"date":"2005-10-07","index":287,"close":7.83,"high":7.92,"low":7.77,"open":7.88,"volume":270541188},{"timestamp":1128951000,"date":"2005-10-10","index":288,"close":7.77,"high":7.88,"low":7.74,"open":7.84,"volume":222665112},{"timestamp":1129037400,"date":"2005-10-11","index":289,"close":7.66,"high":7.82,"low":7.63,"open":7.77,"volume":341362296},{"timestamp":1129123800,"date":"2005-10-12","index":290,"close":7.53,"high":7.69,"low":7.48,"open":7.64,"volume":371875752},{"timestamp":1129210200,"date":"2005-10-13","index":291,"close":7.44,"high":7.56,"low":7.27,"open":7.56,"volume":422285292},{"timestamp":1129296600,"date":"2005-10-14","index":292,"close":7.41,"high":7.51,"low":7.32,"open":7.51,"volume":340423236},{"timestamp":1129555800,"date":"2005-10-17","index":293,"close":7.63,"high":7.64,"low":7.37,"open":7.44,"volume":302365332},{"timestamp":1129642200,"date":"2005-10-18","index":294,"close":7.59,"high":7.71,"low":7.58,"open":7.63,"volume":282828888},{"timestamp":1129728600,"date":"2005-10-19","index":295,"close":7.73,"high":7.75,"low":7.61,"open":7.61,"volume":280147572},{"timestamp":1129815000,"date":"2005-10-20","index":296,"close":7.59,"high":7.79,"low":7.54,"open":7.76,"volume":555911532}],"post":[{"timestamp":1129901400,"date":"2005-10-21","index":297,"close":8.51,"high":8.67,"low":8.33,"open":8.65,"volume":914780304},{"timestamp":1130160600,"date":"2005-10-24","index":298,"close":8.72,"high":8.74,"low":8.56,"open":8.59,"volume":376890732},{"timestamp":1130247000,"date":"2005-10-25","index":299,"close":8.68,"high":8.69,"low":8.58,"open":8.65,"volume":274856868},{"timestamp":1130333400,"date":"2005-10-26","index":300,"close":8.89,"high":8.91,"low":8.66,"open":8.67,"volume":355943700},{"timestamp":1130419800,"date":"2005-10-27","index":301,"close":8.84,"high":8.94,"low":8.8,"open":8.92,"volume":205170624},{"timestamp":1130506200,"date":"2005-10-28","index":302,"close":8.96,"high":8.98,"low":8.88,"open":8.89,"volume":235903860},{"timestamp":1130769000,"date":"2005-10-31","index":303,"close":9.31,"high":9.38,"low":9,"open":9.02,"volume":573142284},{"timestamp":1130855400,"date":"2005-11-01","index":304,"close":9.49,"high":9.61,"low":9.23,"open":9.31,"volume":653589756},{"timestamp":1130941800,"date":"2005-11-02","index":305,"close":9.5,"high":9.63,"low":9.44,"open":9.55,"volume":422193384},{"timestamp":1131028200,"date":"2005-11-03","index":306,"close":9.66,"high":9.67,"low":9.54,"open":9.57,"volume":297638064},{"timestamp":1131114600,"date":"2005-11-04","index":307,"close":9.77,"high":9.8,"low":9.65,"open":9.76,"volume":352643004}]},{"date":"2005-07-21","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1120743000,"date":"2005-07-07","index":222,"close":7.4,"high":7.4,"low":7.22,"open":7.24,"volume":426457116},{"timestamp":1120829400,"date":"2005-07-08","index":223,"close":7.41,"high":7.44,"low":7.36,"open":7.41,"volume":298005696},{"timestamp":1121088600,"date":"2005-07-11","index":224,"close":7.34,"high":7.42,"low":7.28,"open":7.42,"volume":335276388},{"timestamp":1121175000,"date":"2005-07-12","index":225,"close":7.3,"high":7.37,"low":7.28,"open":7.34,"volume":234361404},{"timestamp":1121261400,"date":"2005-07-13","index":226,"close":7.48,"high":7.49,"low":7.31,"open":7.32,"volume":457058484},{"timestamp":1121347800,"date":"2005-07-14","index":227,"close":7.53,"high":7.68,"low":7.51,"open":7.64,"volume":426281292},{"timestamp":1121434200,"date":"2005-07-15","index":228,"close":7.54,"high":7.59,"low":7.5,"open":7.54,"volume":337198464},{"timestamp":1121693400,"date":"2005-07-18","index":229,"close":7.5,"high":7.56,"low":7.45,"open":7.51,"volume":248063688},{"timestamp":1121779800,"date":"2005-07-19","index":230,"close":7.76,"high":7.77,"low":7.55,"open":7.56,"volume":504351144},{"timestamp":1121866200,"date":"2005-07-20","index":231,"close":7.81,"high":7.82,"low":7.55,"open":7.65,"volume":571843584},{"timestamp":1121952600,"date":"2005-07-21","index":232,"close":7.86,"high":7.95,"low":7.79,"open":7.86,"volume":790784424}],"post":[{"timestamp":1122039000,"date":"2005-07-22","index":233,"close":7.57,"high":7.74,"low":7.42,"open":7.67,"volume":934536528},{"timestamp":1122298200,"date":"2005-07-25","index":234,"close":7.4,"high":7.59,"low":7.38,"open":7.57,"volume":385965648},{"timestamp":1122384600,"date":"2005-07-26","index":235,"close":7.41,"high":7.46,"low":7.31,"open":7.38,"volume":392283324},{"timestamp":1122471000,"date":"2005-07-27","index":236,"close":7.43,"high":7.46,"low":7.32,"open":7.45,"volume":288427284},{"timestamp":1122557400,"date":"2005-07-28","index":237,"close":7.34,"high":7.44,"low":7.34,"open":7.44,"volume":236786976},{"timestamp":1122643800,"date":"2005-07-29","index":238,"close":7.2,"high":7.33,"low":7.18,"open":7.31,"volume":334197468},{"timestamp":1122903000,"date":"2005-08-01","index":239,"close":7.3,"high":7.32,"low":7.21,"open":7.21,"volume":226269504},{"timestamp":1122989400,"date":"2005-08-02","index":240,"close":7.49,"high":7.5,"low":7.29,"open":7.3,"volume":291316392},{"timestamp":1123075800,"date":"2005-08-03","index":241,"close":7.44,"high":7.5,"low":7.4,"open":7.46,"volume":236986776},{"timestamp":1123162200,"date":"2005-08-04","index":242,"close":7.45,"high":7.48,"low":7.39,"open":7.4,"volume":209250540},{"timestamp":1123248600,"date":"2005-08-05","index":243,"close":7.32,"high":7.47,"low":7.29,"open":7.44,"volume":237350412}]},{"date":"2005-04-21","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1112880600,"date":"2005-04-07","index":159,"close":4.85,"high":4.87,"low":4.72,"open":4.72,"volume":387300312},{"timestamp":1112967000,"date":"2005-04-08","index":160,"close":4.81,"high":4.88,"low":4.79,"open":4.85,"volume":204459336},{"timestamp":1113226200,"date":"2005-04-11","index":161,"close":4.84,"high":4.87,"low":4.81,"open":4.83,"volume":216203580},{"timestamp":1113312600,"date":"2005-04-12","index":162,"close":4.85,"high":4.87,"low":4.74,"open":4.83,"volume":292491216},{"timestamp":1113399000,"date":"2005-04-13","index":163,"close":4.83,"high":4.86,"low":4.75,"open":4.84,"volume":261969768},{"timestamp":1113485400,"date":"2005-04-14","index":164,"close":4.79,"high":4.86,"low":4.76,"open":4.84,"volume":245861892},{"timestamp":1113571800,"date":"2005-04-15","index":165,"close":4.63,"high":4.76,"low":4.62,"open":4.76,"volume":462632904},{"timestamp":1113831000,"date":"2005-04-18","index":166,"close":4.68,"high":4.7,"low":4.59,"open":4.62,"volume":261749988},{"timestamp":1113917400,"date":"2005-04-19","index":167,"close":4.79,"high":4.8,"low":4.71,"open":4.74,"volume":336862800},{"timestamp":1114003800,"date":"2005-04-20","index":168,"close":4.96,"high":5.02,"low":4.9,"open":4.97,"volume":617441940},{"timestamp":1114090200,"date":"2005-04-21","index":169,"close":5.11,"high":5.13,"low":4.99,"open":5.02,"volume":709365924}],"post":[{"timestamp":1114176600,"date":"2005-04-22","index":170,"close":5.4,"high":5.61,"low":5.36,"open":5.58,"volume":1326875796},{"timestamp":1114435800,"date":"2005-04-25","index":171,"close":5.59,"high":5.62,"low":5.44,"open":5.45,"volume":792806400},{"timestamp":1114522200,"date":"2005-04-26","index":172,"close":5.47,"high":5.56,"low":5.46,"open":5.51,"volume":690189120},{"timestamp":1114608600,"date":"2005-04-27","index":173,"close":5.5,"high":5.53,"low":5.42,"open":5.46,"volume":410181408},{"timestamp":1114695000,"date":"2005-04-28","index":174,"close":5.49,"high":5.56,"low":5.45,"open":5.49,"volume":346964688},{"timestamp":1114781400,"date":"2005-04-29","index":175,"close":5.51,"high":5.56,"low":5.45,"open":5.55,"volume":366441192},{"timestamp":1115040600,"date":"2005-05-02","index":176,"close":5.56,"high":5.6,"low":5.51,"open":5.56,"volume":390305304},{"timestamp":1115127000,"date":"2005-05-03","index":177,"close":5.66,"high":5.71,"low":5.54,"open":5.55,"volume":710496792},{"timestamp":1115213400,"date":"2005-05-04","index":178,"close":5.72,"high":5.75,"low":5.68,"open":5.69,"volume":482856660},{"timestamp":1115299800,"date":"2005-05-05","index":179,"close":5.68,"high":5.72,"low":5.65,"open":5.72,"volume":300083616},{"timestamp":1115386200,"date":"2005-05-06","index":180,"close":5.71,"high":5.74,"low":5.67,"open":5.72,"volume":270285444}]},{"date":"2005-02-01","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1106058600,"date":"2005-01-18","index":104,"close":5.1,"high":5.13,"low":4.97,"open":5.03,"volume":526377096},{"timestamp":1106145000,"date":"2005-01-19","index":105,"close":4.94,"high":5.14,"low":4.92,"open":5.12,"volume":449857692},{"timestamp":1106231400,"date":"2005-01-20","index":106,"close":4.85,"high":4.91,"low":4.8,"open":4.82,"volume":359703936},{"timestamp":1106317800,"date":"2005-01-21","index":107,"close":4.71,"high":4.89,"low":4.71,"open":4.87,"volume":369965664},{"timestamp":1106577000,"date":"2005-01-24","index":108,"close":4.52,"high":4.74,"low":4.51,"open":4.72,"volume":560347092},{"timestamp":1106663400,"date":"2005-01-25","index":109,"close":4.43,"high":4.56,"low":4.41,"open":4.55,"volume":425941632},{"timestamp":1106749800,"date":"2005-01-26","index":110,"close":4.74,"high":4.74,"low":4.48,"open":4.49,"volume":491823684},{"timestamp":1106836200,"date":"2005-01-27","index":111,"close":4.71,"high":4.73,"low":4.63,"open":4.72,"volume":264830904},{"timestamp":1106922600,"date":"2005-01-28","index":112,"close":4.76,"high":4.87,"low":4.66,"open":4.76,"volume":487839672},{"timestamp":1107181800,"date":"2005-01-31","index":113,"close":4.9,"high":4.91,"low":4.8,"open":4.85,"volume":383484132},{"timestamp":1107268200,"date":"2005-02-01","index":114,"close":4.8,"high":4.92,"low":4.77,"open":4.86,"volume":752806440}],"post":[{"timestamp":1107354600,"date":"2005-02-02","index":115,"close":5.15,"high":5.43,"low":5.1,"open":5.39,"volume":1310660028},{"timestamp":1107441000,"date":"2005-02-03","index":116,"close":5.28,"high":5.34,"low":5.15,"open":5.15,"volume":519004476},{"timestamp":1107527400,"date":"2005-02-04","index":117,"close":5.11,"high":5.2,"low":5.07,"open":5.17,"volume":592179228},{"timestamp":1107786600,"date":"2005-02-07","index":118,"close":4.91,"high":5.17,"low":4.89,"open":5.14,"volume":517897584},{"timestamp":1107873000,"date":"2005-02-08","index":119,"close":4.97,"high":5.01,"low":4.87,"open":4.93,"volume":458740800},{"timestamp":1107959400,"date":"2005-02-09","index":120,"close":4.79,"high":5.05,"low":4.74,"open":5.02,"volume":686173140},{"timestamp":1108045800,"date":"2005-02-10","index":121,"close":4.7,"high":4.81,"low":4.64,"open":4.8,"volume":758548692},{"timestamp":1108132200,"date":"2005-02-11","index":122,"close":4.69,"high":4.81,"low":4.66,"open":4.67,"volume":524115360},{"timestamp":1108391400,"date":"2005-02-14","index":123,"close":4.83,"high":4.83,"low":4.53,"open":4.58,"volume":1540945512},{"timestamp":1108477800,"date":"2005-02-15","index":124,"close":4.89,"high":5,"low":4.83,"open":4.84,"volume":1030280688},{"timestamp":1108564200,"date":"2005-02-16","index":125,"close":4.97,"high":4.99,"low":4.86,"open":4.87,"volume":660630708}]},{"date":"2004-10-21","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1097155800,"date":"2004-10-07","index":34,"close":3.47,"high":3.5,"low":3.42,"open":3.43,"volume":282301416},{"timestamp":1097242200,"date":"2004-10-08","index":35,"close":3.45,"high":3.5,"low":3.43,"open":3.47,"volume":221390388},{"timestamp":1097501400,"date":"2004-10-11","index":36,"close":3.38,"high":3.47,"low":3.35,"open":3.43,"volume":209442348},{"timestamp":1097587800,"date":"2004-10-12","index":37,"close":3.44,"high":3.44,"low":3.34,"open":3.36,"volume":233310456},{"timestamp":1097674200,"date":"2004-10-13","index":38,"close":3.53,"high":3.59,"low":3.51,"open":3.59,"volume":395324280},{"timestamp":1097760600,"date":"2004-10-14","index":39,"close":3.55,"high":3.56,"low":3.47,"open":3.53,"volume":208842948},{"timestamp":1097847000,"date":"2004-10-15","index":40,"close":3.61,"high":3.64,"low":3.55,"open":3.63,"volume":263895840},{"timestamp":1098106200,"date":"2004-10-18","index":41,"close":3.73,"high":3.73,"low":3.53,"open":3.58,"volume":280726992},{"timestamp":1098192600,"date":"2004-10-19","index":42,"close":3.7,"high":3.81,"low":3.69,"open":3.77,"volume":362197440},{"timestamp":1098279000,"date":"2004-10-20","index":43,"close":3.52,"high":3.73,"low":3.49,"open":3.7,"volume":454453092},{"timestamp":1098365400,"date":"2004-10-21","index":44,"close":3.74,"high":3.76,"low":3.54,"open":3.61,"volume":582996420}],"post":[{"timestamp":1098451800,"date":"2004-10-22","index":45,"close":4.32,"high":4.51,"low":4.11,"open":4.27,"volume":1474200324},{"timestamp":1098711000,"date":"2004-10-25","index":46,"close":4.69,"high":4.87,"low":4.32,"open":4.41,"volume":1309257432},{"timestamp":1098797400,"date":"2004-10-26","index":47,"close":4.55,"high":4.82,"low":4.5,"open":4.66,"volume":891391716},{"timestamp":1098883800,"date":"2004-10-27","index":48,"close":4.65,"high":4.74,"low":4.55,"open":4.57,"volume":533725740},{"timestamp":1098970200,"date":"2004-10-28","index":49,"close":4.84,"high":4.86,"low":4.64,"open":4.67,"volume":593278128},{"timestamp":1099056600,"date":"2004-10-29","index":50,"close":4.77,"high":5,"low":4.77,"open":4.98,"volume":845653500},{"timestamp":1099319400,"date":"2004-11-01","index":51,"close":4.91,"high":4.95,"low":4.79,"open":4.84,"volume":488507004},{"timestamp":1099405800,"date":"2004-11-02","index":52,"close":4.88,"high":4.99,"low":4.84,"open":4.97,"volume":453398148},{"timestamp":1099492200,"date":"2004-11-03","index":53,"close":4.8,"high":5.05,"low":4.77,"open":4.96,"volume":554992452},{"timestamp":1099578600,"date":"2004-11-04","index":54,"close":4.62,"high":4.76,"low":4.59,"open":4.72,"volume":575807616},{"timestamp":1099665000,"date":"2004-11-05","index":55,"close":4.24,"high":4.56,"low":4.22,"open":4.55,"volume":792530676}]}] diff --git a/data/GOOGL_partial.json b/data/GOOGL_partial.json index f5bfd34ff..de16addae 100644 --- a/data/GOOGL_partial.json +++ b/data/GOOGL_partial.json @@ -1 +1 @@ -[{"date":"2025-10-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-28","estimated":2.11,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":1.85,"reported":2.12,"pre":[{"timestamp":1728999000,"date":"2024-10-15","index":5073,"close":165.46,"high":167.68,"low":164.63,"open":165.79,"volume":20247200},{"timestamp":1729085400,"date":"2024-10-16","index":5074,"close":165.16,"high":165.8,"low":163.74,"open":164.53,"volume":16406000},{"timestamp":1729171800,"date":"2024-10-17","index":5075,"close":162.93,"high":166.37,"low":162.76,"open":165.73,"volume":21453400},{"timestamp":1729258200,"date":"2024-10-18","index":5076,"close":163.42,"high":164.71,"low":163.08,"open":163.19,"volume":19757700},{"timestamp":1729517400,"date":"2024-10-21","index":5077,"close":164.07,"high":164.5,"low":162.62,"open":162.95,"volume":20946500},{"timestamp":1729603800,"date":"2024-10-22","index":5078,"close":165.14,"high":165.77,"low":162.98,"open":162.98,"volume":16568100},{"timestamp":1729690200,"date":"2024-10-23","index":5079,"close":162.78,"high":165.82,"low":161.93,"open":164.76,"volume":18280500},{"timestamp":1729776600,"date":"2024-10-24","index":5080,"close":162.72,"high":163.33,"low":161.01,"open":162.83,"volume":22412500},{"timestamp":1729863000,"date":"2024-10-25","index":5081,"close":165.27,"high":165.59,"low":163.42,"open":163.67,"volume":19828900},{"timestamp":1730122200,"date":"2024-10-28","index":5082,"close":166.72,"high":168.75,"low":163.95,"open":168.75,"volume":32138600},{"timestamp":1730208600,"date":"2024-10-29","index":5083,"close":169.68,"high":170.38,"low":167.09,"open":167.73,"volume":42169000}],"post":[{"timestamp":1730295000,"date":"2024-10-30","index":5084,"close":174.46,"high":182.02,"low":174.06,"open":180.68,"volume":68759900},{"timestamp":1730398170,"date":"2024-10-31","index":5085,"close":171.94,"high":176.82,"low":171.21,"open":173.13,"volume":26878317},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-23","estimated":1.84,"reported":1.89,"pre":[{"timestamp":1720531800,"date":"2024-07-09","index":5004,"close":188.98,"high":191.36,"low":188.72,"open":190.31,"volume":15121400},{"timestamp":1720618200,"date":"2024-07-10","index":5005,"close":191.18,"high":191.75,"low":189.03,"open":189.15,"volume":15952500},{"timestamp":1720704600,"date":"2024-07-11","index":5006,"close":185.57,"high":190.86,"low":185.08,"open":189.85,"volume":25625800},{"timestamp":1720791000,"date":"2024-07-12","index":5007,"close":185.07,"high":187.11,"low":184.49,"open":185.08,"volume":22898400},{"timestamp":1721050200,"date":"2024-07-15","index":5008,"close":186.53,"high":188.24,"low":184.92,"open":184.92,"volume":16474000},{"timestamp":1721136600,"date":"2024-07-16","index":5009,"close":183.92,"high":188.68,"low":183.37,"open":187.36,"volume":18290700},{"timestamp":1721223000,"date":"2024-07-17","index":5010,"close":181.02,"high":183.55,"low":179.9,"open":182.97,"volume":20734100},{"timestamp":1721309400,"date":"2024-07-18","index":5011,"close":177.69,"high":182.5,"low":176.47,"open":181.93,"volume":25315700},{"timestamp":1721395800,"date":"2024-07-19","index":5012,"close":177.66,"high":180.29,"low":177.13,"open":178.88,"volume":18881900},{"timestamp":1721655000,"date":"2024-07-22","index":5013,"close":181.67,"high":182.7,"low":180.23,"open":180.59,"volume":24100300},{"timestamp":1721741400,"date":"2024-07-23","index":5014,"close":181.79,"high":183.61,"low":181.54,"open":182.05,"volume":36352700}],"post":[{"timestamp":1721827800,"date":"2024-07-24","index":5015,"close":172.63,"high":176.19,"low":171.82,"open":173.6,"volume":49585200},{"timestamp":1721914200,"date":"2024-07-25","index":5016,"close":167.28,"high":173.42,"low":167.19,"open":172.52,"volume":44852000},{"timestamp":1722000600,"date":"2024-07-26","index":5017,"close":167,"high":168.09,"low":164.06,"open":167.15,"volume":41336900},{"timestamp":1722259800,"date":"2024-07-29","index":5018,"close":169.53,"high":170.43,"low":167.99,"open":168.83,"volume":20293800},{"timestamp":1722346200,"date":"2024-07-30","index":5019,"close":170.29,"high":171.23,"low":168.44,"open":170.24,"volume":18959700},{"timestamp":1722432600,"date":"2024-07-31","index":5020,"close":171.54,"high":174.25,"low":170.01,"open":173.24,"volume":25729100},{"timestamp":1722519000,"date":"2024-08-01","index":5021,"close":170.76,"high":174.05,"low":168.88,"open":170.25,"volume":24531400},{"timestamp":1722605400,"date":"2024-08-02","index":5022,"close":166.66,"high":168.51,"low":164.67,"open":166.44,"volume":29130100},{"timestamp":1722864600,"date":"2024-08-05","index":5023,"close":159.25,"high":164.43,"low":154.93,"open":155.5,"volume":53630700},{"timestamp":1722951000,"date":"2024-08-06","index":5024,"close":158.29,"high":160.57,"low":156.41,"open":159.33,"volume":49004600},{"timestamp":1723037400,"date":"2024-08-07","index":5025,"close":158.94,"high":162.98,"low":158.47,"open":161.25,"volume":25138600}]},{"date":"2024-04-25","estimated":1.51,"reported":1.89,"pre":[{"timestamp":1712842200,"date":"2024-04-11","index":4944,"close":159.41,"high":159.68,"low":156.46,"open":156.91,"volume":27166400},{"timestamp":1712928600,"date":"2024-04-12","index":4945,"close":157.73,"high":160.22,"low":157.14,"open":157.96,"volume":25329200},{"timestamp":1713187800,"date":"2024-04-15","index":4946,"close":154.86,"high":159.24,"low":154.59,"open":158.86,"volume":27136500},{"timestamp":1713274200,"date":"2024-04-16","index":4947,"close":154.4,"high":155.65,"low":153.43,"open":154.19,"volume":20779500},{"timestamp":1713360600,"date":"2024-04-17","index":4948,"close":155.47,"high":157.08,"low":154.58,"open":155.62,"volume":21763100},{"timestamp":1713447000,"date":"2024-04-18","index":4949,"close":156.01,"high":156.94,"low":154.62,"open":155.34,"volume":19883000},{"timestamp":1713533400,"date":"2024-04-19","index":4950,"close":154.09,"high":156.36,"low":152.3,"open":156.2,"volume":32239100},{"timestamp":1713792600,"date":"2024-04-22","index":4951,"close":156.28,"high":157.64,"low":154.06,"open":154.31,"volume":26446200},{"timestamp":1713879000,"date":"2024-04-23","index":4952,"close":158.26,"high":158.97,"low":156.28,"open":156.96,"volume":21151600},{"timestamp":1713965400,"date":"2024-04-24","index":4953,"close":159.13,"high":159.57,"low":157.17,"open":157.49,"volume":22779100},{"timestamp":1714051800,"date":"2024-04-25","index":4954,"close":156,"high":156.49,"low":150.87,"open":151.33,"volume":57109700}],"post":[{"timestamp":1714138200,"date":"2024-04-26","index":4955,"close":171.95,"high":174.71,"low":169.65,"open":174.37,"volume":64665300},{"timestamp":1714397400,"date":"2024-04-29","index":4956,"close":166.15,"high":169.55,"low":165.21,"open":169.06,"volume":45610000},{"timestamp":1714483800,"date":"2024-04-30","index":4957,"close":162.78,"high":168.1,"low":162.6,"open":165.61,"volume":33562900},{"timestamp":1714570200,"date":"2024-05-01","index":4958,"close":163.86,"high":167.12,"low":163.09,"open":164.3,"volume":33493200},{"timestamp":1714656600,"date":"2024-05-02","index":4959,"close":166.62,"high":166.73,"low":163.89,"open":164.79,"volume":24294500},{"timestamp":1714743000,"date":"2024-05-03","index":4960,"close":167.24,"high":167.96,"low":163.05,"open":167.56,"volume":34662400},{"timestamp":1715002200,"date":"2024-05-06","index":4961,"close":168.1,"high":168.14,"low":166.03,"open":167.46,"volume":21871300},{"timestamp":1715088600,"date":"2024-05-07","index":4962,"close":171.25,"high":171.76,"low":168.39,"open":168.5,"volume":28039700},{"timestamp":1715175000,"date":"2024-05-08","index":4963,"close":169.38,"high":170.15,"low":168.74,"open":169,"volume":19569100},{"timestamp":1715261400,"date":"2024-05-09","index":4964,"close":169.96,"high":170.69,"low":168.18,"open":169.39,"volume":15346700},{"timestamp":1715347800,"date":"2024-05-10","index":4965,"close":168.65,"high":169.85,"low":166.19,"open":168.03,"volume":29799900}]},{"date":"2024-01-30","estimated":1.59,"reported":1.64,"pre":[{"timestamp":1705415400,"date":"2024-01-16","index":4884,"close":142.49,"high":144.35,"low":141.45,"open":142,"volume":22670500},{"timestamp":1705501800,"date":"2024-01-17","index":4885,"close":141.47,"high":141.84,"low":138.9,"open":141.35,"volume":20968600},{"timestamp":1705588200,"date":"2024-01-18","index":4886,"close":143.48,"high":144.21,"low":141.99,"open":142.05,"volume":25746400},{"timestamp":1705674600,"date":"2024-01-19","index":4887,"close":146.38,"high":146.45,"low":144.38,"open":144.74,"volume":33300700},{"timestamp":1705933800,"date":"2024-01-22","index":4888,"close":145.99,"high":148.39,"low":145.84,"open":147.1,"volume":32200400},{"timestamp":1706020200,"date":"2024-01-23","index":4889,"close":147.04,"high":147.18,"low":145.5,"open":145.89,"volume":21636100},{"timestamp":1706106600,"date":"2024-01-24","index":4890,"close":148.7,"high":149.85,"low":148.1,"open":148.54,"volume":25233500},{"timestamp":1706193000,"date":"2024-01-25","index":4891,"close":151.87,"high":153.05,"low":149.54,"open":150.07,"volume":29149100},{"timestamp":1706279400,"date":"2024-01-26","index":4892,"close":152.19,"high":152.54,"low":151.01,"open":151.1,"volume":26115500},{"timestamp":1706538600,"date":"2024-01-29","index":4893,"close":153.51,"high":153.78,"low":151.43,"open":152.06,"volume":27784300},{"timestamp":1706625000,"date":"2024-01-30","index":4894,"close":151.46,"high":153.62,"low":151.19,"open":152.8,"volume":36331800}],"post":[{"timestamp":1706711400,"date":"2024-01-31","index":4895,"close":140.1,"high":144,"low":139.87,"open":143.62,"volume":71910000},{"timestamp":1706797800,"date":"2024-02-01","index":4896,"close":141.16,"high":143.06,"low":140.79,"open":142.12,"volume":40466500},{"timestamp":1706884200,"date":"2024-02-02","index":4897,"close":142.38,"high":142.62,"low":136.5,"open":139.26,"volume":62470600},{"timestamp":1707143400,"date":"2024-02-05","index":4898,"close":143.68,"high":145.47,"low":142.78,"open":142.82,"volume":38505400},{"timestamp":1707229800,"date":"2024-02-06","index":4899,"close":144.1,"high":145.36,"low":143.19,"open":144.65,"volume":29128200},{"timestamp":1707316200,"date":"2024-02-07","index":4900,"close":145.54,"high":145.62,"low":143.93,"open":144.76,"volume":25208900},{"timestamp":1707402600,"date":"2024-02-08","index":4901,"close":145.91,"high":146.33,"low":145.1,"open":145.83,"volume":22563800},{"timestamp":1707489000,"date":"2024-02-09","index":4902,"close":149,"high":149.44,"low":146.18,"open":146.68,"volume":26829500},{"timestamp":1707748200,"date":"2024-02-12","index":4903,"close":147.53,"high":149.34,"low":147.37,"open":148.42,"volume":21564100},{"timestamp":1707834600,"date":"2024-02-13","index":4904,"close":145.14,"high":146.67,"low":143.69,"open":144.92,"volume":27837700},{"timestamp":1707921000,"date":"2024-02-14","index":4905,"close":145.94,"high":146.52,"low":144.09,"open":146.08,"volume":22704200}]},{"date":"2023-10-24","estimated":1.45,"reported":1.55,"pre":[{"timestamp":1696944600,"date":"2023-10-10","index":4818,"close":138.06,"high":139.72,"low":137.33,"open":138.5,"volume":27786600},{"timestamp":1697031000,"date":"2023-10-11","index":4819,"close":140.55,"high":141.11,"low":138.58,"open":138.58,"volume":25884300},{"timestamp":1697117400,"date":"2023-10-12","index":4820,"close":138.97,"high":141.22,"low":138.26,"open":141.05,"volume":24765500},{"timestamp":1697203800,"date":"2023-10-13","index":4821,"close":137.36,"high":140,"low":136.62,"open":139.38,"volume":23420500},{"timestamp":1697463000,"date":"2023-10-16","index":4822,"close":139.1,"high":139.63,"low":137.99,"open":138.17,"volume":28501900},{"timestamp":1697549400,"date":"2023-10-17","index":4823,"close":139.72,"high":139.9,"low":137.18,"open":138.63,"volume":23515800},{"timestamp":1697635800,"date":"2023-10-18","index":4824,"close":137.96,"high":140.72,"low":137.38,"open":139.45,"volume":23375000},{"timestamp":1697722200,"date":"2023-10-19","index":4825,"close":137.75,"high":139.66,"low":137.38,"open":138.5,"volume":26066000},{"timestamp":1697808600,"date":"2023-10-20","index":4826,"close":135.6,"high":137.87,"low":135.08,"open":137.33,"volume":26315200},{"timestamp":1698067800,"date":"2023-10-23","index":4827,"close":136.5,"high":137.66,"low":133.95,"open":135.04,"volume":26317900},{"timestamp":1698154200,"date":"2023-10-24","index":4828,"close":138.81,"high":139.36,"low":137.42,"open":137.83,"volume":44814300}],"post":[{"timestamp":1698240600,"date":"2023-10-25","index":4829,"close":125.61,"high":128.31,"low":125.07,"open":128.16,"volume":84366200},{"timestamp":1698327000,"date":"2023-10-26","index":4830,"close":122.28,"high":124.33,"low":121.27,"open":123.27,"volume":57061100},{"timestamp":1698413400,"date":"2023-10-27","index":4831,"close":122.17,"high":123.31,"low":120.21,"open":122.88,"volume":44566500},{"timestamp":1698672600,"date":"2023-10-30","index":4832,"close":124.46,"high":125.4,"low":122.75,"open":123.21,"volume":28940100},{"timestamp":1698759000,"date":"2023-10-31","index":4833,"close":124.08,"high":125.37,"low":122.69,"open":125.06,"volume":26292300},{"timestamp":1698845400,"date":"2023-11-01","index":4834,"close":126.45,"high":126.49,"low":123.72,"open":124.07,"volume":30082400},{"timestamp":1698931800,"date":"2023-11-02","index":4835,"close":127.49,"high":128.98,"low":126.93,"open":128.42,"volume":27124600},{"timestamp":1699018200,"date":"2023-11-03","index":4836,"close":129.1,"high":129.53,"low":127.86,"open":128.02,"volume":26380100},{"timestamp":1699281000,"date":"2023-11-06","index":4837,"close":130.25,"high":130.34,"low":128.67,"open":129.05,"volume":19052700},{"timestamp":1699367400,"date":"2023-11-07","index":4838,"close":130.97,"high":131.91,"low":129.88,"open":130.71,"volume":29757300},{"timestamp":1699453800,"date":"2023-11-08","index":4839,"close":131.84,"high":132.21,"low":130.78,"open":130.97,"volume":26425800}]},{"date":"2023-07-25","estimated":1.34,"reported":1.44,"pre":[{"timestamp":1689082200,"date":"2023-07-11","index":4754,"close":117.14,"high":117.71,"low":115.35,"open":116.29,"volume":23078800},{"timestamp":1689168600,"date":"2023-07-12","index":4755,"close":118.93,"high":120.33,"low":118.41,"open":118.8,"volume":30404400},{"timestamp":1689255000,"date":"2023-07-13","index":4756,"close":124.54,"high":124.83,"low":120.45,"open":120.93,"volume":44297900},{"timestamp":1689341400,"date":"2023-07-14","index":4757,"close":125.42,"high":126.78,"low":123.49,"open":124.8,"volume":33266800},{"timestamp":1689600600,"date":"2023-07-17","index":4758,"close":124.65,"high":127.1,"low":124.2,"open":125.94,"volume":25716200},{"timestamp":1689687000,"date":"2023-07-18","index":4759,"close":123.76,"high":124.68,"low":122.96,"open":124.6,"volume":26226400},{"timestamp":1689773400,"date":"2023-07-19","index":4760,"close":122.03,"high":125.18,"low":121.8,"open":124.6,"volume":37224000},{"timestamp":1689859800,"date":"2023-07-20","index":4761,"close":119.2,"high":124.09,"low":118.22,"open":121.42,"volume":37906800},{"timestamp":1689946200,"date":"2023-07-21","index":4762,"close":120.02,"high":120.99,"low":118.73,"open":120.62,"volume":72937900},{"timestamp":1690205400,"date":"2023-07-24","index":4763,"close":121.53,"high":123,"low":120.98,"open":121.66,"volume":29686100},{"timestamp":1690291800,"date":"2023-07-25","index":4764,"close":122.21,"high":123.15,"low":121.02,"open":121.36,"volume":52509600}],"post":[{"timestamp":1690378200,"date":"2023-07-26","index":4765,"close":129.27,"high":130.98,"low":128.32,"open":130.07,"volume":61682100},{"timestamp":1690464600,"date":"2023-07-27","index":4766,"close":129.4,"high":133.24,"low":128.79,"open":131.67,"volume":44952100},{"timestamp":1690551000,"date":"2023-07-28","index":4767,"close":132.58,"high":133.74,"low":130.57,"open":130.78,"volume":36591200},{"timestamp":1690810200,"date":"2023-07-31","index":4768,"close":132.72,"high":133.53,"low":131.78,"open":132.73,"volume":28055500},{"timestamp":1690896600,"date":"2023-08-01","index":4769,"close":131.55,"high":132.63,"low":130.68,"open":130.78,"volume":23166800},{"timestamp":1690983000,"date":"2023-08-02","index":4770,"close":128.38,"high":130.09,"low":127.56,"open":129.45,"volume":26273300},{"timestamp":1691069400,"date":"2023-08-03","index":4771,"close":128.45,"high":129.39,"low":127.42,"open":127.97,"volume":20089500},{"timestamp":1691155800,"date":"2023-08-04","index":4772,"close":128.11,"high":131.51,"low":127.91,"open":129.28,"volume":26130000},{"timestamp":1691415000,"date":"2023-08-07","index":4773,"close":131.53,"high":131.61,"low":129.02,"open":129.16,"volume":22746300},{"timestamp":1691501400,"date":"2023-08-08","index":4774,"close":131.4,"high":131.51,"low":129.54,"open":130.62,"volume":23535200},{"timestamp":1691587800,"date":"2023-08-09","index":4775,"close":129.66,"high":132.04,"low":129,"open":131.66,"volume":24912900}]},{"date":"2023-04-25","estimated":1.07,"reported":1.17,"pre":[{"timestamp":1681219800,"date":"2023-04-11","index":4692,"close":105.35,"high":106.73,"low":104.68,"open":106.55,"volume":26311800},{"timestamp":1681306200,"date":"2023-04-12","index":4693,"close":104.64,"high":106.75,"low":104.34,"open":106.58,"volume":24370300},{"timestamp":1681392600,"date":"2023-04-13","index":4694,"close":107.43,"high":107.49,"low":105.84,"open":105.84,"volume":24843600},{"timestamp":1681479000,"date":"2023-04-14","index":4695,"close":108.87,"high":108.94,"low":106.84,"open":106.89,"volume":26578000},{"timestamp":1681738200,"date":"2023-04-17","index":4696,"close":105.97,"high":106.16,"low":104.52,"open":104.66,"volume":37571200},{"timestamp":1681824600,"date":"2023-04-18","index":4697,"close":104.5,"high":106.54,"low":104.07,"open":106.49,"volume":26596400},{"timestamp":1681911000,"date":"2023-04-19","index":4698,"close":104.18,"high":104.98,"low":103.07,"open":103.58,"volume":20905700},{"timestamp":1681997400,"date":"2023-04-20","index":4699,"close":105.29,"high":106.25,"low":103.87,"open":103.91,"volume":27820800},{"timestamp":1682083800,"date":"2023-04-21","index":4700,"close":105.41,"high":106,"low":104.78,"open":105.47,"volume":25800100},{"timestamp":1682343000,"date":"2023-04-24","index":4701,"close":105.97,"high":106.63,"low":104.7,"open":105.49,"volume":23542800},{"timestamp":1682429400,"date":"2023-04-25","index":4702,"close":103.85,"high":106.69,"low":103.84,"open":105.83,"volume":46664100}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":4703,"close":103.71,"high":106.35,"low":102.63,"open":104.92,"volume":53347600},{"timestamp":1682602200,"date":"2023-04-27","index":4704,"close":107.59,"high":108.37,"low":103.54,"open":104.45,"volume":50089200},{"timestamp":1682688600,"date":"2023-04-28","index":4705,"close":107.34,"high":107.35,"low":105.09,"open":107.04,"volume":36139800},{"timestamp":1682947800,"date":"2023-05-01","index":4706,"close":107.2,"high":107.99,"low":106.82,"open":106.84,"volume":26681700},{"timestamp":1683034200,"date":"2023-05-02","index":4707,"close":105.32,"high":107.2,"low":103.71,"open":107.14,"volume":30997200},{"timestamp":1683120600,"date":"2023-05-03","index":4708,"close":105.41,"high":107.49,"low":104.96,"open":105.53,"volume":21795400},{"timestamp":1683207000,"date":"2023-05-04","index":4709,"close":104.69,"high":105.6,"low":103.97,"open":105.49,"volume":23419500},{"timestamp":1683293400,"date":"2023-05-05","index":4710,"close":105.57,"high":105.88,"low":104.11,"open":104.82,"volume":26625100},{"timestamp":1683552600,"date":"2023-05-08","index":4711,"close":107.77,"high":107.96,"low":105.16,"open":105.18,"volume":26511400},{"timestamp":1683639000,"date":"2023-05-09","index":4712,"close":107.35,"high":110.15,"low":107.19,"open":108.39,"volume":36360100},{"timestamp":1683725400,"date":"2023-05-10","index":4713,"close":111.75,"high":112.94,"low":107.93,"open":107.97,"volume":63153400}]},{"date":"2023-02-02","estimated":1.18,"reported":1.05,"pre":[{"timestamp":1674138600,"date":"2023-01-19","index":4636,"close":93.05,"high":93.61,"low":90.63,"open":90.72,"volume":37000400},{"timestamp":1674225000,"date":"2023-01-20","index":4637,"close":98.02,"high":98.3,"low":95.02,"open":95.1,"volume":63191100},{"timestamp":1674484200,"date":"2023-01-23","index":4638,"close":99.79,"high":100.04,"low":97.5,"open":97.95,"volume":40005100},{"timestamp":1674570600,"date":"2023-01-24","index":4639,"close":97.7,"high":99.61,"low":97.2,"open":98.1,"volume":33078500},{"timestamp":1674657000,"date":"2023-01-25","index":4640,"close":95.22,"high":96.16,"low":93.76,"open":95.57,"volume":42330000},{"timestamp":1674743400,"date":"2023-01-26","index":4641,"close":97.52,"high":97.57,"low":95.38,"open":96.5,"volume":30114000},{"timestamp":1674829800,"date":"2023-01-27","index":4642,"close":99.37,"high":100.32,"low":97.31,"open":97.31,"volume":33879800},{"timestamp":1675089000,"date":"2023-01-30","index":4643,"close":96.94,"high":98.29,"low":96.4,"open":97.48,"volume":27226200},{"timestamp":1675175400,"date":"2023-01-31","index":4644,"close":98.84,"high":98.88,"low":96.82,"open":96.87,"volume":29870700},{"timestamp":1675261800,"date":"2023-02-01","index":4645,"close":100.43,"high":101.19,"low":97.58,"open":98.71,"volume":35531100},{"timestamp":1675348200,"date":"2023-02-02","index":4646,"close":107.74,"high":107.85,"low":105.61,"open":105.8,"volume":69883800}],"post":[{"timestamp":1675434600,"date":"2023-02-03","index":4647,"close":104.78,"high":107.81,"low":102.58,"open":102.93,"volume":65309300},{"timestamp":1675693800,"date":"2023-02-06","index":4648,"close":102.9,"high":104.36,"low":101.88,"open":102.4,"volume":31999600},{"timestamp":1675780200,"date":"2023-02-07","index":4649,"close":107.64,"high":108.18,"low":103.12,"open":103.22,"volume":49010200},{"timestamp":1675866600,"date":"2023-02-08","index":4650,"close":99.37,"high":103.14,"low":98.04,"open":102.05,"volume":94743500},{"timestamp":1675953000,"date":"2023-02-09","index":4651,"close":95.01,"high":100.03,"low":93.63,"open":100,"volume":119455000},{"timestamp":1676039400,"date":"2023-02-10","index":4652,"close":94.57,"high":96.75,"low":94.25,"open":95.45,"volume":54980700},{"timestamp":1676298600,"date":"2023-02-13","index":4653,"close":94.61,"high":95.2,"low":93.84,"open":94.74,"volume":50076100},{"timestamp":1676385000,"date":"2023-02-14","index":4654,"close":94.68,"high":94.85,"low":92.26,"open":94.43,"volume":54726100},{"timestamp":1676471400,"date":"2023-02-15","index":4655,"close":96.94,"high":97.12,"low":94.15,"open":94.49,"volume":50169000},{"timestamp":1676557800,"date":"2023-02-16","index":4656,"close":95.51,"high":97.68,"low":94.74,"open":95.37,"volume":42462600},{"timestamp":1676644200,"date":"2023-02-17","index":4657,"close":94.35,"high":95.56,"low":93.21,"open":94.85,"volume":34284100}]},{"date":"2022-10-25","estimated":1.25,"reported":1.06,"pre":[{"timestamp":1665495000,"date":"2022-10-11","index":4568,"close":97.18,"high":99.25,"low":96.31,"open":97.43,"volume":26507100},{"timestamp":1665581400,"date":"2022-10-12","index":4569,"close":97.56,"high":98.75,"low":96.74,"open":97.3,"volume":21876400},{"timestamp":1665667800,"date":"2022-10-13","index":4570,"close":99.06,"high":99.78,"low":94.38,"open":95.15,"volume":34574500},{"timestamp":1665754200,"date":"2022-10-14","index":4571,"close":96.56,"high":100.69,"low":96.37,"open":99.99,"volume":25410700},{"timestamp":1666013400,"date":"2022-10-17","index":4572,"close":99.97,"high":100.93,"low":98.83,"open":98.86,"volume":28419200},{"timestamp":1666099800,"date":"2022-10-18","index":4573,"close":100.77,"high":103.47,"low":99.97,"open":103.13,"volume":24060700},{"timestamp":1666186200,"date":"2022-10-19","index":4574,"close":99.63,"high":101.02,"low":98.92,"open":100.01,"volume":23811100},{"timestamp":1666272600,"date":"2022-10-20","index":4575,"close":99.97,"high":102.32,"low":99.39,"open":100,"volume":25323200},{"timestamp":1666359000,"date":"2022-10-21","index":4576,"close":101.13,"high":101.31,"low":97.72,"open":97.85,"volume":32458700},{"timestamp":1666618200,"date":"2022-10-24","index":4577,"close":102.52,"high":102.75,"low":99.98,"open":101.8,"volume":27176400},{"timestamp":1666704600,"date":"2022-10-25","index":4578,"close":104.48,"high":104.82,"low":102.72,"open":102.9,"volume":40611400}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":4579,"close":94.93,"high":98.31,"low":94.69,"open":96.43,"volume":88114100},{"timestamp":1666877400,"date":"2022-10-27","index":4580,"close":92.22,"high":95.43,"low":91.8,"open":94.52,"volume":60710900},{"timestamp":1666963800,"date":"2022-10-28","index":4581,"close":96.29,"high":96.55,"low":92.13,"open":92.27,"volume":43697300},{"timestamp":1667223000,"date":"2022-10-31","index":4582,"close":94.51,"high":96.03,"low":93.98,"open":95.42,"volume":31675000},{"timestamp":1667309400,"date":"2022-11-01","index":4583,"close":90.47,"high":96.03,"low":90.37,"open":95.45,"volume":47161400},{"timestamp":1667395800,"date":"2022-11-02","index":4584,"close":86.97,"high":91.18,"low":86.88,"open":90.94,"volume":57038300},{"timestamp":1667482200,"date":"2022-11-03","index":4585,"close":83.43,"high":86.52,"low":83.34,"open":86.32,"volume":61288000},{"timestamp":1667568600,"date":"2022-11-04","index":4586,"close":86.58,"high":86.64,"low":83.71,"open":85.4,"volume":51124900},{"timestamp":1667831400,"date":"2022-11-07","index":4587,"close":88.49,"high":88.9,"low":86.85,"open":87.28,"volume":34078900},{"timestamp":1667917800,"date":"2022-11-08","index":4588,"close":88.9,"high":90.32,"low":87.59,"open":88.9,"volume":30429000},{"timestamp":1668004200,"date":"2022-11-09","index":4589,"close":87.32,"high":89.44,"low":87.28,"open":88.45,"volume":31769100}]},{"date":"2022-07-26","estimated":1.28,"reported":1.21,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":4504,"close":114.02,"high":116.97,"low":113.69,"open":116.21,"volume":29960000},{"timestamp":1657719000,"date":"2022-07-13","index":4505,"close":111.35,"high":114.2,"low":111.2,"open":111.7,"volume":43722000},{"timestamp":1657805400,"date":"2022-07-14","index":4506,"close":110.37,"high":111.09,"low":108.37,"open":110.21,"volume":37004000},{"timestamp":1657891800,"date":"2022-07-15","index":4507,"close":111.78,"high":113.14,"low":110.9,"open":112,"volume":46770000},{"timestamp":1658151000,"date":"2022-07-18","index":4508,"close":109.03,"high":113.68,"low":108.37,"open":112.64,"volume":43164600},{"timestamp":1658237400,"date":"2022-07-19","index":4509,"close":113.81,"high":114.02,"low":109.56,"open":110.85,"volume":36530900},{"timestamp":1658323800,"date":"2022-07-20","index":4510,"close":113.9,"high":115.4,"low":112.48,"open":113.17,"volume":35600400},{"timestamp":1658410200,"date":"2022-07-21","index":4511,"close":114.34,"high":114.55,"low":111.11,"open":114.28,"volume":32676200},{"timestamp":1658496600,"date":"2022-07-22","index":4512,"close":107.9,"high":112.34,"low":106.5,"open":111,"volume":48901200},{"timestamp":1658755800,"date":"2022-07-25","index":4513,"close":107.51,"high":109.87,"low":106.3,"open":108.41,"volume":34690900},{"timestamp":1658842200,"date":"2022-07-26","index":4514,"close":105.02,"high":107.2,"low":104.07,"open":106.6,"volume":47991000}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":4515,"close":113.06,"high":113.91,"low":108.01,"open":109.26,"volume":59858500},{"timestamp":1659015000,"date":"2022-07-28","index":4516,"close":114.22,"high":114.34,"low":111.46,"open":112.37,"volume":32816600},{"timestamp":1659101400,"date":"2022-07-29","index":4517,"close":116.32,"high":116.71,"low":113.06,"open":113.08,"volume":37223400},{"timestamp":1659360600,"date":"2022-08-01","index":4518,"close":114.86,"high":116.72,"low":114.34,"open":115.3,"volume":26034300},{"timestamp":1659447000,"date":"2022-08-02","index":4519,"close":115.13,"high":116.35,"low":113.72,"open":114,"volume":20236000},{"timestamp":1659533400,"date":"2022-08-03","index":4520,"close":118.08,"high":118.62,"low":115.48,"open":115.71,"volume":28499000},{"timestamp":1659619800,"date":"2022-08-04","index":4521,"close":118.19,"high":118.78,"low":116.89,"open":117.48,"volume":21602900},{"timestamp":1659706200,"date":"2022-08-05","index":4522,"close":117.47,"high":118.11,"low":116,"open":116.23,"volume":19159500},{"timestamp":1659965400,"date":"2022-08-08","index":4523,"close":117.3,"high":120.15,"low":116.88,"open":118.39,"volume":19138300},{"timestamp":1660051800,"date":"2022-08-09","index":4524,"close":116.63,"high":117.32,"low":115.71,"open":117.14,"volume":19086500},{"timestamp":1660138200,"date":"2022-08-10","index":4525,"close":119.7,"high":120.92,"low":118.41,"open":118.78,"volume":30930400}]},{"date":"2022-04-26","estimated":1.3,"reported":1.23,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":4442,"close":128.82,"high":132.09,"low":128.67,"open":131.82,"volume":36884000},{"timestamp":1649770200,"date":"2022-04-12","index":4443,"close":127.71,"high":131.6,"low":126.79,"open":131.6,"volume":32710000},{"timestamp":1649856600,"date":"2022-04-13","index":4444,"close":129.89,"high":130.33,"low":127.74,"open":128,"volume":27928000},{"timestamp":1649943000,"date":"2022-04-14","index":4445,"close":126.73,"high":130.48,"low":126.6,"open":130.48,"volume":31598000},{"timestamp":1650288600,"date":"2022-04-18","index":4446,"close":127.68,"high":128.21,"low":126.18,"open":127,"volume":20808000},{"timestamp":1650375000,"date":"2022-04-19","index":4447,"close":130.01,"high":130.33,"low":127,"open":127.69,"volume":26490000},{"timestamp":1650461400,"date":"2022-04-20","index":4448,"close":128.04,"high":131.4,"low":127.5,"open":130.89,"volume":31696000},{"timestamp":1650547800,"date":"2022-04-21","index":4449,"close":124.81,"high":130.1,"low":124.53,"open":129.25,"volume":36446000},{"timestamp":1650634200,"date":"2022-04-22","index":4450,"close":119.64,"high":125.4,"low":118.93,"open":125,"volume":56884000},{"timestamp":1650893400,"date":"2022-04-25","index":4451,"close":123.07,"high":123.28,"low":118.51,"open":119.1,"volume":46128000},{"timestamp":1650979800,"date":"2022-04-26","index":4452,"close":118.65,"high":122.51,"low":118.51,"open":122.29,"volume":73054000}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":4453,"close":114.29,"high":117.24,"low":112.74,"open":114.47,"volume":91820000},{"timestamp":1651152600,"date":"2022-04-28","index":4454,"close":118.52,"high":119.65,"low":114.11,"open":116.42,"volume":48884000},{"timestamp":1651239000,"date":"2022-04-29","index":4455,"close":114.11,"high":117.92,"low":113.81,"open":116.73,"volume":42676000},{"timestamp":1651498200,"date":"2022-05-02","index":4456,"close":116.58,"high":116.75,"low":112.6,"open":113.4,"volume":35534000},{"timestamp":1651584600,"date":"2022-05-03","index":4457,"close":117.33,"high":118.44,"low":116.03,"open":116.43,"volume":24968000},{"timestamp":1651671000,"date":"2022-05-04","index":4458,"close":122.26,"high":122.85,"low":115.12,"open":117.03,"volume":49916000},{"timestamp":1651757400,"date":"2022-05-05","index":4459,"close":116.51,"high":121.04,"low":115.01,"open":120.2,"volume":45840000},{"timestamp":1651843800,"date":"2022-05-06","index":4460,"close":115.75,"high":117.57,"low":114.02,"open":115.18,"volume":39710000},{"timestamp":1652103000,"date":"2022-05-09","index":4461,"close":112.51,"high":115.08,"low":112,"open":113.25,"volume":40802000},{"timestamp":1652189400,"date":"2022-05-10","index":4462,"close":114.39,"high":116.25,"low":112.9,"open":115.51,"volume":39900000},{"timestamp":1652275800,"date":"2022-05-11","index":4463,"close":113.6,"high":116.36,"low":113.24,"open":113.24,"volume":37534000}]},{"date":"2022-02-01","estimated":1.37,"reported":1.53,"pre":[{"timestamp":1642516200,"date":"2022-01-18","index":4384,"close":136,"high":137.13,"low":135.44,"open":136.18,"volume":34872000},{"timestamp":1642602600,"date":"2022-01-19","index":4385,"close":135.12,"high":137.96,"low":135.02,"open":136.52,"volume":28648000},{"timestamp":1642689000,"date":"2022-01-20","index":4386,"close":133.31,"high":137.63,"low":132.96,"open":136.25,"volume":29908000},{"timestamp":1642775400,"date":"2022-01-21","index":4387,"close":130.35,"high":134.87,"low":130.09,"open":132.59,"volume":55652000},{"timestamp":1643034600,"date":"2022-01-24","index":4388,"close":130.8,"high":131.2,"low":124.5,"open":125.98,"volume":76622000},{"timestamp":1643121000,"date":"2022-01-25","index":4389,"close":126.93,"high":129.4,"low":126.5,"open":128.74,"volume":46960000},{"timestamp":1643207400,"date":"2022-01-26","index":4390,"close":129.23,"high":133,"low":127.14,"open":131.12,"volume":49130000},{"timestamp":1643293800,"date":"2022-01-27","index":4391,"close":129.01,"high":132.65,"low":128.93,"open":131.3,"volume":31950000},{"timestamp":1643380200,"date":"2022-01-28","index":4392,"close":133.35,"high":133.36,"low":128.49,"open":129.66,"volume":34362000},{"timestamp":1643639400,"date":"2022-01-31","index":4393,"close":135.3,"high":135.47,"low":132.21,"open":134.16,"volume":39986000},{"timestamp":1643725800,"date":"2022-02-01","index":4394,"close":137.64,"high":137.79,"low":134.37,"open":137.59,"volume":68644000}],"post":[{"timestamp":1643812200,"date":"2022-02-02","index":4395,"close":148,"high":151.55,"low":145.52,"open":151.25,"volume":123200000},{"timestamp":1643898600,"date":"2022-02-03","index":4396,"close":143.09,"high":149.68,"low":142.67,"open":145.71,"volume":71518000},{"timestamp":1643985000,"date":"2022-02-04","index":4397,"close":143.29,"high":144.88,"low":140.51,"open":143.44,"volume":57998000},{"timestamp":1644244200,"date":"2022-02-07","index":4398,"close":139.2,"high":144.25,"low":138.9,"open":144.25,"volume":54974000},{"timestamp":1644330600,"date":"2022-02-08","index":4399,"close":139.4,"high":140,"low":137.01,"open":139.03,"volume":54284000},{"timestamp":1644417000,"date":"2022-02-09","index":4400,"close":141.59,"high":142.52,"low":140.19,"open":140.96,"volume":40144000},{"timestamp":1644503400,"date":"2022-02-10","index":4401,"close":138.62,"high":141.48,"low":137.96,"open":139.7,"volume":39330000},{"timestamp":1644589800,"date":"2022-02-11","index":4402,"close":134.28,"high":139.16,"low":133.4,"open":138.6,"volume":39958000},{"timestamp":1644849000,"date":"2022-02-14","index":4403,"close":135.53,"high":136.3,"low":133.26,"open":133.26,"volume":34302000},{"timestamp":1644935400,"date":"2022-02-15","index":4404,"close":136.61,"high":138.11,"low":135.82,"open":137.57,"volume":26680000},{"timestamp":1645021800,"date":"2022-02-16","index":4405,"close":137.74,"high":138.09,"low":134.92,"open":136.65,"volume":25022000}]},{"date":"2021-10-26","estimated":1.17,"reported":1.4,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":4317,"close":136.45,"high":139.51,"low":135.76,"open":139.48,"volume":36332000},{"timestamp":1634131800,"date":"2021-10-13","index":4318,"close":137.58,"high":138,"low":136.52,"open":137.4,"volume":19654000},{"timestamp":1634218200,"date":"2021-10-14","index":4319,"close":141.15,"high":141.34,"low":138.82,"open":139.47,"volume":31894000},{"timestamp":1634304600,"date":"2021-10-15","index":4320,"close":141.37,"high":141.72,"low":140.76,"open":141.61,"volume":30274000},{"timestamp":1634563800,"date":"2021-10-18","index":4321,"close":142.78,"high":142.8,"low":141.07,"open":141.08,"volume":20396000},{"timestamp":1634650200,"date":"2021-10-19","index":4322,"close":143.24,"high":143.66,"low":142.6,"open":143.39,"volume":20164000},{"timestamp":1634736600,"date":"2021-10-20","index":4323,"close":141.77,"high":143.55,"low":141.38,"open":143.34,"volume":23288000},{"timestamp":1634823000,"date":"2021-10-21","index":4324,"close":141.89,"high":142.16,"low":140.5,"open":141.77,"volume":26292000},{"timestamp":1634909400,"date":"2021-10-22","index":4325,"close":137.57,"high":140.58,"low":136.06,"open":139.15,"volume":50588000},{"timestamp":1635168600,"date":"2021-10-25","index":4326,"close":137.45,"high":138,"low":135.42,"open":137.55,"volume":34412000},{"timestamp":1635255000,"date":"2021-10-26","index":4327,"close":139.31,"high":140.08,"low":138.3,"open":139.26,"volume":49236000}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":4328,"close":146.22,"high":148.65,"low":139.4,"open":139.4,"volume":85782000},{"timestamp":1635427800,"date":"2021-10-28","index":4329,"close":145.85,"high":147.16,"low":144.63,"open":147.13,"volume":36206000},{"timestamp":1635514200,"date":"2021-10-29","index":4330,"close":148.05,"high":148.24,"low":144.65,"open":145.08,"volume":43320000},{"timestamp":1635773400,"date":"2021-11-01","index":4331,"close":143.5,"high":148.05,"low":143.23,"open":148.05,"volume":46924000},{"timestamp":1635859800,"date":"2021-11-02","index":4332,"close":145.43,"high":146.61,"low":144.34,"open":144.58,"volume":33482000},{"timestamp":1635946200,"date":"2021-11-03","index":4333,"close":146.6,"high":146.67,"low":144.59,"open":145.9,"volume":27494000},{"timestamp":1636032600,"date":"2021-11-04","index":4334,"close":148.27,"high":149.73,"low":146.31,"open":147.12,"volume":38412000},{"timestamp":1636119000,"date":"2021-11-05","index":4335,"close":148.85,"high":150.33,"low":148.2,"open":149.17,"volume":38354000},{"timestamp":1636381800,"date":"2021-11-08","index":4336,"close":149.03,"high":150.62,"low":148.43,"open":149.82,"volume":23052000},{"timestamp":1636468200,"date":"2021-11-09","index":4337,"close":148.92,"high":149.83,"low":147.24,"open":149.23,"volume":19530000},{"timestamp":1636554600,"date":"2021-11-10","index":4338,"close":145.89,"high":148.07,"low":144.54,"open":147.5,"volume":29970000}]},{"date":"2021-07-27","estimated":0.97,"reported":1.36,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":4253,"close":127.34,"high":128.06,"low":126.67,"open":127.04,"volume":19240000},{"timestamp":1626269400,"date":"2021-07-14","index":4254,"close":128.24,"high":129.33,"low":127.91,"open":127.96,"volume":23742000},{"timestamp":1626355800,"date":"2021-07-15","index":4255,"close":127,"high":128.7,"low":126.53,"open":128.65,"volume":24218000},{"timestamp":1626442200,"date":"2021-07-16","index":4256,"close":126.97,"high":127.81,"low":126.15,"open":127.66,"volume":20424000},{"timestamp":1626701400,"date":"2021-07-19","index":4257,"close":124.58,"high":126.21,"low":123.5,"open":126.09,"volume":27968000},{"timestamp":1626787800,"date":"2021-07-20","index":4258,"close":126.21,"high":127.04,"low":124.35,"open":125.53,"volume":26312000},{"timestamp":1626874200,"date":"2021-07-21","index":4259,"close":127.55,"high":127.6,"low":126.02,"open":126.13,"volume":20746000},{"timestamp":1626960600,"date":"2021-07-22","index":4260,"close":128.42,"high":128.48,"low":127.5,"open":127.84,"volume":14302000},{"timestamp":1627047000,"date":"2021-07-23","index":4261,"close":133.01,"high":133.4,"low":129.8,"open":130.43,"volume":41506000},{"timestamp":1627306200,"date":"2021-07-26","index":4262,"close":134.04,"high":134.24,"low":132.3,"open":133.33,"volume":30572000},{"timestamp":1627392600,"date":"2021-07-27","index":4263,"close":131.9,"high":134.4,"low":130.1,"open":134.25,"volume":54710000}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":4264,"close":136.09,"high":138.3,"low":135.28,"open":136.31,"volume":95130000},{"timestamp":1627565400,"date":"2021-07-29","index":4265,"close":135.78,"high":136.66,"low":135.54,"open":136.15,"volume":31716000},{"timestamp":1627651800,"date":"2021-07-30","index":4266,"close":134.73,"high":135.3,"low":134.26,"open":135.04,"volume":25576000},{"timestamp":1627911000,"date":"2021-08-02","index":4267,"close":134.85,"high":135.34,"low":133.79,"open":135.12,"volume":21634000},{"timestamp":1627997400,"date":"2021-08-03","index":4268,"close":135.63,"high":135.73,"low":133.32,"open":135.13,"volume":20762000},{"timestamp":1628083800,"date":"2021-08-04","index":4269,"close":135.13,"high":135.65,"low":134.49,"open":135.35,"volume":19676000},{"timestamp":1628170200,"date":"2021-08-05","index":4270,"close":136.25,"high":136.35,"low":134.85,"open":135.68,"volume":17870000},{"timestamp":1628256600,"date":"2021-08-06","index":4271,"close":135.74,"high":136.47,"low":135.21,"open":136.04,"volume":20488000},{"timestamp":1628515800,"date":"2021-08-09","index":4272,"close":136.91,"high":137.18,"low":135.34,"open":135.94,"volume":17760000},{"timestamp":1628602200,"date":"2021-08-10","index":4273,"close":136.81,"high":137.77,"low":136.36,"open":137.34,"volume":19414000},{"timestamp":1628688600,"date":"2021-08-11","index":4274,"close":136.28,"high":137.68,"low":136.27,"open":137.18,"volume":15352000}]},{"date":"2021-04-27","estimated":0.79,"reported":1.31,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":4190,"close":112.72,"high":113.17,"low":112.15,"open":112.55,"volume":25682000},{"timestamp":1618407000,"date":"2021-04-14","index":4191,"close":112.1,"high":113.37,"low":111.8,"open":113.37,"volume":21002000},{"timestamp":1618493400,"date":"2021-04-15","index":4192,"close":114.26,"high":114.8,"low":112.56,"open":113.1,"volume":29174000},{"timestamp":1618579800,"date":"2021-04-16","index":4193,"close":114.14,"high":114.71,"low":113.55,"open":114.46,"volume":26282000},{"timestamp":1618839000,"date":"2021-04-19","index":4194,"close":114.49,"high":115.2,"low":113.51,"open":113.51,"volume":30290000},{"timestamp":1618925400,"date":"2021-04-20","index":4195,"close":113.95,"high":114.95,"low":112.86,"open":114.87,"volume":22288000},{"timestamp":1619011800,"date":"2021-04-21","index":4196,"close":113.92,"high":114,"low":112.24,"open":113.6,"volume":23204000},{"timestamp":1619098200,"date":"2021-04-22","index":4197,"close":112.63,"high":114.44,"low":112.02,"open":113.77,"volume":24146000},{"timestamp":1619184600,"date":"2021-04-23","index":4198,"close":115,"high":115.31,"low":113.06,"open":113.35,"volume":29066000},{"timestamp":1619443800,"date":"2021-04-26","index":4199,"close":115.5,"high":116.23,"low":114.87,"open":115.23,"volume":32038000},{"timestamp":1619530200,"date":"2021-04-27","index":4200,"close":114.55,"high":115.92,"low":114.31,"open":115.88,"volume":44386000}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":4201,"close":117.95,"high":121.57,"low":117.66,"open":119.63,"volume":81106000},{"timestamp":1619703000,"date":"2021-04-29","index":4202,"close":119.64,"high":120.21,"low":118.69,"open":119.46,"volume":41234000},{"timestamp":1619789400,"date":"2021-04-30","index":4203,"close":117.68,"high":119.09,"low":117.33,"open":118.4,"volume":44856000},{"timestamp":1620048600,"date":"2021-05-03","index":4204,"close":117.15,"high":119.08,"low":116.78,"open":118.25,"volume":28242000},{"timestamp":1620135000,"date":"2021-05-04","index":4205,"close":115.34,"high":116.25,"low":112.83,"open":115.68,"volume":44818000},{"timestamp":1620221400,"date":"2021-05-05","index":4206,"close":115.74,"high":116.75,"low":115.41,"open":116.43,"volume":26636000},{"timestamp":1620307800,"date":"2021-05-06","index":4207,"close":116.87,"high":116.87,"low":114.65,"open":115.32,"volume":25190000},{"timestamp":1620394200,"date":"2021-05-07","index":4208,"close":117.6,"high":118.56,"low":117.31,"open":118.19,"volume":28898000},{"timestamp":1620653400,"date":"2021-05-10","index":4209,"close":114.59,"high":116.55,"low":114.23,"open":116.41,"volume":30914000},{"timestamp":1620739800,"date":"2021-05-11","index":4210,"close":113.5,"high":114.01,"low":111.7,"open":112.15,"volume":34186000},{"timestamp":1620826200,"date":"2021-05-12","index":4211,"close":110.01,"high":112.4,"low":109.68,"open":111.31,"volume":46376000}]},{"date":"2021-02-02","estimated":0.8,"reported":1.12,"pre":[{"timestamp":1611066600,"date":"2021-01-19","index":4132,"close":89.22,"high":90.19,"low":86.64,"open":87.15,"volume":41660000},{"timestamp":1611153000,"date":"2021-01-20","index":4133,"close":94,"high":94.99,"low":90.98,"open":91.32,"volume":64152000},{"timestamp":1611239400,"date":"2021-01-21","index":4134,"close":94.21,"high":96.6,"low":93.97,"open":94.68,"volume":58634000},{"timestamp":1611325800,"date":"2021-01-22","index":4135,"close":94.63,"high":95.22,"low":93.82,"open":94.57,"volume":32744000},{"timestamp":1611585000,"date":"2021-01-25","index":4136,"close":94.71,"high":96.09,"low":92.96,"open":95.64,"volume":50586000},{"timestamp":1611671400,"date":"2021-01-26","index":4137,"close":95.4,"high":95.79,"low":93.81,"open":94.3,"volume":31462000},{"timestamp":1611757800,"date":"2021-01-27","index":4138,"close":90.95,"high":94.02,"low":89.86,"open":93.75,"volume":82512000},{"timestamp":1611844200,"date":"2021-01-28","index":4139,"close":92.66,"high":94.4,"low":91.55,"open":91.55,"volume":55278000},{"timestamp":1611930600,"date":"2021-01-29","index":4140,"close":91.37,"high":92.38,"low":90.08,"open":91.7,"volume":44530000},{"timestamp":1612189800,"date":"2021-02-01","index":4141,"close":94.65,"high":95.78,"low":92.23,"open":92.23,"volume":40252000},{"timestamp":1612276200,"date":"2021-02-02","index":4142,"close":95.96,"high":97.47,"low":95.32,"open":95.66,"volume":66332000}],"post":[{"timestamp":1612362600,"date":"2021-02-03","index":4143,"close":102.94,"high":105.33,"low":100.68,"open":103.28,"volume":97882000},{"timestamp":1612449000,"date":"2021-02-04","index":4144,"close":102.68,"high":103.46,"low":101.75,"open":103.03,"volume":48596000},{"timestamp":1612535400,"date":"2021-02-05","index":4145,"close":104.44,"high":104.8,"low":102.5,"open":102.98,"volume":29866000},{"timestamp":1612794600,"date":"2021-02-08","index":4146,"close":104.23,"high":105.75,"low":103.17,"open":105,"volume":28828000},{"timestamp":1612881000,"date":"2021-02-09","index":4147,"close":103.77,"high":104.93,"low":103.5,"open":103.74,"volume":21892000},{"timestamp":1612967400,"date":"2021-02-10","index":4148,"close":104.32,"high":104.94,"low":102.61,"open":104.16,"volume":25102000},{"timestamp":1613053800,"date":"2021-02-11","index":4149,"close":104.44,"high":104.7,"low":103.44,"open":104.55,"volume":20480000},{"timestamp":1613140200,"date":"2021-02-12","index":4150,"close":104.75,"high":104.97,"low":103.68,"open":103.99,"volume":18990000},{"timestamp":1613485800,"date":"2021-02-16","index":4151,"close":105.54,"high":107.26,"low":104.59,"open":104.59,"volume":31004000},{"timestamp":1613572200,"date":"2021-02-17","index":4152,"close":105.93,"high":106.12,"low":104.42,"open":104.7,"volume":20294000},{"timestamp":1613658600,"date":"2021-02-18","index":4153,"close":105.29,"high":106.1,"low":104.67,"open":105.25,"volume":22546000}]},{"date":"2020-10-29","estimated":0.56,"reported":0.82,"pre":[{"timestamp":1602768600,"date":"2020-10-15","index":4068,"close":77.77,"high":78.57,"low":77.06,"open":77.22,"volume":31210000},{"timestamp":1602855000,"date":"2020-10-16","index":4069,"close":78.39,"high":78.89,"low":77.88,"open":78.09,"volume":34194000},{"timestamp":1603114200,"date":"2020-10-19","index":4070,"close":76.5,"high":79.2,"low":76.15,"open":78.8,"volume":29734000},{"timestamp":1603200600,"date":"2020-10-20","index":4071,"close":77.55,"high":78.69,"low":76.03,"open":76.16,"volume":41670000},{"timestamp":1603287000,"date":"2020-10-21","index":4072,"close":79.3,"high":80.76,"low":78.36,"open":78.49,"volume":60322000},{"timestamp":1603373400,"date":"2020-10-22","index":4073,"close":80.33,"high":80.67,"low":78.87,"open":79.25,"volume":30512000},{"timestamp":1603459800,"date":"2020-10-23","index":4074,"close":81.65,"high":81.71,"low":80.6,"open":80.75,"volume":30548000},{"timestamp":1603719000,"date":"2020-10-26","index":4075,"close":79.21,"high":81.48,"low":78.39,"open":80.75,"volume":35826000},{"timestamp":1603805400,"date":"2020-10-27","index":4076,"close":79.94,"high":80.1,"low":78.85,"open":79.45,"volume":25902000},{"timestamp":1603891800,"date":"2020-10-28","index":4077,"close":75.54,"high":77.69,"low":75.42,"open":77.5,"volume":45174000},{"timestamp":1603978200,"date":"2020-10-29","index":4078,"close":77.84,"high":79.44,"low":75.83,"open":75.85,"volume":55406000}],"post":[{"timestamp":1604064600,"date":"2020-10-30","index":4079,"close":80.81,"high":84.07,"low":80.08,"open":83.37,"volume":99878000},{"timestamp":1604327400,"date":"2020-11-02","index":4080,"close":81.22,"high":82.91,"low":80.71,"open":81.18,"volume":44228000},{"timestamp":1604413800,"date":"2020-11-03","index":4081,"close":82.28,"high":82.95,"low":80.61,"open":81.54,"volume":31432000},{"timestamp":1604500200,"date":"2020-11-04","index":4082,"close":87.29,"high":88.5,"low":85.15,"open":85.28,"volume":71342000},{"timestamp":1604586600,"date":"2020-11-05","index":4083,"close":88.13,"high":89.59,"low":87.05,"open":88.52,"volume":39758000},{"timestamp":1604673000,"date":"2020-11-06","index":4084,"close":87.99,"high":88.43,"low":86.83,"open":87.57,"volume":28622000},{"timestamp":1604932200,"date":"2020-11-09","index":4085,"close":88.07,"high":90.84,"low":87.88,"open":89.8,"volume":53440000},{"timestamp":1605018600,"date":"2020-11-10","index":4086,"close":86.89,"high":87.97,"low":85.81,"open":86.49,"volume":43022000},{"timestamp":1605105000,"date":"2020-11-11","index":4087,"close":87.36,"high":88.14,"low":87.15,"open":87.42,"volume":31838000},{"timestamp":1605191400,"date":"2020-11-12","index":4088,"close":87.14,"high":88.25,"low":86.9,"open":87.1,"volume":26474000},{"timestamp":1605277800,"date":"2020-11-13","index":4089,"close":88.61,"high":88.86,"low":86.8,"open":87.4,"volume":29744000}]},{"date":"2020-07-30","estimated":0.41,"reported":0.51,"pre":[{"timestamp":1594906200,"date":"2020-07-16","index":4004,"close":75.75,"high":75.8,"low":74.41,"open":75.07,"volume":26484000},{"timestamp":1594992600,"date":"2020-07-17","index":4005,"close":75.84,"high":76.17,"low":74.9,"open":75.85,"volume":34264000},{"timestamp":1595251800,"date":"2020-07-20","index":4006,"close":78.19,"high":78.45,"low":75.14,"open":75.75,"volume":30166000},{"timestamp":1595338200,"date":"2020-07-21","index":4007,"close":77.8,"high":79.35,"low":77.63,"open":79.25,"volume":27486000},{"timestamp":1595424600,"date":"2020-07-22","index":4008,"close":78.24,"high":78.35,"low":77.16,"open":77.79,"volume":24482000},{"timestamp":1595511000,"date":"2020-07-23","index":4009,"close":75.84,"high":78.52,"low":75.43,"open":78.3,"volume":33910000},{"timestamp":1595597400,"date":"2020-07-24","index":4010,"close":75.41,"high":75.77,"low":74.38,"open":74.96,"volume":29902000},{"timestamp":1595856600,"date":"2020-07-27","index":4011,"close":76.47,"high":76.88,"low":75.62,"open":75.66,"volume":27124000},{"timestamp":1595943000,"date":"2020-07-28","index":4012,"close":75.18,"high":76.3,"low":75.03,"open":76.25,"volume":30910000},{"timestamp":1596029400,"date":"2020-07-29","index":4013,"close":76.18,"high":76.67,"low":75.15,"open":75.25,"volume":22676000},{"timestamp":1596115800,"date":"2020-07-30","index":4014,"close":76.92,"high":77.04,"low":74.76,"open":74.9,"volume":36042000}],"post":[{"timestamp":1596202200,"date":"2020-07-31","index":4015,"close":74.4,"high":75.25,"low":72.7,"open":74.85,"volume":91468000},{"timestamp":1596461400,"date":"2020-08-03","index":4016,"close":74.14,"high":74.89,"low":73.59,"open":74.55,"volume":45482000},{"timestamp":1596547800,"date":"2020-08-04","index":4017,"close":73.67,"high":74.66,"low":73.2,"open":74.34,"volume":37212000},{"timestamp":1596634200,"date":"2020-08-05","index":4018,"close":73.95,"high":74.5,"low":73.56,"open":73.84,"volume":29134000},{"timestamp":1596720600,"date":"2020-08-06","index":4019,"close":75.25,"high":75.31,"low":73.6,"open":73.81,"volume":33306000},{"timestamp":1596807000,"date":"2020-08-07","index":4020,"close":74.92,"high":76,"low":74.31,"open":75.45,"volume":27718000},{"timestamp":1597066200,"date":"2020-08-10","index":4021,"close":74.84,"high":75.36,"low":73.87,"open":74.54,"volume":20546000},{"timestamp":1597152600,"date":"2020-08-11","index":4022,"close":74.03,"high":75.52,"low":73.91,"open":74.7,"volume":31098000},{"timestamp":1597239000,"date":"2020-08-12","index":4023,"close":75.36,"high":75.58,"low":74.25,"open":74.36,"volume":22512000},{"timestamp":1597325400,"date":"2020-08-13","index":4024,"close":75.83,"high":76.85,"low":75.41,"open":75.41,"volume":22388000},{"timestamp":1597411800,"date":"2020-08-14","index":4025,"close":75.23,"high":75.99,"low":74.95,"open":75.68,"volume":21942000}]},{"date":"2020-04-28","estimated":0.52,"reported":0.49,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":3939,"close":63.26,"high":63.79,"low":61.43,"open":62,"volume":63358000},{"timestamp":1586957400,"date":"2020-04-15","index":3940,"close":62.87,"high":63.76,"low":61.7,"open":62.33,"volume":42236000},{"timestamp":1587043800,"date":"2020-04-16","index":3941,"close":62.87,"high":63.67,"low":61.91,"open":63.36,"volume":57896000},{"timestamp":1587130200,"date":"2020-04-17","index":3942,"close":63.95,"high":64.5,"low":63.3,"open":64.08,"volume":51050000},{"timestamp":1587389400,"date":"2020-04-20","index":3943,"close":63.06,"high":63.84,"low":62.82,"open":63.49,"volume":35292000},{"timestamp":1587475800,"date":"2020-04-21","index":3944,"close":60.61,"high":62.5,"low":60.25,"open":62.14,"volume":49648000},{"timestamp":1587562200,"date":"2020-04-22","index":3945,"close":62.92,"high":63.99,"low":61.86,"open":62.06,"volume":46296000},{"timestamp":1587648600,"date":"2020-04-23","index":3946,"close":63.56,"high":64.41,"low":63.03,"open":63.29,"volume":34202000},{"timestamp":1587735000,"date":"2020-04-24","index":3947,"close":63.83,"high":63.89,"low":62.2,"open":62.75,"volume":37402000},{"timestamp":1587994200,"date":"2020-04-27","index":3948,"close":63.54,"high":64.71,"low":63.25,"open":64.6,"volume":44186000},{"timestamp":1588080600,"date":"2020-04-28","index":3949,"close":61.63,"high":64.24,"low":61.52,"open":64.16,"volume":80700000}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":3950,"close":67.11,"high":68.01,"low":66.34,"open":67.25,"volume":108358000},{"timestamp":1588253400,"date":"2020-04-30","index":3951,"close":67.33,"high":67.5,"low":66.07,"open":66.57,"volume":55842000},{"timestamp":1588339800,"date":"2020-05-01","index":3952,"close":65.87,"high":67.57,"low":65.48,"open":66.2,"volume":48872000},{"timestamp":1588599000,"date":"2020-05-04","index":3953,"close":66.14,"high":66.22,"low":64.8,"open":65.41,"volume":30806000},{"timestamp":1588685400,"date":"2020-05-05","index":3954,"close":67.45,"high":68.55,"low":66.75,"open":66.88,"volume":39666000},{"timestamp":1588771800,"date":"2020-05-06","index":3955,"close":67.27,"high":68.43,"low":67.26,"open":67.9,"volume":31732000},{"timestamp":1588858200,"date":"2020-05-07","index":3956,"close":68.46,"high":68.8,"low":67.63,"open":68.07,"volume":30652000},{"timestamp":1588944600,"date":"2020-05-08","index":3957,"close":69.22,"high":69.83,"low":68.6,"open":69.09,"volume":33326000},{"timestamp":1589203800,"date":"2020-05-11","index":3958,"close":70.18,"high":70.78,"low":68.78,"open":68.84,"volume":32718000},{"timestamp":1589290200,"date":"2020-05-12","index":3959,"close":68.76,"high":70.72,"low":68.73,"open":70.41,"volume":33918000},{"timestamp":1589376600,"date":"2020-05-13","index":3960,"close":67.42,"high":69.27,"low":66.4,"open":68.81,"volume":40368000}]},{"date":"2020-02-03","estimated":0.63,"reported":0.77,"pre":[{"timestamp":1579271400,"date":"2020-01-17","index":3880,"close":73.98,"high":74.03,"low":72.83,"open":73.13,"volume":52424000},{"timestamp":1579617000,"date":"2020-01-21","index":3881,"close":74.11,"high":74.49,"low":73.51,"open":73.95,"volume":48930000},{"timestamp":1579703400,"date":"2020-01-22","index":3882,"close":74.19,"high":75.03,"low":74.13,"open":74.49,"volume":28458000},{"timestamp":1579789800,"date":"2020-01-23","index":3883,"close":74.23,"high":74.68,"low":74.02,"open":74.38,"volume":26650000},{"timestamp":1579876200,"date":"2020-01-24","index":3884,"close":73.31,"high":74.71,"low":73.16,"open":74.64,"volume":29786000},{"timestamp":1580135400,"date":"2020-01-27","index":3885,"close":71.59,"high":71.83,"low":70.97,"open":71.58,"volume":34132000},{"timestamp":1580221800,"date":"2020-01-28","index":3886,"close":72.53,"high":72.74,"low":71.52,"open":72.09,"volume":29724000},{"timestamp":1580308200,"date":"2020-01-29","index":3887,"close":72.83,"high":73.21,"low":72.27,"open":72.92,"volume":21566000},{"timestamp":1580394600,"date":"2020-01-30","index":3888,"close":72.71,"high":72.76,"low":71.75,"open":71.9,"volume":27110000},{"timestamp":1580481000,"date":"2020-01-31","index":3889,"close":71.64,"high":73.48,"low":71.35,"open":73.39,"volume":43822000},{"timestamp":1580740200,"date":"2020-02-03","index":3890,"close":74.13,"high":74.32,"low":72.83,"open":73.08,"volume":71636000}],"post":[{"timestamp":1580826600,"date":"2020-02-04","index":3891,"close":72.27,"high":73.37,"low":71.1,"open":72.72,"volume":95880000},{"timestamp":1580913000,"date":"2020-02-05","index":3892,"close":72.3,"high":73.23,"low":71.48,"open":73.18,"volume":36376000},{"timestamp":1580999400,"date":"2020-02-06","index":3893,"close":73.8,"high":74.08,"low":72.52,"open":72.6,"volume":37822000},{"timestamp":1581085800,"date":"2020-02-07","index":3894,"close":73.96,"high":74.26,"low":73.27,"open":73.37,"volume":28360000},{"timestamp":1581345000,"date":"2020-02-10","index":3895,"close":75.43,"high":75.44,"low":73.76,"open":73.86,"volume":38302000},{"timestamp":1581431400,"date":"2020-02-11","index":3896,"close":75.5,"high":76.49,"low":75.27,"open":75.66,"volume":34852000},{"timestamp":1581517800,"date":"2020-02-12","index":3897,"close":75.93,"high":76.01,"low":75.43,"open":75.79,"volume":31042000},{"timestamp":1581604200,"date":"2020-02-13","index":3898,"close":75.67,"high":76.3,"low":75.2,"open":75.5,"volume":22914000},{"timestamp":1581690600,"date":"2020-02-14","index":3899,"close":75.94,"high":76,"low":75.28,"open":75.73,"volume":23198000},{"timestamp":1582036200,"date":"2020-02-18","index":3900,"close":75.97,"high":76.53,"low":75.55,"open":75.72,"volume":25642000},{"timestamp":1582122600,"date":"2020-02-19","index":3901,"close":76.24,"high":76.54,"low":76.05,"open":76.36,"volume":22746000}]}] +[{"date":"2025-10-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-28","estimated":2.11,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":1.85,"reported":2.12,"pre":[{"timestamp":1728999000,"date":"2024-10-15","index":5073,"close":165.46,"high":167.68,"low":164.63,"open":165.79,"volume":20247200},{"timestamp":1729085400,"date":"2024-10-16","index":5074,"close":165.16,"high":165.8,"low":163.74,"open":164.53,"volume":16406000},{"timestamp":1729171800,"date":"2024-10-17","index":5075,"close":162.93,"high":166.37,"low":162.76,"open":165.73,"volume":21453400},{"timestamp":1729258200,"date":"2024-10-18","index":5076,"close":163.42,"high":164.71,"low":163.08,"open":163.19,"volume":19757700},{"timestamp":1729517400,"date":"2024-10-21","index":5077,"close":164.07,"high":164.5,"low":162.62,"open":162.95,"volume":20946500},{"timestamp":1729603800,"date":"2024-10-22","index":5078,"close":165.14,"high":165.77,"low":162.98,"open":162.98,"volume":16568100},{"timestamp":1729690200,"date":"2024-10-23","index":5079,"close":162.78,"high":165.82,"low":161.93,"open":164.76,"volume":18280500},{"timestamp":1729776600,"date":"2024-10-24","index":5080,"close":162.72,"high":163.33,"low":161.01,"open":162.83,"volume":22412500},{"timestamp":1729863000,"date":"2024-10-25","index":5081,"close":165.27,"high":165.59,"low":163.42,"open":163.67,"volume":19828900},{"timestamp":1730122200,"date":"2024-10-28","index":5082,"close":166.72,"high":168.75,"low":163.95,"open":168.75,"volume":32138600},{"timestamp":1730208600,"date":"2024-10-29","index":5083,"close":169.68,"high":170.38,"low":167.09,"open":167.73,"volume":42169000}],"post":[{"timestamp":1730295000,"date":"2024-10-30","index":5084,"close":174.46,"high":182.02,"low":174.06,"open":180.68,"volume":68890800},{"timestamp":1730404801,"date":"2024-10-31","index":5085,"close":171.11,"high":176.82,"low":171,"open":173.13,"volume":43595014},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-23","estimated":1.84,"reported":1.89,"pre":[{"timestamp":1720531800,"date":"2024-07-09","index":5004,"close":188.98,"high":191.36,"low":188.72,"open":190.31,"volume":15121400},{"timestamp":1720618200,"date":"2024-07-10","index":5005,"close":191.18,"high":191.75,"low":189.03,"open":189.15,"volume":15952500},{"timestamp":1720704600,"date":"2024-07-11","index":5006,"close":185.57,"high":190.86,"low":185.08,"open":189.85,"volume":25625800},{"timestamp":1720791000,"date":"2024-07-12","index":5007,"close":185.07,"high":187.11,"low":184.49,"open":185.08,"volume":22898400},{"timestamp":1721050200,"date":"2024-07-15","index":5008,"close":186.53,"high":188.24,"low":184.92,"open":184.92,"volume":16474000},{"timestamp":1721136600,"date":"2024-07-16","index":5009,"close":183.92,"high":188.68,"low":183.37,"open":187.36,"volume":18290700},{"timestamp":1721223000,"date":"2024-07-17","index":5010,"close":181.02,"high":183.55,"low":179.9,"open":182.97,"volume":20734100},{"timestamp":1721309400,"date":"2024-07-18","index":5011,"close":177.69,"high":182.5,"low":176.47,"open":181.93,"volume":25315700},{"timestamp":1721395800,"date":"2024-07-19","index":5012,"close":177.66,"high":180.29,"low":177.13,"open":178.88,"volume":18881900},{"timestamp":1721655000,"date":"2024-07-22","index":5013,"close":181.67,"high":182.7,"low":180.23,"open":180.59,"volume":24100300},{"timestamp":1721741400,"date":"2024-07-23","index":5014,"close":181.79,"high":183.61,"low":181.54,"open":182.05,"volume":36352700}],"post":[{"timestamp":1721827800,"date":"2024-07-24","index":5015,"close":172.63,"high":176.19,"low":171.82,"open":173.6,"volume":49585200},{"timestamp":1721914200,"date":"2024-07-25","index":5016,"close":167.28,"high":173.42,"low":167.19,"open":172.52,"volume":44852000},{"timestamp":1722000600,"date":"2024-07-26","index":5017,"close":167,"high":168.09,"low":164.06,"open":167.15,"volume":41336900},{"timestamp":1722259800,"date":"2024-07-29","index":5018,"close":169.53,"high":170.43,"low":167.99,"open":168.83,"volume":20293800},{"timestamp":1722346200,"date":"2024-07-30","index":5019,"close":170.29,"high":171.23,"low":168.44,"open":170.24,"volume":18959700},{"timestamp":1722432600,"date":"2024-07-31","index":5020,"close":171.54,"high":174.25,"low":170.01,"open":173.24,"volume":25729100},{"timestamp":1722519000,"date":"2024-08-01","index":5021,"close":170.76,"high":174.05,"low":168.88,"open":170.25,"volume":24531400},{"timestamp":1722605400,"date":"2024-08-02","index":5022,"close":166.66,"high":168.51,"low":164.67,"open":166.44,"volume":29130100},{"timestamp":1722864600,"date":"2024-08-05","index":5023,"close":159.25,"high":164.43,"low":154.93,"open":155.5,"volume":53630700},{"timestamp":1722951000,"date":"2024-08-06","index":5024,"close":158.29,"high":160.57,"low":156.41,"open":159.33,"volume":49004600},{"timestamp":1723037400,"date":"2024-08-07","index":5025,"close":158.94,"high":162.98,"low":158.47,"open":161.25,"volume":25138600}]},{"date":"2024-04-25","estimated":1.51,"reported":1.89,"pre":[{"timestamp":1712842200,"date":"2024-04-11","index":4944,"close":159.41,"high":159.68,"low":156.46,"open":156.91,"volume":27166400},{"timestamp":1712928600,"date":"2024-04-12","index":4945,"close":157.73,"high":160.22,"low":157.14,"open":157.96,"volume":25329200},{"timestamp":1713187800,"date":"2024-04-15","index":4946,"close":154.86,"high":159.24,"low":154.59,"open":158.86,"volume":27136500},{"timestamp":1713274200,"date":"2024-04-16","index":4947,"close":154.4,"high":155.65,"low":153.43,"open":154.19,"volume":20779500},{"timestamp":1713360600,"date":"2024-04-17","index":4948,"close":155.47,"high":157.08,"low":154.58,"open":155.62,"volume":21763100},{"timestamp":1713447000,"date":"2024-04-18","index":4949,"close":156.01,"high":156.94,"low":154.62,"open":155.34,"volume":19883000},{"timestamp":1713533400,"date":"2024-04-19","index":4950,"close":154.09,"high":156.36,"low":152.3,"open":156.2,"volume":32239100},{"timestamp":1713792600,"date":"2024-04-22","index":4951,"close":156.28,"high":157.64,"low":154.06,"open":154.31,"volume":26446200},{"timestamp":1713879000,"date":"2024-04-23","index":4952,"close":158.26,"high":158.97,"low":156.28,"open":156.96,"volume":21151600},{"timestamp":1713965400,"date":"2024-04-24","index":4953,"close":159.13,"high":159.57,"low":157.17,"open":157.49,"volume":22779100},{"timestamp":1714051800,"date":"2024-04-25","index":4954,"close":156,"high":156.49,"low":150.87,"open":151.33,"volume":57109700}],"post":[{"timestamp":1714138200,"date":"2024-04-26","index":4955,"close":171.95,"high":174.71,"low":169.65,"open":174.37,"volume":64665300},{"timestamp":1714397400,"date":"2024-04-29","index":4956,"close":166.15,"high":169.55,"low":165.21,"open":169.06,"volume":45610000},{"timestamp":1714483800,"date":"2024-04-30","index":4957,"close":162.78,"high":168.1,"low":162.6,"open":165.61,"volume":33562900},{"timestamp":1714570200,"date":"2024-05-01","index":4958,"close":163.86,"high":167.12,"low":163.09,"open":164.3,"volume":33493200},{"timestamp":1714656600,"date":"2024-05-02","index":4959,"close":166.62,"high":166.73,"low":163.89,"open":164.79,"volume":24294500},{"timestamp":1714743000,"date":"2024-05-03","index":4960,"close":167.24,"high":167.96,"low":163.05,"open":167.56,"volume":34662400},{"timestamp":1715002200,"date":"2024-05-06","index":4961,"close":168.1,"high":168.14,"low":166.03,"open":167.46,"volume":21871300},{"timestamp":1715088600,"date":"2024-05-07","index":4962,"close":171.25,"high":171.76,"low":168.39,"open":168.5,"volume":28039700},{"timestamp":1715175000,"date":"2024-05-08","index":4963,"close":169.38,"high":170.15,"low":168.74,"open":169,"volume":19569100},{"timestamp":1715261400,"date":"2024-05-09","index":4964,"close":169.96,"high":170.69,"low":168.18,"open":169.39,"volume":15346700},{"timestamp":1715347800,"date":"2024-05-10","index":4965,"close":168.65,"high":169.85,"low":166.19,"open":168.03,"volume":29799900}]},{"date":"2024-01-30","estimated":1.59,"reported":1.64,"pre":[{"timestamp":1705415400,"date":"2024-01-16","index":4884,"close":142.49,"high":144.35,"low":141.45,"open":142,"volume":22670500},{"timestamp":1705501800,"date":"2024-01-17","index":4885,"close":141.47,"high":141.84,"low":138.9,"open":141.35,"volume":20968600},{"timestamp":1705588200,"date":"2024-01-18","index":4886,"close":143.48,"high":144.21,"low":141.99,"open":142.05,"volume":25746400},{"timestamp":1705674600,"date":"2024-01-19","index":4887,"close":146.38,"high":146.45,"low":144.38,"open":144.74,"volume":33300700},{"timestamp":1705933800,"date":"2024-01-22","index":4888,"close":145.99,"high":148.39,"low":145.84,"open":147.1,"volume":32200400},{"timestamp":1706020200,"date":"2024-01-23","index":4889,"close":147.04,"high":147.18,"low":145.5,"open":145.89,"volume":21636100},{"timestamp":1706106600,"date":"2024-01-24","index":4890,"close":148.7,"high":149.85,"low":148.1,"open":148.54,"volume":25233500},{"timestamp":1706193000,"date":"2024-01-25","index":4891,"close":151.87,"high":153.05,"low":149.54,"open":150.07,"volume":29149100},{"timestamp":1706279400,"date":"2024-01-26","index":4892,"close":152.19,"high":152.54,"low":151.01,"open":151.1,"volume":26115500},{"timestamp":1706538600,"date":"2024-01-29","index":4893,"close":153.51,"high":153.78,"low":151.43,"open":152.06,"volume":27784300},{"timestamp":1706625000,"date":"2024-01-30","index":4894,"close":151.46,"high":153.62,"low":151.19,"open":152.8,"volume":36331800}],"post":[{"timestamp":1706711400,"date":"2024-01-31","index":4895,"close":140.1,"high":144,"low":139.87,"open":143.62,"volume":71910000},{"timestamp":1706797800,"date":"2024-02-01","index":4896,"close":141.16,"high":143.06,"low":140.79,"open":142.12,"volume":40466500},{"timestamp":1706884200,"date":"2024-02-02","index":4897,"close":142.38,"high":142.62,"low":136.5,"open":139.26,"volume":62470600},{"timestamp":1707143400,"date":"2024-02-05","index":4898,"close":143.68,"high":145.47,"low":142.78,"open":142.82,"volume":38505400},{"timestamp":1707229800,"date":"2024-02-06","index":4899,"close":144.1,"high":145.36,"low":143.19,"open":144.65,"volume":29128200},{"timestamp":1707316200,"date":"2024-02-07","index":4900,"close":145.54,"high":145.62,"low":143.93,"open":144.76,"volume":25208900},{"timestamp":1707402600,"date":"2024-02-08","index":4901,"close":145.91,"high":146.33,"low":145.1,"open":145.83,"volume":22563800},{"timestamp":1707489000,"date":"2024-02-09","index":4902,"close":149,"high":149.44,"low":146.18,"open":146.68,"volume":26829500},{"timestamp":1707748200,"date":"2024-02-12","index":4903,"close":147.53,"high":149.34,"low":147.37,"open":148.42,"volume":21564100},{"timestamp":1707834600,"date":"2024-02-13","index":4904,"close":145.14,"high":146.67,"low":143.69,"open":144.92,"volume":27837700},{"timestamp":1707921000,"date":"2024-02-14","index":4905,"close":145.94,"high":146.52,"low":144.09,"open":146.08,"volume":22704200}]},{"date":"2023-10-24","estimated":1.45,"reported":1.55,"pre":[{"timestamp":1696944600,"date":"2023-10-10","index":4818,"close":138.06,"high":139.72,"low":137.33,"open":138.5,"volume":27786600},{"timestamp":1697031000,"date":"2023-10-11","index":4819,"close":140.55,"high":141.11,"low":138.58,"open":138.58,"volume":25884300},{"timestamp":1697117400,"date":"2023-10-12","index":4820,"close":138.97,"high":141.22,"low":138.26,"open":141.05,"volume":24765500},{"timestamp":1697203800,"date":"2023-10-13","index":4821,"close":137.36,"high":140,"low":136.62,"open":139.38,"volume":23420500},{"timestamp":1697463000,"date":"2023-10-16","index":4822,"close":139.1,"high":139.63,"low":137.99,"open":138.17,"volume":28501900},{"timestamp":1697549400,"date":"2023-10-17","index":4823,"close":139.72,"high":139.9,"low":137.18,"open":138.63,"volume":23515800},{"timestamp":1697635800,"date":"2023-10-18","index":4824,"close":137.96,"high":140.72,"low":137.38,"open":139.45,"volume":23375000},{"timestamp":1697722200,"date":"2023-10-19","index":4825,"close":137.75,"high":139.66,"low":137.38,"open":138.5,"volume":26066000},{"timestamp":1697808600,"date":"2023-10-20","index":4826,"close":135.6,"high":137.87,"low":135.08,"open":137.33,"volume":26315200},{"timestamp":1698067800,"date":"2023-10-23","index":4827,"close":136.5,"high":137.66,"low":133.95,"open":135.04,"volume":26317900},{"timestamp":1698154200,"date":"2023-10-24","index":4828,"close":138.81,"high":139.36,"low":137.42,"open":137.83,"volume":44814300}],"post":[{"timestamp":1698240600,"date":"2023-10-25","index":4829,"close":125.61,"high":128.31,"low":125.07,"open":128.16,"volume":84366200},{"timestamp":1698327000,"date":"2023-10-26","index":4830,"close":122.28,"high":124.33,"low":121.27,"open":123.27,"volume":57061100},{"timestamp":1698413400,"date":"2023-10-27","index":4831,"close":122.17,"high":123.31,"low":120.21,"open":122.88,"volume":44566500},{"timestamp":1698672600,"date":"2023-10-30","index":4832,"close":124.46,"high":125.4,"low":122.75,"open":123.21,"volume":28940100},{"timestamp":1698759000,"date":"2023-10-31","index":4833,"close":124.08,"high":125.37,"low":122.69,"open":125.06,"volume":26292300},{"timestamp":1698845400,"date":"2023-11-01","index":4834,"close":126.45,"high":126.49,"low":123.72,"open":124.07,"volume":30082400},{"timestamp":1698931800,"date":"2023-11-02","index":4835,"close":127.49,"high":128.98,"low":126.93,"open":128.42,"volume":27124600},{"timestamp":1699018200,"date":"2023-11-03","index":4836,"close":129.1,"high":129.53,"low":127.86,"open":128.02,"volume":26380100},{"timestamp":1699281000,"date":"2023-11-06","index":4837,"close":130.25,"high":130.34,"low":128.67,"open":129.05,"volume":19052700},{"timestamp":1699367400,"date":"2023-11-07","index":4838,"close":130.97,"high":131.91,"low":129.88,"open":130.71,"volume":29757300},{"timestamp":1699453800,"date":"2023-11-08","index":4839,"close":131.84,"high":132.21,"low":130.78,"open":130.97,"volume":26425800}]},{"date":"2023-07-25","estimated":1.34,"reported":1.44,"pre":[{"timestamp":1689082200,"date":"2023-07-11","index":4754,"close":117.14,"high":117.71,"low":115.35,"open":116.29,"volume":23078800},{"timestamp":1689168600,"date":"2023-07-12","index":4755,"close":118.93,"high":120.33,"low":118.41,"open":118.8,"volume":30404400},{"timestamp":1689255000,"date":"2023-07-13","index":4756,"close":124.54,"high":124.83,"low":120.45,"open":120.93,"volume":44297900},{"timestamp":1689341400,"date":"2023-07-14","index":4757,"close":125.42,"high":126.78,"low":123.49,"open":124.8,"volume":33266800},{"timestamp":1689600600,"date":"2023-07-17","index":4758,"close":124.65,"high":127.1,"low":124.2,"open":125.94,"volume":25716200},{"timestamp":1689687000,"date":"2023-07-18","index":4759,"close":123.76,"high":124.68,"low":122.96,"open":124.6,"volume":26226400},{"timestamp":1689773400,"date":"2023-07-19","index":4760,"close":122.03,"high":125.18,"low":121.8,"open":124.6,"volume":37224000},{"timestamp":1689859800,"date":"2023-07-20","index":4761,"close":119.2,"high":124.09,"low":118.22,"open":121.42,"volume":37906800},{"timestamp":1689946200,"date":"2023-07-21","index":4762,"close":120.02,"high":120.99,"low":118.73,"open":120.62,"volume":72937900},{"timestamp":1690205400,"date":"2023-07-24","index":4763,"close":121.53,"high":123,"low":120.98,"open":121.66,"volume":29686100},{"timestamp":1690291800,"date":"2023-07-25","index":4764,"close":122.21,"high":123.15,"low":121.02,"open":121.36,"volume":52509600}],"post":[{"timestamp":1690378200,"date":"2023-07-26","index":4765,"close":129.27,"high":130.98,"low":128.32,"open":130.07,"volume":61682100},{"timestamp":1690464600,"date":"2023-07-27","index":4766,"close":129.4,"high":133.24,"low":128.79,"open":131.67,"volume":44952100},{"timestamp":1690551000,"date":"2023-07-28","index":4767,"close":132.58,"high":133.74,"low":130.57,"open":130.78,"volume":36591200},{"timestamp":1690810200,"date":"2023-07-31","index":4768,"close":132.72,"high":133.53,"low":131.78,"open":132.73,"volume":28055500},{"timestamp":1690896600,"date":"2023-08-01","index":4769,"close":131.55,"high":132.63,"low":130.68,"open":130.78,"volume":23166800},{"timestamp":1690983000,"date":"2023-08-02","index":4770,"close":128.38,"high":130.09,"low":127.56,"open":129.45,"volume":26273300},{"timestamp":1691069400,"date":"2023-08-03","index":4771,"close":128.45,"high":129.39,"low":127.42,"open":127.97,"volume":20089500},{"timestamp":1691155800,"date":"2023-08-04","index":4772,"close":128.11,"high":131.51,"low":127.91,"open":129.28,"volume":26130000},{"timestamp":1691415000,"date":"2023-08-07","index":4773,"close":131.53,"high":131.61,"low":129.02,"open":129.16,"volume":22746300},{"timestamp":1691501400,"date":"2023-08-08","index":4774,"close":131.4,"high":131.51,"low":129.54,"open":130.62,"volume":23535200},{"timestamp":1691587800,"date":"2023-08-09","index":4775,"close":129.66,"high":132.04,"low":129,"open":131.66,"volume":24912900}]},{"date":"2023-04-25","estimated":1.07,"reported":1.17,"pre":[{"timestamp":1681219800,"date":"2023-04-11","index":4692,"close":105.35,"high":106.73,"low":104.68,"open":106.55,"volume":26311800},{"timestamp":1681306200,"date":"2023-04-12","index":4693,"close":104.64,"high":106.75,"low":104.34,"open":106.58,"volume":24370300},{"timestamp":1681392600,"date":"2023-04-13","index":4694,"close":107.43,"high":107.49,"low":105.84,"open":105.84,"volume":24843600},{"timestamp":1681479000,"date":"2023-04-14","index":4695,"close":108.87,"high":108.94,"low":106.84,"open":106.89,"volume":26578000},{"timestamp":1681738200,"date":"2023-04-17","index":4696,"close":105.97,"high":106.16,"low":104.52,"open":104.66,"volume":37571200},{"timestamp":1681824600,"date":"2023-04-18","index":4697,"close":104.5,"high":106.54,"low":104.07,"open":106.49,"volume":26596400},{"timestamp":1681911000,"date":"2023-04-19","index":4698,"close":104.18,"high":104.98,"low":103.07,"open":103.58,"volume":20905700},{"timestamp":1681997400,"date":"2023-04-20","index":4699,"close":105.29,"high":106.25,"low":103.87,"open":103.91,"volume":27820800},{"timestamp":1682083800,"date":"2023-04-21","index":4700,"close":105.41,"high":106,"low":104.78,"open":105.47,"volume":25800100},{"timestamp":1682343000,"date":"2023-04-24","index":4701,"close":105.97,"high":106.63,"low":104.7,"open":105.49,"volume":23542800},{"timestamp":1682429400,"date":"2023-04-25","index":4702,"close":103.85,"high":106.69,"low":103.84,"open":105.83,"volume":46664100}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":4703,"close":103.71,"high":106.35,"low":102.63,"open":104.92,"volume":53347600},{"timestamp":1682602200,"date":"2023-04-27","index":4704,"close":107.59,"high":108.37,"low":103.54,"open":104.45,"volume":50089200},{"timestamp":1682688600,"date":"2023-04-28","index":4705,"close":107.34,"high":107.35,"low":105.09,"open":107.04,"volume":36139800},{"timestamp":1682947800,"date":"2023-05-01","index":4706,"close":107.2,"high":107.99,"low":106.82,"open":106.84,"volume":26681700},{"timestamp":1683034200,"date":"2023-05-02","index":4707,"close":105.32,"high":107.2,"low":103.71,"open":107.14,"volume":30997200},{"timestamp":1683120600,"date":"2023-05-03","index":4708,"close":105.41,"high":107.49,"low":104.96,"open":105.53,"volume":21795400},{"timestamp":1683207000,"date":"2023-05-04","index":4709,"close":104.69,"high":105.6,"low":103.97,"open":105.49,"volume":23419500},{"timestamp":1683293400,"date":"2023-05-05","index":4710,"close":105.57,"high":105.88,"low":104.11,"open":104.82,"volume":26625100},{"timestamp":1683552600,"date":"2023-05-08","index":4711,"close":107.77,"high":107.96,"low":105.16,"open":105.18,"volume":26511400},{"timestamp":1683639000,"date":"2023-05-09","index":4712,"close":107.35,"high":110.15,"low":107.19,"open":108.39,"volume":36360100},{"timestamp":1683725400,"date":"2023-05-10","index":4713,"close":111.75,"high":112.94,"low":107.93,"open":107.97,"volume":63153400}]},{"date":"2023-02-02","estimated":1.18,"reported":1.05,"pre":[{"timestamp":1674138600,"date":"2023-01-19","index":4636,"close":93.05,"high":93.61,"low":90.63,"open":90.72,"volume":37000400},{"timestamp":1674225000,"date":"2023-01-20","index":4637,"close":98.02,"high":98.3,"low":95.02,"open":95.1,"volume":63191100},{"timestamp":1674484200,"date":"2023-01-23","index":4638,"close":99.79,"high":100.04,"low":97.5,"open":97.95,"volume":40005100},{"timestamp":1674570600,"date":"2023-01-24","index":4639,"close":97.7,"high":99.61,"low":97.2,"open":98.1,"volume":33078500},{"timestamp":1674657000,"date":"2023-01-25","index":4640,"close":95.22,"high":96.16,"low":93.76,"open":95.57,"volume":42330000},{"timestamp":1674743400,"date":"2023-01-26","index":4641,"close":97.52,"high":97.57,"low":95.38,"open":96.5,"volume":30114000},{"timestamp":1674829800,"date":"2023-01-27","index":4642,"close":99.37,"high":100.32,"low":97.31,"open":97.31,"volume":33879800},{"timestamp":1675089000,"date":"2023-01-30","index":4643,"close":96.94,"high":98.29,"low":96.4,"open":97.48,"volume":27226200},{"timestamp":1675175400,"date":"2023-01-31","index":4644,"close":98.84,"high":98.88,"low":96.82,"open":96.87,"volume":29870700},{"timestamp":1675261800,"date":"2023-02-01","index":4645,"close":100.43,"high":101.19,"low":97.58,"open":98.71,"volume":35531100},{"timestamp":1675348200,"date":"2023-02-02","index":4646,"close":107.74,"high":107.85,"low":105.61,"open":105.8,"volume":69883800}],"post":[{"timestamp":1675434600,"date":"2023-02-03","index":4647,"close":104.78,"high":107.81,"low":102.58,"open":102.93,"volume":65309300},{"timestamp":1675693800,"date":"2023-02-06","index":4648,"close":102.9,"high":104.36,"low":101.88,"open":102.4,"volume":31999600},{"timestamp":1675780200,"date":"2023-02-07","index":4649,"close":107.64,"high":108.18,"low":103.12,"open":103.22,"volume":49010200},{"timestamp":1675866600,"date":"2023-02-08","index":4650,"close":99.37,"high":103.14,"low":98.04,"open":102.05,"volume":94743500},{"timestamp":1675953000,"date":"2023-02-09","index":4651,"close":95.01,"high":100.03,"low":93.63,"open":100,"volume":119455000},{"timestamp":1676039400,"date":"2023-02-10","index":4652,"close":94.57,"high":96.75,"low":94.25,"open":95.45,"volume":54980700},{"timestamp":1676298600,"date":"2023-02-13","index":4653,"close":94.61,"high":95.2,"low":93.84,"open":94.74,"volume":50076100},{"timestamp":1676385000,"date":"2023-02-14","index":4654,"close":94.68,"high":94.85,"low":92.26,"open":94.43,"volume":54726100},{"timestamp":1676471400,"date":"2023-02-15","index":4655,"close":96.94,"high":97.12,"low":94.15,"open":94.49,"volume":50169000},{"timestamp":1676557800,"date":"2023-02-16","index":4656,"close":95.51,"high":97.68,"low":94.74,"open":95.37,"volume":42462600},{"timestamp":1676644200,"date":"2023-02-17","index":4657,"close":94.35,"high":95.56,"low":93.21,"open":94.85,"volume":34284100}]},{"date":"2022-10-25","estimated":1.25,"reported":1.06,"pre":[{"timestamp":1665495000,"date":"2022-10-11","index":4568,"close":97.18,"high":99.25,"low":96.31,"open":97.43,"volume":26507100},{"timestamp":1665581400,"date":"2022-10-12","index":4569,"close":97.56,"high":98.75,"low":96.74,"open":97.3,"volume":21876400},{"timestamp":1665667800,"date":"2022-10-13","index":4570,"close":99.06,"high":99.78,"low":94.38,"open":95.15,"volume":34574500},{"timestamp":1665754200,"date":"2022-10-14","index":4571,"close":96.56,"high":100.69,"low":96.37,"open":99.99,"volume":25410700},{"timestamp":1666013400,"date":"2022-10-17","index":4572,"close":99.97,"high":100.93,"low":98.83,"open":98.86,"volume":28419200},{"timestamp":1666099800,"date":"2022-10-18","index":4573,"close":100.77,"high":103.47,"low":99.97,"open":103.13,"volume":24060700},{"timestamp":1666186200,"date":"2022-10-19","index":4574,"close":99.63,"high":101.02,"low":98.92,"open":100.01,"volume":23811100},{"timestamp":1666272600,"date":"2022-10-20","index":4575,"close":99.97,"high":102.32,"low":99.39,"open":100,"volume":25323200},{"timestamp":1666359000,"date":"2022-10-21","index":4576,"close":101.13,"high":101.31,"low":97.72,"open":97.85,"volume":32458700},{"timestamp":1666618200,"date":"2022-10-24","index":4577,"close":102.52,"high":102.75,"low":99.98,"open":101.8,"volume":27176400},{"timestamp":1666704600,"date":"2022-10-25","index":4578,"close":104.48,"high":104.82,"low":102.72,"open":102.9,"volume":40611400}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":4579,"close":94.93,"high":98.31,"low":94.69,"open":96.43,"volume":88114100},{"timestamp":1666877400,"date":"2022-10-27","index":4580,"close":92.22,"high":95.43,"low":91.8,"open":94.52,"volume":60710900},{"timestamp":1666963800,"date":"2022-10-28","index":4581,"close":96.29,"high":96.55,"low":92.13,"open":92.27,"volume":43697300},{"timestamp":1667223000,"date":"2022-10-31","index":4582,"close":94.51,"high":96.03,"low":93.98,"open":95.42,"volume":31675000},{"timestamp":1667309400,"date":"2022-11-01","index":4583,"close":90.47,"high":96.03,"low":90.37,"open":95.45,"volume":47161400},{"timestamp":1667395800,"date":"2022-11-02","index":4584,"close":86.97,"high":91.18,"low":86.88,"open":90.94,"volume":57038300},{"timestamp":1667482200,"date":"2022-11-03","index":4585,"close":83.43,"high":86.52,"low":83.34,"open":86.32,"volume":61288000},{"timestamp":1667568600,"date":"2022-11-04","index":4586,"close":86.58,"high":86.64,"low":83.71,"open":85.4,"volume":51124900},{"timestamp":1667831400,"date":"2022-11-07","index":4587,"close":88.49,"high":88.9,"low":86.85,"open":87.28,"volume":34078900},{"timestamp":1667917800,"date":"2022-11-08","index":4588,"close":88.9,"high":90.32,"low":87.59,"open":88.9,"volume":30429000},{"timestamp":1668004200,"date":"2022-11-09","index":4589,"close":87.32,"high":89.44,"low":87.28,"open":88.45,"volume":31769100}]},{"date":"2022-07-26","estimated":1.28,"reported":1.21,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":4504,"close":114.02,"high":116.97,"low":113.69,"open":116.21,"volume":29960000},{"timestamp":1657719000,"date":"2022-07-13","index":4505,"close":111.35,"high":114.2,"low":111.2,"open":111.7,"volume":43722000},{"timestamp":1657805400,"date":"2022-07-14","index":4506,"close":110.37,"high":111.09,"low":108.37,"open":110.21,"volume":37004000},{"timestamp":1657891800,"date":"2022-07-15","index":4507,"close":111.78,"high":113.14,"low":110.9,"open":112,"volume":46770000},{"timestamp":1658151000,"date":"2022-07-18","index":4508,"close":109.03,"high":113.68,"low":108.37,"open":112.64,"volume":43164600},{"timestamp":1658237400,"date":"2022-07-19","index":4509,"close":113.81,"high":114.02,"low":109.56,"open":110.85,"volume":36530900},{"timestamp":1658323800,"date":"2022-07-20","index":4510,"close":113.9,"high":115.4,"low":112.48,"open":113.17,"volume":35600400},{"timestamp":1658410200,"date":"2022-07-21","index":4511,"close":114.34,"high":114.55,"low":111.11,"open":114.28,"volume":32676200},{"timestamp":1658496600,"date":"2022-07-22","index":4512,"close":107.9,"high":112.34,"low":106.5,"open":111,"volume":48901200},{"timestamp":1658755800,"date":"2022-07-25","index":4513,"close":107.51,"high":109.87,"low":106.3,"open":108.41,"volume":34690900},{"timestamp":1658842200,"date":"2022-07-26","index":4514,"close":105.02,"high":107.2,"low":104.07,"open":106.6,"volume":47991000}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":4515,"close":113.06,"high":113.91,"low":108.01,"open":109.26,"volume":59858500},{"timestamp":1659015000,"date":"2022-07-28","index":4516,"close":114.22,"high":114.34,"low":111.46,"open":112.37,"volume":32816600},{"timestamp":1659101400,"date":"2022-07-29","index":4517,"close":116.32,"high":116.71,"low":113.06,"open":113.08,"volume":37223400},{"timestamp":1659360600,"date":"2022-08-01","index":4518,"close":114.86,"high":116.72,"low":114.34,"open":115.3,"volume":26034300},{"timestamp":1659447000,"date":"2022-08-02","index":4519,"close":115.13,"high":116.35,"low":113.72,"open":114,"volume":20236000},{"timestamp":1659533400,"date":"2022-08-03","index":4520,"close":118.08,"high":118.62,"low":115.48,"open":115.71,"volume":28499000},{"timestamp":1659619800,"date":"2022-08-04","index":4521,"close":118.19,"high":118.78,"low":116.89,"open":117.48,"volume":21602900},{"timestamp":1659706200,"date":"2022-08-05","index":4522,"close":117.47,"high":118.11,"low":116,"open":116.23,"volume":19159500},{"timestamp":1659965400,"date":"2022-08-08","index":4523,"close":117.3,"high":120.15,"low":116.88,"open":118.39,"volume":19138300},{"timestamp":1660051800,"date":"2022-08-09","index":4524,"close":116.63,"high":117.32,"low":115.71,"open":117.14,"volume":19086500},{"timestamp":1660138200,"date":"2022-08-10","index":4525,"close":119.7,"high":120.92,"low":118.41,"open":118.78,"volume":30930400}]},{"date":"2022-04-26","estimated":1.3,"reported":1.23,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":4442,"close":128.82,"high":132.09,"low":128.67,"open":131.82,"volume":36884000},{"timestamp":1649770200,"date":"2022-04-12","index":4443,"close":127.71,"high":131.6,"low":126.79,"open":131.6,"volume":32710000},{"timestamp":1649856600,"date":"2022-04-13","index":4444,"close":129.89,"high":130.33,"low":127.74,"open":128,"volume":27928000},{"timestamp":1649943000,"date":"2022-04-14","index":4445,"close":126.73,"high":130.48,"low":126.6,"open":130.48,"volume":31598000},{"timestamp":1650288600,"date":"2022-04-18","index":4446,"close":127.68,"high":128.21,"low":126.18,"open":127,"volume":20808000},{"timestamp":1650375000,"date":"2022-04-19","index":4447,"close":130.01,"high":130.33,"low":127,"open":127.69,"volume":26490000},{"timestamp":1650461400,"date":"2022-04-20","index":4448,"close":128.04,"high":131.4,"low":127.5,"open":130.89,"volume":31696000},{"timestamp":1650547800,"date":"2022-04-21","index":4449,"close":124.81,"high":130.1,"low":124.53,"open":129.25,"volume":36446000},{"timestamp":1650634200,"date":"2022-04-22","index":4450,"close":119.64,"high":125.4,"low":118.93,"open":125,"volume":56884000},{"timestamp":1650893400,"date":"2022-04-25","index":4451,"close":123.07,"high":123.28,"low":118.51,"open":119.1,"volume":46128000},{"timestamp":1650979800,"date":"2022-04-26","index":4452,"close":118.65,"high":122.51,"low":118.51,"open":122.29,"volume":73054000}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":4453,"close":114.29,"high":117.24,"low":112.74,"open":114.47,"volume":91820000},{"timestamp":1651152600,"date":"2022-04-28","index":4454,"close":118.52,"high":119.65,"low":114.11,"open":116.42,"volume":48884000},{"timestamp":1651239000,"date":"2022-04-29","index":4455,"close":114.11,"high":117.92,"low":113.81,"open":116.73,"volume":42676000},{"timestamp":1651498200,"date":"2022-05-02","index":4456,"close":116.58,"high":116.75,"low":112.6,"open":113.4,"volume":35534000},{"timestamp":1651584600,"date":"2022-05-03","index":4457,"close":117.33,"high":118.44,"low":116.03,"open":116.43,"volume":24968000},{"timestamp":1651671000,"date":"2022-05-04","index":4458,"close":122.26,"high":122.85,"low":115.12,"open":117.03,"volume":49916000},{"timestamp":1651757400,"date":"2022-05-05","index":4459,"close":116.51,"high":121.04,"low":115.01,"open":120.2,"volume":45840000},{"timestamp":1651843800,"date":"2022-05-06","index":4460,"close":115.75,"high":117.57,"low":114.02,"open":115.18,"volume":39710000},{"timestamp":1652103000,"date":"2022-05-09","index":4461,"close":112.51,"high":115.08,"low":112,"open":113.25,"volume":40802000},{"timestamp":1652189400,"date":"2022-05-10","index":4462,"close":114.39,"high":116.25,"low":112.9,"open":115.51,"volume":39900000},{"timestamp":1652275800,"date":"2022-05-11","index":4463,"close":113.6,"high":116.36,"low":113.24,"open":113.24,"volume":37534000}]},{"date":"2022-02-01","estimated":1.37,"reported":1.53,"pre":[{"timestamp":1642516200,"date":"2022-01-18","index":4384,"close":136,"high":137.13,"low":135.44,"open":136.18,"volume":34872000},{"timestamp":1642602600,"date":"2022-01-19","index":4385,"close":135.12,"high":137.96,"low":135.02,"open":136.52,"volume":28648000},{"timestamp":1642689000,"date":"2022-01-20","index":4386,"close":133.31,"high":137.63,"low":132.96,"open":136.25,"volume":29908000},{"timestamp":1642775400,"date":"2022-01-21","index":4387,"close":130.35,"high":134.87,"low":130.09,"open":132.59,"volume":55652000},{"timestamp":1643034600,"date":"2022-01-24","index":4388,"close":130.8,"high":131.2,"low":124.5,"open":125.98,"volume":76622000},{"timestamp":1643121000,"date":"2022-01-25","index":4389,"close":126.93,"high":129.4,"low":126.5,"open":128.74,"volume":46960000},{"timestamp":1643207400,"date":"2022-01-26","index":4390,"close":129.23,"high":133,"low":127.14,"open":131.12,"volume":49130000},{"timestamp":1643293800,"date":"2022-01-27","index":4391,"close":129.01,"high":132.65,"low":128.93,"open":131.3,"volume":31950000},{"timestamp":1643380200,"date":"2022-01-28","index":4392,"close":133.35,"high":133.36,"low":128.49,"open":129.66,"volume":34362000},{"timestamp":1643639400,"date":"2022-01-31","index":4393,"close":135.3,"high":135.47,"low":132.21,"open":134.16,"volume":39986000},{"timestamp":1643725800,"date":"2022-02-01","index":4394,"close":137.64,"high":137.79,"low":134.37,"open":137.59,"volume":68644000}],"post":[{"timestamp":1643812200,"date":"2022-02-02","index":4395,"close":148,"high":151.55,"low":145.52,"open":151.25,"volume":123200000},{"timestamp":1643898600,"date":"2022-02-03","index":4396,"close":143.09,"high":149.68,"low":142.67,"open":145.71,"volume":71518000},{"timestamp":1643985000,"date":"2022-02-04","index":4397,"close":143.29,"high":144.88,"low":140.51,"open":143.44,"volume":57998000},{"timestamp":1644244200,"date":"2022-02-07","index":4398,"close":139.2,"high":144.25,"low":138.9,"open":144.25,"volume":54974000},{"timestamp":1644330600,"date":"2022-02-08","index":4399,"close":139.4,"high":140,"low":137.01,"open":139.03,"volume":54284000},{"timestamp":1644417000,"date":"2022-02-09","index":4400,"close":141.59,"high":142.52,"low":140.19,"open":140.96,"volume":40144000},{"timestamp":1644503400,"date":"2022-02-10","index":4401,"close":138.62,"high":141.48,"low":137.96,"open":139.7,"volume":39330000},{"timestamp":1644589800,"date":"2022-02-11","index":4402,"close":134.28,"high":139.16,"low":133.4,"open":138.6,"volume":39958000},{"timestamp":1644849000,"date":"2022-02-14","index":4403,"close":135.53,"high":136.3,"low":133.26,"open":133.26,"volume":34302000},{"timestamp":1644935400,"date":"2022-02-15","index":4404,"close":136.61,"high":138.11,"low":135.82,"open":137.57,"volume":26680000},{"timestamp":1645021800,"date":"2022-02-16","index":4405,"close":137.74,"high":138.09,"low":134.92,"open":136.65,"volume":25022000}]},{"date":"2021-10-26","estimated":1.17,"reported":1.4,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":4317,"close":136.45,"high":139.51,"low":135.76,"open":139.48,"volume":36332000},{"timestamp":1634131800,"date":"2021-10-13","index":4318,"close":137.58,"high":138,"low":136.52,"open":137.4,"volume":19654000},{"timestamp":1634218200,"date":"2021-10-14","index":4319,"close":141.15,"high":141.34,"low":138.82,"open":139.47,"volume":31894000},{"timestamp":1634304600,"date":"2021-10-15","index":4320,"close":141.37,"high":141.72,"low":140.76,"open":141.61,"volume":30274000},{"timestamp":1634563800,"date":"2021-10-18","index":4321,"close":142.78,"high":142.8,"low":141.07,"open":141.08,"volume":20396000},{"timestamp":1634650200,"date":"2021-10-19","index":4322,"close":143.24,"high":143.66,"low":142.6,"open":143.39,"volume":20164000},{"timestamp":1634736600,"date":"2021-10-20","index":4323,"close":141.77,"high":143.55,"low":141.38,"open":143.34,"volume":23288000},{"timestamp":1634823000,"date":"2021-10-21","index":4324,"close":141.89,"high":142.16,"low":140.5,"open":141.77,"volume":26292000},{"timestamp":1634909400,"date":"2021-10-22","index":4325,"close":137.57,"high":140.58,"low":136.06,"open":139.15,"volume":50588000},{"timestamp":1635168600,"date":"2021-10-25","index":4326,"close":137.45,"high":138,"low":135.42,"open":137.55,"volume":34412000},{"timestamp":1635255000,"date":"2021-10-26","index":4327,"close":139.31,"high":140.08,"low":138.3,"open":139.26,"volume":49236000}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":4328,"close":146.22,"high":148.65,"low":139.4,"open":139.4,"volume":85782000},{"timestamp":1635427800,"date":"2021-10-28","index":4329,"close":145.85,"high":147.16,"low":144.63,"open":147.13,"volume":36206000},{"timestamp":1635514200,"date":"2021-10-29","index":4330,"close":148.05,"high":148.24,"low":144.65,"open":145.08,"volume":43320000},{"timestamp":1635773400,"date":"2021-11-01","index":4331,"close":143.5,"high":148.05,"low":143.23,"open":148.05,"volume":46924000},{"timestamp":1635859800,"date":"2021-11-02","index":4332,"close":145.43,"high":146.61,"low":144.34,"open":144.58,"volume":33482000},{"timestamp":1635946200,"date":"2021-11-03","index":4333,"close":146.6,"high":146.67,"low":144.59,"open":145.9,"volume":27494000},{"timestamp":1636032600,"date":"2021-11-04","index":4334,"close":148.27,"high":149.73,"low":146.31,"open":147.12,"volume":38412000},{"timestamp":1636119000,"date":"2021-11-05","index":4335,"close":148.85,"high":150.33,"low":148.2,"open":149.17,"volume":38354000},{"timestamp":1636381800,"date":"2021-11-08","index":4336,"close":149.03,"high":150.62,"low":148.43,"open":149.82,"volume":23052000},{"timestamp":1636468200,"date":"2021-11-09","index":4337,"close":148.92,"high":149.83,"low":147.24,"open":149.23,"volume":19530000},{"timestamp":1636554600,"date":"2021-11-10","index":4338,"close":145.89,"high":148.07,"low":144.54,"open":147.5,"volume":29970000}]},{"date":"2021-07-27","estimated":0.97,"reported":1.36,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":4253,"close":127.34,"high":128.06,"low":126.67,"open":127.04,"volume":19240000},{"timestamp":1626269400,"date":"2021-07-14","index":4254,"close":128.24,"high":129.33,"low":127.91,"open":127.96,"volume":23742000},{"timestamp":1626355800,"date":"2021-07-15","index":4255,"close":127,"high":128.7,"low":126.53,"open":128.65,"volume":24218000},{"timestamp":1626442200,"date":"2021-07-16","index":4256,"close":126.97,"high":127.81,"low":126.15,"open":127.66,"volume":20424000},{"timestamp":1626701400,"date":"2021-07-19","index":4257,"close":124.58,"high":126.21,"low":123.5,"open":126.09,"volume":27968000},{"timestamp":1626787800,"date":"2021-07-20","index":4258,"close":126.21,"high":127.04,"low":124.35,"open":125.53,"volume":26312000},{"timestamp":1626874200,"date":"2021-07-21","index":4259,"close":127.55,"high":127.6,"low":126.02,"open":126.13,"volume":20746000},{"timestamp":1626960600,"date":"2021-07-22","index":4260,"close":128.42,"high":128.48,"low":127.5,"open":127.84,"volume":14302000},{"timestamp":1627047000,"date":"2021-07-23","index":4261,"close":133.01,"high":133.4,"low":129.8,"open":130.43,"volume":41506000},{"timestamp":1627306200,"date":"2021-07-26","index":4262,"close":134.04,"high":134.24,"low":132.3,"open":133.33,"volume":30572000},{"timestamp":1627392600,"date":"2021-07-27","index":4263,"close":131.9,"high":134.4,"low":130.1,"open":134.25,"volume":54710000}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":4264,"close":136.09,"high":138.3,"low":135.28,"open":136.31,"volume":95130000},{"timestamp":1627565400,"date":"2021-07-29","index":4265,"close":135.78,"high":136.66,"low":135.54,"open":136.15,"volume":31716000},{"timestamp":1627651800,"date":"2021-07-30","index":4266,"close":134.73,"high":135.3,"low":134.26,"open":135.04,"volume":25576000},{"timestamp":1627911000,"date":"2021-08-02","index":4267,"close":134.85,"high":135.34,"low":133.79,"open":135.12,"volume":21634000},{"timestamp":1627997400,"date":"2021-08-03","index":4268,"close":135.63,"high":135.73,"low":133.32,"open":135.13,"volume":20762000},{"timestamp":1628083800,"date":"2021-08-04","index":4269,"close":135.13,"high":135.65,"low":134.49,"open":135.35,"volume":19676000},{"timestamp":1628170200,"date":"2021-08-05","index":4270,"close":136.25,"high":136.35,"low":134.85,"open":135.68,"volume":17870000},{"timestamp":1628256600,"date":"2021-08-06","index":4271,"close":135.74,"high":136.47,"low":135.21,"open":136.04,"volume":20488000},{"timestamp":1628515800,"date":"2021-08-09","index":4272,"close":136.91,"high":137.18,"low":135.34,"open":135.94,"volume":17760000},{"timestamp":1628602200,"date":"2021-08-10","index":4273,"close":136.81,"high":137.77,"low":136.36,"open":137.34,"volume":19414000},{"timestamp":1628688600,"date":"2021-08-11","index":4274,"close":136.28,"high":137.68,"low":136.27,"open":137.18,"volume":15352000}]},{"date":"2021-04-27","estimated":0.79,"reported":1.31,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":4190,"close":112.72,"high":113.17,"low":112.15,"open":112.55,"volume":25682000},{"timestamp":1618407000,"date":"2021-04-14","index":4191,"close":112.1,"high":113.37,"low":111.8,"open":113.37,"volume":21002000},{"timestamp":1618493400,"date":"2021-04-15","index":4192,"close":114.26,"high":114.8,"low":112.56,"open":113.1,"volume":29174000},{"timestamp":1618579800,"date":"2021-04-16","index":4193,"close":114.14,"high":114.71,"low":113.55,"open":114.46,"volume":26282000},{"timestamp":1618839000,"date":"2021-04-19","index":4194,"close":114.49,"high":115.2,"low":113.51,"open":113.51,"volume":30290000},{"timestamp":1618925400,"date":"2021-04-20","index":4195,"close":113.95,"high":114.95,"low":112.86,"open":114.87,"volume":22288000},{"timestamp":1619011800,"date":"2021-04-21","index":4196,"close":113.92,"high":114,"low":112.24,"open":113.6,"volume":23204000},{"timestamp":1619098200,"date":"2021-04-22","index":4197,"close":112.63,"high":114.44,"low":112.02,"open":113.77,"volume":24146000},{"timestamp":1619184600,"date":"2021-04-23","index":4198,"close":115,"high":115.31,"low":113.06,"open":113.35,"volume":29066000},{"timestamp":1619443800,"date":"2021-04-26","index":4199,"close":115.5,"high":116.23,"low":114.87,"open":115.23,"volume":32038000},{"timestamp":1619530200,"date":"2021-04-27","index":4200,"close":114.55,"high":115.92,"low":114.31,"open":115.88,"volume":44386000}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":4201,"close":117.95,"high":121.57,"low":117.66,"open":119.63,"volume":81106000},{"timestamp":1619703000,"date":"2021-04-29","index":4202,"close":119.64,"high":120.21,"low":118.69,"open":119.46,"volume":41234000},{"timestamp":1619789400,"date":"2021-04-30","index":4203,"close":117.68,"high":119.09,"low":117.33,"open":118.4,"volume":44856000},{"timestamp":1620048600,"date":"2021-05-03","index":4204,"close":117.15,"high":119.08,"low":116.78,"open":118.25,"volume":28242000},{"timestamp":1620135000,"date":"2021-05-04","index":4205,"close":115.34,"high":116.25,"low":112.83,"open":115.68,"volume":44818000},{"timestamp":1620221400,"date":"2021-05-05","index":4206,"close":115.74,"high":116.75,"low":115.41,"open":116.43,"volume":26636000},{"timestamp":1620307800,"date":"2021-05-06","index":4207,"close":116.87,"high":116.87,"low":114.65,"open":115.32,"volume":25190000},{"timestamp":1620394200,"date":"2021-05-07","index":4208,"close":117.6,"high":118.56,"low":117.31,"open":118.19,"volume":28898000},{"timestamp":1620653400,"date":"2021-05-10","index":4209,"close":114.59,"high":116.55,"low":114.23,"open":116.41,"volume":30914000},{"timestamp":1620739800,"date":"2021-05-11","index":4210,"close":113.5,"high":114.01,"low":111.7,"open":112.15,"volume":34186000},{"timestamp":1620826200,"date":"2021-05-12","index":4211,"close":110.01,"high":112.4,"low":109.68,"open":111.31,"volume":46376000}]},{"date":"2021-02-02","estimated":0.8,"reported":1.12,"pre":[{"timestamp":1611066600,"date":"2021-01-19","index":4132,"close":89.22,"high":90.19,"low":86.64,"open":87.15,"volume":41660000},{"timestamp":1611153000,"date":"2021-01-20","index":4133,"close":94,"high":94.99,"low":90.98,"open":91.32,"volume":64152000},{"timestamp":1611239400,"date":"2021-01-21","index":4134,"close":94.21,"high":96.6,"low":93.97,"open":94.68,"volume":58634000},{"timestamp":1611325800,"date":"2021-01-22","index":4135,"close":94.63,"high":95.22,"low":93.82,"open":94.57,"volume":32744000},{"timestamp":1611585000,"date":"2021-01-25","index":4136,"close":94.71,"high":96.09,"low":92.96,"open":95.64,"volume":50586000},{"timestamp":1611671400,"date":"2021-01-26","index":4137,"close":95.4,"high":95.79,"low":93.81,"open":94.3,"volume":31462000},{"timestamp":1611757800,"date":"2021-01-27","index":4138,"close":90.95,"high":94.02,"low":89.86,"open":93.75,"volume":82512000},{"timestamp":1611844200,"date":"2021-01-28","index":4139,"close":92.66,"high":94.4,"low":91.55,"open":91.55,"volume":55278000},{"timestamp":1611930600,"date":"2021-01-29","index":4140,"close":91.37,"high":92.38,"low":90.08,"open":91.7,"volume":44530000},{"timestamp":1612189800,"date":"2021-02-01","index":4141,"close":94.65,"high":95.78,"low":92.23,"open":92.23,"volume":40252000},{"timestamp":1612276200,"date":"2021-02-02","index":4142,"close":95.96,"high":97.47,"low":95.32,"open":95.66,"volume":66332000}],"post":[{"timestamp":1612362600,"date":"2021-02-03","index":4143,"close":102.94,"high":105.33,"low":100.68,"open":103.28,"volume":97882000},{"timestamp":1612449000,"date":"2021-02-04","index":4144,"close":102.68,"high":103.46,"low":101.75,"open":103.03,"volume":48596000},{"timestamp":1612535400,"date":"2021-02-05","index":4145,"close":104.44,"high":104.8,"low":102.5,"open":102.98,"volume":29866000},{"timestamp":1612794600,"date":"2021-02-08","index":4146,"close":104.23,"high":105.75,"low":103.17,"open":105,"volume":28828000},{"timestamp":1612881000,"date":"2021-02-09","index":4147,"close":103.77,"high":104.93,"low":103.5,"open":103.74,"volume":21892000},{"timestamp":1612967400,"date":"2021-02-10","index":4148,"close":104.32,"high":104.94,"low":102.61,"open":104.16,"volume":25102000},{"timestamp":1613053800,"date":"2021-02-11","index":4149,"close":104.44,"high":104.7,"low":103.44,"open":104.55,"volume":20480000},{"timestamp":1613140200,"date":"2021-02-12","index":4150,"close":104.75,"high":104.97,"low":103.68,"open":103.99,"volume":18990000},{"timestamp":1613485800,"date":"2021-02-16","index":4151,"close":105.54,"high":107.26,"low":104.59,"open":104.59,"volume":31004000},{"timestamp":1613572200,"date":"2021-02-17","index":4152,"close":105.93,"high":106.12,"low":104.42,"open":104.7,"volume":20294000},{"timestamp":1613658600,"date":"2021-02-18","index":4153,"close":105.29,"high":106.1,"low":104.67,"open":105.25,"volume":22546000}]},{"date":"2020-10-29","estimated":0.56,"reported":0.82,"pre":[{"timestamp":1602768600,"date":"2020-10-15","index":4068,"close":77.77,"high":78.57,"low":77.06,"open":77.22,"volume":31210000},{"timestamp":1602855000,"date":"2020-10-16","index":4069,"close":78.39,"high":78.89,"low":77.88,"open":78.09,"volume":34194000},{"timestamp":1603114200,"date":"2020-10-19","index":4070,"close":76.5,"high":79.2,"low":76.15,"open":78.8,"volume":29734000},{"timestamp":1603200600,"date":"2020-10-20","index":4071,"close":77.55,"high":78.69,"low":76.03,"open":76.16,"volume":41670000},{"timestamp":1603287000,"date":"2020-10-21","index":4072,"close":79.3,"high":80.76,"low":78.36,"open":78.49,"volume":60322000},{"timestamp":1603373400,"date":"2020-10-22","index":4073,"close":80.33,"high":80.67,"low":78.87,"open":79.25,"volume":30512000},{"timestamp":1603459800,"date":"2020-10-23","index":4074,"close":81.65,"high":81.71,"low":80.6,"open":80.75,"volume":30548000},{"timestamp":1603719000,"date":"2020-10-26","index":4075,"close":79.21,"high":81.48,"low":78.39,"open":80.75,"volume":35826000},{"timestamp":1603805400,"date":"2020-10-27","index":4076,"close":79.94,"high":80.1,"low":78.85,"open":79.45,"volume":25902000},{"timestamp":1603891800,"date":"2020-10-28","index":4077,"close":75.54,"high":77.69,"low":75.42,"open":77.5,"volume":45174000},{"timestamp":1603978200,"date":"2020-10-29","index":4078,"close":77.84,"high":79.44,"low":75.83,"open":75.85,"volume":55406000}],"post":[{"timestamp":1604064600,"date":"2020-10-30","index":4079,"close":80.81,"high":84.07,"low":80.08,"open":83.37,"volume":99878000},{"timestamp":1604327400,"date":"2020-11-02","index":4080,"close":81.22,"high":82.91,"low":80.71,"open":81.18,"volume":44228000},{"timestamp":1604413800,"date":"2020-11-03","index":4081,"close":82.28,"high":82.95,"low":80.61,"open":81.54,"volume":31432000},{"timestamp":1604500200,"date":"2020-11-04","index":4082,"close":87.29,"high":88.5,"low":85.15,"open":85.28,"volume":71342000},{"timestamp":1604586600,"date":"2020-11-05","index":4083,"close":88.13,"high":89.59,"low":87.05,"open":88.52,"volume":39758000},{"timestamp":1604673000,"date":"2020-11-06","index":4084,"close":87.99,"high":88.43,"low":86.83,"open":87.57,"volume":28622000},{"timestamp":1604932200,"date":"2020-11-09","index":4085,"close":88.07,"high":90.84,"low":87.88,"open":89.8,"volume":53440000},{"timestamp":1605018600,"date":"2020-11-10","index":4086,"close":86.89,"high":87.97,"low":85.81,"open":86.49,"volume":43022000},{"timestamp":1605105000,"date":"2020-11-11","index":4087,"close":87.36,"high":88.14,"low":87.15,"open":87.42,"volume":31838000},{"timestamp":1605191400,"date":"2020-11-12","index":4088,"close":87.14,"high":88.25,"low":86.9,"open":87.1,"volume":26474000},{"timestamp":1605277800,"date":"2020-11-13","index":4089,"close":88.61,"high":88.86,"low":86.8,"open":87.4,"volume":29744000}]},{"date":"2020-07-30","estimated":0.41,"reported":0.51,"pre":[{"timestamp":1594906200,"date":"2020-07-16","index":4004,"close":75.75,"high":75.8,"low":74.41,"open":75.07,"volume":26484000},{"timestamp":1594992600,"date":"2020-07-17","index":4005,"close":75.84,"high":76.17,"low":74.9,"open":75.85,"volume":34264000},{"timestamp":1595251800,"date":"2020-07-20","index":4006,"close":78.19,"high":78.45,"low":75.14,"open":75.75,"volume":30166000},{"timestamp":1595338200,"date":"2020-07-21","index":4007,"close":77.8,"high":79.35,"low":77.63,"open":79.25,"volume":27486000},{"timestamp":1595424600,"date":"2020-07-22","index":4008,"close":78.24,"high":78.35,"low":77.16,"open":77.79,"volume":24482000},{"timestamp":1595511000,"date":"2020-07-23","index":4009,"close":75.84,"high":78.52,"low":75.43,"open":78.3,"volume":33910000},{"timestamp":1595597400,"date":"2020-07-24","index":4010,"close":75.41,"high":75.77,"low":74.38,"open":74.96,"volume":29902000},{"timestamp":1595856600,"date":"2020-07-27","index":4011,"close":76.47,"high":76.88,"low":75.62,"open":75.66,"volume":27124000},{"timestamp":1595943000,"date":"2020-07-28","index":4012,"close":75.18,"high":76.3,"low":75.03,"open":76.25,"volume":30910000},{"timestamp":1596029400,"date":"2020-07-29","index":4013,"close":76.18,"high":76.67,"low":75.15,"open":75.25,"volume":22676000},{"timestamp":1596115800,"date":"2020-07-30","index":4014,"close":76.92,"high":77.04,"low":74.76,"open":74.9,"volume":36042000}],"post":[{"timestamp":1596202200,"date":"2020-07-31","index":4015,"close":74.4,"high":75.25,"low":72.7,"open":74.85,"volume":91468000},{"timestamp":1596461400,"date":"2020-08-03","index":4016,"close":74.14,"high":74.89,"low":73.59,"open":74.55,"volume":45482000},{"timestamp":1596547800,"date":"2020-08-04","index":4017,"close":73.67,"high":74.66,"low":73.2,"open":74.34,"volume":37212000},{"timestamp":1596634200,"date":"2020-08-05","index":4018,"close":73.95,"high":74.5,"low":73.56,"open":73.84,"volume":29134000},{"timestamp":1596720600,"date":"2020-08-06","index":4019,"close":75.25,"high":75.31,"low":73.6,"open":73.81,"volume":33306000},{"timestamp":1596807000,"date":"2020-08-07","index":4020,"close":74.92,"high":76,"low":74.31,"open":75.45,"volume":27718000},{"timestamp":1597066200,"date":"2020-08-10","index":4021,"close":74.84,"high":75.36,"low":73.87,"open":74.54,"volume":20546000},{"timestamp":1597152600,"date":"2020-08-11","index":4022,"close":74.03,"high":75.52,"low":73.91,"open":74.7,"volume":31098000},{"timestamp":1597239000,"date":"2020-08-12","index":4023,"close":75.36,"high":75.58,"low":74.25,"open":74.36,"volume":22512000},{"timestamp":1597325400,"date":"2020-08-13","index":4024,"close":75.83,"high":76.85,"low":75.41,"open":75.41,"volume":22388000},{"timestamp":1597411800,"date":"2020-08-14","index":4025,"close":75.23,"high":75.99,"low":74.95,"open":75.68,"volume":21942000}]},{"date":"2020-04-28","estimated":0.52,"reported":0.49,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":3939,"close":63.26,"high":63.79,"low":61.43,"open":62,"volume":63358000},{"timestamp":1586957400,"date":"2020-04-15","index":3940,"close":62.87,"high":63.76,"low":61.7,"open":62.33,"volume":42236000},{"timestamp":1587043800,"date":"2020-04-16","index":3941,"close":62.87,"high":63.67,"low":61.91,"open":63.36,"volume":57896000},{"timestamp":1587130200,"date":"2020-04-17","index":3942,"close":63.95,"high":64.5,"low":63.3,"open":64.08,"volume":51050000},{"timestamp":1587389400,"date":"2020-04-20","index":3943,"close":63.06,"high":63.84,"low":62.82,"open":63.49,"volume":35292000},{"timestamp":1587475800,"date":"2020-04-21","index":3944,"close":60.61,"high":62.5,"low":60.25,"open":62.14,"volume":49648000},{"timestamp":1587562200,"date":"2020-04-22","index":3945,"close":62.92,"high":63.99,"low":61.86,"open":62.06,"volume":46296000},{"timestamp":1587648600,"date":"2020-04-23","index":3946,"close":63.56,"high":64.41,"low":63.03,"open":63.29,"volume":34202000},{"timestamp":1587735000,"date":"2020-04-24","index":3947,"close":63.83,"high":63.89,"low":62.2,"open":62.75,"volume":37402000},{"timestamp":1587994200,"date":"2020-04-27","index":3948,"close":63.54,"high":64.71,"low":63.25,"open":64.6,"volume":44186000},{"timestamp":1588080600,"date":"2020-04-28","index":3949,"close":61.63,"high":64.24,"low":61.52,"open":64.16,"volume":80700000}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":3950,"close":67.11,"high":68.01,"low":66.34,"open":67.25,"volume":108358000},{"timestamp":1588253400,"date":"2020-04-30","index":3951,"close":67.33,"high":67.5,"low":66.07,"open":66.57,"volume":55842000},{"timestamp":1588339800,"date":"2020-05-01","index":3952,"close":65.87,"high":67.57,"low":65.48,"open":66.2,"volume":48872000},{"timestamp":1588599000,"date":"2020-05-04","index":3953,"close":66.14,"high":66.22,"low":64.8,"open":65.41,"volume":30806000},{"timestamp":1588685400,"date":"2020-05-05","index":3954,"close":67.45,"high":68.55,"low":66.75,"open":66.88,"volume":39666000},{"timestamp":1588771800,"date":"2020-05-06","index":3955,"close":67.27,"high":68.43,"low":67.26,"open":67.9,"volume":31732000},{"timestamp":1588858200,"date":"2020-05-07","index":3956,"close":68.46,"high":68.8,"low":67.63,"open":68.07,"volume":30652000},{"timestamp":1588944600,"date":"2020-05-08","index":3957,"close":69.22,"high":69.83,"low":68.6,"open":69.09,"volume":33326000},{"timestamp":1589203800,"date":"2020-05-11","index":3958,"close":70.18,"high":70.78,"low":68.78,"open":68.84,"volume":32718000},{"timestamp":1589290200,"date":"2020-05-12","index":3959,"close":68.76,"high":70.72,"low":68.73,"open":70.41,"volume":33918000},{"timestamp":1589376600,"date":"2020-05-13","index":3960,"close":67.42,"high":69.27,"low":66.4,"open":68.81,"volume":40368000}]},{"date":"2020-02-03","estimated":0.63,"reported":0.77,"pre":[{"timestamp":1579271400,"date":"2020-01-17","index":3880,"close":73.98,"high":74.03,"low":72.83,"open":73.13,"volume":52424000},{"timestamp":1579617000,"date":"2020-01-21","index":3881,"close":74.11,"high":74.49,"low":73.51,"open":73.95,"volume":48930000},{"timestamp":1579703400,"date":"2020-01-22","index":3882,"close":74.19,"high":75.03,"low":74.13,"open":74.49,"volume":28458000},{"timestamp":1579789800,"date":"2020-01-23","index":3883,"close":74.23,"high":74.68,"low":74.02,"open":74.38,"volume":26650000},{"timestamp":1579876200,"date":"2020-01-24","index":3884,"close":73.31,"high":74.71,"low":73.16,"open":74.64,"volume":29786000},{"timestamp":1580135400,"date":"2020-01-27","index":3885,"close":71.59,"high":71.83,"low":70.97,"open":71.58,"volume":34132000},{"timestamp":1580221800,"date":"2020-01-28","index":3886,"close":72.53,"high":72.74,"low":71.52,"open":72.09,"volume":29724000},{"timestamp":1580308200,"date":"2020-01-29","index":3887,"close":72.83,"high":73.21,"low":72.27,"open":72.92,"volume":21566000},{"timestamp":1580394600,"date":"2020-01-30","index":3888,"close":72.71,"high":72.76,"low":71.75,"open":71.9,"volume":27110000},{"timestamp":1580481000,"date":"2020-01-31","index":3889,"close":71.64,"high":73.48,"low":71.35,"open":73.39,"volume":43822000},{"timestamp":1580740200,"date":"2020-02-03","index":3890,"close":74.13,"high":74.32,"low":72.83,"open":73.08,"volume":71636000}],"post":[{"timestamp":1580826600,"date":"2020-02-04","index":3891,"close":72.27,"high":73.37,"low":71.1,"open":72.72,"volume":95880000},{"timestamp":1580913000,"date":"2020-02-05","index":3892,"close":72.3,"high":73.23,"low":71.48,"open":73.18,"volume":36376000},{"timestamp":1580999400,"date":"2020-02-06","index":3893,"close":73.8,"high":74.08,"low":72.52,"open":72.6,"volume":37822000},{"timestamp":1581085800,"date":"2020-02-07","index":3894,"close":73.96,"high":74.26,"low":73.27,"open":73.37,"volume":28360000},{"timestamp":1581345000,"date":"2020-02-10","index":3895,"close":75.43,"high":75.44,"low":73.76,"open":73.86,"volume":38302000},{"timestamp":1581431400,"date":"2020-02-11","index":3896,"close":75.5,"high":76.49,"low":75.27,"open":75.66,"volume":34852000},{"timestamp":1581517800,"date":"2020-02-12","index":3897,"close":75.93,"high":76.01,"low":75.43,"open":75.79,"volume":31042000},{"timestamp":1581604200,"date":"2020-02-13","index":3898,"close":75.67,"high":76.3,"low":75.2,"open":75.5,"volume":22914000},{"timestamp":1581690600,"date":"2020-02-14","index":3899,"close":75.94,"high":76,"low":75.28,"open":75.73,"volume":23198000},{"timestamp":1582036200,"date":"2020-02-18","index":3900,"close":75.97,"high":76.53,"low":75.55,"open":75.72,"volume":25642000},{"timestamp":1582122600,"date":"2020-02-19","index":3901,"close":76.24,"high":76.54,"low":76.05,"open":76.36,"volume":22746000}]}] diff --git a/data/GOOG_full.json b/data/GOOG_full.json index 48548b5e7..f2e0e1ec0 100644 --- a/data/GOOG_full.json +++ b/data/GOOG_full.json @@ -1 +1 @@ -[{"date":"2025-10-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-28","estimated":2.11,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":1.85,"reported":2.12,"pre":[{"timestamp":1728999000,"date":"2024-10-15","index":5073,"close":166.9,"high":169.09,"low":166.05,"open":167.14,"volume":14829300},{"timestamp":1729085400,"date":"2024-10-16","index":5074,"close":166.74,"high":167.28,"low":165.22,"open":166.03,"volume":9968500},{"timestamp":1729171800,"date":"2024-10-17","index":5075,"close":164.51,"high":167.93,"low":164.37,"open":167.38,"volume":15113400},{"timestamp":1729258200,"date":"2024-10-18","index":5076,"close":165.05,"high":166.37,"low":164.75,"open":164.87,"volume":13091300},{"timestamp":1729517400,"date":"2024-10-21","index":5077,"close":165.8,"high":166.22,"low":164.3,"open":164.58,"volume":11384000},{"timestamp":1729603800,"date":"2024-10-22","index":5078,"close":166.82,"high":167.47,"low":164.67,"open":164.7,"volume":11958600},{"timestamp":1729690200,"date":"2024-10-23","index":5079,"close":164.48,"high":167.6,"low":163.63,"open":166.43,"volume":12754300},{"timestamp":1729776600,"date":"2024-10-24","index":5080,"close":164.53,"high":165.05,"low":162.77,"open":164.59,"volume":12764400},{"timestamp":1729863000,"date":"2024-10-25","index":5081,"close":166.99,"high":167.4,"low":165.23,"open":165.37,"volume":14566400},{"timestamp":1730122200,"date":"2024-10-28","index":5082,"close":168.34,"high":170.61,"low":165.79,"open":170.59,"volume":20858300},{"timestamp":1730208600,"date":"2024-10-29","index":5083,"close":171.14,"high":171.86,"low":168.66,"open":169.38,"volume":28916100}],"post":[{"timestamp":1730295000,"date":"2024-10-30","index":5084,"close":176.14,"high":183.79,"low":175.74,"open":182.41,"volume":49577600},{"timestamp":1730398170,"date":"2024-10-31","index":5085,"close":173.54,"high":178.42,"low":172.78,"open":174.65,"volume":21271374},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-23","estimated":1.84,"reported":1.89,"pre":[{"timestamp":1720531800,"date":"2024-07-09","index":5004,"close":190.44,"high":192.86,"low":190.23,"open":191.75,"volume":10198500},{"timestamp":1720618200,"date":"2024-07-10","index":5005,"close":192.66,"high":193.31,"low":190.62,"open":190.75,"volume":12052900},{"timestamp":1720704600,"date":"2024-07-11","index":5006,"close":187.3,"high":192.41,"low":186.82,"open":191.34,"volume":16452000},{"timestamp":1720791000,"date":"2024-07-12","index":5007,"close":186.78,"high":188.69,"low":186.14,"open":186.92,"volume":14449100},{"timestamp":1721050200,"date":"2024-07-15","index":5008,"close":188.19,"high":189.9,"low":186.49,"open":186.49,"volume":12186000},{"timestamp":1721136600,"date":"2024-07-16","index":5009,"close":185.5,"high":190.34,"low":185.12,"open":188.96,"volume":12760100},{"timestamp":1721223000,"date":"2024-07-17","index":5010,"close":182.62,"high":185.23,"low":181.62,"open":184.68,"volume":17376600},{"timestamp":1721309400,"date":"2024-07-18","index":5011,"close":179.22,"high":184.05,"low":178.21,"open":183.54,"volume":17877200},{"timestamp":1721395800,"date":"2024-07-19","index":5012,"close":179.39,"high":181.97,"low":178.86,"open":180.37,"volume":14485900},{"timestamp":1721655000,"date":"2024-07-22","index":5013,"close":183.35,"high":184.3,"low":181.9,"open":182.35,"volume":16303900},{"timestamp":1721741400,"date":"2024-07-23","index":5014,"close":183.6,"high":185.22,"low":183.33,"open":183.84,"volume":23772600}],"post":[{"timestamp":1721827800,"date":"2024-07-24","index":5015,"close":174.37,"high":177.95,"low":173.57,"open":175.39,"volume":31250700},{"timestamp":1721914200,"date":"2024-07-25","index":5016,"close":169.16,"high":175.2,"low":169.05,"open":174.25,"volume":28967900},{"timestamp":1722000600,"date":"2024-07-26","index":5017,"close":168.68,"high":169.84,"low":165.87,"open":168.77,"volume":25150100},{"timestamp":1722259800,"date":"2024-07-29","index":5018,"close":171.13,"high":172.16,"low":169.72,"open":170.5,"volume":13768900},{"timestamp":1722346200,"date":"2024-07-30","index":5019,"close":171.86,"high":172.95,"low":170.12,"open":171.83,"volume":13681400},{"timestamp":1722432600,"date":"2024-07-31","index":5020,"close":173.15,"high":175.91,"low":171.72,"open":174.92,"volume":15650200},{"timestamp":1722519000,"date":"2024-08-01","index":5021,"close":172.45,"high":175.68,"low":170.51,"open":171.98,"volume":17177800},{"timestamp":1722605400,"date":"2024-08-02","index":5022,"close":168.4,"high":170.21,"low":166.39,"open":168.19,"volume":18907800},{"timestamp":1722864600,"date":"2024-08-05","index":5023,"close":160.64,"high":165.94,"low":156.6,"open":157.37,"volume":34907800},{"timestamp":1722951000,"date":"2024-08-06","index":5024,"close":160.54,"high":162.35,"low":158.13,"open":160.95,"volume":36146500},{"timestamp":1723037400,"date":"2024-08-07","index":5025,"close":160.75,"high":164.79,"low":160.24,"open":163.24,"volume":19334200}]},{"date":"2024-04-25","estimated":1.51,"reported":1.89,"pre":[{"timestamp":1712842200,"date":"2024-04-11","index":4944,"close":160.79,"high":161.12,"low":157.93,"open":158.34,"volume":17841700},{"timestamp":1712928600,"date":"2024-04-12","index":4945,"close":159.19,"high":161.7,"low":158.6,"open":159.4,"volume":16968200},{"timestamp":1713187800,"date":"2024-04-15","index":4946,"close":156.33,"high":160.83,"low":156.15,"open":160.28,"volume":21140900},{"timestamp":1713274200,"date":"2024-04-16","index":4947,"close":156,"high":157.23,"low":155.05,"open":155.64,"volume":15413200},{"timestamp":1713360600,"date":"2024-04-17","index":4948,"close":156.88,"high":158.68,"low":156.13,"open":157.19,"volume":16237800},{"timestamp":1713447000,"date":"2024-04-18","index":4949,"close":157.46,"high":158.49,"low":156.21,"open":156.93,"volume":14016100},{"timestamp":1713533400,"date":"2024-04-19","index":4950,"close":155.72,"high":157.99,"low":153.91,"open":157.75,"volume":20063900},{"timestamp":1713792600,"date":"2024-04-22","index":4951,"close":157.95,"high":159.18,"low":155.66,"open":156.01,"volume":17243900},{"timestamp":1713879000,"date":"2024-04-23","index":4952,"close":159.92,"high":160.48,"low":157.96,"open":158.59,"volume":16115400},{"timestamp":1713965400,"date":"2024-04-24","index":4953,"close":161.1,"high":161.39,"low":158.82,"open":159.09,"volume":19485700},{"timestamp":1714051800,"date":"2024-04-25","index":4954,"close":157.95,"high":158.28,"low":152.77,"open":153.36,"volume":36197800}],"post":[{"timestamp":1714138200,"date":"2024-04-26","index":4955,"close":173.69,"high":176.42,"low":171.4,"open":175.99,"volume":56500800},{"timestamp":1714397400,"date":"2024-04-29","index":4956,"close":167.9,"high":171.38,"low":167.06,"open":170.77,"volume":35914600},{"timestamp":1714483800,"date":"2024-04-30","index":4957,"close":164.64,"high":169.87,"low":164.5,"open":167.38,"volume":29420800},{"timestamp":1714570200,"date":"2024-05-01","index":4958,"close":165.57,"high":168.81,"low":164.9,"open":166.18,"volume":25223200},{"timestamp":1714656600,"date":"2024-05-02","index":4959,"close":168.46,"high":168.53,"low":165.69,"open":166.67,"volume":17041100},{"timestamp":1714743000,"date":"2024-05-03","index":4960,"close":168.99,"high":169.85,"low":164.98,"open":169.54,"volume":22767100},{"timestamp":1715002200,"date":"2024-05-06","index":4961,"close":169.83,"high":169.9,"low":167.89,"open":169.22,"volume":15147900},{"timestamp":1715088600,"date":"2024-05-07","index":4962,"close":172.98,"high":173.47,"low":170,"open":170.12,"volume":21102400},{"timestamp":1715175000,"date":"2024-05-08","index":4963,"close":171.16,"high":171.91,"low":170.52,"open":170.75,"volume":14569900},{"timestamp":1715261400,"date":"2024-05-09","index":4964,"close":171.58,"high":172.44,"low":169.93,"open":171.15,"volume":11937700},{"timestamp":1715347800,"date":"2024-05-10","index":4965,"close":170.29,"high":171.34,"low":167.91,"open":169.69,"volume":18740500}]},{"date":"2024-01-30","estimated":1.59,"reported":1.64,"pre":[{"timestamp":1705415400,"date":"2024-01-16","index":4884,"close":144.08,"high":145.84,"low":143.06,"open":143.43,"volume":19198900},{"timestamp":1705501800,"date":"2024-01-17","index":4885,"close":142.89,"high":143.41,"low":140.51,"open":142.91,"volume":17884500},{"timestamp":1705588200,"date":"2024-01-18","index":4886,"close":144.99,"high":145.59,"low":143.35,"open":143.44,"volume":18876800},{"timestamp":1705674600,"date":"2024-01-19","index":4887,"close":147.97,"high":148.04,"low":145.8,"open":146.3,"volume":27170900},{"timestamp":1705933800,"date":"2024-01-22","index":4888,"close":147.71,"high":150.01,"low":147.58,"open":148.71,"volume":21829200},{"timestamp":1706020200,"date":"2024-01-23","index":4889,"close":148.68,"high":148.86,"low":147.19,"open":147.72,"volume":14113600},{"timestamp":1706106600,"date":"2024-01-24","index":4890,"close":150.35,"high":151.57,"low":149.84,"open":150.29,"volume":19245000},{"timestamp":1706193000,"date":"2024-01-25","index":4891,"close":153.64,"high":154.76,"low":151.22,"open":151.74,"volume":21495100},{"timestamp":1706279400,"date":"2024-01-26","index":4892,"close":153.79,"high":154.11,"low":152.8,"open":152.87,"volume":19494500},{"timestamp":1706538600,"date":"2024-01-29","index":4893,"close":154.84,"high":155.2,"low":152.92,"open":153.64,"volume":20909300},{"timestamp":1706625000,"date":"2024-01-30","index":4894,"close":153.05,"high":155.04,"low":152.77,"open":154.01,"volume":26578900}],"post":[{"timestamp":1706711400,"date":"2024-01-31","index":4895,"close":141.8,"high":145.59,"low":141.55,"open":145.39,"volume":43908600},{"timestamp":1706797800,"date":"2024-02-01","index":4896,"close":142.71,"high":144.62,"low":142.26,"open":143.69,"volume":25526900},{"timestamp":1706884200,"date":"2024-02-02","index":4897,"close":143.54,"high":143.88,"low":138.17,"open":140.89,"volume":42116900},{"timestamp":1707143400,"date":"2024-02-05","index":4898,"close":144.93,"high":146.67,"low":143.91,"open":144.04,"volume":29254400},{"timestamp":1707229800,"date":"2024-02-06","index":4899,"close":145.41,"high":146.74,"low":144.52,"open":145.96,"volume":21517700},{"timestamp":1707316200,"date":"2024-02-07","index":4900,"close":146.68,"high":147,"low":145.21,"open":146.12,"volume":21436100},{"timestamp":1707402600,"date":"2024-02-08","index":4901,"close":147.22,"high":147.61,"low":146.42,"open":146.97,"volume":18241300},{"timestamp":1707489000,"date":"2024-02-09","index":4902,"close":150.22,"high":150.7,"low":147.43,"open":147.95,"volume":21877700},{"timestamp":1707748200,"date":"2024-02-12","index":4903,"close":148.73,"high":150.59,"low":148.56,"open":149.54,"volume":17236100},{"timestamp":1707834600,"date":"2024-02-13","index":4904,"close":146.37,"high":148.04,"low":145.11,"open":146.07,"volume":18138500},{"timestamp":1707921000,"date":"2024-02-14","index":4905,"close":147.14,"high":147.83,"low":145.55,"open":147.37,"volume":16651800}]},{"date":"2023-10-24","estimated":1.45,"reported":1.55,"pre":[{"timestamp":1696944600,"date":"2023-10-10","index":4818,"close":139.2,"high":140.74,"low":138.43,"open":139.51,"volume":19554900},{"timestamp":1697031000,"date":"2023-10-11","index":4819,"close":141.7,"high":142.22,"low":139.84,"open":139.85,"volume":20146300},{"timestamp":1697117400,"date":"2023-10-12","index":4820,"close":140.29,"high":142.38,"low":139.45,"open":142.16,"volume":18173100},{"timestamp":1697203800,"date":"2023-10-13","index":4821,"close":138.58,"high":141.34,"low":137.97,"open":140.65,"volume":19438700},{"timestamp":1697463000,"date":"2023-10-16","index":4822,"close":140.49,"high":140.9,"low":139.32,"open":139.73,"volume":17345600},{"timestamp":1697549400,"date":"2023-10-17","index":4823,"close":140.99,"high":141.25,"low":138.53,"open":140.03,"volume":17424000},{"timestamp":1697635800,"date":"2023-10-18","index":4824,"close":139.28,"high":141.99,"low":138.71,"open":140.75,"volume":18304900},{"timestamp":1697722200,"date":"2023-10-19","index":4825,"close":138.98,"high":141.01,"low":138.6,"open":139.8,"volume":21831200},{"timestamp":1697808600,"date":"2023-10-20","index":4826,"close":136.74,"high":139.04,"low":136.24,"open":138.59,"volume":24953900},{"timestamp":1698067800,"date":"2023-10-23","index":4827,"close":137.9,"high":139.02,"low":135.11,"open":136.23,"volume":20780700},{"timestamp":1698154200,"date":"2023-10-24","index":4828,"close":140.12,"high":140.71,"low":138.75,"open":139.16,"volume":26535200}],"post":[{"timestamp":1698240600,"date":"2023-10-25","index":4829,"close":126.67,"high":130.1,"low":126.09,"open":129.77,"volume":58796100},{"timestamp":1698327000,"date":"2023-10-26","index":4830,"close":123.44,"high":125.46,"low":122.32,"open":124.47,"volume":33907400},{"timestamp":1698413400,"date":"2023-10-27","index":4831,"close":123.4,"high":124.44,"low":121.46,"open":124.03,"volume":37367700},{"timestamp":1698672600,"date":"2023-10-30","index":4832,"close":125.75,"high":126.55,"low":123.88,"open":124.46,"volume":24165600},{"timestamp":1698759000,"date":"2023-10-31","index":4833,"close":125.3,"high":126.56,"low":123.93,"open":126.27,"volume":21123400},{"timestamp":1698845400,"date":"2023-11-01","index":4834,"close":127.57,"high":127.74,"low":124.93,"open":125.34,"volume":26536600},{"timestamp":1698931800,"date":"2023-11-02","index":4835,"close":128.58,"high":130.09,"low":128.11,"open":129.56,"volume":24091700},{"timestamp":1699018200,"date":"2023-11-03","index":4836,"close":130.37,"high":130.73,"low":129.01,"open":129.09,"volume":19517900},{"timestamp":1699281000,"date":"2023-11-06","index":4837,"close":131.45,"high":131.56,"low":129.93,"open":130.22,"volume":15360400},{"timestamp":1699367400,"date":"2023-11-07","index":4838,"close":132.4,"high":133.28,"low":131.14,"open":131.98,"volume":19223800},{"timestamp":1699453800,"date":"2023-11-08","index":4839,"close":133.26,"high":133.54,"low":132.16,"open":132.36,"volume":15093600}]},{"date":"2023-07-25","estimated":1.34,"reported":1.44,"pre":[{"timestamp":1689082200,"date":"2023-07-11","index":4754,"close":117.71,"high":118.22,"low":115.83,"open":116.76,"volume":18286600},{"timestamp":1689168600,"date":"2023-07-12","index":4755,"close":119.62,"high":120.96,"low":119,"open":119.3,"volume":22059600},{"timestamp":1689255000,"date":"2023-07-13","index":4756,"close":124.83,"high":125.33,"low":121.06,"open":121.54,"volume":31535900},{"timestamp":1689341400,"date":"2023-07-14","index":4757,"close":125.7,"high":127.09,"low":124.9,"open":125.13,"volume":20482800},{"timestamp":1689600600,"date":"2023-07-17","index":4758,"close":125.06,"high":127.28,"low":124.5,"open":126.06,"volume":20675300},{"timestamp":1689687000,"date":"2023-07-18","index":4759,"close":124.08,"high":124.99,"low":123.3,"open":124.9,"volume":21071200},{"timestamp":1689773400,"date":"2023-07-19","index":4760,"close":122.78,"high":125.47,"low":122.47,"open":124.79,"volume":22313800},{"timestamp":1689859800,"date":"2023-07-20","index":4761,"close":119.53,"high":124.7,"low":118.68,"open":122.12,"volume":27541700},{"timestamp":1689946200,"date":"2023-07-21","index":4762,"close":120.31,"high":121.3,"low":119.07,"open":120.87,"volume":56498100},{"timestamp":1690205400,"date":"2023-07-24","index":4763,"close":121.88,"high":123.35,"low":121.38,"open":121.93,"volume":22276100},{"timestamp":1690291800,"date":"2023-07-25","index":4764,"close":122.79,"high":123.69,"low":121.53,"open":121.88,"volume":31820800}],"post":[{"timestamp":1690378200,"date":"2023-07-26","index":4765,"close":129.66,"high":131.37,"low":128.71,"open":130.36,"volume":46216900},{"timestamp":1690464600,"date":"2023-07-27","index":4766,"close":129.87,"high":133.6,"low":129.18,"open":131.8,"volume":35931600},{"timestamp":1690551000,"date":"2023-07-28","index":4767,"close":133.01,"high":134.07,"low":130.92,"open":130.97,"volume":26971000},{"timestamp":1690810200,"date":"2023-07-31","index":4768,"close":133.11,"high":133.83,"low":132.13,"open":133.01,"volume":18381900},{"timestamp":1690896600,"date":"2023-08-01","index":4769,"close":131.89,"high":132.92,"low":130.75,"open":130.85,"volume":22154300},{"timestamp":1690983000,"date":"2023-08-02","index":4770,"close":128.64,"high":130.42,"low":127.85,"open":129.84,"volume":22705800},{"timestamp":1691069400,"date":"2023-08-03","index":4771,"close":128.77,"high":129.77,"low":127.78,"open":128.37,"volume":15018100},{"timestamp":1691155800,"date":"2023-08-04","index":4772,"close":128.54,"high":131.93,"low":128.32,"open":129.6,"volume":20509500},{"timestamp":1691415000,"date":"2023-08-07","index":4773,"close":131.94,"high":132.06,"low":129.43,"open":129.51,"volume":17621000},{"timestamp":1691501400,"date":"2023-08-08","index":4774,"close":131.84,"high":131.94,"low":130.13,"open":130.98,"volume":16836000},{"timestamp":1691587800,"date":"2023-08-09","index":4775,"close":130.15,"high":132.47,"low":129.51,"open":132.19,"volume":17745200}]},{"date":"2023-04-25","estimated":1.06,"reported":1.17,"pre":[{"timestamp":1681219800,"date":"2023-04-11","index":4692,"close":106.12,"high":107.22,"low":105.28,"open":106.92,"volume":18721300},{"timestamp":1681306200,"date":"2023-04-12","index":4693,"close":105.22,"high":107.59,"low":104.97,"open":107.39,"volume":22761600},{"timestamp":1681392600,"date":"2023-04-13","index":4694,"close":108.19,"high":108.26,"low":106.44,"open":106.47,"volume":21650700},{"timestamp":1681479000,"date":"2023-04-14","index":4695,"close":109.46,"high":109.58,"low":107.59,"open":107.69,"volume":20758700},{"timestamp":1681738200,"date":"2023-04-17","index":4696,"close":106.42,"high":106.71,"low":105.32,"open":105.43,"volume":29043400},{"timestamp":1681824600,"date":"2023-04-18","index":4697,"close":105.12,"high":107.05,"low":104.78,"open":107,"volume":17641400},{"timestamp":1681911000,"date":"2023-04-19","index":4698,"close":105.02,"high":105.72,"low":103.8,"open":104.21,"volume":16732000},{"timestamp":1681997400,"date":"2023-04-20","index":4699,"close":105.9,"high":106.89,"low":104.64,"open":104.65,"volume":22515300},{"timestamp":1682083800,"date":"2023-04-21","index":4700,"close":105.91,"high":106.64,"low":105.49,"open":106.09,"volume":22379000},{"timestamp":1682343000,"date":"2023-04-24","index":4701,"close":106.78,"high":107.32,"low":105.36,"open":106.05,"volume":21410900},{"timestamp":1682429400,"date":"2023-04-25","index":4702,"close":104.61,"high":107.44,"low":104.56,"open":106.61,"volume":31408100}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":4703,"close":104.45,"high":107.02,"low":103.27,"open":105.56,"volume":37068200},{"timestamp":1682602200,"date":"2023-04-27","index":4704,"close":108.37,"high":109.15,"low":104.42,"open":105.23,"volume":38235200},{"timestamp":1682688600,"date":"2023-04-28","index":4705,"close":108.22,"high":108.29,"low":106.04,"open":107.8,"volume":23957900},{"timestamp":1682947800,"date":"2023-05-01","index":4706,"close":107.71,"high":108.68,"low":107.5,"open":107.72,"volume":20926300},{"timestamp":1683034200,"date":"2023-05-02","index":4707,"close":105.98,"high":107.73,"low":104.5,"open":107.66,"volume":20343100},{"timestamp":1683120600,"date":"2023-05-03","index":4708,"close":106.12,"high":108.13,"low":105.62,"open":106.22,"volume":17116300},{"timestamp":1683207000,"date":"2023-05-04","index":4709,"close":105.21,"high":106.3,"low":104.7,"open":106.16,"volume":19780600},{"timestamp":1683293400,"date":"2023-05-05","index":4710,"close":106.21,"high":106.44,"low":104.74,"open":105.32,"volume":20705300},{"timestamp":1683552600,"date":"2023-05-08","index":4711,"close":108.24,"high":108.42,"low":105.79,"open":105.79,"volume":17266000},{"timestamp":1683639000,"date":"2023-05-09","index":4712,"close":107.94,"high":110.6,"low":107.72,"open":108.78,"volume":24782400},{"timestamp":1683725400,"date":"2023-05-10","index":4713,"close":112.28,"high":113.51,"low":108.48,"open":108.55,"volume":47533500}]},{"date":"2023-02-02","estimated":1.19,"reported":1.05,"pre":[{"timestamp":1674138600,"date":"2023-01-19","index":4636,"close":93.91,"high":94.4,"low":91.38,"open":91.39,"volume":28707700},{"timestamp":1674225000,"date":"2023-01-20","index":4637,"close":99.28,"high":99.42,"low":95.91,"open":95.95,"volume":53704800},{"timestamp":1674484200,"date":"2023-01-23","index":4638,"close":101.21,"high":101.4,"low":98.75,"open":99.13,"volume":31791800},{"timestamp":1674570600,"date":"2023-01-24","index":4639,"close":99.21,"high":101.09,"low":98.7,"open":99.55,"volume":27391400},{"timestamp":1674657000,"date":"2023-01-25","index":4640,"close":96.73,"high":97.72,"low":95.26,"open":97.2,"volume":31000900},{"timestamp":1674743400,"date":"2023-01-26","index":4641,"close":99.16,"high":99.21,"low":96.82,"open":98.28,"volume":24542100},{"timestamp":1674829800,"date":"2023-01-27","index":4642,"close":100.71,"high":101.58,"low":98.97,"open":99.05,"volume":29020400},{"timestamp":1675089000,"date":"2023-01-30","index":4643,"close":97.95,"high":99.41,"low":97.52,"open":98.75,"volume":24365100},{"timestamp":1675175400,"date":"2023-01-31","index":4644,"close":99.87,"high":99.91,"low":97.79,"open":97.86,"volume":22306800},{"timestamp":1675261800,"date":"2023-02-01","index":4645,"close":101.43,"high":102.19,"low":98.42,"open":99.74,"volume":26392600},{"timestamp":1675348200,"date":"2023-02-02","index":4646,"close":108.8,"high":108.82,"low":106.54,"open":106.79,"volume":46622600}],"post":[{"timestamp":1675434600,"date":"2023-02-03","index":4647,"close":105.22,"high":108.02,"low":103.3,"open":103.51,"volume":36823400},{"timestamp":1675693800,"date":"2023-02-06","index":4648,"close":103.47,"high":104.7,"low":102.21,"open":102.68,"volume":25573000},{"timestamp":1675780200,"date":"2023-02-07","index":4649,"close":108.04,"high":108.67,"low":103.55,"open":103.63,"volume":33738800},{"timestamp":1675866600,"date":"2023-02-08","index":4650,"close":100,"high":103.58,"low":98.46,"open":102.69,"volume":73546000},{"timestamp":1675953000,"date":"2023-02-09","index":4651,"close":95.46,"high":100.61,"low":93.86,"open":100.54,"volume":97798600},{"timestamp":1676039400,"date":"2023-02-10","index":4652,"close":94.86,"high":97.02,"low":94.53,"open":95.74,"volume":49325300},{"timestamp":1676298600,"date":"2023-02-13","index":4653,"close":95,"high":95.35,"low":94.05,"open":95.01,"volume":43116600},{"timestamp":1676385000,"date":"2023-02-14","index":4654,"close":94.95,"high":95.18,"low":92.65,"open":94.66,"volume":42513100},{"timestamp":1676471400,"date":"2023-02-15","index":4655,"close":97.1,"high":97.34,"low":94.36,"open":94.74,"volume":36964500},{"timestamp":1676557800,"date":"2023-02-16","index":4656,"close":95.78,"high":97.88,"low":94.97,"open":95.54,"volume":35642100},{"timestamp":1676644200,"date":"2023-02-17","index":4657,"close":94.59,"high":95.75,"low":93.45,"open":95.07,"volume":31095100}]},{"date":"2022-10-25","estimated":1.25,"reported":1.06,"pre":[{"timestamp":1665495000,"date":"2022-10-11","index":4568,"close":98.05,"high":100.12,"low":97.25,"open":98.25,"volume":21617700},{"timestamp":1665581400,"date":"2022-10-12","index":4569,"close":98.3,"high":99.65,"low":97.67,"open":98.27,"volume":17343400},{"timestamp":1665667800,"date":"2022-10-13","index":4570,"close":99.71,"high":100.53,"low":95.27,"open":95.93,"volume":32812200},{"timestamp":1665754200,"date":"2022-10-14","index":4571,"close":97.18,"high":101.29,"low":97.03,"open":100.63,"volume":22624800},{"timestamp":1666013400,"date":"2022-10-17","index":4572,"close":100.78,"high":101.77,"low":99.51,"open":99.52,"volume":23311600},{"timestamp":1666099800,"date":"2022-10-18","index":4573,"close":101.39,"high":104.22,"low":100.65,"open":103.94,"volume":21610500},{"timestamp":1666186200,"date":"2022-10-19","index":4574,"close":100.29,"high":101.66,"low":99.64,"open":100.7,"volume":21573700},{"timestamp":1666272600,"date":"2022-10-20","index":4575,"close":100.53,"high":103,"low":99.97,"open":100.82,"volume":25125100},{"timestamp":1666359000,"date":"2022-10-21","index":4576,"close":101.48,"high":101.62,"low":98.23,"open":98.46,"volume":28988700},{"timestamp":1666618200,"date":"2022-10-24","index":4577,"close":102.97,"high":103.1,"low":100.3,"open":102.09,"volume":24680800},{"timestamp":1666704600,"date":"2022-10-25","index":4578,"close":104.93,"high":105.1,"low":103.02,"open":103.3,"volume":29910200}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":4579,"close":94.82,"high":98.54,"low":94.57,"open":96.76,"volume":71504300},{"timestamp":1666877400,"date":"2022-10-27","index":4580,"close":92.6,"high":95.17,"low":91.9,"open":94.31,"volume":54036500},{"timestamp":1666963800,"date":"2022-10-28","index":4581,"close":96.58,"high":96.86,"low":92.32,"open":92.53,"volume":35696900},{"timestamp":1667223000,"date":"2022-10-31","index":4582,"close":94.66,"high":96.35,"low":94.38,"open":95.78,"volume":29868700},{"timestamp":1667309400,"date":"2022-11-01","index":4583,"close":90.5,"high":96.17,"low":90.43,"open":95.59,"volume":43220600},{"timestamp":1667395800,"date":"2022-11-02","index":4584,"close":87.07,"high":91.3,"low":87.01,"open":90.91,"volume":43553600},{"timestamp":1667482200,"date":"2022-11-03","index":4585,"close":83.49,"high":86.55,"low":83.45,"open":86.35,"volume":48510400},{"timestamp":1667568600,"date":"2022-11-04","index":4586,"close":86.7,"high":86.73,"low":83.88,"open":85.51,"volume":40173300},{"timestamp":1667831400,"date":"2022-11-07","index":4587,"close":88.65,"high":88.94,"low":86.96,"open":87.34,"volume":26899900},{"timestamp":1667917800,"date":"2022-11-08","index":4588,"close":88.91,"high":90.4,"low":87.65,"open":89.16,"volume":30172000},{"timestamp":1668004200,"date":"2022-11-09","index":4589,"close":87.4,"high":89.49,"low":87.36,"open":88.54,"volume":26743900}]},{"date":"2022-07-26","estimated":1.3,"reported":1.21,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":4504,"close":114.85,"high":117.85,"low":114.61,"open":116.84,"volume":24970000},{"timestamp":1657719000,"date":"2022-07-13","index":4505,"close":112.19,"high":115.16,"low":111.82,"open":112.64,"volume":38958000},{"timestamp":1657805400,"date":"2022-07-14","index":4506,"close":111.44,"high":111.99,"low":109.33,"open":110.83,"volume":32366000},{"timestamp":1657891800,"date":"2022-07-15","index":4507,"close":112.77,"high":114,"low":111.82,"open":112.96,"volume":34330000},{"timestamp":1658151000,"date":"2022-07-18","index":4508,"close":109.91,"high":114.8,"low":109.3,"open":113.44,"volume":33354000},{"timestamp":1658237400,"date":"2022-07-19","index":4509,"close":114.62,"high":114.81,"low":110.5,"open":111.73,"volume":30992300},{"timestamp":1658323800,"date":"2022-07-20","index":4510,"close":114.7,"high":116.33,"low":113.26,"open":114.06,"volume":26780100},{"timestamp":1658410200,"date":"2022-07-21","index":4511,"close":115.04,"high":115.21,"low":111.91,"open":115.09,"volume":27267800},{"timestamp":1658496600,"date":"2022-07-22","index":4512,"close":108.36,"high":113.18,"low":107.6,"open":111.81,"volume":44455300},{"timestamp":1658755800,"date":"2022-07-25","index":4513,"close":108.21,"high":110.58,"low":107.01,"open":108.88,"volume":28289900},{"timestamp":1658842200,"date":"2022-07-26","index":4514,"close":105.44,"high":107.74,"low":104.76,"open":107.43,"volume":36626600}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":4515,"close":113.6,"high":114.4,"low":108.42,"open":109.6,"volume":41474600},{"timestamp":1659015000,"date":"2022-07-28","index":4516,"close":114.59,"high":114.7,"low":111.85,"open":112.8,"volume":23303800},{"timestamp":1659101400,"date":"2022-07-29","index":4517,"close":116.64,"high":116.9,"low":113.23,"open":113.4,"volume":31336200},{"timestamp":1659360600,"date":"2022-08-01","index":4518,"close":115.48,"high":117.12,"low":114.69,"open":115.53,"volume":22856200},{"timestamp":1659447000,"date":"2022-08-02","index":4519,"close":115.9,"high":117.08,"low":114.26,"open":114.43,"volume":17911000},{"timestamp":1659533400,"date":"2022-08-03","index":4520,"close":118.78,"high":119.42,"low":116.15,"open":116.34,"volume":25302800},{"timestamp":1659619800,"date":"2022-08-04","index":4521,"close":118.87,"high":119.5,"low":117.71,"open":118.3,"volume":15757700},{"timestamp":1659706200,"date":"2022-08-05","index":4522,"close":118.22,"high":118.86,"low":116.71,"open":116.93,"volume":15615700},{"timestamp":1659965400,"date":"2022-08-08","index":4523,"close":118.14,"high":120.86,"low":117.83,"open":119.12,"volume":17061100},{"timestamp":1660051800,"date":"2022-08-09","index":4524,"close":117.5,"high":118.2,"low":116.56,"open":117.99,"volume":15424300},{"timestamp":1660138200,"date":"2022-08-10","index":4525,"close":120.65,"high":121.78,"low":119.36,"open":119.59,"volume":20497000}]},{"date":"2022-04-26","estimated":1.29,"reported":1.23,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":4442,"close":129.8,"high":132.94,"low":129.62,"open":132.9,"volume":24188000},{"timestamp":1649770200,"date":"2022-04-12","index":4443,"close":128.37,"high":132.42,"low":127.58,"open":132.42,"volume":23004000},{"timestamp":1649856600,"date":"2022-04-13","index":4444,"close":130.29,"high":130.66,"low":128.44,"open":128.63,"volume":19542000},{"timestamp":1649943000,"date":"2022-04-14","index":4445,"close":127.25,"high":130.71,"low":127.11,"open":130.65,"volume":23484000},{"timestamp":1650288600,"date":"2022-04-18","index":4446,"close":127.96,"high":128.71,"low":126.58,"open":127.41,"volume":14918000},{"timestamp":1650375000,"date":"2022-04-19","index":4447,"close":130.53,"high":130.9,"low":127.45,"open":128.08,"volume":22720000},{"timestamp":1650461400,"date":"2022-04-20","index":4448,"close":128.25,"high":131.92,"low":127.89,"open":131.28,"volume":22610000},{"timestamp":1650547800,"date":"2022-04-21","index":4449,"close":124.94,"high":130.31,"low":124.65,"open":129.35,"volume":30158000},{"timestamp":1650634200,"date":"2022-04-22","index":4450,"close":119.61,"high":125.45,"low":119.14,"open":125,"volume":46410000},{"timestamp":1650893400,"date":"2022-04-25","index":4451,"close":123.25,"high":123.28,"low":118.77,"open":119.43,"volume":34522000},{"timestamp":1650979800,"date":"2022-04-26","index":4452,"close":119.51,"high":122.75,"low":119.16,"open":122.75,"volume":49394000}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":4453,"close":115.02,"high":117.5,"low":113.12,"open":114.37,"volume":62238000},{"timestamp":1651152600,"date":"2022-04-28","index":4454,"close":119.41,"high":120.44,"low":115.14,"open":117.11,"volume":36790000},{"timestamp":1651239000,"date":"2022-04-29","index":4455,"close":114.97,"high":118.96,"low":114.69,"open":117.58,"volume":33694000},{"timestamp":1651498200,"date":"2022-05-02","index":4456,"close":117.16,"high":117.34,"low":113.4,"open":113.91,"volume":30280000},{"timestamp":1651584600,"date":"2022-05-03","index":4457,"close":118.13,"high":119.3,"low":116.63,"open":116.76,"volume":21216000},{"timestamp":1651671000,"date":"2022-05-04","index":4458,"close":122.57,"high":123.14,"low":115.74,"open":118,"volume":33232000},{"timestamp":1651757400,"date":"2022-05-05","index":4459,"close":116.75,"high":121.23,"low":115.18,"open":120.22,"volume":43090000},{"timestamp":1651843800,"date":"2022-05-06","index":4460,"close":115.66,"high":117.5,"low":114.14,"open":115.52,"volume":35310000},{"timestamp":1652103000,"date":"2022-05-09","index":4461,"close":113.08,"high":115.56,"low":112.55,"open":113.3,"volume":34520000},{"timestamp":1652189400,"date":"2022-05-10","index":4462,"close":114.58,"high":116.69,"low":113.38,"open":116.04,"volume":31158000},{"timestamp":1652275800,"date":"2022-05-11","index":4463,"close":113.96,"high":116.67,"low":113.65,"open":113.71,"volume":36502000}]},{"date":"2022-02-01","estimated":1.38,"reported":1.53,"pre":[{"timestamp":1642516200,"date":"2022-01-18","index":4384,"close":136.29,"high":137.39,"low":135.62,"open":136.6,"volume":27382000},{"timestamp":1642602600,"date":"2022-01-19","index":4385,"close":135.65,"high":138.4,"low":135.5,"open":136.94,"volume":20796000},{"timestamp":1642689000,"date":"2022-01-20","index":4386,"close":133.51,"high":137.91,"low":133.14,"open":136.51,"volume":21930000},{"timestamp":1642775400,"date":"2022-01-21","index":4387,"close":130.09,"high":134.76,"low":130,"open":133.01,"volume":41920000},{"timestamp":1643034600,"date":"2022-01-24","index":4388,"close":130.37,"high":130.78,"low":124.64,"open":126.03,"volume":55148000},{"timestamp":1643121000,"date":"2022-01-25","index":4389,"close":126.74,"high":129.34,"low":126.38,"open":128.44,"volume":36008000},{"timestamp":1643207400,"date":"2022-01-26","index":4390,"close":129.24,"high":132.81,"low":127.15,"open":130.59,"volume":39630000},{"timestamp":1643293800,"date":"2022-01-27","index":4391,"close":129.12,"high":132.61,"low":128.95,"open":131.36,"volume":30248000},{"timestamp":1643380200,"date":"2022-01-28","index":4392,"close":133.29,"high":133.37,"low":128.69,"open":130,"volume":30518000},{"timestamp":1643639400,"date":"2022-01-31","index":4393,"close":135.7,"high":135.84,"low":132.27,"open":134.2,"volume":34056000},{"timestamp":1643725800,"date":"2022-02-01","index":4394,"close":137.88,"high":138.2,"low":134.57,"open":137.84,"volume":51204000}],"post":[{"timestamp":1643812200,"date":"2022-02-02","index":4395,"close":148.04,"high":152.1,"low":145.56,"open":151.86,"volume":89750000},{"timestamp":1643898600,"date":"2022-02-03","index":4396,"close":142.65,"high":149.12,"low":142.21,"open":145.29,"volume":56930000},{"timestamp":1643985000,"date":"2022-02-04","index":4397,"close":143.02,"high":144.54,"low":139.82,"open":143.02,"volume":49224000},{"timestamp":1644244200,"date":"2022-02-07","index":4398,"close":138.94,"high":143.85,"low":138.7,"open":143.71,"volume":44610000},{"timestamp":1644330600,"date":"2022-02-08","index":4399,"close":139.21,"high":139.84,"low":136.87,"open":138.99,"volume":34256000},{"timestamp":1644417000,"date":"2022-02-09","index":4400,"close":141.45,"high":142.18,"low":140.38,"open":140.85,"volume":28628000},{"timestamp":1644503400,"date":"2022-02-10","index":4401,"close":138.6,"high":141.43,"low":138.05,"open":139.5,"volume":33018000},{"timestamp":1644589800,"date":"2022-02-11","index":4402,"close":134.13,"high":139.28,"low":133.29,"open":138.75,"volume":38808000},{"timestamp":1644849000,"date":"2022-02-14","index":4403,"close":135.3,"high":136.17,"low":133.3,"open":133.37,"volume":26792000},{"timestamp":1644935400,"date":"2022-02-15","index":4404,"close":136.43,"high":137.9,"low":135.54,"open":137.47,"volume":26578000},{"timestamp":1645021800,"date":"2022-02-16","index":4405,"close":137.49,"high":137.95,"low":134.82,"open":136.43,"volume":25610000}]},{"date":"2021-10-26","estimated":1.17,"reported":1.4,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":4317,"close":136.71,"high":139.7,"low":136.25,"open":139.64,"volume":22536000},{"timestamp":1634131800,"date":"2021-10-13","index":4318,"close":137.9,"high":138.55,"low":136.98,"open":137.75,"volume":16380000},{"timestamp":1634218200,"date":"2021-10-14","index":4319,"close":141.41,"high":141.65,"low":139.34,"open":139.95,"volume":21426000},{"timestamp":1634304600,"date":"2021-10-15","index":4320,"close":141.68,"high":142.2,"low":141.06,"open":142.2,"volume":21250000},{"timestamp":1634563800,"date":"2021-10-18","index":4321,"close":142.96,"high":143,"low":141.21,"open":141.21,"volume":16564000},{"timestamp":1634650200,"date":"2021-10-19","index":4322,"close":143.82,"high":144.11,"low":143.1,"open":143.29,"volume":15316000},{"timestamp":1634736600,"date":"2021-10-20","index":4323,"close":142.41,"high":144.25,"low":141.91,"open":144.22,"volume":17940000},{"timestamp":1634823000,"date":"2021-10-21","index":4324,"close":142.78,"high":142.85,"low":141.64,"open":142.19,"volume":14850000},{"timestamp":1634909400,"date":"2021-10-22","index":4325,"close":138.63,"high":141.56,"low":137.17,"open":140.35,"volume":30182000},{"timestamp":1635168600,"date":"2021-10-25","index":4326,"close":138.77,"high":139.21,"low":136.75,"open":138.81,"volume":21082000},{"timestamp":1635255000,"date":"2021-10-26","index":4327,"close":139.67,"high":140.84,"low":139.01,"open":140.61,"volume":28258000}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":4328,"close":146.43,"high":149.12,"low":139.9,"open":139.9,"volume":51850000},{"timestamp":1635427800,"date":"2021-10-28","index":4329,"close":146.13,"high":147.42,"low":144.76,"open":147.3,"volume":32418000},{"timestamp":1635514200,"date":"2021-10-29","index":4330,"close":148.27,"high":148.61,"low":145.17,"open":145.52,"volume":28954000},{"timestamp":1635773400,"date":"2021-11-01","index":4331,"close":143.77,"high":148.4,"low":143.58,"open":148.16,"volume":32272000},{"timestamp":1635859800,"date":"2021-11-02","index":4332,"close":145.86,"high":146.92,"low":144.64,"open":144.81,"volume":21150000},{"timestamp":1635946200,"date":"2021-11-03","index":4333,"close":146.79,"high":146.91,"low":145.05,"open":146.27,"volume":17886000},{"timestamp":1636032600,"date":"2021-11-04","index":4334,"close":148.68,"high":149.95,"low":146.63,"open":147.2,"volume":24700000},{"timestamp":1636119000,"date":"2021-11-05","index":4335,"close":149.24,"high":150.57,"low":148.65,"open":149.35,"volume":20408000},{"timestamp":1636381800,"date":"2021-11-08","index":4336,"close":149.35,"high":151.03,"low":149.12,"open":150,"volume":18388000},{"timestamp":1636468200,"date":"2021-11-09","index":4337,"close":149.25,"high":150.38,"low":147.51,"open":149.75,"volume":16876000},{"timestamp":1636554600,"date":"2021-11-10","index":4338,"close":146.63,"high":148.7,"low":145.32,"open":148.01,"volume":22708000}]},{"date":"2021-07-27","estimated":0.96,"reported":1.36,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":4253,"close":130.99,"high":132.04,"low":130.64,"open":130.88,"volume":16618000},{"timestamp":1626269400,"date":"2021-07-14","index":4254,"close":132.08,"high":133,"low":131.9,"open":131.9,"volume":17912000},{"timestamp":1626355800,"date":"2021-07-15","index":4255,"close":131.27,"high":132.6,"low":130.6,"open":132.5,"volume":16586000},{"timestamp":1626442200,"date":"2021-07-16","index":4256,"close":131.85,"high":132.18,"low":130.82,"open":131.64,"volume":14856000},{"timestamp":1626701400,"date":"2021-07-19","index":4257,"close":129.25,"high":131.25,"low":128.54,"open":131.16,"volume":25710000},{"timestamp":1626787800,"date":"2021-07-20","index":4258,"close":131.1,"high":132,"low":129.19,"open":130,"volume":19084000},{"timestamp":1626874200,"date":"2021-07-21","index":4259,"close":132.6,"high":132.62,"low":130.6,"open":130.79,"volume":14742000},{"timestamp":1626960600,"date":"2021-07-22","index":4260,"close":133.33,"high":133.5,"low":132.4,"open":132.65,"volume":13608000},{"timestamp":1627047000,"date":"2021-07-23","index":4261,"close":137.82,"high":138.81,"low":134.7,"open":135.26,"volume":26378000},{"timestamp":1627306200,"date":"2021-07-26","index":4262,"close":139.64,"high":139.71,"low":137.65,"open":138.25,"volume":23052000},{"timestamp":1627392600,"date":"2021-07-27","index":4263,"close":136.8,"high":140.01,"low":135.1,"open":140.01,"volume":42164000}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":4264,"close":136.38,"high":139.68,"low":136.35,"open":138.56,"volume":54688000},{"timestamp":1627565400,"date":"2021-07-29","index":4265,"close":136.54,"high":137.15,"low":136.14,"open":136.38,"volume":19284000},{"timestamp":1627651800,"date":"2021-07-30","index":4266,"close":135.22,"high":135.77,"low":134.81,"open":135.51,"volume":23954000},{"timestamp":1627911000,"date":"2021-08-02","index":4267,"close":135.99,"high":136.02,"low":134.67,"open":135.48,"volume":20140000},{"timestamp":1627997400,"date":"2021-08-03","index":4268,"close":136.28,"high":136.34,"low":134.18,"open":136,"volume":19064000},{"timestamp":1628083800,"date":"2021-08-04","index":4269,"close":136.03,"high":136.54,"low":135.41,"open":136.25,"volume":16528000},{"timestamp":1628170200,"date":"2021-08-05","index":4270,"close":136.94,"high":136.95,"low":135.6,"open":136.03,"volume":11866000},{"timestamp":1628256600,"date":"2021-08-06","index":4271,"close":137.04,"high":137.08,"low":136.05,"open":136.29,"volume":13560000},{"timestamp":1628515800,"date":"2021-08-09","index":4272,"close":138,"high":138.32,"low":136.43,"open":136.95,"volume":12374000},{"timestamp":1628602200,"date":"2021-08-10","index":4273,"close":138.1,"high":138.55,"low":137.23,"open":138.08,"volume":16034000},{"timestamp":1628688600,"date":"2021-08-11","index":4274,"close":137.69,"high":138.85,"low":137.35,"open":138.28,"volume":15204000}]},{"date":"2021-04-27","estimated":0.79,"reported":1.31,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":4190,"close":113.36,"high":113.86,"low":112.8,"open":113.07,"volume":23310000},{"timestamp":1618407000,"date":"2021-04-14","index":4191,"close":112.74,"high":113.9,"low":112.46,"open":113.76,"volume":20220000},{"timestamp":1618493400,"date":"2021-04-15","index":4192,"close":114.83,"high":115.33,"low":113.3,"open":113.85,"volume":27472000},{"timestamp":1618579800,"date":"2021-04-16","index":4193,"close":114.89,"high":115.32,"low":114.22,"open":115.15,"volume":22596000},{"timestamp":1618839000,"date":"2021-04-19","index":4194,"close":115.12,"high":115.92,"low":114.39,"open":114.6,"volume":24688000},{"timestamp":1618925400,"date":"2021-04-20","index":4195,"close":114.68,"high":115.48,"low":113.59,"open":115.39,"volume":21774000},{"timestamp":1619011800,"date":"2021-04-21","index":4196,"close":114.66,"high":114.77,"low":112.93,"open":114.26,"volume":23930000},{"timestamp":1619098200,"date":"2021-04-22","index":4197,"close":113.4,"high":115.19,"low":112.82,"open":114.66,"volume":21096000},{"timestamp":1619184600,"date":"2021-04-23","index":4198,"close":115.76,"high":116.29,"low":113.91,"open":114.17,"volume":28670000},{"timestamp":1619443800,"date":"2021-04-26","index":4199,"close":116.34,"high":117.06,"low":115.69,"open":116,"volume":20834000},{"timestamp":1619530200,"date":"2021-04-27","index":4200,"close":115.36,"high":116.87,"low":115.21,"open":116.8,"volume":31972000}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":4201,"close":119,"high":122.62,"low":118.74,"open":120.36,"volume":59728000},{"timestamp":1619703000,"date":"2021-04-29","index":4202,"close":121.49,"high":121.83,"low":120.11,"open":120.52,"volume":39554000},{"timestamp":1619789400,"date":"2021-04-30","index":4203,"close":120.51,"high":121.36,"low":120.11,"open":120.22,"volume":39142000},{"timestamp":1620048600,"date":"2021-05-03","index":4204,"close":119.76,"high":120.99,"low":119.22,"open":120.14,"volume":33788000},{"timestamp":1620135000,"date":"2021-05-04","index":4205,"close":117.71,"high":118.96,"low":115.58,"open":118.49,"volume":35120000},{"timestamp":1620221400,"date":"2021-05-05","index":4206,"close":117.84,"high":119.11,"low":117.57,"open":118.42,"volume":21806000},{"timestamp":1620307800,"date":"2021-05-06","index":4207,"close":119.07,"high":119.14,"low":117.12,"open":117.53,"volume":20618000},{"timestamp":1620394200,"date":"2021-05-07","index":4208,"close":119.93,"high":120.82,"low":119.5,"open":120,"volume":23272000},{"timestamp":1620653400,"date":"2021-05-10","index":4209,"close":117.08,"high":118.9,"low":116.74,"open":118.74,"volume":26006000},{"timestamp":1620739800,"date":"2021-05-11","index":4210,"close":115.44,"high":116.1,"low":114.15,"open":114.59,"volume":32110000},{"timestamp":1620826200,"date":"2021-05-12","index":4211,"close":111.95,"high":114.27,"low":111.5,"open":113.09,"volume":34934000}]},{"date":"2021-02-02","estimated":0.8,"reported":1.12,"pre":[{"timestamp":1611066600,"date":"2021-01-19","index":4132,"close":89.54,"high":90.46,"low":87.07,"open":87.61,"volume":34692000},{"timestamp":1611153000,"date":"2021-01-20","index":4133,"close":94.35,"high":95.19,"low":91.28,"open":91.57,"volume":49806000},{"timestamp":1611239400,"date":"2021-01-21","index":4134,"close":94.56,"high":96.74,"low":94.36,"open":94.9,"volume":41278000},{"timestamp":1611325800,"date":"2021-01-22","index":4135,"close":95.05,"high":95.55,"low":94.09,"open":94.78,"volume":25442000},{"timestamp":1611585000,"date":"2021-01-25","index":4136,"close":94.97,"high":96.48,"low":93.38,"open":96.03,"volume":38546000},{"timestamp":1611671400,"date":"2021-01-26","index":4137,"close":95.86,"high":96.25,"low":94.21,"open":94.44,"volume":26262000},{"timestamp":1611757800,"date":"2021-01-27","index":4138,"close":91.54,"high":94.5,"low":90.45,"open":94.13,"volume":54966000},{"timestamp":1611844200,"date":"2021-01-28","index":4139,"close":93.16,"high":94.94,"low":92.13,"open":92.2,"volume":35462000},{"timestamp":1611930600,"date":"2021-01-29","index":4140,"close":91.79,"high":92.86,"low":90.51,"open":92.31,"volume":32252000},{"timestamp":1612189800,"date":"2021-02-01","index":4141,"close":95.07,"high":96.12,"low":92.55,"open":92.68,"volume":32044000},{"timestamp":1612276200,"date":"2021-02-02","index":4142,"close":96.38,"high":97.79,"low":95.72,"open":96.13,"volume":45474000}],"post":[{"timestamp":1612362600,"date":"2021-02-03","index":4143,"close":103.5,"high":105.82,"low":100.92,"open":103.65,"volume":82364000},{"timestamp":1612449000,"date":"2021-02-04","index":4144,"close":103.12,"high":103.93,"low":102.13,"open":103.44,"volume":37046000},{"timestamp":1612535400,"date":"2021-02-05","index":4145,"close":104.9,"high":105.13,"low":102.97,"open":103.5,"volume":30702000},{"timestamp":1612794600,"date":"2021-02-08","index":4146,"close":104.65,"high":106.18,"low":103.6,"open":105.3,"volume":24838000},{"timestamp":1612881000,"date":"2021-02-09","index":4147,"close":104.18,"high":105.26,"low":103.93,"open":103.93,"volume":17798000},{"timestamp":1612967400,"date":"2021-02-10","index":4148,"close":104.77,"high":105.42,"low":103.15,"open":104.71,"volume":22710000},{"timestamp":1613053800,"date":"2021-02-11","index":4149,"close":104.79,"high":105.1,"low":103.87,"open":104.98,"volume":18914000},{"timestamp":1613140200,"date":"2021-02-12","index":4150,"close":105.21,"high":105.44,"low":104.16,"open":104.51,"volume":17114000},{"timestamp":1613485800,"date":"2021-02-16","index":4151,"close":106.1,"high":107.63,"low":105.22,"open":105.22,"volume":22676000},{"timestamp":1613572200,"date":"2021-02-17","index":4152,"close":106.42,"high":106.68,"low":104.95,"open":105,"volume":21418000},{"timestamp":1613658600,"date":"2021-02-18","index":4153,"close":105.86,"high":106.64,"low":105.19,"open":105.52,"volume":22432000}]},{"date":"2020-10-29","estimated":0.56,"reported":0.82,"pre":[{"timestamp":1602768600,"date":"2020-10-15","index":4068,"close":77.96,"high":78.76,"low":77.25,"open":77.36,"volume":30800000},{"timestamp":1602855000,"date":"2020-10-16","index":4069,"close":78.65,"high":79.06,"low":78.15,"open":78.29,"volume":28694000},{"timestamp":1603114200,"date":"2020-10-19","index":4070,"close":76.73,"high":79.41,"low":76.4,"open":79.02,"volume":32142000},{"timestamp":1603200600,"date":"2020-10-20","index":4071,"close":77.8,"high":78.88,"low":76.28,"open":76.35,"volume":44834000},{"timestamp":1603287000,"date":"2020-10-21","index":4072,"close":79.67,"high":80.94,"low":78.58,"open":78.67,"volume":51366000},{"timestamp":1603373400,"date":"2020-10-22","index":4073,"close":80.77,"high":81.1,"low":79.25,"open":79.65,"volume":28672000},{"timestamp":1603459800,"date":"2020-10-23","index":4074,"close":82.05,"high":82.12,"low":81.03,"open":81.3,"volume":27516000},{"timestamp":1603719000,"date":"2020-10-26","index":4075,"close":79.52,"high":81.91,"low":78.82,"open":81.25,"volume":37066000},{"timestamp":1603805400,"date":"2020-10-27","index":4076,"close":80.21,"high":80.34,"low":79.14,"open":79.78,"volume":24580000},{"timestamp":1603891800,"date":"2020-10-28","index":4077,"close":75.83,"high":78.07,"low":75.73,"open":77.99,"volume":36680000},{"timestamp":1603978200,"date":"2020-10-29","index":4078,"close":78.36,"high":79.69,"low":76.11,"open":76.12,"volume":40062000}],"post":[{"timestamp":1604064600,"date":"2020-10-30","index":4079,"close":81.05,"high":84.35,"low":80.22,"open":83.61,"volume":86582000},{"timestamp":1604327400,"date":"2020-11-02","index":4080,"close":81.3,"high":83.04,"low":80.8,"open":81.41,"volume":50708000},{"timestamp":1604413800,"date":"2020-11-03","index":4081,"close":82.51,"high":83.08,"low":80.83,"open":81.59,"volume":33234000},{"timestamp":1604500200,"date":"2020-11-04","index":4082,"close":87.46,"high":88.57,"low":85.3,"open":85.51,"volume":71418000},{"timestamp":1604586600,"date":"2020-11-05","index":4083,"close":88.17,"high":89.68,"low":87.53,"open":89.05,"volume":41316000},{"timestamp":1604673000,"date":"2020-11-06","index":4084,"close":88.09,"high":88.62,"low":87.02,"open":87.7,"volume":33218000},{"timestamp":1604932200,"date":"2020-11-09","index":4085,"close":88.15,"high":90.9,"low":88,"open":89.54,"volume":45366000},{"timestamp":1605018600,"date":"2020-11-10","index":4086,"close":87.02,"high":88.15,"low":85.86,"open":86.55,"volume":52722000},{"timestamp":1605105000,"date":"2020-11-11","index":4087,"close":87.64,"high":88.21,"low":87.37,"open":87.5,"volume":25280000},{"timestamp":1605191400,"date":"2020-11-12","index":4088,"close":87.49,"high":88.41,"low":87.28,"open":87.38,"volume":24950000},{"timestamp":1605277800,"date":"2020-11-13","index":4089,"close":88.85,"high":89.05,"low":87.23,"open":87.88,"volume":29998000}]},{"date":"2020-07-30","estimated":0.42,"reported":0.51,"pre":[{"timestamp":1594906200,"date":"2020-07-16","index":4004,"close":75.9,"high":75.93,"low":74.32,"open":75,"volume":30386000},{"timestamp":1594992600,"date":"2020-07-17","index":4005,"close":75.78,"high":76.17,"low":74.92,"open":76.08,"volume":29134000},{"timestamp":1595251800,"date":"2020-07-20","index":4006,"close":78.29,"high":78.51,"low":75.18,"open":75.76,"volume":31146000},{"timestamp":1595338200,"date":"2020-07-21","index":4007,"close":77.92,"high":79.35,"low":77.71,"open":79.35,"volume":24324000},{"timestamp":1595424600,"date":"2020-07-22","index":4008,"close":78.42,"high":78.5,"low":77.31,"open":78.03,"volume":18640000},{"timestamp":1595511000,"date":"2020-07-23","index":4009,"close":75.78,"high":78.59,"low":75.37,"open":78.35,"volume":32552000},{"timestamp":1595597400,"date":"2020-07-24","index":4010,"close":75.59,"high":75.88,"low":74.42,"open":74.95,"volume":30880000},{"timestamp":1595856600,"date":"2020-07-27","index":4011,"close":76.51,"high":77.05,"low":75.76,"open":75.78,"volume":24920000},{"timestamp":1595943000,"date":"2020-07-28","index":4012,"close":75.02,"high":76.32,"low":74.88,"open":76.26,"volume":34044000},{"timestamp":1596029400,"date":"2020-07-29","index":4013,"close":76.1,"high":76.56,"low":75.07,"open":75.32,"volume":22130000},{"timestamp":1596115800,"date":"2020-07-30","index":4014,"close":76.57,"high":76.89,"low":74.61,"open":74.85,"volume":33428000}],"post":[{"timestamp":1596202200,"date":"2020-07-31","index":4015,"close":74.15,"high":75.45,"low":72.7,"open":75.25,"volume":68798000},{"timestamp":1596461400,"date":"2020-08-03","index":4016,"close":73.72,"high":74.52,"low":73.28,"open":74.33,"volume":46604000},{"timestamp":1596547800,"date":"2020-08-04","index":4017,"close":73.25,"high":74.28,"low":72.93,"open":73.83,"volume":38070000},{"timestamp":1596634200,"date":"2020-08-05","index":4018,"close":73.68,"high":74.12,"low":73.17,"open":73.46,"volume":39590000},{"timestamp":1596720600,"date":"2020-08-06","index":4019,"close":75,"high":75.12,"low":73.3,"open":73.59,"volume":39908000},{"timestamp":1596807000,"date":"2020-08-07","index":4020,"close":74.72,"high":75.84,"low":74.08,"open":75,"volume":31556000},{"timestamp":1597066200,"date":"2020-08-10","index":4021,"close":74.81,"high":75.2,"low":73.65,"open":74.36,"volume":25786000},{"timestamp":1597152600,"date":"2020-08-11","index":4022,"close":74.02,"high":75.5,"low":73.9,"open":74.62,"volume":29088000},{"timestamp":1597239000,"date":"2020-08-12","index":4023,"close":75.33,"high":75.62,"low":74.26,"open":74.28,"volume":28740000},{"timestamp":1597325400,"date":"2020-08-13","index":4024,"close":75.92,"high":76.86,"low":75.4,"open":75.52,"volume":29104000},{"timestamp":1597411800,"date":"2020-08-14","index":4025,"close":75.39,"high":76.1,"low":75.14,"open":75.78,"volume":27096000}]},{"date":"2020-04-28","estimated":0.52,"reported":0.49,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":3939,"close":63.46,"high":64.1,"low":61.85,"open":62.25,"volume":49408000},{"timestamp":1586957400,"date":"2020-04-15","index":3940,"close":63.12,"high":64.02,"low":62.02,"open":62.28,"volume":33434000},{"timestamp":1587043800,"date":"2020-04-16","index":3941,"close":63.17,"high":63.95,"low":62.13,"open":63.71,"volume":50362000},{"timestamp":1587130200,"date":"2020-04-17","index":3942,"close":64.16,"high":64.72,"low":63.56,"open":64.24,"volume":38980000},{"timestamp":1587389400,"date":"2020-04-20","index":3943,"close":63.33,"high":64.08,"low":63.07,"open":63.55,"volume":33910000},{"timestamp":1587475800,"date":"2020-04-21","index":3944,"close":60.82,"high":62.71,"low":60.49,"open":62.35,"volume":43060000},{"timestamp":1587562200,"date":"2020-04-22","index":3945,"close":63.16,"high":64.28,"low":62.1,"open":62.28,"volume":41848000},{"timestamp":1587648600,"date":"2020-04-23","index":3946,"close":63.82,"high":64.67,"low":63.28,"open":63.58,"volume":31324000},{"timestamp":1587735000,"date":"2020-04-24","index":3947,"close":63.97,"high":64.02,"low":62.47,"open":63.06,"volume":32792000},{"timestamp":1587994200,"date":"2020-04-27","index":3948,"close":63.79,"high":64.81,"low":63.45,"open":64.8,"volume":32012000},{"timestamp":1588080600,"date":"2020-04-28","index":3949,"close":61.68,"high":64.4,"low":61.61,"open":64.4,"volume":59026000}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":3950,"close":67.07,"high":68,"low":66.27,"open":67.07,"volume":75872000},{"timestamp":1588253400,"date":"2020-04-30","index":3951,"close":67.43,"high":67.64,"low":66.12,"open":66.24,"volume":53378000},{"timestamp":1588339800,"date":"2020-05-01","index":3952,"close":66.03,"high":67.6,"low":65.55,"open":66.43,"volume":41450000},{"timestamp":1588599000,"date":"2020-05-04","index":3953,"close":66.34,"high":66.38,"low":64.95,"open":65.41,"volume":30080000},{"timestamp":1588685400,"date":"2020-05-05","index":3954,"close":67.56,"high":68.7,"low":66.87,"open":66.9,"volume":33030000},{"timestamp":1588771800,"date":"2020-05-06","index":3955,"close":67.36,"high":68.56,"low":67.36,"open":68.08,"volume":24308000},{"timestamp":1588858200,"date":"2020-05-07","index":3956,"close":68.63,"high":68.88,"low":67.76,"open":68.3,"volume":27952000},{"timestamp":1588944600,"date":"2020-05-08","index":3957,"close":69.42,"high":69.94,"low":68.77,"open":69.16,"volume":27738000},{"timestamp":1589203800,"date":"2020-05-11","index":3958,"close":70.16,"high":70.83,"low":68.86,"open":68.91,"volume":28242000},{"timestamp":1589290200,"date":"2020-05-12","index":3959,"close":68.79,"high":70.75,"low":68.74,"open":70.36,"volume":27812000},{"timestamp":1589376600,"date":"2020-05-13","index":3960,"close":67.47,"high":69.27,"low":66.42,"open":68.85,"volume":36252000}]},{"date":"2020-02-03","estimated":0.63,"reported":0.77,"pre":[{"timestamp":1579271400,"date":"2020-01-17","index":3880,"close":74.02,"high":74.06,"low":72.91,"open":73.15,"volume":47924000},{"timestamp":1579617000,"date":"2020-01-21","index":3881,"close":74.22,"high":74.59,"low":73.56,"open":73.96,"volume":40734000},{"timestamp":1579703400,"date":"2020-01-22","index":3882,"close":74.3,"high":75.16,"low":74.25,"open":74.55,"volume":32216000},{"timestamp":1579789800,"date":"2020-01-23","index":3883,"close":74.33,"high":74.78,"low":74.11,"open":74.38,"volume":27024000},{"timestamp":1579876200,"date":"2020-01-24","index":3884,"close":73.34,"high":74.77,"low":73.26,"open":74.68,"volume":35692000},{"timestamp":1580135400,"date":"2020-01-27","index":3885,"close":71.69,"high":71.9,"low":71.06,"open":71.55,"volume":35104000},{"timestamp":1580221800,"date":"2020-01-28","index":3886,"close":72.63,"high":72.8,"low":71.62,"open":72.15,"volume":31548000},{"timestamp":1580308200,"date":"2020-01-29","index":3887,"close":72.93,"high":73.27,"low":72.34,"open":72.94,"volume":21554000},{"timestamp":1580394600,"date":"2020-01-30","index":3888,"close":72.79,"high":72.86,"low":71.82,"open":72,"volume":26788000},{"timestamp":1580481000,"date":"2020-01-31","index":3889,"close":71.71,"high":73.51,"low":71.43,"open":73.44,"volume":48344000},{"timestamp":1580740200,"date":"2020-02-03","index":3890,"close":74.3,"high":74.5,"low":72.95,"open":73.1,"volume":60736000}],"post":[{"timestamp":1580826600,"date":"2020-02-04","index":3891,"close":72.35,"high":73.47,"low":71.32,"open":72.85,"volume":78660000},{"timestamp":1580913000,"date":"2020-02-05","index":3892,"close":72.41,"high":73.19,"low":71.53,"open":73.12,"volume":39724000},{"timestamp":1580999400,"date":"2020-02-06","index":3893,"close":73.81,"high":74.1,"low":72.48,"open":72.52,"volume":33588000},{"timestamp":1581085800,"date":"2020-02-07","index":3894,"close":73.96,"high":74.29,"low":73.32,"open":73.36,"volume":23446000},{"timestamp":1581345000,"date":"2020-02-10","index":3895,"close":75.43,"high":75.47,"low":73.72,"open":73.72,"volume":28398000},{"timestamp":1581431400,"date":"2020-02-11","index":3896,"close":75.44,"high":76.48,"low":75.28,"open":75.59,"volume":26892000},{"timestamp":1581517800,"date":"2020-02-12","index":3897,"close":75.91,"high":76.03,"low":75.41,"open":75.72,"volume":23352000},{"timestamp":1581604200,"date":"2020-02-13","index":3898,"close":75.73,"high":76.36,"low":75.23,"open":75.63,"volume":18590000},{"timestamp":1581690600,"date":"2020-02-14","index":3899,"close":76.04,"high":76.04,"low":75.37,"open":75.78,"volume":23956000},{"timestamp":1582036200,"date":"2020-02-18","index":3900,"close":75.98,"high":76.58,"low":75.63,"open":75.75,"volume":22414000},{"timestamp":1582122600,"date":"2020-02-19","index":3901,"close":76.33,"high":76.61,"low":76.07,"open":76.25,"volume":18986000}]},{"date":"2019-10-28","estimated":0.62,"reported":0.54,"pre":[{"timestamp":1571059800,"date":"2019-10-14","index":3814,"close":60.86,"high":61.32,"low":60.59,"open":60.62,"volume":17350000},{"timestamp":1571146200,"date":"2019-10-15","index":3815,"close":62.15,"high":62.37,"low":61.02,"open":61.02,"volume":27634000},{"timestamp":1571232600,"date":"2019-10-16","index":3816,"close":62.18,"high":62.74,"low":61.92,"open":62.06,"volume":21892000},{"timestamp":1571319000,"date":"2019-10-17","index":3817,"close":62.65,"high":63.17,"low":62.5,"open":62.55,"volume":19048000},{"timestamp":1571405400,"date":"2019-10-18","index":3818,"close":62.27,"high":62.94,"low":62.05,"open":62.67,"volume":27056000},{"timestamp":1571664600,"date":"2019-10-21","index":3819,"close":62.31,"high":62.73,"low":62.03,"open":62.61,"volume":20544000},{"timestamp":1571751000,"date":"2019-10-22","index":3820,"close":62.14,"high":62.53,"low":62.07,"open":62.39,"volume":20476000},{"timestamp":1571837400,"date":"2019-10-23","index":3821,"close":62.96,"high":62.99,"low":62.12,"open":62.12,"volume":18230000},{"timestamp":1571923800,"date":"2019-10-24","index":3822,"close":63.05,"high":63.2,"low":62.69,"open":63.04,"volume":20562000},{"timestamp":1572010200,"date":"2019-10-25","index":3823,"close":63.26,"high":63.48,"low":62.5,"open":62.55,"volume":24262000},{"timestamp":1572269400,"date":"2019-10-28","index":3824,"close":64.5,"high":64.97,"low":63.63,"open":63.77,"volume":52264000}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":3825,"close":63.13,"high":64.08,"low":62.86,"open":63.81,"volume":37728000},{"timestamp":1572442200,"date":"2019-10-30","index":3826,"close":63.06,"high":63.47,"low":62.6,"open":62.65,"volume":28178000},{"timestamp":1572528600,"date":"2019-10-31","index":3827,"close":63.01,"high":63.38,"low":62.54,"open":63.06,"volume":29114000},{"timestamp":1572615000,"date":"2019-11-01","index":3828,"close":63.69,"high":63.73,"low":63.03,"open":63.25,"volume":33402000},{"timestamp":1572877800,"date":"2019-11-04","index":3829,"close":64.57,"high":64.71,"low":63.82,"open":63.82,"volume":30020000},{"timestamp":1572964200,"date":"2019-11-05","index":3830,"close":64.6,"high":64.95,"low":64.56,"open":64.64,"volume":25654000},{"timestamp":1573050600,"date":"2019-11-06","index":3831,"close":64.59,"high":64.69,"low":64.13,"open":64.47,"volume":23060000},{"timestamp":1573137000,"date":"2019-11-07","index":3832,"close":65.44,"high":66.19,"low":64.71,"open":64.71,"volume":40600000},{"timestamp":1573223400,"date":"2019-11-08","index":3833,"close":65.57,"high":65.9,"low":65.22,"open":65.26,"volume":25028000},{"timestamp":1573482600,"date":"2019-11-11","index":3834,"close":64.96,"high":65.32,"low":64.87,"open":65.16,"volume":20238000},{"timestamp":1573569000,"date":"2019-11-12","index":3835,"close":64.94,"high":65.5,"low":64.79,"open":65,"volume":21718000}]},{"date":"2019-07-25","estimated":0.57,"reported":0.71,"pre":[{"timestamp":1562851800,"date":"2019-07-11","index":3748,"close":57.21,"high":57.65,"low":56.98,"open":57.16,"volume":23910000},{"timestamp":1562938200,"date":"2019-07-12","index":3749,"close":57.24,"high":57.37,"low":56.94,"open":57.2,"volume":17280000},{"timestamp":1563197400,"date":"2019-07-15","index":3750,"close":57.52,"high":57.54,"low":56.97,"open":57.34,"volume":18076000},{"timestamp":1563283800,"date":"2019-07-16","index":3751,"close":57.68,"high":57.93,"low":57.25,"open":57.3,"volume":24776000},{"timestamp":1563370200,"date":"2019-07-17","index":3752,"close":57.32,"high":57.92,"low":57.29,"open":57.55,"volume":23400000},{"timestamp":1563456600,"date":"2019-07-18","index":3753,"close":57.32,"high":57.38,"low":56.64,"open":57.09,"volume":25814000},{"timestamp":1563543000,"date":"2019-07-19","index":3754,"close":56.51,"high":57.56,"low":56.48,"open":57.41,"volume":32944000},{"timestamp":1563802200,"date":"2019-07-22","index":3755,"close":56.9,"high":56.96,"low":56.21,"open":56.67,"volume":26030000},{"timestamp":1563888600,"date":"2019-07-23","index":3756,"close":57.31,"high":57.35,"low":56.59,"open":57.2,"volume":21874000},{"timestamp":1563975000,"date":"2019-07-24","index":3757,"close":56.89,"high":57.2,"low":56.35,"open":56.6,"volume":31796000},{"timestamp":1564061400,"date":"2019-07-25","index":3758,"close":56.61,"high":57.08,"low":56.05,"open":56.89,"volume":44196000}],"post":[{"timestamp":1564147800,"date":"2019-07-26","index":3759,"close":62.52,"high":63.28,"low":61.2,"open":61.2,"volume":96116000},{"timestamp":1564407000,"date":"2019-07-29","index":3760,"close":61.97,"high":62.37,"low":61.41,"open":62.05,"volume":44474000},{"timestamp":1564493400,"date":"2019-07-30","index":3761,"close":61.26,"high":61.74,"low":61.17,"open":61.27,"volume":29066000},{"timestamp":1564579800,"date":"2019-07-31","index":3762,"close":60.83,"high":61.7,"low":60.39,"open":61.15,"volume":34510000},{"timestamp":1564666200,"date":"2019-08-01","index":3763,"close":60.45,"high":61.71,"low":60.29,"open":60.7,"volume":33970000},{"timestamp":1564752600,"date":"2019-08-02","index":3764,"close":59.7,"high":60.35,"low":59.45,"open":60.04,"volume":32902000},{"timestamp":1565011800,"date":"2019-08-05","index":3765,"close":57.62,"high":58.76,"low":57.01,"open":58.5,"volume":51950000},{"timestamp":1565098200,"date":"2019-08-06","index":3766,"close":58.5,"high":59,"low":58,"open":58.17,"volume":34188000},{"timestamp":1565184600,"date":"2019-08-07","index":3767,"close":58.7,"high":58.92,"low":57.48,"open":57.8,"volume":28886000},{"timestamp":1565271000,"date":"2019-08-08","index":3768,"close":60.24,"high":60.25,"low":58.65,"open":59.14,"volume":29360000},{"timestamp":1565357400,"date":"2019-08-09","index":3769,"close":59.4,"high":60.19,"low":59.18,"open":59.9,"volume":21314000}]},{"date":"2019-04-29","estimated":0.53,"reported":0.6,"pre":[{"timestamp":1555075800,"date":"2019-04-12","index":3687,"close":60.89,"high":60.92,"low":60.41,"open":60.5,"volume":18668000},{"timestamp":1555335000,"date":"2019-04-15","index":3688,"close":61.06,"high":61.21,"low":60.46,"open":60.9,"volume":23748000},{"timestamp":1555421400,"date":"2019-04-16","index":3689,"close":61.36,"high":61.54,"low":61.01,"open":61.25,"volume":17126000},{"timestamp":1555507800,"date":"2019-04-17","index":3690,"close":61.82,"high":62.03,"low":61.39,"open":61.65,"volume":24438000},{"timestamp":1555594200,"date":"2019-04-18","index":3691,"close":61.82,"high":62.1,"low":61.73,"open":61.96,"volume":26636000},{"timestamp":1555939800,"date":"2019-04-22","index":3692,"close":62.44,"high":62.45,"low":61.42,"open":61.8,"volume":16146000},{"timestamp":1556026200,"date":"2019-04-23","index":3693,"close":63.23,"high":63.45,"low":62.32,"open":62.53,"volume":26398000},{"timestamp":1556112600,"date":"2019-04-24","index":3694,"close":62.8,"high":63.4,"low":62.75,"open":63.21,"volume":20376000},{"timestamp":1556199000,"date":"2019-04-25","index":3695,"close":63.17,"high":63.37,"low":62.6,"open":63.24,"volume":22146000},{"timestamp":1556285400,"date":"2019-04-26","index":3696,"close":63.61,"high":63.65,"low":63.02,"open":63.45,"volume":24828000},{"timestamp":1556544600,"date":"2019-04-29","index":3697,"close":64.38,"high":64.46,"low":63.31,"open":63.7,"volume":49988000}],"post":[{"timestamp":1556631000,"date":"2019-04-30","index":3698,"close":59.42,"high":59.64,"low":58.75,"open":59.25,"volume":124140000},{"timestamp":1556717400,"date":"2019-05-01","index":3699,"close":58.4,"high":59.4,"low":58.36,"open":59.4,"volume":52784000},{"timestamp":1556803800,"date":"2019-05-02","index":3700,"close":58.13,"high":58.71,"low":57.75,"open":58.39,"volume":38896000},{"timestamp":1556890200,"date":"2019-05-03","index":3701,"close":59.27,"high":59.34,"low":58.45,"open":58.68,"volume":39614000},{"timestamp":1557149400,"date":"2019-05-06","index":3702,"close":59.47,"high":59.54,"low":58.31,"open":58.31,"volume":31278000},{"timestamp":1557235800,"date":"2019-05-07","index":3703,"close":58.71,"high":59.52,"low":58.05,"open":59.02,"volume":31028000},{"timestamp":1557322200,"date":"2019-05-08","index":3704,"close":58.31,"high":59.02,"low":58.29,"open":58.6,"volume":26186000},{"timestamp":1557408600,"date":"2019-05-09","index":3705,"close":58.12,"high":58.48,"low":57.54,"open":57.95,"volume":23714000},{"timestamp":1557495000,"date":"2019-05-10","index":3706,"close":58.21,"high":58.63,"low":57.13,"open":58.18,"volume":26290000},{"timestamp":1557754200,"date":"2019-05-13","index":3707,"close":56.6,"high":57.4,"low":56.11,"open":57.1,"volume":37212000},{"timestamp":1557840600,"date":"2019-05-14","index":3708,"close":56.02,"high":57.02,"low":55.98,"open":56.86,"volume":36732000}]},{"date":"2019-02-04","estimated":0.54,"reported":0.64,"pre":[{"timestamp":1547821800,"date":"2019-01-18","index":3629,"close":54.91,"high":55.42,"low":54.54,"open":55,"volume":39112000},{"timestamp":1548167400,"date":"2019-01-22","index":3630,"close":53.53,"high":54.58,"low":53.17,"open":54.4,"volume":32270000},{"timestamp":1548253800,"date":"2019-01-23","index":3631,"close":53.78,"high":54.25,"low":52.99,"open":53.87,"volume":19340000},{"timestamp":1548340200,"date":"2019-01-24","index":3632,"close":53.69,"high":53.97,"low":53.03,"open":53.82,"volume":27226000},{"timestamp":1548426600,"date":"2019-01-25","index":3633,"close":54.55,"high":54.7,"low":54.09,"open":54.25,"volume":22382000},{"timestamp":1548685800,"date":"2019-01-28","index":3634,"close":53.5,"high":54.15,"low":53.19,"open":54.01,"volume":25686000},{"timestamp":1548772200,"date":"2019-01-29","index":3635,"close":53.03,"high":53.76,"low":52.79,"open":53.63,"volume":20436000},{"timestamp":1548858600,"date":"2019-01-30","index":3636,"close":54.45,"high":54.55,"low":53.34,"open":53.42,"volume":25596000},{"timestamp":1548945000,"date":"2019-01-31","index":3637,"close":55.82,"high":55.87,"low":54.77,"open":55.15,"volume":30766000},{"timestamp":1549031400,"date":"2019-02-01","index":3638,"close":55.54,"high":56.25,"low":55.24,"open":55.62,"volume":29244000},{"timestamp":1549290600,"date":"2019-02-04","index":3639,"close":56.64,"high":56.64,"low":55.45,"open":55.63,"volume":51530000}],"post":[{"timestamp":1549377000,"date":"2019-02-05","index":3640,"close":57.3,"high":57.34,"low":55.86,"open":56.24,"volume":71044000},{"timestamp":1549463400,"date":"2019-02-06","index":3641,"close":55.76,"high":57.35,"low":55.64,"open":56.98,"volume":42112000},{"timestamp":1549549800,"date":"2019-02-07","index":3642,"close":54.94,"high":55.24,"low":54.3,"open":55.21,"volume":40896000},{"timestamp":1549636200,"date":"2019-02-08","index":3643,"close":54.75,"high":54.95,"low":54.33,"open":54.35,"volume":21516000},{"timestamp":1549895400,"date":"2019-02-11","index":3644,"close":54.75,"high":55.3,"low":54.64,"open":54.85,"volume":21304000},{"timestamp":1549981800,"date":"2019-02-12","index":3645,"close":56.07,"high":56.26,"low":55.29,"open":55.34,"volume":32182000},{"timestamp":1550068200,"date":"2019-02-13","index":3646,"close":56.01,"high":56.74,"low":55.92,"open":56.25,"volume":20996000},{"timestamp":1550154600,"date":"2019-02-14","index":3647,"close":56.08,"high":56.41,"low":55.52,"open":55.9,"volume":18952000},{"timestamp":1550241000,"date":"2019-02-15","index":3648,"close":55.68,"high":56.58,"low":55.53,"open":56.5,"volume":28996000},{"timestamp":1550586600,"date":"2019-02-19","index":3649,"close":55.93,"high":56.09,"low":55.5,"open":55.5,"volume":20928000},{"timestamp":1550673000,"date":"2019-02-20","index":3650,"close":55.69,"high":56.17,"low":55.26,"open":56,"volume":21756000}]},{"date":"2018-10-25","estimated":0.52,"reported":0.65,"pre":[{"timestamp":1539264600,"date":"2018-10-11","index":3562,"close":53.97,"high":55.32,"low":53.41,"open":53.65,"volume":58980000},{"timestamp":1539351000,"date":"2018-10-12","index":3563,"close":55.5,"high":55.75,"low":54.32,"open":55.4,"volume":42026000},{"timestamp":1539610200,"date":"2018-10-15","index":3564,"close":54.61,"high":55.67,"low":54.45,"open":55.45,"volume":27448000},{"timestamp":1539696600,"date":"2018-10-16","index":3565,"close":56.06,"high":56.21,"low":55.13,"open":55.23,"volume":38570000},{"timestamp":1539783000,"date":"2018-10-17","index":3566,"close":55.78,"high":56.45,"low":55.11,"open":56.32,"volume":29344000},{"timestamp":1539869400,"date":"2018-10-18","index":3567,"close":54.4,"high":56.09,"low":53.85,"open":56.09,"volume":41890000},{"timestamp":1539955800,"date":"2018-10-19","index":3568,"close":54.82,"high":55.52,"low":54.39,"open":54.67,"volume":25352000},{"timestamp":1540215000,"date":"2018-10-22","index":3569,"close":55.06,"high":55.61,"low":54.55,"open":55.15,"volume":30284000},{"timestamp":1540301400,"date":"2018-10-23","index":3570,"close":55.18,"high":55.39,"low":53.5,"open":54.04,"volume":36974000},{"timestamp":1540387800,"date":"2018-10-24","index":3571,"close":52.54,"high":55.31,"low":52.44,"open":55.21,"volume":39648000},{"timestamp":1540474200,"date":"2018-10-25","index":3572,"close":54.78,"high":55.55,"low":53.48,"open":53.59,"volume":50916000}],"post":[{"timestamp":1540560600,"date":"2018-10-26","index":3573,"close":53.57,"high":55.33,"low":51.7,"open":51.85,"volume":83752000},{"timestamp":1540819800,"date":"2018-10-29","index":3574,"close":51,"high":54.85,"low":49.79,"open":54.12,"volume":77614000},{"timestamp":1540906200,"date":"2018-10-30","index":3575,"close":51.81,"high":51.87,"low":50.04,"open":50.42,"volume":64254000},{"timestamp":1540992600,"date":"2018-10-31","index":3576,"close":53.84,"high":54.6,"low":52.85,"open":52.99,"volume":50596000},{"timestamp":1541079000,"date":"2018-11-01","index":3577,"close":53.5,"high":54.2,"low":53.12,"open":53.79,"volume":29640000},{"timestamp":1541165400,"date":"2018-11-02","index":3578,"close":52.89,"high":54.15,"low":52.73,"open":53.69,"volume":36780000},{"timestamp":1541428200,"date":"2018-11-05","index":3579,"close":52,"high":52.92,"low":51.06,"open":52.75,"volume":48828000},{"timestamp":1541514600,"date":"2018-11-06","index":3580,"close":52.79,"high":53.22,"low":51.9,"open":51.97,"volume":24666000},{"timestamp":1541601000,"date":"2018-11-07","index":3581,"close":54.67,"high":54.77,"low":53.29,"open":53.45,"volume":41168000},{"timestamp":1541687400,"date":"2018-11-08","index":3582,"close":54.12,"high":54.66,"low":53.61,"open":54.57,"volume":29764000},{"timestamp":1541773800,"date":"2018-11-09","index":3583,"close":53.31,"high":53.78,"low":52.66,"open":53.7,"volume":26864000}]},{"date":"2018-07-23","estimated":0.48,"reported":0.59,"pre":[{"timestamp":1531143000,"date":"2018-07-09","index":3495,"close":57.7,"high":57.73,"low":57.17,"open":57.42,"volume":18180000},{"timestamp":1531229400,"date":"2018-07-10","index":3496,"close":57.64,"high":57.98,"low":57.48,"open":57.85,"volume":15968000},{"timestamp":1531315800,"date":"2018-07-11","index":3497,"close":57.69,"high":58.21,"low":57.05,"open":57.23,"volume":22400000},{"timestamp":1531402200,"date":"2018-07-12","index":3498,"close":59.17,"high":59.22,"low":57.8,"open":57.99,"volume":25038000},{"timestamp":1531488600,"date":"2018-07-13","index":3499,"close":59.44,"high":59.77,"low":59,"open":59.25,"volume":24438000},{"timestamp":1531747800,"date":"2018-07-16","index":3500,"close":59.19,"high":59.55,"low":58.96,"open":59.47,"volume":21114000},{"timestamp":1531834200,"date":"2018-07-17","index":3501,"close":59.94,"high":60.15,"low":58.53,"open":58.61,"volume":32208000},{"timestamp":1531920600,"date":"2018-07-18","index":3502,"close":59.79,"high":60.22,"low":59.52,"open":59.83,"volume":27872000},{"timestamp":1532007000,"date":"2018-07-19","index":3503,"close":59.35,"high":60,"low":59.17,"open":59.55,"volume":25534000},{"timestamp":1532093400,"date":"2018-07-20","index":3504,"close":59.25,"high":59.84,"low":59.21,"open":59.35,"volume":24948000},{"timestamp":1532352600,"date":"2018-07-23","index":3505,"close":60.28,"high":60.32,"low":59.05,"open":59.05,"volume":52384000}],"post":[{"timestamp":1532439000,"date":"2018-07-24","index":3506,"close":62.4,"high":63.3,"low":61.78,"open":63.13,"volume":66364000},{"timestamp":1532525400,"date":"2018-07-25","index":3507,"close":63.19,"high":63.29,"low":61.96,"open":61.96,"volume":42556000},{"timestamp":1532611800,"date":"2018-07-26","index":3508,"close":63.42,"high":63.49,"low":62.45,"open":62.55,"volume":48112000},{"timestamp":1532698200,"date":"2018-07-27","index":3509,"close":61.92,"high":63.69,"low":61.55,"open":63.55,"volume":42612000},{"timestamp":1532957400,"date":"2018-07-30","index":3510,"close":60.99,"high":61.75,"low":60.57,"open":61.4,"volume":36998000},{"timestamp":1533043800,"date":"2018-07-31","index":3511,"close":60.86,"high":61.38,"low":60.28,"open":61,"volume":32894000},{"timestamp":1533130200,"date":"2018-08-01","index":3512,"close":61,"high":61.67,"low":60.51,"open":61.4,"volume":31344000},{"timestamp":1533216600,"date":"2018-08-02","index":3513,"close":61.31,"high":61.49,"low":60.24,"open":60.29,"volume":30626000},{"timestamp":1533303000,"date":"2018-08-03","index":3514,"close":61.19,"high":61.5,"low":60.75,"open":61.48,"volume":21792000},{"timestamp":1533562200,"date":"2018-08-06","index":3515,"close":61.24,"high":61.3,"low":60.79,"open":61.25,"volume":21634000},{"timestamp":1533648600,"date":"2018-08-07","index":3516,"close":62.11,"high":62.56,"low":61.81,"open":61.85,"volume":29880000}]},{"date":"2018-04-23","estimated":0.47,"reported":0.5,"pre":[{"timestamp":1523280600,"date":"2018-04-09","index":3432,"close":50.77,"high":51.98,"low":50.7,"open":50.84,"volume":35032000},{"timestamp":1523367000,"date":"2018-04-10","index":3433,"close":51.58,"high":51.81,"low":50.57,"open":51.32,"volume":39490000},{"timestamp":1523453400,"date":"2018-04-11","index":3434,"close":51,"high":51.57,"low":50.79,"open":51.4,"volume":29678000},{"timestamp":1523539800,"date":"2018-04-12","index":3435,"close":51.63,"high":52.03,"low":51.07,"open":51.25,"volume":27140000},{"timestamp":1523626200,"date":"2018-04-13","index":3436,"close":51.46,"high":52.32,"low":51.15,"open":52.04,"volume":24460000},{"timestamp":1523885400,"date":"2018-04-16","index":3437,"close":51.9,"high":52.16,"low":51.34,"open":51.85,"volume":24224000},{"timestamp":1523971800,"date":"2018-04-17","index":3438,"close":53.71,"high":53.89,"low":52.41,"open":52.57,"volume":46406000},{"timestamp":1524058200,"date":"2018-04-18","index":3439,"close":53.6,"high":53.87,"low":53.31,"open":53.87,"volume":26882000},{"timestamp":1524144600,"date":"2018-04-19","index":3440,"close":54.38,"high":54.71,"low":53.41,"open":53.47,"volume":34954000},{"timestamp":1524231000,"date":"2018-04-20","index":3441,"close":53.65,"high":54.62,"low":53.48,"open":54.1,"volume":37794000},{"timestamp":1524490200,"date":"2018-04-23","index":3442,"close":53.37,"high":54.14,"low":53.03,"open":53.89,"volume":46826000}],"post":[{"timestamp":1524576600,"date":"2018-04-24","index":3443,"close":51,"high":52.85,"low":50.53,"open":52.6,"volume":95206000},{"timestamp":1524663000,"date":"2018-04-25","index":3444,"close":51.06,"high":51.62,"low":50.77,"open":51.28,"volume":47822000},{"timestamp":1524749400,"date":"2018-04-26","index":3445,"close":52,"high":52.4,"low":50.91,"open":51.48,"volume":41590000},{"timestamp":1524835800,"date":"2018-04-27","index":3446,"close":51.5,"high":52.47,"low":51.28,"open":52.3,"volume":32396000},{"timestamp":1525095000,"date":"2018-04-30","index":3447,"close":50.87,"high":51.85,"low":50.84,"open":51.5,"volume":33426000},{"timestamp":1525181400,"date":"2018-05-01","index":3448,"close":51.87,"high":51.92,"low":50.41,"open":50.68,"volume":28558000},{"timestamp":1525267800,"date":"2018-05-02","index":3449,"close":51.22,"high":52.02,"low":51.14,"open":51.4,"volume":32062000},{"timestamp":1525354200,"date":"2018-05-03","index":3450,"close":51.19,"high":51.48,"low":50.31,"open":50.95,"volume":36302000},{"timestamp":1525440600,"date":"2018-05-04","index":3451,"close":52.41,"high":52.43,"low":50.85,"open":50.85,"volume":38774000},{"timestamp":1525699800,"date":"2018-05-07","index":3452,"close":52.74,"high":53.08,"low":52.35,"open":52.46,"volume":29322000},{"timestamp":1525786200,"date":"2018-05-08","index":3453,"close":52.7,"high":53.03,"low":52.36,"open":52.93,"volume":24354000}]},{"date":"2018-02-01","estimated":0.5,"reported":0.49,"pre":[{"timestamp":1516285800,"date":"2018-01-18","index":3377,"close":56.49,"high":56.63,"low":55.88,"open":56.57,"volume":23964000},{"timestamp":1516372200,"date":"2018-01-19","index":3378,"close":56.88,"high":56.89,"low":56.42,"open":56.59,"volume":35564000},{"timestamp":1516631400,"date":"2018-01-22","index":3379,"close":57.79,"high":57.99,"low":56.76,"open":56.87,"volume":32360000},{"timestamp":1516717800,"date":"2018-01-23","index":3380,"close":58.5,"high":58.58,"low":57.94,"open":57.99,"volume":26662000},{"timestamp":1516804200,"date":"2018-01-24","index":3381,"close":58.21,"high":58.99,"low":58.05,"open":58.87,"volume":28332000},{"timestamp":1516890600,"date":"2018-01-25","index":3382,"close":58.52,"high":58.8,"low":58.14,"open":58.63,"volume":29610000},{"timestamp":1516977000,"date":"2018-01-26","index":3383,"close":58.79,"high":58.79,"low":57.91,"open":58.75,"volume":40376000},{"timestamp":1517236200,"date":"2018-01-29","index":3384,"close":58.78,"high":59.34,"low":58.6,"open":58.82,"volume":27578000},{"timestamp":1517322600,"date":"2018-01-30","index":3385,"close":58.18,"high":58.83,"low":58.18,"open":58.39,"volume":31126000},{"timestamp":1517409000,"date":"2018-01-31","index":3386,"close":58.5,"high":58.65,"low":57.96,"open":58.53,"volume":30774000},{"timestamp":1517495400,"date":"2018-02-01","index":3387,"close":58.38,"high":58.7,"low":57.88,"open":58.13,"volume":48242000}],"post":[{"timestamp":1517581800,"date":"2018-02-02","index":3388,"close":55.6,"high":56.15,"low":55.36,"open":56.1,"volume":97158000},{"timestamp":1517841000,"date":"2018-02-05","index":3389,"close":52.79,"high":55.5,"low":52.6,"open":54.53,"volume":75966000},{"timestamp":1517927400,"date":"2018-02-06","index":3390,"close":54.03,"high":54.09,"low":51.16,"open":51.36,"volume":68960000},{"timestamp":1518013800,"date":"2018-02-07","index":3391,"close":52.43,"high":54.09,"low":52.41,"open":54.08,"volume":47384000},{"timestamp":1518100200,"date":"2018-02-08","index":3392,"close":50.08,"high":52.93,"low":50.03,"open":52.77,"volume":57182000},{"timestamp":1518186600,"date":"2018-02-09","index":3393,"close":51.89,"high":52.2,"low":49.63,"open":50.86,"volume":70118000},{"timestamp":1518445800,"date":"2018-02-12","index":3394,"close":52.6,"high":53.08,"low":52.05,"open":52.4,"volume":41154000},{"timestamp":1518532200,"date":"2018-02-13","index":3395,"close":52.6,"high":52.92,"low":52.2,"open":52.25,"volume":25302000},{"timestamp":1518618600,"date":"2018-02-14","index":3396,"close":53.49,"high":53.59,"low":52.34,"open":52.45,"volume":31116000},{"timestamp":1518705000,"date":"2018-02-15","index":3397,"close":54.48,"high":54.57,"low":53.22,"open":53.95,"volume":36868000},{"timestamp":1518791400,"date":"2018-02-16","index":3398,"close":54.74,"high":55.23,"low":54.42,"open":54.42,"volume":33590000}]},{"date":"2017-10-26","estimated":0.42,"reported":0.48,"pre":[{"timestamp":1507815000,"date":"2017-10-12","index":3311,"close":49.39,"high":49.71,"low":49.25,"open":49.37,"volume":25248000},{"timestamp":1507901400,"date":"2017-10-13","index":3312,"close":49.48,"high":49.86,"low":49.45,"open":49.6,"volume":23396000},{"timestamp":1508160600,"date":"2017-10-16","index":3313,"close":49.6,"high":49.7,"low":49.2,"open":49.6,"volume":18210000},{"timestamp":1508247000,"date":"2017-10-17","index":3314,"close":49.61,"high":49.82,"low":49.43,"open":49.51,"volume":25804000},{"timestamp":1508333400,"date":"2017-10-18","index":3315,"close":49.64,"high":49.84,"low":49.35,"open":49.59,"volume":21152000},{"timestamp":1508419800,"date":"2017-10-19","index":3316,"close":49.22,"high":49.44,"low":48.92,"open":49.3,"volume":26272000},{"timestamp":1508506200,"date":"2017-10-20","index":3317,"close":49.41,"high":49.55,"low":49.23,"open":49.47,"volume":23664000},{"timestamp":1508765400,"date":"2017-10-23","index":3318,"close":48.42,"high":49.48,"low":48.31,"open":49.48,"volume":29568000},{"timestamp":1508851800,"date":"2017-10-24","index":3319,"close":48.53,"high":48.61,"low":48.05,"open":48.5,"volume":24244000},{"timestamp":1508938200,"date":"2017-10-25","index":3320,"close":48.67,"high":48.8,"low":48.03,"open":48.42,"volume":24226000},{"timestamp":1509024600,"date":"2017-10-26","index":3321,"close":48.63,"high":49.38,"low":48.61,"open":49,"volume":40842000}],"post":[{"timestamp":1509111000,"date":"2017-10-27","index":3322,"close":50.96,"high":52.42,"low":50.41,"open":50.46,"volume":103354000},{"timestamp":1509370200,"date":"2017-10-30","index":3323,"close":50.86,"high":51.25,"low":50.38,"open":50.7,"volume":41702000},{"timestamp":1509456600,"date":"2017-10-31","index":3324,"close":50.83,"high":51.2,"low":50.52,"open":50.76,"volume":26614000},{"timestamp":1509543000,"date":"2017-11-01","index":3325,"close":51.28,"high":51.48,"low":50.85,"open":50.86,"volume":27468000},{"timestamp":1509629400,"date":"2017-11-02","index":3326,"close":51.28,"high":51.4,"low":50.65,"open":51.09,"volume":20980000},{"timestamp":1509715800,"date":"2017-11-03","index":3327,"close":51.62,"high":51.63,"low":51.02,"open":51.11,"volume":21528000},{"timestamp":1509978600,"date":"2017-11-06","index":3328,"close":51.29,"high":51.74,"low":51.25,"open":51.45,"volume":22504000},{"timestamp":1510065000,"date":"2017-11-07","index":3329,"close":51.67,"high":51.7,"low":51.26,"open":51.36,"volume":22246000},{"timestamp":1510151400,"date":"2017-11-08","index":3330,"close":51.99,"high":52.18,"low":51.42,"open":51.53,"volume":21774000},{"timestamp":1510237800,"date":"2017-11-09","index":3331,"close":51.56,"high":51.7,"low":50.98,"open":51.7,"volume":24904000},{"timestamp":1510324200,"date":"2017-11-10","index":3332,"close":51.4,"high":51.54,"low":51.26,"open":51.32,"volume":14400000}]},{"date":"2017-07-24","estimated":0.22,"reported":0.25,"pre":[{"timestamp":1499693400,"date":"2017-07-10","index":3244,"close":46.44,"high":46.52,"low":45.98,"open":46.09,"volume":23856000},{"timestamp":1499779800,"date":"2017-07-11","index":3245,"close":46.5,"high":46.57,"low":46.1,"open":46.48,"volume":22264000},{"timestamp":1499866200,"date":"2017-07-12","index":3246,"close":47.19,"high":47.31,"low":46.72,"open":46.93,"volume":30642000},{"timestamp":1499952600,"date":"2017-07-13","index":3247,"close":47.36,"high":47.72,"low":47.15,"open":47.31,"volume":25894000},{"timestamp":1500039000,"date":"2017-07-14","index":3248,"close":47.8,"high":47.85,"low":47.4,"open":47.6,"volume":21076000},{"timestamp":1500298200,"date":"2017-07-17","index":3249,"close":47.67,"high":48.04,"low":47.46,"open":47.85,"volume":23310000},{"timestamp":1500384600,"date":"2017-07-18","index":3250,"close":48.27,"high":48.4,"low":47.53,"open":47.65,"volume":23080000},{"timestamp":1500471000,"date":"2017-07-19","index":3251,"close":48.54,"high":48.65,"low":48.2,"open":48.39,"volume":24490000},{"timestamp":1500557400,"date":"2017-07-20","index":3252,"close":48.41,"high":48.79,"low":48.08,"open":48.75,"volume":32490000},{"timestamp":1500643800,"date":"2017-07-21","index":3253,"close":48.65,"high":48.66,"low":48.01,"open":48.11,"volume":34220000},{"timestamp":1500903000,"date":"2017-07-24","index":3254,"close":49.02,"high":49.31,"low":48.54,"open":48.61,"volume":64966000}],"post":[{"timestamp":1500989400,"date":"2017-07-25","index":3255,"close":47.53,"high":47.99,"low":47.27,"open":47.69,"volume":93220000},{"timestamp":1501075800,"date":"2017-07-26","index":3256,"close":47.39,"high":47.75,"low":47.11,"open":47.73,"volume":41766000},{"timestamp":1501162200,"date":"2017-07-27","index":3257,"close":46.7,"high":47.59,"low":46,"open":47.59,"volume":64260000},{"timestamp":1501248600,"date":"2017-07-28","index":3258,"close":47.08,"high":47.19,"low":46.38,"open":46.47,"volume":36928000},{"timestamp":1501507800,"date":"2017-07-31","index":3259,"close":46.53,"high":47.18,"low":46.3,"open":47.09,"volume":39402000},{"timestamp":1501594200,"date":"2017-08-01","index":3260,"close":46.54,"high":46.87,"low":46.46,"open":46.62,"volume":25554000},{"timestamp":1501680600,"date":"2017-08-02","index":3261,"close":46.52,"high":46.63,"low":45.83,"open":46.43,"volume":36488000},{"timestamp":1501767000,"date":"2017-08-03","index":3262,"close":46.18,"high":46.61,"low":46.11,"open":46.52,"volume":24050000},{"timestamp":1501853400,"date":"2017-08-04","index":3263,"close":46.4,"high":46.52,"low":46.15,"open":46.34,"volume":21646000},{"timestamp":1502112600,"date":"2017-08-07","index":3264,"close":46.47,"high":46.58,"low":46.33,"open":46.45,"volume":20644000},{"timestamp":1502199000,"date":"2017-08-08","index":3265,"close":46.34,"high":46.79,"low":46.28,"open":46.35,"volume":21232000}]},{"date":"2017-04-27","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1492003800,"date":"2017-04-12","index":3184,"close":41.22,"high":41.33,"low":41.05,"open":41.1,"volume":18010000},{"timestamp":1492090200,"date":"2017-04-13","index":3185,"close":41.18,"high":41.32,"low":41.07,"open":41.11,"volume":22448000},{"timestamp":1492435800,"date":"2017-04-17","index":3186,"close":41.86,"high":41.89,"low":41.22,"open":41.25,"volume":17900000},{"timestamp":1492522200,"date":"2017-04-18","index":3187,"close":41.84,"high":41.95,"low":41.64,"open":41.71,"volume":16734000},{"timestamp":1492608600,"date":"2017-04-19","index":3188,"close":41.91,"high":42.11,"low":41.81,"open":41.99,"volume":19084000},{"timestamp":1492695000,"date":"2017-04-20","index":3189,"close":42.08,"high":42.26,"low":41.97,"open":42.07,"volume":19180000},{"timestamp":1492781400,"date":"2017-04-21","index":3190,"close":42.16,"high":42.19,"low":42.03,"open":42.14,"volume":26472000},{"timestamp":1493040600,"date":"2017-04-24","index":3191,"close":43.14,"high":43.17,"low":42.49,"open":42.56,"volume":27450000},{"timestamp":1493127000,"date":"2017-04-25","index":3192,"close":43.62,"high":43.75,"low":43.14,"open":43.25,"volume":33440000},{"timestamp":1493213400,"date":"2017-04-26","index":3193,"close":43.59,"high":43.8,"low":43.39,"open":43.71,"volume":24744000},{"timestamp":1493299800,"date":"2017-04-27","index":3194,"close":43.71,"high":43.77,"low":43.52,"open":43.68,"volume":40536000}],"post":[{"timestamp":1493386200,"date":"2017-04-28","index":3195,"close":45.3,"high":45.84,"low":45.29,"open":45.53,"volume":65526000},{"timestamp":1493645400,"date":"2017-05-01","index":3196,"close":45.63,"high":45.78,"low":45.07,"open":45.1,"volume":42320000},{"timestamp":1493731800,"date":"2017-05-02","index":3197,"close":45.82,"high":46.04,"low":45.47,"open":45.48,"volume":31744000},{"timestamp":1493818200,"date":"2017-05-03","index":3198,"close":46.35,"high":46.4,"low":45.63,"open":45.74,"volume":29990000},{"timestamp":1493904600,"date":"2017-05-04","index":3199,"close":46.58,"high":46.8,"low":46.23,"open":46.3,"volume":28442000},{"timestamp":1493991000,"date":"2017-05-05","index":3200,"close":46.36,"high":46.74,"low":46.26,"open":46.68,"volume":38226000},{"timestamp":1494250200,"date":"2017-05-08","index":3201,"close":46.72,"high":46.85,"low":46.26,"open":46.31,"volume":26596000},{"timestamp":1494336600,"date":"2017-05-09","index":3202,"close":46.61,"high":46.88,"low":46.48,"open":46.85,"volume":31636000},{"timestamp":1494423000,"date":"2017-05-10","index":3203,"close":46.44,"high":46.6,"low":46.26,"open":46.6,"volume":23478000},{"timestamp":1494509400,"date":"2017-05-11","index":3204,"close":46.53,"high":46.63,"low":46.15,"open":46.27,"volume":16700000},{"timestamp":1494595800,"date":"2017-05-12","index":3205,"close":46.61,"high":46.67,"low":46.39,"open":46.58,"volume":21012000}]},{"date":"2017-01-26","estimated":0.48,"reported":0.47,"pre":[{"timestamp":1484145000,"date":"2017-01-11","index":3121,"close":40.4,"high":40.41,"low":40.07,"open":40.25,"volume":21318000},{"timestamp":1484231400,"date":"2017-01-12","index":3122,"close":40.32,"high":40.37,"low":39.96,"open":40.36,"volume":27062000},{"timestamp":1484317800,"date":"2017-01-13","index":3123,"close":40.39,"high":40.56,"low":40.33,"open":40.37,"volume":21984000},{"timestamp":1484663400,"date":"2017-01-17","index":3124,"close":40.23,"high":40.36,"low":40.02,"open":40.35,"volume":27242000},{"timestamp":1484749800,"date":"2017-01-18","index":3125,"close":40.3,"high":40.31,"low":40.05,"open":40.29,"volume":25888000},{"timestamp":1484836200,"date":"2017-01-19","index":3126,"close":40.11,"high":40.47,"low":40.09,"open":40.26,"volume":18386000},{"timestamp":1484922600,"date":"2017-01-20","index":3127,"close":40.25,"high":40.35,"low":40.08,"open":40.35,"volume":33400000},{"timestamp":1485181800,"date":"2017-01-23","index":3128,"close":40.97,"high":41.04,"low":40.19,"open":40.36,"volume":39272000},{"timestamp":1485268200,"date":"2017-01-24","index":3129,"close":41.19,"high":41.29,"low":40.89,"open":41.12,"volume":29480000},{"timestamp":1485354600,"date":"2017-01-25","index":3130,"close":41.78,"high":41.79,"low":41.25,"open":41.48,"volume":29890000},{"timestamp":1485441000,"date":"2017-01-26","index":3131,"close":41.61,"high":41.9,"low":41.35,"open":41.89,"volume":59478000}],"post":[{"timestamp":1485527400,"date":"2017-01-27","index":3132,"close":41.17,"high":42.1,"low":41.02,"open":41.74,"volume":59316000},{"timestamp":1485786600,"date":"2017-01-30","index":3133,"close":40.12,"high":40.79,"low":39.99,"open":40.73,"volume":64932000},{"timestamp":1485873000,"date":"2017-01-31","index":3134,"close":39.84,"high":40.06,"low":39.53,"open":39.84,"volume":43212000},{"timestamp":1485959400,"date":"2017-02-01","index":3135,"close":39.78,"high":40.06,"low":39.56,"open":39.98,"volume":40594000},{"timestamp":1486045800,"date":"2017-02-02","index":3136,"close":39.93,"high":40.13,"low":39.6,"open":39.69,"volume":30642000},{"timestamp":1486132200,"date":"2017-02-03","index":3137,"close":40.07,"high":40.3,"low":40.02,"open":40.15,"volume":29268000},{"timestamp":1486391400,"date":"2017-02-06","index":3138,"close":40.07,"high":40.08,"low":39.76,"open":39.99,"volume":23690000},{"timestamp":1486477800,"date":"2017-02-07","index":3139,"close":40.35,"high":40.53,"low":40.09,"open":40.2,"volume":24824000},{"timestamp":1486564200,"date":"2017-02-08","index":3140,"close":40.42,"high":40.59,"low":40.16,"open":40.35,"volume":23106000},{"timestamp":1486650600,"date":"2017-02-09","index":3141,"close":40.48,"high":40.53,"low":40.23,"open":40.48,"volume":19794000},{"timestamp":1486737000,"date":"2017-02-10","index":3142,"close":40.68,"high":40.76,"low":40.49,"open":40.58,"volume":22700000}]},{"date":"2016-10-27","estimated":0.43,"reported":0.45,"pre":[{"timestamp":1476365400,"date":"2016-10-13","index":3060,"close":38.91,"high":39.06,"low":38.65,"open":39.06,"volume":27306000},{"timestamp":1476451800,"date":"2016-10-14","index":3061,"close":38.93,"high":39.2,"low":38.8,"open":39.08,"volume":17050000},{"timestamp":1476711000,"date":"2016-10-17","index":3062,"close":39,"high":39.29,"low":38.88,"open":38.99,"volume":21860000},{"timestamp":1476797400,"date":"2016-10-18","index":3063,"close":39.76,"high":40.08,"low":39.28,"open":39.39,"volume":41138000},{"timestamp":1476883800,"date":"2016-10-19","index":3064,"close":40.08,"high":40.23,"low":39.9,"open":39.91,"volume":35336000},{"timestamp":1476970200,"date":"2016-10-20","index":3065,"close":39.85,"high":40.2,"low":39.8,"open":40.17,"volume":35150000},{"timestamp":1477056600,"date":"2016-10-21","index":3066,"close":39.97,"high":39.97,"low":39.7,"open":39.75,"volume":25324000},{"timestamp":1477315800,"date":"2016-10-24","index":3067,"close":40.66,"high":40.76,"low":40.24,"open":40.24,"volume":33950000},{"timestamp":1477402200,"date":"2016-10-25","index":3068,"close":40.38,"high":40.83,"low":40.26,"open":40.83,"volume":31528000},{"timestamp":1477488600,"date":"2016-10-26","index":3069,"close":39.95,"high":40.35,"low":39.82,"open":40.32,"volume":32954000},{"timestamp":1477575000,"date":"2016-10-27","index":3070,"close":39.77,"high":40.17,"low":39.58,"open":40.05,"volume":54984000}],"post":[{"timestamp":1477661400,"date":"2016-10-28","index":3071,"close":39.77,"high":40.77,"low":39.68,"open":40.42,"volume":85398000},{"timestamp":1477920600,"date":"2016-10-31","index":3072,"close":39.23,"high":39.84,"low":39.2,"open":39.77,"volume":48546000},{"timestamp":1478007000,"date":"2016-11-01","index":3073,"close":39.18,"high":39.47,"low":38.78,"open":39.14,"volume":48128000},{"timestamp":1478093400,"date":"2016-11-02","index":3074,"close":38.44,"high":39.08,"low":38.17,"open":38.91,"volume":37448000},{"timestamp":1478179800,"date":"2016-11-03","index":3075,"close":38.11,"high":38.5,"low":37.95,"open":38.36,"volume":38864000},{"timestamp":1478266200,"date":"2016-11-04","index":3076,"close":38.1,"high":38.52,"low":37.53,"open":37.53,"volume":42696000},{"timestamp":1478529000,"date":"2016-11-07","index":3077,"close":39.13,"high":39.26,"low":38.63,"open":38.72,"volume":31702000},{"timestamp":1478615400,"date":"2016-11-08","index":3078,"close":39.53,"high":39.78,"low":39.01,"open":39.17,"volume":27338000},{"timestamp":1478701800,"date":"2016-11-09","index":3079,"close":39.27,"high":39.56,"low":38.58,"open":39,"volume":52142000},{"timestamp":1478788200,"date":"2016-11-10","index":3080,"close":38.13,"high":39.56,"low":37.61,"open":39.56,"volume":94904000},{"timestamp":1478874600,"date":"2016-11-11","index":3081,"close":37.7,"high":38.04,"low":37.52,"open":37.83,"volume":48636000}]},{"date":"2016-07-28","estimated":0.4,"reported":0.42,"pre":[{"timestamp":1468503000,"date":"2016-07-14","index":2996,"close":36.05,"high":36.11,"low":35.9,"open":36.08,"volume":19004000},{"timestamp":1468589400,"date":"2016-07-15","index":2997,"close":35.99,"high":36.29,"low":35.95,"open":36.29,"volume":25586000},{"timestamp":1468848600,"date":"2016-07-18","index":2998,"close":36.69,"high":36.81,"low":36.06,"open":36.14,"volume":25910000},{"timestamp":1468935000,"date":"2016-07-19","index":2999,"close":36.85,"high":36.85,"low":36.45,"open":36.49,"volume":24550000},{"timestamp":1469021400,"date":"2016-07-20","index":3000,"close":37.06,"high":37.11,"low":36.85,"open":36.87,"volume":25794000},{"timestamp":1469107800,"date":"2016-07-21","index":3001,"close":36.93,"high":37.08,"low":36.79,"open":37.02,"volume":20526000},{"timestamp":1469194200,"date":"2016-07-22","index":3002,"close":37.14,"high":37.16,"low":36.83,"open":37.09,"volume":25196000},{"timestamp":1469453400,"date":"2016-07-25","index":3003,"close":36.99,"high":37.13,"low":36.88,"open":37.03,"volume":20648000},{"timestamp":1469539800,"date":"2016-07-26","index":3004,"close":36.92,"high":37.08,"low":36.71,"open":36.95,"volume":23734000},{"timestamp":1469626200,"date":"2016-07-27","index":3005,"close":37.09,"high":37.22,"low":36.85,"open":36.91,"volume":30250000},{"timestamp":1469712600,"date":"2016-07-28","index":3006,"close":37.3,"high":37.43,"low":36.97,"open":37.35,"volume":70604000}],"post":[{"timestamp":1469799000,"date":"2016-07-29","index":3007,"close":38.44,"high":38.93,"low":38.34,"open":38.64,"volume":76830000},{"timestamp":1470058200,"date":"2016-08-01","index":3008,"close":38.64,"high":39.02,"low":38.05,"open":38.05,"volume":54010000},{"timestamp":1470144600,"date":"2016-08-02","index":3009,"close":38.55,"high":38.79,"low":38.39,"open":38.43,"volume":35690000},{"timestamp":1470231000,"date":"2016-08-03","index":3010,"close":38.66,"high":38.66,"low":38.34,"open":38.36,"volume":25748000},{"timestamp":1470317400,"date":"2016-08-04","index":3011,"close":38.58,"high":38.7,"low":38.44,"open":38.61,"volume":22806000},{"timestamp":1470403800,"date":"2016-08-05","index":3012,"close":39.11,"high":39.15,"low":38.62,"open":38.69,"volume":36024000},{"timestamp":1470663000,"date":"2016-08-08","index":3013,"close":39.09,"high":39.13,"low":38.9,"open":39.1,"volume":22158000},{"timestamp":1470749400,"date":"2016-08-09","index":3014,"close":39.21,"high":39.45,"low":39.03,"open":39.06,"volume":26378000},{"timestamp":1470835800,"date":"2016-08-10","index":3015,"close":39.23,"high":39.34,"low":39.14,"open":39.19,"volume":15728000},{"timestamp":1470922200,"date":"2016-08-11","index":3016,"close":39.24,"high":39.49,"low":39.15,"open":39.25,"volume":19502000},{"timestamp":1471008600,"date":"2016-08-12","index":3017,"close":39.16,"high":39.17,"low":39.02,"open":39.08,"volume":14810000}]},{"date":"2016-04-21","estimated":0.4,"reported":0.38,"pre":[{"timestamp":1460035800,"date":"2016-04-07","index":2928,"close":37.01,"high":37.35,"low":36.81,"open":37.27,"volume":29064000},{"timestamp":1460122200,"date":"2016-04-08","index":2929,"close":36.96,"high":37.27,"low":36.78,"open":37.2,"volume":25816000},{"timestamp":1460381400,"date":"2016-04-11","index":2930,"close":36.81,"high":37.25,"low":36.8,"open":37.15,"volume":24402000},{"timestamp":1460467800,"date":"2016-04-12","index":2931,"close":37.15,"high":37.19,"low":36.55,"open":36.9,"volume":27060000},{"timestamp":1460554200,"date":"2016-04-13","index":2932,"close":37.59,"high":37.72,"low":37.21,"open":37.46,"volume":34142000},{"timestamp":1460640600,"date":"2016-04-14","index":2933,"close":37.66,"high":37.87,"low":37.64,"open":37.7,"volume":22706000},{"timestamp":1460727000,"date":"2016-04-15","index":2934,"close":37.95,"high":38.05,"low":37.63,"open":37.7,"volume":36186000},{"timestamp":1460986200,"date":"2016-04-18","index":2935,"close":38.33,"high":38.4,"low":37.87,"open":38.02,"volume":31176000},{"timestamp":1461072600,"date":"2016-04-19","index":2936,"close":37.7,"high":38.49,"low":37.47,"open":38.48,"volume":40610000},{"timestamp":1461159000,"date":"2016-04-20","index":2937,"close":37.63,"high":37.91,"low":37.5,"open":37.9,"volume":30584000},{"timestamp":1461245400,"date":"2016-04-21","index":2938,"close":37.96,"high":38.02,"low":37.48,"open":37.77,"volume":61210000}],"post":[{"timestamp":1461331800,"date":"2016-04-22","index":2939,"close":35.94,"high":36.81,"low":35.68,"open":36.31,"volume":119038000},{"timestamp":1461591000,"date":"2016-04-25","index":2940,"close":36.16,"high":36.2,"low":35.78,"open":35.81,"volume":39184000},{"timestamp":1461677400,"date":"2016-04-26","index":2941,"close":35.41,"high":36.29,"low":35.15,"open":36.27,"volume":54892000},{"timestamp":1461763800,"date":"2016-04-27","index":2942,"close":35.29,"high":35.45,"low":34.62,"open":35.36,"volume":61972000},{"timestamp":1461850200,"date":"2016-04-28","index":2943,"close":34.55,"high":35.71,"low":34.48,"open":35.41,"volume":57346000},{"timestamp":1461936600,"date":"2016-04-29","index":2944,"close":34.65,"high":34.88,"low":34.45,"open":34.53,"volume":49754000},{"timestamp":1462195800,"date":"2016-05-02","index":2945,"close":34.91,"high":35.03,"low":34.55,"open":34.88,"volume":32906000},{"timestamp":1462282200,"date":"2016-05-03","index":2946,"close":34.62,"high":34.89,"low":34.6,"open":34.84,"volume":30876000},{"timestamp":1462368600,"date":"2016-05-04","index":2947,"close":34.78,"high":34.99,"low":34.45,"open":34.52,"volume":33870000},{"timestamp":1462455000,"date":"2016-05-05","index":2948,"close":35.07,"high":35.12,"low":34.79,"open":34.88,"volume":33670000},{"timestamp":1462541400,"date":"2016-05-06","index":2949,"close":35.56,"high":35.59,"low":34.91,"open":34.92,"volume":36586000}]},{"date":"2016-02-01","estimated":0.4,"reported":0.43,"pre":[{"timestamp":1452868200,"date":"2016-01-15","index":2872,"close":34.72,"high":35.34,"low":34.27,"open":34.61,"volume":72162000},{"timestamp":1453213800,"date":"2016-01-19","index":2873,"close":35.09,"high":35.5,"low":34.67,"open":35.17,"volume":45362000},{"timestamp":1453300200,"date":"2016-01-20","index":2874,"close":34.92,"high":35.34,"low":33.66,"open":34.43,"volume":68900000},{"timestamp":1453386600,"date":"2016-01-21","index":2875,"close":35.33,"high":35.96,"low":34.72,"open":35.11,"volume":48244000},{"timestamp":1453473000,"date":"2016-01-22","index":2876,"close":36.26,"high":36.41,"low":36.01,"open":36.18,"volume":40236000},{"timestamp":1453732200,"date":"2016-01-25","index":2877,"close":35.58,"high":36.48,"low":35.5,"open":36.18,"volume":34234000},{"timestamp":1453818600,"date":"2016-01-26","index":2878,"close":35.65,"high":35.91,"low":35.32,"open":35.69,"volume":26634000},{"timestamp":1453905000,"date":"2016-01-27","index":2879,"close":35,"high":35.91,"low":34.72,"open":35.68,"volume":43884000},{"timestamp":1453991400,"date":"2016-01-28","index":2880,"close":36.55,"high":36.68,"low":35.62,"open":36.11,"volume":53528000},{"timestamp":1454077800,"date":"2016-01-29","index":2881,"close":37.15,"high":37.25,"low":36.34,"open":36.58,"volume":69486000},{"timestamp":1454337000,"date":"2016-02-01","index":2882,"close":37.6,"high":37.89,"low":37.16,"open":37.52,"volume":102784000}],"post":[{"timestamp":1454423400,"date":"2016-02-02","index":2883,"close":38.23,"high":39.49,"low":38.23,"open":39.22,"volume":126962000},{"timestamp":1454509800,"date":"2016-02-03","index":2884,"close":36.35,"high":38.72,"low":36.03,"open":38.51,"volume":123420000},{"timestamp":1454596200,"date":"2016-02-04","index":2885,"close":35.4,"high":36.35,"low":35.09,"open":36.14,"volume":103374000},{"timestamp":1454682600,"date":"2016-02-05","index":2886,"close":34.18,"high":35.2,"low":34.01,"open":35.19,"volume":102114000},{"timestamp":1454941800,"date":"2016-02-08","index":2887,"close":34.14,"high":34.2,"low":33.15,"open":33.39,"volume":84948000},{"timestamp":1455028200,"date":"2016-02-09","index":2888,"close":33.91,"high":34.99,"low":33.44,"open":33.62,"volume":72178000},{"timestamp":1455114600,"date":"2016-02-10","index":2889,"close":34.21,"high":35.07,"low":34.11,"open":34.34,"volume":52760000},{"timestamp":1455201000,"date":"2016-02-11","index":2890,"close":34.16,"high":34.47,"low":33.44,"open":33.75,"volume":60480000},{"timestamp":1455287400,"date":"2016-02-12","index":2891,"close":34.12,"high":34.69,"low":33.93,"open":34.51,"volume":42828000},{"timestamp":1455633000,"date":"2016-02-16","index":2892,"close":34.55,"high":34.9,"low":34.25,"open":34.65,"volume":50400000},{"timestamp":1455719400,"date":"2016-02-17","index":2893,"close":35.42,"high":35.49,"low":34.57,"open":34.9,"volume":49852000}]},{"date":"2015-10-22","estimated":0.36,"reported":0.37,"pre":[{"timestamp":1444311000,"date":"2015-10-08","index":2804,"close":31.96,"high":32.22,"low":31.28,"open":32.07,"volume":43642000},{"timestamp":1444397400,"date":"2015-10-09","index":2805,"close":32.18,"high":32.3,"low":31.77,"open":32,"volume":32974000},{"timestamp":1444656600,"date":"2015-10-12","index":2806,"close":32.33,"high":32.42,"low":31.95,"open":32.1,"volume":25504000},{"timestamp":1444743000,"date":"2015-10-13","index":2807,"close":32.62,"high":32.89,"low":32.16,"open":32.16,"volume":36154000},{"timestamp":1444829400,"date":"2015-10-14","index":2808,"close":32.56,"high":32.97,"low":32.44,"open":32.66,"volume":28310000},{"timestamp":1444915800,"date":"2015-10-15","index":2809,"close":33.09,"high":33.16,"low":32.72,"open":32.73,"volume":37714000},{"timestamp":1445002200,"date":"2015-10-16","index":2810,"close":33.11,"high":33.25,"low":32.86,"open":33.21,"volume":32222000},{"timestamp":1445261400,"date":"2015-10-19","index":2811,"close":33.31,"high":33.34,"low":32.98,"open":33.06,"volume":29546000},{"timestamp":1445347800,"date":"2015-10-20","index":2812,"close":32.51,"high":33.24,"low":32.21,"open":33.2,"volume":49964000},{"timestamp":1445434200,"date":"2015-10-21","index":2813,"close":32.13,"high":32.79,"low":32.09,"open":32.71,"volume":35822000},{"timestamp":1445520600,"date":"2015-10-22","index":2814,"close":32.59,"high":32.89,"low":32.2,"open":32.33,"volume":81420000}],"post":[{"timestamp":1445607000,"date":"2015-10-23","index":2815,"close":35.1,"high":36.5,"low":35.08,"open":36.38,"volume":133078000},{"timestamp":1445866200,"date":"2015-10-26","index":2816,"close":35.64,"high":35.96,"low":35.06,"open":35.08,"volume":54332000},{"timestamp":1445952600,"date":"2015-10-27","index":2817,"close":35.42,"high":35.68,"low":35.23,"open":35.37,"volume":44916000},{"timestamp":1446039000,"date":"2015-10-28","index":2818,"close":35.65,"high":35.65,"low":35.15,"open":35.37,"volume":43578000},{"timestamp":1446125400,"date":"2015-10-29","index":2819,"close":35.85,"high":35.91,"low":35.5,"open":35.53,"volume":29120000},{"timestamp":1446211800,"date":"2015-10-30","index":2820,"close":35.54,"high":35.9,"low":35.5,"open":35.79,"volume":38176000},{"timestamp":1446474600,"date":"2015-11-02","index":2821,"close":36.06,"high":36.08,"low":35.29,"open":35.55,"volume":37726000},{"timestamp":1446561000,"date":"2015-11-03","index":2822,"close":36.11,"high":36.23,"low":35.74,"open":35.94,"volume":31308000},{"timestamp":1446647400,"date":"2015-11-04","index":2823,"close":36.41,"high":36.65,"low":36.1,"open":36.1,"volume":34134000},{"timestamp":1446733800,"date":"2015-11-05","index":2824,"close":36.56,"high":36.97,"low":36.47,"open":36.47,"volume":37232000},{"timestamp":1446820200,"date":"2015-11-06","index":2825,"close":36.69,"high":36.77,"low":36.35,"open":36.58,"volume":30232000}]},{"date":"2015-07-16","estimated":0.34,"reported":0.35,"pre":[{"timestamp":1435757400,"date":"2015-07-01","index":2735,"close":26.09,"high":26.28,"low":25.91,"open":26.24,"volume":39220000},{"timestamp":1435843800,"date":"2015-07-02","index":2736,"close":26.17,"high":26.23,"low":26.05,"open":26.05,"volume":24718000},{"timestamp":1436189400,"date":"2015-07-06","index":2737,"close":26.14,"high":26.26,"low":25.95,"open":25.98,"volume":25610000},{"timestamp":1436275800,"date":"2015-07-07","index":2738,"close":26.25,"high":26.31,"low":25.76,"open":26.16,"volume":31944000},{"timestamp":1436362200,"date":"2015-07-08","index":2739,"close":25.84,"high":26.14,"low":25.81,"open":26.05,"volume":25934000},{"timestamp":1436448600,"date":"2015-07-09","index":2740,"close":26.03,"high":26.19,"low":26.02,"open":26.16,"volume":36846000},{"timestamp":1436535000,"date":"2015-07-10","index":2741,"close":26.51,"high":26.63,"low":26.28,"open":26.31,"volume":39134000},{"timestamp":1436794200,"date":"2015-07-13","index":2742,"close":27.33,"high":27.36,"low":26.62,"open":26.64,"volume":44130000},{"timestamp":1436880600,"date":"2015-07-14","index":2743,"close":28.06,"high":28.29,"low":27.34,"open":27.34,"volume":64882000},{"timestamp":1436967000,"date":"2015-07-15","index":2744,"close":28.01,"high":28.33,"low":27.84,"open":28.01,"volume":35692000},{"timestamp":1437053400,"date":"2015-07-16","index":2745,"close":28.99,"high":29.03,"low":28.25,"open":28.26,"volume":95366000}],"post":[{"timestamp":1437139800,"date":"2015-07-17","index":2746,"close":33.65,"high":33.72,"low":32.25,"open":32.45,"volume":223298000},{"timestamp":1437399000,"date":"2015-07-20","index":2747,"close":33.15,"high":33.44,"low":32.65,"open":32.96,"volume":117218000},{"timestamp":1437485400,"date":"2015-07-21","index":2748,"close":33.12,"high":33.65,"low":32.72,"open":32.76,"volume":67544000},{"timestamp":1437571800,"date":"2015-07-22","index":2749,"close":33.1,"high":33.93,"low":32.95,"open":33.04,"volume":78586000},{"timestamp":1437658200,"date":"2015-07-23","index":2750,"close":32.21,"high":33.18,"low":32.05,"open":33.06,"volume":60582000},{"timestamp":1437744600,"date":"2015-07-24","index":2751,"close":31.18,"high":32.41,"low":31.13,"open":32.35,"volume":72514000},{"timestamp":1438003800,"date":"2015-07-27","index":2752,"close":31.36,"high":31.72,"low":31.02,"open":31.05,"volume":53508000},{"timestamp":1438090200,"date":"2015-07-28","index":2753,"close":31.4,"high":31.64,"low":31.17,"open":31.64,"volume":34546000},{"timestamp":1438176600,"date":"2015-07-29","index":2754,"close":31.6,"high":31.67,"low":31.13,"open":31.44,"volume":31502000},{"timestamp":1438263000,"date":"2015-07-30","index":2755,"close":31.63,"high":31.76,"low":31.1,"open":31.5,"volume":29484000},{"timestamp":1438349400,"date":"2015-07-31","index":2756,"close":31.28,"high":31.65,"low":31.27,"open":31.57,"volume":34122000}]},{"date":"2015-04-23","estimated":null,"reported":6.57,"pre":[],"post":[]},{"date":"2015-01-29","estimated":null,"reported":6.88,"pre":[],"post":[]},{"date":"2014-10-16","estimated":null,"reported":6.35,"pre":[],"post":[]}] +[{"date":"2025-10-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-28","estimated":2.11,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":1.85,"reported":2.12,"pre":[{"timestamp":1728999000,"date":"2024-10-15","index":5073,"close":166.9,"high":169.09,"low":166.05,"open":167.14,"volume":14829300},{"timestamp":1729085400,"date":"2024-10-16","index":5074,"close":166.74,"high":167.28,"low":165.22,"open":166.03,"volume":9968500},{"timestamp":1729171800,"date":"2024-10-17","index":5075,"close":164.51,"high":167.93,"low":164.37,"open":167.38,"volume":15113400},{"timestamp":1729258200,"date":"2024-10-18","index":5076,"close":165.05,"high":166.37,"low":164.75,"open":164.87,"volume":13091300},{"timestamp":1729517400,"date":"2024-10-21","index":5077,"close":165.8,"high":166.22,"low":164.3,"open":164.58,"volume":11384000},{"timestamp":1729603800,"date":"2024-10-22","index":5078,"close":166.82,"high":167.47,"low":164.67,"open":164.7,"volume":11958600},{"timestamp":1729690200,"date":"2024-10-23","index":5079,"close":164.48,"high":167.6,"low":163.63,"open":166.43,"volume":12754300},{"timestamp":1729776600,"date":"2024-10-24","index":5080,"close":164.53,"high":165.05,"low":162.77,"open":164.59,"volume":12764400},{"timestamp":1729863000,"date":"2024-10-25","index":5081,"close":166.99,"high":167.4,"low":165.23,"open":165.37,"volume":14566400},{"timestamp":1730122200,"date":"2024-10-28","index":5082,"close":168.34,"high":170.61,"low":165.79,"open":170.59,"volume":20858300},{"timestamp":1730208600,"date":"2024-10-29","index":5083,"close":171.14,"high":171.86,"low":168.66,"open":169.38,"volume":28916100}],"post":[{"timestamp":1730295000,"date":"2024-10-30","index":5084,"close":176.14,"high":183.79,"low":175.74,"open":182.41,"volume":49698300},{"timestamp":1730404802,"date":"2024-10-31","index":5085,"close":172.69,"high":178.42,"low":172.56,"open":174.65,"volume":32307990},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-23","estimated":1.84,"reported":1.89,"pre":[{"timestamp":1720531800,"date":"2024-07-09","index":5004,"close":190.44,"high":192.86,"low":190.23,"open":191.75,"volume":10198500},{"timestamp":1720618200,"date":"2024-07-10","index":5005,"close":192.66,"high":193.31,"low":190.62,"open":190.75,"volume":12052900},{"timestamp":1720704600,"date":"2024-07-11","index":5006,"close":187.3,"high":192.41,"low":186.82,"open":191.34,"volume":16452000},{"timestamp":1720791000,"date":"2024-07-12","index":5007,"close":186.78,"high":188.69,"low":186.14,"open":186.92,"volume":14449100},{"timestamp":1721050200,"date":"2024-07-15","index":5008,"close":188.19,"high":189.9,"low":186.49,"open":186.49,"volume":12186000},{"timestamp":1721136600,"date":"2024-07-16","index":5009,"close":185.5,"high":190.34,"low":185.12,"open":188.96,"volume":12760100},{"timestamp":1721223000,"date":"2024-07-17","index":5010,"close":182.62,"high":185.23,"low":181.62,"open":184.68,"volume":17376600},{"timestamp":1721309400,"date":"2024-07-18","index":5011,"close":179.22,"high":184.05,"low":178.21,"open":183.54,"volume":17877200},{"timestamp":1721395800,"date":"2024-07-19","index":5012,"close":179.39,"high":181.97,"low":178.86,"open":180.37,"volume":14485900},{"timestamp":1721655000,"date":"2024-07-22","index":5013,"close":183.35,"high":184.3,"low":181.9,"open":182.35,"volume":16303900},{"timestamp":1721741400,"date":"2024-07-23","index":5014,"close":183.6,"high":185.22,"low":183.33,"open":183.84,"volume":23772600}],"post":[{"timestamp":1721827800,"date":"2024-07-24","index":5015,"close":174.37,"high":177.95,"low":173.57,"open":175.39,"volume":31250700},{"timestamp":1721914200,"date":"2024-07-25","index":5016,"close":169.16,"high":175.2,"low":169.05,"open":174.25,"volume":28967900},{"timestamp":1722000600,"date":"2024-07-26","index":5017,"close":168.68,"high":169.84,"low":165.87,"open":168.77,"volume":25150100},{"timestamp":1722259800,"date":"2024-07-29","index":5018,"close":171.13,"high":172.16,"low":169.72,"open":170.5,"volume":13768900},{"timestamp":1722346200,"date":"2024-07-30","index":5019,"close":171.86,"high":172.95,"low":170.12,"open":171.83,"volume":13681400},{"timestamp":1722432600,"date":"2024-07-31","index":5020,"close":173.15,"high":175.91,"low":171.72,"open":174.92,"volume":15650200},{"timestamp":1722519000,"date":"2024-08-01","index":5021,"close":172.45,"high":175.68,"low":170.51,"open":171.98,"volume":17177800},{"timestamp":1722605400,"date":"2024-08-02","index":5022,"close":168.4,"high":170.21,"low":166.39,"open":168.19,"volume":18907800},{"timestamp":1722864600,"date":"2024-08-05","index":5023,"close":160.64,"high":165.94,"low":156.6,"open":157.37,"volume":34907800},{"timestamp":1722951000,"date":"2024-08-06","index":5024,"close":160.54,"high":162.35,"low":158.13,"open":160.95,"volume":36146500},{"timestamp":1723037400,"date":"2024-08-07","index":5025,"close":160.75,"high":164.79,"low":160.24,"open":163.24,"volume":19334200}]},{"date":"2024-04-25","estimated":1.51,"reported":1.89,"pre":[{"timestamp":1712842200,"date":"2024-04-11","index":4944,"close":160.79,"high":161.12,"low":157.93,"open":158.34,"volume":17841700},{"timestamp":1712928600,"date":"2024-04-12","index":4945,"close":159.19,"high":161.7,"low":158.6,"open":159.4,"volume":16968200},{"timestamp":1713187800,"date":"2024-04-15","index":4946,"close":156.33,"high":160.83,"low":156.15,"open":160.28,"volume":21140900},{"timestamp":1713274200,"date":"2024-04-16","index":4947,"close":156,"high":157.23,"low":155.05,"open":155.64,"volume":15413200},{"timestamp":1713360600,"date":"2024-04-17","index":4948,"close":156.88,"high":158.68,"low":156.13,"open":157.19,"volume":16237800},{"timestamp":1713447000,"date":"2024-04-18","index":4949,"close":157.46,"high":158.49,"low":156.21,"open":156.93,"volume":14016100},{"timestamp":1713533400,"date":"2024-04-19","index":4950,"close":155.72,"high":157.99,"low":153.91,"open":157.75,"volume":20063900},{"timestamp":1713792600,"date":"2024-04-22","index":4951,"close":157.95,"high":159.18,"low":155.66,"open":156.01,"volume":17243900},{"timestamp":1713879000,"date":"2024-04-23","index":4952,"close":159.92,"high":160.48,"low":157.96,"open":158.59,"volume":16115400},{"timestamp":1713965400,"date":"2024-04-24","index":4953,"close":161.1,"high":161.39,"low":158.82,"open":159.09,"volume":19485700},{"timestamp":1714051800,"date":"2024-04-25","index":4954,"close":157.95,"high":158.28,"low":152.77,"open":153.36,"volume":36197800}],"post":[{"timestamp":1714138200,"date":"2024-04-26","index":4955,"close":173.69,"high":176.42,"low":171.4,"open":175.99,"volume":56500800},{"timestamp":1714397400,"date":"2024-04-29","index":4956,"close":167.9,"high":171.38,"low":167.06,"open":170.77,"volume":35914600},{"timestamp":1714483800,"date":"2024-04-30","index":4957,"close":164.64,"high":169.87,"low":164.5,"open":167.38,"volume":29420800},{"timestamp":1714570200,"date":"2024-05-01","index":4958,"close":165.57,"high":168.81,"low":164.9,"open":166.18,"volume":25223200},{"timestamp":1714656600,"date":"2024-05-02","index":4959,"close":168.46,"high":168.53,"low":165.69,"open":166.67,"volume":17041100},{"timestamp":1714743000,"date":"2024-05-03","index":4960,"close":168.99,"high":169.85,"low":164.98,"open":169.54,"volume":22767100},{"timestamp":1715002200,"date":"2024-05-06","index":4961,"close":169.83,"high":169.9,"low":167.89,"open":169.22,"volume":15147900},{"timestamp":1715088600,"date":"2024-05-07","index":4962,"close":172.98,"high":173.47,"low":170,"open":170.12,"volume":21102400},{"timestamp":1715175000,"date":"2024-05-08","index":4963,"close":171.16,"high":171.91,"low":170.52,"open":170.75,"volume":14569900},{"timestamp":1715261400,"date":"2024-05-09","index":4964,"close":171.58,"high":172.44,"low":169.93,"open":171.15,"volume":11937700},{"timestamp":1715347800,"date":"2024-05-10","index":4965,"close":170.29,"high":171.34,"low":167.91,"open":169.69,"volume":18740500}]},{"date":"2024-01-30","estimated":1.59,"reported":1.64,"pre":[{"timestamp":1705415400,"date":"2024-01-16","index":4884,"close":144.08,"high":145.84,"low":143.06,"open":143.43,"volume":19198900},{"timestamp":1705501800,"date":"2024-01-17","index":4885,"close":142.89,"high":143.41,"low":140.51,"open":142.91,"volume":17884500},{"timestamp":1705588200,"date":"2024-01-18","index":4886,"close":144.99,"high":145.59,"low":143.35,"open":143.44,"volume":18876800},{"timestamp":1705674600,"date":"2024-01-19","index":4887,"close":147.97,"high":148.04,"low":145.8,"open":146.3,"volume":27170900},{"timestamp":1705933800,"date":"2024-01-22","index":4888,"close":147.71,"high":150.01,"low":147.58,"open":148.71,"volume":21829200},{"timestamp":1706020200,"date":"2024-01-23","index":4889,"close":148.68,"high":148.86,"low":147.19,"open":147.72,"volume":14113600},{"timestamp":1706106600,"date":"2024-01-24","index":4890,"close":150.35,"high":151.57,"low":149.84,"open":150.29,"volume":19245000},{"timestamp":1706193000,"date":"2024-01-25","index":4891,"close":153.64,"high":154.76,"low":151.22,"open":151.74,"volume":21495100},{"timestamp":1706279400,"date":"2024-01-26","index":4892,"close":153.79,"high":154.11,"low":152.8,"open":152.87,"volume":19494500},{"timestamp":1706538600,"date":"2024-01-29","index":4893,"close":154.84,"high":155.2,"low":152.92,"open":153.64,"volume":20909300},{"timestamp":1706625000,"date":"2024-01-30","index":4894,"close":153.05,"high":155.04,"low":152.77,"open":154.01,"volume":26578900}],"post":[{"timestamp":1706711400,"date":"2024-01-31","index":4895,"close":141.8,"high":145.59,"low":141.55,"open":145.39,"volume":43908600},{"timestamp":1706797800,"date":"2024-02-01","index":4896,"close":142.71,"high":144.62,"low":142.26,"open":143.69,"volume":25526900},{"timestamp":1706884200,"date":"2024-02-02","index":4897,"close":143.54,"high":143.88,"low":138.17,"open":140.89,"volume":42116900},{"timestamp":1707143400,"date":"2024-02-05","index":4898,"close":144.93,"high":146.67,"low":143.91,"open":144.04,"volume":29254400},{"timestamp":1707229800,"date":"2024-02-06","index":4899,"close":145.41,"high":146.74,"low":144.52,"open":145.96,"volume":21517700},{"timestamp":1707316200,"date":"2024-02-07","index":4900,"close":146.68,"high":147,"low":145.21,"open":146.12,"volume":21436100},{"timestamp":1707402600,"date":"2024-02-08","index":4901,"close":147.22,"high":147.61,"low":146.42,"open":146.97,"volume":18241300},{"timestamp":1707489000,"date":"2024-02-09","index":4902,"close":150.22,"high":150.7,"low":147.43,"open":147.95,"volume":21877700},{"timestamp":1707748200,"date":"2024-02-12","index":4903,"close":148.73,"high":150.59,"low":148.56,"open":149.54,"volume":17236100},{"timestamp":1707834600,"date":"2024-02-13","index":4904,"close":146.37,"high":148.04,"low":145.11,"open":146.07,"volume":18138500},{"timestamp":1707921000,"date":"2024-02-14","index":4905,"close":147.14,"high":147.83,"low":145.55,"open":147.37,"volume":16651800}]},{"date":"2023-10-24","estimated":1.45,"reported":1.55,"pre":[{"timestamp":1696944600,"date":"2023-10-10","index":4818,"close":139.2,"high":140.74,"low":138.43,"open":139.51,"volume":19554900},{"timestamp":1697031000,"date":"2023-10-11","index":4819,"close":141.7,"high":142.22,"low":139.84,"open":139.85,"volume":20146300},{"timestamp":1697117400,"date":"2023-10-12","index":4820,"close":140.29,"high":142.38,"low":139.45,"open":142.16,"volume":18173100},{"timestamp":1697203800,"date":"2023-10-13","index":4821,"close":138.58,"high":141.34,"low":137.97,"open":140.65,"volume":19438700},{"timestamp":1697463000,"date":"2023-10-16","index":4822,"close":140.49,"high":140.9,"low":139.32,"open":139.73,"volume":17345600},{"timestamp":1697549400,"date":"2023-10-17","index":4823,"close":140.99,"high":141.25,"low":138.53,"open":140.03,"volume":17424000},{"timestamp":1697635800,"date":"2023-10-18","index":4824,"close":139.28,"high":141.99,"low":138.71,"open":140.75,"volume":18304900},{"timestamp":1697722200,"date":"2023-10-19","index":4825,"close":138.98,"high":141.01,"low":138.6,"open":139.8,"volume":21831200},{"timestamp":1697808600,"date":"2023-10-20","index":4826,"close":136.74,"high":139.04,"low":136.24,"open":138.59,"volume":24953900},{"timestamp":1698067800,"date":"2023-10-23","index":4827,"close":137.9,"high":139.02,"low":135.11,"open":136.23,"volume":20780700},{"timestamp":1698154200,"date":"2023-10-24","index":4828,"close":140.12,"high":140.71,"low":138.75,"open":139.16,"volume":26535200}],"post":[{"timestamp":1698240600,"date":"2023-10-25","index":4829,"close":126.67,"high":130.1,"low":126.09,"open":129.77,"volume":58796100},{"timestamp":1698327000,"date":"2023-10-26","index":4830,"close":123.44,"high":125.46,"low":122.32,"open":124.47,"volume":33907400},{"timestamp":1698413400,"date":"2023-10-27","index":4831,"close":123.4,"high":124.44,"low":121.46,"open":124.03,"volume":37367700},{"timestamp":1698672600,"date":"2023-10-30","index":4832,"close":125.75,"high":126.55,"low":123.88,"open":124.46,"volume":24165600},{"timestamp":1698759000,"date":"2023-10-31","index":4833,"close":125.3,"high":126.56,"low":123.93,"open":126.27,"volume":21123400},{"timestamp":1698845400,"date":"2023-11-01","index":4834,"close":127.57,"high":127.74,"low":124.93,"open":125.34,"volume":26536600},{"timestamp":1698931800,"date":"2023-11-02","index":4835,"close":128.58,"high":130.09,"low":128.11,"open":129.56,"volume":24091700},{"timestamp":1699018200,"date":"2023-11-03","index":4836,"close":130.37,"high":130.73,"low":129.01,"open":129.09,"volume":19517900},{"timestamp":1699281000,"date":"2023-11-06","index":4837,"close":131.45,"high":131.56,"low":129.93,"open":130.22,"volume":15360400},{"timestamp":1699367400,"date":"2023-11-07","index":4838,"close":132.4,"high":133.28,"low":131.14,"open":131.98,"volume":19223800},{"timestamp":1699453800,"date":"2023-11-08","index":4839,"close":133.26,"high":133.54,"low":132.16,"open":132.36,"volume":15093600}]},{"date":"2023-07-25","estimated":1.34,"reported":1.44,"pre":[{"timestamp":1689082200,"date":"2023-07-11","index":4754,"close":117.71,"high":118.22,"low":115.83,"open":116.76,"volume":18286600},{"timestamp":1689168600,"date":"2023-07-12","index":4755,"close":119.62,"high":120.96,"low":119,"open":119.3,"volume":22059600},{"timestamp":1689255000,"date":"2023-07-13","index":4756,"close":124.83,"high":125.33,"low":121.06,"open":121.54,"volume":31535900},{"timestamp":1689341400,"date":"2023-07-14","index":4757,"close":125.7,"high":127.09,"low":124.9,"open":125.13,"volume":20482800},{"timestamp":1689600600,"date":"2023-07-17","index":4758,"close":125.06,"high":127.28,"low":124.5,"open":126.06,"volume":20675300},{"timestamp":1689687000,"date":"2023-07-18","index":4759,"close":124.08,"high":124.99,"low":123.3,"open":124.9,"volume":21071200},{"timestamp":1689773400,"date":"2023-07-19","index":4760,"close":122.78,"high":125.47,"low":122.47,"open":124.79,"volume":22313800},{"timestamp":1689859800,"date":"2023-07-20","index":4761,"close":119.53,"high":124.7,"low":118.68,"open":122.12,"volume":27541700},{"timestamp":1689946200,"date":"2023-07-21","index":4762,"close":120.31,"high":121.3,"low":119.07,"open":120.87,"volume":56498100},{"timestamp":1690205400,"date":"2023-07-24","index":4763,"close":121.88,"high":123.35,"low":121.38,"open":121.93,"volume":22276100},{"timestamp":1690291800,"date":"2023-07-25","index":4764,"close":122.79,"high":123.69,"low":121.53,"open":121.88,"volume":31820800}],"post":[{"timestamp":1690378200,"date":"2023-07-26","index":4765,"close":129.66,"high":131.37,"low":128.71,"open":130.36,"volume":46216900},{"timestamp":1690464600,"date":"2023-07-27","index":4766,"close":129.87,"high":133.6,"low":129.18,"open":131.8,"volume":35931600},{"timestamp":1690551000,"date":"2023-07-28","index":4767,"close":133.01,"high":134.07,"low":130.92,"open":130.97,"volume":26971000},{"timestamp":1690810200,"date":"2023-07-31","index":4768,"close":133.11,"high":133.83,"low":132.13,"open":133.01,"volume":18381900},{"timestamp":1690896600,"date":"2023-08-01","index":4769,"close":131.89,"high":132.92,"low":130.75,"open":130.85,"volume":22154300},{"timestamp":1690983000,"date":"2023-08-02","index":4770,"close":128.64,"high":130.42,"low":127.85,"open":129.84,"volume":22705800},{"timestamp":1691069400,"date":"2023-08-03","index":4771,"close":128.77,"high":129.77,"low":127.78,"open":128.37,"volume":15018100},{"timestamp":1691155800,"date":"2023-08-04","index":4772,"close":128.54,"high":131.93,"low":128.32,"open":129.6,"volume":20509500},{"timestamp":1691415000,"date":"2023-08-07","index":4773,"close":131.94,"high":132.06,"low":129.43,"open":129.51,"volume":17621000},{"timestamp":1691501400,"date":"2023-08-08","index":4774,"close":131.84,"high":131.94,"low":130.13,"open":130.98,"volume":16836000},{"timestamp":1691587800,"date":"2023-08-09","index":4775,"close":130.15,"high":132.47,"low":129.51,"open":132.19,"volume":17745200}]},{"date":"2023-04-25","estimated":1.06,"reported":1.17,"pre":[{"timestamp":1681219800,"date":"2023-04-11","index":4692,"close":106.12,"high":107.22,"low":105.28,"open":106.92,"volume":18721300},{"timestamp":1681306200,"date":"2023-04-12","index":4693,"close":105.22,"high":107.59,"low":104.97,"open":107.39,"volume":22761600},{"timestamp":1681392600,"date":"2023-04-13","index":4694,"close":108.19,"high":108.26,"low":106.44,"open":106.47,"volume":21650700},{"timestamp":1681479000,"date":"2023-04-14","index":4695,"close":109.46,"high":109.58,"low":107.59,"open":107.69,"volume":20758700},{"timestamp":1681738200,"date":"2023-04-17","index":4696,"close":106.42,"high":106.71,"low":105.32,"open":105.43,"volume":29043400},{"timestamp":1681824600,"date":"2023-04-18","index":4697,"close":105.12,"high":107.05,"low":104.78,"open":107,"volume":17641400},{"timestamp":1681911000,"date":"2023-04-19","index":4698,"close":105.02,"high":105.72,"low":103.8,"open":104.21,"volume":16732000},{"timestamp":1681997400,"date":"2023-04-20","index":4699,"close":105.9,"high":106.89,"low":104.64,"open":104.65,"volume":22515300},{"timestamp":1682083800,"date":"2023-04-21","index":4700,"close":105.91,"high":106.64,"low":105.49,"open":106.09,"volume":22379000},{"timestamp":1682343000,"date":"2023-04-24","index":4701,"close":106.78,"high":107.32,"low":105.36,"open":106.05,"volume":21410900},{"timestamp":1682429400,"date":"2023-04-25","index":4702,"close":104.61,"high":107.44,"low":104.56,"open":106.61,"volume":31408100}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":4703,"close":104.45,"high":107.02,"low":103.27,"open":105.56,"volume":37068200},{"timestamp":1682602200,"date":"2023-04-27","index":4704,"close":108.37,"high":109.15,"low":104.42,"open":105.23,"volume":38235200},{"timestamp":1682688600,"date":"2023-04-28","index":4705,"close":108.22,"high":108.29,"low":106.04,"open":107.8,"volume":23957900},{"timestamp":1682947800,"date":"2023-05-01","index":4706,"close":107.71,"high":108.68,"low":107.5,"open":107.72,"volume":20926300},{"timestamp":1683034200,"date":"2023-05-02","index":4707,"close":105.98,"high":107.73,"low":104.5,"open":107.66,"volume":20343100},{"timestamp":1683120600,"date":"2023-05-03","index":4708,"close":106.12,"high":108.13,"low":105.62,"open":106.22,"volume":17116300},{"timestamp":1683207000,"date":"2023-05-04","index":4709,"close":105.21,"high":106.3,"low":104.7,"open":106.16,"volume":19780600},{"timestamp":1683293400,"date":"2023-05-05","index":4710,"close":106.21,"high":106.44,"low":104.74,"open":105.32,"volume":20705300},{"timestamp":1683552600,"date":"2023-05-08","index":4711,"close":108.24,"high":108.42,"low":105.79,"open":105.79,"volume":17266000},{"timestamp":1683639000,"date":"2023-05-09","index":4712,"close":107.94,"high":110.6,"low":107.72,"open":108.78,"volume":24782400},{"timestamp":1683725400,"date":"2023-05-10","index":4713,"close":112.28,"high":113.51,"low":108.48,"open":108.55,"volume":47533500}]},{"date":"2023-02-02","estimated":1.19,"reported":1.05,"pre":[{"timestamp":1674138600,"date":"2023-01-19","index":4636,"close":93.91,"high":94.4,"low":91.38,"open":91.39,"volume":28707700},{"timestamp":1674225000,"date":"2023-01-20","index":4637,"close":99.28,"high":99.42,"low":95.91,"open":95.95,"volume":53704800},{"timestamp":1674484200,"date":"2023-01-23","index":4638,"close":101.21,"high":101.4,"low":98.75,"open":99.13,"volume":31791800},{"timestamp":1674570600,"date":"2023-01-24","index":4639,"close":99.21,"high":101.09,"low":98.7,"open":99.55,"volume":27391400},{"timestamp":1674657000,"date":"2023-01-25","index":4640,"close":96.73,"high":97.72,"low":95.26,"open":97.2,"volume":31000900},{"timestamp":1674743400,"date":"2023-01-26","index":4641,"close":99.16,"high":99.21,"low":96.82,"open":98.28,"volume":24542100},{"timestamp":1674829800,"date":"2023-01-27","index":4642,"close":100.71,"high":101.58,"low":98.97,"open":99.05,"volume":29020400},{"timestamp":1675089000,"date":"2023-01-30","index":4643,"close":97.95,"high":99.41,"low":97.52,"open":98.75,"volume":24365100},{"timestamp":1675175400,"date":"2023-01-31","index":4644,"close":99.87,"high":99.91,"low":97.79,"open":97.86,"volume":22306800},{"timestamp":1675261800,"date":"2023-02-01","index":4645,"close":101.43,"high":102.19,"low":98.42,"open":99.74,"volume":26392600},{"timestamp":1675348200,"date":"2023-02-02","index":4646,"close":108.8,"high":108.82,"low":106.54,"open":106.79,"volume":46622600}],"post":[{"timestamp":1675434600,"date":"2023-02-03","index":4647,"close":105.22,"high":108.02,"low":103.3,"open":103.51,"volume":36823400},{"timestamp":1675693800,"date":"2023-02-06","index":4648,"close":103.47,"high":104.7,"low":102.21,"open":102.68,"volume":25573000},{"timestamp":1675780200,"date":"2023-02-07","index":4649,"close":108.04,"high":108.67,"low":103.55,"open":103.63,"volume":33738800},{"timestamp":1675866600,"date":"2023-02-08","index":4650,"close":100,"high":103.58,"low":98.46,"open":102.69,"volume":73546000},{"timestamp":1675953000,"date":"2023-02-09","index":4651,"close":95.46,"high":100.61,"low":93.86,"open":100.54,"volume":97798600},{"timestamp":1676039400,"date":"2023-02-10","index":4652,"close":94.86,"high":97.02,"low":94.53,"open":95.74,"volume":49325300},{"timestamp":1676298600,"date":"2023-02-13","index":4653,"close":95,"high":95.35,"low":94.05,"open":95.01,"volume":43116600},{"timestamp":1676385000,"date":"2023-02-14","index":4654,"close":94.95,"high":95.18,"low":92.65,"open":94.66,"volume":42513100},{"timestamp":1676471400,"date":"2023-02-15","index":4655,"close":97.1,"high":97.34,"low":94.36,"open":94.74,"volume":36964500},{"timestamp":1676557800,"date":"2023-02-16","index":4656,"close":95.78,"high":97.88,"low":94.97,"open":95.54,"volume":35642100},{"timestamp":1676644200,"date":"2023-02-17","index":4657,"close":94.59,"high":95.75,"low":93.45,"open":95.07,"volume":31095100}]},{"date":"2022-10-25","estimated":1.25,"reported":1.06,"pre":[{"timestamp":1665495000,"date":"2022-10-11","index":4568,"close":98.05,"high":100.12,"low":97.25,"open":98.25,"volume":21617700},{"timestamp":1665581400,"date":"2022-10-12","index":4569,"close":98.3,"high":99.65,"low":97.67,"open":98.27,"volume":17343400},{"timestamp":1665667800,"date":"2022-10-13","index":4570,"close":99.71,"high":100.53,"low":95.27,"open":95.93,"volume":32812200},{"timestamp":1665754200,"date":"2022-10-14","index":4571,"close":97.18,"high":101.29,"low":97.03,"open":100.63,"volume":22624800},{"timestamp":1666013400,"date":"2022-10-17","index":4572,"close":100.78,"high":101.77,"low":99.51,"open":99.52,"volume":23311600},{"timestamp":1666099800,"date":"2022-10-18","index":4573,"close":101.39,"high":104.22,"low":100.65,"open":103.94,"volume":21610500},{"timestamp":1666186200,"date":"2022-10-19","index":4574,"close":100.29,"high":101.66,"low":99.64,"open":100.7,"volume":21573700},{"timestamp":1666272600,"date":"2022-10-20","index":4575,"close":100.53,"high":103,"low":99.97,"open":100.82,"volume":25125100},{"timestamp":1666359000,"date":"2022-10-21","index":4576,"close":101.48,"high":101.62,"low":98.23,"open":98.46,"volume":28988700},{"timestamp":1666618200,"date":"2022-10-24","index":4577,"close":102.97,"high":103.1,"low":100.3,"open":102.09,"volume":24680800},{"timestamp":1666704600,"date":"2022-10-25","index":4578,"close":104.93,"high":105.1,"low":103.02,"open":103.3,"volume":29910200}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":4579,"close":94.82,"high":98.54,"low":94.57,"open":96.76,"volume":71504300},{"timestamp":1666877400,"date":"2022-10-27","index":4580,"close":92.6,"high":95.17,"low":91.9,"open":94.31,"volume":54036500},{"timestamp":1666963800,"date":"2022-10-28","index":4581,"close":96.58,"high":96.86,"low":92.32,"open":92.53,"volume":35696900},{"timestamp":1667223000,"date":"2022-10-31","index":4582,"close":94.66,"high":96.35,"low":94.38,"open":95.78,"volume":29868700},{"timestamp":1667309400,"date":"2022-11-01","index":4583,"close":90.5,"high":96.17,"low":90.43,"open":95.59,"volume":43220600},{"timestamp":1667395800,"date":"2022-11-02","index":4584,"close":87.07,"high":91.3,"low":87.01,"open":90.91,"volume":43553600},{"timestamp":1667482200,"date":"2022-11-03","index":4585,"close":83.49,"high":86.55,"low":83.45,"open":86.35,"volume":48510400},{"timestamp":1667568600,"date":"2022-11-04","index":4586,"close":86.7,"high":86.73,"low":83.88,"open":85.51,"volume":40173300},{"timestamp":1667831400,"date":"2022-11-07","index":4587,"close":88.65,"high":88.94,"low":86.96,"open":87.34,"volume":26899900},{"timestamp":1667917800,"date":"2022-11-08","index":4588,"close":88.91,"high":90.4,"low":87.65,"open":89.16,"volume":30172000},{"timestamp":1668004200,"date":"2022-11-09","index":4589,"close":87.4,"high":89.49,"low":87.36,"open":88.54,"volume":26743900}]},{"date":"2022-07-26","estimated":1.3,"reported":1.21,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":4504,"close":114.85,"high":117.85,"low":114.61,"open":116.84,"volume":24970000},{"timestamp":1657719000,"date":"2022-07-13","index":4505,"close":112.19,"high":115.16,"low":111.82,"open":112.64,"volume":38958000},{"timestamp":1657805400,"date":"2022-07-14","index":4506,"close":111.44,"high":111.99,"low":109.33,"open":110.83,"volume":32366000},{"timestamp":1657891800,"date":"2022-07-15","index":4507,"close":112.77,"high":114,"low":111.82,"open":112.96,"volume":34330000},{"timestamp":1658151000,"date":"2022-07-18","index":4508,"close":109.91,"high":114.8,"low":109.3,"open":113.44,"volume":33354000},{"timestamp":1658237400,"date":"2022-07-19","index":4509,"close":114.62,"high":114.81,"low":110.5,"open":111.73,"volume":30992300},{"timestamp":1658323800,"date":"2022-07-20","index":4510,"close":114.7,"high":116.33,"low":113.26,"open":114.06,"volume":26780100},{"timestamp":1658410200,"date":"2022-07-21","index":4511,"close":115.04,"high":115.21,"low":111.91,"open":115.09,"volume":27267800},{"timestamp":1658496600,"date":"2022-07-22","index":4512,"close":108.36,"high":113.18,"low":107.6,"open":111.81,"volume":44455300},{"timestamp":1658755800,"date":"2022-07-25","index":4513,"close":108.21,"high":110.58,"low":107.01,"open":108.88,"volume":28289900},{"timestamp":1658842200,"date":"2022-07-26","index":4514,"close":105.44,"high":107.74,"low":104.76,"open":107.43,"volume":36626600}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":4515,"close":113.6,"high":114.4,"low":108.42,"open":109.6,"volume":41474600},{"timestamp":1659015000,"date":"2022-07-28","index":4516,"close":114.59,"high":114.7,"low":111.85,"open":112.8,"volume":23303800},{"timestamp":1659101400,"date":"2022-07-29","index":4517,"close":116.64,"high":116.9,"low":113.23,"open":113.4,"volume":31336200},{"timestamp":1659360600,"date":"2022-08-01","index":4518,"close":115.48,"high":117.12,"low":114.69,"open":115.53,"volume":22856200},{"timestamp":1659447000,"date":"2022-08-02","index":4519,"close":115.9,"high":117.08,"low":114.26,"open":114.43,"volume":17911000},{"timestamp":1659533400,"date":"2022-08-03","index":4520,"close":118.78,"high":119.42,"low":116.15,"open":116.34,"volume":25302800},{"timestamp":1659619800,"date":"2022-08-04","index":4521,"close":118.87,"high":119.5,"low":117.71,"open":118.3,"volume":15757700},{"timestamp":1659706200,"date":"2022-08-05","index":4522,"close":118.22,"high":118.86,"low":116.71,"open":116.93,"volume":15615700},{"timestamp":1659965400,"date":"2022-08-08","index":4523,"close":118.14,"high":120.86,"low":117.83,"open":119.12,"volume":17061100},{"timestamp":1660051800,"date":"2022-08-09","index":4524,"close":117.5,"high":118.2,"low":116.56,"open":117.99,"volume":15424300},{"timestamp":1660138200,"date":"2022-08-10","index":4525,"close":120.65,"high":121.78,"low":119.36,"open":119.59,"volume":20497000}]},{"date":"2022-04-26","estimated":1.29,"reported":1.23,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":4442,"close":129.8,"high":132.94,"low":129.62,"open":132.9,"volume":24188000},{"timestamp":1649770200,"date":"2022-04-12","index":4443,"close":128.37,"high":132.42,"low":127.58,"open":132.42,"volume":23004000},{"timestamp":1649856600,"date":"2022-04-13","index":4444,"close":130.29,"high":130.66,"low":128.44,"open":128.63,"volume":19542000},{"timestamp":1649943000,"date":"2022-04-14","index":4445,"close":127.25,"high":130.71,"low":127.11,"open":130.65,"volume":23484000},{"timestamp":1650288600,"date":"2022-04-18","index":4446,"close":127.96,"high":128.71,"low":126.58,"open":127.41,"volume":14918000},{"timestamp":1650375000,"date":"2022-04-19","index":4447,"close":130.53,"high":130.9,"low":127.45,"open":128.08,"volume":22720000},{"timestamp":1650461400,"date":"2022-04-20","index":4448,"close":128.25,"high":131.92,"low":127.89,"open":131.28,"volume":22610000},{"timestamp":1650547800,"date":"2022-04-21","index":4449,"close":124.94,"high":130.31,"low":124.65,"open":129.35,"volume":30158000},{"timestamp":1650634200,"date":"2022-04-22","index":4450,"close":119.61,"high":125.45,"low":119.14,"open":125,"volume":46410000},{"timestamp":1650893400,"date":"2022-04-25","index":4451,"close":123.25,"high":123.28,"low":118.77,"open":119.43,"volume":34522000},{"timestamp":1650979800,"date":"2022-04-26","index":4452,"close":119.51,"high":122.75,"low":119.16,"open":122.75,"volume":49394000}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":4453,"close":115.02,"high":117.5,"low":113.12,"open":114.37,"volume":62238000},{"timestamp":1651152600,"date":"2022-04-28","index":4454,"close":119.41,"high":120.44,"low":115.14,"open":117.11,"volume":36790000},{"timestamp":1651239000,"date":"2022-04-29","index":4455,"close":114.97,"high":118.96,"low":114.69,"open":117.58,"volume":33694000},{"timestamp":1651498200,"date":"2022-05-02","index":4456,"close":117.16,"high":117.34,"low":113.4,"open":113.91,"volume":30280000},{"timestamp":1651584600,"date":"2022-05-03","index":4457,"close":118.13,"high":119.3,"low":116.63,"open":116.76,"volume":21216000},{"timestamp":1651671000,"date":"2022-05-04","index":4458,"close":122.57,"high":123.14,"low":115.74,"open":118,"volume":33232000},{"timestamp":1651757400,"date":"2022-05-05","index":4459,"close":116.75,"high":121.23,"low":115.18,"open":120.22,"volume":43090000},{"timestamp":1651843800,"date":"2022-05-06","index":4460,"close":115.66,"high":117.5,"low":114.14,"open":115.52,"volume":35310000},{"timestamp":1652103000,"date":"2022-05-09","index":4461,"close":113.08,"high":115.56,"low":112.55,"open":113.3,"volume":34520000},{"timestamp":1652189400,"date":"2022-05-10","index":4462,"close":114.58,"high":116.69,"low":113.38,"open":116.04,"volume":31158000},{"timestamp":1652275800,"date":"2022-05-11","index":4463,"close":113.96,"high":116.67,"low":113.65,"open":113.71,"volume":36502000}]},{"date":"2022-02-01","estimated":1.38,"reported":1.53,"pre":[{"timestamp":1642516200,"date":"2022-01-18","index":4384,"close":136.29,"high":137.39,"low":135.62,"open":136.6,"volume":27382000},{"timestamp":1642602600,"date":"2022-01-19","index":4385,"close":135.65,"high":138.4,"low":135.5,"open":136.94,"volume":20796000},{"timestamp":1642689000,"date":"2022-01-20","index":4386,"close":133.51,"high":137.91,"low":133.14,"open":136.51,"volume":21930000},{"timestamp":1642775400,"date":"2022-01-21","index":4387,"close":130.09,"high":134.76,"low":130,"open":133.01,"volume":41920000},{"timestamp":1643034600,"date":"2022-01-24","index":4388,"close":130.37,"high":130.78,"low":124.64,"open":126.03,"volume":55148000},{"timestamp":1643121000,"date":"2022-01-25","index":4389,"close":126.74,"high":129.34,"low":126.38,"open":128.44,"volume":36008000},{"timestamp":1643207400,"date":"2022-01-26","index":4390,"close":129.24,"high":132.81,"low":127.15,"open":130.59,"volume":39630000},{"timestamp":1643293800,"date":"2022-01-27","index":4391,"close":129.12,"high":132.61,"low":128.95,"open":131.36,"volume":30248000},{"timestamp":1643380200,"date":"2022-01-28","index":4392,"close":133.29,"high":133.37,"low":128.69,"open":130,"volume":30518000},{"timestamp":1643639400,"date":"2022-01-31","index":4393,"close":135.7,"high":135.84,"low":132.27,"open":134.2,"volume":34056000},{"timestamp":1643725800,"date":"2022-02-01","index":4394,"close":137.88,"high":138.2,"low":134.57,"open":137.84,"volume":51204000}],"post":[{"timestamp":1643812200,"date":"2022-02-02","index":4395,"close":148.04,"high":152.1,"low":145.56,"open":151.86,"volume":89750000},{"timestamp":1643898600,"date":"2022-02-03","index":4396,"close":142.65,"high":149.12,"low":142.21,"open":145.29,"volume":56930000},{"timestamp":1643985000,"date":"2022-02-04","index":4397,"close":143.02,"high":144.54,"low":139.82,"open":143.02,"volume":49224000},{"timestamp":1644244200,"date":"2022-02-07","index":4398,"close":138.94,"high":143.85,"low":138.7,"open":143.71,"volume":44610000},{"timestamp":1644330600,"date":"2022-02-08","index":4399,"close":139.21,"high":139.84,"low":136.87,"open":138.99,"volume":34256000},{"timestamp":1644417000,"date":"2022-02-09","index":4400,"close":141.45,"high":142.18,"low":140.38,"open":140.85,"volume":28628000},{"timestamp":1644503400,"date":"2022-02-10","index":4401,"close":138.6,"high":141.43,"low":138.05,"open":139.5,"volume":33018000},{"timestamp":1644589800,"date":"2022-02-11","index":4402,"close":134.13,"high":139.28,"low":133.29,"open":138.75,"volume":38808000},{"timestamp":1644849000,"date":"2022-02-14","index":4403,"close":135.3,"high":136.17,"low":133.3,"open":133.37,"volume":26792000},{"timestamp":1644935400,"date":"2022-02-15","index":4404,"close":136.43,"high":137.9,"low":135.54,"open":137.47,"volume":26578000},{"timestamp":1645021800,"date":"2022-02-16","index":4405,"close":137.49,"high":137.95,"low":134.82,"open":136.43,"volume":25610000}]},{"date":"2021-10-26","estimated":1.17,"reported":1.4,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":4317,"close":136.71,"high":139.7,"low":136.25,"open":139.64,"volume":22536000},{"timestamp":1634131800,"date":"2021-10-13","index":4318,"close":137.9,"high":138.55,"low":136.98,"open":137.75,"volume":16380000},{"timestamp":1634218200,"date":"2021-10-14","index":4319,"close":141.41,"high":141.65,"low":139.34,"open":139.95,"volume":21426000},{"timestamp":1634304600,"date":"2021-10-15","index":4320,"close":141.68,"high":142.2,"low":141.06,"open":142.2,"volume":21250000},{"timestamp":1634563800,"date":"2021-10-18","index":4321,"close":142.96,"high":143,"low":141.21,"open":141.21,"volume":16564000},{"timestamp":1634650200,"date":"2021-10-19","index":4322,"close":143.82,"high":144.11,"low":143.1,"open":143.29,"volume":15316000},{"timestamp":1634736600,"date":"2021-10-20","index":4323,"close":142.41,"high":144.25,"low":141.91,"open":144.22,"volume":17940000},{"timestamp":1634823000,"date":"2021-10-21","index":4324,"close":142.78,"high":142.85,"low":141.64,"open":142.19,"volume":14850000},{"timestamp":1634909400,"date":"2021-10-22","index":4325,"close":138.63,"high":141.56,"low":137.17,"open":140.35,"volume":30182000},{"timestamp":1635168600,"date":"2021-10-25","index":4326,"close":138.77,"high":139.21,"low":136.75,"open":138.81,"volume":21082000},{"timestamp":1635255000,"date":"2021-10-26","index":4327,"close":139.67,"high":140.84,"low":139.01,"open":140.61,"volume":28258000}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":4328,"close":146.43,"high":149.12,"low":139.9,"open":139.9,"volume":51850000},{"timestamp":1635427800,"date":"2021-10-28","index":4329,"close":146.13,"high":147.42,"low":144.76,"open":147.3,"volume":32418000},{"timestamp":1635514200,"date":"2021-10-29","index":4330,"close":148.27,"high":148.61,"low":145.17,"open":145.52,"volume":28954000},{"timestamp":1635773400,"date":"2021-11-01","index":4331,"close":143.77,"high":148.4,"low":143.58,"open":148.16,"volume":32272000},{"timestamp":1635859800,"date":"2021-11-02","index":4332,"close":145.86,"high":146.92,"low":144.64,"open":144.81,"volume":21150000},{"timestamp":1635946200,"date":"2021-11-03","index":4333,"close":146.79,"high":146.91,"low":145.05,"open":146.27,"volume":17886000},{"timestamp":1636032600,"date":"2021-11-04","index":4334,"close":148.68,"high":149.95,"low":146.63,"open":147.2,"volume":24700000},{"timestamp":1636119000,"date":"2021-11-05","index":4335,"close":149.24,"high":150.57,"low":148.65,"open":149.35,"volume":20408000},{"timestamp":1636381800,"date":"2021-11-08","index":4336,"close":149.35,"high":151.03,"low":149.12,"open":150,"volume":18388000},{"timestamp":1636468200,"date":"2021-11-09","index":4337,"close":149.25,"high":150.38,"low":147.51,"open":149.75,"volume":16876000},{"timestamp":1636554600,"date":"2021-11-10","index":4338,"close":146.63,"high":148.7,"low":145.32,"open":148.01,"volume":22708000}]},{"date":"2021-07-27","estimated":0.96,"reported":1.36,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":4253,"close":130.99,"high":132.04,"low":130.64,"open":130.88,"volume":16618000},{"timestamp":1626269400,"date":"2021-07-14","index":4254,"close":132.08,"high":133,"low":131.9,"open":131.9,"volume":17912000},{"timestamp":1626355800,"date":"2021-07-15","index":4255,"close":131.27,"high":132.6,"low":130.6,"open":132.5,"volume":16586000},{"timestamp":1626442200,"date":"2021-07-16","index":4256,"close":131.85,"high":132.18,"low":130.82,"open":131.64,"volume":14856000},{"timestamp":1626701400,"date":"2021-07-19","index":4257,"close":129.25,"high":131.25,"low":128.54,"open":131.16,"volume":25710000},{"timestamp":1626787800,"date":"2021-07-20","index":4258,"close":131.1,"high":132,"low":129.19,"open":130,"volume":19084000},{"timestamp":1626874200,"date":"2021-07-21","index":4259,"close":132.6,"high":132.62,"low":130.6,"open":130.79,"volume":14742000},{"timestamp":1626960600,"date":"2021-07-22","index":4260,"close":133.33,"high":133.5,"low":132.4,"open":132.65,"volume":13608000},{"timestamp":1627047000,"date":"2021-07-23","index":4261,"close":137.82,"high":138.81,"low":134.7,"open":135.26,"volume":26378000},{"timestamp":1627306200,"date":"2021-07-26","index":4262,"close":139.64,"high":139.71,"low":137.65,"open":138.25,"volume":23052000},{"timestamp":1627392600,"date":"2021-07-27","index":4263,"close":136.8,"high":140.01,"low":135.1,"open":140.01,"volume":42164000}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":4264,"close":136.38,"high":139.68,"low":136.35,"open":138.56,"volume":54688000},{"timestamp":1627565400,"date":"2021-07-29","index":4265,"close":136.54,"high":137.15,"low":136.14,"open":136.38,"volume":19284000},{"timestamp":1627651800,"date":"2021-07-30","index":4266,"close":135.22,"high":135.77,"low":134.81,"open":135.51,"volume":23954000},{"timestamp":1627911000,"date":"2021-08-02","index":4267,"close":135.99,"high":136.02,"low":134.67,"open":135.48,"volume":20140000},{"timestamp":1627997400,"date":"2021-08-03","index":4268,"close":136.28,"high":136.34,"low":134.18,"open":136,"volume":19064000},{"timestamp":1628083800,"date":"2021-08-04","index":4269,"close":136.03,"high":136.54,"low":135.41,"open":136.25,"volume":16528000},{"timestamp":1628170200,"date":"2021-08-05","index":4270,"close":136.94,"high":136.95,"low":135.6,"open":136.03,"volume":11866000},{"timestamp":1628256600,"date":"2021-08-06","index":4271,"close":137.04,"high":137.08,"low":136.05,"open":136.29,"volume":13560000},{"timestamp":1628515800,"date":"2021-08-09","index":4272,"close":138,"high":138.32,"low":136.43,"open":136.95,"volume":12374000},{"timestamp":1628602200,"date":"2021-08-10","index":4273,"close":138.1,"high":138.55,"low":137.23,"open":138.08,"volume":16034000},{"timestamp":1628688600,"date":"2021-08-11","index":4274,"close":137.69,"high":138.85,"low":137.35,"open":138.28,"volume":15204000}]},{"date":"2021-04-27","estimated":0.79,"reported":1.31,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":4190,"close":113.36,"high":113.86,"low":112.8,"open":113.07,"volume":23310000},{"timestamp":1618407000,"date":"2021-04-14","index":4191,"close":112.74,"high":113.9,"low":112.46,"open":113.76,"volume":20220000},{"timestamp":1618493400,"date":"2021-04-15","index":4192,"close":114.83,"high":115.33,"low":113.3,"open":113.85,"volume":27472000},{"timestamp":1618579800,"date":"2021-04-16","index":4193,"close":114.89,"high":115.32,"low":114.22,"open":115.15,"volume":22596000},{"timestamp":1618839000,"date":"2021-04-19","index":4194,"close":115.12,"high":115.92,"low":114.39,"open":114.6,"volume":24688000},{"timestamp":1618925400,"date":"2021-04-20","index":4195,"close":114.68,"high":115.48,"low":113.59,"open":115.39,"volume":21774000},{"timestamp":1619011800,"date":"2021-04-21","index":4196,"close":114.66,"high":114.77,"low":112.93,"open":114.26,"volume":23930000},{"timestamp":1619098200,"date":"2021-04-22","index":4197,"close":113.4,"high":115.19,"low":112.82,"open":114.66,"volume":21096000},{"timestamp":1619184600,"date":"2021-04-23","index":4198,"close":115.76,"high":116.29,"low":113.91,"open":114.17,"volume":28670000},{"timestamp":1619443800,"date":"2021-04-26","index":4199,"close":116.34,"high":117.06,"low":115.69,"open":116,"volume":20834000},{"timestamp":1619530200,"date":"2021-04-27","index":4200,"close":115.36,"high":116.87,"low":115.21,"open":116.8,"volume":31972000}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":4201,"close":119,"high":122.62,"low":118.74,"open":120.36,"volume":59728000},{"timestamp":1619703000,"date":"2021-04-29","index":4202,"close":121.49,"high":121.83,"low":120.11,"open":120.52,"volume":39554000},{"timestamp":1619789400,"date":"2021-04-30","index":4203,"close":120.51,"high":121.36,"low":120.11,"open":120.22,"volume":39142000},{"timestamp":1620048600,"date":"2021-05-03","index":4204,"close":119.76,"high":120.99,"low":119.22,"open":120.14,"volume":33788000},{"timestamp":1620135000,"date":"2021-05-04","index":4205,"close":117.71,"high":118.96,"low":115.58,"open":118.49,"volume":35120000},{"timestamp":1620221400,"date":"2021-05-05","index":4206,"close":117.84,"high":119.11,"low":117.57,"open":118.42,"volume":21806000},{"timestamp":1620307800,"date":"2021-05-06","index":4207,"close":119.07,"high":119.14,"low":117.12,"open":117.53,"volume":20618000},{"timestamp":1620394200,"date":"2021-05-07","index":4208,"close":119.93,"high":120.82,"low":119.5,"open":120,"volume":23272000},{"timestamp":1620653400,"date":"2021-05-10","index":4209,"close":117.08,"high":118.9,"low":116.74,"open":118.74,"volume":26006000},{"timestamp":1620739800,"date":"2021-05-11","index":4210,"close":115.44,"high":116.1,"low":114.15,"open":114.59,"volume":32110000},{"timestamp":1620826200,"date":"2021-05-12","index":4211,"close":111.95,"high":114.27,"low":111.5,"open":113.09,"volume":34934000}]},{"date":"2021-02-02","estimated":0.8,"reported":1.12,"pre":[{"timestamp":1611066600,"date":"2021-01-19","index":4132,"close":89.54,"high":90.46,"low":87.07,"open":87.61,"volume":34692000},{"timestamp":1611153000,"date":"2021-01-20","index":4133,"close":94.35,"high":95.19,"low":91.28,"open":91.57,"volume":49806000},{"timestamp":1611239400,"date":"2021-01-21","index":4134,"close":94.56,"high":96.74,"low":94.36,"open":94.9,"volume":41278000},{"timestamp":1611325800,"date":"2021-01-22","index":4135,"close":95.05,"high":95.55,"low":94.09,"open":94.78,"volume":25442000},{"timestamp":1611585000,"date":"2021-01-25","index":4136,"close":94.97,"high":96.48,"low":93.38,"open":96.03,"volume":38546000},{"timestamp":1611671400,"date":"2021-01-26","index":4137,"close":95.86,"high":96.25,"low":94.21,"open":94.44,"volume":26262000},{"timestamp":1611757800,"date":"2021-01-27","index":4138,"close":91.54,"high":94.5,"low":90.45,"open":94.13,"volume":54966000},{"timestamp":1611844200,"date":"2021-01-28","index":4139,"close":93.16,"high":94.94,"low":92.13,"open":92.2,"volume":35462000},{"timestamp":1611930600,"date":"2021-01-29","index":4140,"close":91.79,"high":92.86,"low":90.51,"open":92.31,"volume":32252000},{"timestamp":1612189800,"date":"2021-02-01","index":4141,"close":95.07,"high":96.12,"low":92.55,"open":92.68,"volume":32044000},{"timestamp":1612276200,"date":"2021-02-02","index":4142,"close":96.38,"high":97.79,"low":95.72,"open":96.13,"volume":45474000}],"post":[{"timestamp":1612362600,"date":"2021-02-03","index":4143,"close":103.5,"high":105.82,"low":100.92,"open":103.65,"volume":82364000},{"timestamp":1612449000,"date":"2021-02-04","index":4144,"close":103.12,"high":103.93,"low":102.13,"open":103.44,"volume":37046000},{"timestamp":1612535400,"date":"2021-02-05","index":4145,"close":104.9,"high":105.13,"low":102.97,"open":103.5,"volume":30702000},{"timestamp":1612794600,"date":"2021-02-08","index":4146,"close":104.65,"high":106.18,"low":103.6,"open":105.3,"volume":24838000},{"timestamp":1612881000,"date":"2021-02-09","index":4147,"close":104.18,"high":105.26,"low":103.93,"open":103.93,"volume":17798000},{"timestamp":1612967400,"date":"2021-02-10","index":4148,"close":104.77,"high":105.42,"low":103.15,"open":104.71,"volume":22710000},{"timestamp":1613053800,"date":"2021-02-11","index":4149,"close":104.79,"high":105.1,"low":103.87,"open":104.98,"volume":18914000},{"timestamp":1613140200,"date":"2021-02-12","index":4150,"close":105.21,"high":105.44,"low":104.16,"open":104.51,"volume":17114000},{"timestamp":1613485800,"date":"2021-02-16","index":4151,"close":106.1,"high":107.63,"low":105.22,"open":105.22,"volume":22676000},{"timestamp":1613572200,"date":"2021-02-17","index":4152,"close":106.42,"high":106.68,"low":104.95,"open":105,"volume":21418000},{"timestamp":1613658600,"date":"2021-02-18","index":4153,"close":105.86,"high":106.64,"low":105.19,"open":105.52,"volume":22432000}]},{"date":"2020-10-29","estimated":0.56,"reported":0.82,"pre":[{"timestamp":1602768600,"date":"2020-10-15","index":4068,"close":77.96,"high":78.76,"low":77.25,"open":77.36,"volume":30800000},{"timestamp":1602855000,"date":"2020-10-16","index":4069,"close":78.65,"high":79.06,"low":78.15,"open":78.29,"volume":28694000},{"timestamp":1603114200,"date":"2020-10-19","index":4070,"close":76.73,"high":79.41,"low":76.4,"open":79.02,"volume":32142000},{"timestamp":1603200600,"date":"2020-10-20","index":4071,"close":77.8,"high":78.88,"low":76.28,"open":76.35,"volume":44834000},{"timestamp":1603287000,"date":"2020-10-21","index":4072,"close":79.67,"high":80.94,"low":78.58,"open":78.67,"volume":51366000},{"timestamp":1603373400,"date":"2020-10-22","index":4073,"close":80.77,"high":81.1,"low":79.25,"open":79.65,"volume":28672000},{"timestamp":1603459800,"date":"2020-10-23","index":4074,"close":82.05,"high":82.12,"low":81.03,"open":81.3,"volume":27516000},{"timestamp":1603719000,"date":"2020-10-26","index":4075,"close":79.52,"high":81.91,"low":78.82,"open":81.25,"volume":37066000},{"timestamp":1603805400,"date":"2020-10-27","index":4076,"close":80.21,"high":80.34,"low":79.14,"open":79.78,"volume":24580000},{"timestamp":1603891800,"date":"2020-10-28","index":4077,"close":75.83,"high":78.07,"low":75.73,"open":77.99,"volume":36680000},{"timestamp":1603978200,"date":"2020-10-29","index":4078,"close":78.36,"high":79.69,"low":76.11,"open":76.12,"volume":40062000}],"post":[{"timestamp":1604064600,"date":"2020-10-30","index":4079,"close":81.05,"high":84.35,"low":80.22,"open":83.61,"volume":86582000},{"timestamp":1604327400,"date":"2020-11-02","index":4080,"close":81.3,"high":83.04,"low":80.8,"open":81.41,"volume":50708000},{"timestamp":1604413800,"date":"2020-11-03","index":4081,"close":82.51,"high":83.08,"low":80.83,"open":81.59,"volume":33234000},{"timestamp":1604500200,"date":"2020-11-04","index":4082,"close":87.46,"high":88.57,"low":85.3,"open":85.51,"volume":71418000},{"timestamp":1604586600,"date":"2020-11-05","index":4083,"close":88.17,"high":89.68,"low":87.53,"open":89.05,"volume":41316000},{"timestamp":1604673000,"date":"2020-11-06","index":4084,"close":88.09,"high":88.62,"low":87.02,"open":87.7,"volume":33218000},{"timestamp":1604932200,"date":"2020-11-09","index":4085,"close":88.15,"high":90.9,"low":88,"open":89.54,"volume":45366000},{"timestamp":1605018600,"date":"2020-11-10","index":4086,"close":87.02,"high":88.15,"low":85.86,"open":86.55,"volume":52722000},{"timestamp":1605105000,"date":"2020-11-11","index":4087,"close":87.64,"high":88.21,"low":87.37,"open":87.5,"volume":25280000},{"timestamp":1605191400,"date":"2020-11-12","index":4088,"close":87.49,"high":88.41,"low":87.28,"open":87.38,"volume":24950000},{"timestamp":1605277800,"date":"2020-11-13","index":4089,"close":88.85,"high":89.05,"low":87.23,"open":87.88,"volume":29998000}]},{"date":"2020-07-30","estimated":0.42,"reported":0.51,"pre":[{"timestamp":1594906200,"date":"2020-07-16","index":4004,"close":75.9,"high":75.93,"low":74.32,"open":75,"volume":30386000},{"timestamp":1594992600,"date":"2020-07-17","index":4005,"close":75.78,"high":76.17,"low":74.92,"open":76.08,"volume":29134000},{"timestamp":1595251800,"date":"2020-07-20","index":4006,"close":78.29,"high":78.51,"low":75.18,"open":75.76,"volume":31146000},{"timestamp":1595338200,"date":"2020-07-21","index":4007,"close":77.92,"high":79.35,"low":77.71,"open":79.35,"volume":24324000},{"timestamp":1595424600,"date":"2020-07-22","index":4008,"close":78.42,"high":78.5,"low":77.31,"open":78.03,"volume":18640000},{"timestamp":1595511000,"date":"2020-07-23","index":4009,"close":75.78,"high":78.59,"low":75.37,"open":78.35,"volume":32552000},{"timestamp":1595597400,"date":"2020-07-24","index":4010,"close":75.59,"high":75.88,"low":74.42,"open":74.95,"volume":30880000},{"timestamp":1595856600,"date":"2020-07-27","index":4011,"close":76.51,"high":77.05,"low":75.76,"open":75.78,"volume":24920000},{"timestamp":1595943000,"date":"2020-07-28","index":4012,"close":75.02,"high":76.32,"low":74.88,"open":76.26,"volume":34044000},{"timestamp":1596029400,"date":"2020-07-29","index":4013,"close":76.1,"high":76.56,"low":75.07,"open":75.32,"volume":22130000},{"timestamp":1596115800,"date":"2020-07-30","index":4014,"close":76.57,"high":76.89,"low":74.61,"open":74.85,"volume":33428000}],"post":[{"timestamp":1596202200,"date":"2020-07-31","index":4015,"close":74.15,"high":75.45,"low":72.7,"open":75.25,"volume":68798000},{"timestamp":1596461400,"date":"2020-08-03","index":4016,"close":73.72,"high":74.52,"low":73.28,"open":74.33,"volume":46604000},{"timestamp":1596547800,"date":"2020-08-04","index":4017,"close":73.25,"high":74.28,"low":72.93,"open":73.83,"volume":38070000},{"timestamp":1596634200,"date":"2020-08-05","index":4018,"close":73.68,"high":74.12,"low":73.17,"open":73.46,"volume":39590000},{"timestamp":1596720600,"date":"2020-08-06","index":4019,"close":75,"high":75.12,"low":73.3,"open":73.59,"volume":39908000},{"timestamp":1596807000,"date":"2020-08-07","index":4020,"close":74.72,"high":75.84,"low":74.08,"open":75,"volume":31556000},{"timestamp":1597066200,"date":"2020-08-10","index":4021,"close":74.81,"high":75.2,"low":73.65,"open":74.36,"volume":25786000},{"timestamp":1597152600,"date":"2020-08-11","index":4022,"close":74.02,"high":75.5,"low":73.9,"open":74.62,"volume":29088000},{"timestamp":1597239000,"date":"2020-08-12","index":4023,"close":75.33,"high":75.62,"low":74.26,"open":74.28,"volume":28740000},{"timestamp":1597325400,"date":"2020-08-13","index":4024,"close":75.92,"high":76.86,"low":75.4,"open":75.52,"volume":29104000},{"timestamp":1597411800,"date":"2020-08-14","index":4025,"close":75.39,"high":76.1,"low":75.14,"open":75.78,"volume":27096000}]},{"date":"2020-04-28","estimated":0.52,"reported":0.49,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":3939,"close":63.46,"high":64.1,"low":61.85,"open":62.25,"volume":49408000},{"timestamp":1586957400,"date":"2020-04-15","index":3940,"close":63.12,"high":64.02,"low":62.02,"open":62.28,"volume":33434000},{"timestamp":1587043800,"date":"2020-04-16","index":3941,"close":63.17,"high":63.95,"low":62.13,"open":63.71,"volume":50362000},{"timestamp":1587130200,"date":"2020-04-17","index":3942,"close":64.16,"high":64.72,"low":63.56,"open":64.24,"volume":38980000},{"timestamp":1587389400,"date":"2020-04-20","index":3943,"close":63.33,"high":64.08,"low":63.07,"open":63.55,"volume":33910000},{"timestamp":1587475800,"date":"2020-04-21","index":3944,"close":60.82,"high":62.71,"low":60.49,"open":62.35,"volume":43060000},{"timestamp":1587562200,"date":"2020-04-22","index":3945,"close":63.16,"high":64.28,"low":62.1,"open":62.28,"volume":41848000},{"timestamp":1587648600,"date":"2020-04-23","index":3946,"close":63.82,"high":64.67,"low":63.28,"open":63.58,"volume":31324000},{"timestamp":1587735000,"date":"2020-04-24","index":3947,"close":63.97,"high":64.02,"low":62.47,"open":63.06,"volume":32792000},{"timestamp":1587994200,"date":"2020-04-27","index":3948,"close":63.79,"high":64.81,"low":63.45,"open":64.8,"volume":32012000},{"timestamp":1588080600,"date":"2020-04-28","index":3949,"close":61.68,"high":64.4,"low":61.61,"open":64.4,"volume":59026000}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":3950,"close":67.07,"high":68,"low":66.27,"open":67.07,"volume":75872000},{"timestamp":1588253400,"date":"2020-04-30","index":3951,"close":67.43,"high":67.64,"low":66.12,"open":66.24,"volume":53378000},{"timestamp":1588339800,"date":"2020-05-01","index":3952,"close":66.03,"high":67.6,"low":65.55,"open":66.43,"volume":41450000},{"timestamp":1588599000,"date":"2020-05-04","index":3953,"close":66.34,"high":66.38,"low":64.95,"open":65.41,"volume":30080000},{"timestamp":1588685400,"date":"2020-05-05","index":3954,"close":67.56,"high":68.7,"low":66.87,"open":66.9,"volume":33030000},{"timestamp":1588771800,"date":"2020-05-06","index":3955,"close":67.36,"high":68.56,"low":67.36,"open":68.08,"volume":24308000},{"timestamp":1588858200,"date":"2020-05-07","index":3956,"close":68.63,"high":68.88,"low":67.76,"open":68.3,"volume":27952000},{"timestamp":1588944600,"date":"2020-05-08","index":3957,"close":69.42,"high":69.94,"low":68.77,"open":69.16,"volume":27738000},{"timestamp":1589203800,"date":"2020-05-11","index":3958,"close":70.16,"high":70.83,"low":68.86,"open":68.91,"volume":28242000},{"timestamp":1589290200,"date":"2020-05-12","index":3959,"close":68.79,"high":70.75,"low":68.74,"open":70.36,"volume":27812000},{"timestamp":1589376600,"date":"2020-05-13","index":3960,"close":67.47,"high":69.27,"low":66.42,"open":68.85,"volume":36252000}]},{"date":"2020-02-03","estimated":0.63,"reported":0.77,"pre":[{"timestamp":1579271400,"date":"2020-01-17","index":3880,"close":74.02,"high":74.06,"low":72.91,"open":73.15,"volume":47924000},{"timestamp":1579617000,"date":"2020-01-21","index":3881,"close":74.22,"high":74.59,"low":73.56,"open":73.96,"volume":40734000},{"timestamp":1579703400,"date":"2020-01-22","index":3882,"close":74.3,"high":75.16,"low":74.25,"open":74.55,"volume":32216000},{"timestamp":1579789800,"date":"2020-01-23","index":3883,"close":74.33,"high":74.78,"low":74.11,"open":74.38,"volume":27024000},{"timestamp":1579876200,"date":"2020-01-24","index":3884,"close":73.34,"high":74.77,"low":73.26,"open":74.68,"volume":35692000},{"timestamp":1580135400,"date":"2020-01-27","index":3885,"close":71.69,"high":71.9,"low":71.06,"open":71.55,"volume":35104000},{"timestamp":1580221800,"date":"2020-01-28","index":3886,"close":72.63,"high":72.8,"low":71.62,"open":72.15,"volume":31548000},{"timestamp":1580308200,"date":"2020-01-29","index":3887,"close":72.93,"high":73.27,"low":72.34,"open":72.94,"volume":21554000},{"timestamp":1580394600,"date":"2020-01-30","index":3888,"close":72.79,"high":72.86,"low":71.82,"open":72,"volume":26788000},{"timestamp":1580481000,"date":"2020-01-31","index":3889,"close":71.71,"high":73.51,"low":71.43,"open":73.44,"volume":48344000},{"timestamp":1580740200,"date":"2020-02-03","index":3890,"close":74.3,"high":74.5,"low":72.95,"open":73.1,"volume":60736000}],"post":[{"timestamp":1580826600,"date":"2020-02-04","index":3891,"close":72.35,"high":73.47,"low":71.32,"open":72.85,"volume":78660000},{"timestamp":1580913000,"date":"2020-02-05","index":3892,"close":72.41,"high":73.19,"low":71.53,"open":73.12,"volume":39724000},{"timestamp":1580999400,"date":"2020-02-06","index":3893,"close":73.81,"high":74.1,"low":72.48,"open":72.52,"volume":33588000},{"timestamp":1581085800,"date":"2020-02-07","index":3894,"close":73.96,"high":74.29,"low":73.32,"open":73.36,"volume":23446000},{"timestamp":1581345000,"date":"2020-02-10","index":3895,"close":75.43,"high":75.47,"low":73.72,"open":73.72,"volume":28398000},{"timestamp":1581431400,"date":"2020-02-11","index":3896,"close":75.44,"high":76.48,"low":75.28,"open":75.59,"volume":26892000},{"timestamp":1581517800,"date":"2020-02-12","index":3897,"close":75.91,"high":76.03,"low":75.41,"open":75.72,"volume":23352000},{"timestamp":1581604200,"date":"2020-02-13","index":3898,"close":75.73,"high":76.36,"low":75.23,"open":75.63,"volume":18590000},{"timestamp":1581690600,"date":"2020-02-14","index":3899,"close":76.04,"high":76.04,"low":75.37,"open":75.78,"volume":23956000},{"timestamp":1582036200,"date":"2020-02-18","index":3900,"close":75.98,"high":76.58,"low":75.63,"open":75.75,"volume":22414000},{"timestamp":1582122600,"date":"2020-02-19","index":3901,"close":76.33,"high":76.61,"low":76.07,"open":76.25,"volume":18986000}]},{"date":"2019-10-28","estimated":0.62,"reported":0.54,"pre":[{"timestamp":1571059800,"date":"2019-10-14","index":3814,"close":60.86,"high":61.32,"low":60.59,"open":60.62,"volume":17350000},{"timestamp":1571146200,"date":"2019-10-15","index":3815,"close":62.15,"high":62.37,"low":61.02,"open":61.02,"volume":27634000},{"timestamp":1571232600,"date":"2019-10-16","index":3816,"close":62.18,"high":62.74,"low":61.92,"open":62.06,"volume":21892000},{"timestamp":1571319000,"date":"2019-10-17","index":3817,"close":62.65,"high":63.17,"low":62.5,"open":62.55,"volume":19048000},{"timestamp":1571405400,"date":"2019-10-18","index":3818,"close":62.27,"high":62.94,"low":62.05,"open":62.67,"volume":27056000},{"timestamp":1571664600,"date":"2019-10-21","index":3819,"close":62.31,"high":62.73,"low":62.03,"open":62.61,"volume":20544000},{"timestamp":1571751000,"date":"2019-10-22","index":3820,"close":62.14,"high":62.53,"low":62.07,"open":62.39,"volume":20476000},{"timestamp":1571837400,"date":"2019-10-23","index":3821,"close":62.96,"high":62.99,"low":62.12,"open":62.12,"volume":18230000},{"timestamp":1571923800,"date":"2019-10-24","index":3822,"close":63.05,"high":63.2,"low":62.69,"open":63.04,"volume":20562000},{"timestamp":1572010200,"date":"2019-10-25","index":3823,"close":63.26,"high":63.48,"low":62.5,"open":62.55,"volume":24262000},{"timestamp":1572269400,"date":"2019-10-28","index":3824,"close":64.5,"high":64.97,"low":63.63,"open":63.77,"volume":52264000}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":3825,"close":63.13,"high":64.08,"low":62.86,"open":63.81,"volume":37728000},{"timestamp":1572442200,"date":"2019-10-30","index":3826,"close":63.06,"high":63.47,"low":62.6,"open":62.65,"volume":28178000},{"timestamp":1572528600,"date":"2019-10-31","index":3827,"close":63.01,"high":63.38,"low":62.54,"open":63.06,"volume":29114000},{"timestamp":1572615000,"date":"2019-11-01","index":3828,"close":63.69,"high":63.73,"low":63.03,"open":63.25,"volume":33402000},{"timestamp":1572877800,"date":"2019-11-04","index":3829,"close":64.57,"high":64.71,"low":63.82,"open":63.82,"volume":30020000},{"timestamp":1572964200,"date":"2019-11-05","index":3830,"close":64.6,"high":64.95,"low":64.56,"open":64.64,"volume":25654000},{"timestamp":1573050600,"date":"2019-11-06","index":3831,"close":64.59,"high":64.69,"low":64.13,"open":64.47,"volume":23060000},{"timestamp":1573137000,"date":"2019-11-07","index":3832,"close":65.44,"high":66.19,"low":64.71,"open":64.71,"volume":40600000},{"timestamp":1573223400,"date":"2019-11-08","index":3833,"close":65.57,"high":65.9,"low":65.22,"open":65.26,"volume":25028000},{"timestamp":1573482600,"date":"2019-11-11","index":3834,"close":64.96,"high":65.32,"low":64.87,"open":65.16,"volume":20238000},{"timestamp":1573569000,"date":"2019-11-12","index":3835,"close":64.94,"high":65.5,"low":64.79,"open":65,"volume":21718000}]},{"date":"2019-07-25","estimated":0.57,"reported":0.71,"pre":[{"timestamp":1562851800,"date":"2019-07-11","index":3748,"close":57.21,"high":57.65,"low":56.98,"open":57.16,"volume":23910000},{"timestamp":1562938200,"date":"2019-07-12","index":3749,"close":57.24,"high":57.37,"low":56.94,"open":57.2,"volume":17280000},{"timestamp":1563197400,"date":"2019-07-15","index":3750,"close":57.52,"high":57.54,"low":56.97,"open":57.34,"volume":18076000},{"timestamp":1563283800,"date":"2019-07-16","index":3751,"close":57.68,"high":57.93,"low":57.25,"open":57.3,"volume":24776000},{"timestamp":1563370200,"date":"2019-07-17","index":3752,"close":57.32,"high":57.92,"low":57.29,"open":57.55,"volume":23400000},{"timestamp":1563456600,"date":"2019-07-18","index":3753,"close":57.32,"high":57.38,"low":56.64,"open":57.09,"volume":25814000},{"timestamp":1563543000,"date":"2019-07-19","index":3754,"close":56.51,"high":57.56,"low":56.48,"open":57.41,"volume":32944000},{"timestamp":1563802200,"date":"2019-07-22","index":3755,"close":56.9,"high":56.96,"low":56.21,"open":56.67,"volume":26030000},{"timestamp":1563888600,"date":"2019-07-23","index":3756,"close":57.31,"high":57.35,"low":56.59,"open":57.2,"volume":21874000},{"timestamp":1563975000,"date":"2019-07-24","index":3757,"close":56.89,"high":57.2,"low":56.35,"open":56.6,"volume":31796000},{"timestamp":1564061400,"date":"2019-07-25","index":3758,"close":56.61,"high":57.08,"low":56.05,"open":56.89,"volume":44196000}],"post":[{"timestamp":1564147800,"date":"2019-07-26","index":3759,"close":62.52,"high":63.28,"low":61.2,"open":61.2,"volume":96116000},{"timestamp":1564407000,"date":"2019-07-29","index":3760,"close":61.97,"high":62.37,"low":61.41,"open":62.05,"volume":44474000},{"timestamp":1564493400,"date":"2019-07-30","index":3761,"close":61.26,"high":61.74,"low":61.17,"open":61.27,"volume":29066000},{"timestamp":1564579800,"date":"2019-07-31","index":3762,"close":60.83,"high":61.7,"low":60.39,"open":61.15,"volume":34510000},{"timestamp":1564666200,"date":"2019-08-01","index":3763,"close":60.45,"high":61.71,"low":60.29,"open":60.7,"volume":33970000},{"timestamp":1564752600,"date":"2019-08-02","index":3764,"close":59.7,"high":60.35,"low":59.45,"open":60.04,"volume":32902000},{"timestamp":1565011800,"date":"2019-08-05","index":3765,"close":57.62,"high":58.76,"low":57.01,"open":58.5,"volume":51950000},{"timestamp":1565098200,"date":"2019-08-06","index":3766,"close":58.5,"high":59,"low":58,"open":58.17,"volume":34188000},{"timestamp":1565184600,"date":"2019-08-07","index":3767,"close":58.7,"high":58.92,"low":57.48,"open":57.8,"volume":28886000},{"timestamp":1565271000,"date":"2019-08-08","index":3768,"close":60.24,"high":60.25,"low":58.65,"open":59.14,"volume":29360000},{"timestamp":1565357400,"date":"2019-08-09","index":3769,"close":59.4,"high":60.19,"low":59.18,"open":59.9,"volume":21314000}]},{"date":"2019-04-29","estimated":0.53,"reported":0.6,"pre":[{"timestamp":1555075800,"date":"2019-04-12","index":3687,"close":60.89,"high":60.92,"low":60.41,"open":60.5,"volume":18668000},{"timestamp":1555335000,"date":"2019-04-15","index":3688,"close":61.06,"high":61.21,"low":60.46,"open":60.9,"volume":23748000},{"timestamp":1555421400,"date":"2019-04-16","index":3689,"close":61.36,"high":61.54,"low":61.01,"open":61.25,"volume":17126000},{"timestamp":1555507800,"date":"2019-04-17","index":3690,"close":61.82,"high":62.03,"low":61.39,"open":61.65,"volume":24438000},{"timestamp":1555594200,"date":"2019-04-18","index":3691,"close":61.82,"high":62.1,"low":61.73,"open":61.96,"volume":26636000},{"timestamp":1555939800,"date":"2019-04-22","index":3692,"close":62.44,"high":62.45,"low":61.42,"open":61.8,"volume":16146000},{"timestamp":1556026200,"date":"2019-04-23","index":3693,"close":63.23,"high":63.45,"low":62.32,"open":62.53,"volume":26398000},{"timestamp":1556112600,"date":"2019-04-24","index":3694,"close":62.8,"high":63.4,"low":62.75,"open":63.21,"volume":20376000},{"timestamp":1556199000,"date":"2019-04-25","index":3695,"close":63.17,"high":63.37,"low":62.6,"open":63.24,"volume":22146000},{"timestamp":1556285400,"date":"2019-04-26","index":3696,"close":63.61,"high":63.65,"low":63.02,"open":63.45,"volume":24828000},{"timestamp":1556544600,"date":"2019-04-29","index":3697,"close":64.38,"high":64.46,"low":63.31,"open":63.7,"volume":49988000}],"post":[{"timestamp":1556631000,"date":"2019-04-30","index":3698,"close":59.42,"high":59.64,"low":58.75,"open":59.25,"volume":124140000},{"timestamp":1556717400,"date":"2019-05-01","index":3699,"close":58.4,"high":59.4,"low":58.36,"open":59.4,"volume":52784000},{"timestamp":1556803800,"date":"2019-05-02","index":3700,"close":58.13,"high":58.71,"low":57.75,"open":58.39,"volume":38896000},{"timestamp":1556890200,"date":"2019-05-03","index":3701,"close":59.27,"high":59.34,"low":58.45,"open":58.68,"volume":39614000},{"timestamp":1557149400,"date":"2019-05-06","index":3702,"close":59.47,"high":59.54,"low":58.31,"open":58.31,"volume":31278000},{"timestamp":1557235800,"date":"2019-05-07","index":3703,"close":58.71,"high":59.52,"low":58.05,"open":59.02,"volume":31028000},{"timestamp":1557322200,"date":"2019-05-08","index":3704,"close":58.31,"high":59.02,"low":58.29,"open":58.6,"volume":26186000},{"timestamp":1557408600,"date":"2019-05-09","index":3705,"close":58.12,"high":58.48,"low":57.54,"open":57.95,"volume":23714000},{"timestamp":1557495000,"date":"2019-05-10","index":3706,"close":58.21,"high":58.63,"low":57.13,"open":58.18,"volume":26290000},{"timestamp":1557754200,"date":"2019-05-13","index":3707,"close":56.6,"high":57.4,"low":56.11,"open":57.1,"volume":37212000},{"timestamp":1557840600,"date":"2019-05-14","index":3708,"close":56.02,"high":57.02,"low":55.98,"open":56.86,"volume":36732000}]},{"date":"2019-02-04","estimated":0.54,"reported":0.64,"pre":[{"timestamp":1547821800,"date":"2019-01-18","index":3629,"close":54.91,"high":55.42,"low":54.54,"open":55,"volume":39112000},{"timestamp":1548167400,"date":"2019-01-22","index":3630,"close":53.53,"high":54.58,"low":53.17,"open":54.4,"volume":32270000},{"timestamp":1548253800,"date":"2019-01-23","index":3631,"close":53.78,"high":54.25,"low":52.99,"open":53.87,"volume":19340000},{"timestamp":1548340200,"date":"2019-01-24","index":3632,"close":53.69,"high":53.97,"low":53.03,"open":53.82,"volume":27226000},{"timestamp":1548426600,"date":"2019-01-25","index":3633,"close":54.55,"high":54.7,"low":54.09,"open":54.25,"volume":22382000},{"timestamp":1548685800,"date":"2019-01-28","index":3634,"close":53.5,"high":54.15,"low":53.19,"open":54.01,"volume":25686000},{"timestamp":1548772200,"date":"2019-01-29","index":3635,"close":53.03,"high":53.76,"low":52.79,"open":53.63,"volume":20436000},{"timestamp":1548858600,"date":"2019-01-30","index":3636,"close":54.45,"high":54.55,"low":53.34,"open":53.42,"volume":25596000},{"timestamp":1548945000,"date":"2019-01-31","index":3637,"close":55.82,"high":55.87,"low":54.77,"open":55.15,"volume":30766000},{"timestamp":1549031400,"date":"2019-02-01","index":3638,"close":55.54,"high":56.25,"low":55.24,"open":55.62,"volume":29244000},{"timestamp":1549290600,"date":"2019-02-04","index":3639,"close":56.64,"high":56.64,"low":55.45,"open":55.63,"volume":51530000}],"post":[{"timestamp":1549377000,"date":"2019-02-05","index":3640,"close":57.3,"high":57.34,"low":55.86,"open":56.24,"volume":71044000},{"timestamp":1549463400,"date":"2019-02-06","index":3641,"close":55.76,"high":57.35,"low":55.64,"open":56.98,"volume":42112000},{"timestamp":1549549800,"date":"2019-02-07","index":3642,"close":54.94,"high":55.24,"low":54.3,"open":55.21,"volume":40896000},{"timestamp":1549636200,"date":"2019-02-08","index":3643,"close":54.75,"high":54.95,"low":54.33,"open":54.35,"volume":21516000},{"timestamp":1549895400,"date":"2019-02-11","index":3644,"close":54.75,"high":55.3,"low":54.64,"open":54.85,"volume":21304000},{"timestamp":1549981800,"date":"2019-02-12","index":3645,"close":56.07,"high":56.26,"low":55.29,"open":55.34,"volume":32182000},{"timestamp":1550068200,"date":"2019-02-13","index":3646,"close":56.01,"high":56.74,"low":55.92,"open":56.25,"volume":20996000},{"timestamp":1550154600,"date":"2019-02-14","index":3647,"close":56.08,"high":56.41,"low":55.52,"open":55.9,"volume":18952000},{"timestamp":1550241000,"date":"2019-02-15","index":3648,"close":55.68,"high":56.58,"low":55.53,"open":56.5,"volume":28996000},{"timestamp":1550586600,"date":"2019-02-19","index":3649,"close":55.93,"high":56.09,"low":55.5,"open":55.5,"volume":20928000},{"timestamp":1550673000,"date":"2019-02-20","index":3650,"close":55.69,"high":56.17,"low":55.26,"open":56,"volume":21756000}]},{"date":"2018-10-25","estimated":0.52,"reported":0.65,"pre":[{"timestamp":1539264600,"date":"2018-10-11","index":3562,"close":53.97,"high":55.32,"low":53.41,"open":53.65,"volume":58980000},{"timestamp":1539351000,"date":"2018-10-12","index":3563,"close":55.5,"high":55.75,"low":54.32,"open":55.4,"volume":42026000},{"timestamp":1539610200,"date":"2018-10-15","index":3564,"close":54.61,"high":55.67,"low":54.45,"open":55.45,"volume":27448000},{"timestamp":1539696600,"date":"2018-10-16","index":3565,"close":56.06,"high":56.21,"low":55.13,"open":55.23,"volume":38570000},{"timestamp":1539783000,"date":"2018-10-17","index":3566,"close":55.78,"high":56.45,"low":55.11,"open":56.32,"volume":29344000},{"timestamp":1539869400,"date":"2018-10-18","index":3567,"close":54.4,"high":56.09,"low":53.85,"open":56.09,"volume":41890000},{"timestamp":1539955800,"date":"2018-10-19","index":3568,"close":54.82,"high":55.52,"low":54.39,"open":54.67,"volume":25352000},{"timestamp":1540215000,"date":"2018-10-22","index":3569,"close":55.06,"high":55.61,"low":54.55,"open":55.15,"volume":30284000},{"timestamp":1540301400,"date":"2018-10-23","index":3570,"close":55.18,"high":55.39,"low":53.5,"open":54.04,"volume":36974000},{"timestamp":1540387800,"date":"2018-10-24","index":3571,"close":52.54,"high":55.31,"low":52.44,"open":55.21,"volume":39648000},{"timestamp":1540474200,"date":"2018-10-25","index":3572,"close":54.78,"high":55.55,"low":53.48,"open":53.59,"volume":50916000}],"post":[{"timestamp":1540560600,"date":"2018-10-26","index":3573,"close":53.57,"high":55.33,"low":51.7,"open":51.85,"volume":83752000},{"timestamp":1540819800,"date":"2018-10-29","index":3574,"close":51,"high":54.85,"low":49.79,"open":54.12,"volume":77614000},{"timestamp":1540906200,"date":"2018-10-30","index":3575,"close":51.81,"high":51.87,"low":50.04,"open":50.42,"volume":64254000},{"timestamp":1540992600,"date":"2018-10-31","index":3576,"close":53.84,"high":54.6,"low":52.85,"open":52.99,"volume":50596000},{"timestamp":1541079000,"date":"2018-11-01","index":3577,"close":53.5,"high":54.2,"low":53.12,"open":53.79,"volume":29640000},{"timestamp":1541165400,"date":"2018-11-02","index":3578,"close":52.89,"high":54.15,"low":52.73,"open":53.69,"volume":36780000},{"timestamp":1541428200,"date":"2018-11-05","index":3579,"close":52,"high":52.92,"low":51.06,"open":52.75,"volume":48828000},{"timestamp":1541514600,"date":"2018-11-06","index":3580,"close":52.79,"high":53.22,"low":51.9,"open":51.97,"volume":24666000},{"timestamp":1541601000,"date":"2018-11-07","index":3581,"close":54.67,"high":54.77,"low":53.29,"open":53.45,"volume":41168000},{"timestamp":1541687400,"date":"2018-11-08","index":3582,"close":54.12,"high":54.66,"low":53.61,"open":54.57,"volume":29764000},{"timestamp":1541773800,"date":"2018-11-09","index":3583,"close":53.31,"high":53.78,"low":52.66,"open":53.7,"volume":26864000}]},{"date":"2018-07-23","estimated":0.48,"reported":0.59,"pre":[{"timestamp":1531143000,"date":"2018-07-09","index":3495,"close":57.7,"high":57.73,"low":57.17,"open":57.42,"volume":18180000},{"timestamp":1531229400,"date":"2018-07-10","index":3496,"close":57.64,"high":57.98,"low":57.48,"open":57.85,"volume":15968000},{"timestamp":1531315800,"date":"2018-07-11","index":3497,"close":57.69,"high":58.21,"low":57.05,"open":57.23,"volume":22400000},{"timestamp":1531402200,"date":"2018-07-12","index":3498,"close":59.17,"high":59.22,"low":57.8,"open":57.99,"volume":25038000},{"timestamp":1531488600,"date":"2018-07-13","index":3499,"close":59.44,"high":59.77,"low":59,"open":59.25,"volume":24438000},{"timestamp":1531747800,"date":"2018-07-16","index":3500,"close":59.19,"high":59.55,"low":58.96,"open":59.47,"volume":21114000},{"timestamp":1531834200,"date":"2018-07-17","index":3501,"close":59.94,"high":60.15,"low":58.53,"open":58.61,"volume":32208000},{"timestamp":1531920600,"date":"2018-07-18","index":3502,"close":59.79,"high":60.22,"low":59.52,"open":59.83,"volume":27872000},{"timestamp":1532007000,"date":"2018-07-19","index":3503,"close":59.35,"high":60,"low":59.17,"open":59.55,"volume":25534000},{"timestamp":1532093400,"date":"2018-07-20","index":3504,"close":59.25,"high":59.84,"low":59.21,"open":59.35,"volume":24948000},{"timestamp":1532352600,"date":"2018-07-23","index":3505,"close":60.28,"high":60.32,"low":59.05,"open":59.05,"volume":52384000}],"post":[{"timestamp":1532439000,"date":"2018-07-24","index":3506,"close":62.4,"high":63.3,"low":61.78,"open":63.13,"volume":66364000},{"timestamp":1532525400,"date":"2018-07-25","index":3507,"close":63.19,"high":63.29,"low":61.96,"open":61.96,"volume":42556000},{"timestamp":1532611800,"date":"2018-07-26","index":3508,"close":63.42,"high":63.49,"low":62.45,"open":62.55,"volume":48112000},{"timestamp":1532698200,"date":"2018-07-27","index":3509,"close":61.92,"high":63.69,"low":61.55,"open":63.55,"volume":42612000},{"timestamp":1532957400,"date":"2018-07-30","index":3510,"close":60.99,"high":61.75,"low":60.57,"open":61.4,"volume":36998000},{"timestamp":1533043800,"date":"2018-07-31","index":3511,"close":60.86,"high":61.38,"low":60.28,"open":61,"volume":32894000},{"timestamp":1533130200,"date":"2018-08-01","index":3512,"close":61,"high":61.67,"low":60.51,"open":61.4,"volume":31344000},{"timestamp":1533216600,"date":"2018-08-02","index":3513,"close":61.31,"high":61.49,"low":60.24,"open":60.29,"volume":30626000},{"timestamp":1533303000,"date":"2018-08-03","index":3514,"close":61.19,"high":61.5,"low":60.75,"open":61.48,"volume":21792000},{"timestamp":1533562200,"date":"2018-08-06","index":3515,"close":61.24,"high":61.3,"low":60.79,"open":61.25,"volume":21634000},{"timestamp":1533648600,"date":"2018-08-07","index":3516,"close":62.11,"high":62.56,"low":61.81,"open":61.85,"volume":29880000}]},{"date":"2018-04-23","estimated":0.47,"reported":0.5,"pre":[{"timestamp":1523280600,"date":"2018-04-09","index":3432,"close":50.77,"high":51.98,"low":50.7,"open":50.84,"volume":35032000},{"timestamp":1523367000,"date":"2018-04-10","index":3433,"close":51.58,"high":51.81,"low":50.57,"open":51.32,"volume":39490000},{"timestamp":1523453400,"date":"2018-04-11","index":3434,"close":51,"high":51.57,"low":50.79,"open":51.4,"volume":29678000},{"timestamp":1523539800,"date":"2018-04-12","index":3435,"close":51.63,"high":52.03,"low":51.07,"open":51.25,"volume":27140000},{"timestamp":1523626200,"date":"2018-04-13","index":3436,"close":51.46,"high":52.32,"low":51.15,"open":52.04,"volume":24460000},{"timestamp":1523885400,"date":"2018-04-16","index":3437,"close":51.9,"high":52.16,"low":51.34,"open":51.85,"volume":24224000},{"timestamp":1523971800,"date":"2018-04-17","index":3438,"close":53.71,"high":53.89,"low":52.41,"open":52.57,"volume":46406000},{"timestamp":1524058200,"date":"2018-04-18","index":3439,"close":53.6,"high":53.87,"low":53.31,"open":53.87,"volume":26882000},{"timestamp":1524144600,"date":"2018-04-19","index":3440,"close":54.38,"high":54.71,"low":53.41,"open":53.47,"volume":34954000},{"timestamp":1524231000,"date":"2018-04-20","index":3441,"close":53.65,"high":54.62,"low":53.48,"open":54.1,"volume":37794000},{"timestamp":1524490200,"date":"2018-04-23","index":3442,"close":53.37,"high":54.14,"low":53.03,"open":53.89,"volume":46826000}],"post":[{"timestamp":1524576600,"date":"2018-04-24","index":3443,"close":51,"high":52.85,"low":50.53,"open":52.6,"volume":95206000},{"timestamp":1524663000,"date":"2018-04-25","index":3444,"close":51.06,"high":51.62,"low":50.77,"open":51.28,"volume":47822000},{"timestamp":1524749400,"date":"2018-04-26","index":3445,"close":52,"high":52.4,"low":50.91,"open":51.48,"volume":41590000},{"timestamp":1524835800,"date":"2018-04-27","index":3446,"close":51.5,"high":52.47,"low":51.28,"open":52.3,"volume":32396000},{"timestamp":1525095000,"date":"2018-04-30","index":3447,"close":50.87,"high":51.85,"low":50.84,"open":51.5,"volume":33426000},{"timestamp":1525181400,"date":"2018-05-01","index":3448,"close":51.87,"high":51.92,"low":50.41,"open":50.68,"volume":28558000},{"timestamp":1525267800,"date":"2018-05-02","index":3449,"close":51.22,"high":52.02,"low":51.14,"open":51.4,"volume":32062000},{"timestamp":1525354200,"date":"2018-05-03","index":3450,"close":51.19,"high":51.48,"low":50.31,"open":50.95,"volume":36302000},{"timestamp":1525440600,"date":"2018-05-04","index":3451,"close":52.41,"high":52.43,"low":50.85,"open":50.85,"volume":38774000},{"timestamp":1525699800,"date":"2018-05-07","index":3452,"close":52.74,"high":53.08,"low":52.35,"open":52.46,"volume":29322000},{"timestamp":1525786200,"date":"2018-05-08","index":3453,"close":52.7,"high":53.03,"low":52.36,"open":52.93,"volume":24354000}]},{"date":"2018-02-01","estimated":0.5,"reported":0.49,"pre":[{"timestamp":1516285800,"date":"2018-01-18","index":3377,"close":56.49,"high":56.63,"low":55.88,"open":56.57,"volume":23964000},{"timestamp":1516372200,"date":"2018-01-19","index":3378,"close":56.88,"high":56.89,"low":56.42,"open":56.59,"volume":35564000},{"timestamp":1516631400,"date":"2018-01-22","index":3379,"close":57.79,"high":57.99,"low":56.76,"open":56.87,"volume":32360000},{"timestamp":1516717800,"date":"2018-01-23","index":3380,"close":58.5,"high":58.58,"low":57.94,"open":57.99,"volume":26662000},{"timestamp":1516804200,"date":"2018-01-24","index":3381,"close":58.21,"high":58.99,"low":58.05,"open":58.87,"volume":28332000},{"timestamp":1516890600,"date":"2018-01-25","index":3382,"close":58.52,"high":58.8,"low":58.14,"open":58.63,"volume":29610000},{"timestamp":1516977000,"date":"2018-01-26","index":3383,"close":58.79,"high":58.79,"low":57.91,"open":58.75,"volume":40376000},{"timestamp":1517236200,"date":"2018-01-29","index":3384,"close":58.78,"high":59.34,"low":58.6,"open":58.82,"volume":27578000},{"timestamp":1517322600,"date":"2018-01-30","index":3385,"close":58.18,"high":58.83,"low":58.18,"open":58.39,"volume":31126000},{"timestamp":1517409000,"date":"2018-01-31","index":3386,"close":58.5,"high":58.65,"low":57.96,"open":58.53,"volume":30774000},{"timestamp":1517495400,"date":"2018-02-01","index":3387,"close":58.38,"high":58.7,"low":57.88,"open":58.13,"volume":48242000}],"post":[{"timestamp":1517581800,"date":"2018-02-02","index":3388,"close":55.6,"high":56.15,"low":55.36,"open":56.1,"volume":97158000},{"timestamp":1517841000,"date":"2018-02-05","index":3389,"close":52.79,"high":55.5,"low":52.6,"open":54.53,"volume":75966000},{"timestamp":1517927400,"date":"2018-02-06","index":3390,"close":54.03,"high":54.09,"low":51.16,"open":51.36,"volume":68960000},{"timestamp":1518013800,"date":"2018-02-07","index":3391,"close":52.43,"high":54.09,"low":52.41,"open":54.08,"volume":47384000},{"timestamp":1518100200,"date":"2018-02-08","index":3392,"close":50.08,"high":52.93,"low":50.03,"open":52.77,"volume":57182000},{"timestamp":1518186600,"date":"2018-02-09","index":3393,"close":51.89,"high":52.2,"low":49.63,"open":50.86,"volume":70118000},{"timestamp":1518445800,"date":"2018-02-12","index":3394,"close":52.6,"high":53.08,"low":52.05,"open":52.4,"volume":41154000},{"timestamp":1518532200,"date":"2018-02-13","index":3395,"close":52.6,"high":52.92,"low":52.2,"open":52.25,"volume":25302000},{"timestamp":1518618600,"date":"2018-02-14","index":3396,"close":53.49,"high":53.59,"low":52.34,"open":52.45,"volume":31116000},{"timestamp":1518705000,"date":"2018-02-15","index":3397,"close":54.48,"high":54.57,"low":53.22,"open":53.95,"volume":36868000},{"timestamp":1518791400,"date":"2018-02-16","index":3398,"close":54.74,"high":55.23,"low":54.42,"open":54.42,"volume":33590000}]},{"date":"2017-10-26","estimated":0.42,"reported":0.48,"pre":[{"timestamp":1507815000,"date":"2017-10-12","index":3311,"close":49.39,"high":49.71,"low":49.25,"open":49.37,"volume":25248000},{"timestamp":1507901400,"date":"2017-10-13","index":3312,"close":49.48,"high":49.86,"low":49.45,"open":49.6,"volume":23396000},{"timestamp":1508160600,"date":"2017-10-16","index":3313,"close":49.6,"high":49.7,"low":49.2,"open":49.6,"volume":18210000},{"timestamp":1508247000,"date":"2017-10-17","index":3314,"close":49.61,"high":49.82,"low":49.43,"open":49.51,"volume":25804000},{"timestamp":1508333400,"date":"2017-10-18","index":3315,"close":49.64,"high":49.84,"low":49.35,"open":49.59,"volume":21152000},{"timestamp":1508419800,"date":"2017-10-19","index":3316,"close":49.22,"high":49.44,"low":48.92,"open":49.3,"volume":26272000},{"timestamp":1508506200,"date":"2017-10-20","index":3317,"close":49.41,"high":49.55,"low":49.23,"open":49.47,"volume":23664000},{"timestamp":1508765400,"date":"2017-10-23","index":3318,"close":48.42,"high":49.48,"low":48.31,"open":49.48,"volume":29568000},{"timestamp":1508851800,"date":"2017-10-24","index":3319,"close":48.53,"high":48.61,"low":48.05,"open":48.5,"volume":24244000},{"timestamp":1508938200,"date":"2017-10-25","index":3320,"close":48.67,"high":48.8,"low":48.03,"open":48.42,"volume":24226000},{"timestamp":1509024600,"date":"2017-10-26","index":3321,"close":48.63,"high":49.38,"low":48.61,"open":49,"volume":40842000}],"post":[{"timestamp":1509111000,"date":"2017-10-27","index":3322,"close":50.96,"high":52.42,"low":50.41,"open":50.46,"volume":103354000},{"timestamp":1509370200,"date":"2017-10-30","index":3323,"close":50.86,"high":51.25,"low":50.38,"open":50.7,"volume":41702000},{"timestamp":1509456600,"date":"2017-10-31","index":3324,"close":50.83,"high":51.2,"low":50.52,"open":50.76,"volume":26614000},{"timestamp":1509543000,"date":"2017-11-01","index":3325,"close":51.28,"high":51.48,"low":50.85,"open":50.86,"volume":27468000},{"timestamp":1509629400,"date":"2017-11-02","index":3326,"close":51.28,"high":51.4,"low":50.65,"open":51.09,"volume":20980000},{"timestamp":1509715800,"date":"2017-11-03","index":3327,"close":51.62,"high":51.63,"low":51.02,"open":51.11,"volume":21528000},{"timestamp":1509978600,"date":"2017-11-06","index":3328,"close":51.29,"high":51.74,"low":51.25,"open":51.45,"volume":22504000},{"timestamp":1510065000,"date":"2017-11-07","index":3329,"close":51.67,"high":51.7,"low":51.26,"open":51.36,"volume":22246000},{"timestamp":1510151400,"date":"2017-11-08","index":3330,"close":51.99,"high":52.18,"low":51.42,"open":51.53,"volume":21774000},{"timestamp":1510237800,"date":"2017-11-09","index":3331,"close":51.56,"high":51.7,"low":50.98,"open":51.7,"volume":24904000},{"timestamp":1510324200,"date":"2017-11-10","index":3332,"close":51.4,"high":51.54,"low":51.26,"open":51.32,"volume":14400000}]},{"date":"2017-07-24","estimated":0.22,"reported":0.25,"pre":[{"timestamp":1499693400,"date":"2017-07-10","index":3244,"close":46.44,"high":46.52,"low":45.98,"open":46.09,"volume":23856000},{"timestamp":1499779800,"date":"2017-07-11","index":3245,"close":46.5,"high":46.57,"low":46.1,"open":46.48,"volume":22264000},{"timestamp":1499866200,"date":"2017-07-12","index":3246,"close":47.19,"high":47.31,"low":46.72,"open":46.93,"volume":30642000},{"timestamp":1499952600,"date":"2017-07-13","index":3247,"close":47.36,"high":47.72,"low":47.15,"open":47.31,"volume":25894000},{"timestamp":1500039000,"date":"2017-07-14","index":3248,"close":47.8,"high":47.85,"low":47.4,"open":47.6,"volume":21076000},{"timestamp":1500298200,"date":"2017-07-17","index":3249,"close":47.67,"high":48.04,"low":47.46,"open":47.85,"volume":23310000},{"timestamp":1500384600,"date":"2017-07-18","index":3250,"close":48.27,"high":48.4,"low":47.53,"open":47.65,"volume":23080000},{"timestamp":1500471000,"date":"2017-07-19","index":3251,"close":48.54,"high":48.65,"low":48.2,"open":48.39,"volume":24490000},{"timestamp":1500557400,"date":"2017-07-20","index":3252,"close":48.41,"high":48.79,"low":48.08,"open":48.75,"volume":32490000},{"timestamp":1500643800,"date":"2017-07-21","index":3253,"close":48.65,"high":48.66,"low":48.01,"open":48.11,"volume":34220000},{"timestamp":1500903000,"date":"2017-07-24","index":3254,"close":49.02,"high":49.31,"low":48.54,"open":48.61,"volume":64966000}],"post":[{"timestamp":1500989400,"date":"2017-07-25","index":3255,"close":47.53,"high":47.99,"low":47.27,"open":47.69,"volume":93220000},{"timestamp":1501075800,"date":"2017-07-26","index":3256,"close":47.39,"high":47.75,"low":47.11,"open":47.73,"volume":41766000},{"timestamp":1501162200,"date":"2017-07-27","index":3257,"close":46.7,"high":47.59,"low":46,"open":47.59,"volume":64260000},{"timestamp":1501248600,"date":"2017-07-28","index":3258,"close":47.08,"high":47.19,"low":46.38,"open":46.47,"volume":36928000},{"timestamp":1501507800,"date":"2017-07-31","index":3259,"close":46.53,"high":47.18,"low":46.3,"open":47.09,"volume":39402000},{"timestamp":1501594200,"date":"2017-08-01","index":3260,"close":46.54,"high":46.87,"low":46.46,"open":46.62,"volume":25554000},{"timestamp":1501680600,"date":"2017-08-02","index":3261,"close":46.52,"high":46.63,"low":45.83,"open":46.43,"volume":36488000},{"timestamp":1501767000,"date":"2017-08-03","index":3262,"close":46.18,"high":46.61,"low":46.11,"open":46.52,"volume":24050000},{"timestamp":1501853400,"date":"2017-08-04","index":3263,"close":46.4,"high":46.52,"low":46.15,"open":46.34,"volume":21646000},{"timestamp":1502112600,"date":"2017-08-07","index":3264,"close":46.47,"high":46.58,"low":46.33,"open":46.45,"volume":20644000},{"timestamp":1502199000,"date":"2017-08-08","index":3265,"close":46.34,"high":46.79,"low":46.28,"open":46.35,"volume":21232000}]},{"date":"2017-04-27","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1492003800,"date":"2017-04-12","index":3184,"close":41.22,"high":41.33,"low":41.05,"open":41.1,"volume":18010000},{"timestamp":1492090200,"date":"2017-04-13","index":3185,"close":41.18,"high":41.32,"low":41.07,"open":41.11,"volume":22448000},{"timestamp":1492435800,"date":"2017-04-17","index":3186,"close":41.86,"high":41.89,"low":41.22,"open":41.25,"volume":17900000},{"timestamp":1492522200,"date":"2017-04-18","index":3187,"close":41.84,"high":41.95,"low":41.64,"open":41.71,"volume":16734000},{"timestamp":1492608600,"date":"2017-04-19","index":3188,"close":41.91,"high":42.11,"low":41.81,"open":41.99,"volume":19084000},{"timestamp":1492695000,"date":"2017-04-20","index":3189,"close":42.08,"high":42.26,"low":41.97,"open":42.07,"volume":19180000},{"timestamp":1492781400,"date":"2017-04-21","index":3190,"close":42.16,"high":42.19,"low":42.03,"open":42.14,"volume":26472000},{"timestamp":1493040600,"date":"2017-04-24","index":3191,"close":43.14,"high":43.17,"low":42.49,"open":42.56,"volume":27450000},{"timestamp":1493127000,"date":"2017-04-25","index":3192,"close":43.62,"high":43.75,"low":43.14,"open":43.25,"volume":33440000},{"timestamp":1493213400,"date":"2017-04-26","index":3193,"close":43.59,"high":43.8,"low":43.39,"open":43.71,"volume":24744000},{"timestamp":1493299800,"date":"2017-04-27","index":3194,"close":43.71,"high":43.77,"low":43.52,"open":43.68,"volume":40536000}],"post":[{"timestamp":1493386200,"date":"2017-04-28","index":3195,"close":45.3,"high":45.84,"low":45.29,"open":45.53,"volume":65526000},{"timestamp":1493645400,"date":"2017-05-01","index":3196,"close":45.63,"high":45.78,"low":45.07,"open":45.1,"volume":42320000},{"timestamp":1493731800,"date":"2017-05-02","index":3197,"close":45.82,"high":46.04,"low":45.47,"open":45.48,"volume":31744000},{"timestamp":1493818200,"date":"2017-05-03","index":3198,"close":46.35,"high":46.4,"low":45.63,"open":45.74,"volume":29990000},{"timestamp":1493904600,"date":"2017-05-04","index":3199,"close":46.58,"high":46.8,"low":46.23,"open":46.3,"volume":28442000},{"timestamp":1493991000,"date":"2017-05-05","index":3200,"close":46.36,"high":46.74,"low":46.26,"open":46.68,"volume":38226000},{"timestamp":1494250200,"date":"2017-05-08","index":3201,"close":46.72,"high":46.85,"low":46.26,"open":46.31,"volume":26596000},{"timestamp":1494336600,"date":"2017-05-09","index":3202,"close":46.61,"high":46.88,"low":46.48,"open":46.85,"volume":31636000},{"timestamp":1494423000,"date":"2017-05-10","index":3203,"close":46.44,"high":46.6,"low":46.26,"open":46.6,"volume":23478000},{"timestamp":1494509400,"date":"2017-05-11","index":3204,"close":46.53,"high":46.63,"low":46.15,"open":46.27,"volume":16700000},{"timestamp":1494595800,"date":"2017-05-12","index":3205,"close":46.61,"high":46.67,"low":46.39,"open":46.58,"volume":21012000}]},{"date":"2017-01-26","estimated":0.48,"reported":0.47,"pre":[{"timestamp":1484145000,"date":"2017-01-11","index":3121,"close":40.4,"high":40.41,"low":40.07,"open":40.25,"volume":21318000},{"timestamp":1484231400,"date":"2017-01-12","index":3122,"close":40.32,"high":40.37,"low":39.96,"open":40.36,"volume":27062000},{"timestamp":1484317800,"date":"2017-01-13","index":3123,"close":40.39,"high":40.56,"low":40.33,"open":40.37,"volume":21984000},{"timestamp":1484663400,"date":"2017-01-17","index":3124,"close":40.23,"high":40.36,"low":40.02,"open":40.35,"volume":27242000},{"timestamp":1484749800,"date":"2017-01-18","index":3125,"close":40.3,"high":40.31,"low":40.05,"open":40.29,"volume":25888000},{"timestamp":1484836200,"date":"2017-01-19","index":3126,"close":40.11,"high":40.47,"low":40.09,"open":40.26,"volume":18386000},{"timestamp":1484922600,"date":"2017-01-20","index":3127,"close":40.25,"high":40.35,"low":40.08,"open":40.35,"volume":33400000},{"timestamp":1485181800,"date":"2017-01-23","index":3128,"close":40.97,"high":41.04,"low":40.19,"open":40.36,"volume":39272000},{"timestamp":1485268200,"date":"2017-01-24","index":3129,"close":41.19,"high":41.29,"low":40.89,"open":41.12,"volume":29480000},{"timestamp":1485354600,"date":"2017-01-25","index":3130,"close":41.78,"high":41.79,"low":41.25,"open":41.48,"volume":29890000},{"timestamp":1485441000,"date":"2017-01-26","index":3131,"close":41.61,"high":41.9,"low":41.35,"open":41.89,"volume":59478000}],"post":[{"timestamp":1485527400,"date":"2017-01-27","index":3132,"close":41.17,"high":42.1,"low":41.02,"open":41.74,"volume":59316000},{"timestamp":1485786600,"date":"2017-01-30","index":3133,"close":40.12,"high":40.79,"low":39.99,"open":40.73,"volume":64932000},{"timestamp":1485873000,"date":"2017-01-31","index":3134,"close":39.84,"high":40.06,"low":39.53,"open":39.84,"volume":43212000},{"timestamp":1485959400,"date":"2017-02-01","index":3135,"close":39.78,"high":40.06,"low":39.56,"open":39.98,"volume":40594000},{"timestamp":1486045800,"date":"2017-02-02","index":3136,"close":39.93,"high":40.13,"low":39.6,"open":39.69,"volume":30642000},{"timestamp":1486132200,"date":"2017-02-03","index":3137,"close":40.07,"high":40.3,"low":40.02,"open":40.15,"volume":29268000},{"timestamp":1486391400,"date":"2017-02-06","index":3138,"close":40.07,"high":40.08,"low":39.76,"open":39.99,"volume":23690000},{"timestamp":1486477800,"date":"2017-02-07","index":3139,"close":40.35,"high":40.53,"low":40.09,"open":40.2,"volume":24824000},{"timestamp":1486564200,"date":"2017-02-08","index":3140,"close":40.42,"high":40.59,"low":40.16,"open":40.35,"volume":23106000},{"timestamp":1486650600,"date":"2017-02-09","index":3141,"close":40.48,"high":40.53,"low":40.23,"open":40.48,"volume":19794000},{"timestamp":1486737000,"date":"2017-02-10","index":3142,"close":40.68,"high":40.76,"low":40.49,"open":40.58,"volume":22700000}]},{"date":"2016-10-27","estimated":0.43,"reported":0.45,"pre":[{"timestamp":1476365400,"date":"2016-10-13","index":3060,"close":38.91,"high":39.06,"low":38.65,"open":39.06,"volume":27306000},{"timestamp":1476451800,"date":"2016-10-14","index":3061,"close":38.93,"high":39.2,"low":38.8,"open":39.08,"volume":17050000},{"timestamp":1476711000,"date":"2016-10-17","index":3062,"close":39,"high":39.29,"low":38.88,"open":38.99,"volume":21860000},{"timestamp":1476797400,"date":"2016-10-18","index":3063,"close":39.76,"high":40.08,"low":39.28,"open":39.39,"volume":41138000},{"timestamp":1476883800,"date":"2016-10-19","index":3064,"close":40.08,"high":40.23,"low":39.9,"open":39.91,"volume":35336000},{"timestamp":1476970200,"date":"2016-10-20","index":3065,"close":39.85,"high":40.2,"low":39.8,"open":40.17,"volume":35150000},{"timestamp":1477056600,"date":"2016-10-21","index":3066,"close":39.97,"high":39.97,"low":39.7,"open":39.75,"volume":25324000},{"timestamp":1477315800,"date":"2016-10-24","index":3067,"close":40.66,"high":40.76,"low":40.24,"open":40.24,"volume":33950000},{"timestamp":1477402200,"date":"2016-10-25","index":3068,"close":40.38,"high":40.83,"low":40.26,"open":40.83,"volume":31528000},{"timestamp":1477488600,"date":"2016-10-26","index":3069,"close":39.95,"high":40.35,"low":39.82,"open":40.32,"volume":32954000},{"timestamp":1477575000,"date":"2016-10-27","index":3070,"close":39.77,"high":40.17,"low":39.58,"open":40.05,"volume":54984000}],"post":[{"timestamp":1477661400,"date":"2016-10-28","index":3071,"close":39.77,"high":40.77,"low":39.68,"open":40.42,"volume":85398000},{"timestamp":1477920600,"date":"2016-10-31","index":3072,"close":39.23,"high":39.84,"low":39.2,"open":39.77,"volume":48546000},{"timestamp":1478007000,"date":"2016-11-01","index":3073,"close":39.18,"high":39.47,"low":38.78,"open":39.14,"volume":48128000},{"timestamp":1478093400,"date":"2016-11-02","index":3074,"close":38.44,"high":39.08,"low":38.17,"open":38.91,"volume":37448000},{"timestamp":1478179800,"date":"2016-11-03","index":3075,"close":38.11,"high":38.5,"low":37.95,"open":38.36,"volume":38864000},{"timestamp":1478266200,"date":"2016-11-04","index":3076,"close":38.1,"high":38.52,"low":37.53,"open":37.53,"volume":42696000},{"timestamp":1478529000,"date":"2016-11-07","index":3077,"close":39.13,"high":39.26,"low":38.63,"open":38.72,"volume":31702000},{"timestamp":1478615400,"date":"2016-11-08","index":3078,"close":39.53,"high":39.78,"low":39.01,"open":39.17,"volume":27338000},{"timestamp":1478701800,"date":"2016-11-09","index":3079,"close":39.27,"high":39.56,"low":38.58,"open":39,"volume":52142000},{"timestamp":1478788200,"date":"2016-11-10","index":3080,"close":38.13,"high":39.56,"low":37.61,"open":39.56,"volume":94904000},{"timestamp":1478874600,"date":"2016-11-11","index":3081,"close":37.7,"high":38.04,"low":37.52,"open":37.83,"volume":48636000}]},{"date":"2016-07-28","estimated":0.4,"reported":0.42,"pre":[{"timestamp":1468503000,"date":"2016-07-14","index":2996,"close":36.05,"high":36.11,"low":35.9,"open":36.08,"volume":19004000},{"timestamp":1468589400,"date":"2016-07-15","index":2997,"close":35.99,"high":36.29,"low":35.95,"open":36.29,"volume":25586000},{"timestamp":1468848600,"date":"2016-07-18","index":2998,"close":36.69,"high":36.81,"low":36.06,"open":36.14,"volume":25910000},{"timestamp":1468935000,"date":"2016-07-19","index":2999,"close":36.85,"high":36.85,"low":36.45,"open":36.49,"volume":24550000},{"timestamp":1469021400,"date":"2016-07-20","index":3000,"close":37.06,"high":37.11,"low":36.85,"open":36.87,"volume":25794000},{"timestamp":1469107800,"date":"2016-07-21","index":3001,"close":36.93,"high":37.08,"low":36.79,"open":37.02,"volume":20526000},{"timestamp":1469194200,"date":"2016-07-22","index":3002,"close":37.14,"high":37.16,"low":36.83,"open":37.09,"volume":25196000},{"timestamp":1469453400,"date":"2016-07-25","index":3003,"close":36.99,"high":37.13,"low":36.88,"open":37.03,"volume":20648000},{"timestamp":1469539800,"date":"2016-07-26","index":3004,"close":36.92,"high":37.08,"low":36.71,"open":36.95,"volume":23734000},{"timestamp":1469626200,"date":"2016-07-27","index":3005,"close":37.09,"high":37.22,"low":36.85,"open":36.91,"volume":30250000},{"timestamp":1469712600,"date":"2016-07-28","index":3006,"close":37.3,"high":37.43,"low":36.97,"open":37.35,"volume":70604000}],"post":[{"timestamp":1469799000,"date":"2016-07-29","index":3007,"close":38.44,"high":38.93,"low":38.34,"open":38.64,"volume":76830000},{"timestamp":1470058200,"date":"2016-08-01","index":3008,"close":38.64,"high":39.02,"low":38.05,"open":38.05,"volume":54010000},{"timestamp":1470144600,"date":"2016-08-02","index":3009,"close":38.55,"high":38.79,"low":38.39,"open":38.43,"volume":35690000},{"timestamp":1470231000,"date":"2016-08-03","index":3010,"close":38.66,"high":38.66,"low":38.34,"open":38.36,"volume":25748000},{"timestamp":1470317400,"date":"2016-08-04","index":3011,"close":38.58,"high":38.7,"low":38.44,"open":38.61,"volume":22806000},{"timestamp":1470403800,"date":"2016-08-05","index":3012,"close":39.11,"high":39.15,"low":38.62,"open":38.69,"volume":36024000},{"timestamp":1470663000,"date":"2016-08-08","index":3013,"close":39.09,"high":39.13,"low":38.9,"open":39.1,"volume":22158000},{"timestamp":1470749400,"date":"2016-08-09","index":3014,"close":39.21,"high":39.45,"low":39.03,"open":39.06,"volume":26378000},{"timestamp":1470835800,"date":"2016-08-10","index":3015,"close":39.23,"high":39.34,"low":39.14,"open":39.19,"volume":15728000},{"timestamp":1470922200,"date":"2016-08-11","index":3016,"close":39.24,"high":39.49,"low":39.15,"open":39.25,"volume":19502000},{"timestamp":1471008600,"date":"2016-08-12","index":3017,"close":39.16,"high":39.17,"low":39.02,"open":39.08,"volume":14810000}]},{"date":"2016-04-21","estimated":0.4,"reported":0.38,"pre":[{"timestamp":1460035800,"date":"2016-04-07","index":2928,"close":37.01,"high":37.35,"low":36.81,"open":37.27,"volume":29064000},{"timestamp":1460122200,"date":"2016-04-08","index":2929,"close":36.96,"high":37.27,"low":36.78,"open":37.2,"volume":25816000},{"timestamp":1460381400,"date":"2016-04-11","index":2930,"close":36.81,"high":37.25,"low":36.8,"open":37.15,"volume":24402000},{"timestamp":1460467800,"date":"2016-04-12","index":2931,"close":37.15,"high":37.19,"low":36.55,"open":36.9,"volume":27060000},{"timestamp":1460554200,"date":"2016-04-13","index":2932,"close":37.59,"high":37.72,"low":37.21,"open":37.46,"volume":34142000},{"timestamp":1460640600,"date":"2016-04-14","index":2933,"close":37.66,"high":37.87,"low":37.64,"open":37.7,"volume":22706000},{"timestamp":1460727000,"date":"2016-04-15","index":2934,"close":37.95,"high":38.05,"low":37.63,"open":37.7,"volume":36186000},{"timestamp":1460986200,"date":"2016-04-18","index":2935,"close":38.33,"high":38.4,"low":37.87,"open":38.02,"volume":31176000},{"timestamp":1461072600,"date":"2016-04-19","index":2936,"close":37.7,"high":38.49,"low":37.47,"open":38.48,"volume":40610000},{"timestamp":1461159000,"date":"2016-04-20","index":2937,"close":37.63,"high":37.91,"low":37.5,"open":37.9,"volume":30584000},{"timestamp":1461245400,"date":"2016-04-21","index":2938,"close":37.96,"high":38.02,"low":37.48,"open":37.77,"volume":61210000}],"post":[{"timestamp":1461331800,"date":"2016-04-22","index":2939,"close":35.94,"high":36.81,"low":35.68,"open":36.31,"volume":119038000},{"timestamp":1461591000,"date":"2016-04-25","index":2940,"close":36.16,"high":36.2,"low":35.78,"open":35.81,"volume":39184000},{"timestamp":1461677400,"date":"2016-04-26","index":2941,"close":35.41,"high":36.29,"low":35.15,"open":36.27,"volume":54892000},{"timestamp":1461763800,"date":"2016-04-27","index":2942,"close":35.29,"high":35.45,"low":34.62,"open":35.36,"volume":61972000},{"timestamp":1461850200,"date":"2016-04-28","index":2943,"close":34.55,"high":35.71,"low":34.48,"open":35.41,"volume":57346000},{"timestamp":1461936600,"date":"2016-04-29","index":2944,"close":34.65,"high":34.88,"low":34.45,"open":34.53,"volume":49754000},{"timestamp":1462195800,"date":"2016-05-02","index":2945,"close":34.91,"high":35.03,"low":34.55,"open":34.88,"volume":32906000},{"timestamp":1462282200,"date":"2016-05-03","index":2946,"close":34.62,"high":34.89,"low":34.6,"open":34.84,"volume":30876000},{"timestamp":1462368600,"date":"2016-05-04","index":2947,"close":34.78,"high":34.99,"low":34.45,"open":34.52,"volume":33870000},{"timestamp":1462455000,"date":"2016-05-05","index":2948,"close":35.07,"high":35.12,"low":34.79,"open":34.88,"volume":33670000},{"timestamp":1462541400,"date":"2016-05-06","index":2949,"close":35.56,"high":35.59,"low":34.91,"open":34.92,"volume":36586000}]},{"date":"2016-02-01","estimated":0.4,"reported":0.43,"pre":[{"timestamp":1452868200,"date":"2016-01-15","index":2872,"close":34.72,"high":35.34,"low":34.27,"open":34.61,"volume":72162000},{"timestamp":1453213800,"date":"2016-01-19","index":2873,"close":35.09,"high":35.5,"low":34.67,"open":35.17,"volume":45362000},{"timestamp":1453300200,"date":"2016-01-20","index":2874,"close":34.92,"high":35.34,"low":33.66,"open":34.43,"volume":68900000},{"timestamp":1453386600,"date":"2016-01-21","index":2875,"close":35.33,"high":35.96,"low":34.72,"open":35.11,"volume":48244000},{"timestamp":1453473000,"date":"2016-01-22","index":2876,"close":36.26,"high":36.41,"low":36.01,"open":36.18,"volume":40236000},{"timestamp":1453732200,"date":"2016-01-25","index":2877,"close":35.58,"high":36.48,"low":35.5,"open":36.18,"volume":34234000},{"timestamp":1453818600,"date":"2016-01-26","index":2878,"close":35.65,"high":35.91,"low":35.32,"open":35.69,"volume":26634000},{"timestamp":1453905000,"date":"2016-01-27","index":2879,"close":35,"high":35.91,"low":34.72,"open":35.68,"volume":43884000},{"timestamp":1453991400,"date":"2016-01-28","index":2880,"close":36.55,"high":36.68,"low":35.62,"open":36.11,"volume":53528000},{"timestamp":1454077800,"date":"2016-01-29","index":2881,"close":37.15,"high":37.25,"low":36.34,"open":36.58,"volume":69486000},{"timestamp":1454337000,"date":"2016-02-01","index":2882,"close":37.6,"high":37.89,"low":37.16,"open":37.52,"volume":102784000}],"post":[{"timestamp":1454423400,"date":"2016-02-02","index":2883,"close":38.23,"high":39.49,"low":38.23,"open":39.22,"volume":126962000},{"timestamp":1454509800,"date":"2016-02-03","index":2884,"close":36.35,"high":38.72,"low":36.03,"open":38.51,"volume":123420000},{"timestamp":1454596200,"date":"2016-02-04","index":2885,"close":35.4,"high":36.35,"low":35.09,"open":36.14,"volume":103374000},{"timestamp":1454682600,"date":"2016-02-05","index":2886,"close":34.18,"high":35.2,"low":34.01,"open":35.19,"volume":102114000},{"timestamp":1454941800,"date":"2016-02-08","index":2887,"close":34.14,"high":34.2,"low":33.15,"open":33.39,"volume":84948000},{"timestamp":1455028200,"date":"2016-02-09","index":2888,"close":33.91,"high":34.99,"low":33.44,"open":33.62,"volume":72178000},{"timestamp":1455114600,"date":"2016-02-10","index":2889,"close":34.21,"high":35.07,"low":34.11,"open":34.34,"volume":52760000},{"timestamp":1455201000,"date":"2016-02-11","index":2890,"close":34.16,"high":34.47,"low":33.44,"open":33.75,"volume":60480000},{"timestamp":1455287400,"date":"2016-02-12","index":2891,"close":34.12,"high":34.69,"low":33.93,"open":34.51,"volume":42828000},{"timestamp":1455633000,"date":"2016-02-16","index":2892,"close":34.55,"high":34.9,"low":34.25,"open":34.65,"volume":50400000},{"timestamp":1455719400,"date":"2016-02-17","index":2893,"close":35.42,"high":35.49,"low":34.57,"open":34.9,"volume":49852000}]},{"date":"2015-10-22","estimated":0.36,"reported":0.37,"pre":[{"timestamp":1444311000,"date":"2015-10-08","index":2804,"close":31.96,"high":32.22,"low":31.28,"open":32.07,"volume":43642000},{"timestamp":1444397400,"date":"2015-10-09","index":2805,"close":32.18,"high":32.3,"low":31.77,"open":32,"volume":32974000},{"timestamp":1444656600,"date":"2015-10-12","index":2806,"close":32.33,"high":32.42,"low":31.95,"open":32.1,"volume":25504000},{"timestamp":1444743000,"date":"2015-10-13","index":2807,"close":32.62,"high":32.89,"low":32.16,"open":32.16,"volume":36154000},{"timestamp":1444829400,"date":"2015-10-14","index":2808,"close":32.56,"high":32.97,"low":32.44,"open":32.66,"volume":28310000},{"timestamp":1444915800,"date":"2015-10-15","index":2809,"close":33.09,"high":33.16,"low":32.72,"open":32.73,"volume":37714000},{"timestamp":1445002200,"date":"2015-10-16","index":2810,"close":33.11,"high":33.25,"low":32.86,"open":33.21,"volume":32222000},{"timestamp":1445261400,"date":"2015-10-19","index":2811,"close":33.31,"high":33.34,"low":32.98,"open":33.06,"volume":29546000},{"timestamp":1445347800,"date":"2015-10-20","index":2812,"close":32.51,"high":33.24,"low":32.21,"open":33.2,"volume":49964000},{"timestamp":1445434200,"date":"2015-10-21","index":2813,"close":32.13,"high":32.79,"low":32.09,"open":32.71,"volume":35822000},{"timestamp":1445520600,"date":"2015-10-22","index":2814,"close":32.59,"high":32.89,"low":32.2,"open":32.33,"volume":81420000}],"post":[{"timestamp":1445607000,"date":"2015-10-23","index":2815,"close":35.1,"high":36.5,"low":35.08,"open":36.38,"volume":133078000},{"timestamp":1445866200,"date":"2015-10-26","index":2816,"close":35.64,"high":35.96,"low":35.06,"open":35.08,"volume":54332000},{"timestamp":1445952600,"date":"2015-10-27","index":2817,"close":35.42,"high":35.68,"low":35.23,"open":35.37,"volume":44916000},{"timestamp":1446039000,"date":"2015-10-28","index":2818,"close":35.65,"high":35.65,"low":35.15,"open":35.37,"volume":43578000},{"timestamp":1446125400,"date":"2015-10-29","index":2819,"close":35.85,"high":35.91,"low":35.5,"open":35.53,"volume":29120000},{"timestamp":1446211800,"date":"2015-10-30","index":2820,"close":35.54,"high":35.9,"low":35.5,"open":35.79,"volume":38176000},{"timestamp":1446474600,"date":"2015-11-02","index":2821,"close":36.06,"high":36.08,"low":35.29,"open":35.55,"volume":37726000},{"timestamp":1446561000,"date":"2015-11-03","index":2822,"close":36.11,"high":36.23,"low":35.74,"open":35.94,"volume":31308000},{"timestamp":1446647400,"date":"2015-11-04","index":2823,"close":36.41,"high":36.65,"low":36.1,"open":36.1,"volume":34134000},{"timestamp":1446733800,"date":"2015-11-05","index":2824,"close":36.56,"high":36.97,"low":36.47,"open":36.47,"volume":37232000},{"timestamp":1446820200,"date":"2015-11-06","index":2825,"close":36.69,"high":36.77,"low":36.35,"open":36.58,"volume":30232000}]},{"date":"2015-07-16","estimated":0.34,"reported":0.35,"pre":[{"timestamp":1435757400,"date":"2015-07-01","index":2735,"close":26.09,"high":26.28,"low":25.91,"open":26.24,"volume":39220000},{"timestamp":1435843800,"date":"2015-07-02","index":2736,"close":26.17,"high":26.23,"low":26.05,"open":26.05,"volume":24718000},{"timestamp":1436189400,"date":"2015-07-06","index":2737,"close":26.14,"high":26.26,"low":25.95,"open":25.98,"volume":25610000},{"timestamp":1436275800,"date":"2015-07-07","index":2738,"close":26.25,"high":26.31,"low":25.76,"open":26.16,"volume":31944000},{"timestamp":1436362200,"date":"2015-07-08","index":2739,"close":25.84,"high":26.14,"low":25.81,"open":26.05,"volume":25934000},{"timestamp":1436448600,"date":"2015-07-09","index":2740,"close":26.03,"high":26.19,"low":26.02,"open":26.16,"volume":36846000},{"timestamp":1436535000,"date":"2015-07-10","index":2741,"close":26.51,"high":26.63,"low":26.28,"open":26.31,"volume":39134000},{"timestamp":1436794200,"date":"2015-07-13","index":2742,"close":27.33,"high":27.36,"low":26.62,"open":26.64,"volume":44130000},{"timestamp":1436880600,"date":"2015-07-14","index":2743,"close":28.06,"high":28.29,"low":27.34,"open":27.34,"volume":64882000},{"timestamp":1436967000,"date":"2015-07-15","index":2744,"close":28.01,"high":28.33,"low":27.84,"open":28.01,"volume":35692000},{"timestamp":1437053400,"date":"2015-07-16","index":2745,"close":28.99,"high":29.03,"low":28.25,"open":28.26,"volume":95366000}],"post":[{"timestamp":1437139800,"date":"2015-07-17","index":2746,"close":33.65,"high":33.72,"low":32.25,"open":32.45,"volume":223298000},{"timestamp":1437399000,"date":"2015-07-20","index":2747,"close":33.15,"high":33.44,"low":32.65,"open":32.96,"volume":117218000},{"timestamp":1437485400,"date":"2015-07-21","index":2748,"close":33.12,"high":33.65,"low":32.72,"open":32.76,"volume":67544000},{"timestamp":1437571800,"date":"2015-07-22","index":2749,"close":33.1,"high":33.93,"low":32.95,"open":33.04,"volume":78586000},{"timestamp":1437658200,"date":"2015-07-23","index":2750,"close":32.21,"high":33.18,"low":32.05,"open":33.06,"volume":60582000},{"timestamp":1437744600,"date":"2015-07-24","index":2751,"close":31.18,"high":32.41,"low":31.13,"open":32.35,"volume":72514000},{"timestamp":1438003800,"date":"2015-07-27","index":2752,"close":31.36,"high":31.72,"low":31.02,"open":31.05,"volume":53508000},{"timestamp":1438090200,"date":"2015-07-28","index":2753,"close":31.4,"high":31.64,"low":31.17,"open":31.64,"volume":34546000},{"timestamp":1438176600,"date":"2015-07-29","index":2754,"close":31.6,"high":31.67,"low":31.13,"open":31.44,"volume":31502000},{"timestamp":1438263000,"date":"2015-07-30","index":2755,"close":31.63,"high":31.76,"low":31.1,"open":31.5,"volume":29484000},{"timestamp":1438349400,"date":"2015-07-31","index":2756,"close":31.28,"high":31.65,"low":31.27,"open":31.57,"volume":34122000}]},{"date":"2015-04-23","estimated":null,"reported":6.57,"pre":[],"post":[]},{"date":"2015-01-29","estimated":null,"reported":6.88,"pre":[],"post":[]},{"date":"2014-10-16","estimated":null,"reported":6.35,"pre":[],"post":[]}] diff --git a/data/GOOG_partial.json b/data/GOOG_partial.json index 5d6bfc43c..8b5b03771 100644 --- a/data/GOOG_partial.json +++ b/data/GOOG_partial.json @@ -1 +1 @@ -[{"date":"2025-10-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-28","estimated":2.11,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":1.85,"reported":2.12,"pre":[{"timestamp":1728999000,"date":"2024-10-15","index":5073,"close":166.9,"high":169.09,"low":166.05,"open":167.14,"volume":14829300},{"timestamp":1729085400,"date":"2024-10-16","index":5074,"close":166.74,"high":167.28,"low":165.22,"open":166.03,"volume":9968500},{"timestamp":1729171800,"date":"2024-10-17","index":5075,"close":164.51,"high":167.93,"low":164.37,"open":167.38,"volume":15113400},{"timestamp":1729258200,"date":"2024-10-18","index":5076,"close":165.05,"high":166.37,"low":164.75,"open":164.87,"volume":13091300},{"timestamp":1729517400,"date":"2024-10-21","index":5077,"close":165.8,"high":166.22,"low":164.3,"open":164.58,"volume":11384000},{"timestamp":1729603800,"date":"2024-10-22","index":5078,"close":166.82,"high":167.47,"low":164.67,"open":164.7,"volume":11958600},{"timestamp":1729690200,"date":"2024-10-23","index":5079,"close":164.48,"high":167.6,"low":163.63,"open":166.43,"volume":12754300},{"timestamp":1729776600,"date":"2024-10-24","index":5080,"close":164.53,"high":165.05,"low":162.77,"open":164.59,"volume":12764400},{"timestamp":1729863000,"date":"2024-10-25","index":5081,"close":166.99,"high":167.4,"low":165.23,"open":165.37,"volume":14566400},{"timestamp":1730122200,"date":"2024-10-28","index":5082,"close":168.34,"high":170.61,"low":165.79,"open":170.59,"volume":20858300},{"timestamp":1730208600,"date":"2024-10-29","index":5083,"close":171.14,"high":171.86,"low":168.66,"open":169.38,"volume":28916100}],"post":[{"timestamp":1730295000,"date":"2024-10-30","index":5084,"close":176.14,"high":183.79,"low":175.74,"open":182.41,"volume":49577600},{"timestamp":1730398170,"date":"2024-10-31","index":5085,"close":173.54,"high":178.42,"low":172.78,"open":174.65,"volume":21271374},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-23","estimated":1.84,"reported":1.89,"pre":[{"timestamp":1720531800,"date":"2024-07-09","index":5004,"close":190.44,"high":192.86,"low":190.23,"open":191.75,"volume":10198500},{"timestamp":1720618200,"date":"2024-07-10","index":5005,"close":192.66,"high":193.31,"low":190.62,"open":190.75,"volume":12052900},{"timestamp":1720704600,"date":"2024-07-11","index":5006,"close":187.3,"high":192.41,"low":186.82,"open":191.34,"volume":16452000},{"timestamp":1720791000,"date":"2024-07-12","index":5007,"close":186.78,"high":188.69,"low":186.14,"open":186.92,"volume":14449100},{"timestamp":1721050200,"date":"2024-07-15","index":5008,"close":188.19,"high":189.9,"low":186.49,"open":186.49,"volume":12186000},{"timestamp":1721136600,"date":"2024-07-16","index":5009,"close":185.5,"high":190.34,"low":185.12,"open":188.96,"volume":12760100},{"timestamp":1721223000,"date":"2024-07-17","index":5010,"close":182.62,"high":185.23,"low":181.62,"open":184.68,"volume":17376600},{"timestamp":1721309400,"date":"2024-07-18","index":5011,"close":179.22,"high":184.05,"low":178.21,"open":183.54,"volume":17877200},{"timestamp":1721395800,"date":"2024-07-19","index":5012,"close":179.39,"high":181.97,"low":178.86,"open":180.37,"volume":14485900},{"timestamp":1721655000,"date":"2024-07-22","index":5013,"close":183.35,"high":184.3,"low":181.9,"open":182.35,"volume":16303900},{"timestamp":1721741400,"date":"2024-07-23","index":5014,"close":183.6,"high":185.22,"low":183.33,"open":183.84,"volume":23772600}],"post":[{"timestamp":1721827800,"date":"2024-07-24","index":5015,"close":174.37,"high":177.95,"low":173.57,"open":175.39,"volume":31250700},{"timestamp":1721914200,"date":"2024-07-25","index":5016,"close":169.16,"high":175.2,"low":169.05,"open":174.25,"volume":28967900},{"timestamp":1722000600,"date":"2024-07-26","index":5017,"close":168.68,"high":169.84,"low":165.87,"open":168.77,"volume":25150100},{"timestamp":1722259800,"date":"2024-07-29","index":5018,"close":171.13,"high":172.16,"low":169.72,"open":170.5,"volume":13768900},{"timestamp":1722346200,"date":"2024-07-30","index":5019,"close":171.86,"high":172.95,"low":170.12,"open":171.83,"volume":13681400},{"timestamp":1722432600,"date":"2024-07-31","index":5020,"close":173.15,"high":175.91,"low":171.72,"open":174.92,"volume":15650200},{"timestamp":1722519000,"date":"2024-08-01","index":5021,"close":172.45,"high":175.68,"low":170.51,"open":171.98,"volume":17177800},{"timestamp":1722605400,"date":"2024-08-02","index":5022,"close":168.4,"high":170.21,"low":166.39,"open":168.19,"volume":18907800},{"timestamp":1722864600,"date":"2024-08-05","index":5023,"close":160.64,"high":165.94,"low":156.6,"open":157.37,"volume":34907800},{"timestamp":1722951000,"date":"2024-08-06","index":5024,"close":160.54,"high":162.35,"low":158.13,"open":160.95,"volume":36146500},{"timestamp":1723037400,"date":"2024-08-07","index":5025,"close":160.75,"high":164.79,"low":160.24,"open":163.24,"volume":19334200}]},{"date":"2024-04-25","estimated":1.51,"reported":1.89,"pre":[{"timestamp":1712842200,"date":"2024-04-11","index":4944,"close":160.79,"high":161.12,"low":157.93,"open":158.34,"volume":17841700},{"timestamp":1712928600,"date":"2024-04-12","index":4945,"close":159.19,"high":161.7,"low":158.6,"open":159.4,"volume":16968200},{"timestamp":1713187800,"date":"2024-04-15","index":4946,"close":156.33,"high":160.83,"low":156.15,"open":160.28,"volume":21140900},{"timestamp":1713274200,"date":"2024-04-16","index":4947,"close":156,"high":157.23,"low":155.05,"open":155.64,"volume":15413200},{"timestamp":1713360600,"date":"2024-04-17","index":4948,"close":156.88,"high":158.68,"low":156.13,"open":157.19,"volume":16237800},{"timestamp":1713447000,"date":"2024-04-18","index":4949,"close":157.46,"high":158.49,"low":156.21,"open":156.93,"volume":14016100},{"timestamp":1713533400,"date":"2024-04-19","index":4950,"close":155.72,"high":157.99,"low":153.91,"open":157.75,"volume":20063900},{"timestamp":1713792600,"date":"2024-04-22","index":4951,"close":157.95,"high":159.18,"low":155.66,"open":156.01,"volume":17243900},{"timestamp":1713879000,"date":"2024-04-23","index":4952,"close":159.92,"high":160.48,"low":157.96,"open":158.59,"volume":16115400},{"timestamp":1713965400,"date":"2024-04-24","index":4953,"close":161.1,"high":161.39,"low":158.82,"open":159.09,"volume":19485700},{"timestamp":1714051800,"date":"2024-04-25","index":4954,"close":157.95,"high":158.28,"low":152.77,"open":153.36,"volume":36197800}],"post":[{"timestamp":1714138200,"date":"2024-04-26","index":4955,"close":173.69,"high":176.42,"low":171.4,"open":175.99,"volume":56500800},{"timestamp":1714397400,"date":"2024-04-29","index":4956,"close":167.9,"high":171.38,"low":167.06,"open":170.77,"volume":35914600},{"timestamp":1714483800,"date":"2024-04-30","index":4957,"close":164.64,"high":169.87,"low":164.5,"open":167.38,"volume":29420800},{"timestamp":1714570200,"date":"2024-05-01","index":4958,"close":165.57,"high":168.81,"low":164.9,"open":166.18,"volume":25223200},{"timestamp":1714656600,"date":"2024-05-02","index":4959,"close":168.46,"high":168.53,"low":165.69,"open":166.67,"volume":17041100},{"timestamp":1714743000,"date":"2024-05-03","index":4960,"close":168.99,"high":169.85,"low":164.98,"open":169.54,"volume":22767100},{"timestamp":1715002200,"date":"2024-05-06","index":4961,"close":169.83,"high":169.9,"low":167.89,"open":169.22,"volume":15147900},{"timestamp":1715088600,"date":"2024-05-07","index":4962,"close":172.98,"high":173.47,"low":170,"open":170.12,"volume":21102400},{"timestamp":1715175000,"date":"2024-05-08","index":4963,"close":171.16,"high":171.91,"low":170.52,"open":170.75,"volume":14569900},{"timestamp":1715261400,"date":"2024-05-09","index":4964,"close":171.58,"high":172.44,"low":169.93,"open":171.15,"volume":11937700},{"timestamp":1715347800,"date":"2024-05-10","index":4965,"close":170.29,"high":171.34,"low":167.91,"open":169.69,"volume":18740500}]},{"date":"2024-01-30","estimated":1.59,"reported":1.64,"pre":[{"timestamp":1705415400,"date":"2024-01-16","index":4884,"close":144.08,"high":145.84,"low":143.06,"open":143.43,"volume":19198900},{"timestamp":1705501800,"date":"2024-01-17","index":4885,"close":142.89,"high":143.41,"low":140.51,"open":142.91,"volume":17884500},{"timestamp":1705588200,"date":"2024-01-18","index":4886,"close":144.99,"high":145.59,"low":143.35,"open":143.44,"volume":18876800},{"timestamp":1705674600,"date":"2024-01-19","index":4887,"close":147.97,"high":148.04,"low":145.8,"open":146.3,"volume":27170900},{"timestamp":1705933800,"date":"2024-01-22","index":4888,"close":147.71,"high":150.01,"low":147.58,"open":148.71,"volume":21829200},{"timestamp":1706020200,"date":"2024-01-23","index":4889,"close":148.68,"high":148.86,"low":147.19,"open":147.72,"volume":14113600},{"timestamp":1706106600,"date":"2024-01-24","index":4890,"close":150.35,"high":151.57,"low":149.84,"open":150.29,"volume":19245000},{"timestamp":1706193000,"date":"2024-01-25","index":4891,"close":153.64,"high":154.76,"low":151.22,"open":151.74,"volume":21495100},{"timestamp":1706279400,"date":"2024-01-26","index":4892,"close":153.79,"high":154.11,"low":152.8,"open":152.87,"volume":19494500},{"timestamp":1706538600,"date":"2024-01-29","index":4893,"close":154.84,"high":155.2,"low":152.92,"open":153.64,"volume":20909300},{"timestamp":1706625000,"date":"2024-01-30","index":4894,"close":153.05,"high":155.04,"low":152.77,"open":154.01,"volume":26578900}],"post":[{"timestamp":1706711400,"date":"2024-01-31","index":4895,"close":141.8,"high":145.59,"low":141.55,"open":145.39,"volume":43908600},{"timestamp":1706797800,"date":"2024-02-01","index":4896,"close":142.71,"high":144.62,"low":142.26,"open":143.69,"volume":25526900},{"timestamp":1706884200,"date":"2024-02-02","index":4897,"close":143.54,"high":143.88,"low":138.17,"open":140.89,"volume":42116900},{"timestamp":1707143400,"date":"2024-02-05","index":4898,"close":144.93,"high":146.67,"low":143.91,"open":144.04,"volume":29254400},{"timestamp":1707229800,"date":"2024-02-06","index":4899,"close":145.41,"high":146.74,"low":144.52,"open":145.96,"volume":21517700},{"timestamp":1707316200,"date":"2024-02-07","index":4900,"close":146.68,"high":147,"low":145.21,"open":146.12,"volume":21436100},{"timestamp":1707402600,"date":"2024-02-08","index":4901,"close":147.22,"high":147.61,"low":146.42,"open":146.97,"volume":18241300},{"timestamp":1707489000,"date":"2024-02-09","index":4902,"close":150.22,"high":150.7,"low":147.43,"open":147.95,"volume":21877700},{"timestamp":1707748200,"date":"2024-02-12","index":4903,"close":148.73,"high":150.59,"low":148.56,"open":149.54,"volume":17236100},{"timestamp":1707834600,"date":"2024-02-13","index":4904,"close":146.37,"high":148.04,"low":145.11,"open":146.07,"volume":18138500},{"timestamp":1707921000,"date":"2024-02-14","index":4905,"close":147.14,"high":147.83,"low":145.55,"open":147.37,"volume":16651800}]},{"date":"2023-10-24","estimated":1.45,"reported":1.55,"pre":[{"timestamp":1696944600,"date":"2023-10-10","index":4818,"close":139.2,"high":140.74,"low":138.43,"open":139.51,"volume":19554900},{"timestamp":1697031000,"date":"2023-10-11","index":4819,"close":141.7,"high":142.22,"low":139.84,"open":139.85,"volume":20146300},{"timestamp":1697117400,"date":"2023-10-12","index":4820,"close":140.29,"high":142.38,"low":139.45,"open":142.16,"volume":18173100},{"timestamp":1697203800,"date":"2023-10-13","index":4821,"close":138.58,"high":141.34,"low":137.97,"open":140.65,"volume":19438700},{"timestamp":1697463000,"date":"2023-10-16","index":4822,"close":140.49,"high":140.9,"low":139.32,"open":139.73,"volume":17345600},{"timestamp":1697549400,"date":"2023-10-17","index":4823,"close":140.99,"high":141.25,"low":138.53,"open":140.03,"volume":17424000},{"timestamp":1697635800,"date":"2023-10-18","index":4824,"close":139.28,"high":141.99,"low":138.71,"open":140.75,"volume":18304900},{"timestamp":1697722200,"date":"2023-10-19","index":4825,"close":138.98,"high":141.01,"low":138.6,"open":139.8,"volume":21831200},{"timestamp":1697808600,"date":"2023-10-20","index":4826,"close":136.74,"high":139.04,"low":136.24,"open":138.59,"volume":24953900},{"timestamp":1698067800,"date":"2023-10-23","index":4827,"close":137.9,"high":139.02,"low":135.11,"open":136.23,"volume":20780700},{"timestamp":1698154200,"date":"2023-10-24","index":4828,"close":140.12,"high":140.71,"low":138.75,"open":139.16,"volume":26535200}],"post":[{"timestamp":1698240600,"date":"2023-10-25","index":4829,"close":126.67,"high":130.1,"low":126.09,"open":129.77,"volume":58796100},{"timestamp":1698327000,"date":"2023-10-26","index":4830,"close":123.44,"high":125.46,"low":122.32,"open":124.47,"volume":33907400},{"timestamp":1698413400,"date":"2023-10-27","index":4831,"close":123.4,"high":124.44,"low":121.46,"open":124.03,"volume":37367700},{"timestamp":1698672600,"date":"2023-10-30","index":4832,"close":125.75,"high":126.55,"low":123.88,"open":124.46,"volume":24165600},{"timestamp":1698759000,"date":"2023-10-31","index":4833,"close":125.3,"high":126.56,"low":123.93,"open":126.27,"volume":21123400},{"timestamp":1698845400,"date":"2023-11-01","index":4834,"close":127.57,"high":127.74,"low":124.93,"open":125.34,"volume":26536600},{"timestamp":1698931800,"date":"2023-11-02","index":4835,"close":128.58,"high":130.09,"low":128.11,"open":129.56,"volume":24091700},{"timestamp":1699018200,"date":"2023-11-03","index":4836,"close":130.37,"high":130.73,"low":129.01,"open":129.09,"volume":19517900},{"timestamp":1699281000,"date":"2023-11-06","index":4837,"close":131.45,"high":131.56,"low":129.93,"open":130.22,"volume":15360400},{"timestamp":1699367400,"date":"2023-11-07","index":4838,"close":132.4,"high":133.28,"low":131.14,"open":131.98,"volume":19223800},{"timestamp":1699453800,"date":"2023-11-08","index":4839,"close":133.26,"high":133.54,"low":132.16,"open":132.36,"volume":15093600}]},{"date":"2023-07-25","estimated":1.34,"reported":1.44,"pre":[{"timestamp":1689082200,"date":"2023-07-11","index":4754,"close":117.71,"high":118.22,"low":115.83,"open":116.76,"volume":18286600},{"timestamp":1689168600,"date":"2023-07-12","index":4755,"close":119.62,"high":120.96,"low":119,"open":119.3,"volume":22059600},{"timestamp":1689255000,"date":"2023-07-13","index":4756,"close":124.83,"high":125.33,"low":121.06,"open":121.54,"volume":31535900},{"timestamp":1689341400,"date":"2023-07-14","index":4757,"close":125.7,"high":127.09,"low":124.9,"open":125.13,"volume":20482800},{"timestamp":1689600600,"date":"2023-07-17","index":4758,"close":125.06,"high":127.28,"low":124.5,"open":126.06,"volume":20675300},{"timestamp":1689687000,"date":"2023-07-18","index":4759,"close":124.08,"high":124.99,"low":123.3,"open":124.9,"volume":21071200},{"timestamp":1689773400,"date":"2023-07-19","index":4760,"close":122.78,"high":125.47,"low":122.47,"open":124.79,"volume":22313800},{"timestamp":1689859800,"date":"2023-07-20","index":4761,"close":119.53,"high":124.7,"low":118.68,"open":122.12,"volume":27541700},{"timestamp":1689946200,"date":"2023-07-21","index":4762,"close":120.31,"high":121.3,"low":119.07,"open":120.87,"volume":56498100},{"timestamp":1690205400,"date":"2023-07-24","index":4763,"close":121.88,"high":123.35,"low":121.38,"open":121.93,"volume":22276100},{"timestamp":1690291800,"date":"2023-07-25","index":4764,"close":122.79,"high":123.69,"low":121.53,"open":121.88,"volume":31820800}],"post":[{"timestamp":1690378200,"date":"2023-07-26","index":4765,"close":129.66,"high":131.37,"low":128.71,"open":130.36,"volume":46216900},{"timestamp":1690464600,"date":"2023-07-27","index":4766,"close":129.87,"high":133.6,"low":129.18,"open":131.8,"volume":35931600},{"timestamp":1690551000,"date":"2023-07-28","index":4767,"close":133.01,"high":134.07,"low":130.92,"open":130.97,"volume":26971000},{"timestamp":1690810200,"date":"2023-07-31","index":4768,"close":133.11,"high":133.83,"low":132.13,"open":133.01,"volume":18381900},{"timestamp":1690896600,"date":"2023-08-01","index":4769,"close":131.89,"high":132.92,"low":130.75,"open":130.85,"volume":22154300},{"timestamp":1690983000,"date":"2023-08-02","index":4770,"close":128.64,"high":130.42,"low":127.85,"open":129.84,"volume":22705800},{"timestamp":1691069400,"date":"2023-08-03","index":4771,"close":128.77,"high":129.77,"low":127.78,"open":128.37,"volume":15018100},{"timestamp":1691155800,"date":"2023-08-04","index":4772,"close":128.54,"high":131.93,"low":128.32,"open":129.6,"volume":20509500},{"timestamp":1691415000,"date":"2023-08-07","index":4773,"close":131.94,"high":132.06,"low":129.43,"open":129.51,"volume":17621000},{"timestamp":1691501400,"date":"2023-08-08","index":4774,"close":131.84,"high":131.94,"low":130.13,"open":130.98,"volume":16836000},{"timestamp":1691587800,"date":"2023-08-09","index":4775,"close":130.15,"high":132.47,"low":129.51,"open":132.19,"volume":17745200}]},{"date":"2023-04-25","estimated":1.06,"reported":1.17,"pre":[{"timestamp":1681219800,"date":"2023-04-11","index":4692,"close":106.12,"high":107.22,"low":105.28,"open":106.92,"volume":18721300},{"timestamp":1681306200,"date":"2023-04-12","index":4693,"close":105.22,"high":107.59,"low":104.97,"open":107.39,"volume":22761600},{"timestamp":1681392600,"date":"2023-04-13","index":4694,"close":108.19,"high":108.26,"low":106.44,"open":106.47,"volume":21650700},{"timestamp":1681479000,"date":"2023-04-14","index":4695,"close":109.46,"high":109.58,"low":107.59,"open":107.69,"volume":20758700},{"timestamp":1681738200,"date":"2023-04-17","index":4696,"close":106.42,"high":106.71,"low":105.32,"open":105.43,"volume":29043400},{"timestamp":1681824600,"date":"2023-04-18","index":4697,"close":105.12,"high":107.05,"low":104.78,"open":107,"volume":17641400},{"timestamp":1681911000,"date":"2023-04-19","index":4698,"close":105.02,"high":105.72,"low":103.8,"open":104.21,"volume":16732000},{"timestamp":1681997400,"date":"2023-04-20","index":4699,"close":105.9,"high":106.89,"low":104.64,"open":104.65,"volume":22515300},{"timestamp":1682083800,"date":"2023-04-21","index":4700,"close":105.91,"high":106.64,"low":105.49,"open":106.09,"volume":22379000},{"timestamp":1682343000,"date":"2023-04-24","index":4701,"close":106.78,"high":107.32,"low":105.36,"open":106.05,"volume":21410900},{"timestamp":1682429400,"date":"2023-04-25","index":4702,"close":104.61,"high":107.44,"low":104.56,"open":106.61,"volume":31408100}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":4703,"close":104.45,"high":107.02,"low":103.27,"open":105.56,"volume":37068200},{"timestamp":1682602200,"date":"2023-04-27","index":4704,"close":108.37,"high":109.15,"low":104.42,"open":105.23,"volume":38235200},{"timestamp":1682688600,"date":"2023-04-28","index":4705,"close":108.22,"high":108.29,"low":106.04,"open":107.8,"volume":23957900},{"timestamp":1682947800,"date":"2023-05-01","index":4706,"close":107.71,"high":108.68,"low":107.5,"open":107.72,"volume":20926300},{"timestamp":1683034200,"date":"2023-05-02","index":4707,"close":105.98,"high":107.73,"low":104.5,"open":107.66,"volume":20343100},{"timestamp":1683120600,"date":"2023-05-03","index":4708,"close":106.12,"high":108.13,"low":105.62,"open":106.22,"volume":17116300},{"timestamp":1683207000,"date":"2023-05-04","index":4709,"close":105.21,"high":106.3,"low":104.7,"open":106.16,"volume":19780600},{"timestamp":1683293400,"date":"2023-05-05","index":4710,"close":106.21,"high":106.44,"low":104.74,"open":105.32,"volume":20705300},{"timestamp":1683552600,"date":"2023-05-08","index":4711,"close":108.24,"high":108.42,"low":105.79,"open":105.79,"volume":17266000},{"timestamp":1683639000,"date":"2023-05-09","index":4712,"close":107.94,"high":110.6,"low":107.72,"open":108.78,"volume":24782400},{"timestamp":1683725400,"date":"2023-05-10","index":4713,"close":112.28,"high":113.51,"low":108.48,"open":108.55,"volume":47533500}]},{"date":"2023-02-02","estimated":1.19,"reported":1.05,"pre":[{"timestamp":1674138600,"date":"2023-01-19","index":4636,"close":93.91,"high":94.4,"low":91.38,"open":91.39,"volume":28707700},{"timestamp":1674225000,"date":"2023-01-20","index":4637,"close":99.28,"high":99.42,"low":95.91,"open":95.95,"volume":53704800},{"timestamp":1674484200,"date":"2023-01-23","index":4638,"close":101.21,"high":101.4,"low":98.75,"open":99.13,"volume":31791800},{"timestamp":1674570600,"date":"2023-01-24","index":4639,"close":99.21,"high":101.09,"low":98.7,"open":99.55,"volume":27391400},{"timestamp":1674657000,"date":"2023-01-25","index":4640,"close":96.73,"high":97.72,"low":95.26,"open":97.2,"volume":31000900},{"timestamp":1674743400,"date":"2023-01-26","index":4641,"close":99.16,"high":99.21,"low":96.82,"open":98.28,"volume":24542100},{"timestamp":1674829800,"date":"2023-01-27","index":4642,"close":100.71,"high":101.58,"low":98.97,"open":99.05,"volume":29020400},{"timestamp":1675089000,"date":"2023-01-30","index":4643,"close":97.95,"high":99.41,"low":97.52,"open":98.75,"volume":24365100},{"timestamp":1675175400,"date":"2023-01-31","index":4644,"close":99.87,"high":99.91,"low":97.79,"open":97.86,"volume":22306800},{"timestamp":1675261800,"date":"2023-02-01","index":4645,"close":101.43,"high":102.19,"low":98.42,"open":99.74,"volume":26392600},{"timestamp":1675348200,"date":"2023-02-02","index":4646,"close":108.8,"high":108.82,"low":106.54,"open":106.79,"volume":46622600}],"post":[{"timestamp":1675434600,"date":"2023-02-03","index":4647,"close":105.22,"high":108.02,"low":103.3,"open":103.51,"volume":36823400},{"timestamp":1675693800,"date":"2023-02-06","index":4648,"close":103.47,"high":104.7,"low":102.21,"open":102.68,"volume":25573000},{"timestamp":1675780200,"date":"2023-02-07","index":4649,"close":108.04,"high":108.67,"low":103.55,"open":103.63,"volume":33738800},{"timestamp":1675866600,"date":"2023-02-08","index":4650,"close":100,"high":103.58,"low":98.46,"open":102.69,"volume":73546000},{"timestamp":1675953000,"date":"2023-02-09","index":4651,"close":95.46,"high":100.61,"low":93.86,"open":100.54,"volume":97798600},{"timestamp":1676039400,"date":"2023-02-10","index":4652,"close":94.86,"high":97.02,"low":94.53,"open":95.74,"volume":49325300},{"timestamp":1676298600,"date":"2023-02-13","index":4653,"close":95,"high":95.35,"low":94.05,"open":95.01,"volume":43116600},{"timestamp":1676385000,"date":"2023-02-14","index":4654,"close":94.95,"high":95.18,"low":92.65,"open":94.66,"volume":42513100},{"timestamp":1676471400,"date":"2023-02-15","index":4655,"close":97.1,"high":97.34,"low":94.36,"open":94.74,"volume":36964500},{"timestamp":1676557800,"date":"2023-02-16","index":4656,"close":95.78,"high":97.88,"low":94.97,"open":95.54,"volume":35642100},{"timestamp":1676644200,"date":"2023-02-17","index":4657,"close":94.59,"high":95.75,"low":93.45,"open":95.07,"volume":31095100}]},{"date":"2022-10-25","estimated":1.25,"reported":1.06,"pre":[{"timestamp":1665495000,"date":"2022-10-11","index":4568,"close":98.05,"high":100.12,"low":97.25,"open":98.25,"volume":21617700},{"timestamp":1665581400,"date":"2022-10-12","index":4569,"close":98.3,"high":99.65,"low":97.67,"open":98.27,"volume":17343400},{"timestamp":1665667800,"date":"2022-10-13","index":4570,"close":99.71,"high":100.53,"low":95.27,"open":95.93,"volume":32812200},{"timestamp":1665754200,"date":"2022-10-14","index":4571,"close":97.18,"high":101.29,"low":97.03,"open":100.63,"volume":22624800},{"timestamp":1666013400,"date":"2022-10-17","index":4572,"close":100.78,"high":101.77,"low":99.51,"open":99.52,"volume":23311600},{"timestamp":1666099800,"date":"2022-10-18","index":4573,"close":101.39,"high":104.22,"low":100.65,"open":103.94,"volume":21610500},{"timestamp":1666186200,"date":"2022-10-19","index":4574,"close":100.29,"high":101.66,"low":99.64,"open":100.7,"volume":21573700},{"timestamp":1666272600,"date":"2022-10-20","index":4575,"close":100.53,"high":103,"low":99.97,"open":100.82,"volume":25125100},{"timestamp":1666359000,"date":"2022-10-21","index":4576,"close":101.48,"high":101.62,"low":98.23,"open":98.46,"volume":28988700},{"timestamp":1666618200,"date":"2022-10-24","index":4577,"close":102.97,"high":103.1,"low":100.3,"open":102.09,"volume":24680800},{"timestamp":1666704600,"date":"2022-10-25","index":4578,"close":104.93,"high":105.1,"low":103.02,"open":103.3,"volume":29910200}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":4579,"close":94.82,"high":98.54,"low":94.57,"open":96.76,"volume":71504300},{"timestamp":1666877400,"date":"2022-10-27","index":4580,"close":92.6,"high":95.17,"low":91.9,"open":94.31,"volume":54036500},{"timestamp":1666963800,"date":"2022-10-28","index":4581,"close":96.58,"high":96.86,"low":92.32,"open":92.53,"volume":35696900},{"timestamp":1667223000,"date":"2022-10-31","index":4582,"close":94.66,"high":96.35,"low":94.38,"open":95.78,"volume":29868700},{"timestamp":1667309400,"date":"2022-11-01","index":4583,"close":90.5,"high":96.17,"low":90.43,"open":95.59,"volume":43220600},{"timestamp":1667395800,"date":"2022-11-02","index":4584,"close":87.07,"high":91.3,"low":87.01,"open":90.91,"volume":43553600},{"timestamp":1667482200,"date":"2022-11-03","index":4585,"close":83.49,"high":86.55,"low":83.45,"open":86.35,"volume":48510400},{"timestamp":1667568600,"date":"2022-11-04","index":4586,"close":86.7,"high":86.73,"low":83.88,"open":85.51,"volume":40173300},{"timestamp":1667831400,"date":"2022-11-07","index":4587,"close":88.65,"high":88.94,"low":86.96,"open":87.34,"volume":26899900},{"timestamp":1667917800,"date":"2022-11-08","index":4588,"close":88.91,"high":90.4,"low":87.65,"open":89.16,"volume":30172000},{"timestamp":1668004200,"date":"2022-11-09","index":4589,"close":87.4,"high":89.49,"low":87.36,"open":88.54,"volume":26743900}]},{"date":"2022-07-26","estimated":1.3,"reported":1.21,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":4504,"close":114.85,"high":117.85,"low":114.61,"open":116.84,"volume":24970000},{"timestamp":1657719000,"date":"2022-07-13","index":4505,"close":112.19,"high":115.16,"low":111.82,"open":112.64,"volume":38958000},{"timestamp":1657805400,"date":"2022-07-14","index":4506,"close":111.44,"high":111.99,"low":109.33,"open":110.83,"volume":32366000},{"timestamp":1657891800,"date":"2022-07-15","index":4507,"close":112.77,"high":114,"low":111.82,"open":112.96,"volume":34330000},{"timestamp":1658151000,"date":"2022-07-18","index":4508,"close":109.91,"high":114.8,"low":109.3,"open":113.44,"volume":33354000},{"timestamp":1658237400,"date":"2022-07-19","index":4509,"close":114.62,"high":114.81,"low":110.5,"open":111.73,"volume":30992300},{"timestamp":1658323800,"date":"2022-07-20","index":4510,"close":114.7,"high":116.33,"low":113.26,"open":114.06,"volume":26780100},{"timestamp":1658410200,"date":"2022-07-21","index":4511,"close":115.04,"high":115.21,"low":111.91,"open":115.09,"volume":27267800},{"timestamp":1658496600,"date":"2022-07-22","index":4512,"close":108.36,"high":113.18,"low":107.6,"open":111.81,"volume":44455300},{"timestamp":1658755800,"date":"2022-07-25","index":4513,"close":108.21,"high":110.58,"low":107.01,"open":108.88,"volume":28289900},{"timestamp":1658842200,"date":"2022-07-26","index":4514,"close":105.44,"high":107.74,"low":104.76,"open":107.43,"volume":36626600}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":4515,"close":113.6,"high":114.4,"low":108.42,"open":109.6,"volume":41474600},{"timestamp":1659015000,"date":"2022-07-28","index":4516,"close":114.59,"high":114.7,"low":111.85,"open":112.8,"volume":23303800},{"timestamp":1659101400,"date":"2022-07-29","index":4517,"close":116.64,"high":116.9,"low":113.23,"open":113.4,"volume":31336200},{"timestamp":1659360600,"date":"2022-08-01","index":4518,"close":115.48,"high":117.12,"low":114.69,"open":115.53,"volume":22856200},{"timestamp":1659447000,"date":"2022-08-02","index":4519,"close":115.9,"high":117.08,"low":114.26,"open":114.43,"volume":17911000},{"timestamp":1659533400,"date":"2022-08-03","index":4520,"close":118.78,"high":119.42,"low":116.15,"open":116.34,"volume":25302800},{"timestamp":1659619800,"date":"2022-08-04","index":4521,"close":118.87,"high":119.5,"low":117.71,"open":118.3,"volume":15757700},{"timestamp":1659706200,"date":"2022-08-05","index":4522,"close":118.22,"high":118.86,"low":116.71,"open":116.93,"volume":15615700},{"timestamp":1659965400,"date":"2022-08-08","index":4523,"close":118.14,"high":120.86,"low":117.83,"open":119.12,"volume":17061100},{"timestamp":1660051800,"date":"2022-08-09","index":4524,"close":117.5,"high":118.2,"low":116.56,"open":117.99,"volume":15424300},{"timestamp":1660138200,"date":"2022-08-10","index":4525,"close":120.65,"high":121.78,"low":119.36,"open":119.59,"volume":20497000}]},{"date":"2022-04-26","estimated":1.29,"reported":1.23,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":4442,"close":129.8,"high":132.94,"low":129.62,"open":132.9,"volume":24188000},{"timestamp":1649770200,"date":"2022-04-12","index":4443,"close":128.37,"high":132.42,"low":127.58,"open":132.42,"volume":23004000},{"timestamp":1649856600,"date":"2022-04-13","index":4444,"close":130.29,"high":130.66,"low":128.44,"open":128.63,"volume":19542000},{"timestamp":1649943000,"date":"2022-04-14","index":4445,"close":127.25,"high":130.71,"low":127.11,"open":130.65,"volume":23484000},{"timestamp":1650288600,"date":"2022-04-18","index":4446,"close":127.96,"high":128.71,"low":126.58,"open":127.41,"volume":14918000},{"timestamp":1650375000,"date":"2022-04-19","index":4447,"close":130.53,"high":130.9,"low":127.45,"open":128.08,"volume":22720000},{"timestamp":1650461400,"date":"2022-04-20","index":4448,"close":128.25,"high":131.92,"low":127.89,"open":131.28,"volume":22610000},{"timestamp":1650547800,"date":"2022-04-21","index":4449,"close":124.94,"high":130.31,"low":124.65,"open":129.35,"volume":30158000},{"timestamp":1650634200,"date":"2022-04-22","index":4450,"close":119.61,"high":125.45,"low":119.14,"open":125,"volume":46410000},{"timestamp":1650893400,"date":"2022-04-25","index":4451,"close":123.25,"high":123.28,"low":118.77,"open":119.43,"volume":34522000},{"timestamp":1650979800,"date":"2022-04-26","index":4452,"close":119.51,"high":122.75,"low":119.16,"open":122.75,"volume":49394000}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":4453,"close":115.02,"high":117.5,"low":113.12,"open":114.37,"volume":62238000},{"timestamp":1651152600,"date":"2022-04-28","index":4454,"close":119.41,"high":120.44,"low":115.14,"open":117.11,"volume":36790000},{"timestamp":1651239000,"date":"2022-04-29","index":4455,"close":114.97,"high":118.96,"low":114.69,"open":117.58,"volume":33694000},{"timestamp":1651498200,"date":"2022-05-02","index":4456,"close":117.16,"high":117.34,"low":113.4,"open":113.91,"volume":30280000},{"timestamp":1651584600,"date":"2022-05-03","index":4457,"close":118.13,"high":119.3,"low":116.63,"open":116.76,"volume":21216000},{"timestamp":1651671000,"date":"2022-05-04","index":4458,"close":122.57,"high":123.14,"low":115.74,"open":118,"volume":33232000},{"timestamp":1651757400,"date":"2022-05-05","index":4459,"close":116.75,"high":121.23,"low":115.18,"open":120.22,"volume":43090000},{"timestamp":1651843800,"date":"2022-05-06","index":4460,"close":115.66,"high":117.5,"low":114.14,"open":115.52,"volume":35310000},{"timestamp":1652103000,"date":"2022-05-09","index":4461,"close":113.08,"high":115.56,"low":112.55,"open":113.3,"volume":34520000},{"timestamp":1652189400,"date":"2022-05-10","index":4462,"close":114.58,"high":116.69,"low":113.38,"open":116.04,"volume":31158000},{"timestamp":1652275800,"date":"2022-05-11","index":4463,"close":113.96,"high":116.67,"low":113.65,"open":113.71,"volume":36502000}]},{"date":"2022-02-01","estimated":1.38,"reported":1.53,"pre":[{"timestamp":1642516200,"date":"2022-01-18","index":4384,"close":136.29,"high":137.39,"low":135.62,"open":136.6,"volume":27382000},{"timestamp":1642602600,"date":"2022-01-19","index":4385,"close":135.65,"high":138.4,"low":135.5,"open":136.94,"volume":20796000},{"timestamp":1642689000,"date":"2022-01-20","index":4386,"close":133.51,"high":137.91,"low":133.14,"open":136.51,"volume":21930000},{"timestamp":1642775400,"date":"2022-01-21","index":4387,"close":130.09,"high":134.76,"low":130,"open":133.01,"volume":41920000},{"timestamp":1643034600,"date":"2022-01-24","index":4388,"close":130.37,"high":130.78,"low":124.64,"open":126.03,"volume":55148000},{"timestamp":1643121000,"date":"2022-01-25","index":4389,"close":126.74,"high":129.34,"low":126.38,"open":128.44,"volume":36008000},{"timestamp":1643207400,"date":"2022-01-26","index":4390,"close":129.24,"high":132.81,"low":127.15,"open":130.59,"volume":39630000},{"timestamp":1643293800,"date":"2022-01-27","index":4391,"close":129.12,"high":132.61,"low":128.95,"open":131.36,"volume":30248000},{"timestamp":1643380200,"date":"2022-01-28","index":4392,"close":133.29,"high":133.37,"low":128.69,"open":130,"volume":30518000},{"timestamp":1643639400,"date":"2022-01-31","index":4393,"close":135.7,"high":135.84,"low":132.27,"open":134.2,"volume":34056000},{"timestamp":1643725800,"date":"2022-02-01","index":4394,"close":137.88,"high":138.2,"low":134.57,"open":137.84,"volume":51204000}],"post":[{"timestamp":1643812200,"date":"2022-02-02","index":4395,"close":148.04,"high":152.1,"low":145.56,"open":151.86,"volume":89750000},{"timestamp":1643898600,"date":"2022-02-03","index":4396,"close":142.65,"high":149.12,"low":142.21,"open":145.29,"volume":56930000},{"timestamp":1643985000,"date":"2022-02-04","index":4397,"close":143.02,"high":144.54,"low":139.82,"open":143.02,"volume":49224000},{"timestamp":1644244200,"date":"2022-02-07","index":4398,"close":138.94,"high":143.85,"low":138.7,"open":143.71,"volume":44610000},{"timestamp":1644330600,"date":"2022-02-08","index":4399,"close":139.21,"high":139.84,"low":136.87,"open":138.99,"volume":34256000},{"timestamp":1644417000,"date":"2022-02-09","index":4400,"close":141.45,"high":142.18,"low":140.38,"open":140.85,"volume":28628000},{"timestamp":1644503400,"date":"2022-02-10","index":4401,"close":138.6,"high":141.43,"low":138.05,"open":139.5,"volume":33018000},{"timestamp":1644589800,"date":"2022-02-11","index":4402,"close":134.13,"high":139.28,"low":133.29,"open":138.75,"volume":38808000},{"timestamp":1644849000,"date":"2022-02-14","index":4403,"close":135.3,"high":136.17,"low":133.3,"open":133.37,"volume":26792000},{"timestamp":1644935400,"date":"2022-02-15","index":4404,"close":136.43,"high":137.9,"low":135.54,"open":137.47,"volume":26578000},{"timestamp":1645021800,"date":"2022-02-16","index":4405,"close":137.49,"high":137.95,"low":134.82,"open":136.43,"volume":25610000}]},{"date":"2021-10-26","estimated":1.17,"reported":1.4,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":4317,"close":136.71,"high":139.7,"low":136.25,"open":139.64,"volume":22536000},{"timestamp":1634131800,"date":"2021-10-13","index":4318,"close":137.9,"high":138.55,"low":136.98,"open":137.75,"volume":16380000},{"timestamp":1634218200,"date":"2021-10-14","index":4319,"close":141.41,"high":141.65,"low":139.34,"open":139.95,"volume":21426000},{"timestamp":1634304600,"date":"2021-10-15","index":4320,"close":141.68,"high":142.2,"low":141.06,"open":142.2,"volume":21250000},{"timestamp":1634563800,"date":"2021-10-18","index":4321,"close":142.96,"high":143,"low":141.21,"open":141.21,"volume":16564000},{"timestamp":1634650200,"date":"2021-10-19","index":4322,"close":143.82,"high":144.11,"low":143.1,"open":143.29,"volume":15316000},{"timestamp":1634736600,"date":"2021-10-20","index":4323,"close":142.41,"high":144.25,"low":141.91,"open":144.22,"volume":17940000},{"timestamp":1634823000,"date":"2021-10-21","index":4324,"close":142.78,"high":142.85,"low":141.64,"open":142.19,"volume":14850000},{"timestamp":1634909400,"date":"2021-10-22","index":4325,"close":138.63,"high":141.56,"low":137.17,"open":140.35,"volume":30182000},{"timestamp":1635168600,"date":"2021-10-25","index":4326,"close":138.77,"high":139.21,"low":136.75,"open":138.81,"volume":21082000},{"timestamp":1635255000,"date":"2021-10-26","index":4327,"close":139.67,"high":140.84,"low":139.01,"open":140.61,"volume":28258000}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":4328,"close":146.43,"high":149.12,"low":139.9,"open":139.9,"volume":51850000},{"timestamp":1635427800,"date":"2021-10-28","index":4329,"close":146.13,"high":147.42,"low":144.76,"open":147.3,"volume":32418000},{"timestamp":1635514200,"date":"2021-10-29","index":4330,"close":148.27,"high":148.61,"low":145.17,"open":145.52,"volume":28954000},{"timestamp":1635773400,"date":"2021-11-01","index":4331,"close":143.77,"high":148.4,"low":143.58,"open":148.16,"volume":32272000},{"timestamp":1635859800,"date":"2021-11-02","index":4332,"close":145.86,"high":146.92,"low":144.64,"open":144.81,"volume":21150000},{"timestamp":1635946200,"date":"2021-11-03","index":4333,"close":146.79,"high":146.91,"low":145.05,"open":146.27,"volume":17886000},{"timestamp":1636032600,"date":"2021-11-04","index":4334,"close":148.68,"high":149.95,"low":146.63,"open":147.2,"volume":24700000},{"timestamp":1636119000,"date":"2021-11-05","index":4335,"close":149.24,"high":150.57,"low":148.65,"open":149.35,"volume":20408000},{"timestamp":1636381800,"date":"2021-11-08","index":4336,"close":149.35,"high":151.03,"low":149.12,"open":150,"volume":18388000},{"timestamp":1636468200,"date":"2021-11-09","index":4337,"close":149.25,"high":150.38,"low":147.51,"open":149.75,"volume":16876000},{"timestamp":1636554600,"date":"2021-11-10","index":4338,"close":146.63,"high":148.7,"low":145.32,"open":148.01,"volume":22708000}]},{"date":"2021-07-27","estimated":0.96,"reported":1.36,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":4253,"close":130.99,"high":132.04,"low":130.64,"open":130.88,"volume":16618000},{"timestamp":1626269400,"date":"2021-07-14","index":4254,"close":132.08,"high":133,"low":131.9,"open":131.9,"volume":17912000},{"timestamp":1626355800,"date":"2021-07-15","index":4255,"close":131.27,"high":132.6,"low":130.6,"open":132.5,"volume":16586000},{"timestamp":1626442200,"date":"2021-07-16","index":4256,"close":131.85,"high":132.18,"low":130.82,"open":131.64,"volume":14856000},{"timestamp":1626701400,"date":"2021-07-19","index":4257,"close":129.25,"high":131.25,"low":128.54,"open":131.16,"volume":25710000},{"timestamp":1626787800,"date":"2021-07-20","index":4258,"close":131.1,"high":132,"low":129.19,"open":130,"volume":19084000},{"timestamp":1626874200,"date":"2021-07-21","index":4259,"close":132.6,"high":132.62,"low":130.6,"open":130.79,"volume":14742000},{"timestamp":1626960600,"date":"2021-07-22","index":4260,"close":133.33,"high":133.5,"low":132.4,"open":132.65,"volume":13608000},{"timestamp":1627047000,"date":"2021-07-23","index":4261,"close":137.82,"high":138.81,"low":134.7,"open":135.26,"volume":26378000},{"timestamp":1627306200,"date":"2021-07-26","index":4262,"close":139.64,"high":139.71,"low":137.65,"open":138.25,"volume":23052000},{"timestamp":1627392600,"date":"2021-07-27","index":4263,"close":136.8,"high":140.01,"low":135.1,"open":140.01,"volume":42164000}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":4264,"close":136.38,"high":139.68,"low":136.35,"open":138.56,"volume":54688000},{"timestamp":1627565400,"date":"2021-07-29","index":4265,"close":136.54,"high":137.15,"low":136.14,"open":136.38,"volume":19284000},{"timestamp":1627651800,"date":"2021-07-30","index":4266,"close":135.22,"high":135.77,"low":134.81,"open":135.51,"volume":23954000},{"timestamp":1627911000,"date":"2021-08-02","index":4267,"close":135.99,"high":136.02,"low":134.67,"open":135.48,"volume":20140000},{"timestamp":1627997400,"date":"2021-08-03","index":4268,"close":136.28,"high":136.34,"low":134.18,"open":136,"volume":19064000},{"timestamp":1628083800,"date":"2021-08-04","index":4269,"close":136.03,"high":136.54,"low":135.41,"open":136.25,"volume":16528000},{"timestamp":1628170200,"date":"2021-08-05","index":4270,"close":136.94,"high":136.95,"low":135.6,"open":136.03,"volume":11866000},{"timestamp":1628256600,"date":"2021-08-06","index":4271,"close":137.04,"high":137.08,"low":136.05,"open":136.29,"volume":13560000},{"timestamp":1628515800,"date":"2021-08-09","index":4272,"close":138,"high":138.32,"low":136.43,"open":136.95,"volume":12374000},{"timestamp":1628602200,"date":"2021-08-10","index":4273,"close":138.1,"high":138.55,"low":137.23,"open":138.08,"volume":16034000},{"timestamp":1628688600,"date":"2021-08-11","index":4274,"close":137.69,"high":138.85,"low":137.35,"open":138.28,"volume":15204000}]},{"date":"2021-04-27","estimated":0.79,"reported":1.31,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":4190,"close":113.36,"high":113.86,"low":112.8,"open":113.07,"volume":23310000},{"timestamp":1618407000,"date":"2021-04-14","index":4191,"close":112.74,"high":113.9,"low":112.46,"open":113.76,"volume":20220000},{"timestamp":1618493400,"date":"2021-04-15","index":4192,"close":114.83,"high":115.33,"low":113.3,"open":113.85,"volume":27472000},{"timestamp":1618579800,"date":"2021-04-16","index":4193,"close":114.89,"high":115.32,"low":114.22,"open":115.15,"volume":22596000},{"timestamp":1618839000,"date":"2021-04-19","index":4194,"close":115.12,"high":115.92,"low":114.39,"open":114.6,"volume":24688000},{"timestamp":1618925400,"date":"2021-04-20","index":4195,"close":114.68,"high":115.48,"low":113.59,"open":115.39,"volume":21774000},{"timestamp":1619011800,"date":"2021-04-21","index":4196,"close":114.66,"high":114.77,"low":112.93,"open":114.26,"volume":23930000},{"timestamp":1619098200,"date":"2021-04-22","index":4197,"close":113.4,"high":115.19,"low":112.82,"open":114.66,"volume":21096000},{"timestamp":1619184600,"date":"2021-04-23","index":4198,"close":115.76,"high":116.29,"low":113.91,"open":114.17,"volume":28670000},{"timestamp":1619443800,"date":"2021-04-26","index":4199,"close":116.34,"high":117.06,"low":115.69,"open":116,"volume":20834000},{"timestamp":1619530200,"date":"2021-04-27","index":4200,"close":115.36,"high":116.87,"low":115.21,"open":116.8,"volume":31972000}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":4201,"close":119,"high":122.62,"low":118.74,"open":120.36,"volume":59728000},{"timestamp":1619703000,"date":"2021-04-29","index":4202,"close":121.49,"high":121.83,"low":120.11,"open":120.52,"volume":39554000},{"timestamp":1619789400,"date":"2021-04-30","index":4203,"close":120.51,"high":121.36,"low":120.11,"open":120.22,"volume":39142000},{"timestamp":1620048600,"date":"2021-05-03","index":4204,"close":119.76,"high":120.99,"low":119.22,"open":120.14,"volume":33788000},{"timestamp":1620135000,"date":"2021-05-04","index":4205,"close":117.71,"high":118.96,"low":115.58,"open":118.49,"volume":35120000},{"timestamp":1620221400,"date":"2021-05-05","index":4206,"close":117.84,"high":119.11,"low":117.57,"open":118.42,"volume":21806000},{"timestamp":1620307800,"date":"2021-05-06","index":4207,"close":119.07,"high":119.14,"low":117.12,"open":117.53,"volume":20618000},{"timestamp":1620394200,"date":"2021-05-07","index":4208,"close":119.93,"high":120.82,"low":119.5,"open":120,"volume":23272000},{"timestamp":1620653400,"date":"2021-05-10","index":4209,"close":117.08,"high":118.9,"low":116.74,"open":118.74,"volume":26006000},{"timestamp":1620739800,"date":"2021-05-11","index":4210,"close":115.44,"high":116.1,"low":114.15,"open":114.59,"volume":32110000},{"timestamp":1620826200,"date":"2021-05-12","index":4211,"close":111.95,"high":114.27,"low":111.5,"open":113.09,"volume":34934000}]},{"date":"2021-02-02","estimated":0.8,"reported":1.12,"pre":[{"timestamp":1611066600,"date":"2021-01-19","index":4132,"close":89.54,"high":90.46,"low":87.07,"open":87.61,"volume":34692000},{"timestamp":1611153000,"date":"2021-01-20","index":4133,"close":94.35,"high":95.19,"low":91.28,"open":91.57,"volume":49806000},{"timestamp":1611239400,"date":"2021-01-21","index":4134,"close":94.56,"high":96.74,"low":94.36,"open":94.9,"volume":41278000},{"timestamp":1611325800,"date":"2021-01-22","index":4135,"close":95.05,"high":95.55,"low":94.09,"open":94.78,"volume":25442000},{"timestamp":1611585000,"date":"2021-01-25","index":4136,"close":94.97,"high":96.48,"low":93.38,"open":96.03,"volume":38546000},{"timestamp":1611671400,"date":"2021-01-26","index":4137,"close":95.86,"high":96.25,"low":94.21,"open":94.44,"volume":26262000},{"timestamp":1611757800,"date":"2021-01-27","index":4138,"close":91.54,"high":94.5,"low":90.45,"open":94.13,"volume":54966000},{"timestamp":1611844200,"date":"2021-01-28","index":4139,"close":93.16,"high":94.94,"low":92.13,"open":92.2,"volume":35462000},{"timestamp":1611930600,"date":"2021-01-29","index":4140,"close":91.79,"high":92.86,"low":90.51,"open":92.31,"volume":32252000},{"timestamp":1612189800,"date":"2021-02-01","index":4141,"close":95.07,"high":96.12,"low":92.55,"open":92.68,"volume":32044000},{"timestamp":1612276200,"date":"2021-02-02","index":4142,"close":96.38,"high":97.79,"low":95.72,"open":96.13,"volume":45474000}],"post":[{"timestamp":1612362600,"date":"2021-02-03","index":4143,"close":103.5,"high":105.82,"low":100.92,"open":103.65,"volume":82364000},{"timestamp":1612449000,"date":"2021-02-04","index":4144,"close":103.12,"high":103.93,"low":102.13,"open":103.44,"volume":37046000},{"timestamp":1612535400,"date":"2021-02-05","index":4145,"close":104.9,"high":105.13,"low":102.97,"open":103.5,"volume":30702000},{"timestamp":1612794600,"date":"2021-02-08","index":4146,"close":104.65,"high":106.18,"low":103.6,"open":105.3,"volume":24838000},{"timestamp":1612881000,"date":"2021-02-09","index":4147,"close":104.18,"high":105.26,"low":103.93,"open":103.93,"volume":17798000},{"timestamp":1612967400,"date":"2021-02-10","index":4148,"close":104.77,"high":105.42,"low":103.15,"open":104.71,"volume":22710000},{"timestamp":1613053800,"date":"2021-02-11","index":4149,"close":104.79,"high":105.1,"low":103.87,"open":104.98,"volume":18914000},{"timestamp":1613140200,"date":"2021-02-12","index":4150,"close":105.21,"high":105.44,"low":104.16,"open":104.51,"volume":17114000},{"timestamp":1613485800,"date":"2021-02-16","index":4151,"close":106.1,"high":107.63,"low":105.22,"open":105.22,"volume":22676000},{"timestamp":1613572200,"date":"2021-02-17","index":4152,"close":106.42,"high":106.68,"low":104.95,"open":105,"volume":21418000},{"timestamp":1613658600,"date":"2021-02-18","index":4153,"close":105.86,"high":106.64,"low":105.19,"open":105.52,"volume":22432000}]},{"date":"2020-10-29","estimated":0.56,"reported":0.82,"pre":[{"timestamp":1602768600,"date":"2020-10-15","index":4068,"close":77.96,"high":78.76,"low":77.25,"open":77.36,"volume":30800000},{"timestamp":1602855000,"date":"2020-10-16","index":4069,"close":78.65,"high":79.06,"low":78.15,"open":78.29,"volume":28694000},{"timestamp":1603114200,"date":"2020-10-19","index":4070,"close":76.73,"high":79.41,"low":76.4,"open":79.02,"volume":32142000},{"timestamp":1603200600,"date":"2020-10-20","index":4071,"close":77.8,"high":78.88,"low":76.28,"open":76.35,"volume":44834000},{"timestamp":1603287000,"date":"2020-10-21","index":4072,"close":79.67,"high":80.94,"low":78.58,"open":78.67,"volume":51366000},{"timestamp":1603373400,"date":"2020-10-22","index":4073,"close":80.77,"high":81.1,"low":79.25,"open":79.65,"volume":28672000},{"timestamp":1603459800,"date":"2020-10-23","index":4074,"close":82.05,"high":82.12,"low":81.03,"open":81.3,"volume":27516000},{"timestamp":1603719000,"date":"2020-10-26","index":4075,"close":79.52,"high":81.91,"low":78.82,"open":81.25,"volume":37066000},{"timestamp":1603805400,"date":"2020-10-27","index":4076,"close":80.21,"high":80.34,"low":79.14,"open":79.78,"volume":24580000},{"timestamp":1603891800,"date":"2020-10-28","index":4077,"close":75.83,"high":78.07,"low":75.73,"open":77.99,"volume":36680000},{"timestamp":1603978200,"date":"2020-10-29","index":4078,"close":78.36,"high":79.69,"low":76.11,"open":76.12,"volume":40062000}],"post":[{"timestamp":1604064600,"date":"2020-10-30","index":4079,"close":81.05,"high":84.35,"low":80.22,"open":83.61,"volume":86582000},{"timestamp":1604327400,"date":"2020-11-02","index":4080,"close":81.3,"high":83.04,"low":80.8,"open":81.41,"volume":50708000},{"timestamp":1604413800,"date":"2020-11-03","index":4081,"close":82.51,"high":83.08,"low":80.83,"open":81.59,"volume":33234000},{"timestamp":1604500200,"date":"2020-11-04","index":4082,"close":87.46,"high":88.57,"low":85.3,"open":85.51,"volume":71418000},{"timestamp":1604586600,"date":"2020-11-05","index":4083,"close":88.17,"high":89.68,"low":87.53,"open":89.05,"volume":41316000},{"timestamp":1604673000,"date":"2020-11-06","index":4084,"close":88.09,"high":88.62,"low":87.02,"open":87.7,"volume":33218000},{"timestamp":1604932200,"date":"2020-11-09","index":4085,"close":88.15,"high":90.9,"low":88,"open":89.54,"volume":45366000},{"timestamp":1605018600,"date":"2020-11-10","index":4086,"close":87.02,"high":88.15,"low":85.86,"open":86.55,"volume":52722000},{"timestamp":1605105000,"date":"2020-11-11","index":4087,"close":87.64,"high":88.21,"low":87.37,"open":87.5,"volume":25280000},{"timestamp":1605191400,"date":"2020-11-12","index":4088,"close":87.49,"high":88.41,"low":87.28,"open":87.38,"volume":24950000},{"timestamp":1605277800,"date":"2020-11-13","index":4089,"close":88.85,"high":89.05,"low":87.23,"open":87.88,"volume":29998000}]},{"date":"2020-07-30","estimated":0.42,"reported":0.51,"pre":[{"timestamp":1594906200,"date":"2020-07-16","index":4004,"close":75.9,"high":75.93,"low":74.32,"open":75,"volume":30386000},{"timestamp":1594992600,"date":"2020-07-17","index":4005,"close":75.78,"high":76.17,"low":74.92,"open":76.08,"volume":29134000},{"timestamp":1595251800,"date":"2020-07-20","index":4006,"close":78.29,"high":78.51,"low":75.18,"open":75.76,"volume":31146000},{"timestamp":1595338200,"date":"2020-07-21","index":4007,"close":77.92,"high":79.35,"low":77.71,"open":79.35,"volume":24324000},{"timestamp":1595424600,"date":"2020-07-22","index":4008,"close":78.42,"high":78.5,"low":77.31,"open":78.03,"volume":18640000},{"timestamp":1595511000,"date":"2020-07-23","index":4009,"close":75.78,"high":78.59,"low":75.37,"open":78.35,"volume":32552000},{"timestamp":1595597400,"date":"2020-07-24","index":4010,"close":75.59,"high":75.88,"low":74.42,"open":74.95,"volume":30880000},{"timestamp":1595856600,"date":"2020-07-27","index":4011,"close":76.51,"high":77.05,"low":75.76,"open":75.78,"volume":24920000},{"timestamp":1595943000,"date":"2020-07-28","index":4012,"close":75.02,"high":76.32,"low":74.88,"open":76.26,"volume":34044000},{"timestamp":1596029400,"date":"2020-07-29","index":4013,"close":76.1,"high":76.56,"low":75.07,"open":75.32,"volume":22130000},{"timestamp":1596115800,"date":"2020-07-30","index":4014,"close":76.57,"high":76.89,"low":74.61,"open":74.85,"volume":33428000}],"post":[{"timestamp":1596202200,"date":"2020-07-31","index":4015,"close":74.15,"high":75.45,"low":72.7,"open":75.25,"volume":68798000},{"timestamp":1596461400,"date":"2020-08-03","index":4016,"close":73.72,"high":74.52,"low":73.28,"open":74.33,"volume":46604000},{"timestamp":1596547800,"date":"2020-08-04","index":4017,"close":73.25,"high":74.28,"low":72.93,"open":73.83,"volume":38070000},{"timestamp":1596634200,"date":"2020-08-05","index":4018,"close":73.68,"high":74.12,"low":73.17,"open":73.46,"volume":39590000},{"timestamp":1596720600,"date":"2020-08-06","index":4019,"close":75,"high":75.12,"low":73.3,"open":73.59,"volume":39908000},{"timestamp":1596807000,"date":"2020-08-07","index":4020,"close":74.72,"high":75.84,"low":74.08,"open":75,"volume":31556000},{"timestamp":1597066200,"date":"2020-08-10","index":4021,"close":74.81,"high":75.2,"low":73.65,"open":74.36,"volume":25786000},{"timestamp":1597152600,"date":"2020-08-11","index":4022,"close":74.02,"high":75.5,"low":73.9,"open":74.62,"volume":29088000},{"timestamp":1597239000,"date":"2020-08-12","index":4023,"close":75.33,"high":75.62,"low":74.26,"open":74.28,"volume":28740000},{"timestamp":1597325400,"date":"2020-08-13","index":4024,"close":75.92,"high":76.86,"low":75.4,"open":75.52,"volume":29104000},{"timestamp":1597411800,"date":"2020-08-14","index":4025,"close":75.39,"high":76.1,"low":75.14,"open":75.78,"volume":27096000}]},{"date":"2020-04-28","estimated":0.52,"reported":0.49,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":3939,"close":63.46,"high":64.1,"low":61.85,"open":62.25,"volume":49408000},{"timestamp":1586957400,"date":"2020-04-15","index":3940,"close":63.12,"high":64.02,"low":62.02,"open":62.28,"volume":33434000},{"timestamp":1587043800,"date":"2020-04-16","index":3941,"close":63.17,"high":63.95,"low":62.13,"open":63.71,"volume":50362000},{"timestamp":1587130200,"date":"2020-04-17","index":3942,"close":64.16,"high":64.72,"low":63.56,"open":64.24,"volume":38980000},{"timestamp":1587389400,"date":"2020-04-20","index":3943,"close":63.33,"high":64.08,"low":63.07,"open":63.55,"volume":33910000},{"timestamp":1587475800,"date":"2020-04-21","index":3944,"close":60.82,"high":62.71,"low":60.49,"open":62.35,"volume":43060000},{"timestamp":1587562200,"date":"2020-04-22","index":3945,"close":63.16,"high":64.28,"low":62.1,"open":62.28,"volume":41848000},{"timestamp":1587648600,"date":"2020-04-23","index":3946,"close":63.82,"high":64.67,"low":63.28,"open":63.58,"volume":31324000},{"timestamp":1587735000,"date":"2020-04-24","index":3947,"close":63.97,"high":64.02,"low":62.47,"open":63.06,"volume":32792000},{"timestamp":1587994200,"date":"2020-04-27","index":3948,"close":63.79,"high":64.81,"low":63.45,"open":64.8,"volume":32012000},{"timestamp":1588080600,"date":"2020-04-28","index":3949,"close":61.68,"high":64.4,"low":61.61,"open":64.4,"volume":59026000}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":3950,"close":67.07,"high":68,"low":66.27,"open":67.07,"volume":75872000},{"timestamp":1588253400,"date":"2020-04-30","index":3951,"close":67.43,"high":67.64,"low":66.12,"open":66.24,"volume":53378000},{"timestamp":1588339800,"date":"2020-05-01","index":3952,"close":66.03,"high":67.6,"low":65.55,"open":66.43,"volume":41450000},{"timestamp":1588599000,"date":"2020-05-04","index":3953,"close":66.34,"high":66.38,"low":64.95,"open":65.41,"volume":30080000},{"timestamp":1588685400,"date":"2020-05-05","index":3954,"close":67.56,"high":68.7,"low":66.87,"open":66.9,"volume":33030000},{"timestamp":1588771800,"date":"2020-05-06","index":3955,"close":67.36,"high":68.56,"low":67.36,"open":68.08,"volume":24308000},{"timestamp":1588858200,"date":"2020-05-07","index":3956,"close":68.63,"high":68.88,"low":67.76,"open":68.3,"volume":27952000},{"timestamp":1588944600,"date":"2020-05-08","index":3957,"close":69.42,"high":69.94,"low":68.77,"open":69.16,"volume":27738000},{"timestamp":1589203800,"date":"2020-05-11","index":3958,"close":70.16,"high":70.83,"low":68.86,"open":68.91,"volume":28242000},{"timestamp":1589290200,"date":"2020-05-12","index":3959,"close":68.79,"high":70.75,"low":68.74,"open":70.36,"volume":27812000},{"timestamp":1589376600,"date":"2020-05-13","index":3960,"close":67.47,"high":69.27,"low":66.42,"open":68.85,"volume":36252000}]},{"date":"2020-02-03","estimated":0.63,"reported":0.77,"pre":[{"timestamp":1579271400,"date":"2020-01-17","index":3880,"close":74.02,"high":74.06,"low":72.91,"open":73.15,"volume":47924000},{"timestamp":1579617000,"date":"2020-01-21","index":3881,"close":74.22,"high":74.59,"low":73.56,"open":73.96,"volume":40734000},{"timestamp":1579703400,"date":"2020-01-22","index":3882,"close":74.3,"high":75.16,"low":74.25,"open":74.55,"volume":32216000},{"timestamp":1579789800,"date":"2020-01-23","index":3883,"close":74.33,"high":74.78,"low":74.11,"open":74.38,"volume":27024000},{"timestamp":1579876200,"date":"2020-01-24","index":3884,"close":73.34,"high":74.77,"low":73.26,"open":74.68,"volume":35692000},{"timestamp":1580135400,"date":"2020-01-27","index":3885,"close":71.69,"high":71.9,"low":71.06,"open":71.55,"volume":35104000},{"timestamp":1580221800,"date":"2020-01-28","index":3886,"close":72.63,"high":72.8,"low":71.62,"open":72.15,"volume":31548000},{"timestamp":1580308200,"date":"2020-01-29","index":3887,"close":72.93,"high":73.27,"low":72.34,"open":72.94,"volume":21554000},{"timestamp":1580394600,"date":"2020-01-30","index":3888,"close":72.79,"high":72.86,"low":71.82,"open":72,"volume":26788000},{"timestamp":1580481000,"date":"2020-01-31","index":3889,"close":71.71,"high":73.51,"low":71.43,"open":73.44,"volume":48344000},{"timestamp":1580740200,"date":"2020-02-03","index":3890,"close":74.3,"high":74.5,"low":72.95,"open":73.1,"volume":60736000}],"post":[{"timestamp":1580826600,"date":"2020-02-04","index":3891,"close":72.35,"high":73.47,"low":71.32,"open":72.85,"volume":78660000},{"timestamp":1580913000,"date":"2020-02-05","index":3892,"close":72.41,"high":73.19,"low":71.53,"open":73.12,"volume":39724000},{"timestamp":1580999400,"date":"2020-02-06","index":3893,"close":73.81,"high":74.1,"low":72.48,"open":72.52,"volume":33588000},{"timestamp":1581085800,"date":"2020-02-07","index":3894,"close":73.96,"high":74.29,"low":73.32,"open":73.36,"volume":23446000},{"timestamp":1581345000,"date":"2020-02-10","index":3895,"close":75.43,"high":75.47,"low":73.72,"open":73.72,"volume":28398000},{"timestamp":1581431400,"date":"2020-02-11","index":3896,"close":75.44,"high":76.48,"low":75.28,"open":75.59,"volume":26892000},{"timestamp":1581517800,"date":"2020-02-12","index":3897,"close":75.91,"high":76.03,"low":75.41,"open":75.72,"volume":23352000},{"timestamp":1581604200,"date":"2020-02-13","index":3898,"close":75.73,"high":76.36,"low":75.23,"open":75.63,"volume":18590000},{"timestamp":1581690600,"date":"2020-02-14","index":3899,"close":76.04,"high":76.04,"low":75.37,"open":75.78,"volume":23956000},{"timestamp":1582036200,"date":"2020-02-18","index":3900,"close":75.98,"high":76.58,"low":75.63,"open":75.75,"volume":22414000},{"timestamp":1582122600,"date":"2020-02-19","index":3901,"close":76.33,"high":76.61,"low":76.07,"open":76.25,"volume":18986000}]}] +[{"date":"2025-10-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-28","estimated":2.11,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":1.85,"reported":2.12,"pre":[{"timestamp":1728999000,"date":"2024-10-15","index":5073,"close":166.9,"high":169.09,"low":166.05,"open":167.14,"volume":14829300},{"timestamp":1729085400,"date":"2024-10-16","index":5074,"close":166.74,"high":167.28,"low":165.22,"open":166.03,"volume":9968500},{"timestamp":1729171800,"date":"2024-10-17","index":5075,"close":164.51,"high":167.93,"low":164.37,"open":167.38,"volume":15113400},{"timestamp":1729258200,"date":"2024-10-18","index":5076,"close":165.05,"high":166.37,"low":164.75,"open":164.87,"volume":13091300},{"timestamp":1729517400,"date":"2024-10-21","index":5077,"close":165.8,"high":166.22,"low":164.3,"open":164.58,"volume":11384000},{"timestamp":1729603800,"date":"2024-10-22","index":5078,"close":166.82,"high":167.47,"low":164.67,"open":164.7,"volume":11958600},{"timestamp":1729690200,"date":"2024-10-23","index":5079,"close":164.48,"high":167.6,"low":163.63,"open":166.43,"volume":12754300},{"timestamp":1729776600,"date":"2024-10-24","index":5080,"close":164.53,"high":165.05,"low":162.77,"open":164.59,"volume":12764400},{"timestamp":1729863000,"date":"2024-10-25","index":5081,"close":166.99,"high":167.4,"low":165.23,"open":165.37,"volume":14566400},{"timestamp":1730122200,"date":"2024-10-28","index":5082,"close":168.34,"high":170.61,"low":165.79,"open":170.59,"volume":20858300},{"timestamp":1730208600,"date":"2024-10-29","index":5083,"close":171.14,"high":171.86,"low":168.66,"open":169.38,"volume":28916100}],"post":[{"timestamp":1730295000,"date":"2024-10-30","index":5084,"close":176.14,"high":183.79,"low":175.74,"open":182.41,"volume":49698300},{"timestamp":1730404802,"date":"2024-10-31","index":5085,"close":172.69,"high":178.42,"low":172.56,"open":174.65,"volume":32307990},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-23","estimated":1.84,"reported":1.89,"pre":[{"timestamp":1720531800,"date":"2024-07-09","index":5004,"close":190.44,"high":192.86,"low":190.23,"open":191.75,"volume":10198500},{"timestamp":1720618200,"date":"2024-07-10","index":5005,"close":192.66,"high":193.31,"low":190.62,"open":190.75,"volume":12052900},{"timestamp":1720704600,"date":"2024-07-11","index":5006,"close":187.3,"high":192.41,"low":186.82,"open":191.34,"volume":16452000},{"timestamp":1720791000,"date":"2024-07-12","index":5007,"close":186.78,"high":188.69,"low":186.14,"open":186.92,"volume":14449100},{"timestamp":1721050200,"date":"2024-07-15","index":5008,"close":188.19,"high":189.9,"low":186.49,"open":186.49,"volume":12186000},{"timestamp":1721136600,"date":"2024-07-16","index":5009,"close":185.5,"high":190.34,"low":185.12,"open":188.96,"volume":12760100},{"timestamp":1721223000,"date":"2024-07-17","index":5010,"close":182.62,"high":185.23,"low":181.62,"open":184.68,"volume":17376600},{"timestamp":1721309400,"date":"2024-07-18","index":5011,"close":179.22,"high":184.05,"low":178.21,"open":183.54,"volume":17877200},{"timestamp":1721395800,"date":"2024-07-19","index":5012,"close":179.39,"high":181.97,"low":178.86,"open":180.37,"volume":14485900},{"timestamp":1721655000,"date":"2024-07-22","index":5013,"close":183.35,"high":184.3,"low":181.9,"open":182.35,"volume":16303900},{"timestamp":1721741400,"date":"2024-07-23","index":5014,"close":183.6,"high":185.22,"low":183.33,"open":183.84,"volume":23772600}],"post":[{"timestamp":1721827800,"date":"2024-07-24","index":5015,"close":174.37,"high":177.95,"low":173.57,"open":175.39,"volume":31250700},{"timestamp":1721914200,"date":"2024-07-25","index":5016,"close":169.16,"high":175.2,"low":169.05,"open":174.25,"volume":28967900},{"timestamp":1722000600,"date":"2024-07-26","index":5017,"close":168.68,"high":169.84,"low":165.87,"open":168.77,"volume":25150100},{"timestamp":1722259800,"date":"2024-07-29","index":5018,"close":171.13,"high":172.16,"low":169.72,"open":170.5,"volume":13768900},{"timestamp":1722346200,"date":"2024-07-30","index":5019,"close":171.86,"high":172.95,"low":170.12,"open":171.83,"volume":13681400},{"timestamp":1722432600,"date":"2024-07-31","index":5020,"close":173.15,"high":175.91,"low":171.72,"open":174.92,"volume":15650200},{"timestamp":1722519000,"date":"2024-08-01","index":5021,"close":172.45,"high":175.68,"low":170.51,"open":171.98,"volume":17177800},{"timestamp":1722605400,"date":"2024-08-02","index":5022,"close":168.4,"high":170.21,"low":166.39,"open":168.19,"volume":18907800},{"timestamp":1722864600,"date":"2024-08-05","index":5023,"close":160.64,"high":165.94,"low":156.6,"open":157.37,"volume":34907800},{"timestamp":1722951000,"date":"2024-08-06","index":5024,"close":160.54,"high":162.35,"low":158.13,"open":160.95,"volume":36146500},{"timestamp":1723037400,"date":"2024-08-07","index":5025,"close":160.75,"high":164.79,"low":160.24,"open":163.24,"volume":19334200}]},{"date":"2024-04-25","estimated":1.51,"reported":1.89,"pre":[{"timestamp":1712842200,"date":"2024-04-11","index":4944,"close":160.79,"high":161.12,"low":157.93,"open":158.34,"volume":17841700},{"timestamp":1712928600,"date":"2024-04-12","index":4945,"close":159.19,"high":161.7,"low":158.6,"open":159.4,"volume":16968200},{"timestamp":1713187800,"date":"2024-04-15","index":4946,"close":156.33,"high":160.83,"low":156.15,"open":160.28,"volume":21140900},{"timestamp":1713274200,"date":"2024-04-16","index":4947,"close":156,"high":157.23,"low":155.05,"open":155.64,"volume":15413200},{"timestamp":1713360600,"date":"2024-04-17","index":4948,"close":156.88,"high":158.68,"low":156.13,"open":157.19,"volume":16237800},{"timestamp":1713447000,"date":"2024-04-18","index":4949,"close":157.46,"high":158.49,"low":156.21,"open":156.93,"volume":14016100},{"timestamp":1713533400,"date":"2024-04-19","index":4950,"close":155.72,"high":157.99,"low":153.91,"open":157.75,"volume":20063900},{"timestamp":1713792600,"date":"2024-04-22","index":4951,"close":157.95,"high":159.18,"low":155.66,"open":156.01,"volume":17243900},{"timestamp":1713879000,"date":"2024-04-23","index":4952,"close":159.92,"high":160.48,"low":157.96,"open":158.59,"volume":16115400},{"timestamp":1713965400,"date":"2024-04-24","index":4953,"close":161.1,"high":161.39,"low":158.82,"open":159.09,"volume":19485700},{"timestamp":1714051800,"date":"2024-04-25","index":4954,"close":157.95,"high":158.28,"low":152.77,"open":153.36,"volume":36197800}],"post":[{"timestamp":1714138200,"date":"2024-04-26","index":4955,"close":173.69,"high":176.42,"low":171.4,"open":175.99,"volume":56500800},{"timestamp":1714397400,"date":"2024-04-29","index":4956,"close":167.9,"high":171.38,"low":167.06,"open":170.77,"volume":35914600},{"timestamp":1714483800,"date":"2024-04-30","index":4957,"close":164.64,"high":169.87,"low":164.5,"open":167.38,"volume":29420800},{"timestamp":1714570200,"date":"2024-05-01","index":4958,"close":165.57,"high":168.81,"low":164.9,"open":166.18,"volume":25223200},{"timestamp":1714656600,"date":"2024-05-02","index":4959,"close":168.46,"high":168.53,"low":165.69,"open":166.67,"volume":17041100},{"timestamp":1714743000,"date":"2024-05-03","index":4960,"close":168.99,"high":169.85,"low":164.98,"open":169.54,"volume":22767100},{"timestamp":1715002200,"date":"2024-05-06","index":4961,"close":169.83,"high":169.9,"low":167.89,"open":169.22,"volume":15147900},{"timestamp":1715088600,"date":"2024-05-07","index":4962,"close":172.98,"high":173.47,"low":170,"open":170.12,"volume":21102400},{"timestamp":1715175000,"date":"2024-05-08","index":4963,"close":171.16,"high":171.91,"low":170.52,"open":170.75,"volume":14569900},{"timestamp":1715261400,"date":"2024-05-09","index":4964,"close":171.58,"high":172.44,"low":169.93,"open":171.15,"volume":11937700},{"timestamp":1715347800,"date":"2024-05-10","index":4965,"close":170.29,"high":171.34,"low":167.91,"open":169.69,"volume":18740500}]},{"date":"2024-01-30","estimated":1.59,"reported":1.64,"pre":[{"timestamp":1705415400,"date":"2024-01-16","index":4884,"close":144.08,"high":145.84,"low":143.06,"open":143.43,"volume":19198900},{"timestamp":1705501800,"date":"2024-01-17","index":4885,"close":142.89,"high":143.41,"low":140.51,"open":142.91,"volume":17884500},{"timestamp":1705588200,"date":"2024-01-18","index":4886,"close":144.99,"high":145.59,"low":143.35,"open":143.44,"volume":18876800},{"timestamp":1705674600,"date":"2024-01-19","index":4887,"close":147.97,"high":148.04,"low":145.8,"open":146.3,"volume":27170900},{"timestamp":1705933800,"date":"2024-01-22","index":4888,"close":147.71,"high":150.01,"low":147.58,"open":148.71,"volume":21829200},{"timestamp":1706020200,"date":"2024-01-23","index":4889,"close":148.68,"high":148.86,"low":147.19,"open":147.72,"volume":14113600},{"timestamp":1706106600,"date":"2024-01-24","index":4890,"close":150.35,"high":151.57,"low":149.84,"open":150.29,"volume":19245000},{"timestamp":1706193000,"date":"2024-01-25","index":4891,"close":153.64,"high":154.76,"low":151.22,"open":151.74,"volume":21495100},{"timestamp":1706279400,"date":"2024-01-26","index":4892,"close":153.79,"high":154.11,"low":152.8,"open":152.87,"volume":19494500},{"timestamp":1706538600,"date":"2024-01-29","index":4893,"close":154.84,"high":155.2,"low":152.92,"open":153.64,"volume":20909300},{"timestamp":1706625000,"date":"2024-01-30","index":4894,"close":153.05,"high":155.04,"low":152.77,"open":154.01,"volume":26578900}],"post":[{"timestamp":1706711400,"date":"2024-01-31","index":4895,"close":141.8,"high":145.59,"low":141.55,"open":145.39,"volume":43908600},{"timestamp":1706797800,"date":"2024-02-01","index":4896,"close":142.71,"high":144.62,"low":142.26,"open":143.69,"volume":25526900},{"timestamp":1706884200,"date":"2024-02-02","index":4897,"close":143.54,"high":143.88,"low":138.17,"open":140.89,"volume":42116900},{"timestamp":1707143400,"date":"2024-02-05","index":4898,"close":144.93,"high":146.67,"low":143.91,"open":144.04,"volume":29254400},{"timestamp":1707229800,"date":"2024-02-06","index":4899,"close":145.41,"high":146.74,"low":144.52,"open":145.96,"volume":21517700},{"timestamp":1707316200,"date":"2024-02-07","index":4900,"close":146.68,"high":147,"low":145.21,"open":146.12,"volume":21436100},{"timestamp":1707402600,"date":"2024-02-08","index":4901,"close":147.22,"high":147.61,"low":146.42,"open":146.97,"volume":18241300},{"timestamp":1707489000,"date":"2024-02-09","index":4902,"close":150.22,"high":150.7,"low":147.43,"open":147.95,"volume":21877700},{"timestamp":1707748200,"date":"2024-02-12","index":4903,"close":148.73,"high":150.59,"low":148.56,"open":149.54,"volume":17236100},{"timestamp":1707834600,"date":"2024-02-13","index":4904,"close":146.37,"high":148.04,"low":145.11,"open":146.07,"volume":18138500},{"timestamp":1707921000,"date":"2024-02-14","index":4905,"close":147.14,"high":147.83,"low":145.55,"open":147.37,"volume":16651800}]},{"date":"2023-10-24","estimated":1.45,"reported":1.55,"pre":[{"timestamp":1696944600,"date":"2023-10-10","index":4818,"close":139.2,"high":140.74,"low":138.43,"open":139.51,"volume":19554900},{"timestamp":1697031000,"date":"2023-10-11","index":4819,"close":141.7,"high":142.22,"low":139.84,"open":139.85,"volume":20146300},{"timestamp":1697117400,"date":"2023-10-12","index":4820,"close":140.29,"high":142.38,"low":139.45,"open":142.16,"volume":18173100},{"timestamp":1697203800,"date":"2023-10-13","index":4821,"close":138.58,"high":141.34,"low":137.97,"open":140.65,"volume":19438700},{"timestamp":1697463000,"date":"2023-10-16","index":4822,"close":140.49,"high":140.9,"low":139.32,"open":139.73,"volume":17345600},{"timestamp":1697549400,"date":"2023-10-17","index":4823,"close":140.99,"high":141.25,"low":138.53,"open":140.03,"volume":17424000},{"timestamp":1697635800,"date":"2023-10-18","index":4824,"close":139.28,"high":141.99,"low":138.71,"open":140.75,"volume":18304900},{"timestamp":1697722200,"date":"2023-10-19","index":4825,"close":138.98,"high":141.01,"low":138.6,"open":139.8,"volume":21831200},{"timestamp":1697808600,"date":"2023-10-20","index":4826,"close":136.74,"high":139.04,"low":136.24,"open":138.59,"volume":24953900},{"timestamp":1698067800,"date":"2023-10-23","index":4827,"close":137.9,"high":139.02,"low":135.11,"open":136.23,"volume":20780700},{"timestamp":1698154200,"date":"2023-10-24","index":4828,"close":140.12,"high":140.71,"low":138.75,"open":139.16,"volume":26535200}],"post":[{"timestamp":1698240600,"date":"2023-10-25","index":4829,"close":126.67,"high":130.1,"low":126.09,"open":129.77,"volume":58796100},{"timestamp":1698327000,"date":"2023-10-26","index":4830,"close":123.44,"high":125.46,"low":122.32,"open":124.47,"volume":33907400},{"timestamp":1698413400,"date":"2023-10-27","index":4831,"close":123.4,"high":124.44,"low":121.46,"open":124.03,"volume":37367700},{"timestamp":1698672600,"date":"2023-10-30","index":4832,"close":125.75,"high":126.55,"low":123.88,"open":124.46,"volume":24165600},{"timestamp":1698759000,"date":"2023-10-31","index":4833,"close":125.3,"high":126.56,"low":123.93,"open":126.27,"volume":21123400},{"timestamp":1698845400,"date":"2023-11-01","index":4834,"close":127.57,"high":127.74,"low":124.93,"open":125.34,"volume":26536600},{"timestamp":1698931800,"date":"2023-11-02","index":4835,"close":128.58,"high":130.09,"low":128.11,"open":129.56,"volume":24091700},{"timestamp":1699018200,"date":"2023-11-03","index":4836,"close":130.37,"high":130.73,"low":129.01,"open":129.09,"volume":19517900},{"timestamp":1699281000,"date":"2023-11-06","index":4837,"close":131.45,"high":131.56,"low":129.93,"open":130.22,"volume":15360400},{"timestamp":1699367400,"date":"2023-11-07","index":4838,"close":132.4,"high":133.28,"low":131.14,"open":131.98,"volume":19223800},{"timestamp":1699453800,"date":"2023-11-08","index":4839,"close":133.26,"high":133.54,"low":132.16,"open":132.36,"volume":15093600}]},{"date":"2023-07-25","estimated":1.34,"reported":1.44,"pre":[{"timestamp":1689082200,"date":"2023-07-11","index":4754,"close":117.71,"high":118.22,"low":115.83,"open":116.76,"volume":18286600},{"timestamp":1689168600,"date":"2023-07-12","index":4755,"close":119.62,"high":120.96,"low":119,"open":119.3,"volume":22059600},{"timestamp":1689255000,"date":"2023-07-13","index":4756,"close":124.83,"high":125.33,"low":121.06,"open":121.54,"volume":31535900},{"timestamp":1689341400,"date":"2023-07-14","index":4757,"close":125.7,"high":127.09,"low":124.9,"open":125.13,"volume":20482800},{"timestamp":1689600600,"date":"2023-07-17","index":4758,"close":125.06,"high":127.28,"low":124.5,"open":126.06,"volume":20675300},{"timestamp":1689687000,"date":"2023-07-18","index":4759,"close":124.08,"high":124.99,"low":123.3,"open":124.9,"volume":21071200},{"timestamp":1689773400,"date":"2023-07-19","index":4760,"close":122.78,"high":125.47,"low":122.47,"open":124.79,"volume":22313800},{"timestamp":1689859800,"date":"2023-07-20","index":4761,"close":119.53,"high":124.7,"low":118.68,"open":122.12,"volume":27541700},{"timestamp":1689946200,"date":"2023-07-21","index":4762,"close":120.31,"high":121.3,"low":119.07,"open":120.87,"volume":56498100},{"timestamp":1690205400,"date":"2023-07-24","index":4763,"close":121.88,"high":123.35,"low":121.38,"open":121.93,"volume":22276100},{"timestamp":1690291800,"date":"2023-07-25","index":4764,"close":122.79,"high":123.69,"low":121.53,"open":121.88,"volume":31820800}],"post":[{"timestamp":1690378200,"date":"2023-07-26","index":4765,"close":129.66,"high":131.37,"low":128.71,"open":130.36,"volume":46216900},{"timestamp":1690464600,"date":"2023-07-27","index":4766,"close":129.87,"high":133.6,"low":129.18,"open":131.8,"volume":35931600},{"timestamp":1690551000,"date":"2023-07-28","index":4767,"close":133.01,"high":134.07,"low":130.92,"open":130.97,"volume":26971000},{"timestamp":1690810200,"date":"2023-07-31","index":4768,"close":133.11,"high":133.83,"low":132.13,"open":133.01,"volume":18381900},{"timestamp":1690896600,"date":"2023-08-01","index":4769,"close":131.89,"high":132.92,"low":130.75,"open":130.85,"volume":22154300},{"timestamp":1690983000,"date":"2023-08-02","index":4770,"close":128.64,"high":130.42,"low":127.85,"open":129.84,"volume":22705800},{"timestamp":1691069400,"date":"2023-08-03","index":4771,"close":128.77,"high":129.77,"low":127.78,"open":128.37,"volume":15018100},{"timestamp":1691155800,"date":"2023-08-04","index":4772,"close":128.54,"high":131.93,"low":128.32,"open":129.6,"volume":20509500},{"timestamp":1691415000,"date":"2023-08-07","index":4773,"close":131.94,"high":132.06,"low":129.43,"open":129.51,"volume":17621000},{"timestamp":1691501400,"date":"2023-08-08","index":4774,"close":131.84,"high":131.94,"low":130.13,"open":130.98,"volume":16836000},{"timestamp":1691587800,"date":"2023-08-09","index":4775,"close":130.15,"high":132.47,"low":129.51,"open":132.19,"volume":17745200}]},{"date":"2023-04-25","estimated":1.06,"reported":1.17,"pre":[{"timestamp":1681219800,"date":"2023-04-11","index":4692,"close":106.12,"high":107.22,"low":105.28,"open":106.92,"volume":18721300},{"timestamp":1681306200,"date":"2023-04-12","index":4693,"close":105.22,"high":107.59,"low":104.97,"open":107.39,"volume":22761600},{"timestamp":1681392600,"date":"2023-04-13","index":4694,"close":108.19,"high":108.26,"low":106.44,"open":106.47,"volume":21650700},{"timestamp":1681479000,"date":"2023-04-14","index":4695,"close":109.46,"high":109.58,"low":107.59,"open":107.69,"volume":20758700},{"timestamp":1681738200,"date":"2023-04-17","index":4696,"close":106.42,"high":106.71,"low":105.32,"open":105.43,"volume":29043400},{"timestamp":1681824600,"date":"2023-04-18","index":4697,"close":105.12,"high":107.05,"low":104.78,"open":107,"volume":17641400},{"timestamp":1681911000,"date":"2023-04-19","index":4698,"close":105.02,"high":105.72,"low":103.8,"open":104.21,"volume":16732000},{"timestamp":1681997400,"date":"2023-04-20","index":4699,"close":105.9,"high":106.89,"low":104.64,"open":104.65,"volume":22515300},{"timestamp":1682083800,"date":"2023-04-21","index":4700,"close":105.91,"high":106.64,"low":105.49,"open":106.09,"volume":22379000},{"timestamp":1682343000,"date":"2023-04-24","index":4701,"close":106.78,"high":107.32,"low":105.36,"open":106.05,"volume":21410900},{"timestamp":1682429400,"date":"2023-04-25","index":4702,"close":104.61,"high":107.44,"low":104.56,"open":106.61,"volume":31408100}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":4703,"close":104.45,"high":107.02,"low":103.27,"open":105.56,"volume":37068200},{"timestamp":1682602200,"date":"2023-04-27","index":4704,"close":108.37,"high":109.15,"low":104.42,"open":105.23,"volume":38235200},{"timestamp":1682688600,"date":"2023-04-28","index":4705,"close":108.22,"high":108.29,"low":106.04,"open":107.8,"volume":23957900},{"timestamp":1682947800,"date":"2023-05-01","index":4706,"close":107.71,"high":108.68,"low":107.5,"open":107.72,"volume":20926300},{"timestamp":1683034200,"date":"2023-05-02","index":4707,"close":105.98,"high":107.73,"low":104.5,"open":107.66,"volume":20343100},{"timestamp":1683120600,"date":"2023-05-03","index":4708,"close":106.12,"high":108.13,"low":105.62,"open":106.22,"volume":17116300},{"timestamp":1683207000,"date":"2023-05-04","index":4709,"close":105.21,"high":106.3,"low":104.7,"open":106.16,"volume":19780600},{"timestamp":1683293400,"date":"2023-05-05","index":4710,"close":106.21,"high":106.44,"low":104.74,"open":105.32,"volume":20705300},{"timestamp":1683552600,"date":"2023-05-08","index":4711,"close":108.24,"high":108.42,"low":105.79,"open":105.79,"volume":17266000},{"timestamp":1683639000,"date":"2023-05-09","index":4712,"close":107.94,"high":110.6,"low":107.72,"open":108.78,"volume":24782400},{"timestamp":1683725400,"date":"2023-05-10","index":4713,"close":112.28,"high":113.51,"low":108.48,"open":108.55,"volume":47533500}]},{"date":"2023-02-02","estimated":1.19,"reported":1.05,"pre":[{"timestamp":1674138600,"date":"2023-01-19","index":4636,"close":93.91,"high":94.4,"low":91.38,"open":91.39,"volume":28707700},{"timestamp":1674225000,"date":"2023-01-20","index":4637,"close":99.28,"high":99.42,"low":95.91,"open":95.95,"volume":53704800},{"timestamp":1674484200,"date":"2023-01-23","index":4638,"close":101.21,"high":101.4,"low":98.75,"open":99.13,"volume":31791800},{"timestamp":1674570600,"date":"2023-01-24","index":4639,"close":99.21,"high":101.09,"low":98.7,"open":99.55,"volume":27391400},{"timestamp":1674657000,"date":"2023-01-25","index":4640,"close":96.73,"high":97.72,"low":95.26,"open":97.2,"volume":31000900},{"timestamp":1674743400,"date":"2023-01-26","index":4641,"close":99.16,"high":99.21,"low":96.82,"open":98.28,"volume":24542100},{"timestamp":1674829800,"date":"2023-01-27","index":4642,"close":100.71,"high":101.58,"low":98.97,"open":99.05,"volume":29020400},{"timestamp":1675089000,"date":"2023-01-30","index":4643,"close":97.95,"high":99.41,"low":97.52,"open":98.75,"volume":24365100},{"timestamp":1675175400,"date":"2023-01-31","index":4644,"close":99.87,"high":99.91,"low":97.79,"open":97.86,"volume":22306800},{"timestamp":1675261800,"date":"2023-02-01","index":4645,"close":101.43,"high":102.19,"low":98.42,"open":99.74,"volume":26392600},{"timestamp":1675348200,"date":"2023-02-02","index":4646,"close":108.8,"high":108.82,"low":106.54,"open":106.79,"volume":46622600}],"post":[{"timestamp":1675434600,"date":"2023-02-03","index":4647,"close":105.22,"high":108.02,"low":103.3,"open":103.51,"volume":36823400},{"timestamp":1675693800,"date":"2023-02-06","index":4648,"close":103.47,"high":104.7,"low":102.21,"open":102.68,"volume":25573000},{"timestamp":1675780200,"date":"2023-02-07","index":4649,"close":108.04,"high":108.67,"low":103.55,"open":103.63,"volume":33738800},{"timestamp":1675866600,"date":"2023-02-08","index":4650,"close":100,"high":103.58,"low":98.46,"open":102.69,"volume":73546000},{"timestamp":1675953000,"date":"2023-02-09","index":4651,"close":95.46,"high":100.61,"low":93.86,"open":100.54,"volume":97798600},{"timestamp":1676039400,"date":"2023-02-10","index":4652,"close":94.86,"high":97.02,"low":94.53,"open":95.74,"volume":49325300},{"timestamp":1676298600,"date":"2023-02-13","index":4653,"close":95,"high":95.35,"low":94.05,"open":95.01,"volume":43116600},{"timestamp":1676385000,"date":"2023-02-14","index":4654,"close":94.95,"high":95.18,"low":92.65,"open":94.66,"volume":42513100},{"timestamp":1676471400,"date":"2023-02-15","index":4655,"close":97.1,"high":97.34,"low":94.36,"open":94.74,"volume":36964500},{"timestamp":1676557800,"date":"2023-02-16","index":4656,"close":95.78,"high":97.88,"low":94.97,"open":95.54,"volume":35642100},{"timestamp":1676644200,"date":"2023-02-17","index":4657,"close":94.59,"high":95.75,"low":93.45,"open":95.07,"volume":31095100}]},{"date":"2022-10-25","estimated":1.25,"reported":1.06,"pre":[{"timestamp":1665495000,"date":"2022-10-11","index":4568,"close":98.05,"high":100.12,"low":97.25,"open":98.25,"volume":21617700},{"timestamp":1665581400,"date":"2022-10-12","index":4569,"close":98.3,"high":99.65,"low":97.67,"open":98.27,"volume":17343400},{"timestamp":1665667800,"date":"2022-10-13","index":4570,"close":99.71,"high":100.53,"low":95.27,"open":95.93,"volume":32812200},{"timestamp":1665754200,"date":"2022-10-14","index":4571,"close":97.18,"high":101.29,"low":97.03,"open":100.63,"volume":22624800},{"timestamp":1666013400,"date":"2022-10-17","index":4572,"close":100.78,"high":101.77,"low":99.51,"open":99.52,"volume":23311600},{"timestamp":1666099800,"date":"2022-10-18","index":4573,"close":101.39,"high":104.22,"low":100.65,"open":103.94,"volume":21610500},{"timestamp":1666186200,"date":"2022-10-19","index":4574,"close":100.29,"high":101.66,"low":99.64,"open":100.7,"volume":21573700},{"timestamp":1666272600,"date":"2022-10-20","index":4575,"close":100.53,"high":103,"low":99.97,"open":100.82,"volume":25125100},{"timestamp":1666359000,"date":"2022-10-21","index":4576,"close":101.48,"high":101.62,"low":98.23,"open":98.46,"volume":28988700},{"timestamp":1666618200,"date":"2022-10-24","index":4577,"close":102.97,"high":103.1,"low":100.3,"open":102.09,"volume":24680800},{"timestamp":1666704600,"date":"2022-10-25","index":4578,"close":104.93,"high":105.1,"low":103.02,"open":103.3,"volume":29910200}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":4579,"close":94.82,"high":98.54,"low":94.57,"open":96.76,"volume":71504300},{"timestamp":1666877400,"date":"2022-10-27","index":4580,"close":92.6,"high":95.17,"low":91.9,"open":94.31,"volume":54036500},{"timestamp":1666963800,"date":"2022-10-28","index":4581,"close":96.58,"high":96.86,"low":92.32,"open":92.53,"volume":35696900},{"timestamp":1667223000,"date":"2022-10-31","index":4582,"close":94.66,"high":96.35,"low":94.38,"open":95.78,"volume":29868700},{"timestamp":1667309400,"date":"2022-11-01","index":4583,"close":90.5,"high":96.17,"low":90.43,"open":95.59,"volume":43220600},{"timestamp":1667395800,"date":"2022-11-02","index":4584,"close":87.07,"high":91.3,"low":87.01,"open":90.91,"volume":43553600},{"timestamp":1667482200,"date":"2022-11-03","index":4585,"close":83.49,"high":86.55,"low":83.45,"open":86.35,"volume":48510400},{"timestamp":1667568600,"date":"2022-11-04","index":4586,"close":86.7,"high":86.73,"low":83.88,"open":85.51,"volume":40173300},{"timestamp":1667831400,"date":"2022-11-07","index":4587,"close":88.65,"high":88.94,"low":86.96,"open":87.34,"volume":26899900},{"timestamp":1667917800,"date":"2022-11-08","index":4588,"close":88.91,"high":90.4,"low":87.65,"open":89.16,"volume":30172000},{"timestamp":1668004200,"date":"2022-11-09","index":4589,"close":87.4,"high":89.49,"low":87.36,"open":88.54,"volume":26743900}]},{"date":"2022-07-26","estimated":1.3,"reported":1.21,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":4504,"close":114.85,"high":117.85,"low":114.61,"open":116.84,"volume":24970000},{"timestamp":1657719000,"date":"2022-07-13","index":4505,"close":112.19,"high":115.16,"low":111.82,"open":112.64,"volume":38958000},{"timestamp":1657805400,"date":"2022-07-14","index":4506,"close":111.44,"high":111.99,"low":109.33,"open":110.83,"volume":32366000},{"timestamp":1657891800,"date":"2022-07-15","index":4507,"close":112.77,"high":114,"low":111.82,"open":112.96,"volume":34330000},{"timestamp":1658151000,"date":"2022-07-18","index":4508,"close":109.91,"high":114.8,"low":109.3,"open":113.44,"volume":33354000},{"timestamp":1658237400,"date":"2022-07-19","index":4509,"close":114.62,"high":114.81,"low":110.5,"open":111.73,"volume":30992300},{"timestamp":1658323800,"date":"2022-07-20","index":4510,"close":114.7,"high":116.33,"low":113.26,"open":114.06,"volume":26780100},{"timestamp":1658410200,"date":"2022-07-21","index":4511,"close":115.04,"high":115.21,"low":111.91,"open":115.09,"volume":27267800},{"timestamp":1658496600,"date":"2022-07-22","index":4512,"close":108.36,"high":113.18,"low":107.6,"open":111.81,"volume":44455300},{"timestamp":1658755800,"date":"2022-07-25","index":4513,"close":108.21,"high":110.58,"low":107.01,"open":108.88,"volume":28289900},{"timestamp":1658842200,"date":"2022-07-26","index":4514,"close":105.44,"high":107.74,"low":104.76,"open":107.43,"volume":36626600}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":4515,"close":113.6,"high":114.4,"low":108.42,"open":109.6,"volume":41474600},{"timestamp":1659015000,"date":"2022-07-28","index":4516,"close":114.59,"high":114.7,"low":111.85,"open":112.8,"volume":23303800},{"timestamp":1659101400,"date":"2022-07-29","index":4517,"close":116.64,"high":116.9,"low":113.23,"open":113.4,"volume":31336200},{"timestamp":1659360600,"date":"2022-08-01","index":4518,"close":115.48,"high":117.12,"low":114.69,"open":115.53,"volume":22856200},{"timestamp":1659447000,"date":"2022-08-02","index":4519,"close":115.9,"high":117.08,"low":114.26,"open":114.43,"volume":17911000},{"timestamp":1659533400,"date":"2022-08-03","index":4520,"close":118.78,"high":119.42,"low":116.15,"open":116.34,"volume":25302800},{"timestamp":1659619800,"date":"2022-08-04","index":4521,"close":118.87,"high":119.5,"low":117.71,"open":118.3,"volume":15757700},{"timestamp":1659706200,"date":"2022-08-05","index":4522,"close":118.22,"high":118.86,"low":116.71,"open":116.93,"volume":15615700},{"timestamp":1659965400,"date":"2022-08-08","index":4523,"close":118.14,"high":120.86,"low":117.83,"open":119.12,"volume":17061100},{"timestamp":1660051800,"date":"2022-08-09","index":4524,"close":117.5,"high":118.2,"low":116.56,"open":117.99,"volume":15424300},{"timestamp":1660138200,"date":"2022-08-10","index":4525,"close":120.65,"high":121.78,"low":119.36,"open":119.59,"volume":20497000}]},{"date":"2022-04-26","estimated":1.29,"reported":1.23,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":4442,"close":129.8,"high":132.94,"low":129.62,"open":132.9,"volume":24188000},{"timestamp":1649770200,"date":"2022-04-12","index":4443,"close":128.37,"high":132.42,"low":127.58,"open":132.42,"volume":23004000},{"timestamp":1649856600,"date":"2022-04-13","index":4444,"close":130.29,"high":130.66,"low":128.44,"open":128.63,"volume":19542000},{"timestamp":1649943000,"date":"2022-04-14","index":4445,"close":127.25,"high":130.71,"low":127.11,"open":130.65,"volume":23484000},{"timestamp":1650288600,"date":"2022-04-18","index":4446,"close":127.96,"high":128.71,"low":126.58,"open":127.41,"volume":14918000},{"timestamp":1650375000,"date":"2022-04-19","index":4447,"close":130.53,"high":130.9,"low":127.45,"open":128.08,"volume":22720000},{"timestamp":1650461400,"date":"2022-04-20","index":4448,"close":128.25,"high":131.92,"low":127.89,"open":131.28,"volume":22610000},{"timestamp":1650547800,"date":"2022-04-21","index":4449,"close":124.94,"high":130.31,"low":124.65,"open":129.35,"volume":30158000},{"timestamp":1650634200,"date":"2022-04-22","index":4450,"close":119.61,"high":125.45,"low":119.14,"open":125,"volume":46410000},{"timestamp":1650893400,"date":"2022-04-25","index":4451,"close":123.25,"high":123.28,"low":118.77,"open":119.43,"volume":34522000},{"timestamp":1650979800,"date":"2022-04-26","index":4452,"close":119.51,"high":122.75,"low":119.16,"open":122.75,"volume":49394000}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":4453,"close":115.02,"high":117.5,"low":113.12,"open":114.37,"volume":62238000},{"timestamp":1651152600,"date":"2022-04-28","index":4454,"close":119.41,"high":120.44,"low":115.14,"open":117.11,"volume":36790000},{"timestamp":1651239000,"date":"2022-04-29","index":4455,"close":114.97,"high":118.96,"low":114.69,"open":117.58,"volume":33694000},{"timestamp":1651498200,"date":"2022-05-02","index":4456,"close":117.16,"high":117.34,"low":113.4,"open":113.91,"volume":30280000},{"timestamp":1651584600,"date":"2022-05-03","index":4457,"close":118.13,"high":119.3,"low":116.63,"open":116.76,"volume":21216000},{"timestamp":1651671000,"date":"2022-05-04","index":4458,"close":122.57,"high":123.14,"low":115.74,"open":118,"volume":33232000},{"timestamp":1651757400,"date":"2022-05-05","index":4459,"close":116.75,"high":121.23,"low":115.18,"open":120.22,"volume":43090000},{"timestamp":1651843800,"date":"2022-05-06","index":4460,"close":115.66,"high":117.5,"low":114.14,"open":115.52,"volume":35310000},{"timestamp":1652103000,"date":"2022-05-09","index":4461,"close":113.08,"high":115.56,"low":112.55,"open":113.3,"volume":34520000},{"timestamp":1652189400,"date":"2022-05-10","index":4462,"close":114.58,"high":116.69,"low":113.38,"open":116.04,"volume":31158000},{"timestamp":1652275800,"date":"2022-05-11","index":4463,"close":113.96,"high":116.67,"low":113.65,"open":113.71,"volume":36502000}]},{"date":"2022-02-01","estimated":1.38,"reported":1.53,"pre":[{"timestamp":1642516200,"date":"2022-01-18","index":4384,"close":136.29,"high":137.39,"low":135.62,"open":136.6,"volume":27382000},{"timestamp":1642602600,"date":"2022-01-19","index":4385,"close":135.65,"high":138.4,"low":135.5,"open":136.94,"volume":20796000},{"timestamp":1642689000,"date":"2022-01-20","index":4386,"close":133.51,"high":137.91,"low":133.14,"open":136.51,"volume":21930000},{"timestamp":1642775400,"date":"2022-01-21","index":4387,"close":130.09,"high":134.76,"low":130,"open":133.01,"volume":41920000},{"timestamp":1643034600,"date":"2022-01-24","index":4388,"close":130.37,"high":130.78,"low":124.64,"open":126.03,"volume":55148000},{"timestamp":1643121000,"date":"2022-01-25","index":4389,"close":126.74,"high":129.34,"low":126.38,"open":128.44,"volume":36008000},{"timestamp":1643207400,"date":"2022-01-26","index":4390,"close":129.24,"high":132.81,"low":127.15,"open":130.59,"volume":39630000},{"timestamp":1643293800,"date":"2022-01-27","index":4391,"close":129.12,"high":132.61,"low":128.95,"open":131.36,"volume":30248000},{"timestamp":1643380200,"date":"2022-01-28","index":4392,"close":133.29,"high":133.37,"low":128.69,"open":130,"volume":30518000},{"timestamp":1643639400,"date":"2022-01-31","index":4393,"close":135.7,"high":135.84,"low":132.27,"open":134.2,"volume":34056000},{"timestamp":1643725800,"date":"2022-02-01","index":4394,"close":137.88,"high":138.2,"low":134.57,"open":137.84,"volume":51204000}],"post":[{"timestamp":1643812200,"date":"2022-02-02","index":4395,"close":148.04,"high":152.1,"low":145.56,"open":151.86,"volume":89750000},{"timestamp":1643898600,"date":"2022-02-03","index":4396,"close":142.65,"high":149.12,"low":142.21,"open":145.29,"volume":56930000},{"timestamp":1643985000,"date":"2022-02-04","index":4397,"close":143.02,"high":144.54,"low":139.82,"open":143.02,"volume":49224000},{"timestamp":1644244200,"date":"2022-02-07","index":4398,"close":138.94,"high":143.85,"low":138.7,"open":143.71,"volume":44610000},{"timestamp":1644330600,"date":"2022-02-08","index":4399,"close":139.21,"high":139.84,"low":136.87,"open":138.99,"volume":34256000},{"timestamp":1644417000,"date":"2022-02-09","index":4400,"close":141.45,"high":142.18,"low":140.38,"open":140.85,"volume":28628000},{"timestamp":1644503400,"date":"2022-02-10","index":4401,"close":138.6,"high":141.43,"low":138.05,"open":139.5,"volume":33018000},{"timestamp":1644589800,"date":"2022-02-11","index":4402,"close":134.13,"high":139.28,"low":133.29,"open":138.75,"volume":38808000},{"timestamp":1644849000,"date":"2022-02-14","index":4403,"close":135.3,"high":136.17,"low":133.3,"open":133.37,"volume":26792000},{"timestamp":1644935400,"date":"2022-02-15","index":4404,"close":136.43,"high":137.9,"low":135.54,"open":137.47,"volume":26578000},{"timestamp":1645021800,"date":"2022-02-16","index":4405,"close":137.49,"high":137.95,"low":134.82,"open":136.43,"volume":25610000}]},{"date":"2021-10-26","estimated":1.17,"reported":1.4,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":4317,"close":136.71,"high":139.7,"low":136.25,"open":139.64,"volume":22536000},{"timestamp":1634131800,"date":"2021-10-13","index":4318,"close":137.9,"high":138.55,"low":136.98,"open":137.75,"volume":16380000},{"timestamp":1634218200,"date":"2021-10-14","index":4319,"close":141.41,"high":141.65,"low":139.34,"open":139.95,"volume":21426000},{"timestamp":1634304600,"date":"2021-10-15","index":4320,"close":141.68,"high":142.2,"low":141.06,"open":142.2,"volume":21250000},{"timestamp":1634563800,"date":"2021-10-18","index":4321,"close":142.96,"high":143,"low":141.21,"open":141.21,"volume":16564000},{"timestamp":1634650200,"date":"2021-10-19","index":4322,"close":143.82,"high":144.11,"low":143.1,"open":143.29,"volume":15316000},{"timestamp":1634736600,"date":"2021-10-20","index":4323,"close":142.41,"high":144.25,"low":141.91,"open":144.22,"volume":17940000},{"timestamp":1634823000,"date":"2021-10-21","index":4324,"close":142.78,"high":142.85,"low":141.64,"open":142.19,"volume":14850000},{"timestamp":1634909400,"date":"2021-10-22","index":4325,"close":138.63,"high":141.56,"low":137.17,"open":140.35,"volume":30182000},{"timestamp":1635168600,"date":"2021-10-25","index":4326,"close":138.77,"high":139.21,"low":136.75,"open":138.81,"volume":21082000},{"timestamp":1635255000,"date":"2021-10-26","index":4327,"close":139.67,"high":140.84,"low":139.01,"open":140.61,"volume":28258000}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":4328,"close":146.43,"high":149.12,"low":139.9,"open":139.9,"volume":51850000},{"timestamp":1635427800,"date":"2021-10-28","index":4329,"close":146.13,"high":147.42,"low":144.76,"open":147.3,"volume":32418000},{"timestamp":1635514200,"date":"2021-10-29","index":4330,"close":148.27,"high":148.61,"low":145.17,"open":145.52,"volume":28954000},{"timestamp":1635773400,"date":"2021-11-01","index":4331,"close":143.77,"high":148.4,"low":143.58,"open":148.16,"volume":32272000},{"timestamp":1635859800,"date":"2021-11-02","index":4332,"close":145.86,"high":146.92,"low":144.64,"open":144.81,"volume":21150000},{"timestamp":1635946200,"date":"2021-11-03","index":4333,"close":146.79,"high":146.91,"low":145.05,"open":146.27,"volume":17886000},{"timestamp":1636032600,"date":"2021-11-04","index":4334,"close":148.68,"high":149.95,"low":146.63,"open":147.2,"volume":24700000},{"timestamp":1636119000,"date":"2021-11-05","index":4335,"close":149.24,"high":150.57,"low":148.65,"open":149.35,"volume":20408000},{"timestamp":1636381800,"date":"2021-11-08","index":4336,"close":149.35,"high":151.03,"low":149.12,"open":150,"volume":18388000},{"timestamp":1636468200,"date":"2021-11-09","index":4337,"close":149.25,"high":150.38,"low":147.51,"open":149.75,"volume":16876000},{"timestamp":1636554600,"date":"2021-11-10","index":4338,"close":146.63,"high":148.7,"low":145.32,"open":148.01,"volume":22708000}]},{"date":"2021-07-27","estimated":0.96,"reported":1.36,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":4253,"close":130.99,"high":132.04,"low":130.64,"open":130.88,"volume":16618000},{"timestamp":1626269400,"date":"2021-07-14","index":4254,"close":132.08,"high":133,"low":131.9,"open":131.9,"volume":17912000},{"timestamp":1626355800,"date":"2021-07-15","index":4255,"close":131.27,"high":132.6,"low":130.6,"open":132.5,"volume":16586000},{"timestamp":1626442200,"date":"2021-07-16","index":4256,"close":131.85,"high":132.18,"low":130.82,"open":131.64,"volume":14856000},{"timestamp":1626701400,"date":"2021-07-19","index":4257,"close":129.25,"high":131.25,"low":128.54,"open":131.16,"volume":25710000},{"timestamp":1626787800,"date":"2021-07-20","index":4258,"close":131.1,"high":132,"low":129.19,"open":130,"volume":19084000},{"timestamp":1626874200,"date":"2021-07-21","index":4259,"close":132.6,"high":132.62,"low":130.6,"open":130.79,"volume":14742000},{"timestamp":1626960600,"date":"2021-07-22","index":4260,"close":133.33,"high":133.5,"low":132.4,"open":132.65,"volume":13608000},{"timestamp":1627047000,"date":"2021-07-23","index":4261,"close":137.82,"high":138.81,"low":134.7,"open":135.26,"volume":26378000},{"timestamp":1627306200,"date":"2021-07-26","index":4262,"close":139.64,"high":139.71,"low":137.65,"open":138.25,"volume":23052000},{"timestamp":1627392600,"date":"2021-07-27","index":4263,"close":136.8,"high":140.01,"low":135.1,"open":140.01,"volume":42164000}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":4264,"close":136.38,"high":139.68,"low":136.35,"open":138.56,"volume":54688000},{"timestamp":1627565400,"date":"2021-07-29","index":4265,"close":136.54,"high":137.15,"low":136.14,"open":136.38,"volume":19284000},{"timestamp":1627651800,"date":"2021-07-30","index":4266,"close":135.22,"high":135.77,"low":134.81,"open":135.51,"volume":23954000},{"timestamp":1627911000,"date":"2021-08-02","index":4267,"close":135.99,"high":136.02,"low":134.67,"open":135.48,"volume":20140000},{"timestamp":1627997400,"date":"2021-08-03","index":4268,"close":136.28,"high":136.34,"low":134.18,"open":136,"volume":19064000},{"timestamp":1628083800,"date":"2021-08-04","index":4269,"close":136.03,"high":136.54,"low":135.41,"open":136.25,"volume":16528000},{"timestamp":1628170200,"date":"2021-08-05","index":4270,"close":136.94,"high":136.95,"low":135.6,"open":136.03,"volume":11866000},{"timestamp":1628256600,"date":"2021-08-06","index":4271,"close":137.04,"high":137.08,"low":136.05,"open":136.29,"volume":13560000},{"timestamp":1628515800,"date":"2021-08-09","index":4272,"close":138,"high":138.32,"low":136.43,"open":136.95,"volume":12374000},{"timestamp":1628602200,"date":"2021-08-10","index":4273,"close":138.1,"high":138.55,"low":137.23,"open":138.08,"volume":16034000},{"timestamp":1628688600,"date":"2021-08-11","index":4274,"close":137.69,"high":138.85,"low":137.35,"open":138.28,"volume":15204000}]},{"date":"2021-04-27","estimated":0.79,"reported":1.31,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":4190,"close":113.36,"high":113.86,"low":112.8,"open":113.07,"volume":23310000},{"timestamp":1618407000,"date":"2021-04-14","index":4191,"close":112.74,"high":113.9,"low":112.46,"open":113.76,"volume":20220000},{"timestamp":1618493400,"date":"2021-04-15","index":4192,"close":114.83,"high":115.33,"low":113.3,"open":113.85,"volume":27472000},{"timestamp":1618579800,"date":"2021-04-16","index":4193,"close":114.89,"high":115.32,"low":114.22,"open":115.15,"volume":22596000},{"timestamp":1618839000,"date":"2021-04-19","index":4194,"close":115.12,"high":115.92,"low":114.39,"open":114.6,"volume":24688000},{"timestamp":1618925400,"date":"2021-04-20","index":4195,"close":114.68,"high":115.48,"low":113.59,"open":115.39,"volume":21774000},{"timestamp":1619011800,"date":"2021-04-21","index":4196,"close":114.66,"high":114.77,"low":112.93,"open":114.26,"volume":23930000},{"timestamp":1619098200,"date":"2021-04-22","index":4197,"close":113.4,"high":115.19,"low":112.82,"open":114.66,"volume":21096000},{"timestamp":1619184600,"date":"2021-04-23","index":4198,"close":115.76,"high":116.29,"low":113.91,"open":114.17,"volume":28670000},{"timestamp":1619443800,"date":"2021-04-26","index":4199,"close":116.34,"high":117.06,"low":115.69,"open":116,"volume":20834000},{"timestamp":1619530200,"date":"2021-04-27","index":4200,"close":115.36,"high":116.87,"low":115.21,"open":116.8,"volume":31972000}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":4201,"close":119,"high":122.62,"low":118.74,"open":120.36,"volume":59728000},{"timestamp":1619703000,"date":"2021-04-29","index":4202,"close":121.49,"high":121.83,"low":120.11,"open":120.52,"volume":39554000},{"timestamp":1619789400,"date":"2021-04-30","index":4203,"close":120.51,"high":121.36,"low":120.11,"open":120.22,"volume":39142000},{"timestamp":1620048600,"date":"2021-05-03","index":4204,"close":119.76,"high":120.99,"low":119.22,"open":120.14,"volume":33788000},{"timestamp":1620135000,"date":"2021-05-04","index":4205,"close":117.71,"high":118.96,"low":115.58,"open":118.49,"volume":35120000},{"timestamp":1620221400,"date":"2021-05-05","index":4206,"close":117.84,"high":119.11,"low":117.57,"open":118.42,"volume":21806000},{"timestamp":1620307800,"date":"2021-05-06","index":4207,"close":119.07,"high":119.14,"low":117.12,"open":117.53,"volume":20618000},{"timestamp":1620394200,"date":"2021-05-07","index":4208,"close":119.93,"high":120.82,"low":119.5,"open":120,"volume":23272000},{"timestamp":1620653400,"date":"2021-05-10","index":4209,"close":117.08,"high":118.9,"low":116.74,"open":118.74,"volume":26006000},{"timestamp":1620739800,"date":"2021-05-11","index":4210,"close":115.44,"high":116.1,"low":114.15,"open":114.59,"volume":32110000},{"timestamp":1620826200,"date":"2021-05-12","index":4211,"close":111.95,"high":114.27,"low":111.5,"open":113.09,"volume":34934000}]},{"date":"2021-02-02","estimated":0.8,"reported":1.12,"pre":[{"timestamp":1611066600,"date":"2021-01-19","index":4132,"close":89.54,"high":90.46,"low":87.07,"open":87.61,"volume":34692000},{"timestamp":1611153000,"date":"2021-01-20","index":4133,"close":94.35,"high":95.19,"low":91.28,"open":91.57,"volume":49806000},{"timestamp":1611239400,"date":"2021-01-21","index":4134,"close":94.56,"high":96.74,"low":94.36,"open":94.9,"volume":41278000},{"timestamp":1611325800,"date":"2021-01-22","index":4135,"close":95.05,"high":95.55,"low":94.09,"open":94.78,"volume":25442000},{"timestamp":1611585000,"date":"2021-01-25","index":4136,"close":94.97,"high":96.48,"low":93.38,"open":96.03,"volume":38546000},{"timestamp":1611671400,"date":"2021-01-26","index":4137,"close":95.86,"high":96.25,"low":94.21,"open":94.44,"volume":26262000},{"timestamp":1611757800,"date":"2021-01-27","index":4138,"close":91.54,"high":94.5,"low":90.45,"open":94.13,"volume":54966000},{"timestamp":1611844200,"date":"2021-01-28","index":4139,"close":93.16,"high":94.94,"low":92.13,"open":92.2,"volume":35462000},{"timestamp":1611930600,"date":"2021-01-29","index":4140,"close":91.79,"high":92.86,"low":90.51,"open":92.31,"volume":32252000},{"timestamp":1612189800,"date":"2021-02-01","index":4141,"close":95.07,"high":96.12,"low":92.55,"open":92.68,"volume":32044000},{"timestamp":1612276200,"date":"2021-02-02","index":4142,"close":96.38,"high":97.79,"low":95.72,"open":96.13,"volume":45474000}],"post":[{"timestamp":1612362600,"date":"2021-02-03","index":4143,"close":103.5,"high":105.82,"low":100.92,"open":103.65,"volume":82364000},{"timestamp":1612449000,"date":"2021-02-04","index":4144,"close":103.12,"high":103.93,"low":102.13,"open":103.44,"volume":37046000},{"timestamp":1612535400,"date":"2021-02-05","index":4145,"close":104.9,"high":105.13,"low":102.97,"open":103.5,"volume":30702000},{"timestamp":1612794600,"date":"2021-02-08","index":4146,"close":104.65,"high":106.18,"low":103.6,"open":105.3,"volume":24838000},{"timestamp":1612881000,"date":"2021-02-09","index":4147,"close":104.18,"high":105.26,"low":103.93,"open":103.93,"volume":17798000},{"timestamp":1612967400,"date":"2021-02-10","index":4148,"close":104.77,"high":105.42,"low":103.15,"open":104.71,"volume":22710000},{"timestamp":1613053800,"date":"2021-02-11","index":4149,"close":104.79,"high":105.1,"low":103.87,"open":104.98,"volume":18914000},{"timestamp":1613140200,"date":"2021-02-12","index":4150,"close":105.21,"high":105.44,"low":104.16,"open":104.51,"volume":17114000},{"timestamp":1613485800,"date":"2021-02-16","index":4151,"close":106.1,"high":107.63,"low":105.22,"open":105.22,"volume":22676000},{"timestamp":1613572200,"date":"2021-02-17","index":4152,"close":106.42,"high":106.68,"low":104.95,"open":105,"volume":21418000},{"timestamp":1613658600,"date":"2021-02-18","index":4153,"close":105.86,"high":106.64,"low":105.19,"open":105.52,"volume":22432000}]},{"date":"2020-10-29","estimated":0.56,"reported":0.82,"pre":[{"timestamp":1602768600,"date":"2020-10-15","index":4068,"close":77.96,"high":78.76,"low":77.25,"open":77.36,"volume":30800000},{"timestamp":1602855000,"date":"2020-10-16","index":4069,"close":78.65,"high":79.06,"low":78.15,"open":78.29,"volume":28694000},{"timestamp":1603114200,"date":"2020-10-19","index":4070,"close":76.73,"high":79.41,"low":76.4,"open":79.02,"volume":32142000},{"timestamp":1603200600,"date":"2020-10-20","index":4071,"close":77.8,"high":78.88,"low":76.28,"open":76.35,"volume":44834000},{"timestamp":1603287000,"date":"2020-10-21","index":4072,"close":79.67,"high":80.94,"low":78.58,"open":78.67,"volume":51366000},{"timestamp":1603373400,"date":"2020-10-22","index":4073,"close":80.77,"high":81.1,"low":79.25,"open":79.65,"volume":28672000},{"timestamp":1603459800,"date":"2020-10-23","index":4074,"close":82.05,"high":82.12,"low":81.03,"open":81.3,"volume":27516000},{"timestamp":1603719000,"date":"2020-10-26","index":4075,"close":79.52,"high":81.91,"low":78.82,"open":81.25,"volume":37066000},{"timestamp":1603805400,"date":"2020-10-27","index":4076,"close":80.21,"high":80.34,"low":79.14,"open":79.78,"volume":24580000},{"timestamp":1603891800,"date":"2020-10-28","index":4077,"close":75.83,"high":78.07,"low":75.73,"open":77.99,"volume":36680000},{"timestamp":1603978200,"date":"2020-10-29","index":4078,"close":78.36,"high":79.69,"low":76.11,"open":76.12,"volume":40062000}],"post":[{"timestamp":1604064600,"date":"2020-10-30","index":4079,"close":81.05,"high":84.35,"low":80.22,"open":83.61,"volume":86582000},{"timestamp":1604327400,"date":"2020-11-02","index":4080,"close":81.3,"high":83.04,"low":80.8,"open":81.41,"volume":50708000},{"timestamp":1604413800,"date":"2020-11-03","index":4081,"close":82.51,"high":83.08,"low":80.83,"open":81.59,"volume":33234000},{"timestamp":1604500200,"date":"2020-11-04","index":4082,"close":87.46,"high":88.57,"low":85.3,"open":85.51,"volume":71418000},{"timestamp":1604586600,"date":"2020-11-05","index":4083,"close":88.17,"high":89.68,"low":87.53,"open":89.05,"volume":41316000},{"timestamp":1604673000,"date":"2020-11-06","index":4084,"close":88.09,"high":88.62,"low":87.02,"open":87.7,"volume":33218000},{"timestamp":1604932200,"date":"2020-11-09","index":4085,"close":88.15,"high":90.9,"low":88,"open":89.54,"volume":45366000},{"timestamp":1605018600,"date":"2020-11-10","index":4086,"close":87.02,"high":88.15,"low":85.86,"open":86.55,"volume":52722000},{"timestamp":1605105000,"date":"2020-11-11","index":4087,"close":87.64,"high":88.21,"low":87.37,"open":87.5,"volume":25280000},{"timestamp":1605191400,"date":"2020-11-12","index":4088,"close":87.49,"high":88.41,"low":87.28,"open":87.38,"volume":24950000},{"timestamp":1605277800,"date":"2020-11-13","index":4089,"close":88.85,"high":89.05,"low":87.23,"open":87.88,"volume":29998000}]},{"date":"2020-07-30","estimated":0.42,"reported":0.51,"pre":[{"timestamp":1594906200,"date":"2020-07-16","index":4004,"close":75.9,"high":75.93,"low":74.32,"open":75,"volume":30386000},{"timestamp":1594992600,"date":"2020-07-17","index":4005,"close":75.78,"high":76.17,"low":74.92,"open":76.08,"volume":29134000},{"timestamp":1595251800,"date":"2020-07-20","index":4006,"close":78.29,"high":78.51,"low":75.18,"open":75.76,"volume":31146000},{"timestamp":1595338200,"date":"2020-07-21","index":4007,"close":77.92,"high":79.35,"low":77.71,"open":79.35,"volume":24324000},{"timestamp":1595424600,"date":"2020-07-22","index":4008,"close":78.42,"high":78.5,"low":77.31,"open":78.03,"volume":18640000},{"timestamp":1595511000,"date":"2020-07-23","index":4009,"close":75.78,"high":78.59,"low":75.37,"open":78.35,"volume":32552000},{"timestamp":1595597400,"date":"2020-07-24","index":4010,"close":75.59,"high":75.88,"low":74.42,"open":74.95,"volume":30880000},{"timestamp":1595856600,"date":"2020-07-27","index":4011,"close":76.51,"high":77.05,"low":75.76,"open":75.78,"volume":24920000},{"timestamp":1595943000,"date":"2020-07-28","index":4012,"close":75.02,"high":76.32,"low":74.88,"open":76.26,"volume":34044000},{"timestamp":1596029400,"date":"2020-07-29","index":4013,"close":76.1,"high":76.56,"low":75.07,"open":75.32,"volume":22130000},{"timestamp":1596115800,"date":"2020-07-30","index":4014,"close":76.57,"high":76.89,"low":74.61,"open":74.85,"volume":33428000}],"post":[{"timestamp":1596202200,"date":"2020-07-31","index":4015,"close":74.15,"high":75.45,"low":72.7,"open":75.25,"volume":68798000},{"timestamp":1596461400,"date":"2020-08-03","index":4016,"close":73.72,"high":74.52,"low":73.28,"open":74.33,"volume":46604000},{"timestamp":1596547800,"date":"2020-08-04","index":4017,"close":73.25,"high":74.28,"low":72.93,"open":73.83,"volume":38070000},{"timestamp":1596634200,"date":"2020-08-05","index":4018,"close":73.68,"high":74.12,"low":73.17,"open":73.46,"volume":39590000},{"timestamp":1596720600,"date":"2020-08-06","index":4019,"close":75,"high":75.12,"low":73.3,"open":73.59,"volume":39908000},{"timestamp":1596807000,"date":"2020-08-07","index":4020,"close":74.72,"high":75.84,"low":74.08,"open":75,"volume":31556000},{"timestamp":1597066200,"date":"2020-08-10","index":4021,"close":74.81,"high":75.2,"low":73.65,"open":74.36,"volume":25786000},{"timestamp":1597152600,"date":"2020-08-11","index":4022,"close":74.02,"high":75.5,"low":73.9,"open":74.62,"volume":29088000},{"timestamp":1597239000,"date":"2020-08-12","index":4023,"close":75.33,"high":75.62,"low":74.26,"open":74.28,"volume":28740000},{"timestamp":1597325400,"date":"2020-08-13","index":4024,"close":75.92,"high":76.86,"low":75.4,"open":75.52,"volume":29104000},{"timestamp":1597411800,"date":"2020-08-14","index":4025,"close":75.39,"high":76.1,"low":75.14,"open":75.78,"volume":27096000}]},{"date":"2020-04-28","estimated":0.52,"reported":0.49,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":3939,"close":63.46,"high":64.1,"low":61.85,"open":62.25,"volume":49408000},{"timestamp":1586957400,"date":"2020-04-15","index":3940,"close":63.12,"high":64.02,"low":62.02,"open":62.28,"volume":33434000},{"timestamp":1587043800,"date":"2020-04-16","index":3941,"close":63.17,"high":63.95,"low":62.13,"open":63.71,"volume":50362000},{"timestamp":1587130200,"date":"2020-04-17","index":3942,"close":64.16,"high":64.72,"low":63.56,"open":64.24,"volume":38980000},{"timestamp":1587389400,"date":"2020-04-20","index":3943,"close":63.33,"high":64.08,"low":63.07,"open":63.55,"volume":33910000},{"timestamp":1587475800,"date":"2020-04-21","index":3944,"close":60.82,"high":62.71,"low":60.49,"open":62.35,"volume":43060000},{"timestamp":1587562200,"date":"2020-04-22","index":3945,"close":63.16,"high":64.28,"low":62.1,"open":62.28,"volume":41848000},{"timestamp":1587648600,"date":"2020-04-23","index":3946,"close":63.82,"high":64.67,"low":63.28,"open":63.58,"volume":31324000},{"timestamp":1587735000,"date":"2020-04-24","index":3947,"close":63.97,"high":64.02,"low":62.47,"open":63.06,"volume":32792000},{"timestamp":1587994200,"date":"2020-04-27","index":3948,"close":63.79,"high":64.81,"low":63.45,"open":64.8,"volume":32012000},{"timestamp":1588080600,"date":"2020-04-28","index":3949,"close":61.68,"high":64.4,"low":61.61,"open":64.4,"volume":59026000}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":3950,"close":67.07,"high":68,"low":66.27,"open":67.07,"volume":75872000},{"timestamp":1588253400,"date":"2020-04-30","index":3951,"close":67.43,"high":67.64,"low":66.12,"open":66.24,"volume":53378000},{"timestamp":1588339800,"date":"2020-05-01","index":3952,"close":66.03,"high":67.6,"low":65.55,"open":66.43,"volume":41450000},{"timestamp":1588599000,"date":"2020-05-04","index":3953,"close":66.34,"high":66.38,"low":64.95,"open":65.41,"volume":30080000},{"timestamp":1588685400,"date":"2020-05-05","index":3954,"close":67.56,"high":68.7,"low":66.87,"open":66.9,"volume":33030000},{"timestamp":1588771800,"date":"2020-05-06","index":3955,"close":67.36,"high":68.56,"low":67.36,"open":68.08,"volume":24308000},{"timestamp":1588858200,"date":"2020-05-07","index":3956,"close":68.63,"high":68.88,"low":67.76,"open":68.3,"volume":27952000},{"timestamp":1588944600,"date":"2020-05-08","index":3957,"close":69.42,"high":69.94,"low":68.77,"open":69.16,"volume":27738000},{"timestamp":1589203800,"date":"2020-05-11","index":3958,"close":70.16,"high":70.83,"low":68.86,"open":68.91,"volume":28242000},{"timestamp":1589290200,"date":"2020-05-12","index":3959,"close":68.79,"high":70.75,"low":68.74,"open":70.36,"volume":27812000},{"timestamp":1589376600,"date":"2020-05-13","index":3960,"close":67.47,"high":69.27,"low":66.42,"open":68.85,"volume":36252000}]},{"date":"2020-02-03","estimated":0.63,"reported":0.77,"pre":[{"timestamp":1579271400,"date":"2020-01-17","index":3880,"close":74.02,"high":74.06,"low":72.91,"open":73.15,"volume":47924000},{"timestamp":1579617000,"date":"2020-01-21","index":3881,"close":74.22,"high":74.59,"low":73.56,"open":73.96,"volume":40734000},{"timestamp":1579703400,"date":"2020-01-22","index":3882,"close":74.3,"high":75.16,"low":74.25,"open":74.55,"volume":32216000},{"timestamp":1579789800,"date":"2020-01-23","index":3883,"close":74.33,"high":74.78,"low":74.11,"open":74.38,"volume":27024000},{"timestamp":1579876200,"date":"2020-01-24","index":3884,"close":73.34,"high":74.77,"low":73.26,"open":74.68,"volume":35692000},{"timestamp":1580135400,"date":"2020-01-27","index":3885,"close":71.69,"high":71.9,"low":71.06,"open":71.55,"volume":35104000},{"timestamp":1580221800,"date":"2020-01-28","index":3886,"close":72.63,"high":72.8,"low":71.62,"open":72.15,"volume":31548000},{"timestamp":1580308200,"date":"2020-01-29","index":3887,"close":72.93,"high":73.27,"low":72.34,"open":72.94,"volume":21554000},{"timestamp":1580394600,"date":"2020-01-30","index":3888,"close":72.79,"high":72.86,"low":71.82,"open":72,"volume":26788000},{"timestamp":1580481000,"date":"2020-01-31","index":3889,"close":71.71,"high":73.51,"low":71.43,"open":73.44,"volume":48344000},{"timestamp":1580740200,"date":"2020-02-03","index":3890,"close":74.3,"high":74.5,"low":72.95,"open":73.1,"volume":60736000}],"post":[{"timestamp":1580826600,"date":"2020-02-04","index":3891,"close":72.35,"high":73.47,"low":71.32,"open":72.85,"volume":78660000},{"timestamp":1580913000,"date":"2020-02-05","index":3892,"close":72.41,"high":73.19,"low":71.53,"open":73.12,"volume":39724000},{"timestamp":1580999400,"date":"2020-02-06","index":3893,"close":73.81,"high":74.1,"low":72.48,"open":72.52,"volume":33588000},{"timestamp":1581085800,"date":"2020-02-07","index":3894,"close":73.96,"high":74.29,"low":73.32,"open":73.36,"volume":23446000},{"timestamp":1581345000,"date":"2020-02-10","index":3895,"close":75.43,"high":75.47,"low":73.72,"open":73.72,"volume":28398000},{"timestamp":1581431400,"date":"2020-02-11","index":3896,"close":75.44,"high":76.48,"low":75.28,"open":75.59,"volume":26892000},{"timestamp":1581517800,"date":"2020-02-12","index":3897,"close":75.91,"high":76.03,"low":75.41,"open":75.72,"volume":23352000},{"timestamp":1581604200,"date":"2020-02-13","index":3898,"close":75.73,"high":76.36,"low":75.23,"open":75.63,"volume":18590000},{"timestamp":1581690600,"date":"2020-02-14","index":3899,"close":76.04,"high":76.04,"low":75.37,"open":75.78,"volume":23956000},{"timestamp":1582036200,"date":"2020-02-18","index":3900,"close":75.98,"high":76.58,"low":75.63,"open":75.75,"volume":22414000},{"timestamp":1582122600,"date":"2020-02-19","index":3901,"close":76.33,"high":76.61,"low":76.07,"open":76.25,"volume":18986000}]}] diff --git a/data/HOOD_full.json b/data/HOOD_full.json index a71143a02..3cc0168b9 100644 --- a/data/HOOD_full.json +++ b/data/HOOD_full.json @@ -1 +1 @@ -[{"date":"2025-08-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-11","estimated":0.17,"reported":null,"pre":[],"post":[]},{"date":"2024-10-30","estimated":0.18,"reported":0.17,"pre":[{"timestamp":1728999000,"date":"2024-10-15","index":808,"close":26.8,"high":27.33,"low":25.91,"open":27.14,"volume":16466500},{"timestamp":1729085400,"date":"2024-10-16","index":809,"close":26.93,"high":27.17,"low":26.57,"open":27.04,"volume":12382000},{"timestamp":1729171800,"date":"2024-10-17","index":810,"close":26.32,"high":27.08,"low":26.09,"open":27.08,"volume":11588300},{"timestamp":1729258200,"date":"2024-10-18","index":811,"close":26.83,"high":27.04,"low":26.42,"open":26.55,"volume":10721200},{"timestamp":1729517400,"date":"2024-10-21","index":812,"close":26.97,"high":27.1,"low":26.18,"open":26.78,"volume":10284200},{"timestamp":1729603800,"date":"2024-10-22","index":813,"close":27.41,"high":27.6,"low":26.82,"open":26.9,"volume":11978800},{"timestamp":1729690200,"date":"2024-10-23","index":814,"close":26.7,"high":27.39,"low":26.28,"open":27.11,"volume":10203200},{"timestamp":1729776600,"date":"2024-10-24","index":815,"close":27.22,"high":27.33,"low":26.69,"open":26.95,"volume":7687300},{"timestamp":1729863000,"date":"2024-10-25","index":816,"close":27.06,"high":27.75,"low":26.92,"open":27.51,"volume":8752200},{"timestamp":1730122200,"date":"2024-10-28","index":817,"close":27.88,"high":28.23,"low":27.51,"open":27.93,"volume":14670900},{"timestamp":1730208600,"date":"2024-10-29","index":818,"close":28.03,"high":28.36,"low":27.6,"open":28.25,"volume":13257600}],"post":[{"timestamp":1730295000,"date":"2024-10-30","index":819,"close":28.21,"high":28.58,"low":27.55,"open":27.92,"volume":26034500},{"timestamp":1730398169,"date":"2024-10-31","index":820,"close":23.92,"high":26.47,"low":23.35,"open":25.97,"volume":33518078},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-08-07","estimated":0.15,"reported":0.21,"pre":[{"timestamp":1721741400,"date":"2024-07-23","index":749,"close":22.87,"high":23.4,"low":22.82,"open":23.23,"volume":10292600},{"timestamp":1721827800,"date":"2024-07-24","index":750,"close":21.41,"high":22.91,"low":21.36,"open":22.66,"volume":13153100},{"timestamp":1721914200,"date":"2024-07-25","index":751,"close":21.18,"high":21.78,"low":20.63,"open":21.16,"volume":9131000},{"timestamp":1722000600,"date":"2024-07-26","index":752,"close":21.2,"high":21.99,"low":21.13,"open":21.59,"volume":8362500},{"timestamp":1722259800,"date":"2024-07-29","index":753,"close":21.18,"high":21.84,"low":20.95,"open":21.56,"volume":8115100},{"timestamp":1722346200,"date":"2024-07-30","index":754,"close":20.4,"high":21.35,"low":20.29,"open":21.3,"volume":11020800},{"timestamp":1722432600,"date":"2024-07-31","index":755,"close":20.57,"high":21.21,"low":20.53,"open":20.84,"volume":9201900},{"timestamp":1722519000,"date":"2024-08-01","index":756,"close":20.24,"high":21.3,"low":19.83,"open":20.89,"volume":13110700},{"timestamp":1722605400,"date":"2024-08-02","index":757,"close":17.88,"high":19.29,"low":17.69,"open":19.2,"volume":30564500},{"timestamp":1722864600,"date":"2024-08-05","index":758,"close":16.42,"high":16.73,"low":13.98,"open":14.7,"volume":44991100},{"timestamp":1722951000,"date":"2024-08-06","index":759,"close":17.21,"high":17.52,"low":16.25,"open":17.03,"volume":22515100}],"post":[{"timestamp":1723037400,"date":"2024-08-07","index":760,"close":17.12,"high":17.64,"low":16.86,"open":17.6,"volume":32590300},{"timestamp":1723123800,"date":"2024-08-08","index":761,"close":17.73,"high":18.1,"low":16.68,"open":17.67,"volume":48790500},{"timestamp":1723210200,"date":"2024-08-09","index":762,"close":17.92,"high":18.28,"low":17.55,"open":17.8,"volume":17345900},{"timestamp":1723469400,"date":"2024-08-12","index":763,"close":18.54,"high":18.79,"low":18.11,"open":18.36,"volume":18899100},{"timestamp":1723555800,"date":"2024-08-13","index":764,"close":18.41,"high":18.84,"low":18.36,"open":18.78,"volume":12907000},{"timestamp":1723642200,"date":"2024-08-14","index":765,"close":18.65,"high":19.06,"low":18.57,"open":18.73,"volume":13613600},{"timestamp":1723728600,"date":"2024-08-15","index":766,"close":19.55,"high":20.07,"low":19.14,"open":19.32,"volume":23025900},{"timestamp":1723815000,"date":"2024-08-16","index":767,"close":19.98,"high":20.04,"low":19.4,"open":19.51,"volume":14101700},{"timestamp":1724074200,"date":"2024-08-19","index":768,"close":20.28,"high":20.31,"low":19.81,"open":19.93,"volume":11372200},{"timestamp":1724160600,"date":"2024-08-20","index":769,"close":19.83,"high":20.43,"low":19.69,"open":20.36,"volume":10363700},{"timestamp":1724247000,"date":"2024-08-21","index":770,"close":20.18,"high":20.2,"low":19.52,"open":19.73,"volume":9837100}]},{"date":"2024-05-08","estimated":0.06,"reported":0.18,"pre":[{"timestamp":1713879000,"date":"2024-04-23","index":687,"close":17.62,"high":17.82,"low":17.05,"open":17.13,"volume":6961300},{"timestamp":1713965400,"date":"2024-04-24","index":688,"close":17.31,"high":17.89,"low":17.08,"open":17.67,"volume":7318100},{"timestamp":1714051800,"date":"2024-04-25","index":689,"close":17.12,"high":17.26,"low":16.57,"open":16.89,"volume":7145600},{"timestamp":1714138200,"date":"2024-04-26","index":690,"close":17.88,"high":17.9,"low":16.92,"open":17.12,"volume":8203900},{"timestamp":1714397400,"date":"2024-04-29","index":691,"close":17.34,"high":18.29,"low":17.3,"open":17.71,"volume":8431500},{"timestamp":1714483800,"date":"2024-04-30","index":692,"close":16.49,"high":17.3,"low":16.47,"open":17.14,"volume":8986300},{"timestamp":1714570200,"date":"2024-05-01","index":693,"close":16.65,"high":17.35,"low":16.31,"open":16.43,"volume":8903500},{"timestamp":1714656600,"date":"2024-05-02","index":694,"close":17.61,"high":17.63,"low":16.76,"open":16.93,"volume":7544700},{"timestamp":1714743000,"date":"2024-05-03","index":695,"close":17.95,"high":18.14,"low":17.63,"open":17.88,"volume":9478800},{"timestamp":1715002200,"date":"2024-05-06","index":696,"close":17.78,"high":18.46,"low":17.48,"open":17.63,"volume":18716900},{"timestamp":1715088600,"date":"2024-05-07","index":697,"close":17.99,"high":18.26,"low":17.67,"open":17.75,"volume":12486200}],"post":[{"timestamp":1715175000,"date":"2024-05-08","index":698,"close":17.85,"high":17.94,"low":17.37,"open":17.6,"volume":23043800},{"timestamp":1715261400,"date":"2024-05-09","index":699,"close":17.3,"high":19.47,"low":17.04,"open":19.04,"volume":51207400},{"timestamp":1715347800,"date":"2024-05-10","index":700,"close":16.23,"high":17.69,"low":16.22,"open":17.42,"volume":24466200},{"timestamp":1715607000,"date":"2024-05-13","index":701,"close":16.89,"high":17.61,"low":16.57,"open":16.62,"volume":24385600},{"timestamp":1715693400,"date":"2024-05-14","index":702,"close":18.02,"high":18.67,"low":17.65,"open":17.77,"volume":33654500},{"timestamp":1715779800,"date":"2024-05-15","index":703,"close":18.52,"high":18.58,"low":17.57,"open":18.35,"volume":19468500},{"timestamp":1715866200,"date":"2024-05-16","index":704,"close":17.9,"high":19.24,"low":17.86,"open":18.41,"volume":22141600},{"timestamp":1715952600,"date":"2024-05-17","index":705,"close":20.09,"high":20.34,"low":18.45,"open":18.96,"volume":53207400},{"timestamp":1716211800,"date":"2024-05-20","index":706,"close":20.84,"high":20.89,"low":19.53,"open":19.94,"volume":25792900},{"timestamp":1716298200,"date":"2024-05-21","index":707,"close":20.96,"high":21.21,"low":20.41,"open":21.04,"volume":20960700},{"timestamp":1716384600,"date":"2024-05-22","index":708,"close":19.66,"high":21.03,"low":19.59,"open":20.9,"volume":20978600}]},{"date":"2024-02-13","estimated":-0.01,"reported":0.03,"pre":[{"timestamp":1706538600,"date":"2024-01-29","index":628,"close":11.31,"high":11.33,"low":10.76,"open":10.83,"volume":10871000},{"timestamp":1706625000,"date":"2024-01-30","index":629,"close":11.01,"high":11.28,"low":10.95,"open":11.23,"volume":7035500},{"timestamp":1706711400,"date":"2024-01-31","index":630,"close":10.74,"high":11.17,"low":10.7,"open":10.94,"volume":7341400},{"timestamp":1706797800,"date":"2024-02-01","index":631,"close":10.91,"high":10.94,"low":10.61,"open":10.79,"volume":5807500},{"timestamp":1706884200,"date":"2024-02-02","index":632,"close":10.92,"high":11.02,"low":10.65,"open":10.75,"volume":7388300},{"timestamp":1707143400,"date":"2024-02-05","index":633,"close":10.56,"high":10.88,"low":10.51,"open":10.82,"volume":7633200},{"timestamp":1707229800,"date":"2024-02-06","index":634,"close":10.78,"high":10.8,"low":10.53,"open":10.57,"volume":5098200},{"timestamp":1707316200,"date":"2024-02-07","index":635,"close":11,"high":11.08,"low":10.64,"open":10.84,"volume":7559200},{"timestamp":1707402600,"date":"2024-02-08","index":636,"close":11.22,"high":11.34,"low":11,"open":11.05,"volume":7844600},{"timestamp":1707489000,"date":"2024-02-09","index":637,"close":11.55,"high":11.6,"low":11.25,"open":11.4,"volume":11957000},{"timestamp":1707748200,"date":"2024-02-12","index":638,"close":12.01,"high":12.13,"low":11.65,"open":11.73,"volume":22042300}],"post":[{"timestamp":1707834600,"date":"2024-02-13","index":639,"close":11.84,"high":11.94,"low":11.43,"open":11.61,"volume":36725400},{"timestamp":1707921000,"date":"2024-02-14","index":640,"close":13.38,"high":13.9,"low":12.77,"open":13.65,"volume":76339000},{"timestamp":1708007400,"date":"2024-02-15","index":641,"close":13.42,"high":13.55,"low":13.04,"open":13.4,"volume":24372900},{"timestamp":1708093800,"date":"2024-02-16","index":642,"close":14,"high":14.35,"low":13.32,"open":13.38,"volume":34885500},{"timestamp":1708439400,"date":"2024-02-20","index":643,"close":14.09,"high":14.23,"low":13.68,"open":14,"volume":16920700},{"timestamp":1708525800,"date":"2024-02-21","index":644,"close":13.59,"high":13.89,"low":13.39,"open":13.76,"volume":14328000},{"timestamp":1708612200,"date":"2024-02-22","index":645,"close":13.97,"high":14.09,"low":13.6,"open":13.71,"volume":10961900},{"timestamp":1708698600,"date":"2024-02-23","index":646,"close":14.48,"high":14.5,"low":14.01,"open":14.04,"volume":15963200},{"timestamp":1708957800,"date":"2024-02-26","index":647,"close":15.59,"high":15.61,"low":14.68,"open":14.71,"volume":28000800},{"timestamp":1709044200,"date":"2024-02-27","index":648,"close":16.25,"high":16.29,"low":15.55,"open":15.89,"volume":24830300},{"timestamp":1709130600,"date":"2024-02-28","index":649,"close":16.13,"high":16.53,"low":15.9,"open":16.06,"volume":25143400}]},{"date":"2023-11-07","estimated":-0.1,"reported":-0.09,"pre":[{"timestamp":1698067800,"date":"2023-10-23","index":562,"close":9.17,"high":9.39,"low":8.97,"open":9.05,"volume":5031500},{"timestamp":1698154200,"date":"2023-10-24","index":563,"close":9.32,"high":9.6,"low":9.25,"open":9.34,"volume":5658200},{"timestamp":1698240600,"date":"2023-10-25","index":564,"close":9.03,"high":9.29,"low":9.01,"open":9.21,"volume":5804800},{"timestamp":1698327000,"date":"2023-10-26","index":565,"close":9.1,"high":9.23,"low":8.94,"open":9.07,"volume":4447800},{"timestamp":1698413400,"date":"2023-10-27","index":566,"close":8.9,"high":9.2,"low":8.89,"open":9.2,"volume":4421200},{"timestamp":1698672600,"date":"2023-10-30","index":567,"close":9.08,"high":9.14,"low":8.9,"open":9,"volume":3914000},{"timestamp":1698759000,"date":"2023-10-31","index":568,"close":9.14,"high":9.16,"low":9.05,"open":9.12,"volume":3753200},{"timestamp":1698845400,"date":"2023-11-01","index":569,"close":9.08,"high":9.23,"low":8.92,"open":9.17,"volume":4146000},{"timestamp":1698931800,"date":"2023-11-02","index":570,"close":9.48,"high":9.51,"low":9.19,"open":9.19,"volume":7793500},{"timestamp":1699018200,"date":"2023-11-03","index":571,"close":9.69,"high":9.79,"low":9.56,"open":9.66,"volume":8830900},{"timestamp":1699281000,"date":"2023-11-06","index":572,"close":9.59,"high":9.82,"low":9.52,"open":9.78,"volume":4896600}],"post":[{"timestamp":1699367400,"date":"2023-11-07","index":573,"close":9.76,"high":9.85,"low":9.59,"open":9.61,"volume":13420500},{"timestamp":1699453800,"date":"2023-11-08","index":574,"close":8.36,"high":8.9,"low":8.28,"open":8.78,"volume":27080200},{"timestamp":1699540200,"date":"2023-11-09","index":575,"close":7.93,"high":8.62,"low":7.92,"open":8.54,"volume":15764200},{"timestamp":1699626600,"date":"2023-11-10","index":576,"close":8.23,"high":8.3,"low":7.99,"open":8,"volume":10981400},{"timestamp":1699885800,"date":"2023-11-13","index":577,"close":8.31,"high":8.41,"low":8.13,"open":8.16,"volume":7994900},{"timestamp":1699972200,"date":"2023-11-14","index":578,"close":8.5,"high":8.71,"low":8.45,"open":8.55,"volume":10708700},{"timestamp":1700058600,"date":"2023-11-15","index":579,"close":8.33,"high":8.61,"low":8.31,"open":8.57,"volume":11201200},{"timestamp":1700145000,"date":"2023-11-16","index":580,"close":7.94,"high":8.29,"low":7.91,"open":8.28,"volume":13541300},{"timestamp":1700231400,"date":"2023-11-17","index":581,"close":8.1,"high":8.14,"low":7.93,"open":7.98,"volume":9142200},{"timestamp":1700490600,"date":"2023-11-20","index":582,"close":8.13,"high":8.27,"low":7.99,"open":8.1,"volume":13184600},{"timestamp":1700577000,"date":"2023-11-21","index":583,"close":7.98,"high":8.13,"low":7.96,"open":8.06,"volume":7764100}]},{"date":"2023-08-02","estimated":-0.01,"reported":0.03,"pre":[{"timestamp":1689687000,"date":"2023-07-18","index":494,"close":12.59,"high":12.76,"low":12.39,"open":12.51,"volume":12920100},{"timestamp":1689773400,"date":"2023-07-19","index":495,"close":13.12,"high":13.23,"low":12.67,"open":12.68,"volume":16594200},{"timestamp":1689859800,"date":"2023-07-20","index":496,"close":12.81,"high":13.08,"low":12.57,"open":12.95,"volume":10455900},{"timestamp":1689946200,"date":"2023-07-21","index":497,"close":12.76,"high":12.95,"low":12.65,"open":12.91,"volume":8720100},{"timestamp":1690205400,"date":"2023-07-24","index":498,"close":12.74,"high":12.93,"low":12.64,"open":12.68,"volume":7916200},{"timestamp":1690291800,"date":"2023-07-25","index":499,"close":12.54,"high":12.89,"low":12.52,"open":12.74,"volume":5928600},{"timestamp":1690378200,"date":"2023-07-26","index":500,"close":12.74,"high":12.8,"low":12.4,"open":12.46,"volume":12181100},{"timestamp":1690464600,"date":"2023-07-27","index":501,"close":12.23,"high":12.94,"low":12.09,"open":12.88,"volume":10579500},{"timestamp":1690551000,"date":"2023-07-28","index":502,"close":12.73,"high":12.74,"low":12.37,"open":12.45,"volume":9039000},{"timestamp":1690810200,"date":"2023-07-31","index":503,"close":12.86,"high":13.02,"low":12.72,"open":12.8,"volume":10249200},{"timestamp":1690896600,"date":"2023-08-01","index":504,"close":12.87,"high":12.89,"low":12.53,"open":12.68,"volume":9747600}],"post":[{"timestamp":1690983000,"date":"2023-08-02","index":505,"close":12.44,"high":12.56,"low":12.18,"open":12.54,"volume":14714900},{"timestamp":1691069400,"date":"2023-08-03","index":506,"close":11.54,"high":11.8,"low":10.89,"open":11.38,"volume":21999800},{"timestamp":1691155800,"date":"2023-08-04","index":507,"close":11.28,"high":11.76,"low":11.22,"open":11.68,"volume":11642800},{"timestamp":1691415000,"date":"2023-08-07","index":508,"close":11.34,"high":11.5,"low":11.07,"open":11.31,"volume":9660200},{"timestamp":1691501400,"date":"2023-08-08","index":509,"close":11.1,"high":11.16,"low":10.93,"open":11.09,"volume":8251300},{"timestamp":1691587800,"date":"2023-08-09","index":510,"close":10.8,"high":11.1,"low":10.75,"open":11.04,"volume":10370500},{"timestamp":1691674200,"date":"2023-08-10","index":511,"close":10.73,"high":11.1,"low":10.66,"open":10.93,"volume":6645900},{"timestamp":1691760600,"date":"2023-08-11","index":512,"close":10.72,"high":10.79,"low":10.58,"open":10.6,"volume":6561300},{"timestamp":1692019800,"date":"2023-08-14","index":513,"close":10.65,"high":10.68,"low":10.51,"open":10.66,"volume":5419200},{"timestamp":1692106200,"date":"2023-08-15","index":514,"close":10.41,"high":10.6,"low":10.4,"open":10.55,"volume":4962300},{"timestamp":1692192600,"date":"2023-08-16","index":515,"close":10.19,"high":10.42,"low":10.16,"open":10.33,"volume":4759000}]},{"date":"2023-05-10","estimated":-0.61,"reported":-0.57,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":437,"close":9.09,"high":9.37,"low":9.05,"open":9.3,"volume":4345300},{"timestamp":1682515800,"date":"2023-04-26","index":438,"close":8.82,"high":9.25,"low":8.8,"open":9.15,"volume":7099200},{"timestamp":1682602200,"date":"2023-04-27","index":439,"close":8.82,"high":8.94,"low":8.72,"open":8.9,"volume":8924700},{"timestamp":1682688600,"date":"2023-04-28","index":440,"close":8.85,"high":8.94,"low":8.72,"open":8.77,"volume":4550100},{"timestamp":1682947800,"date":"2023-05-01","index":441,"close":8.82,"high":8.85,"low":8.65,"open":8.8,"volume":6564000},{"timestamp":1683034200,"date":"2023-05-02","index":442,"close":8.46,"high":8.79,"low":8.41,"open":8.75,"volume":7051000},{"timestamp":1683120600,"date":"2023-05-03","index":443,"close":8.38,"high":8.59,"low":8.33,"open":8.41,"volume":6100000},{"timestamp":1683207000,"date":"2023-05-04","index":444,"close":8.48,"high":8.6,"low":8.21,"open":8.36,"volume":6071700},{"timestamp":1683293400,"date":"2023-05-05","index":445,"close":8.85,"high":8.86,"low":8.6,"open":8.62,"volume":5314400},{"timestamp":1683552600,"date":"2023-05-08","index":446,"close":8.91,"high":8.95,"low":8.76,"open":8.82,"volume":4851800},{"timestamp":1683639000,"date":"2023-05-09","index":447,"close":9.11,"high":9.17,"low":8.84,"open":8.87,"volume":7773500}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":448,"close":9.07,"high":9.38,"low":8.79,"open":9.31,"volume":11104000},{"timestamp":1683811800,"date":"2023-05-11","index":449,"close":9.65,"high":9.96,"low":9.18,"open":9.55,"volume":23998400},{"timestamp":1683898200,"date":"2023-05-12","index":450,"close":8.74,"high":9.64,"low":8.71,"open":9.62,"volume":15430900},{"timestamp":1684157400,"date":"2023-05-15","index":451,"close":8.65,"high":8.74,"low":8.51,"open":8.72,"volume":10032900},{"timestamp":1684243800,"date":"2023-05-16","index":452,"close":8.35,"high":8.59,"low":8.31,"open":8.53,"volume":9509000},{"timestamp":1684330200,"date":"2023-05-17","index":453,"close":8.46,"high":8.65,"low":8.34,"open":8.38,"volume":9629000},{"timestamp":1684416600,"date":"2023-05-18","index":454,"close":8.62,"high":8.67,"low":8.39,"open":8.43,"volume":5201900},{"timestamp":1684503000,"date":"2023-05-19","index":455,"close":8.47,"high":8.67,"low":8.43,"open":8.58,"volume":4795500},{"timestamp":1684762200,"date":"2023-05-22","index":456,"close":8.76,"high":8.78,"low":8.45,"open":8.47,"volume":6963200},{"timestamp":1684848600,"date":"2023-05-23","index":457,"close":8.68,"high":8.86,"low":8.59,"open":8.7,"volume":4313200},{"timestamp":1684935000,"date":"2023-05-24","index":458,"close":8.6,"high":8.66,"low":8.46,"open":8.55,"volume":2911600}]},{"date":"2023-02-08","estimated":-0.14,"reported":-0.11,"pre":[{"timestamp":1674570600,"date":"2023-01-24","index":374,"close":9.71,"high":9.84,"low":9.56,"open":9.6,"volume":5211000},{"timestamp":1674657000,"date":"2023-01-25","index":375,"close":9.69,"high":9.78,"low":9.32,"open":9.55,"volume":5877800},{"timestamp":1674743400,"date":"2023-01-26","index":376,"close":9.64,"high":10,"low":9.55,"open":9.94,"volume":5727000},{"timestamp":1674829800,"date":"2023-01-27","index":377,"close":10.39,"high":10.55,"low":9.59,"open":9.61,"volume":12460900},{"timestamp":1675089000,"date":"2023-01-30","index":378,"close":10.15,"high":10.65,"low":10.01,"open":10.3,"volume":6890700},{"timestamp":1675175400,"date":"2023-01-31","index":379,"close":10.41,"high":10.42,"low":10.15,"open":10.24,"volume":7155400},{"timestamp":1675261800,"date":"2023-02-01","index":380,"close":10.78,"high":10.88,"low":10.16,"open":10.26,"volume":10457700},{"timestamp":1675348200,"date":"2023-02-02","index":381,"close":11.14,"high":11.52,"low":10.97,"open":11.12,"volume":15067800},{"timestamp":1675434600,"date":"2023-02-03","index":382,"close":10.74,"high":11.23,"low":10.55,"open":10.77,"volume":11173900},{"timestamp":1675693800,"date":"2023-02-06","index":383,"close":10.6,"high":10.73,"low":10.42,"open":10.63,"volume":6529800},{"timestamp":1675780200,"date":"2023-02-07","index":384,"close":10.55,"high":10.74,"low":10.22,"open":10.6,"volume":7756700}],"post":[{"timestamp":1675866600,"date":"2023-02-08","index":385,"close":10.47,"high":10.8,"low":10.39,"open":10.6,"volume":13081300},{"timestamp":1675953000,"date":"2023-02-09","index":386,"close":10.08,"high":11.16,"low":9.9,"open":11.07,"volume":16889500},{"timestamp":1676039400,"date":"2023-02-10","index":387,"close":9.98,"high":10.32,"low":9.84,"open":9.92,"volume":8612300},{"timestamp":1676298600,"date":"2023-02-13","index":388,"close":9.92,"high":10.08,"low":9.81,"open":9.98,"volume":5829700},{"timestamp":1676385000,"date":"2023-02-14","index":389,"close":10.06,"high":10.26,"low":9.81,"open":9.89,"volume":5431500},{"timestamp":1676471400,"date":"2023-02-15","index":390,"close":10.63,"high":10.63,"low":10.02,"open":10.06,"volume":7752600},{"timestamp":1676557800,"date":"2023-02-16","index":391,"close":10.34,"high":10.92,"low":10.33,"open":10.43,"volume":8078100},{"timestamp":1676644200,"date":"2023-02-17","index":392,"close":10.35,"high":10.37,"low":9.81,"open":10.2,"volume":9328900},{"timestamp":1676989800,"date":"2023-02-21","index":393,"close":9.9,"high":10.29,"low":9.83,"open":10.13,"volume":5568900},{"timestamp":1677076200,"date":"2023-02-22","index":394,"close":9.95,"high":10.1,"low":9.79,"open":9.89,"volume":5135800},{"timestamp":1677162600,"date":"2023-02-23","index":395,"close":10.09,"high":10.1,"low":9.72,"open":10.06,"volume":4670700}]},{"date":"2022-11-02","estimated":-0.31,"reported":-0.2,"pre":[{"timestamp":1666099800,"date":"2022-10-18","index":308,"close":10.44,"high":10.79,"low":10.31,"open":10.63,"volume":6890400},{"timestamp":1666186200,"date":"2022-10-19","index":309,"close":10.11,"high":10.4,"low":9.9,"open":10.3,"volume":5774100},{"timestamp":1666272600,"date":"2022-10-20","index":310,"close":9.83,"high":10.48,"low":9.82,"open":10.08,"volume":7947900},{"timestamp":1666359000,"date":"2022-10-21","index":311,"close":10.14,"high":10.15,"low":9.54,"open":9.77,"volume":8035200},{"timestamp":1666618200,"date":"2022-10-24","index":312,"close":10.21,"high":10.24,"low":9.7,"open":10.15,"volume":5482000},{"timestamp":1666704600,"date":"2022-10-25","index":313,"close":10.83,"high":10.91,"low":10.22,"open":10.22,"volume":7570100},{"timestamp":1666791000,"date":"2022-10-26","index":314,"close":11.08,"high":11.5,"low":10.75,"open":10.8,"volume":8238000},{"timestamp":1666877400,"date":"2022-10-27","index":315,"close":11.16,"high":11.49,"low":11.02,"open":11.12,"volume":6803100},{"timestamp":1666963800,"date":"2022-10-28","index":316,"close":11.5,"high":11.57,"low":11.02,"open":11.1,"volume":9593300},{"timestamp":1667223000,"date":"2022-10-31","index":317,"close":11.68,"high":12.36,"low":11.35,"open":11.45,"volume":12545300},{"timestamp":1667309400,"date":"2022-11-01","index":318,"close":11.92,"high":12.16,"low":11.63,"open":12.02,"volume":8745100}],"post":[{"timestamp":1667395800,"date":"2022-11-02","index":319,"close":11.4,"high":12.02,"low":11.32,"open":11.88,"volume":14620400},{"timestamp":1667482200,"date":"2022-11-03","index":320,"close":12.33,"high":12.76,"low":11.5,"open":11.85,"volume":22831700},{"timestamp":1667568600,"date":"2022-11-04","index":321,"close":12.28,"high":12.59,"low":11.82,"open":12.47,"volume":10887000},{"timestamp":1667831400,"date":"2022-11-07","index":322,"close":12.03,"high":12.54,"low":11.87,"open":12.4,"volume":12563800},{"timestamp":1667917800,"date":"2022-11-08","index":323,"close":9.74,"high":11.72,"low":9.6,"open":11.72,"volume":42935000},{"timestamp":1668004200,"date":"2022-11-09","index":324,"close":8.4,"high":9.64,"low":8.29,"open":9.57,"volume":37581000},{"timestamp":1668090600,"date":"2022-11-10","index":325,"close":9.27,"high":9.41,"low":8.73,"open":9.21,"volume":26896900},{"timestamp":1668177000,"date":"2022-11-11","index":326,"close":10.47,"high":10.54,"low":8.57,"open":8.85,"volume":31084400},{"timestamp":1668436200,"date":"2022-11-14","index":327,"close":9.56,"high":10.28,"low":9.54,"open":10,"volume":17382900},{"timestamp":1668522600,"date":"2022-11-15","index":328,"close":10.15,"high":10.4,"low":9.72,"open":9.91,"volume":16877200},{"timestamp":1668609000,"date":"2022-11-16","index":329,"close":9.32,"high":10.02,"low":9.27,"open":9.84,"volume":13759600}]},{"date":"2022-08-02","estimated":-0.37,"reported":-0.32,"pre":[{"timestamp":1658151000,"date":"2022-07-18","index":243,"close":8.62,"high":8.84,"low":8.56,"open":8.63,"volume":9070900},{"timestamp":1658237400,"date":"2022-07-19","index":244,"close":9.03,"high":9.07,"low":8.7,"open":8.73,"volume":10444000},{"timestamp":1658323800,"date":"2022-07-20","index":245,"close":9.41,"high":9.44,"low":8.96,"open":9.03,"volume":10889300},{"timestamp":1658410200,"date":"2022-07-21","index":246,"close":9.41,"high":9.5,"low":9.2,"open":9.34,"volume":7446600},{"timestamp":1658496600,"date":"2022-07-22","index":247,"close":9.08,"high":9.5,"low":8.94,"open":9.45,"volume":8296300},{"timestamp":1658755800,"date":"2022-07-25","index":248,"close":8.89,"high":9.03,"low":8.74,"open":9.03,"volume":5470100},{"timestamp":1658842200,"date":"2022-07-26","index":249,"close":8.43,"high":8.73,"low":8.37,"open":8.71,"volume":7255400},{"timestamp":1658928600,"date":"2022-07-27","index":250,"close":8.9,"high":8.93,"low":8.49,"open":8.63,"volume":6037000},{"timestamp":1659015000,"date":"2022-07-28","index":251,"close":9.11,"high":9.18,"low":8.57,"open":8.89,"volume":7384800},{"timestamp":1659101400,"date":"2022-07-29","index":252,"close":9.05,"high":9.15,"low":8.91,"open":9.01,"volume":7679200},{"timestamp":1659360600,"date":"2022-08-01","index":253,"close":9.04,"high":9.04,"low":8.71,"open":8.94,"volume":9478600}],"post":[{"timestamp":1659447000,"date":"2022-08-02","index":254,"close":9.23,"high":9.33,"low":8.79,"open":8.81,"volume":11339200},{"timestamp":1659533400,"date":"2022-08-03","index":255,"close":10.31,"high":10.76,"low":9.4,"open":9.4,"volume":37485700},{"timestamp":1659619800,"date":"2022-08-04","index":256,"close":10.88,"high":11.35,"low":10.26,"open":10.97,"volume":27870300},{"timestamp":1659706200,"date":"2022-08-05","index":257,"close":10.4,"high":10.61,"low":9.94,"open":10.42,"volume":17288100},{"timestamp":1659965400,"date":"2022-08-08","index":258,"close":10.68,"high":10.9,"low":10.28,"open":10.52,"volume":13033200},{"timestamp":1660051800,"date":"2022-08-09","index":259,"close":10.1,"high":10.51,"low":10,"open":10.47,"volume":8266000},{"timestamp":1660138200,"date":"2022-08-10","index":260,"close":10.58,"high":10.66,"low":10.16,"open":10.51,"volume":11168700},{"timestamp":1660224600,"date":"2022-08-11","index":261,"close":10.51,"high":11.3,"low":10.51,"open":11.01,"volume":14230000},{"timestamp":1660311000,"date":"2022-08-12","index":262,"close":10.93,"high":10.93,"low":10.43,"open":10.65,"volume":7333600},{"timestamp":1660570200,"date":"2022-08-15","index":263,"close":11.01,"high":11.19,"low":10.79,"open":10.79,"volume":7086900},{"timestamp":1660656600,"date":"2022-08-16","index":264,"close":10.9,"high":11.59,"low":10.62,"open":11.02,"volume":20374700}]},{"date":"2022-04-28","estimated":-0.36,"reported":-0.45,"pre":[{"timestamp":1649770200,"date":"2022-04-12","index":178,"close":11.43,"high":12.08,"low":11.35,"open":11.66,"volume":13906400},{"timestamp":1649856600,"date":"2022-04-13","index":179,"close":11.89,"high":11.93,"low":11.25,"open":11.32,"volume":9031800},{"timestamp":1649943000,"date":"2022-04-14","index":180,"close":11.38,"high":11.89,"low":11.31,"open":11.78,"volume":12083900},{"timestamp":1650288600,"date":"2022-04-18","index":181,"close":10.99,"high":11.39,"low":10.9,"open":11.28,"volume":11320000},{"timestamp":1650375000,"date":"2022-04-19","index":182,"close":11.56,"high":11.64,"low":10.83,"open":10.98,"volume":13253500},{"timestamp":1650461400,"date":"2022-04-20","index":183,"close":10.71,"high":11.56,"low":10.68,"open":11.55,"volume":15342400},{"timestamp":1650547800,"date":"2022-04-21","index":184,"close":10.44,"high":11.11,"low":10.2,"open":10.87,"volume":14642000},{"timestamp":1650634200,"date":"2022-04-22","index":185,"close":10.26,"high":10.66,"low":10.15,"open":10.4,"volume":13172500},{"timestamp":1650893400,"date":"2022-04-25","index":186,"close":10.39,"high":10.45,"low":9.98,"open":10.13,"volume":13322000},{"timestamp":1650979800,"date":"2022-04-26","index":187,"close":10,"high":10.51,"low":9.85,"open":10.33,"volume":14430900},{"timestamp":1651066200,"date":"2022-04-27","index":188,"close":9.51,"high":10.04,"low":9.38,"open":9.6,"volume":18996400}],"post":[{"timestamp":1651152600,"date":"2022-04-28","index":189,"close":10.09,"high":10.2,"low":9.26,"open":9.6,"volume":26970200},{"timestamp":1651239000,"date":"2022-04-29","index":190,"close":9.81,"high":10.79,"low":9,"open":9.05,"volume":32541400},{"timestamp":1651498200,"date":"2022-05-02","index":191,"close":10.48,"high":10.49,"low":9.52,"open":9.76,"volume":22709500},{"timestamp":1651584600,"date":"2022-05-03","index":192,"close":10.1,"high":10.51,"low":9.64,"open":10.12,"volume":27084000},{"timestamp":1651671000,"date":"2022-05-04","index":193,"close":10.9,"high":10.92,"low":9.85,"open":10.09,"volume":26056600},{"timestamp":1651757400,"date":"2022-05-05","index":194,"close":10.61,"high":10.97,"low":10.36,"open":10.85,"volume":17641300},{"timestamp":1651843800,"date":"2022-05-06","index":195,"close":10.12,"high":10.67,"low":9.91,"open":10.5,"volume":15359700},{"timestamp":1652103000,"date":"2022-05-09","index":196,"close":9.5,"high":10.24,"low":9.39,"open":9.86,"volume":18935700},{"timestamp":1652189400,"date":"2022-05-10","index":197,"close":9.27,"high":9.94,"low":8.91,"open":9.64,"volume":22732700},{"timestamp":1652275800,"date":"2022-05-11","index":198,"close":8.15,"high":9.37,"low":8.01,"open":8.98,"volume":31547700},{"timestamp":1652362200,"date":"2022-05-12","index":199,"close":8.56,"high":8.83,"low":7.71,"open":7.9,"volume":32064200}]},{"date":"2022-01-27","estimated":-0.45,"reported":-0.49,"pre":[{"timestamp":1641911400,"date":"2022-01-11","index":115,"close":16.41,"high":16.82,"low":15.33,"open":15.52,"volume":20145300},{"timestamp":1641997800,"date":"2022-01-12","index":116,"close":16.25,"high":17.21,"low":16.06,"open":16.63,"volume":15831400},{"timestamp":1642084200,"date":"2022-01-13","index":117,"close":15.3,"high":16.39,"low":15.26,"open":16.26,"volume":16354500},{"timestamp":1642170600,"date":"2022-01-14","index":118,"close":15.17,"high":15.73,"low":14.73,"open":15.09,"volume":16689700},{"timestamp":1642516200,"date":"2022-01-18","index":119,"close":14.4,"high":14.96,"low":14.26,"open":14.9,"volume":15705400},{"timestamp":1642602600,"date":"2022-01-19","index":120,"close":13.89,"high":14.65,"low":13.84,"open":14.46,"volume":15014200},{"timestamp":1642689000,"date":"2022-01-20","index":121,"close":13.69,"high":14.84,"low":13.65,"open":14.1,"volume":20377500},{"timestamp":1642775400,"date":"2022-01-21","index":122,"close":12.98,"high":13.68,"low":12.77,"open":13.47,"volume":23868800},{"timestamp":1643034600,"date":"2022-01-24","index":123,"close":13.12,"high":13.16,"low":11.15,"open":12.25,"volume":36924600},{"timestamp":1643121000,"date":"2022-01-25","index":124,"close":13.05,"high":13.47,"low":12.7,"open":12.87,"volume":18463000},{"timestamp":1643207400,"date":"2022-01-26","index":125,"close":12.41,"high":13.58,"low":12.34,"open":13.35,"volume":22797200}],"post":[{"timestamp":1643293800,"date":"2022-01-27","index":126,"close":11.61,"high":12.65,"low":11.4,"open":12.65,"volume":39144300},{"timestamp":1643380200,"date":"2022-01-28","index":127,"close":12.73,"high":12.86,"low":9.94,"open":9.97,"volume":69488900},{"timestamp":1643639400,"date":"2022-01-31","index":128,"close":14.15,"high":14.54,"low":11.85,"open":12.64,"volume":52585200},{"timestamp":1643725800,"date":"2022-02-01","index":129,"close":14.65,"high":14.74,"low":13.41,"open":14.29,"volume":29358500},{"timestamp":1643812200,"date":"2022-02-02","index":130,"close":14.02,"high":14.85,"low":13.54,"open":14.59,"volume":24362500},{"timestamp":1643898600,"date":"2022-02-03","index":131,"close":14.15,"high":14.68,"low":13.24,"open":13.41,"volume":22621600},{"timestamp":1643985000,"date":"2022-02-04","index":132,"close":15.18,"high":15.33,"low":13.77,"open":14.16,"volume":23091500},{"timestamp":1644244200,"date":"2022-02-07","index":133,"close":13.91,"high":15.24,"low":13.77,"open":15.06,"volume":24001200},{"timestamp":1644330600,"date":"2022-02-08","index":134,"close":13.38,"high":13.82,"low":12.93,"open":13.82,"volume":25121100},{"timestamp":1644417000,"date":"2022-02-09","index":135,"close":13.91,"high":14.28,"low":13.22,"open":13.59,"volume":23897000},{"timestamp":1644503400,"date":"2022-02-10","index":136,"close":13.52,"high":14.7,"low":13.32,"open":13.38,"volume":27800900}]},{"date":"2021-10-26","estimated":-0.96,"reported":-2.06,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":51,"close":42.07,"high":42.47,"low":41.01,"open":41.17,"volume":3733200},{"timestamp":1634045400,"date":"2021-10-12","index":52,"close":40.53,"high":42.05,"low":40.5,"open":42,"volume":3718000},{"timestamp":1634131800,"date":"2021-10-13","index":53,"close":40.52,"high":40.83,"low":39.86,"open":40.62,"volume":3914400},{"timestamp":1634218200,"date":"2021-10-14","index":54,"close":40.93,"high":41.79,"low":40.55,"open":40.59,"volume":3823500},{"timestamp":1634304600,"date":"2021-10-15","index":55,"close":41.03,"high":41.7,"low":40.86,"open":41.64,"volume":2579600},{"timestamp":1634563800,"date":"2021-10-18","index":56,"close":40.65,"high":41.25,"low":40.31,"open":40.95,"volume":4008900},{"timestamp":1634650200,"date":"2021-10-19","index":57,"close":41.7,"high":41.8,"low":40.54,"open":40.91,"volume":4529200},{"timestamp":1634736600,"date":"2021-10-20","index":58,"close":41.83,"high":42.44,"low":41.02,"open":41.89,"volume":4057600},{"timestamp":1634823000,"date":"2021-10-21","index":59,"close":41.28,"high":43.36,"low":41.21,"open":41.93,"volume":5377700},{"timestamp":1634909400,"date":"2021-10-22","index":60,"close":39.59,"high":41.13,"low":39.59,"open":41.13,"volume":5916800},{"timestamp":1635168600,"date":"2021-10-25","index":61,"close":39.01,"high":39.87,"low":38.15,"open":39.76,"volume":8081700}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":62,"close":39.57,"high":40.25,"low":39,"open":39.61,"volume":13250900},{"timestamp":1635341400,"date":"2021-10-27","index":63,"close":35.44,"high":36.19,"low":34.44,"open":35.98,"volume":29082800},{"timestamp":1635427800,"date":"2021-10-28","index":64,"close":35.47,"high":35.52,"low":33.99,"open":35.21,"volume":17441500},{"timestamp":1635514200,"date":"2021-10-29","index":65,"close":34.97,"high":35.85,"low":34.8,"open":35.65,"volume":10687400},{"timestamp":1635773400,"date":"2021-11-01","index":66,"close":34.85,"high":35.22,"low":34.42,"open":35.2,"volume":7946000},{"timestamp":1635859800,"date":"2021-11-02","index":67,"close":34.99,"high":34.99,"low":34.34,"open":34.72,"volume":5547700},{"timestamp":1635946200,"date":"2021-11-03","index":68,"close":37.04,"high":37.5,"low":34.67,"open":34.94,"volume":15342800},{"timestamp":1636032600,"date":"2021-11-04","index":69,"close":37.07,"high":37.95,"low":36.5,"open":37.03,"volume":6474400},{"timestamp":1636119000,"date":"2021-11-05","index":70,"close":37.01,"high":37.41,"low":36.65,"open":37,"volume":4744800},{"timestamp":1636381800,"date":"2021-11-08","index":71,"close":37.98,"high":38.17,"low":36.52,"open":37.06,"volume":7149200},{"timestamp":1636468200,"date":"2021-11-09","index":72,"close":36.7,"high":37.2,"low":36.45,"open":36.76,"volume":7130000}]},{"date":"2021-08-18","estimated":-0.15,"reported":-2.16,"pre":[{"timestamp":1627997400,"date":"2021-08-03","index":3,"close":46.8,"high":48.59,"low":37.16,"open":37.91,"volume":93819200},{"timestamp":1628083800,"date":"2021-08-04","index":4,"close":70.39,"high":85,"low":54.4,"open":54.45,"volume":175790500},{"timestamp":1628170200,"date":"2021-08-05","index":5,"close":50.97,"high":66.5,"low":50.46,"open":62.9,"volume":82470400},{"timestamp":1628256600,"date":"2021-08-06","index":6,"close":55.01,"high":60.88,"low":53.1,"open":57.77,"volume":70131700},{"timestamp":1628515800,"date":"2021-08-09","index":7,"close":56.83,"high":59.96,"low":56,"open":59.08,"volume":27495200},{"timestamp":1628602200,"date":"2021-08-10","index":8,"close":53.94,"high":58.49,"low":53.5,"open":56.49,"volume":17066400},{"timestamp":1628688600,"date":"2021-08-11","index":9,"close":51.19,"high":54.61,"low":49,"open":54.57,"volume":15893100},{"timestamp":1628775000,"date":"2021-08-12","index":10,"close":48.1,"high":50.39,"low":47.52,"open":50.13,"volume":13391400},{"timestamp":1628861400,"date":"2021-08-13","index":11,"close":50.63,"high":53.2,"low":48.22,"open":48.45,"volume":25659800},{"timestamp":1629120600,"date":"2021-08-16","index":12,"close":47.19,"high":49.79,"low":47,"open":49.4,"volume":11993900},{"timestamp":1629207000,"date":"2021-08-17","index":13,"close":46.67,"high":48.85,"low":46.01,"open":47.3,"volume":9160300}],"post":[{"timestamp":1629293400,"date":"2021-08-18","index":14,"close":49.8,"high":52.06,"low":47.2,"open":47.97,"volume":24408000},{"timestamp":1629379800,"date":"2021-08-19","index":15,"close":44.69,"high":46.88,"low":44.13,"open":45.06,"volume":18517600},{"timestamp":1629466200,"date":"2021-08-20","index":16,"close":42.64,"high":45.56,"low":42.44,"open":45.2,"volume":11764300},{"timestamp":1629725400,"date":"2021-08-23","index":17,"close":45.29,"high":46.85,"low":43.32,"open":44.16,"volume":15664700},{"timestamp":1629811800,"date":"2021-08-24","index":18,"close":49.38,"high":50.24,"low":46,"open":46.46,"volume":17122700},{"timestamp":1629898200,"date":"2021-08-25","index":19,"close":48.98,"high":50.99,"low":47.5,"open":48.42,"volume":10837500},{"timestamp":1629984600,"date":"2021-08-26","index":20,"close":46.86,"high":49.85,"low":46.4,"open":48,"volume":7187700},{"timestamp":1630071000,"date":"2021-08-27","index":21,"close":46.87,"high":48.1,"low":46.14,"open":46.8,"volume":6058100},{"timestamp":1630330200,"date":"2021-08-30","index":22,"close":43.64,"high":46.6,"low":42.56,"open":46.3,"volume":12363800},{"timestamp":1630416600,"date":"2021-08-31","index":23,"close":44.32,"high":44.5,"low":41.51,"open":42.03,"volume":8847500},{"timestamp":1630503000,"date":"2021-09-01","index":24,"close":44.57,"high":47.12,"low":43.7,"open":43.76,"volume":11013000}]},{"date":"2021-07-27","estimated":null,"reported":null,"pre":[],"post":[]}] +[{"date":"2025-08-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-11","estimated":0.17,"reported":null,"pre":[],"post":[]},{"date":"2024-10-30","estimated":0.18,"reported":0.17,"pre":[{"timestamp":1728999000,"date":"2024-10-15","index":808,"close":26.8,"high":27.33,"low":25.91,"open":27.14,"volume":16466500},{"timestamp":1729085400,"date":"2024-10-16","index":809,"close":26.93,"high":27.17,"low":26.57,"open":27.04,"volume":12382000},{"timestamp":1729171800,"date":"2024-10-17","index":810,"close":26.32,"high":27.08,"low":26.09,"open":27.08,"volume":11588300},{"timestamp":1729258200,"date":"2024-10-18","index":811,"close":26.83,"high":27.04,"low":26.42,"open":26.55,"volume":10721200},{"timestamp":1729517400,"date":"2024-10-21","index":812,"close":26.97,"high":27.1,"low":26.18,"open":26.78,"volume":10284200},{"timestamp":1729603800,"date":"2024-10-22","index":813,"close":27.41,"high":27.6,"low":26.82,"open":26.9,"volume":11978800},{"timestamp":1729690200,"date":"2024-10-23","index":814,"close":26.7,"high":27.39,"low":26.28,"open":27.11,"volume":10203200},{"timestamp":1729776600,"date":"2024-10-24","index":815,"close":27.22,"high":27.33,"low":26.69,"open":26.95,"volume":7687300},{"timestamp":1729863000,"date":"2024-10-25","index":816,"close":27.06,"high":27.75,"low":26.92,"open":27.51,"volume":8752200},{"timestamp":1730122200,"date":"2024-10-28","index":817,"close":27.88,"high":28.23,"low":27.51,"open":27.93,"volume":14670900},{"timestamp":1730208600,"date":"2024-10-29","index":818,"close":28.03,"high":28.36,"low":27.6,"open":28.25,"volume":13257600}],"post":[{"timestamp":1730295000,"date":"2024-10-30","index":819,"close":28.21,"high":28.58,"low":27.55,"open":27.92,"volume":26660900},{"timestamp":1730404801,"date":"2024-10-31","index":820,"close":23.49,"high":26.47,"low":23.28,"open":25.97,"volume":45587995},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-08-07","estimated":0.15,"reported":0.21,"pre":[{"timestamp":1721741400,"date":"2024-07-23","index":749,"close":22.87,"high":23.4,"low":22.82,"open":23.23,"volume":10292600},{"timestamp":1721827800,"date":"2024-07-24","index":750,"close":21.41,"high":22.91,"low":21.36,"open":22.66,"volume":13153100},{"timestamp":1721914200,"date":"2024-07-25","index":751,"close":21.18,"high":21.78,"low":20.63,"open":21.16,"volume":9131000},{"timestamp":1722000600,"date":"2024-07-26","index":752,"close":21.2,"high":21.99,"low":21.13,"open":21.59,"volume":8362500},{"timestamp":1722259800,"date":"2024-07-29","index":753,"close":21.18,"high":21.84,"low":20.95,"open":21.56,"volume":8115100},{"timestamp":1722346200,"date":"2024-07-30","index":754,"close":20.4,"high":21.35,"low":20.29,"open":21.3,"volume":11020800},{"timestamp":1722432600,"date":"2024-07-31","index":755,"close":20.57,"high":21.21,"low":20.53,"open":20.84,"volume":9201900},{"timestamp":1722519000,"date":"2024-08-01","index":756,"close":20.24,"high":21.3,"low":19.83,"open":20.89,"volume":13110700},{"timestamp":1722605400,"date":"2024-08-02","index":757,"close":17.88,"high":19.29,"low":17.69,"open":19.2,"volume":30564500},{"timestamp":1722864600,"date":"2024-08-05","index":758,"close":16.42,"high":16.73,"low":13.98,"open":14.7,"volume":44991100},{"timestamp":1722951000,"date":"2024-08-06","index":759,"close":17.21,"high":17.52,"low":16.25,"open":17.03,"volume":22515100}],"post":[{"timestamp":1723037400,"date":"2024-08-07","index":760,"close":17.12,"high":17.64,"low":16.86,"open":17.6,"volume":32590300},{"timestamp":1723123800,"date":"2024-08-08","index":761,"close":17.73,"high":18.1,"low":16.68,"open":17.67,"volume":48790500},{"timestamp":1723210200,"date":"2024-08-09","index":762,"close":17.92,"high":18.28,"low":17.55,"open":17.8,"volume":17345900},{"timestamp":1723469400,"date":"2024-08-12","index":763,"close":18.54,"high":18.79,"low":18.11,"open":18.36,"volume":18899100},{"timestamp":1723555800,"date":"2024-08-13","index":764,"close":18.41,"high":18.84,"low":18.36,"open":18.78,"volume":12907000},{"timestamp":1723642200,"date":"2024-08-14","index":765,"close":18.65,"high":19.06,"low":18.57,"open":18.73,"volume":13613600},{"timestamp":1723728600,"date":"2024-08-15","index":766,"close":19.55,"high":20.07,"low":19.14,"open":19.32,"volume":23025900},{"timestamp":1723815000,"date":"2024-08-16","index":767,"close":19.98,"high":20.04,"low":19.4,"open":19.51,"volume":14101700},{"timestamp":1724074200,"date":"2024-08-19","index":768,"close":20.28,"high":20.31,"low":19.81,"open":19.93,"volume":11372200},{"timestamp":1724160600,"date":"2024-08-20","index":769,"close":19.83,"high":20.43,"low":19.69,"open":20.36,"volume":10363700},{"timestamp":1724247000,"date":"2024-08-21","index":770,"close":20.18,"high":20.2,"low":19.52,"open":19.73,"volume":9837100}]},{"date":"2024-05-08","estimated":0.06,"reported":0.18,"pre":[{"timestamp":1713879000,"date":"2024-04-23","index":687,"close":17.62,"high":17.82,"low":17.05,"open":17.13,"volume":6961300},{"timestamp":1713965400,"date":"2024-04-24","index":688,"close":17.31,"high":17.89,"low":17.08,"open":17.67,"volume":7318100},{"timestamp":1714051800,"date":"2024-04-25","index":689,"close":17.12,"high":17.26,"low":16.57,"open":16.89,"volume":7145600},{"timestamp":1714138200,"date":"2024-04-26","index":690,"close":17.88,"high":17.9,"low":16.92,"open":17.12,"volume":8203900},{"timestamp":1714397400,"date":"2024-04-29","index":691,"close":17.34,"high":18.29,"low":17.3,"open":17.71,"volume":8431500},{"timestamp":1714483800,"date":"2024-04-30","index":692,"close":16.49,"high":17.3,"low":16.47,"open":17.14,"volume":8986300},{"timestamp":1714570200,"date":"2024-05-01","index":693,"close":16.65,"high":17.35,"low":16.31,"open":16.43,"volume":8903500},{"timestamp":1714656600,"date":"2024-05-02","index":694,"close":17.61,"high":17.63,"low":16.76,"open":16.93,"volume":7544700},{"timestamp":1714743000,"date":"2024-05-03","index":695,"close":17.95,"high":18.14,"low":17.63,"open":17.88,"volume":9478800},{"timestamp":1715002200,"date":"2024-05-06","index":696,"close":17.78,"high":18.46,"low":17.48,"open":17.63,"volume":18716900},{"timestamp":1715088600,"date":"2024-05-07","index":697,"close":17.99,"high":18.26,"low":17.67,"open":17.75,"volume":12486200}],"post":[{"timestamp":1715175000,"date":"2024-05-08","index":698,"close":17.85,"high":17.94,"low":17.37,"open":17.6,"volume":23043800},{"timestamp":1715261400,"date":"2024-05-09","index":699,"close":17.3,"high":19.47,"low":17.04,"open":19.04,"volume":51207400},{"timestamp":1715347800,"date":"2024-05-10","index":700,"close":16.23,"high":17.69,"low":16.22,"open":17.42,"volume":24466200},{"timestamp":1715607000,"date":"2024-05-13","index":701,"close":16.89,"high":17.61,"low":16.57,"open":16.62,"volume":24385600},{"timestamp":1715693400,"date":"2024-05-14","index":702,"close":18.02,"high":18.67,"low":17.65,"open":17.77,"volume":33654500},{"timestamp":1715779800,"date":"2024-05-15","index":703,"close":18.52,"high":18.58,"low":17.57,"open":18.35,"volume":19468500},{"timestamp":1715866200,"date":"2024-05-16","index":704,"close":17.9,"high":19.24,"low":17.86,"open":18.41,"volume":22141600},{"timestamp":1715952600,"date":"2024-05-17","index":705,"close":20.09,"high":20.34,"low":18.45,"open":18.96,"volume":53207400},{"timestamp":1716211800,"date":"2024-05-20","index":706,"close":20.84,"high":20.89,"low":19.53,"open":19.94,"volume":25792900},{"timestamp":1716298200,"date":"2024-05-21","index":707,"close":20.96,"high":21.21,"low":20.41,"open":21.04,"volume":20960700},{"timestamp":1716384600,"date":"2024-05-22","index":708,"close":19.66,"high":21.03,"low":19.59,"open":20.9,"volume":20978600}]},{"date":"2024-02-13","estimated":-0.01,"reported":0.03,"pre":[{"timestamp":1706538600,"date":"2024-01-29","index":628,"close":11.31,"high":11.33,"low":10.76,"open":10.83,"volume":10871000},{"timestamp":1706625000,"date":"2024-01-30","index":629,"close":11.01,"high":11.28,"low":10.95,"open":11.23,"volume":7035500},{"timestamp":1706711400,"date":"2024-01-31","index":630,"close":10.74,"high":11.17,"low":10.7,"open":10.94,"volume":7341400},{"timestamp":1706797800,"date":"2024-02-01","index":631,"close":10.91,"high":10.94,"low":10.61,"open":10.79,"volume":5807500},{"timestamp":1706884200,"date":"2024-02-02","index":632,"close":10.92,"high":11.02,"low":10.65,"open":10.75,"volume":7388300},{"timestamp":1707143400,"date":"2024-02-05","index":633,"close":10.56,"high":10.88,"low":10.51,"open":10.82,"volume":7633200},{"timestamp":1707229800,"date":"2024-02-06","index":634,"close":10.78,"high":10.8,"low":10.53,"open":10.57,"volume":5098200},{"timestamp":1707316200,"date":"2024-02-07","index":635,"close":11,"high":11.08,"low":10.64,"open":10.84,"volume":7559200},{"timestamp":1707402600,"date":"2024-02-08","index":636,"close":11.22,"high":11.34,"low":11,"open":11.05,"volume":7844600},{"timestamp":1707489000,"date":"2024-02-09","index":637,"close":11.55,"high":11.6,"low":11.25,"open":11.4,"volume":11957000},{"timestamp":1707748200,"date":"2024-02-12","index":638,"close":12.01,"high":12.13,"low":11.65,"open":11.73,"volume":22042300}],"post":[{"timestamp":1707834600,"date":"2024-02-13","index":639,"close":11.84,"high":11.94,"low":11.43,"open":11.61,"volume":36725400},{"timestamp":1707921000,"date":"2024-02-14","index":640,"close":13.38,"high":13.9,"low":12.77,"open":13.65,"volume":76339000},{"timestamp":1708007400,"date":"2024-02-15","index":641,"close":13.42,"high":13.55,"low":13.04,"open":13.4,"volume":24372900},{"timestamp":1708093800,"date":"2024-02-16","index":642,"close":14,"high":14.35,"low":13.32,"open":13.38,"volume":34885500},{"timestamp":1708439400,"date":"2024-02-20","index":643,"close":14.09,"high":14.23,"low":13.68,"open":14,"volume":16920700},{"timestamp":1708525800,"date":"2024-02-21","index":644,"close":13.59,"high":13.89,"low":13.39,"open":13.76,"volume":14328000},{"timestamp":1708612200,"date":"2024-02-22","index":645,"close":13.97,"high":14.09,"low":13.6,"open":13.71,"volume":10961900},{"timestamp":1708698600,"date":"2024-02-23","index":646,"close":14.48,"high":14.5,"low":14.01,"open":14.04,"volume":15963200},{"timestamp":1708957800,"date":"2024-02-26","index":647,"close":15.59,"high":15.61,"low":14.68,"open":14.71,"volume":28000800},{"timestamp":1709044200,"date":"2024-02-27","index":648,"close":16.25,"high":16.29,"low":15.55,"open":15.89,"volume":24830300},{"timestamp":1709130600,"date":"2024-02-28","index":649,"close":16.13,"high":16.53,"low":15.9,"open":16.06,"volume":25143400}]},{"date":"2023-11-07","estimated":-0.1,"reported":-0.09,"pre":[{"timestamp":1698067800,"date":"2023-10-23","index":562,"close":9.17,"high":9.39,"low":8.97,"open":9.05,"volume":5031500},{"timestamp":1698154200,"date":"2023-10-24","index":563,"close":9.32,"high":9.6,"low":9.25,"open":9.34,"volume":5658200},{"timestamp":1698240600,"date":"2023-10-25","index":564,"close":9.03,"high":9.29,"low":9.01,"open":9.21,"volume":5804800},{"timestamp":1698327000,"date":"2023-10-26","index":565,"close":9.1,"high":9.23,"low":8.94,"open":9.07,"volume":4447800},{"timestamp":1698413400,"date":"2023-10-27","index":566,"close":8.9,"high":9.2,"low":8.89,"open":9.2,"volume":4421200},{"timestamp":1698672600,"date":"2023-10-30","index":567,"close":9.08,"high":9.14,"low":8.9,"open":9,"volume":3914000},{"timestamp":1698759000,"date":"2023-10-31","index":568,"close":9.14,"high":9.16,"low":9.05,"open":9.12,"volume":3753200},{"timestamp":1698845400,"date":"2023-11-01","index":569,"close":9.08,"high":9.23,"low":8.92,"open":9.17,"volume":4146000},{"timestamp":1698931800,"date":"2023-11-02","index":570,"close":9.48,"high":9.51,"low":9.19,"open":9.19,"volume":7793500},{"timestamp":1699018200,"date":"2023-11-03","index":571,"close":9.69,"high":9.79,"low":9.56,"open":9.66,"volume":8830900},{"timestamp":1699281000,"date":"2023-11-06","index":572,"close":9.59,"high":9.82,"low":9.52,"open":9.78,"volume":4896600}],"post":[{"timestamp":1699367400,"date":"2023-11-07","index":573,"close":9.76,"high":9.85,"low":9.59,"open":9.61,"volume":13420500},{"timestamp":1699453800,"date":"2023-11-08","index":574,"close":8.36,"high":8.9,"low":8.28,"open":8.78,"volume":27080200},{"timestamp":1699540200,"date":"2023-11-09","index":575,"close":7.93,"high":8.62,"low":7.92,"open":8.54,"volume":15764200},{"timestamp":1699626600,"date":"2023-11-10","index":576,"close":8.23,"high":8.3,"low":7.99,"open":8,"volume":10981400},{"timestamp":1699885800,"date":"2023-11-13","index":577,"close":8.31,"high":8.41,"low":8.13,"open":8.16,"volume":7994900},{"timestamp":1699972200,"date":"2023-11-14","index":578,"close":8.5,"high":8.71,"low":8.45,"open":8.55,"volume":10708700},{"timestamp":1700058600,"date":"2023-11-15","index":579,"close":8.33,"high":8.61,"low":8.31,"open":8.57,"volume":11201200},{"timestamp":1700145000,"date":"2023-11-16","index":580,"close":7.94,"high":8.29,"low":7.91,"open":8.28,"volume":13541300},{"timestamp":1700231400,"date":"2023-11-17","index":581,"close":8.1,"high":8.14,"low":7.93,"open":7.98,"volume":9142200},{"timestamp":1700490600,"date":"2023-11-20","index":582,"close":8.13,"high":8.27,"low":7.99,"open":8.1,"volume":13184600},{"timestamp":1700577000,"date":"2023-11-21","index":583,"close":7.98,"high":8.13,"low":7.96,"open":8.06,"volume":7764100}]},{"date":"2023-08-02","estimated":-0.01,"reported":0.03,"pre":[{"timestamp":1689687000,"date":"2023-07-18","index":494,"close":12.59,"high":12.76,"low":12.39,"open":12.51,"volume":12920100},{"timestamp":1689773400,"date":"2023-07-19","index":495,"close":13.12,"high":13.23,"low":12.67,"open":12.68,"volume":16594200},{"timestamp":1689859800,"date":"2023-07-20","index":496,"close":12.81,"high":13.08,"low":12.57,"open":12.95,"volume":10455900},{"timestamp":1689946200,"date":"2023-07-21","index":497,"close":12.76,"high":12.95,"low":12.65,"open":12.91,"volume":8720100},{"timestamp":1690205400,"date":"2023-07-24","index":498,"close":12.74,"high":12.93,"low":12.64,"open":12.68,"volume":7916200},{"timestamp":1690291800,"date":"2023-07-25","index":499,"close":12.54,"high":12.89,"low":12.52,"open":12.74,"volume":5928600},{"timestamp":1690378200,"date":"2023-07-26","index":500,"close":12.74,"high":12.8,"low":12.4,"open":12.46,"volume":12181100},{"timestamp":1690464600,"date":"2023-07-27","index":501,"close":12.23,"high":12.94,"low":12.09,"open":12.88,"volume":10579500},{"timestamp":1690551000,"date":"2023-07-28","index":502,"close":12.73,"high":12.74,"low":12.37,"open":12.45,"volume":9039000},{"timestamp":1690810200,"date":"2023-07-31","index":503,"close":12.86,"high":13.02,"low":12.72,"open":12.8,"volume":10249200},{"timestamp":1690896600,"date":"2023-08-01","index":504,"close":12.87,"high":12.89,"low":12.53,"open":12.68,"volume":9747600}],"post":[{"timestamp":1690983000,"date":"2023-08-02","index":505,"close":12.44,"high":12.56,"low":12.18,"open":12.54,"volume":14714900},{"timestamp":1691069400,"date":"2023-08-03","index":506,"close":11.54,"high":11.8,"low":10.89,"open":11.38,"volume":21999800},{"timestamp":1691155800,"date":"2023-08-04","index":507,"close":11.28,"high":11.76,"low":11.22,"open":11.68,"volume":11642800},{"timestamp":1691415000,"date":"2023-08-07","index":508,"close":11.34,"high":11.5,"low":11.07,"open":11.31,"volume":9660200},{"timestamp":1691501400,"date":"2023-08-08","index":509,"close":11.1,"high":11.16,"low":10.93,"open":11.09,"volume":8251300},{"timestamp":1691587800,"date":"2023-08-09","index":510,"close":10.8,"high":11.1,"low":10.75,"open":11.04,"volume":10370500},{"timestamp":1691674200,"date":"2023-08-10","index":511,"close":10.73,"high":11.1,"low":10.66,"open":10.93,"volume":6645900},{"timestamp":1691760600,"date":"2023-08-11","index":512,"close":10.72,"high":10.79,"low":10.58,"open":10.6,"volume":6561300},{"timestamp":1692019800,"date":"2023-08-14","index":513,"close":10.65,"high":10.68,"low":10.51,"open":10.66,"volume":5419200},{"timestamp":1692106200,"date":"2023-08-15","index":514,"close":10.41,"high":10.6,"low":10.4,"open":10.55,"volume":4962300},{"timestamp":1692192600,"date":"2023-08-16","index":515,"close":10.19,"high":10.42,"low":10.16,"open":10.33,"volume":4759000}]},{"date":"2023-05-10","estimated":-0.61,"reported":-0.57,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":437,"close":9.09,"high":9.37,"low":9.05,"open":9.3,"volume":4345300},{"timestamp":1682515800,"date":"2023-04-26","index":438,"close":8.82,"high":9.25,"low":8.8,"open":9.15,"volume":7099200},{"timestamp":1682602200,"date":"2023-04-27","index":439,"close":8.82,"high":8.94,"low":8.72,"open":8.9,"volume":8924700},{"timestamp":1682688600,"date":"2023-04-28","index":440,"close":8.85,"high":8.94,"low":8.72,"open":8.77,"volume":4550100},{"timestamp":1682947800,"date":"2023-05-01","index":441,"close":8.82,"high":8.85,"low":8.65,"open":8.8,"volume":6564000},{"timestamp":1683034200,"date":"2023-05-02","index":442,"close":8.46,"high":8.79,"low":8.41,"open":8.75,"volume":7051000},{"timestamp":1683120600,"date":"2023-05-03","index":443,"close":8.38,"high":8.59,"low":8.33,"open":8.41,"volume":6100000},{"timestamp":1683207000,"date":"2023-05-04","index":444,"close":8.48,"high":8.6,"low":8.21,"open":8.36,"volume":6071700},{"timestamp":1683293400,"date":"2023-05-05","index":445,"close":8.85,"high":8.86,"low":8.6,"open":8.62,"volume":5314400},{"timestamp":1683552600,"date":"2023-05-08","index":446,"close":8.91,"high":8.95,"low":8.76,"open":8.82,"volume":4851800},{"timestamp":1683639000,"date":"2023-05-09","index":447,"close":9.11,"high":9.17,"low":8.84,"open":8.87,"volume":7773500}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":448,"close":9.07,"high":9.38,"low":8.79,"open":9.31,"volume":11104000},{"timestamp":1683811800,"date":"2023-05-11","index":449,"close":9.65,"high":9.96,"low":9.18,"open":9.55,"volume":23998400},{"timestamp":1683898200,"date":"2023-05-12","index":450,"close":8.74,"high":9.64,"low":8.71,"open":9.62,"volume":15430900},{"timestamp":1684157400,"date":"2023-05-15","index":451,"close":8.65,"high":8.74,"low":8.51,"open":8.72,"volume":10032900},{"timestamp":1684243800,"date":"2023-05-16","index":452,"close":8.35,"high":8.59,"low":8.31,"open":8.53,"volume":9509000},{"timestamp":1684330200,"date":"2023-05-17","index":453,"close":8.46,"high":8.65,"low":8.34,"open":8.38,"volume":9629000},{"timestamp":1684416600,"date":"2023-05-18","index":454,"close":8.62,"high":8.67,"low":8.39,"open":8.43,"volume":5201900},{"timestamp":1684503000,"date":"2023-05-19","index":455,"close":8.47,"high":8.67,"low":8.43,"open":8.58,"volume":4795500},{"timestamp":1684762200,"date":"2023-05-22","index":456,"close":8.76,"high":8.78,"low":8.45,"open":8.47,"volume":6963200},{"timestamp":1684848600,"date":"2023-05-23","index":457,"close":8.68,"high":8.86,"low":8.59,"open":8.7,"volume":4313200},{"timestamp":1684935000,"date":"2023-05-24","index":458,"close":8.6,"high":8.66,"low":8.46,"open":8.55,"volume":2911600}]},{"date":"2023-02-08","estimated":-0.14,"reported":-0.11,"pre":[{"timestamp":1674570600,"date":"2023-01-24","index":374,"close":9.71,"high":9.84,"low":9.56,"open":9.6,"volume":5211000},{"timestamp":1674657000,"date":"2023-01-25","index":375,"close":9.69,"high":9.78,"low":9.32,"open":9.55,"volume":5877800},{"timestamp":1674743400,"date":"2023-01-26","index":376,"close":9.64,"high":10,"low":9.55,"open":9.94,"volume":5727000},{"timestamp":1674829800,"date":"2023-01-27","index":377,"close":10.39,"high":10.55,"low":9.59,"open":9.61,"volume":12460900},{"timestamp":1675089000,"date":"2023-01-30","index":378,"close":10.15,"high":10.65,"low":10.01,"open":10.3,"volume":6890700},{"timestamp":1675175400,"date":"2023-01-31","index":379,"close":10.41,"high":10.42,"low":10.15,"open":10.24,"volume":7155400},{"timestamp":1675261800,"date":"2023-02-01","index":380,"close":10.78,"high":10.88,"low":10.16,"open":10.26,"volume":10457700},{"timestamp":1675348200,"date":"2023-02-02","index":381,"close":11.14,"high":11.52,"low":10.97,"open":11.12,"volume":15067800},{"timestamp":1675434600,"date":"2023-02-03","index":382,"close":10.74,"high":11.23,"low":10.55,"open":10.77,"volume":11173900},{"timestamp":1675693800,"date":"2023-02-06","index":383,"close":10.6,"high":10.73,"low":10.42,"open":10.63,"volume":6529800},{"timestamp":1675780200,"date":"2023-02-07","index":384,"close":10.55,"high":10.74,"low":10.22,"open":10.6,"volume":7756700}],"post":[{"timestamp":1675866600,"date":"2023-02-08","index":385,"close":10.47,"high":10.8,"low":10.39,"open":10.6,"volume":13081300},{"timestamp":1675953000,"date":"2023-02-09","index":386,"close":10.08,"high":11.16,"low":9.9,"open":11.07,"volume":16889500},{"timestamp":1676039400,"date":"2023-02-10","index":387,"close":9.98,"high":10.32,"low":9.84,"open":9.92,"volume":8612300},{"timestamp":1676298600,"date":"2023-02-13","index":388,"close":9.92,"high":10.08,"low":9.81,"open":9.98,"volume":5829700},{"timestamp":1676385000,"date":"2023-02-14","index":389,"close":10.06,"high":10.26,"low":9.81,"open":9.89,"volume":5431500},{"timestamp":1676471400,"date":"2023-02-15","index":390,"close":10.63,"high":10.63,"low":10.02,"open":10.06,"volume":7752600},{"timestamp":1676557800,"date":"2023-02-16","index":391,"close":10.34,"high":10.92,"low":10.33,"open":10.43,"volume":8078100},{"timestamp":1676644200,"date":"2023-02-17","index":392,"close":10.35,"high":10.37,"low":9.81,"open":10.2,"volume":9328900},{"timestamp":1676989800,"date":"2023-02-21","index":393,"close":9.9,"high":10.29,"low":9.83,"open":10.13,"volume":5568900},{"timestamp":1677076200,"date":"2023-02-22","index":394,"close":9.95,"high":10.1,"low":9.79,"open":9.89,"volume":5135800},{"timestamp":1677162600,"date":"2023-02-23","index":395,"close":10.09,"high":10.1,"low":9.72,"open":10.06,"volume":4670700}]},{"date":"2022-11-02","estimated":-0.31,"reported":-0.2,"pre":[{"timestamp":1666099800,"date":"2022-10-18","index":308,"close":10.44,"high":10.79,"low":10.31,"open":10.63,"volume":6890400},{"timestamp":1666186200,"date":"2022-10-19","index":309,"close":10.11,"high":10.4,"low":9.9,"open":10.3,"volume":5774100},{"timestamp":1666272600,"date":"2022-10-20","index":310,"close":9.83,"high":10.48,"low":9.82,"open":10.08,"volume":7947900},{"timestamp":1666359000,"date":"2022-10-21","index":311,"close":10.14,"high":10.15,"low":9.54,"open":9.77,"volume":8035200},{"timestamp":1666618200,"date":"2022-10-24","index":312,"close":10.21,"high":10.24,"low":9.7,"open":10.15,"volume":5482000},{"timestamp":1666704600,"date":"2022-10-25","index":313,"close":10.83,"high":10.91,"low":10.22,"open":10.22,"volume":7570100},{"timestamp":1666791000,"date":"2022-10-26","index":314,"close":11.08,"high":11.5,"low":10.75,"open":10.8,"volume":8238000},{"timestamp":1666877400,"date":"2022-10-27","index":315,"close":11.16,"high":11.49,"low":11.02,"open":11.12,"volume":6803100},{"timestamp":1666963800,"date":"2022-10-28","index":316,"close":11.5,"high":11.57,"low":11.02,"open":11.1,"volume":9593300},{"timestamp":1667223000,"date":"2022-10-31","index":317,"close":11.68,"high":12.36,"low":11.35,"open":11.45,"volume":12545300},{"timestamp":1667309400,"date":"2022-11-01","index":318,"close":11.92,"high":12.16,"low":11.63,"open":12.02,"volume":8745100}],"post":[{"timestamp":1667395800,"date":"2022-11-02","index":319,"close":11.4,"high":12.02,"low":11.32,"open":11.88,"volume":14620400},{"timestamp":1667482200,"date":"2022-11-03","index":320,"close":12.33,"high":12.76,"low":11.5,"open":11.85,"volume":22831700},{"timestamp":1667568600,"date":"2022-11-04","index":321,"close":12.28,"high":12.59,"low":11.82,"open":12.47,"volume":10887000},{"timestamp":1667831400,"date":"2022-11-07","index":322,"close":12.03,"high":12.54,"low":11.87,"open":12.4,"volume":12563800},{"timestamp":1667917800,"date":"2022-11-08","index":323,"close":9.74,"high":11.72,"low":9.6,"open":11.72,"volume":42935000},{"timestamp":1668004200,"date":"2022-11-09","index":324,"close":8.4,"high":9.64,"low":8.29,"open":9.57,"volume":37581000},{"timestamp":1668090600,"date":"2022-11-10","index":325,"close":9.27,"high":9.41,"low":8.73,"open":9.21,"volume":26896900},{"timestamp":1668177000,"date":"2022-11-11","index":326,"close":10.47,"high":10.54,"low":8.57,"open":8.85,"volume":31084400},{"timestamp":1668436200,"date":"2022-11-14","index":327,"close":9.56,"high":10.28,"low":9.54,"open":10,"volume":17382900},{"timestamp":1668522600,"date":"2022-11-15","index":328,"close":10.15,"high":10.4,"low":9.72,"open":9.91,"volume":16877200},{"timestamp":1668609000,"date":"2022-11-16","index":329,"close":9.32,"high":10.02,"low":9.27,"open":9.84,"volume":13759600}]},{"date":"2022-08-02","estimated":-0.37,"reported":-0.32,"pre":[{"timestamp":1658151000,"date":"2022-07-18","index":243,"close":8.62,"high":8.84,"low":8.56,"open":8.63,"volume":9070900},{"timestamp":1658237400,"date":"2022-07-19","index":244,"close":9.03,"high":9.07,"low":8.7,"open":8.73,"volume":10444000},{"timestamp":1658323800,"date":"2022-07-20","index":245,"close":9.41,"high":9.44,"low":8.96,"open":9.03,"volume":10889300},{"timestamp":1658410200,"date":"2022-07-21","index":246,"close":9.41,"high":9.5,"low":9.2,"open":9.34,"volume":7446600},{"timestamp":1658496600,"date":"2022-07-22","index":247,"close":9.08,"high":9.5,"low":8.94,"open":9.45,"volume":8296300},{"timestamp":1658755800,"date":"2022-07-25","index":248,"close":8.89,"high":9.03,"low":8.74,"open":9.03,"volume":5470100},{"timestamp":1658842200,"date":"2022-07-26","index":249,"close":8.43,"high":8.73,"low":8.37,"open":8.71,"volume":7255400},{"timestamp":1658928600,"date":"2022-07-27","index":250,"close":8.9,"high":8.93,"low":8.49,"open":8.63,"volume":6037000},{"timestamp":1659015000,"date":"2022-07-28","index":251,"close":9.11,"high":9.18,"low":8.57,"open":8.89,"volume":7384800},{"timestamp":1659101400,"date":"2022-07-29","index":252,"close":9.05,"high":9.15,"low":8.91,"open":9.01,"volume":7679200},{"timestamp":1659360600,"date":"2022-08-01","index":253,"close":9.04,"high":9.04,"low":8.71,"open":8.94,"volume":9478600}],"post":[{"timestamp":1659447000,"date":"2022-08-02","index":254,"close":9.23,"high":9.33,"low":8.79,"open":8.81,"volume":11339200},{"timestamp":1659533400,"date":"2022-08-03","index":255,"close":10.31,"high":10.76,"low":9.4,"open":9.4,"volume":37485700},{"timestamp":1659619800,"date":"2022-08-04","index":256,"close":10.88,"high":11.35,"low":10.26,"open":10.97,"volume":27870300},{"timestamp":1659706200,"date":"2022-08-05","index":257,"close":10.4,"high":10.61,"low":9.94,"open":10.42,"volume":17288100},{"timestamp":1659965400,"date":"2022-08-08","index":258,"close":10.68,"high":10.9,"low":10.28,"open":10.52,"volume":13033200},{"timestamp":1660051800,"date":"2022-08-09","index":259,"close":10.1,"high":10.51,"low":10,"open":10.47,"volume":8266000},{"timestamp":1660138200,"date":"2022-08-10","index":260,"close":10.58,"high":10.66,"low":10.16,"open":10.51,"volume":11168700},{"timestamp":1660224600,"date":"2022-08-11","index":261,"close":10.51,"high":11.3,"low":10.51,"open":11.01,"volume":14230000},{"timestamp":1660311000,"date":"2022-08-12","index":262,"close":10.93,"high":10.93,"low":10.43,"open":10.65,"volume":7333600},{"timestamp":1660570200,"date":"2022-08-15","index":263,"close":11.01,"high":11.19,"low":10.79,"open":10.79,"volume":7086900},{"timestamp":1660656600,"date":"2022-08-16","index":264,"close":10.9,"high":11.59,"low":10.62,"open":11.02,"volume":20374700}]},{"date":"2022-04-28","estimated":-0.36,"reported":-0.45,"pre":[{"timestamp":1649770200,"date":"2022-04-12","index":178,"close":11.43,"high":12.08,"low":11.35,"open":11.66,"volume":13906400},{"timestamp":1649856600,"date":"2022-04-13","index":179,"close":11.89,"high":11.93,"low":11.25,"open":11.32,"volume":9031800},{"timestamp":1649943000,"date":"2022-04-14","index":180,"close":11.38,"high":11.89,"low":11.31,"open":11.78,"volume":12083900},{"timestamp":1650288600,"date":"2022-04-18","index":181,"close":10.99,"high":11.39,"low":10.9,"open":11.28,"volume":11320000},{"timestamp":1650375000,"date":"2022-04-19","index":182,"close":11.56,"high":11.64,"low":10.83,"open":10.98,"volume":13253500},{"timestamp":1650461400,"date":"2022-04-20","index":183,"close":10.71,"high":11.56,"low":10.68,"open":11.55,"volume":15342400},{"timestamp":1650547800,"date":"2022-04-21","index":184,"close":10.44,"high":11.11,"low":10.2,"open":10.87,"volume":14642000},{"timestamp":1650634200,"date":"2022-04-22","index":185,"close":10.26,"high":10.66,"low":10.15,"open":10.4,"volume":13172500},{"timestamp":1650893400,"date":"2022-04-25","index":186,"close":10.39,"high":10.45,"low":9.98,"open":10.13,"volume":13322000},{"timestamp":1650979800,"date":"2022-04-26","index":187,"close":10,"high":10.51,"low":9.85,"open":10.33,"volume":14430900},{"timestamp":1651066200,"date":"2022-04-27","index":188,"close":9.51,"high":10.04,"low":9.38,"open":9.6,"volume":18996400}],"post":[{"timestamp":1651152600,"date":"2022-04-28","index":189,"close":10.09,"high":10.2,"low":9.26,"open":9.6,"volume":26970200},{"timestamp":1651239000,"date":"2022-04-29","index":190,"close":9.81,"high":10.79,"low":9,"open":9.05,"volume":32541400},{"timestamp":1651498200,"date":"2022-05-02","index":191,"close":10.48,"high":10.49,"low":9.52,"open":9.76,"volume":22709500},{"timestamp":1651584600,"date":"2022-05-03","index":192,"close":10.1,"high":10.51,"low":9.64,"open":10.12,"volume":27084000},{"timestamp":1651671000,"date":"2022-05-04","index":193,"close":10.9,"high":10.92,"low":9.85,"open":10.09,"volume":26056600},{"timestamp":1651757400,"date":"2022-05-05","index":194,"close":10.61,"high":10.97,"low":10.36,"open":10.85,"volume":17641300},{"timestamp":1651843800,"date":"2022-05-06","index":195,"close":10.12,"high":10.67,"low":9.91,"open":10.5,"volume":15359700},{"timestamp":1652103000,"date":"2022-05-09","index":196,"close":9.5,"high":10.24,"low":9.39,"open":9.86,"volume":18935700},{"timestamp":1652189400,"date":"2022-05-10","index":197,"close":9.27,"high":9.94,"low":8.91,"open":9.64,"volume":22732700},{"timestamp":1652275800,"date":"2022-05-11","index":198,"close":8.15,"high":9.37,"low":8.01,"open":8.98,"volume":31547700},{"timestamp":1652362200,"date":"2022-05-12","index":199,"close":8.56,"high":8.83,"low":7.71,"open":7.9,"volume":32064200}]},{"date":"2022-01-27","estimated":-0.45,"reported":-0.49,"pre":[{"timestamp":1641911400,"date":"2022-01-11","index":115,"close":16.41,"high":16.82,"low":15.33,"open":15.52,"volume":20145300},{"timestamp":1641997800,"date":"2022-01-12","index":116,"close":16.25,"high":17.21,"low":16.06,"open":16.63,"volume":15831400},{"timestamp":1642084200,"date":"2022-01-13","index":117,"close":15.3,"high":16.39,"low":15.26,"open":16.26,"volume":16354500},{"timestamp":1642170600,"date":"2022-01-14","index":118,"close":15.17,"high":15.73,"low":14.73,"open":15.09,"volume":16689700},{"timestamp":1642516200,"date":"2022-01-18","index":119,"close":14.4,"high":14.96,"low":14.26,"open":14.9,"volume":15705400},{"timestamp":1642602600,"date":"2022-01-19","index":120,"close":13.89,"high":14.65,"low":13.84,"open":14.46,"volume":15014200},{"timestamp":1642689000,"date":"2022-01-20","index":121,"close":13.69,"high":14.84,"low":13.65,"open":14.1,"volume":20377500},{"timestamp":1642775400,"date":"2022-01-21","index":122,"close":12.98,"high":13.68,"low":12.77,"open":13.47,"volume":23868800},{"timestamp":1643034600,"date":"2022-01-24","index":123,"close":13.12,"high":13.16,"low":11.15,"open":12.25,"volume":36924600},{"timestamp":1643121000,"date":"2022-01-25","index":124,"close":13.05,"high":13.47,"low":12.7,"open":12.87,"volume":18463000},{"timestamp":1643207400,"date":"2022-01-26","index":125,"close":12.41,"high":13.58,"low":12.34,"open":13.35,"volume":22797200}],"post":[{"timestamp":1643293800,"date":"2022-01-27","index":126,"close":11.61,"high":12.65,"low":11.4,"open":12.65,"volume":39144300},{"timestamp":1643380200,"date":"2022-01-28","index":127,"close":12.73,"high":12.86,"low":9.94,"open":9.97,"volume":69488900},{"timestamp":1643639400,"date":"2022-01-31","index":128,"close":14.15,"high":14.54,"low":11.85,"open":12.64,"volume":52585200},{"timestamp":1643725800,"date":"2022-02-01","index":129,"close":14.65,"high":14.74,"low":13.41,"open":14.29,"volume":29358500},{"timestamp":1643812200,"date":"2022-02-02","index":130,"close":14.02,"high":14.85,"low":13.54,"open":14.59,"volume":24362500},{"timestamp":1643898600,"date":"2022-02-03","index":131,"close":14.15,"high":14.68,"low":13.24,"open":13.41,"volume":22621600},{"timestamp":1643985000,"date":"2022-02-04","index":132,"close":15.18,"high":15.33,"low":13.77,"open":14.16,"volume":23091500},{"timestamp":1644244200,"date":"2022-02-07","index":133,"close":13.91,"high":15.24,"low":13.77,"open":15.06,"volume":24001200},{"timestamp":1644330600,"date":"2022-02-08","index":134,"close":13.38,"high":13.82,"low":12.93,"open":13.82,"volume":25121100},{"timestamp":1644417000,"date":"2022-02-09","index":135,"close":13.91,"high":14.28,"low":13.22,"open":13.59,"volume":23897000},{"timestamp":1644503400,"date":"2022-02-10","index":136,"close":13.52,"high":14.7,"low":13.32,"open":13.38,"volume":27800900}]},{"date":"2021-10-26","estimated":-0.96,"reported":-2.06,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":51,"close":42.07,"high":42.47,"low":41.01,"open":41.17,"volume":3733200},{"timestamp":1634045400,"date":"2021-10-12","index":52,"close":40.53,"high":42.05,"low":40.5,"open":42,"volume":3718000},{"timestamp":1634131800,"date":"2021-10-13","index":53,"close":40.52,"high":40.83,"low":39.86,"open":40.62,"volume":3914400},{"timestamp":1634218200,"date":"2021-10-14","index":54,"close":40.93,"high":41.79,"low":40.55,"open":40.59,"volume":3823500},{"timestamp":1634304600,"date":"2021-10-15","index":55,"close":41.03,"high":41.7,"low":40.86,"open":41.64,"volume":2579600},{"timestamp":1634563800,"date":"2021-10-18","index":56,"close":40.65,"high":41.25,"low":40.31,"open":40.95,"volume":4008900},{"timestamp":1634650200,"date":"2021-10-19","index":57,"close":41.7,"high":41.8,"low":40.54,"open":40.91,"volume":4529200},{"timestamp":1634736600,"date":"2021-10-20","index":58,"close":41.83,"high":42.44,"low":41.02,"open":41.89,"volume":4057600},{"timestamp":1634823000,"date":"2021-10-21","index":59,"close":41.28,"high":43.36,"low":41.21,"open":41.93,"volume":5377700},{"timestamp":1634909400,"date":"2021-10-22","index":60,"close":39.59,"high":41.13,"low":39.59,"open":41.13,"volume":5916800},{"timestamp":1635168600,"date":"2021-10-25","index":61,"close":39.01,"high":39.87,"low":38.15,"open":39.76,"volume":8081700}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":62,"close":39.57,"high":40.25,"low":39,"open":39.61,"volume":13250900},{"timestamp":1635341400,"date":"2021-10-27","index":63,"close":35.44,"high":36.19,"low":34.44,"open":35.98,"volume":29082800},{"timestamp":1635427800,"date":"2021-10-28","index":64,"close":35.47,"high":35.52,"low":33.99,"open":35.21,"volume":17441500},{"timestamp":1635514200,"date":"2021-10-29","index":65,"close":34.97,"high":35.85,"low":34.8,"open":35.65,"volume":10687400},{"timestamp":1635773400,"date":"2021-11-01","index":66,"close":34.85,"high":35.22,"low":34.42,"open":35.2,"volume":7946000},{"timestamp":1635859800,"date":"2021-11-02","index":67,"close":34.99,"high":34.99,"low":34.34,"open":34.72,"volume":5547700},{"timestamp":1635946200,"date":"2021-11-03","index":68,"close":37.04,"high":37.5,"low":34.67,"open":34.94,"volume":15342800},{"timestamp":1636032600,"date":"2021-11-04","index":69,"close":37.07,"high":37.95,"low":36.5,"open":37.03,"volume":6474400},{"timestamp":1636119000,"date":"2021-11-05","index":70,"close":37.01,"high":37.41,"low":36.65,"open":37,"volume":4744800},{"timestamp":1636381800,"date":"2021-11-08","index":71,"close":37.98,"high":38.17,"low":36.52,"open":37.06,"volume":7149200},{"timestamp":1636468200,"date":"2021-11-09","index":72,"close":36.7,"high":37.2,"low":36.45,"open":36.76,"volume":7130000}]},{"date":"2021-08-18","estimated":-0.15,"reported":-2.16,"pre":[{"timestamp":1627997400,"date":"2021-08-03","index":3,"close":46.8,"high":48.59,"low":37.16,"open":37.91,"volume":93819200},{"timestamp":1628083800,"date":"2021-08-04","index":4,"close":70.39,"high":85,"low":54.4,"open":54.45,"volume":175790500},{"timestamp":1628170200,"date":"2021-08-05","index":5,"close":50.97,"high":66.5,"low":50.46,"open":62.9,"volume":82470400},{"timestamp":1628256600,"date":"2021-08-06","index":6,"close":55.01,"high":60.88,"low":53.1,"open":57.77,"volume":70131700},{"timestamp":1628515800,"date":"2021-08-09","index":7,"close":56.83,"high":59.96,"low":56,"open":59.08,"volume":27495200},{"timestamp":1628602200,"date":"2021-08-10","index":8,"close":53.94,"high":58.49,"low":53.5,"open":56.49,"volume":17066400},{"timestamp":1628688600,"date":"2021-08-11","index":9,"close":51.19,"high":54.61,"low":49,"open":54.57,"volume":15893100},{"timestamp":1628775000,"date":"2021-08-12","index":10,"close":48.1,"high":50.39,"low":47.52,"open":50.13,"volume":13391400},{"timestamp":1628861400,"date":"2021-08-13","index":11,"close":50.63,"high":53.2,"low":48.22,"open":48.45,"volume":25659800},{"timestamp":1629120600,"date":"2021-08-16","index":12,"close":47.19,"high":49.79,"low":47,"open":49.4,"volume":11993900},{"timestamp":1629207000,"date":"2021-08-17","index":13,"close":46.67,"high":48.85,"low":46.01,"open":47.3,"volume":9160300}],"post":[{"timestamp":1629293400,"date":"2021-08-18","index":14,"close":49.8,"high":52.06,"low":47.2,"open":47.97,"volume":24408000},{"timestamp":1629379800,"date":"2021-08-19","index":15,"close":44.69,"high":46.88,"low":44.13,"open":45.06,"volume":18517600},{"timestamp":1629466200,"date":"2021-08-20","index":16,"close":42.64,"high":45.56,"low":42.44,"open":45.2,"volume":11764300},{"timestamp":1629725400,"date":"2021-08-23","index":17,"close":45.29,"high":46.85,"low":43.32,"open":44.16,"volume":15664700},{"timestamp":1629811800,"date":"2021-08-24","index":18,"close":49.38,"high":50.24,"low":46,"open":46.46,"volume":17122700},{"timestamp":1629898200,"date":"2021-08-25","index":19,"close":48.98,"high":50.99,"low":47.5,"open":48.42,"volume":10837500},{"timestamp":1629984600,"date":"2021-08-26","index":20,"close":46.86,"high":49.85,"low":46.4,"open":48,"volume":7187700},{"timestamp":1630071000,"date":"2021-08-27","index":21,"close":46.87,"high":48.1,"low":46.14,"open":46.8,"volume":6058100},{"timestamp":1630330200,"date":"2021-08-30","index":22,"close":43.64,"high":46.6,"low":42.56,"open":46.3,"volume":12363800},{"timestamp":1630416600,"date":"2021-08-31","index":23,"close":44.32,"high":44.5,"low":41.51,"open":42.03,"volume":8847500},{"timestamp":1630503000,"date":"2021-09-01","index":24,"close":44.57,"high":47.12,"low":43.7,"open":43.76,"volume":11013000}]},{"date":"2021-07-27","estimated":null,"reported":null,"pre":[],"post":[]}] diff --git a/data/HOOD_partial.json b/data/HOOD_partial.json index a71143a02..3cc0168b9 100644 --- a/data/HOOD_partial.json +++ b/data/HOOD_partial.json @@ -1 +1 @@ -[{"date":"2025-08-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-11","estimated":0.17,"reported":null,"pre":[],"post":[]},{"date":"2024-10-30","estimated":0.18,"reported":0.17,"pre":[{"timestamp":1728999000,"date":"2024-10-15","index":808,"close":26.8,"high":27.33,"low":25.91,"open":27.14,"volume":16466500},{"timestamp":1729085400,"date":"2024-10-16","index":809,"close":26.93,"high":27.17,"low":26.57,"open":27.04,"volume":12382000},{"timestamp":1729171800,"date":"2024-10-17","index":810,"close":26.32,"high":27.08,"low":26.09,"open":27.08,"volume":11588300},{"timestamp":1729258200,"date":"2024-10-18","index":811,"close":26.83,"high":27.04,"low":26.42,"open":26.55,"volume":10721200},{"timestamp":1729517400,"date":"2024-10-21","index":812,"close":26.97,"high":27.1,"low":26.18,"open":26.78,"volume":10284200},{"timestamp":1729603800,"date":"2024-10-22","index":813,"close":27.41,"high":27.6,"low":26.82,"open":26.9,"volume":11978800},{"timestamp":1729690200,"date":"2024-10-23","index":814,"close":26.7,"high":27.39,"low":26.28,"open":27.11,"volume":10203200},{"timestamp":1729776600,"date":"2024-10-24","index":815,"close":27.22,"high":27.33,"low":26.69,"open":26.95,"volume":7687300},{"timestamp":1729863000,"date":"2024-10-25","index":816,"close":27.06,"high":27.75,"low":26.92,"open":27.51,"volume":8752200},{"timestamp":1730122200,"date":"2024-10-28","index":817,"close":27.88,"high":28.23,"low":27.51,"open":27.93,"volume":14670900},{"timestamp":1730208600,"date":"2024-10-29","index":818,"close":28.03,"high":28.36,"low":27.6,"open":28.25,"volume":13257600}],"post":[{"timestamp":1730295000,"date":"2024-10-30","index":819,"close":28.21,"high":28.58,"low":27.55,"open":27.92,"volume":26034500},{"timestamp":1730398169,"date":"2024-10-31","index":820,"close":23.92,"high":26.47,"low":23.35,"open":25.97,"volume":33518078},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-08-07","estimated":0.15,"reported":0.21,"pre":[{"timestamp":1721741400,"date":"2024-07-23","index":749,"close":22.87,"high":23.4,"low":22.82,"open":23.23,"volume":10292600},{"timestamp":1721827800,"date":"2024-07-24","index":750,"close":21.41,"high":22.91,"low":21.36,"open":22.66,"volume":13153100},{"timestamp":1721914200,"date":"2024-07-25","index":751,"close":21.18,"high":21.78,"low":20.63,"open":21.16,"volume":9131000},{"timestamp":1722000600,"date":"2024-07-26","index":752,"close":21.2,"high":21.99,"low":21.13,"open":21.59,"volume":8362500},{"timestamp":1722259800,"date":"2024-07-29","index":753,"close":21.18,"high":21.84,"low":20.95,"open":21.56,"volume":8115100},{"timestamp":1722346200,"date":"2024-07-30","index":754,"close":20.4,"high":21.35,"low":20.29,"open":21.3,"volume":11020800},{"timestamp":1722432600,"date":"2024-07-31","index":755,"close":20.57,"high":21.21,"low":20.53,"open":20.84,"volume":9201900},{"timestamp":1722519000,"date":"2024-08-01","index":756,"close":20.24,"high":21.3,"low":19.83,"open":20.89,"volume":13110700},{"timestamp":1722605400,"date":"2024-08-02","index":757,"close":17.88,"high":19.29,"low":17.69,"open":19.2,"volume":30564500},{"timestamp":1722864600,"date":"2024-08-05","index":758,"close":16.42,"high":16.73,"low":13.98,"open":14.7,"volume":44991100},{"timestamp":1722951000,"date":"2024-08-06","index":759,"close":17.21,"high":17.52,"low":16.25,"open":17.03,"volume":22515100}],"post":[{"timestamp":1723037400,"date":"2024-08-07","index":760,"close":17.12,"high":17.64,"low":16.86,"open":17.6,"volume":32590300},{"timestamp":1723123800,"date":"2024-08-08","index":761,"close":17.73,"high":18.1,"low":16.68,"open":17.67,"volume":48790500},{"timestamp":1723210200,"date":"2024-08-09","index":762,"close":17.92,"high":18.28,"low":17.55,"open":17.8,"volume":17345900},{"timestamp":1723469400,"date":"2024-08-12","index":763,"close":18.54,"high":18.79,"low":18.11,"open":18.36,"volume":18899100},{"timestamp":1723555800,"date":"2024-08-13","index":764,"close":18.41,"high":18.84,"low":18.36,"open":18.78,"volume":12907000},{"timestamp":1723642200,"date":"2024-08-14","index":765,"close":18.65,"high":19.06,"low":18.57,"open":18.73,"volume":13613600},{"timestamp":1723728600,"date":"2024-08-15","index":766,"close":19.55,"high":20.07,"low":19.14,"open":19.32,"volume":23025900},{"timestamp":1723815000,"date":"2024-08-16","index":767,"close":19.98,"high":20.04,"low":19.4,"open":19.51,"volume":14101700},{"timestamp":1724074200,"date":"2024-08-19","index":768,"close":20.28,"high":20.31,"low":19.81,"open":19.93,"volume":11372200},{"timestamp":1724160600,"date":"2024-08-20","index":769,"close":19.83,"high":20.43,"low":19.69,"open":20.36,"volume":10363700},{"timestamp":1724247000,"date":"2024-08-21","index":770,"close":20.18,"high":20.2,"low":19.52,"open":19.73,"volume":9837100}]},{"date":"2024-05-08","estimated":0.06,"reported":0.18,"pre":[{"timestamp":1713879000,"date":"2024-04-23","index":687,"close":17.62,"high":17.82,"low":17.05,"open":17.13,"volume":6961300},{"timestamp":1713965400,"date":"2024-04-24","index":688,"close":17.31,"high":17.89,"low":17.08,"open":17.67,"volume":7318100},{"timestamp":1714051800,"date":"2024-04-25","index":689,"close":17.12,"high":17.26,"low":16.57,"open":16.89,"volume":7145600},{"timestamp":1714138200,"date":"2024-04-26","index":690,"close":17.88,"high":17.9,"low":16.92,"open":17.12,"volume":8203900},{"timestamp":1714397400,"date":"2024-04-29","index":691,"close":17.34,"high":18.29,"low":17.3,"open":17.71,"volume":8431500},{"timestamp":1714483800,"date":"2024-04-30","index":692,"close":16.49,"high":17.3,"low":16.47,"open":17.14,"volume":8986300},{"timestamp":1714570200,"date":"2024-05-01","index":693,"close":16.65,"high":17.35,"low":16.31,"open":16.43,"volume":8903500},{"timestamp":1714656600,"date":"2024-05-02","index":694,"close":17.61,"high":17.63,"low":16.76,"open":16.93,"volume":7544700},{"timestamp":1714743000,"date":"2024-05-03","index":695,"close":17.95,"high":18.14,"low":17.63,"open":17.88,"volume":9478800},{"timestamp":1715002200,"date":"2024-05-06","index":696,"close":17.78,"high":18.46,"low":17.48,"open":17.63,"volume":18716900},{"timestamp":1715088600,"date":"2024-05-07","index":697,"close":17.99,"high":18.26,"low":17.67,"open":17.75,"volume":12486200}],"post":[{"timestamp":1715175000,"date":"2024-05-08","index":698,"close":17.85,"high":17.94,"low":17.37,"open":17.6,"volume":23043800},{"timestamp":1715261400,"date":"2024-05-09","index":699,"close":17.3,"high":19.47,"low":17.04,"open":19.04,"volume":51207400},{"timestamp":1715347800,"date":"2024-05-10","index":700,"close":16.23,"high":17.69,"low":16.22,"open":17.42,"volume":24466200},{"timestamp":1715607000,"date":"2024-05-13","index":701,"close":16.89,"high":17.61,"low":16.57,"open":16.62,"volume":24385600},{"timestamp":1715693400,"date":"2024-05-14","index":702,"close":18.02,"high":18.67,"low":17.65,"open":17.77,"volume":33654500},{"timestamp":1715779800,"date":"2024-05-15","index":703,"close":18.52,"high":18.58,"low":17.57,"open":18.35,"volume":19468500},{"timestamp":1715866200,"date":"2024-05-16","index":704,"close":17.9,"high":19.24,"low":17.86,"open":18.41,"volume":22141600},{"timestamp":1715952600,"date":"2024-05-17","index":705,"close":20.09,"high":20.34,"low":18.45,"open":18.96,"volume":53207400},{"timestamp":1716211800,"date":"2024-05-20","index":706,"close":20.84,"high":20.89,"low":19.53,"open":19.94,"volume":25792900},{"timestamp":1716298200,"date":"2024-05-21","index":707,"close":20.96,"high":21.21,"low":20.41,"open":21.04,"volume":20960700},{"timestamp":1716384600,"date":"2024-05-22","index":708,"close":19.66,"high":21.03,"low":19.59,"open":20.9,"volume":20978600}]},{"date":"2024-02-13","estimated":-0.01,"reported":0.03,"pre":[{"timestamp":1706538600,"date":"2024-01-29","index":628,"close":11.31,"high":11.33,"low":10.76,"open":10.83,"volume":10871000},{"timestamp":1706625000,"date":"2024-01-30","index":629,"close":11.01,"high":11.28,"low":10.95,"open":11.23,"volume":7035500},{"timestamp":1706711400,"date":"2024-01-31","index":630,"close":10.74,"high":11.17,"low":10.7,"open":10.94,"volume":7341400},{"timestamp":1706797800,"date":"2024-02-01","index":631,"close":10.91,"high":10.94,"low":10.61,"open":10.79,"volume":5807500},{"timestamp":1706884200,"date":"2024-02-02","index":632,"close":10.92,"high":11.02,"low":10.65,"open":10.75,"volume":7388300},{"timestamp":1707143400,"date":"2024-02-05","index":633,"close":10.56,"high":10.88,"low":10.51,"open":10.82,"volume":7633200},{"timestamp":1707229800,"date":"2024-02-06","index":634,"close":10.78,"high":10.8,"low":10.53,"open":10.57,"volume":5098200},{"timestamp":1707316200,"date":"2024-02-07","index":635,"close":11,"high":11.08,"low":10.64,"open":10.84,"volume":7559200},{"timestamp":1707402600,"date":"2024-02-08","index":636,"close":11.22,"high":11.34,"low":11,"open":11.05,"volume":7844600},{"timestamp":1707489000,"date":"2024-02-09","index":637,"close":11.55,"high":11.6,"low":11.25,"open":11.4,"volume":11957000},{"timestamp":1707748200,"date":"2024-02-12","index":638,"close":12.01,"high":12.13,"low":11.65,"open":11.73,"volume":22042300}],"post":[{"timestamp":1707834600,"date":"2024-02-13","index":639,"close":11.84,"high":11.94,"low":11.43,"open":11.61,"volume":36725400},{"timestamp":1707921000,"date":"2024-02-14","index":640,"close":13.38,"high":13.9,"low":12.77,"open":13.65,"volume":76339000},{"timestamp":1708007400,"date":"2024-02-15","index":641,"close":13.42,"high":13.55,"low":13.04,"open":13.4,"volume":24372900},{"timestamp":1708093800,"date":"2024-02-16","index":642,"close":14,"high":14.35,"low":13.32,"open":13.38,"volume":34885500},{"timestamp":1708439400,"date":"2024-02-20","index":643,"close":14.09,"high":14.23,"low":13.68,"open":14,"volume":16920700},{"timestamp":1708525800,"date":"2024-02-21","index":644,"close":13.59,"high":13.89,"low":13.39,"open":13.76,"volume":14328000},{"timestamp":1708612200,"date":"2024-02-22","index":645,"close":13.97,"high":14.09,"low":13.6,"open":13.71,"volume":10961900},{"timestamp":1708698600,"date":"2024-02-23","index":646,"close":14.48,"high":14.5,"low":14.01,"open":14.04,"volume":15963200},{"timestamp":1708957800,"date":"2024-02-26","index":647,"close":15.59,"high":15.61,"low":14.68,"open":14.71,"volume":28000800},{"timestamp":1709044200,"date":"2024-02-27","index":648,"close":16.25,"high":16.29,"low":15.55,"open":15.89,"volume":24830300},{"timestamp":1709130600,"date":"2024-02-28","index":649,"close":16.13,"high":16.53,"low":15.9,"open":16.06,"volume":25143400}]},{"date":"2023-11-07","estimated":-0.1,"reported":-0.09,"pre":[{"timestamp":1698067800,"date":"2023-10-23","index":562,"close":9.17,"high":9.39,"low":8.97,"open":9.05,"volume":5031500},{"timestamp":1698154200,"date":"2023-10-24","index":563,"close":9.32,"high":9.6,"low":9.25,"open":9.34,"volume":5658200},{"timestamp":1698240600,"date":"2023-10-25","index":564,"close":9.03,"high":9.29,"low":9.01,"open":9.21,"volume":5804800},{"timestamp":1698327000,"date":"2023-10-26","index":565,"close":9.1,"high":9.23,"low":8.94,"open":9.07,"volume":4447800},{"timestamp":1698413400,"date":"2023-10-27","index":566,"close":8.9,"high":9.2,"low":8.89,"open":9.2,"volume":4421200},{"timestamp":1698672600,"date":"2023-10-30","index":567,"close":9.08,"high":9.14,"low":8.9,"open":9,"volume":3914000},{"timestamp":1698759000,"date":"2023-10-31","index":568,"close":9.14,"high":9.16,"low":9.05,"open":9.12,"volume":3753200},{"timestamp":1698845400,"date":"2023-11-01","index":569,"close":9.08,"high":9.23,"low":8.92,"open":9.17,"volume":4146000},{"timestamp":1698931800,"date":"2023-11-02","index":570,"close":9.48,"high":9.51,"low":9.19,"open":9.19,"volume":7793500},{"timestamp":1699018200,"date":"2023-11-03","index":571,"close":9.69,"high":9.79,"low":9.56,"open":9.66,"volume":8830900},{"timestamp":1699281000,"date":"2023-11-06","index":572,"close":9.59,"high":9.82,"low":9.52,"open":9.78,"volume":4896600}],"post":[{"timestamp":1699367400,"date":"2023-11-07","index":573,"close":9.76,"high":9.85,"low":9.59,"open":9.61,"volume":13420500},{"timestamp":1699453800,"date":"2023-11-08","index":574,"close":8.36,"high":8.9,"low":8.28,"open":8.78,"volume":27080200},{"timestamp":1699540200,"date":"2023-11-09","index":575,"close":7.93,"high":8.62,"low":7.92,"open":8.54,"volume":15764200},{"timestamp":1699626600,"date":"2023-11-10","index":576,"close":8.23,"high":8.3,"low":7.99,"open":8,"volume":10981400},{"timestamp":1699885800,"date":"2023-11-13","index":577,"close":8.31,"high":8.41,"low":8.13,"open":8.16,"volume":7994900},{"timestamp":1699972200,"date":"2023-11-14","index":578,"close":8.5,"high":8.71,"low":8.45,"open":8.55,"volume":10708700},{"timestamp":1700058600,"date":"2023-11-15","index":579,"close":8.33,"high":8.61,"low":8.31,"open":8.57,"volume":11201200},{"timestamp":1700145000,"date":"2023-11-16","index":580,"close":7.94,"high":8.29,"low":7.91,"open":8.28,"volume":13541300},{"timestamp":1700231400,"date":"2023-11-17","index":581,"close":8.1,"high":8.14,"low":7.93,"open":7.98,"volume":9142200},{"timestamp":1700490600,"date":"2023-11-20","index":582,"close":8.13,"high":8.27,"low":7.99,"open":8.1,"volume":13184600},{"timestamp":1700577000,"date":"2023-11-21","index":583,"close":7.98,"high":8.13,"low":7.96,"open":8.06,"volume":7764100}]},{"date":"2023-08-02","estimated":-0.01,"reported":0.03,"pre":[{"timestamp":1689687000,"date":"2023-07-18","index":494,"close":12.59,"high":12.76,"low":12.39,"open":12.51,"volume":12920100},{"timestamp":1689773400,"date":"2023-07-19","index":495,"close":13.12,"high":13.23,"low":12.67,"open":12.68,"volume":16594200},{"timestamp":1689859800,"date":"2023-07-20","index":496,"close":12.81,"high":13.08,"low":12.57,"open":12.95,"volume":10455900},{"timestamp":1689946200,"date":"2023-07-21","index":497,"close":12.76,"high":12.95,"low":12.65,"open":12.91,"volume":8720100},{"timestamp":1690205400,"date":"2023-07-24","index":498,"close":12.74,"high":12.93,"low":12.64,"open":12.68,"volume":7916200},{"timestamp":1690291800,"date":"2023-07-25","index":499,"close":12.54,"high":12.89,"low":12.52,"open":12.74,"volume":5928600},{"timestamp":1690378200,"date":"2023-07-26","index":500,"close":12.74,"high":12.8,"low":12.4,"open":12.46,"volume":12181100},{"timestamp":1690464600,"date":"2023-07-27","index":501,"close":12.23,"high":12.94,"low":12.09,"open":12.88,"volume":10579500},{"timestamp":1690551000,"date":"2023-07-28","index":502,"close":12.73,"high":12.74,"low":12.37,"open":12.45,"volume":9039000},{"timestamp":1690810200,"date":"2023-07-31","index":503,"close":12.86,"high":13.02,"low":12.72,"open":12.8,"volume":10249200},{"timestamp":1690896600,"date":"2023-08-01","index":504,"close":12.87,"high":12.89,"low":12.53,"open":12.68,"volume":9747600}],"post":[{"timestamp":1690983000,"date":"2023-08-02","index":505,"close":12.44,"high":12.56,"low":12.18,"open":12.54,"volume":14714900},{"timestamp":1691069400,"date":"2023-08-03","index":506,"close":11.54,"high":11.8,"low":10.89,"open":11.38,"volume":21999800},{"timestamp":1691155800,"date":"2023-08-04","index":507,"close":11.28,"high":11.76,"low":11.22,"open":11.68,"volume":11642800},{"timestamp":1691415000,"date":"2023-08-07","index":508,"close":11.34,"high":11.5,"low":11.07,"open":11.31,"volume":9660200},{"timestamp":1691501400,"date":"2023-08-08","index":509,"close":11.1,"high":11.16,"low":10.93,"open":11.09,"volume":8251300},{"timestamp":1691587800,"date":"2023-08-09","index":510,"close":10.8,"high":11.1,"low":10.75,"open":11.04,"volume":10370500},{"timestamp":1691674200,"date":"2023-08-10","index":511,"close":10.73,"high":11.1,"low":10.66,"open":10.93,"volume":6645900},{"timestamp":1691760600,"date":"2023-08-11","index":512,"close":10.72,"high":10.79,"low":10.58,"open":10.6,"volume":6561300},{"timestamp":1692019800,"date":"2023-08-14","index":513,"close":10.65,"high":10.68,"low":10.51,"open":10.66,"volume":5419200},{"timestamp":1692106200,"date":"2023-08-15","index":514,"close":10.41,"high":10.6,"low":10.4,"open":10.55,"volume":4962300},{"timestamp":1692192600,"date":"2023-08-16","index":515,"close":10.19,"high":10.42,"low":10.16,"open":10.33,"volume":4759000}]},{"date":"2023-05-10","estimated":-0.61,"reported":-0.57,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":437,"close":9.09,"high":9.37,"low":9.05,"open":9.3,"volume":4345300},{"timestamp":1682515800,"date":"2023-04-26","index":438,"close":8.82,"high":9.25,"low":8.8,"open":9.15,"volume":7099200},{"timestamp":1682602200,"date":"2023-04-27","index":439,"close":8.82,"high":8.94,"low":8.72,"open":8.9,"volume":8924700},{"timestamp":1682688600,"date":"2023-04-28","index":440,"close":8.85,"high":8.94,"low":8.72,"open":8.77,"volume":4550100},{"timestamp":1682947800,"date":"2023-05-01","index":441,"close":8.82,"high":8.85,"low":8.65,"open":8.8,"volume":6564000},{"timestamp":1683034200,"date":"2023-05-02","index":442,"close":8.46,"high":8.79,"low":8.41,"open":8.75,"volume":7051000},{"timestamp":1683120600,"date":"2023-05-03","index":443,"close":8.38,"high":8.59,"low":8.33,"open":8.41,"volume":6100000},{"timestamp":1683207000,"date":"2023-05-04","index":444,"close":8.48,"high":8.6,"low":8.21,"open":8.36,"volume":6071700},{"timestamp":1683293400,"date":"2023-05-05","index":445,"close":8.85,"high":8.86,"low":8.6,"open":8.62,"volume":5314400},{"timestamp":1683552600,"date":"2023-05-08","index":446,"close":8.91,"high":8.95,"low":8.76,"open":8.82,"volume":4851800},{"timestamp":1683639000,"date":"2023-05-09","index":447,"close":9.11,"high":9.17,"low":8.84,"open":8.87,"volume":7773500}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":448,"close":9.07,"high":9.38,"low":8.79,"open":9.31,"volume":11104000},{"timestamp":1683811800,"date":"2023-05-11","index":449,"close":9.65,"high":9.96,"low":9.18,"open":9.55,"volume":23998400},{"timestamp":1683898200,"date":"2023-05-12","index":450,"close":8.74,"high":9.64,"low":8.71,"open":9.62,"volume":15430900},{"timestamp":1684157400,"date":"2023-05-15","index":451,"close":8.65,"high":8.74,"low":8.51,"open":8.72,"volume":10032900},{"timestamp":1684243800,"date":"2023-05-16","index":452,"close":8.35,"high":8.59,"low":8.31,"open":8.53,"volume":9509000},{"timestamp":1684330200,"date":"2023-05-17","index":453,"close":8.46,"high":8.65,"low":8.34,"open":8.38,"volume":9629000},{"timestamp":1684416600,"date":"2023-05-18","index":454,"close":8.62,"high":8.67,"low":8.39,"open":8.43,"volume":5201900},{"timestamp":1684503000,"date":"2023-05-19","index":455,"close":8.47,"high":8.67,"low":8.43,"open":8.58,"volume":4795500},{"timestamp":1684762200,"date":"2023-05-22","index":456,"close":8.76,"high":8.78,"low":8.45,"open":8.47,"volume":6963200},{"timestamp":1684848600,"date":"2023-05-23","index":457,"close":8.68,"high":8.86,"low":8.59,"open":8.7,"volume":4313200},{"timestamp":1684935000,"date":"2023-05-24","index":458,"close":8.6,"high":8.66,"low":8.46,"open":8.55,"volume":2911600}]},{"date":"2023-02-08","estimated":-0.14,"reported":-0.11,"pre":[{"timestamp":1674570600,"date":"2023-01-24","index":374,"close":9.71,"high":9.84,"low":9.56,"open":9.6,"volume":5211000},{"timestamp":1674657000,"date":"2023-01-25","index":375,"close":9.69,"high":9.78,"low":9.32,"open":9.55,"volume":5877800},{"timestamp":1674743400,"date":"2023-01-26","index":376,"close":9.64,"high":10,"low":9.55,"open":9.94,"volume":5727000},{"timestamp":1674829800,"date":"2023-01-27","index":377,"close":10.39,"high":10.55,"low":9.59,"open":9.61,"volume":12460900},{"timestamp":1675089000,"date":"2023-01-30","index":378,"close":10.15,"high":10.65,"low":10.01,"open":10.3,"volume":6890700},{"timestamp":1675175400,"date":"2023-01-31","index":379,"close":10.41,"high":10.42,"low":10.15,"open":10.24,"volume":7155400},{"timestamp":1675261800,"date":"2023-02-01","index":380,"close":10.78,"high":10.88,"low":10.16,"open":10.26,"volume":10457700},{"timestamp":1675348200,"date":"2023-02-02","index":381,"close":11.14,"high":11.52,"low":10.97,"open":11.12,"volume":15067800},{"timestamp":1675434600,"date":"2023-02-03","index":382,"close":10.74,"high":11.23,"low":10.55,"open":10.77,"volume":11173900},{"timestamp":1675693800,"date":"2023-02-06","index":383,"close":10.6,"high":10.73,"low":10.42,"open":10.63,"volume":6529800},{"timestamp":1675780200,"date":"2023-02-07","index":384,"close":10.55,"high":10.74,"low":10.22,"open":10.6,"volume":7756700}],"post":[{"timestamp":1675866600,"date":"2023-02-08","index":385,"close":10.47,"high":10.8,"low":10.39,"open":10.6,"volume":13081300},{"timestamp":1675953000,"date":"2023-02-09","index":386,"close":10.08,"high":11.16,"low":9.9,"open":11.07,"volume":16889500},{"timestamp":1676039400,"date":"2023-02-10","index":387,"close":9.98,"high":10.32,"low":9.84,"open":9.92,"volume":8612300},{"timestamp":1676298600,"date":"2023-02-13","index":388,"close":9.92,"high":10.08,"low":9.81,"open":9.98,"volume":5829700},{"timestamp":1676385000,"date":"2023-02-14","index":389,"close":10.06,"high":10.26,"low":9.81,"open":9.89,"volume":5431500},{"timestamp":1676471400,"date":"2023-02-15","index":390,"close":10.63,"high":10.63,"low":10.02,"open":10.06,"volume":7752600},{"timestamp":1676557800,"date":"2023-02-16","index":391,"close":10.34,"high":10.92,"low":10.33,"open":10.43,"volume":8078100},{"timestamp":1676644200,"date":"2023-02-17","index":392,"close":10.35,"high":10.37,"low":9.81,"open":10.2,"volume":9328900},{"timestamp":1676989800,"date":"2023-02-21","index":393,"close":9.9,"high":10.29,"low":9.83,"open":10.13,"volume":5568900},{"timestamp":1677076200,"date":"2023-02-22","index":394,"close":9.95,"high":10.1,"low":9.79,"open":9.89,"volume":5135800},{"timestamp":1677162600,"date":"2023-02-23","index":395,"close":10.09,"high":10.1,"low":9.72,"open":10.06,"volume":4670700}]},{"date":"2022-11-02","estimated":-0.31,"reported":-0.2,"pre":[{"timestamp":1666099800,"date":"2022-10-18","index":308,"close":10.44,"high":10.79,"low":10.31,"open":10.63,"volume":6890400},{"timestamp":1666186200,"date":"2022-10-19","index":309,"close":10.11,"high":10.4,"low":9.9,"open":10.3,"volume":5774100},{"timestamp":1666272600,"date":"2022-10-20","index":310,"close":9.83,"high":10.48,"low":9.82,"open":10.08,"volume":7947900},{"timestamp":1666359000,"date":"2022-10-21","index":311,"close":10.14,"high":10.15,"low":9.54,"open":9.77,"volume":8035200},{"timestamp":1666618200,"date":"2022-10-24","index":312,"close":10.21,"high":10.24,"low":9.7,"open":10.15,"volume":5482000},{"timestamp":1666704600,"date":"2022-10-25","index":313,"close":10.83,"high":10.91,"low":10.22,"open":10.22,"volume":7570100},{"timestamp":1666791000,"date":"2022-10-26","index":314,"close":11.08,"high":11.5,"low":10.75,"open":10.8,"volume":8238000},{"timestamp":1666877400,"date":"2022-10-27","index":315,"close":11.16,"high":11.49,"low":11.02,"open":11.12,"volume":6803100},{"timestamp":1666963800,"date":"2022-10-28","index":316,"close":11.5,"high":11.57,"low":11.02,"open":11.1,"volume":9593300},{"timestamp":1667223000,"date":"2022-10-31","index":317,"close":11.68,"high":12.36,"low":11.35,"open":11.45,"volume":12545300},{"timestamp":1667309400,"date":"2022-11-01","index":318,"close":11.92,"high":12.16,"low":11.63,"open":12.02,"volume":8745100}],"post":[{"timestamp":1667395800,"date":"2022-11-02","index":319,"close":11.4,"high":12.02,"low":11.32,"open":11.88,"volume":14620400},{"timestamp":1667482200,"date":"2022-11-03","index":320,"close":12.33,"high":12.76,"low":11.5,"open":11.85,"volume":22831700},{"timestamp":1667568600,"date":"2022-11-04","index":321,"close":12.28,"high":12.59,"low":11.82,"open":12.47,"volume":10887000},{"timestamp":1667831400,"date":"2022-11-07","index":322,"close":12.03,"high":12.54,"low":11.87,"open":12.4,"volume":12563800},{"timestamp":1667917800,"date":"2022-11-08","index":323,"close":9.74,"high":11.72,"low":9.6,"open":11.72,"volume":42935000},{"timestamp":1668004200,"date":"2022-11-09","index":324,"close":8.4,"high":9.64,"low":8.29,"open":9.57,"volume":37581000},{"timestamp":1668090600,"date":"2022-11-10","index":325,"close":9.27,"high":9.41,"low":8.73,"open":9.21,"volume":26896900},{"timestamp":1668177000,"date":"2022-11-11","index":326,"close":10.47,"high":10.54,"low":8.57,"open":8.85,"volume":31084400},{"timestamp":1668436200,"date":"2022-11-14","index":327,"close":9.56,"high":10.28,"low":9.54,"open":10,"volume":17382900},{"timestamp":1668522600,"date":"2022-11-15","index":328,"close":10.15,"high":10.4,"low":9.72,"open":9.91,"volume":16877200},{"timestamp":1668609000,"date":"2022-11-16","index":329,"close":9.32,"high":10.02,"low":9.27,"open":9.84,"volume":13759600}]},{"date":"2022-08-02","estimated":-0.37,"reported":-0.32,"pre":[{"timestamp":1658151000,"date":"2022-07-18","index":243,"close":8.62,"high":8.84,"low":8.56,"open":8.63,"volume":9070900},{"timestamp":1658237400,"date":"2022-07-19","index":244,"close":9.03,"high":9.07,"low":8.7,"open":8.73,"volume":10444000},{"timestamp":1658323800,"date":"2022-07-20","index":245,"close":9.41,"high":9.44,"low":8.96,"open":9.03,"volume":10889300},{"timestamp":1658410200,"date":"2022-07-21","index":246,"close":9.41,"high":9.5,"low":9.2,"open":9.34,"volume":7446600},{"timestamp":1658496600,"date":"2022-07-22","index":247,"close":9.08,"high":9.5,"low":8.94,"open":9.45,"volume":8296300},{"timestamp":1658755800,"date":"2022-07-25","index":248,"close":8.89,"high":9.03,"low":8.74,"open":9.03,"volume":5470100},{"timestamp":1658842200,"date":"2022-07-26","index":249,"close":8.43,"high":8.73,"low":8.37,"open":8.71,"volume":7255400},{"timestamp":1658928600,"date":"2022-07-27","index":250,"close":8.9,"high":8.93,"low":8.49,"open":8.63,"volume":6037000},{"timestamp":1659015000,"date":"2022-07-28","index":251,"close":9.11,"high":9.18,"low":8.57,"open":8.89,"volume":7384800},{"timestamp":1659101400,"date":"2022-07-29","index":252,"close":9.05,"high":9.15,"low":8.91,"open":9.01,"volume":7679200},{"timestamp":1659360600,"date":"2022-08-01","index":253,"close":9.04,"high":9.04,"low":8.71,"open":8.94,"volume":9478600}],"post":[{"timestamp":1659447000,"date":"2022-08-02","index":254,"close":9.23,"high":9.33,"low":8.79,"open":8.81,"volume":11339200},{"timestamp":1659533400,"date":"2022-08-03","index":255,"close":10.31,"high":10.76,"low":9.4,"open":9.4,"volume":37485700},{"timestamp":1659619800,"date":"2022-08-04","index":256,"close":10.88,"high":11.35,"low":10.26,"open":10.97,"volume":27870300},{"timestamp":1659706200,"date":"2022-08-05","index":257,"close":10.4,"high":10.61,"low":9.94,"open":10.42,"volume":17288100},{"timestamp":1659965400,"date":"2022-08-08","index":258,"close":10.68,"high":10.9,"low":10.28,"open":10.52,"volume":13033200},{"timestamp":1660051800,"date":"2022-08-09","index":259,"close":10.1,"high":10.51,"low":10,"open":10.47,"volume":8266000},{"timestamp":1660138200,"date":"2022-08-10","index":260,"close":10.58,"high":10.66,"low":10.16,"open":10.51,"volume":11168700},{"timestamp":1660224600,"date":"2022-08-11","index":261,"close":10.51,"high":11.3,"low":10.51,"open":11.01,"volume":14230000},{"timestamp":1660311000,"date":"2022-08-12","index":262,"close":10.93,"high":10.93,"low":10.43,"open":10.65,"volume":7333600},{"timestamp":1660570200,"date":"2022-08-15","index":263,"close":11.01,"high":11.19,"low":10.79,"open":10.79,"volume":7086900},{"timestamp":1660656600,"date":"2022-08-16","index":264,"close":10.9,"high":11.59,"low":10.62,"open":11.02,"volume":20374700}]},{"date":"2022-04-28","estimated":-0.36,"reported":-0.45,"pre":[{"timestamp":1649770200,"date":"2022-04-12","index":178,"close":11.43,"high":12.08,"low":11.35,"open":11.66,"volume":13906400},{"timestamp":1649856600,"date":"2022-04-13","index":179,"close":11.89,"high":11.93,"low":11.25,"open":11.32,"volume":9031800},{"timestamp":1649943000,"date":"2022-04-14","index":180,"close":11.38,"high":11.89,"low":11.31,"open":11.78,"volume":12083900},{"timestamp":1650288600,"date":"2022-04-18","index":181,"close":10.99,"high":11.39,"low":10.9,"open":11.28,"volume":11320000},{"timestamp":1650375000,"date":"2022-04-19","index":182,"close":11.56,"high":11.64,"low":10.83,"open":10.98,"volume":13253500},{"timestamp":1650461400,"date":"2022-04-20","index":183,"close":10.71,"high":11.56,"low":10.68,"open":11.55,"volume":15342400},{"timestamp":1650547800,"date":"2022-04-21","index":184,"close":10.44,"high":11.11,"low":10.2,"open":10.87,"volume":14642000},{"timestamp":1650634200,"date":"2022-04-22","index":185,"close":10.26,"high":10.66,"low":10.15,"open":10.4,"volume":13172500},{"timestamp":1650893400,"date":"2022-04-25","index":186,"close":10.39,"high":10.45,"low":9.98,"open":10.13,"volume":13322000},{"timestamp":1650979800,"date":"2022-04-26","index":187,"close":10,"high":10.51,"low":9.85,"open":10.33,"volume":14430900},{"timestamp":1651066200,"date":"2022-04-27","index":188,"close":9.51,"high":10.04,"low":9.38,"open":9.6,"volume":18996400}],"post":[{"timestamp":1651152600,"date":"2022-04-28","index":189,"close":10.09,"high":10.2,"low":9.26,"open":9.6,"volume":26970200},{"timestamp":1651239000,"date":"2022-04-29","index":190,"close":9.81,"high":10.79,"low":9,"open":9.05,"volume":32541400},{"timestamp":1651498200,"date":"2022-05-02","index":191,"close":10.48,"high":10.49,"low":9.52,"open":9.76,"volume":22709500},{"timestamp":1651584600,"date":"2022-05-03","index":192,"close":10.1,"high":10.51,"low":9.64,"open":10.12,"volume":27084000},{"timestamp":1651671000,"date":"2022-05-04","index":193,"close":10.9,"high":10.92,"low":9.85,"open":10.09,"volume":26056600},{"timestamp":1651757400,"date":"2022-05-05","index":194,"close":10.61,"high":10.97,"low":10.36,"open":10.85,"volume":17641300},{"timestamp":1651843800,"date":"2022-05-06","index":195,"close":10.12,"high":10.67,"low":9.91,"open":10.5,"volume":15359700},{"timestamp":1652103000,"date":"2022-05-09","index":196,"close":9.5,"high":10.24,"low":9.39,"open":9.86,"volume":18935700},{"timestamp":1652189400,"date":"2022-05-10","index":197,"close":9.27,"high":9.94,"low":8.91,"open":9.64,"volume":22732700},{"timestamp":1652275800,"date":"2022-05-11","index":198,"close":8.15,"high":9.37,"low":8.01,"open":8.98,"volume":31547700},{"timestamp":1652362200,"date":"2022-05-12","index":199,"close":8.56,"high":8.83,"low":7.71,"open":7.9,"volume":32064200}]},{"date":"2022-01-27","estimated":-0.45,"reported":-0.49,"pre":[{"timestamp":1641911400,"date":"2022-01-11","index":115,"close":16.41,"high":16.82,"low":15.33,"open":15.52,"volume":20145300},{"timestamp":1641997800,"date":"2022-01-12","index":116,"close":16.25,"high":17.21,"low":16.06,"open":16.63,"volume":15831400},{"timestamp":1642084200,"date":"2022-01-13","index":117,"close":15.3,"high":16.39,"low":15.26,"open":16.26,"volume":16354500},{"timestamp":1642170600,"date":"2022-01-14","index":118,"close":15.17,"high":15.73,"low":14.73,"open":15.09,"volume":16689700},{"timestamp":1642516200,"date":"2022-01-18","index":119,"close":14.4,"high":14.96,"low":14.26,"open":14.9,"volume":15705400},{"timestamp":1642602600,"date":"2022-01-19","index":120,"close":13.89,"high":14.65,"low":13.84,"open":14.46,"volume":15014200},{"timestamp":1642689000,"date":"2022-01-20","index":121,"close":13.69,"high":14.84,"low":13.65,"open":14.1,"volume":20377500},{"timestamp":1642775400,"date":"2022-01-21","index":122,"close":12.98,"high":13.68,"low":12.77,"open":13.47,"volume":23868800},{"timestamp":1643034600,"date":"2022-01-24","index":123,"close":13.12,"high":13.16,"low":11.15,"open":12.25,"volume":36924600},{"timestamp":1643121000,"date":"2022-01-25","index":124,"close":13.05,"high":13.47,"low":12.7,"open":12.87,"volume":18463000},{"timestamp":1643207400,"date":"2022-01-26","index":125,"close":12.41,"high":13.58,"low":12.34,"open":13.35,"volume":22797200}],"post":[{"timestamp":1643293800,"date":"2022-01-27","index":126,"close":11.61,"high":12.65,"low":11.4,"open":12.65,"volume":39144300},{"timestamp":1643380200,"date":"2022-01-28","index":127,"close":12.73,"high":12.86,"low":9.94,"open":9.97,"volume":69488900},{"timestamp":1643639400,"date":"2022-01-31","index":128,"close":14.15,"high":14.54,"low":11.85,"open":12.64,"volume":52585200},{"timestamp":1643725800,"date":"2022-02-01","index":129,"close":14.65,"high":14.74,"low":13.41,"open":14.29,"volume":29358500},{"timestamp":1643812200,"date":"2022-02-02","index":130,"close":14.02,"high":14.85,"low":13.54,"open":14.59,"volume":24362500},{"timestamp":1643898600,"date":"2022-02-03","index":131,"close":14.15,"high":14.68,"low":13.24,"open":13.41,"volume":22621600},{"timestamp":1643985000,"date":"2022-02-04","index":132,"close":15.18,"high":15.33,"low":13.77,"open":14.16,"volume":23091500},{"timestamp":1644244200,"date":"2022-02-07","index":133,"close":13.91,"high":15.24,"low":13.77,"open":15.06,"volume":24001200},{"timestamp":1644330600,"date":"2022-02-08","index":134,"close":13.38,"high":13.82,"low":12.93,"open":13.82,"volume":25121100},{"timestamp":1644417000,"date":"2022-02-09","index":135,"close":13.91,"high":14.28,"low":13.22,"open":13.59,"volume":23897000},{"timestamp":1644503400,"date":"2022-02-10","index":136,"close":13.52,"high":14.7,"low":13.32,"open":13.38,"volume":27800900}]},{"date":"2021-10-26","estimated":-0.96,"reported":-2.06,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":51,"close":42.07,"high":42.47,"low":41.01,"open":41.17,"volume":3733200},{"timestamp":1634045400,"date":"2021-10-12","index":52,"close":40.53,"high":42.05,"low":40.5,"open":42,"volume":3718000},{"timestamp":1634131800,"date":"2021-10-13","index":53,"close":40.52,"high":40.83,"low":39.86,"open":40.62,"volume":3914400},{"timestamp":1634218200,"date":"2021-10-14","index":54,"close":40.93,"high":41.79,"low":40.55,"open":40.59,"volume":3823500},{"timestamp":1634304600,"date":"2021-10-15","index":55,"close":41.03,"high":41.7,"low":40.86,"open":41.64,"volume":2579600},{"timestamp":1634563800,"date":"2021-10-18","index":56,"close":40.65,"high":41.25,"low":40.31,"open":40.95,"volume":4008900},{"timestamp":1634650200,"date":"2021-10-19","index":57,"close":41.7,"high":41.8,"low":40.54,"open":40.91,"volume":4529200},{"timestamp":1634736600,"date":"2021-10-20","index":58,"close":41.83,"high":42.44,"low":41.02,"open":41.89,"volume":4057600},{"timestamp":1634823000,"date":"2021-10-21","index":59,"close":41.28,"high":43.36,"low":41.21,"open":41.93,"volume":5377700},{"timestamp":1634909400,"date":"2021-10-22","index":60,"close":39.59,"high":41.13,"low":39.59,"open":41.13,"volume":5916800},{"timestamp":1635168600,"date":"2021-10-25","index":61,"close":39.01,"high":39.87,"low":38.15,"open":39.76,"volume":8081700}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":62,"close":39.57,"high":40.25,"low":39,"open":39.61,"volume":13250900},{"timestamp":1635341400,"date":"2021-10-27","index":63,"close":35.44,"high":36.19,"low":34.44,"open":35.98,"volume":29082800},{"timestamp":1635427800,"date":"2021-10-28","index":64,"close":35.47,"high":35.52,"low":33.99,"open":35.21,"volume":17441500},{"timestamp":1635514200,"date":"2021-10-29","index":65,"close":34.97,"high":35.85,"low":34.8,"open":35.65,"volume":10687400},{"timestamp":1635773400,"date":"2021-11-01","index":66,"close":34.85,"high":35.22,"low":34.42,"open":35.2,"volume":7946000},{"timestamp":1635859800,"date":"2021-11-02","index":67,"close":34.99,"high":34.99,"low":34.34,"open":34.72,"volume":5547700},{"timestamp":1635946200,"date":"2021-11-03","index":68,"close":37.04,"high":37.5,"low":34.67,"open":34.94,"volume":15342800},{"timestamp":1636032600,"date":"2021-11-04","index":69,"close":37.07,"high":37.95,"low":36.5,"open":37.03,"volume":6474400},{"timestamp":1636119000,"date":"2021-11-05","index":70,"close":37.01,"high":37.41,"low":36.65,"open":37,"volume":4744800},{"timestamp":1636381800,"date":"2021-11-08","index":71,"close":37.98,"high":38.17,"low":36.52,"open":37.06,"volume":7149200},{"timestamp":1636468200,"date":"2021-11-09","index":72,"close":36.7,"high":37.2,"low":36.45,"open":36.76,"volume":7130000}]},{"date":"2021-08-18","estimated":-0.15,"reported":-2.16,"pre":[{"timestamp":1627997400,"date":"2021-08-03","index":3,"close":46.8,"high":48.59,"low":37.16,"open":37.91,"volume":93819200},{"timestamp":1628083800,"date":"2021-08-04","index":4,"close":70.39,"high":85,"low":54.4,"open":54.45,"volume":175790500},{"timestamp":1628170200,"date":"2021-08-05","index":5,"close":50.97,"high":66.5,"low":50.46,"open":62.9,"volume":82470400},{"timestamp":1628256600,"date":"2021-08-06","index":6,"close":55.01,"high":60.88,"low":53.1,"open":57.77,"volume":70131700},{"timestamp":1628515800,"date":"2021-08-09","index":7,"close":56.83,"high":59.96,"low":56,"open":59.08,"volume":27495200},{"timestamp":1628602200,"date":"2021-08-10","index":8,"close":53.94,"high":58.49,"low":53.5,"open":56.49,"volume":17066400},{"timestamp":1628688600,"date":"2021-08-11","index":9,"close":51.19,"high":54.61,"low":49,"open":54.57,"volume":15893100},{"timestamp":1628775000,"date":"2021-08-12","index":10,"close":48.1,"high":50.39,"low":47.52,"open":50.13,"volume":13391400},{"timestamp":1628861400,"date":"2021-08-13","index":11,"close":50.63,"high":53.2,"low":48.22,"open":48.45,"volume":25659800},{"timestamp":1629120600,"date":"2021-08-16","index":12,"close":47.19,"high":49.79,"low":47,"open":49.4,"volume":11993900},{"timestamp":1629207000,"date":"2021-08-17","index":13,"close":46.67,"high":48.85,"low":46.01,"open":47.3,"volume":9160300}],"post":[{"timestamp":1629293400,"date":"2021-08-18","index":14,"close":49.8,"high":52.06,"low":47.2,"open":47.97,"volume":24408000},{"timestamp":1629379800,"date":"2021-08-19","index":15,"close":44.69,"high":46.88,"low":44.13,"open":45.06,"volume":18517600},{"timestamp":1629466200,"date":"2021-08-20","index":16,"close":42.64,"high":45.56,"low":42.44,"open":45.2,"volume":11764300},{"timestamp":1629725400,"date":"2021-08-23","index":17,"close":45.29,"high":46.85,"low":43.32,"open":44.16,"volume":15664700},{"timestamp":1629811800,"date":"2021-08-24","index":18,"close":49.38,"high":50.24,"low":46,"open":46.46,"volume":17122700},{"timestamp":1629898200,"date":"2021-08-25","index":19,"close":48.98,"high":50.99,"low":47.5,"open":48.42,"volume":10837500},{"timestamp":1629984600,"date":"2021-08-26","index":20,"close":46.86,"high":49.85,"low":46.4,"open":48,"volume":7187700},{"timestamp":1630071000,"date":"2021-08-27","index":21,"close":46.87,"high":48.1,"low":46.14,"open":46.8,"volume":6058100},{"timestamp":1630330200,"date":"2021-08-30","index":22,"close":43.64,"high":46.6,"low":42.56,"open":46.3,"volume":12363800},{"timestamp":1630416600,"date":"2021-08-31","index":23,"close":44.32,"high":44.5,"low":41.51,"open":42.03,"volume":8847500},{"timestamp":1630503000,"date":"2021-09-01","index":24,"close":44.57,"high":47.12,"low":43.7,"open":43.76,"volume":11013000}]},{"date":"2021-07-27","estimated":null,"reported":null,"pre":[],"post":[]}] +[{"date":"2025-08-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-11","estimated":0.17,"reported":null,"pre":[],"post":[]},{"date":"2024-10-30","estimated":0.18,"reported":0.17,"pre":[{"timestamp":1728999000,"date":"2024-10-15","index":808,"close":26.8,"high":27.33,"low":25.91,"open":27.14,"volume":16466500},{"timestamp":1729085400,"date":"2024-10-16","index":809,"close":26.93,"high":27.17,"low":26.57,"open":27.04,"volume":12382000},{"timestamp":1729171800,"date":"2024-10-17","index":810,"close":26.32,"high":27.08,"low":26.09,"open":27.08,"volume":11588300},{"timestamp":1729258200,"date":"2024-10-18","index":811,"close":26.83,"high":27.04,"low":26.42,"open":26.55,"volume":10721200},{"timestamp":1729517400,"date":"2024-10-21","index":812,"close":26.97,"high":27.1,"low":26.18,"open":26.78,"volume":10284200},{"timestamp":1729603800,"date":"2024-10-22","index":813,"close":27.41,"high":27.6,"low":26.82,"open":26.9,"volume":11978800},{"timestamp":1729690200,"date":"2024-10-23","index":814,"close":26.7,"high":27.39,"low":26.28,"open":27.11,"volume":10203200},{"timestamp":1729776600,"date":"2024-10-24","index":815,"close":27.22,"high":27.33,"low":26.69,"open":26.95,"volume":7687300},{"timestamp":1729863000,"date":"2024-10-25","index":816,"close":27.06,"high":27.75,"low":26.92,"open":27.51,"volume":8752200},{"timestamp":1730122200,"date":"2024-10-28","index":817,"close":27.88,"high":28.23,"low":27.51,"open":27.93,"volume":14670900},{"timestamp":1730208600,"date":"2024-10-29","index":818,"close":28.03,"high":28.36,"low":27.6,"open":28.25,"volume":13257600}],"post":[{"timestamp":1730295000,"date":"2024-10-30","index":819,"close":28.21,"high":28.58,"low":27.55,"open":27.92,"volume":26660900},{"timestamp":1730404801,"date":"2024-10-31","index":820,"close":23.49,"high":26.47,"low":23.28,"open":25.97,"volume":45587995},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-08-07","estimated":0.15,"reported":0.21,"pre":[{"timestamp":1721741400,"date":"2024-07-23","index":749,"close":22.87,"high":23.4,"low":22.82,"open":23.23,"volume":10292600},{"timestamp":1721827800,"date":"2024-07-24","index":750,"close":21.41,"high":22.91,"low":21.36,"open":22.66,"volume":13153100},{"timestamp":1721914200,"date":"2024-07-25","index":751,"close":21.18,"high":21.78,"low":20.63,"open":21.16,"volume":9131000},{"timestamp":1722000600,"date":"2024-07-26","index":752,"close":21.2,"high":21.99,"low":21.13,"open":21.59,"volume":8362500},{"timestamp":1722259800,"date":"2024-07-29","index":753,"close":21.18,"high":21.84,"low":20.95,"open":21.56,"volume":8115100},{"timestamp":1722346200,"date":"2024-07-30","index":754,"close":20.4,"high":21.35,"low":20.29,"open":21.3,"volume":11020800},{"timestamp":1722432600,"date":"2024-07-31","index":755,"close":20.57,"high":21.21,"low":20.53,"open":20.84,"volume":9201900},{"timestamp":1722519000,"date":"2024-08-01","index":756,"close":20.24,"high":21.3,"low":19.83,"open":20.89,"volume":13110700},{"timestamp":1722605400,"date":"2024-08-02","index":757,"close":17.88,"high":19.29,"low":17.69,"open":19.2,"volume":30564500},{"timestamp":1722864600,"date":"2024-08-05","index":758,"close":16.42,"high":16.73,"low":13.98,"open":14.7,"volume":44991100},{"timestamp":1722951000,"date":"2024-08-06","index":759,"close":17.21,"high":17.52,"low":16.25,"open":17.03,"volume":22515100}],"post":[{"timestamp":1723037400,"date":"2024-08-07","index":760,"close":17.12,"high":17.64,"low":16.86,"open":17.6,"volume":32590300},{"timestamp":1723123800,"date":"2024-08-08","index":761,"close":17.73,"high":18.1,"low":16.68,"open":17.67,"volume":48790500},{"timestamp":1723210200,"date":"2024-08-09","index":762,"close":17.92,"high":18.28,"low":17.55,"open":17.8,"volume":17345900},{"timestamp":1723469400,"date":"2024-08-12","index":763,"close":18.54,"high":18.79,"low":18.11,"open":18.36,"volume":18899100},{"timestamp":1723555800,"date":"2024-08-13","index":764,"close":18.41,"high":18.84,"low":18.36,"open":18.78,"volume":12907000},{"timestamp":1723642200,"date":"2024-08-14","index":765,"close":18.65,"high":19.06,"low":18.57,"open":18.73,"volume":13613600},{"timestamp":1723728600,"date":"2024-08-15","index":766,"close":19.55,"high":20.07,"low":19.14,"open":19.32,"volume":23025900},{"timestamp":1723815000,"date":"2024-08-16","index":767,"close":19.98,"high":20.04,"low":19.4,"open":19.51,"volume":14101700},{"timestamp":1724074200,"date":"2024-08-19","index":768,"close":20.28,"high":20.31,"low":19.81,"open":19.93,"volume":11372200},{"timestamp":1724160600,"date":"2024-08-20","index":769,"close":19.83,"high":20.43,"low":19.69,"open":20.36,"volume":10363700},{"timestamp":1724247000,"date":"2024-08-21","index":770,"close":20.18,"high":20.2,"low":19.52,"open":19.73,"volume":9837100}]},{"date":"2024-05-08","estimated":0.06,"reported":0.18,"pre":[{"timestamp":1713879000,"date":"2024-04-23","index":687,"close":17.62,"high":17.82,"low":17.05,"open":17.13,"volume":6961300},{"timestamp":1713965400,"date":"2024-04-24","index":688,"close":17.31,"high":17.89,"low":17.08,"open":17.67,"volume":7318100},{"timestamp":1714051800,"date":"2024-04-25","index":689,"close":17.12,"high":17.26,"low":16.57,"open":16.89,"volume":7145600},{"timestamp":1714138200,"date":"2024-04-26","index":690,"close":17.88,"high":17.9,"low":16.92,"open":17.12,"volume":8203900},{"timestamp":1714397400,"date":"2024-04-29","index":691,"close":17.34,"high":18.29,"low":17.3,"open":17.71,"volume":8431500},{"timestamp":1714483800,"date":"2024-04-30","index":692,"close":16.49,"high":17.3,"low":16.47,"open":17.14,"volume":8986300},{"timestamp":1714570200,"date":"2024-05-01","index":693,"close":16.65,"high":17.35,"low":16.31,"open":16.43,"volume":8903500},{"timestamp":1714656600,"date":"2024-05-02","index":694,"close":17.61,"high":17.63,"low":16.76,"open":16.93,"volume":7544700},{"timestamp":1714743000,"date":"2024-05-03","index":695,"close":17.95,"high":18.14,"low":17.63,"open":17.88,"volume":9478800},{"timestamp":1715002200,"date":"2024-05-06","index":696,"close":17.78,"high":18.46,"low":17.48,"open":17.63,"volume":18716900},{"timestamp":1715088600,"date":"2024-05-07","index":697,"close":17.99,"high":18.26,"low":17.67,"open":17.75,"volume":12486200}],"post":[{"timestamp":1715175000,"date":"2024-05-08","index":698,"close":17.85,"high":17.94,"low":17.37,"open":17.6,"volume":23043800},{"timestamp":1715261400,"date":"2024-05-09","index":699,"close":17.3,"high":19.47,"low":17.04,"open":19.04,"volume":51207400},{"timestamp":1715347800,"date":"2024-05-10","index":700,"close":16.23,"high":17.69,"low":16.22,"open":17.42,"volume":24466200},{"timestamp":1715607000,"date":"2024-05-13","index":701,"close":16.89,"high":17.61,"low":16.57,"open":16.62,"volume":24385600},{"timestamp":1715693400,"date":"2024-05-14","index":702,"close":18.02,"high":18.67,"low":17.65,"open":17.77,"volume":33654500},{"timestamp":1715779800,"date":"2024-05-15","index":703,"close":18.52,"high":18.58,"low":17.57,"open":18.35,"volume":19468500},{"timestamp":1715866200,"date":"2024-05-16","index":704,"close":17.9,"high":19.24,"low":17.86,"open":18.41,"volume":22141600},{"timestamp":1715952600,"date":"2024-05-17","index":705,"close":20.09,"high":20.34,"low":18.45,"open":18.96,"volume":53207400},{"timestamp":1716211800,"date":"2024-05-20","index":706,"close":20.84,"high":20.89,"low":19.53,"open":19.94,"volume":25792900},{"timestamp":1716298200,"date":"2024-05-21","index":707,"close":20.96,"high":21.21,"low":20.41,"open":21.04,"volume":20960700},{"timestamp":1716384600,"date":"2024-05-22","index":708,"close":19.66,"high":21.03,"low":19.59,"open":20.9,"volume":20978600}]},{"date":"2024-02-13","estimated":-0.01,"reported":0.03,"pre":[{"timestamp":1706538600,"date":"2024-01-29","index":628,"close":11.31,"high":11.33,"low":10.76,"open":10.83,"volume":10871000},{"timestamp":1706625000,"date":"2024-01-30","index":629,"close":11.01,"high":11.28,"low":10.95,"open":11.23,"volume":7035500},{"timestamp":1706711400,"date":"2024-01-31","index":630,"close":10.74,"high":11.17,"low":10.7,"open":10.94,"volume":7341400},{"timestamp":1706797800,"date":"2024-02-01","index":631,"close":10.91,"high":10.94,"low":10.61,"open":10.79,"volume":5807500},{"timestamp":1706884200,"date":"2024-02-02","index":632,"close":10.92,"high":11.02,"low":10.65,"open":10.75,"volume":7388300},{"timestamp":1707143400,"date":"2024-02-05","index":633,"close":10.56,"high":10.88,"low":10.51,"open":10.82,"volume":7633200},{"timestamp":1707229800,"date":"2024-02-06","index":634,"close":10.78,"high":10.8,"low":10.53,"open":10.57,"volume":5098200},{"timestamp":1707316200,"date":"2024-02-07","index":635,"close":11,"high":11.08,"low":10.64,"open":10.84,"volume":7559200},{"timestamp":1707402600,"date":"2024-02-08","index":636,"close":11.22,"high":11.34,"low":11,"open":11.05,"volume":7844600},{"timestamp":1707489000,"date":"2024-02-09","index":637,"close":11.55,"high":11.6,"low":11.25,"open":11.4,"volume":11957000},{"timestamp":1707748200,"date":"2024-02-12","index":638,"close":12.01,"high":12.13,"low":11.65,"open":11.73,"volume":22042300}],"post":[{"timestamp":1707834600,"date":"2024-02-13","index":639,"close":11.84,"high":11.94,"low":11.43,"open":11.61,"volume":36725400},{"timestamp":1707921000,"date":"2024-02-14","index":640,"close":13.38,"high":13.9,"low":12.77,"open":13.65,"volume":76339000},{"timestamp":1708007400,"date":"2024-02-15","index":641,"close":13.42,"high":13.55,"low":13.04,"open":13.4,"volume":24372900},{"timestamp":1708093800,"date":"2024-02-16","index":642,"close":14,"high":14.35,"low":13.32,"open":13.38,"volume":34885500},{"timestamp":1708439400,"date":"2024-02-20","index":643,"close":14.09,"high":14.23,"low":13.68,"open":14,"volume":16920700},{"timestamp":1708525800,"date":"2024-02-21","index":644,"close":13.59,"high":13.89,"low":13.39,"open":13.76,"volume":14328000},{"timestamp":1708612200,"date":"2024-02-22","index":645,"close":13.97,"high":14.09,"low":13.6,"open":13.71,"volume":10961900},{"timestamp":1708698600,"date":"2024-02-23","index":646,"close":14.48,"high":14.5,"low":14.01,"open":14.04,"volume":15963200},{"timestamp":1708957800,"date":"2024-02-26","index":647,"close":15.59,"high":15.61,"low":14.68,"open":14.71,"volume":28000800},{"timestamp":1709044200,"date":"2024-02-27","index":648,"close":16.25,"high":16.29,"low":15.55,"open":15.89,"volume":24830300},{"timestamp":1709130600,"date":"2024-02-28","index":649,"close":16.13,"high":16.53,"low":15.9,"open":16.06,"volume":25143400}]},{"date":"2023-11-07","estimated":-0.1,"reported":-0.09,"pre":[{"timestamp":1698067800,"date":"2023-10-23","index":562,"close":9.17,"high":9.39,"low":8.97,"open":9.05,"volume":5031500},{"timestamp":1698154200,"date":"2023-10-24","index":563,"close":9.32,"high":9.6,"low":9.25,"open":9.34,"volume":5658200},{"timestamp":1698240600,"date":"2023-10-25","index":564,"close":9.03,"high":9.29,"low":9.01,"open":9.21,"volume":5804800},{"timestamp":1698327000,"date":"2023-10-26","index":565,"close":9.1,"high":9.23,"low":8.94,"open":9.07,"volume":4447800},{"timestamp":1698413400,"date":"2023-10-27","index":566,"close":8.9,"high":9.2,"low":8.89,"open":9.2,"volume":4421200},{"timestamp":1698672600,"date":"2023-10-30","index":567,"close":9.08,"high":9.14,"low":8.9,"open":9,"volume":3914000},{"timestamp":1698759000,"date":"2023-10-31","index":568,"close":9.14,"high":9.16,"low":9.05,"open":9.12,"volume":3753200},{"timestamp":1698845400,"date":"2023-11-01","index":569,"close":9.08,"high":9.23,"low":8.92,"open":9.17,"volume":4146000},{"timestamp":1698931800,"date":"2023-11-02","index":570,"close":9.48,"high":9.51,"low":9.19,"open":9.19,"volume":7793500},{"timestamp":1699018200,"date":"2023-11-03","index":571,"close":9.69,"high":9.79,"low":9.56,"open":9.66,"volume":8830900},{"timestamp":1699281000,"date":"2023-11-06","index":572,"close":9.59,"high":9.82,"low":9.52,"open":9.78,"volume":4896600}],"post":[{"timestamp":1699367400,"date":"2023-11-07","index":573,"close":9.76,"high":9.85,"low":9.59,"open":9.61,"volume":13420500},{"timestamp":1699453800,"date":"2023-11-08","index":574,"close":8.36,"high":8.9,"low":8.28,"open":8.78,"volume":27080200},{"timestamp":1699540200,"date":"2023-11-09","index":575,"close":7.93,"high":8.62,"low":7.92,"open":8.54,"volume":15764200},{"timestamp":1699626600,"date":"2023-11-10","index":576,"close":8.23,"high":8.3,"low":7.99,"open":8,"volume":10981400},{"timestamp":1699885800,"date":"2023-11-13","index":577,"close":8.31,"high":8.41,"low":8.13,"open":8.16,"volume":7994900},{"timestamp":1699972200,"date":"2023-11-14","index":578,"close":8.5,"high":8.71,"low":8.45,"open":8.55,"volume":10708700},{"timestamp":1700058600,"date":"2023-11-15","index":579,"close":8.33,"high":8.61,"low":8.31,"open":8.57,"volume":11201200},{"timestamp":1700145000,"date":"2023-11-16","index":580,"close":7.94,"high":8.29,"low":7.91,"open":8.28,"volume":13541300},{"timestamp":1700231400,"date":"2023-11-17","index":581,"close":8.1,"high":8.14,"low":7.93,"open":7.98,"volume":9142200},{"timestamp":1700490600,"date":"2023-11-20","index":582,"close":8.13,"high":8.27,"low":7.99,"open":8.1,"volume":13184600},{"timestamp":1700577000,"date":"2023-11-21","index":583,"close":7.98,"high":8.13,"low":7.96,"open":8.06,"volume":7764100}]},{"date":"2023-08-02","estimated":-0.01,"reported":0.03,"pre":[{"timestamp":1689687000,"date":"2023-07-18","index":494,"close":12.59,"high":12.76,"low":12.39,"open":12.51,"volume":12920100},{"timestamp":1689773400,"date":"2023-07-19","index":495,"close":13.12,"high":13.23,"low":12.67,"open":12.68,"volume":16594200},{"timestamp":1689859800,"date":"2023-07-20","index":496,"close":12.81,"high":13.08,"low":12.57,"open":12.95,"volume":10455900},{"timestamp":1689946200,"date":"2023-07-21","index":497,"close":12.76,"high":12.95,"low":12.65,"open":12.91,"volume":8720100},{"timestamp":1690205400,"date":"2023-07-24","index":498,"close":12.74,"high":12.93,"low":12.64,"open":12.68,"volume":7916200},{"timestamp":1690291800,"date":"2023-07-25","index":499,"close":12.54,"high":12.89,"low":12.52,"open":12.74,"volume":5928600},{"timestamp":1690378200,"date":"2023-07-26","index":500,"close":12.74,"high":12.8,"low":12.4,"open":12.46,"volume":12181100},{"timestamp":1690464600,"date":"2023-07-27","index":501,"close":12.23,"high":12.94,"low":12.09,"open":12.88,"volume":10579500},{"timestamp":1690551000,"date":"2023-07-28","index":502,"close":12.73,"high":12.74,"low":12.37,"open":12.45,"volume":9039000},{"timestamp":1690810200,"date":"2023-07-31","index":503,"close":12.86,"high":13.02,"low":12.72,"open":12.8,"volume":10249200},{"timestamp":1690896600,"date":"2023-08-01","index":504,"close":12.87,"high":12.89,"low":12.53,"open":12.68,"volume":9747600}],"post":[{"timestamp":1690983000,"date":"2023-08-02","index":505,"close":12.44,"high":12.56,"low":12.18,"open":12.54,"volume":14714900},{"timestamp":1691069400,"date":"2023-08-03","index":506,"close":11.54,"high":11.8,"low":10.89,"open":11.38,"volume":21999800},{"timestamp":1691155800,"date":"2023-08-04","index":507,"close":11.28,"high":11.76,"low":11.22,"open":11.68,"volume":11642800},{"timestamp":1691415000,"date":"2023-08-07","index":508,"close":11.34,"high":11.5,"low":11.07,"open":11.31,"volume":9660200},{"timestamp":1691501400,"date":"2023-08-08","index":509,"close":11.1,"high":11.16,"low":10.93,"open":11.09,"volume":8251300},{"timestamp":1691587800,"date":"2023-08-09","index":510,"close":10.8,"high":11.1,"low":10.75,"open":11.04,"volume":10370500},{"timestamp":1691674200,"date":"2023-08-10","index":511,"close":10.73,"high":11.1,"low":10.66,"open":10.93,"volume":6645900},{"timestamp":1691760600,"date":"2023-08-11","index":512,"close":10.72,"high":10.79,"low":10.58,"open":10.6,"volume":6561300},{"timestamp":1692019800,"date":"2023-08-14","index":513,"close":10.65,"high":10.68,"low":10.51,"open":10.66,"volume":5419200},{"timestamp":1692106200,"date":"2023-08-15","index":514,"close":10.41,"high":10.6,"low":10.4,"open":10.55,"volume":4962300},{"timestamp":1692192600,"date":"2023-08-16","index":515,"close":10.19,"high":10.42,"low":10.16,"open":10.33,"volume":4759000}]},{"date":"2023-05-10","estimated":-0.61,"reported":-0.57,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":437,"close":9.09,"high":9.37,"low":9.05,"open":9.3,"volume":4345300},{"timestamp":1682515800,"date":"2023-04-26","index":438,"close":8.82,"high":9.25,"low":8.8,"open":9.15,"volume":7099200},{"timestamp":1682602200,"date":"2023-04-27","index":439,"close":8.82,"high":8.94,"low":8.72,"open":8.9,"volume":8924700},{"timestamp":1682688600,"date":"2023-04-28","index":440,"close":8.85,"high":8.94,"low":8.72,"open":8.77,"volume":4550100},{"timestamp":1682947800,"date":"2023-05-01","index":441,"close":8.82,"high":8.85,"low":8.65,"open":8.8,"volume":6564000},{"timestamp":1683034200,"date":"2023-05-02","index":442,"close":8.46,"high":8.79,"low":8.41,"open":8.75,"volume":7051000},{"timestamp":1683120600,"date":"2023-05-03","index":443,"close":8.38,"high":8.59,"low":8.33,"open":8.41,"volume":6100000},{"timestamp":1683207000,"date":"2023-05-04","index":444,"close":8.48,"high":8.6,"low":8.21,"open":8.36,"volume":6071700},{"timestamp":1683293400,"date":"2023-05-05","index":445,"close":8.85,"high":8.86,"low":8.6,"open":8.62,"volume":5314400},{"timestamp":1683552600,"date":"2023-05-08","index":446,"close":8.91,"high":8.95,"low":8.76,"open":8.82,"volume":4851800},{"timestamp":1683639000,"date":"2023-05-09","index":447,"close":9.11,"high":9.17,"low":8.84,"open":8.87,"volume":7773500}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":448,"close":9.07,"high":9.38,"low":8.79,"open":9.31,"volume":11104000},{"timestamp":1683811800,"date":"2023-05-11","index":449,"close":9.65,"high":9.96,"low":9.18,"open":9.55,"volume":23998400},{"timestamp":1683898200,"date":"2023-05-12","index":450,"close":8.74,"high":9.64,"low":8.71,"open":9.62,"volume":15430900},{"timestamp":1684157400,"date":"2023-05-15","index":451,"close":8.65,"high":8.74,"low":8.51,"open":8.72,"volume":10032900},{"timestamp":1684243800,"date":"2023-05-16","index":452,"close":8.35,"high":8.59,"low":8.31,"open":8.53,"volume":9509000},{"timestamp":1684330200,"date":"2023-05-17","index":453,"close":8.46,"high":8.65,"low":8.34,"open":8.38,"volume":9629000},{"timestamp":1684416600,"date":"2023-05-18","index":454,"close":8.62,"high":8.67,"low":8.39,"open":8.43,"volume":5201900},{"timestamp":1684503000,"date":"2023-05-19","index":455,"close":8.47,"high":8.67,"low":8.43,"open":8.58,"volume":4795500},{"timestamp":1684762200,"date":"2023-05-22","index":456,"close":8.76,"high":8.78,"low":8.45,"open":8.47,"volume":6963200},{"timestamp":1684848600,"date":"2023-05-23","index":457,"close":8.68,"high":8.86,"low":8.59,"open":8.7,"volume":4313200},{"timestamp":1684935000,"date":"2023-05-24","index":458,"close":8.6,"high":8.66,"low":8.46,"open":8.55,"volume":2911600}]},{"date":"2023-02-08","estimated":-0.14,"reported":-0.11,"pre":[{"timestamp":1674570600,"date":"2023-01-24","index":374,"close":9.71,"high":9.84,"low":9.56,"open":9.6,"volume":5211000},{"timestamp":1674657000,"date":"2023-01-25","index":375,"close":9.69,"high":9.78,"low":9.32,"open":9.55,"volume":5877800},{"timestamp":1674743400,"date":"2023-01-26","index":376,"close":9.64,"high":10,"low":9.55,"open":9.94,"volume":5727000},{"timestamp":1674829800,"date":"2023-01-27","index":377,"close":10.39,"high":10.55,"low":9.59,"open":9.61,"volume":12460900},{"timestamp":1675089000,"date":"2023-01-30","index":378,"close":10.15,"high":10.65,"low":10.01,"open":10.3,"volume":6890700},{"timestamp":1675175400,"date":"2023-01-31","index":379,"close":10.41,"high":10.42,"low":10.15,"open":10.24,"volume":7155400},{"timestamp":1675261800,"date":"2023-02-01","index":380,"close":10.78,"high":10.88,"low":10.16,"open":10.26,"volume":10457700},{"timestamp":1675348200,"date":"2023-02-02","index":381,"close":11.14,"high":11.52,"low":10.97,"open":11.12,"volume":15067800},{"timestamp":1675434600,"date":"2023-02-03","index":382,"close":10.74,"high":11.23,"low":10.55,"open":10.77,"volume":11173900},{"timestamp":1675693800,"date":"2023-02-06","index":383,"close":10.6,"high":10.73,"low":10.42,"open":10.63,"volume":6529800},{"timestamp":1675780200,"date":"2023-02-07","index":384,"close":10.55,"high":10.74,"low":10.22,"open":10.6,"volume":7756700}],"post":[{"timestamp":1675866600,"date":"2023-02-08","index":385,"close":10.47,"high":10.8,"low":10.39,"open":10.6,"volume":13081300},{"timestamp":1675953000,"date":"2023-02-09","index":386,"close":10.08,"high":11.16,"low":9.9,"open":11.07,"volume":16889500},{"timestamp":1676039400,"date":"2023-02-10","index":387,"close":9.98,"high":10.32,"low":9.84,"open":9.92,"volume":8612300},{"timestamp":1676298600,"date":"2023-02-13","index":388,"close":9.92,"high":10.08,"low":9.81,"open":9.98,"volume":5829700},{"timestamp":1676385000,"date":"2023-02-14","index":389,"close":10.06,"high":10.26,"low":9.81,"open":9.89,"volume":5431500},{"timestamp":1676471400,"date":"2023-02-15","index":390,"close":10.63,"high":10.63,"low":10.02,"open":10.06,"volume":7752600},{"timestamp":1676557800,"date":"2023-02-16","index":391,"close":10.34,"high":10.92,"low":10.33,"open":10.43,"volume":8078100},{"timestamp":1676644200,"date":"2023-02-17","index":392,"close":10.35,"high":10.37,"low":9.81,"open":10.2,"volume":9328900},{"timestamp":1676989800,"date":"2023-02-21","index":393,"close":9.9,"high":10.29,"low":9.83,"open":10.13,"volume":5568900},{"timestamp":1677076200,"date":"2023-02-22","index":394,"close":9.95,"high":10.1,"low":9.79,"open":9.89,"volume":5135800},{"timestamp":1677162600,"date":"2023-02-23","index":395,"close":10.09,"high":10.1,"low":9.72,"open":10.06,"volume":4670700}]},{"date":"2022-11-02","estimated":-0.31,"reported":-0.2,"pre":[{"timestamp":1666099800,"date":"2022-10-18","index":308,"close":10.44,"high":10.79,"low":10.31,"open":10.63,"volume":6890400},{"timestamp":1666186200,"date":"2022-10-19","index":309,"close":10.11,"high":10.4,"low":9.9,"open":10.3,"volume":5774100},{"timestamp":1666272600,"date":"2022-10-20","index":310,"close":9.83,"high":10.48,"low":9.82,"open":10.08,"volume":7947900},{"timestamp":1666359000,"date":"2022-10-21","index":311,"close":10.14,"high":10.15,"low":9.54,"open":9.77,"volume":8035200},{"timestamp":1666618200,"date":"2022-10-24","index":312,"close":10.21,"high":10.24,"low":9.7,"open":10.15,"volume":5482000},{"timestamp":1666704600,"date":"2022-10-25","index":313,"close":10.83,"high":10.91,"low":10.22,"open":10.22,"volume":7570100},{"timestamp":1666791000,"date":"2022-10-26","index":314,"close":11.08,"high":11.5,"low":10.75,"open":10.8,"volume":8238000},{"timestamp":1666877400,"date":"2022-10-27","index":315,"close":11.16,"high":11.49,"low":11.02,"open":11.12,"volume":6803100},{"timestamp":1666963800,"date":"2022-10-28","index":316,"close":11.5,"high":11.57,"low":11.02,"open":11.1,"volume":9593300},{"timestamp":1667223000,"date":"2022-10-31","index":317,"close":11.68,"high":12.36,"low":11.35,"open":11.45,"volume":12545300},{"timestamp":1667309400,"date":"2022-11-01","index":318,"close":11.92,"high":12.16,"low":11.63,"open":12.02,"volume":8745100}],"post":[{"timestamp":1667395800,"date":"2022-11-02","index":319,"close":11.4,"high":12.02,"low":11.32,"open":11.88,"volume":14620400},{"timestamp":1667482200,"date":"2022-11-03","index":320,"close":12.33,"high":12.76,"low":11.5,"open":11.85,"volume":22831700},{"timestamp":1667568600,"date":"2022-11-04","index":321,"close":12.28,"high":12.59,"low":11.82,"open":12.47,"volume":10887000},{"timestamp":1667831400,"date":"2022-11-07","index":322,"close":12.03,"high":12.54,"low":11.87,"open":12.4,"volume":12563800},{"timestamp":1667917800,"date":"2022-11-08","index":323,"close":9.74,"high":11.72,"low":9.6,"open":11.72,"volume":42935000},{"timestamp":1668004200,"date":"2022-11-09","index":324,"close":8.4,"high":9.64,"low":8.29,"open":9.57,"volume":37581000},{"timestamp":1668090600,"date":"2022-11-10","index":325,"close":9.27,"high":9.41,"low":8.73,"open":9.21,"volume":26896900},{"timestamp":1668177000,"date":"2022-11-11","index":326,"close":10.47,"high":10.54,"low":8.57,"open":8.85,"volume":31084400},{"timestamp":1668436200,"date":"2022-11-14","index":327,"close":9.56,"high":10.28,"low":9.54,"open":10,"volume":17382900},{"timestamp":1668522600,"date":"2022-11-15","index":328,"close":10.15,"high":10.4,"low":9.72,"open":9.91,"volume":16877200},{"timestamp":1668609000,"date":"2022-11-16","index":329,"close":9.32,"high":10.02,"low":9.27,"open":9.84,"volume":13759600}]},{"date":"2022-08-02","estimated":-0.37,"reported":-0.32,"pre":[{"timestamp":1658151000,"date":"2022-07-18","index":243,"close":8.62,"high":8.84,"low":8.56,"open":8.63,"volume":9070900},{"timestamp":1658237400,"date":"2022-07-19","index":244,"close":9.03,"high":9.07,"low":8.7,"open":8.73,"volume":10444000},{"timestamp":1658323800,"date":"2022-07-20","index":245,"close":9.41,"high":9.44,"low":8.96,"open":9.03,"volume":10889300},{"timestamp":1658410200,"date":"2022-07-21","index":246,"close":9.41,"high":9.5,"low":9.2,"open":9.34,"volume":7446600},{"timestamp":1658496600,"date":"2022-07-22","index":247,"close":9.08,"high":9.5,"low":8.94,"open":9.45,"volume":8296300},{"timestamp":1658755800,"date":"2022-07-25","index":248,"close":8.89,"high":9.03,"low":8.74,"open":9.03,"volume":5470100},{"timestamp":1658842200,"date":"2022-07-26","index":249,"close":8.43,"high":8.73,"low":8.37,"open":8.71,"volume":7255400},{"timestamp":1658928600,"date":"2022-07-27","index":250,"close":8.9,"high":8.93,"low":8.49,"open":8.63,"volume":6037000},{"timestamp":1659015000,"date":"2022-07-28","index":251,"close":9.11,"high":9.18,"low":8.57,"open":8.89,"volume":7384800},{"timestamp":1659101400,"date":"2022-07-29","index":252,"close":9.05,"high":9.15,"low":8.91,"open":9.01,"volume":7679200},{"timestamp":1659360600,"date":"2022-08-01","index":253,"close":9.04,"high":9.04,"low":8.71,"open":8.94,"volume":9478600}],"post":[{"timestamp":1659447000,"date":"2022-08-02","index":254,"close":9.23,"high":9.33,"low":8.79,"open":8.81,"volume":11339200},{"timestamp":1659533400,"date":"2022-08-03","index":255,"close":10.31,"high":10.76,"low":9.4,"open":9.4,"volume":37485700},{"timestamp":1659619800,"date":"2022-08-04","index":256,"close":10.88,"high":11.35,"low":10.26,"open":10.97,"volume":27870300},{"timestamp":1659706200,"date":"2022-08-05","index":257,"close":10.4,"high":10.61,"low":9.94,"open":10.42,"volume":17288100},{"timestamp":1659965400,"date":"2022-08-08","index":258,"close":10.68,"high":10.9,"low":10.28,"open":10.52,"volume":13033200},{"timestamp":1660051800,"date":"2022-08-09","index":259,"close":10.1,"high":10.51,"low":10,"open":10.47,"volume":8266000},{"timestamp":1660138200,"date":"2022-08-10","index":260,"close":10.58,"high":10.66,"low":10.16,"open":10.51,"volume":11168700},{"timestamp":1660224600,"date":"2022-08-11","index":261,"close":10.51,"high":11.3,"low":10.51,"open":11.01,"volume":14230000},{"timestamp":1660311000,"date":"2022-08-12","index":262,"close":10.93,"high":10.93,"low":10.43,"open":10.65,"volume":7333600},{"timestamp":1660570200,"date":"2022-08-15","index":263,"close":11.01,"high":11.19,"low":10.79,"open":10.79,"volume":7086900},{"timestamp":1660656600,"date":"2022-08-16","index":264,"close":10.9,"high":11.59,"low":10.62,"open":11.02,"volume":20374700}]},{"date":"2022-04-28","estimated":-0.36,"reported":-0.45,"pre":[{"timestamp":1649770200,"date":"2022-04-12","index":178,"close":11.43,"high":12.08,"low":11.35,"open":11.66,"volume":13906400},{"timestamp":1649856600,"date":"2022-04-13","index":179,"close":11.89,"high":11.93,"low":11.25,"open":11.32,"volume":9031800},{"timestamp":1649943000,"date":"2022-04-14","index":180,"close":11.38,"high":11.89,"low":11.31,"open":11.78,"volume":12083900},{"timestamp":1650288600,"date":"2022-04-18","index":181,"close":10.99,"high":11.39,"low":10.9,"open":11.28,"volume":11320000},{"timestamp":1650375000,"date":"2022-04-19","index":182,"close":11.56,"high":11.64,"low":10.83,"open":10.98,"volume":13253500},{"timestamp":1650461400,"date":"2022-04-20","index":183,"close":10.71,"high":11.56,"low":10.68,"open":11.55,"volume":15342400},{"timestamp":1650547800,"date":"2022-04-21","index":184,"close":10.44,"high":11.11,"low":10.2,"open":10.87,"volume":14642000},{"timestamp":1650634200,"date":"2022-04-22","index":185,"close":10.26,"high":10.66,"low":10.15,"open":10.4,"volume":13172500},{"timestamp":1650893400,"date":"2022-04-25","index":186,"close":10.39,"high":10.45,"low":9.98,"open":10.13,"volume":13322000},{"timestamp":1650979800,"date":"2022-04-26","index":187,"close":10,"high":10.51,"low":9.85,"open":10.33,"volume":14430900},{"timestamp":1651066200,"date":"2022-04-27","index":188,"close":9.51,"high":10.04,"low":9.38,"open":9.6,"volume":18996400}],"post":[{"timestamp":1651152600,"date":"2022-04-28","index":189,"close":10.09,"high":10.2,"low":9.26,"open":9.6,"volume":26970200},{"timestamp":1651239000,"date":"2022-04-29","index":190,"close":9.81,"high":10.79,"low":9,"open":9.05,"volume":32541400},{"timestamp":1651498200,"date":"2022-05-02","index":191,"close":10.48,"high":10.49,"low":9.52,"open":9.76,"volume":22709500},{"timestamp":1651584600,"date":"2022-05-03","index":192,"close":10.1,"high":10.51,"low":9.64,"open":10.12,"volume":27084000},{"timestamp":1651671000,"date":"2022-05-04","index":193,"close":10.9,"high":10.92,"low":9.85,"open":10.09,"volume":26056600},{"timestamp":1651757400,"date":"2022-05-05","index":194,"close":10.61,"high":10.97,"low":10.36,"open":10.85,"volume":17641300},{"timestamp":1651843800,"date":"2022-05-06","index":195,"close":10.12,"high":10.67,"low":9.91,"open":10.5,"volume":15359700},{"timestamp":1652103000,"date":"2022-05-09","index":196,"close":9.5,"high":10.24,"low":9.39,"open":9.86,"volume":18935700},{"timestamp":1652189400,"date":"2022-05-10","index":197,"close":9.27,"high":9.94,"low":8.91,"open":9.64,"volume":22732700},{"timestamp":1652275800,"date":"2022-05-11","index":198,"close":8.15,"high":9.37,"low":8.01,"open":8.98,"volume":31547700},{"timestamp":1652362200,"date":"2022-05-12","index":199,"close":8.56,"high":8.83,"low":7.71,"open":7.9,"volume":32064200}]},{"date":"2022-01-27","estimated":-0.45,"reported":-0.49,"pre":[{"timestamp":1641911400,"date":"2022-01-11","index":115,"close":16.41,"high":16.82,"low":15.33,"open":15.52,"volume":20145300},{"timestamp":1641997800,"date":"2022-01-12","index":116,"close":16.25,"high":17.21,"low":16.06,"open":16.63,"volume":15831400},{"timestamp":1642084200,"date":"2022-01-13","index":117,"close":15.3,"high":16.39,"low":15.26,"open":16.26,"volume":16354500},{"timestamp":1642170600,"date":"2022-01-14","index":118,"close":15.17,"high":15.73,"low":14.73,"open":15.09,"volume":16689700},{"timestamp":1642516200,"date":"2022-01-18","index":119,"close":14.4,"high":14.96,"low":14.26,"open":14.9,"volume":15705400},{"timestamp":1642602600,"date":"2022-01-19","index":120,"close":13.89,"high":14.65,"low":13.84,"open":14.46,"volume":15014200},{"timestamp":1642689000,"date":"2022-01-20","index":121,"close":13.69,"high":14.84,"low":13.65,"open":14.1,"volume":20377500},{"timestamp":1642775400,"date":"2022-01-21","index":122,"close":12.98,"high":13.68,"low":12.77,"open":13.47,"volume":23868800},{"timestamp":1643034600,"date":"2022-01-24","index":123,"close":13.12,"high":13.16,"low":11.15,"open":12.25,"volume":36924600},{"timestamp":1643121000,"date":"2022-01-25","index":124,"close":13.05,"high":13.47,"low":12.7,"open":12.87,"volume":18463000},{"timestamp":1643207400,"date":"2022-01-26","index":125,"close":12.41,"high":13.58,"low":12.34,"open":13.35,"volume":22797200}],"post":[{"timestamp":1643293800,"date":"2022-01-27","index":126,"close":11.61,"high":12.65,"low":11.4,"open":12.65,"volume":39144300},{"timestamp":1643380200,"date":"2022-01-28","index":127,"close":12.73,"high":12.86,"low":9.94,"open":9.97,"volume":69488900},{"timestamp":1643639400,"date":"2022-01-31","index":128,"close":14.15,"high":14.54,"low":11.85,"open":12.64,"volume":52585200},{"timestamp":1643725800,"date":"2022-02-01","index":129,"close":14.65,"high":14.74,"low":13.41,"open":14.29,"volume":29358500},{"timestamp":1643812200,"date":"2022-02-02","index":130,"close":14.02,"high":14.85,"low":13.54,"open":14.59,"volume":24362500},{"timestamp":1643898600,"date":"2022-02-03","index":131,"close":14.15,"high":14.68,"low":13.24,"open":13.41,"volume":22621600},{"timestamp":1643985000,"date":"2022-02-04","index":132,"close":15.18,"high":15.33,"low":13.77,"open":14.16,"volume":23091500},{"timestamp":1644244200,"date":"2022-02-07","index":133,"close":13.91,"high":15.24,"low":13.77,"open":15.06,"volume":24001200},{"timestamp":1644330600,"date":"2022-02-08","index":134,"close":13.38,"high":13.82,"low":12.93,"open":13.82,"volume":25121100},{"timestamp":1644417000,"date":"2022-02-09","index":135,"close":13.91,"high":14.28,"low":13.22,"open":13.59,"volume":23897000},{"timestamp":1644503400,"date":"2022-02-10","index":136,"close":13.52,"high":14.7,"low":13.32,"open":13.38,"volume":27800900}]},{"date":"2021-10-26","estimated":-0.96,"reported":-2.06,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":51,"close":42.07,"high":42.47,"low":41.01,"open":41.17,"volume":3733200},{"timestamp":1634045400,"date":"2021-10-12","index":52,"close":40.53,"high":42.05,"low":40.5,"open":42,"volume":3718000},{"timestamp":1634131800,"date":"2021-10-13","index":53,"close":40.52,"high":40.83,"low":39.86,"open":40.62,"volume":3914400},{"timestamp":1634218200,"date":"2021-10-14","index":54,"close":40.93,"high":41.79,"low":40.55,"open":40.59,"volume":3823500},{"timestamp":1634304600,"date":"2021-10-15","index":55,"close":41.03,"high":41.7,"low":40.86,"open":41.64,"volume":2579600},{"timestamp":1634563800,"date":"2021-10-18","index":56,"close":40.65,"high":41.25,"low":40.31,"open":40.95,"volume":4008900},{"timestamp":1634650200,"date":"2021-10-19","index":57,"close":41.7,"high":41.8,"low":40.54,"open":40.91,"volume":4529200},{"timestamp":1634736600,"date":"2021-10-20","index":58,"close":41.83,"high":42.44,"low":41.02,"open":41.89,"volume":4057600},{"timestamp":1634823000,"date":"2021-10-21","index":59,"close":41.28,"high":43.36,"low":41.21,"open":41.93,"volume":5377700},{"timestamp":1634909400,"date":"2021-10-22","index":60,"close":39.59,"high":41.13,"low":39.59,"open":41.13,"volume":5916800},{"timestamp":1635168600,"date":"2021-10-25","index":61,"close":39.01,"high":39.87,"low":38.15,"open":39.76,"volume":8081700}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":62,"close":39.57,"high":40.25,"low":39,"open":39.61,"volume":13250900},{"timestamp":1635341400,"date":"2021-10-27","index":63,"close":35.44,"high":36.19,"low":34.44,"open":35.98,"volume":29082800},{"timestamp":1635427800,"date":"2021-10-28","index":64,"close":35.47,"high":35.52,"low":33.99,"open":35.21,"volume":17441500},{"timestamp":1635514200,"date":"2021-10-29","index":65,"close":34.97,"high":35.85,"low":34.8,"open":35.65,"volume":10687400},{"timestamp":1635773400,"date":"2021-11-01","index":66,"close":34.85,"high":35.22,"low":34.42,"open":35.2,"volume":7946000},{"timestamp":1635859800,"date":"2021-11-02","index":67,"close":34.99,"high":34.99,"low":34.34,"open":34.72,"volume":5547700},{"timestamp":1635946200,"date":"2021-11-03","index":68,"close":37.04,"high":37.5,"low":34.67,"open":34.94,"volume":15342800},{"timestamp":1636032600,"date":"2021-11-04","index":69,"close":37.07,"high":37.95,"low":36.5,"open":37.03,"volume":6474400},{"timestamp":1636119000,"date":"2021-11-05","index":70,"close":37.01,"high":37.41,"low":36.65,"open":37,"volume":4744800},{"timestamp":1636381800,"date":"2021-11-08","index":71,"close":37.98,"high":38.17,"low":36.52,"open":37.06,"volume":7149200},{"timestamp":1636468200,"date":"2021-11-09","index":72,"close":36.7,"high":37.2,"low":36.45,"open":36.76,"volume":7130000}]},{"date":"2021-08-18","estimated":-0.15,"reported":-2.16,"pre":[{"timestamp":1627997400,"date":"2021-08-03","index":3,"close":46.8,"high":48.59,"low":37.16,"open":37.91,"volume":93819200},{"timestamp":1628083800,"date":"2021-08-04","index":4,"close":70.39,"high":85,"low":54.4,"open":54.45,"volume":175790500},{"timestamp":1628170200,"date":"2021-08-05","index":5,"close":50.97,"high":66.5,"low":50.46,"open":62.9,"volume":82470400},{"timestamp":1628256600,"date":"2021-08-06","index":6,"close":55.01,"high":60.88,"low":53.1,"open":57.77,"volume":70131700},{"timestamp":1628515800,"date":"2021-08-09","index":7,"close":56.83,"high":59.96,"low":56,"open":59.08,"volume":27495200},{"timestamp":1628602200,"date":"2021-08-10","index":8,"close":53.94,"high":58.49,"low":53.5,"open":56.49,"volume":17066400},{"timestamp":1628688600,"date":"2021-08-11","index":9,"close":51.19,"high":54.61,"low":49,"open":54.57,"volume":15893100},{"timestamp":1628775000,"date":"2021-08-12","index":10,"close":48.1,"high":50.39,"low":47.52,"open":50.13,"volume":13391400},{"timestamp":1628861400,"date":"2021-08-13","index":11,"close":50.63,"high":53.2,"low":48.22,"open":48.45,"volume":25659800},{"timestamp":1629120600,"date":"2021-08-16","index":12,"close":47.19,"high":49.79,"low":47,"open":49.4,"volume":11993900},{"timestamp":1629207000,"date":"2021-08-17","index":13,"close":46.67,"high":48.85,"low":46.01,"open":47.3,"volume":9160300}],"post":[{"timestamp":1629293400,"date":"2021-08-18","index":14,"close":49.8,"high":52.06,"low":47.2,"open":47.97,"volume":24408000},{"timestamp":1629379800,"date":"2021-08-19","index":15,"close":44.69,"high":46.88,"low":44.13,"open":45.06,"volume":18517600},{"timestamp":1629466200,"date":"2021-08-20","index":16,"close":42.64,"high":45.56,"low":42.44,"open":45.2,"volume":11764300},{"timestamp":1629725400,"date":"2021-08-23","index":17,"close":45.29,"high":46.85,"low":43.32,"open":44.16,"volume":15664700},{"timestamp":1629811800,"date":"2021-08-24","index":18,"close":49.38,"high":50.24,"low":46,"open":46.46,"volume":17122700},{"timestamp":1629898200,"date":"2021-08-25","index":19,"close":48.98,"high":50.99,"low":47.5,"open":48.42,"volume":10837500},{"timestamp":1629984600,"date":"2021-08-26","index":20,"close":46.86,"high":49.85,"low":46.4,"open":48,"volume":7187700},{"timestamp":1630071000,"date":"2021-08-27","index":21,"close":46.87,"high":48.1,"low":46.14,"open":46.8,"volume":6058100},{"timestamp":1630330200,"date":"2021-08-30","index":22,"close":43.64,"high":46.6,"low":42.56,"open":46.3,"volume":12363800},{"timestamp":1630416600,"date":"2021-08-31","index":23,"close":44.32,"high":44.5,"low":41.51,"open":42.03,"volume":8847500},{"timestamp":1630503000,"date":"2021-09-01","index":24,"close":44.57,"high":47.12,"low":43.7,"open":43.76,"volume":11013000}]},{"date":"2021-07-27","estimated":null,"reported":null,"pre":[],"post":[]}] diff --git a/data/IBM_full.json b/data/IBM_full.json index 441aab22e..49394fde1 100644 --- a/data/IBM_full.json +++ b/data/IBM_full.json @@ -1 +1 @@ -[{"date":"2025-10-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-29","estimated":3.77,"reported":null,"pre":[],"post":[]},{"date":"2024-10-23","estimated":2.23,"reported":2.3,"pre":[{"timestamp":1728394200,"date":"2024-10-08","index":12591,"close":228.62,"high":229.35,"low":227.04,"open":228.11,"volume":3245100},{"timestamp":1728480600,"date":"2024-10-09","index":12592,"close":234.3,"high":234.95,"low":228.5,"open":229.2,"volume":5083600},{"timestamp":1728567000,"date":"2024-10-10","index":12593,"close":233.02,"high":235.83,"low":231.81,"open":235.1,"volume":3142000},{"timestamp":1728653400,"date":"2024-10-11","index":12594,"close":233.26,"high":233.44,"low":230.46,"open":233.25,"volume":3469200},{"timestamp":1728912600,"date":"2024-10-14","index":12595,"close":235.26,"high":236.12,"low":233.17,"open":233.57,"volume":2524400},{"timestamp":1728999000,"date":"2024-10-15","index":12596,"close":232.96,"high":237.37,"low":232.71,"open":236.4,"volume":3350600},{"timestamp":1729085400,"date":"2024-10-16","index":12597,"close":233.67,"high":233.88,"low":231.12,"open":232.11,"volume":2846700},{"timestamp":1729171800,"date":"2024-10-17","index":12598,"close":232.88,"high":233.15,"low":230.66,"open":232,"volume":5040100},{"timestamp":1729258200,"date":"2024-10-18","index":12599,"close":232.2,"high":232.65,"low":230.17,"open":231.92,"volume":4715700},{"timestamp":1729517400,"date":"2024-10-21","index":12600,"close":231.75,"high":232.42,"low":230.26,"open":231.21,"volume":2733300},{"timestamp":1729603800,"date":"2024-10-22","index":12601,"close":232.25,"high":232.97,"low":230.67,"open":231.99,"volume":3180800}],"post":[{"timestamp":1729690200,"date":"2024-10-23","index":12602,"close":232.75,"high":233.34,"low":230.26,"open":230.41,"volume":5791000},{"timestamp":1729776600,"date":"2024-10-24","index":12603,"close":218.39,"high":221.32,"low":216.16,"open":220.8,"volume":11193400},{"timestamp":1729863000,"date":"2024-10-25","index":12604,"close":214.67,"high":218.65,"low":214.39,"open":216.8,"volume":8482200},{"timestamp":1730122200,"date":"2024-10-28","index":12605,"close":212.91,"high":216.25,"low":212.7,"open":215.5,"volume":4993300},{"timestamp":1730208600,"date":"2024-10-29","index":12606,"close":210.43,"high":213.34,"low":209.85,"open":211.99,"volume":5258400},{"timestamp":1730295000,"date":"2024-10-30","index":12607,"close":204.9,"high":211.12,"low":204.26,"open":209.48,"volume":6952400},{"timestamp":1730398151,"date":"2024-10-31","index":12608,"close":206.91,"high":208.13,"low":203.51,"open":204.13,"volume":2341408},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-24","estimated":2.2,"reported":2.43,"pre":[{"timestamp":1720531800,"date":"2024-07-09","index":12527,"close":176.48,"high":177.7,"low":175.58,"open":177.6,"volume":2512700},{"timestamp":1720618200,"date":"2024-07-10","index":12528,"close":177.84,"high":178.22,"low":174.45,"open":176.6,"volume":3462200},{"timestamp":1720704600,"date":"2024-07-11","index":12529,"close":178.31,"high":179.44,"low":176.62,"open":177.65,"volume":2806800},{"timestamp":1720791000,"date":"2024-07-12","index":12530,"close":182.83,"high":184.16,"low":178.5,"open":178.56,"volume":4785600},{"timestamp":1721050200,"date":"2024-07-15","index":12531,"close":182.88,"high":184.9,"low":182.6,"open":183.38,"volume":2925700},{"timestamp":1721136600,"date":"2024-07-16","index":12532,"close":185.81,"high":186.6,"low":184.52,"open":184.67,"volume":3374500},{"timestamp":1721223000,"date":"2024-07-17","index":12533,"close":187.45,"high":187.94,"low":185.07,"open":185.44,"volume":4225300},{"timestamp":1721309400,"date":"2024-07-18","index":12534,"close":185.22,"high":189.47,"low":185.1,"open":186.64,"volume":3487800},{"timestamp":1721395800,"date":"2024-07-19","index":12535,"close":183.25,"high":187,"low":181.95,"open":186.33,"volume":3816000},{"timestamp":1721655000,"date":"2024-07-22","index":12536,"close":184.15,"high":184.97,"low":182.86,"open":183.4,"volume":2488500},{"timestamp":1721741400,"date":"2024-07-23","index":12537,"close":184.1,"high":185.38,"low":183.01,"open":184.36,"volume":2180200}],"post":[{"timestamp":1721827800,"date":"2024-07-24","index":12538,"close":184.02,"high":185.07,"low":183.15,"open":184.14,"volume":6962100},{"timestamp":1721914200,"date":"2024-07-25","index":12539,"close":191.98,"high":196.26,"low":185.3,"open":186.8,"volume":9532800},{"timestamp":1722000600,"date":"2024-07-26","index":12540,"close":191.75,"high":193.57,"low":189.62,"open":190.51,"volume":4294900},{"timestamp":1722259800,"date":"2024-07-29","index":12541,"close":191.5,"high":193.29,"low":189.18,"open":193.18,"volume":3336800},{"timestamp":1722346200,"date":"2024-07-30","index":12542,"close":191.04,"high":192.77,"low":189.09,"open":191.48,"volume":3065000},{"timestamp":1722432600,"date":"2024-07-31","index":12543,"close":192.14,"high":194.55,"low":189.99,"open":191,"volume":5558400},{"timestamp":1722519000,"date":"2024-08-01","index":12544,"close":189.66,"high":193.64,"low":188.29,"open":192.81,"volume":4085400},{"timestamp":1722605400,"date":"2024-08-02","index":12545,"close":189.12,"high":189.26,"low":185.7,"open":188.78,"volume":4548800},{"timestamp":1722864600,"date":"2024-08-05","index":12546,"close":183.31,"high":185.26,"low":181.81,"open":184.55,"volume":4975000},{"timestamp":1722951000,"date":"2024-08-06","index":12547,"close":186.8,"high":188.9,"low":183.64,"open":184.7,"volume":3632500},{"timestamp":1723037400,"date":"2024-08-07","index":12548,"close":186.8,"high":189.87,"low":186.7,"open":188.08,"volume":3801900}]},{"date":"2024-04-24","estimated":1.6,"reported":1.68,"pre":[{"timestamp":1712669400,"date":"2024-04-09","index":12465,"close":189.31,"high":191.25,"low":186.66,"open":190.54,"volume":2794200},{"timestamp":1712755800,"date":"2024-04-10","index":12466,"close":186.04,"high":187.92,"low":185.52,"open":187.42,"volume":3081700},{"timestamp":1712842200,"date":"2024-04-11","index":12467,"close":185.9,"high":186.8,"low":184.58,"open":186.04,"volume":2861700},{"timestamp":1712928600,"date":"2024-04-12","index":12468,"close":182.27,"high":185.17,"low":181.69,"open":184,"volume":3545100},{"timestamp":1713187800,"date":"2024-04-15","index":12469,"close":181.25,"high":187.48,"low":180.88,"open":185.57,"volume":3528100},{"timestamp":1713274200,"date":"2024-04-16","index":12470,"close":183.75,"high":185.71,"low":182.86,"open":185.59,"volume":4473700},{"timestamp":1713360600,"date":"2024-04-17","index":12471,"close":183.1,"high":184.67,"low":181.78,"open":184.16,"volume":3003000},{"timestamp":1713447000,"date":"2024-04-18","index":12472,"close":181.47,"high":183.46,"low":180.17,"open":182.35,"volume":2886700},{"timestamp":1713533400,"date":"2024-04-19","index":12473,"close":181.58,"high":182.8,"low":180.57,"open":182.43,"volume":3037600},{"timestamp":1713792600,"date":"2024-04-22","index":12474,"close":181.9,"high":183.32,"low":180.45,"open":182.45,"volume":3076500},{"timestamp":1713879000,"date":"2024-04-23","index":12475,"close":182.19,"high":184.68,"low":179,"open":182.73,"volume":5950200}],"post":[{"timestamp":1713965400,"date":"2024-04-24","index":12476,"close":184.1,"high":184.29,"low":181.4,"open":183.17,"volume":7616600},{"timestamp":1714051800,"date":"2024-04-25","index":12477,"close":168.91,"high":172.45,"low":165.66,"open":168.2,"volume":16702200},{"timestamp":1714138200,"date":"2024-04-26","index":12478,"close":167.13,"high":167.87,"low":165.73,"open":167.5,"volume":8983800},{"timestamp":1714397400,"date":"2024-04-29","index":12479,"close":167.43,"high":168.22,"low":166.23,"open":167.4,"volume":5242200},{"timestamp":1714483800,"date":"2024-04-30","index":12480,"close":166.2,"high":166.76,"low":165.26,"open":166.49,"volume":6011600},{"timestamp":1714570200,"date":"2024-05-01","index":12481,"close":164.43,"high":166.27,"low":164.3,"open":165.69,"volume":4029900},{"timestamp":1714656600,"date":"2024-05-02","index":12482,"close":164.69,"high":164.88,"low":162.62,"open":164.35,"volume":3829900},{"timestamp":1714743000,"date":"2024-05-03","index":12483,"close":165.71,"high":166.61,"low":164.92,"open":165,"volume":3400400},{"timestamp":1715002200,"date":"2024-05-06","index":12484,"close":168.61,"high":168.67,"low":166.38,"open":166.5,"volume":4222300},{"timestamp":1715088600,"date":"2024-05-07","index":12485,"close":168.38,"high":169.29,"low":167.94,"open":169,"volume":3155300},{"timestamp":1715175000,"date":"2024-05-08","index":12486,"close":169.9,"high":170.26,"low":167.9,"open":168.01,"volume":3522000}]},{"date":"2024-01-24","estimated":3.78,"reported":3.87,"pre":[{"timestamp":1704724200,"date":"2024-01-08","index":12402,"close":161.14,"high":161.22,"low":157.89,"open":158.69,"volume":3321700},{"timestamp":1704810600,"date":"2024-01-09","index":12403,"close":160.08,"high":160.48,"low":159.51,"open":160,"volume":2617200},{"timestamp":1704897000,"date":"2024-01-10","index":12404,"close":161.23,"high":161.34,"low":159.74,"open":160.28,"volume":2967800},{"timestamp":1704983400,"date":"2024-01-11","index":12405,"close":162.16,"high":162.23,"low":160.29,"open":161.02,"volume":3778200},{"timestamp":1705069800,"date":"2024-01-12","index":12406,"close":165.8,"high":165.98,"low":162.35,"open":162.97,"volume":4956400},{"timestamp":1705415400,"date":"2024-01-16","index":12407,"close":166.96,"high":167.25,"low":165.34,"open":165.8,"volume":4869600},{"timestamp":1705501800,"date":"2024-01-17","index":12408,"close":166.08,"high":167.82,"low":165.5,"open":166.79,"volume":4288600},{"timestamp":1705588200,"date":"2024-01-18","index":12409,"close":166.84,"high":166.99,"low":165.04,"open":166.49,"volume":3776900},{"timestamp":1705674600,"date":"2024-01-19","index":12410,"close":171.48,"high":171.58,"low":169.18,"open":170.59,"volume":6925800},{"timestamp":1705933800,"date":"2024-01-22","index":12411,"close":172.83,"high":174.45,"low":172.4,"open":172.82,"volume":4926000},{"timestamp":1706020200,"date":"2024-01-23","index":12412,"close":173.94,"high":174.02,"low":172.48,"open":172.9,"volume":3983500}],"post":[{"timestamp":1706106600,"date":"2024-01-24","index":12413,"close":173.93,"high":174.86,"low":172.9,"open":174.76,"volume":9097800},{"timestamp":1706193000,"date":"2024-01-25","index":12414,"close":190.43,"high":196.9,"low":184.83,"open":184.96,"volume":29596200},{"timestamp":1706279400,"date":"2024-01-26","index":12415,"close":187.42,"high":192.39,"low":186.16,"open":191.31,"volume":9895900},{"timestamp":1706538600,"date":"2024-01-29","index":12416,"close":187.14,"high":189.46,"low":186.05,"open":187.46,"volume":6107900},{"timestamp":1706625000,"date":"2024-01-30","index":12417,"close":187.87,"high":188.65,"low":186.77,"open":187.71,"volume":4575100},{"timestamp":1706711400,"date":"2024-01-31","index":12418,"close":183.66,"high":187.65,"low":183.14,"open":187.05,"volume":8876100},{"timestamp":1706797800,"date":"2024-02-01","index":12419,"close":186.9,"high":187.51,"low":182.71,"open":183.63,"volume":4669400},{"timestamp":1706884200,"date":"2024-02-02","index":12420,"close":185.79,"high":187.39,"low":185.62,"open":187.1,"volume":4054200},{"timestamp":1707143400,"date":"2024-02-05","index":12421,"close":183.42,"high":185.78,"low":183.26,"open":185.51,"volume":4379600},{"timestamp":1707229800,"date":"2024-02-06","index":12422,"close":183.41,"high":184.68,"low":183.04,"open":183.55,"volume":3337600},{"timestamp":1707316200,"date":"2024-02-07","index":12423,"close":183.74,"high":184.02,"low":182.63,"open":183.34,"volume":4841200}]},{"date":"2023-10-25","estimated":2.13,"reported":2.2,"pre":[{"timestamp":1696944600,"date":"2023-10-10","index":12341,"close":142.11,"high":143.42,"low":141.72,"open":142.6,"volume":3015800},{"timestamp":1697031000,"date":"2023-10-11","index":12342,"close":143.23,"high":143.34,"low":142.14,"open":142.51,"volume":2511500},{"timestamp":1697117400,"date":"2023-10-12","index":12343,"close":141.24,"high":142.93,"low":140.95,"open":142.51,"volume":3921100},{"timestamp":1697203800,"date":"2023-10-13","index":12344,"close":138.46,"high":140.12,"low":138.27,"open":139.77,"volume":4582800},{"timestamp":1697463000,"date":"2023-10-16","index":12345,"close":139.21,"high":139.78,"low":138.52,"open":139.28,"volume":3361500},{"timestamp":1697549400,"date":"2023-10-17","index":12346,"close":140.32,"high":140.62,"low":136.31,"open":137.12,"volume":4172800},{"timestamp":1697635800,"date":"2023-10-18","index":12347,"close":139.97,"high":140.43,"low":139.58,"open":140,"volume":3330000},{"timestamp":1697722200,"date":"2023-10-19","index":12348,"close":138.01,"high":139.41,"low":137.93,"open":138.64,"volume":5314200},{"timestamp":1697808600,"date":"2023-10-20","index":12349,"close":137.16,"high":139.27,"low":137.12,"open":138.15,"volume":4865300},{"timestamp":1698067800,"date":"2023-10-23","index":12350,"close":136.38,"high":137.68,"low":135.87,"open":136.63,"volume":3457500},{"timestamp":1698154200,"date":"2023-10-24","index":12351,"close":137.79,"high":137.98,"low":136.05,"open":136.74,"volume":3698000}],"post":[{"timestamp":1698240600,"date":"2023-10-25","index":12352,"close":137.08,"high":138.49,"low":136.33,"open":137.5,"volume":6472500},{"timestamp":1698327000,"date":"2023-10-26","index":12353,"close":143.76,"high":144.41,"low":141.58,"open":142.2,"volume":11130200},{"timestamp":1698413400,"date":"2023-10-27","index":12354,"close":142.52,"high":144.7,"low":141.71,"open":143.62,"volume":5469200},{"timestamp":1698672600,"date":"2023-10-30","index":12355,"close":142.63,"high":144.5,"low":142.58,"open":143.19,"volume":4204100},{"timestamp":1698759000,"date":"2023-10-31","index":12356,"close":144.64,"high":144.76,"low":142.59,"open":143,"volume":6591800},{"timestamp":1698845400,"date":"2023-11-01","index":12357,"close":145.4,"high":146.51,"low":144.45,"open":145,"volume":4750100},{"timestamp":1698931800,"date":"2023-11-02","index":12358,"close":147.01,"high":147.1,"low":144.84,"open":145.77,"volume":3902700},{"timestamp":1699018200,"date":"2023-11-03","index":12359,"close":147.9,"high":148.45,"low":147.28,"open":147.45,"volume":3510100},{"timestamp":1699281000,"date":"2023-11-06","index":12360,"close":148.97,"high":149.23,"low":147.85,"open":147.89,"volume":4597200},{"timestamp":1699367400,"date":"2023-11-07","index":12361,"close":148.83,"high":149.28,"low":148.03,"open":149.03,"volume":3549900},{"timestamp":1699453800,"date":"2023-11-08","index":12362,"close":148.03,"high":149.68,"low":147.59,"open":149.25,"volume":3618600}]},{"date":"2023-07-19","estimated":2.01,"reported":2.18,"pre":[{"timestamp":1688391000,"date":"2023-07-03","index":12272,"close":133.67,"high":134.35,"low":132.87,"open":133.42,"volume":1477100},{"timestamp":1688563800,"date":"2023-07-05","index":12273,"close":134.24,"high":134.31,"low":132.59,"open":133.32,"volume":2955100},{"timestamp":1688650200,"date":"2023-07-06","index":12274,"close":132.16,"high":133.9,"low":131.55,"open":133.24,"volume":3507700},{"timestamp":1688736600,"date":"2023-07-07","index":12275,"close":132.08,"high":133.85,"low":131.75,"open":131.78,"volume":2982400},{"timestamp":1688995800,"date":"2023-07-10","index":12276,"close":132.9,"high":133.05,"low":131.7,"open":131.76,"volume":2369200},{"timestamp":1689082200,"date":"2023-07-11","index":12277,"close":134.44,"high":134.56,"low":133.23,"open":133.66,"volume":2925200},{"timestamp":1689168600,"date":"2023-07-12","index":12278,"close":132.84,"high":135.33,"low":132.57,"open":135.07,"volume":3732200},{"timestamp":1689255000,"date":"2023-07-13","index":12279,"close":133.92,"high":135.07,"low":133.36,"open":133.51,"volume":3221400},{"timestamp":1689341400,"date":"2023-07-14","index":12280,"close":133.4,"high":133.92,"low":132.94,"open":133.91,"volume":2860700},{"timestamp":1689600600,"date":"2023-07-17","index":12281,"close":134.24,"high":134.61,"low":133.1,"open":133.26,"volume":3167400},{"timestamp":1689687000,"date":"2023-07-18","index":12282,"close":135.36,"high":135.95,"low":134.29,"open":134.71,"volume":3852100}],"post":[{"timestamp":1689773400,"date":"2023-07-19","index":12283,"close":135.48,"high":136.45,"low":135.19,"open":135.53,"volume":5520000},{"timestamp":1689859800,"date":"2023-07-20","index":12284,"close":138.38,"high":140.32,"low":136.56,"open":137.19,"volume":10896300},{"timestamp":1689946200,"date":"2023-07-21","index":12285,"close":138.94,"high":139.78,"low":137.76,"open":138.21,"volume":5858600},{"timestamp":1690205400,"date":"2023-07-24","index":12286,"close":139.54,"high":140.12,"low":138.78,"open":139.35,"volume":3475200},{"timestamp":1690291800,"date":"2023-07-25","index":12287,"close":140.33,"high":140.43,"low":139.04,"open":139.42,"volume":3770800},{"timestamp":1690378200,"date":"2023-07-26","index":12288,"close":141.07,"high":141.25,"low":139.88,"open":140.44,"volume":4046400},{"timestamp":1690464600,"date":"2023-07-27","index":12289,"close":142.97,"high":143.38,"low":141.9,"open":142.3,"volume":6331600},{"timestamp":1690551000,"date":"2023-07-28","index":12290,"close":143.45,"high":143.95,"low":142.85,"open":143.44,"volume":6686400},{"timestamp":1690810200,"date":"2023-07-31","index":12291,"close":144.18,"high":144.6,"low":143.53,"open":143.81,"volume":6138100},{"timestamp":1690896600,"date":"2023-08-01","index":12292,"close":143.33,"high":144.48,"low":142.17,"open":144.25,"volume":4797700},{"timestamp":1690983000,"date":"2023-08-02","index":12293,"close":144.17,"high":144.3,"low":142.31,"open":142.78,"volume":4957400}]},{"date":"2023-04-19","estimated":1.26,"reported":1.36,"pre":[{"timestamp":1680528600,"date":"2023-04-03","index":12210,"close":132.06,"high":132.61,"low":130.77,"open":130.97,"volume":3840100},{"timestamp":1680615000,"date":"2023-04-04","index":12211,"close":131.6,"high":132.15,"low":130.89,"open":131.99,"volume":3382800},{"timestamp":1680701400,"date":"2023-04-05","index":12212,"close":132.14,"high":132.61,"low":131.37,"open":131.37,"volume":2898700},{"timestamp":1680787800,"date":"2023-04-06","index":12213,"close":130.5,"high":132.6,"low":130.32,"open":132.16,"volume":3050600},{"timestamp":1681133400,"date":"2023-04-10","index":12214,"close":131.03,"high":131.08,"low":129.24,"open":129.83,"volume":2614400},{"timestamp":1681219800,"date":"2023-04-11","index":12215,"close":130.42,"high":131.1,"low":130.18,"open":130.58,"volume":3132400},{"timestamp":1681306200,"date":"2023-04-12","index":12216,"close":128.54,"high":130.89,"low":128.17,"open":130.4,"volume":3957500},{"timestamp":1681392600,"date":"2023-04-13","index":12217,"close":127.9,"high":128.39,"low":126,"open":128.01,"volume":5621500},{"timestamp":1681479000,"date":"2023-04-14","index":12218,"close":128.14,"high":129.84,"low":127.31,"open":128.46,"volume":4180600},{"timestamp":1681738200,"date":"2023-04-17","index":12219,"close":127.82,"high":128.72,"low":126.8,"open":128.3,"volume":3662700},{"timestamp":1681824600,"date":"2023-04-18","index":12220,"close":127.78,"high":128.68,"low":127.35,"open":128.14,"volume":3193800}],"post":[{"timestamp":1681911000,"date":"2023-04-19","index":12221,"close":126.32,"high":126.98,"low":125.3,"open":126.5,"volume":7014400},{"timestamp":1681997400,"date":"2023-04-20","index":12222,"close":126.36,"high":130.98,"low":125.84,"open":130.15,"volume":9749600},{"timestamp":1682083800,"date":"2023-04-21","index":12223,"close":125.73,"high":126.7,"low":125.27,"open":126,"volume":6725400},{"timestamp":1682343000,"date":"2023-04-24","index":12224,"close":125.4,"high":126.05,"low":124.56,"open":125.55,"volume":4043900},{"timestamp":1682429400,"date":"2023-04-25","index":12225,"close":125.89,"high":126.19,"low":124.76,"open":124.9,"volume":4275400},{"timestamp":1682515800,"date":"2023-04-26","index":12226,"close":125.85,"high":126.55,"low":125.12,"open":125.81,"volume":4070200},{"timestamp":1682602200,"date":"2023-04-27","index":12227,"close":126.97,"high":127.02,"low":125.46,"open":126.37,"volume":3204900},{"timestamp":1682688600,"date":"2023-04-28","index":12228,"close":126.41,"high":127.25,"low":125.64,"open":126.58,"volume":5060500},{"timestamp":1682947800,"date":"2023-05-01","index":12229,"close":126.09,"high":126.75,"low":126.06,"open":126.35,"volume":2725000},{"timestamp":1683034200,"date":"2023-05-02","index":12230,"close":125.16,"high":126.45,"low":123.27,"open":126.3,"volume":4445300},{"timestamp":1683120600,"date":"2023-05-03","index":12231,"close":123.45,"high":125.57,"low":123.26,"open":125.46,"volume":4554200}]},{"date":"2023-01-25","estimated":3.6,"reported":3.6,"pre":[{"timestamp":1673274600,"date":"2023-01-09","index":12152,"close":143.55,"high":145.47,"low":143.4,"open":144.08,"volume":3987700},{"timestamp":1673361000,"date":"2023-01-10","index":12153,"close":144.8,"high":144.85,"low":142.9,"open":143.61,"volume":2152100},{"timestamp":1673447400,"date":"2023-01-11","index":12154,"close":145.26,"high":145.53,"low":143.45,"open":145,"volume":3268700},{"timestamp":1673533800,"date":"2023-01-12","index":12155,"close":145.55,"high":146.66,"low":144.52,"open":144.88,"volume":2715900},{"timestamp":1673620200,"date":"2023-01-13","index":12156,"close":145.89,"high":146.1,"low":144.01,"open":144.06,"volume":2455700},{"timestamp":1673965800,"date":"2023-01-17","index":12157,"close":145.19,"high":147.18,"low":145.01,"open":146.42,"volume":2986500},{"timestamp":1674052200,"date":"2023-01-18","index":12158,"close":140.41,"high":144.68,"low":140.23,"open":144.4,"volume":6445600},{"timestamp":1674138600,"date":"2023-01-19","index":12159,"close":140.62,"high":142.23,"low":139.75,"open":140,"volume":4833900},{"timestamp":1674225000,"date":"2023-01-20","index":12160,"close":141.2,"high":141.86,"low":140.51,"open":141.67,"volume":7153300},{"timestamp":1674484200,"date":"2023-01-23","index":12161,"close":141.86,"high":142.99,"low":141.06,"open":141.4,"volume":5898400},{"timestamp":1674570600,"date":"2023-01-24","index":12162,"close":141.49,"high":142.75,"low":140,"open":141.25,"volume":4407600}],"post":[{"timestamp":1674657000,"date":"2023-01-25","index":12163,"close":140.76,"high":141.03,"low":139.36,"open":140.47,"volume":7347500},{"timestamp":1674743400,"date":"2023-01-26","index":12164,"close":134.45,"high":138.27,"low":132.98,"open":137.53,"volume":17548500},{"timestamp":1674829800,"date":"2023-01-27","index":12165,"close":134.39,"high":135.49,"low":133.77,"open":134.44,"volume":8143100},{"timestamp":1675089000,"date":"2023-01-30","index":12166,"close":135.3,"high":136.11,"low":133.98,"open":134.32,"volume":5375700},{"timestamp":1675175400,"date":"2023-01-31","index":12167,"close":134.73,"high":135.65,"low":133.76,"open":135.5,"volume":7206400},{"timestamp":1675261800,"date":"2023-02-01","index":12168,"close":135.09,"high":135.79,"low":132.8,"open":134.49,"volume":5428900},{"timestamp":1675348200,"date":"2023-02-02","index":12169,"close":136.39,"high":136.72,"low":134.85,"open":135.96,"volume":6107800},{"timestamp":1675434600,"date":"2023-02-03","index":12170,"close":136.94,"high":136.95,"low":135.53,"open":136.35,"volume":3755700},{"timestamp":1675693800,"date":"2023-02-06","index":12171,"close":136.18,"high":136.32,"low":134.95,"open":135.83,"volume":4841300},{"timestamp":1675780200,"date":"2023-02-07","index":12172,"close":135.84,"high":136.4,"low":134.45,"open":135.67,"volume":3737600},{"timestamp":1675866600,"date":"2023-02-08","index":12173,"close":135.98,"high":136.74,"low":135.16,"open":135.71,"volume":4593700}]},{"date":"2022-10-19","estimated":1.77,"reported":1.81,"pre":[{"timestamp":1664890200,"date":"2022-10-04","index":12086,"close":125.5,"high":125.65,"low":122.52,"open":122.8,"volume":4566100},{"timestamp":1664976600,"date":"2022-10-05","index":12087,"close":125.74,"high":126.46,"low":124.23,"open":124.71,"volume":3212900},{"timestamp":1665063000,"date":"2022-10-06","index":12088,"close":122.23,"high":125.3,"low":121.77,"open":124.88,"volume":5074600},{"timestamp":1665149400,"date":"2022-10-07","index":12089,"close":118.82,"high":121.8,"low":118.07,"open":121.5,"volume":4499700},{"timestamp":1665408600,"date":"2022-10-10","index":12090,"close":117.75,"high":119.96,"low":117.04,"open":119.79,"volume":5990000},{"timestamp":1665495000,"date":"2022-10-11","index":12091,"close":117.8,"high":119.23,"low":116.94,"open":117.46,"volume":4043100},{"timestamp":1665581400,"date":"2022-10-12","index":12092,"close":117.57,"high":118.81,"low":117.2,"open":118,"volume":3338800},{"timestamp":1665667800,"date":"2022-10-13","index":12093,"close":121.79,"high":122.15,"low":115.55,"open":116.1,"volume":5837500},{"timestamp":1665754200,"date":"2022-10-14","index":12094,"close":120.04,"high":122.54,"low":119.84,"open":121.8,"volume":3762400},{"timestamp":1666013400,"date":"2022-10-17","index":12095,"close":121.52,"high":122.88,"low":121.43,"open":121.8,"volume":5458600},{"timestamp":1666099800,"date":"2022-10-18","index":12096,"close":122.94,"high":123.94,"low":121.82,"open":123,"volume":5120300}],"post":[{"timestamp":1666186200,"date":"2022-10-19","index":12097,"close":122.51,"high":123.94,"low":121.99,"open":122.36,"volume":5906600},{"timestamp":1666272600,"date":"2022-10-20","index":12098,"close":128.3,"high":128.96,"low":125.15,"open":126.25,"volume":13623100},{"timestamp":1666359000,"date":"2022-10-21","index":12099,"close":129.9,"high":130.85,"low":127.59,"open":128.39,"volume":7201300},{"timestamp":1666618200,"date":"2022-10-24","index":12100,"close":132.69,"high":133.11,"low":129.85,"open":130.9,"volume":5610900},{"timestamp":1666704600,"date":"2022-10-25","index":12101,"close":132.93,"high":133.3,"low":131.3,"open":132,"volume":5957600},{"timestamp":1666791000,"date":"2022-10-26","index":12102,"close":135.01,"high":135.86,"low":132.81,"open":133.72,"volume":5139000},{"timestamp":1666877400,"date":"2022-10-27","index":12103,"close":134.77,"high":136.4,"low":134.45,"open":135.55,"volume":3993200},{"timestamp":1666963800,"date":"2022-10-28","index":12104,"close":138.51,"high":138.86,"low":135.22,"open":135.56,"volume":5965500},{"timestamp":1667223000,"date":"2022-10-31","index":12105,"close":138.29,"high":138.77,"low":136.6,"open":138.06,"volume":4915300},{"timestamp":1667309400,"date":"2022-11-01","index":12106,"close":138.2,"high":138.65,"low":136.7,"open":138.25,"volume":3590600},{"timestamp":1667395800,"date":"2022-11-02","index":12107,"close":136.83,"high":140.17,"low":136.8,"open":137.75,"volume":5360500}]},{"date":"2022-07-18","estimated":2.27,"reported":2.31,"pre":[{"timestamp":1656595800,"date":"2022-06-30","index":12020,"close":141.19,"high":142.46,"low":139.28,"open":139.58,"volume":4878000},{"timestamp":1656682200,"date":"2022-07-01","index":12021,"close":141.12,"high":141.67,"low":139.26,"open":141,"volume":4011900},{"timestamp":1657027800,"date":"2022-07-05","index":12022,"close":137.62,"high":139.97,"low":135.27,"open":139.97,"volume":6273400},{"timestamp":1657114200,"date":"2022-07-06","index":12023,"close":138.08,"high":139.14,"low":137.13,"open":138,"volume":3237000},{"timestamp":1657200600,"date":"2022-07-07","index":12024,"close":140.83,"high":141.32,"low":138.83,"open":138.91,"volume":3897100},{"timestamp":1657287000,"date":"2022-07-08","index":12025,"close":140.47,"high":141.32,"low":139.82,"open":140.76,"volume":2820800},{"timestamp":1657546200,"date":"2022-07-11","index":12026,"close":141,"high":141.87,"low":140.13,"open":140.62,"volume":3904700},{"timestamp":1657632600,"date":"2022-07-12","index":12027,"close":139.18,"high":141.55,"low":138.57,"open":140.84,"volume":3235400},{"timestamp":1657719000,"date":"2022-07-13","index":12028,"close":137.18,"high":138.9,"low":136.8,"open":137.18,"volume":4123200},{"timestamp":1657805400,"date":"2022-07-14","index":12029,"close":139.06,"high":139.43,"low":135.02,"open":135.6,"volume":5298400},{"timestamp":1657891800,"date":"2022-07-15","index":12030,"close":139.92,"high":140.68,"low":138.61,"open":140.68,"volume":4519300}],"post":[{"timestamp":1658151000,"date":"2022-07-18","index":12031,"close":138.13,"high":140.31,"low":137.78,"open":140.15,"volume":8231700},{"timestamp":1658237400,"date":"2022-07-19","index":12032,"close":130.88,"high":132.56,"low":127.72,"open":131.58,"volume":29690500},{"timestamp":1658323800,"date":"2022-07-20","index":12033,"close":129.18,"high":130.72,"low":128.06,"open":130.7,"volume":9882000},{"timestamp":1658410200,"date":"2022-07-21","index":12034,"close":127.15,"high":128.81,"low":125.13,"open":128.75,"volume":11975400},{"timestamp":1658496600,"date":"2022-07-22","index":12035,"close":128.25,"high":128.32,"low":125.71,"open":127.03,"volume":6467200},{"timestamp":1658755800,"date":"2022-07-25","index":12036,"close":128.54,"high":129.13,"low":127.9,"open":128.44,"volume":4702400},{"timestamp":1658842200,"date":"2022-07-26","index":12037,"close":128.08,"high":129.3,"low":127.63,"open":128.26,"volume":3645300},{"timestamp":1658928600,"date":"2022-07-27","index":12038,"close":129.12,"high":129.43,"low":127.58,"open":127.97,"volume":4175600},{"timestamp":1659015000,"date":"2022-07-28","index":12039,"close":129.22,"high":129.81,"low":128.61,"open":128.75,"volume":3913700},{"timestamp":1659101400,"date":"2022-07-29","index":12040,"close":130.79,"high":131,"low":129.31,"open":129.52,"volume":5786800},{"timestamp":1659360600,"date":"2022-08-01","index":12041,"close":132.04,"high":132.7,"low":130.7,"open":130.75,"volume":4142100}]},{"date":"2022-04-19","estimated":1.38,"reported":1.4,"pre":[{"timestamp":1648819800,"date":"2022-04-01","index":11959,"close":130.15,"high":130.27,"low":128.06,"open":129.66,"volume":4012400},{"timestamp":1649079000,"date":"2022-04-04","index":11960,"close":130.27,"high":130.45,"low":128.93,"open":130.26,"volume":2809800},{"timestamp":1649165400,"date":"2022-04-05","index":11961,"close":128.89,"high":131.23,"low":128.66,"open":129.85,"volume":3107200},{"timestamp":1649251800,"date":"2022-04-06","index":11962,"close":129.39,"high":129.51,"low":127.25,"open":127.78,"volume":3958100},{"timestamp":1649338200,"date":"2022-04-07","index":11963,"close":128.55,"high":129.25,"low":126.73,"open":128.87,"volume":3538300},{"timestamp":1649424600,"date":"2022-04-08","index":11964,"close":127.73,"high":128.78,"low":127.27,"open":128.01,"volume":3143300},{"timestamp":1649683800,"date":"2022-04-11","index":11965,"close":126.37,"high":128.18,"low":126.18,"open":127.95,"volume":3202500},{"timestamp":1649770200,"date":"2022-04-12","index":11966,"close":125.98,"high":127.34,"low":125.58,"open":126.42,"volume":2691000},{"timestamp":1649856600,"date":"2022-04-13","index":11967,"close":126.14,"high":126.67,"low":124.91,"open":125.64,"volume":3064900},{"timestamp":1649943000,"date":"2022-04-14","index":11968,"close":126.56,"high":130.58,"low":126.38,"open":128.93,"volume":6384200},{"timestamp":1650288600,"date":"2022-04-18","index":11969,"close":126.17,"high":127.39,"low":125.53,"open":126.6,"volume":4884200}],"post":[{"timestamp":1650375000,"date":"2022-04-19","index":11970,"close":129.15,"high":129.4,"low":126,"open":126.08,"volume":7971400},{"timestamp":1650461400,"date":"2022-04-20","index":11971,"close":138.32,"high":139.56,"low":133.38,"open":135,"volume":17859200},{"timestamp":1650547800,"date":"2022-04-21","index":11972,"close":139.85,"high":141.88,"low":137.35,"open":138.23,"volume":9922300},{"timestamp":1650634200,"date":"2022-04-22","index":11973,"close":138.25,"high":140.44,"low":137.35,"open":139.7,"volume":6508600},{"timestamp":1650893400,"date":"2022-04-25","index":11974,"close":139.1,"high":139.65,"low":135.19,"open":137.59,"volume":5748300},{"timestamp":1650979800,"date":"2022-04-26","index":11975,"close":136.19,"high":139.87,"low":136.17,"open":139,"volume":4956200},{"timestamp":1651066200,"date":"2022-04-27","index":11976,"close":135.06,"high":137.12,"low":134.63,"open":135.78,"volume":4369100},{"timestamp":1651152600,"date":"2022-04-28","index":11977,"close":135.74,"high":136.99,"low":134.81,"open":136.85,"volume":4474300},{"timestamp":1651239000,"date":"2022-04-29","index":11978,"close":132.21,"high":135.55,"low":132,"open":135.13,"volume":5078700},{"timestamp":1651498200,"date":"2022-05-02","index":11979,"close":133.04,"high":133.77,"low":130.89,"open":133,"volume":4213500},{"timestamp":1651584600,"date":"2022-05-03","index":11980,"close":132.52,"high":133.6,"low":131.99,"open":133,"volume":3688600}]},{"date":"2022-01-24","estimated":3.3,"reported":3.35,"pre":[{"timestamp":1641479400,"date":"2022-01-06","index":11900,"close":135.34,"high":138.41,"low":132.51,"open":138.2,"volume":9908100},{"timestamp":1641565800,"date":"2022-01-07","index":11901,"close":134.83,"high":135.66,"low":133.51,"open":134.9,"volume":5238100},{"timestamp":1641825000,"date":"2022-01-10","index":11902,"close":135.03,"high":136.2,"low":133.38,"open":134.47,"volume":5432800},{"timestamp":1641911400,"date":"2022-01-11","index":11903,"close":132.87,"high":133.25,"low":127.97,"open":130.52,"volume":11105300},{"timestamp":1641997800,"date":"2022-01-12","index":11904,"close":133.59,"high":134.47,"low":131.37,"open":133.25,"volume":5352000},{"timestamp":1642084200,"date":"2022-01-13","index":11905,"close":134.76,"high":136.05,"low":133.56,"open":133.9,"volume":4868300},{"timestamp":1642170600,"date":"2022-01-14","index":11906,"close":134.21,"high":135.14,"low":133.3,"open":134.55,"volume":5310300},{"timestamp":1642516200,"date":"2022-01-18","index":11907,"close":132.94,"high":133.89,"low":131.78,"open":132.95,"volume":5246700},{"timestamp":1642602600,"date":"2022-01-19","index":11908,"close":131.58,"high":133.9,"low":131.5,"open":132.9,"volume":4103700},{"timestamp":1642689000,"date":"2022-01-20","index":11909,"close":130.82,"high":132.88,"low":130.57,"open":131.26,"volume":5278200},{"timestamp":1642775400,"date":"2022-01-21","index":11910,"close":129.35,"high":131.87,"low":129.27,"open":131.65,"volume":5907000}],"post":[{"timestamp":1643034600,"date":"2022-01-24","index":11911,"close":128.82,"high":129.15,"low":124.19,"open":127.99,"volume":13484000},{"timestamp":1643121000,"date":"2022-01-25","index":11912,"close":136.1,"high":137.34,"low":128.3,"open":129.14,"volume":19715700},{"timestamp":1643207400,"date":"2022-01-26","index":11913,"close":134.26,"high":137.07,"low":133.13,"open":136.47,"volume":8336000},{"timestamp":1643293800,"date":"2022-01-27","index":11914,"close":132.52,"high":134.75,"low":132.08,"open":133.66,"volume":5497300},{"timestamp":1643380200,"date":"2022-01-28","index":11915,"close":134.5,"high":134.53,"low":131.79,"open":133.19,"volume":5471500},{"timestamp":1643639400,"date":"2022-01-31","index":11916,"close":133.57,"high":134.09,"low":132.3,"open":134.09,"volume":5859000},{"timestamp":1643725800,"date":"2022-02-01","index":11917,"close":135.53,"high":135.96,"low":132.5,"open":133.76,"volume":6206400},{"timestamp":1643812200,"date":"2022-02-02","index":11918,"close":137.25,"high":137.56,"low":135.26,"open":135.7,"volume":5357200},{"timestamp":1643898600,"date":"2022-02-03","index":11919,"close":137.78,"high":138.76,"low":135.83,"open":137,"volume":6100800},{"timestamp":1643985000,"date":"2022-02-04","index":11920,"close":137.15,"high":138.82,"low":136.22,"open":137.86,"volume":4142000},{"timestamp":1644244200,"date":"2022-02-07","index":11921,"close":137.24,"high":137.82,"low":136.27,"open":137.45,"volume":3759000}]},{"date":"2021-10-20","estimated":2.5,"reported":2.52,"pre":[{"timestamp":1633440600,"date":"2021-10-05","index":11835,"close":136.85,"high":138.62,"low":136.37,"open":138.38,"volume":7297524},{"timestamp":1633527000,"date":"2021-10-06","index":11836,"close":136.1,"high":137.07,"low":134.69,"open":136.21,"volume":5573506},{"timestamp":1633613400,"date":"2021-10-07","index":11837,"close":135.57,"high":137.09,"low":135.31,"open":136.45,"volume":3999695},{"timestamp":1633699800,"date":"2021-10-08","index":11838,"close":136.92,"high":137.33,"low":134.85,"open":135.57,"volume":3902940},{"timestamp":1633959000,"date":"2021-10-11","index":11839,"close":136.17,"high":137.74,"low":136.14,"open":137.19,"volume":2921792},{"timestamp":1634045400,"date":"2021-10-12","index":11840,"close":134.29,"high":136.04,"low":134.13,"open":135.96,"volume":3293436},{"timestamp":1634131800,"date":"2021-10-13","index":11841,"close":134.57,"high":135.19,"low":133.52,"open":134.34,"volume":3013003},{"timestamp":1634218200,"date":"2021-10-14","index":11842,"close":137.08,"high":137.59,"low":134.81,"open":134.84,"volume":4410668},{"timestamp":1634304600,"date":"2021-10-15","index":11843,"close":138.25,"high":138.48,"low":136.51,"open":137.08,"volume":3371049},{"timestamp":1634563800,"date":"2021-10-18","index":11844,"close":136.06,"high":138.57,"low":135.53,"open":137.67,"volume":6437189},{"timestamp":1634650200,"date":"2021-10-19","index":11845,"close":135.74,"high":136.65,"low":134.34,"open":134.88,"volume":4539117}],"post":[{"timestamp":1634736600,"date":"2021-10-20","index":11846,"close":135.66,"high":135.95,"low":134.51,"open":135.45,"volume":6474008},{"timestamp":1634823000,"date":"2021-10-21","index":11847,"close":122.69,"high":127.84,"low":122.47,"open":127.64,"volume":32913959},{"timestamp":1634909400,"date":"2021-10-22","index":11848,"close":122.26,"high":124.52,"low":121.04,"open":122.42,"volume":12114981},{"timestamp":1635168600,"date":"2021-10-25","index":11849,"close":122.03,"high":122.99,"low":121.36,"open":121.92,"volume":6667204},{"timestamp":1635255000,"date":"2021-10-26","index":11850,"close":121.54,"high":122.66,"low":121.19,"open":121.91,"volume":8912861},{"timestamp":1635341400,"date":"2021-10-27","index":11851,"close":119.67,"high":122.26,"low":119.51,"open":121.84,"volume":7294176},{"timestamp":1635427800,"date":"2021-10-28","index":11852,"close":120.31,"high":120.76,"low":119.14,"open":119.67,"volume":6802138},{"timestamp":1635514200,"date":"2021-10-29","index":11853,"close":119.6,"high":120.76,"low":119.42,"open":119.91,"volume":6188973},{"timestamp":1635773400,"date":"2021-11-01","index":11854,"close":120.73,"high":120.76,"low":118.39,"open":119.55,"volume":6177153},{"timestamp":1635859800,"date":"2021-11-02","index":11855,"close":120.63,"high":121.58,"low":119.42,"open":120.75,"volume":4722062},{"timestamp":1635946200,"date":"2021-11-03","index":11856,"close":121.54,"high":121.69,"low":120.15,"open":120.68,"volume":5670784}]},{"date":"2021-07-19","estimated":2.29,"reported":2.33,"pre":[{"timestamp":1625146200,"date":"2021-07-01","index":11769,"close":140.38,"high":141.01,"low":140.12,"open":140.5,"volume":2809661},{"timestamp":1625232600,"date":"2021-07-02","index":11770,"close":133.86,"high":140.49,"low":133.33,"open":140.45,"volume":17584515},{"timestamp":1625578200,"date":"2021-07-06","index":11771,"close":132.68,"high":134.24,"low":131.07,"open":133.83,"volume":8466010},{"timestamp":1625664600,"date":"2021-07-07","index":11772,"close":133.67,"high":134.16,"low":132.66,"open":132.66,"volume":4246446},{"timestamp":1625751000,"date":"2021-07-08","index":11773,"close":134.55,"high":135.1,"low":131.61,"open":131.72,"volume":5739820},{"timestamp":1625837400,"date":"2021-07-09","index":11774,"close":135.3,"high":135.74,"low":134.65,"open":135.23,"volume":4083689},{"timestamp":1626096600,"date":"2021-07-12","index":11775,"close":134.72,"high":135.72,"low":133.96,"open":135.21,"volume":3496360},{"timestamp":1626183000,"date":"2021-07-13","index":11776,"close":134.11,"high":134.72,"low":133.49,"open":134.72,"volume":3309858},{"timestamp":1626269400,"date":"2021-07-14","index":11777,"close":133.67,"high":134.56,"low":132.82,"open":134.53,"volume":4606061},{"timestamp":1626355800,"date":"2021-07-15","index":11778,"close":134.27,"high":134.28,"low":132.7,"open":133.19,"volume":3807126},{"timestamp":1626442200,"date":"2021-07-16","index":11779,"close":132.79,"high":134.8,"low":132.5,"open":134.8,"volume":4298328}],"post":[{"timestamp":1626701400,"date":"2021-07-19","index":11780,"close":131.85,"high":132.4,"low":130.22,"open":130.45,"volume":8977086},{"timestamp":1626787800,"date":"2021-07-20","index":11781,"close":133.81,"high":138.55,"low":132.6,"open":136.71,"volume":14237838},{"timestamp":1626874200,"date":"2021-07-21","index":11782,"close":135.09,"high":135.17,"low":133.51,"open":133.81,"volume":5024984},{"timestamp":1626960600,"date":"2021-07-22","index":11783,"close":134.52,"high":135.57,"low":134.24,"open":135.43,"volume":3466653},{"timestamp":1627047000,"date":"2021-07-23","index":11784,"close":135.12,"high":135.47,"low":134.16,"open":134.76,"volume":4680013},{"timestamp":1627306200,"date":"2021-07-26","index":11785,"close":136.49,"high":136.71,"low":134.92,"open":135.17,"volume":4441630},{"timestamp":1627392600,"date":"2021-07-27","index":11786,"close":136.47,"high":137.32,"low":135.37,"open":136.26,"volume":3281302},{"timestamp":1627479000,"date":"2021-07-28","index":11787,"close":135.54,"high":136.81,"low":135.41,"open":136.72,"volume":2660815},{"timestamp":1627565400,"date":"2021-07-29","index":11788,"close":135.69,"high":136.67,"low":135.37,"open":136.07,"volume":2793761},{"timestamp":1627651800,"date":"2021-07-30","index":11789,"close":134.76,"high":135.61,"low":134.6,"open":135.3,"volume":3698238},{"timestamp":1627911000,"date":"2021-08-02","index":11790,"close":135.2,"high":136.77,"low":134.83,"open":135.23,"volume":3064257}]},{"date":"2021-04-19","estimated":1.63,"reported":1.77,"pre":[{"timestamp":1617283800,"date":"2021-04-01","index":11706,"close":127.37,"high":128.04,"low":126.45,"open":127.88,"volume":4261404},{"timestamp":1617629400,"date":"2021-04-05","index":11707,"close":129.95,"high":130.68,"low":127.53,"open":127.76,"volume":5722980},{"timestamp":1617715800,"date":"2021-04-06","index":11708,"close":128.32,"high":129.67,"low":128.19,"open":129.62,"volume":3787566},{"timestamp":1617802200,"date":"2021-04-07","index":11709,"close":129,"high":129.01,"low":127.9,"open":127.95,"volume":3112896},{"timestamp":1617888600,"date":"2021-04-08","index":11710,"close":129.18,"high":129.67,"low":128.26,"open":128.65,"volume":4275211},{"timestamp":1617975000,"date":"2021-04-09","index":11711,"close":129.76,"high":129.77,"low":128.79,"open":128.94,"volume":3162999},{"timestamp":1618234200,"date":"2021-04-12","index":11712,"close":128.67,"high":129.42,"low":127.96,"open":129.08,"volume":3926684},{"timestamp":1618320600,"date":"2021-04-13","index":11713,"close":125.41,"high":127.74,"low":124.65,"open":127.15,"volume":8403041},{"timestamp":1618407000,"date":"2021-04-14","index":11714,"close":126.8,"high":126.94,"low":124.78,"open":125.54,"volume":6137928},{"timestamp":1618493400,"date":"2021-04-15","index":11715,"close":126.75,"high":127.98,"low":126.41,"open":127.42,"volume":4062664},{"timestamp":1618579800,"date":"2021-04-16","index":11716,"close":127.72,"high":128.2,"low":127.1,"open":127.15,"volume":5535223}],"post":[{"timestamp":1618839000,"date":"2021-04-19","index":11717,"close":127.27,"high":127.93,"low":126.75,"open":127.72,"volume":8575736},{"timestamp":1618925400,"date":"2021-04-20","index":11718,"close":132.08,"high":133.62,"low":130.69,"open":131.04,"volume":16192708},{"timestamp":1619011800,"date":"2021-04-21","index":11719,"close":137.24,"high":137.41,"low":131.65,"open":131.99,"volume":12456814},{"timestamp":1619098200,"date":"2021-04-22","index":11720,"close":135.07,"high":138.37,"low":134.8,"open":137.38,"volume":7428064},{"timestamp":1619184600,"date":"2021-04-23","index":11721,"close":136.17,"high":137.29,"low":134.75,"open":135.1,"volume":4765576},{"timestamp":1619443800,"date":"2021-04-26","index":11722,"close":135.34,"high":137.31,"low":135.26,"open":136.16,"volume":4927497},{"timestamp":1619530200,"date":"2021-04-27","index":11723,"close":135.76,"high":136.29,"low":134.56,"open":135.46,"volume":4062664},{"timestamp":1619616600,"date":"2021-04-28","index":11724,"close":136.71,"high":137.09,"low":135.85,"open":136.63,"volume":3941433},{"timestamp":1619703000,"date":"2021-04-29","index":11725,"close":137.9,"high":142.2,"low":136.69,"open":137.79,"volume":4554179},{"timestamp":1619789400,"date":"2021-04-30","index":11726,"close":135.64,"high":137.5,"low":134.37,"open":137.38,"volume":9280321},{"timestamp":1620048600,"date":"2021-05-03","index":11727,"close":138.38,"high":139.34,"low":137.24,"open":137.49,"volume":5997241}]},{"date":"2021-01-21","estimated":1.79,"reported":2.07,"pre":[{"timestamp":1609857000,"date":"2021-01-05","index":11646,"close":120.59,"high":121.11,"low":119.13,"open":119.51,"volume":6395872},{"timestamp":1609943400,"date":"2021-01-06","index":11647,"close":123.6,"high":126.08,"low":121.15,"open":121.32,"volume":8322708},{"timestamp":1610029800,"date":"2021-01-07","index":11648,"close":123.32,"high":124.72,"low":122.62,"open":124.32,"volume":4714740},{"timestamp":1610116200,"date":"2021-01-08","index":11649,"close":122.88,"high":123.63,"low":121.4,"open":122.92,"volume":4891305},{"timestamp":1610375400,"date":"2021-01-11","index":11650,"close":122.93,"high":123.98,"low":122.05,"open":122.32,"volume":5859587},{"timestamp":1610461800,"date":"2021-01-12","index":11651,"close":123.53,"high":124.14,"low":122.31,"open":123.41,"volume":3921663},{"timestamp":1610548200,"date":"2021-01-13","index":11652,"close":121.34,"high":124.04,"low":120.9,"open":123.47,"volume":8030874},{"timestamp":1610634600,"date":"2021-01-14","index":11653,"close":123.3,"high":124.44,"low":121.94,"open":122.39,"volume":7848347},{"timestamp":1610721000,"date":"2021-01-15","index":11654,"close":122.74,"high":123.56,"low":122.06,"open":122.64,"volume":5131153},{"timestamp":1611066600,"date":"2021-01-19","index":11655,"close":123.35,"high":123.89,"low":122.46,"open":123.59,"volume":5646308},{"timestamp":1611153000,"date":"2021-01-20","index":11656,"close":124.36,"high":125.3,"low":122.91,"open":124,"volume":5856240}],"post":[{"timestamp":1611239400,"date":"2021-01-21","index":11657,"close":125.86,"high":126.42,"low":124.33,"open":124.4,"volume":13116003},{"timestamp":1611325800,"date":"2021-01-22","index":11658,"close":113.39,"high":115.39,"low":112.2,"open":115.39,"volume":39814421},{"timestamp":1611585000,"date":"2021-01-25","index":11659,"close":113.37,"high":114.28,"low":112.28,"open":113.54,"volume":14315974},{"timestamp":1611671400,"date":"2021-01-26","index":11660,"close":117.1,"high":117.2,"low":113.21,"open":113.94,"volume":11186656},{"timestamp":1611757800,"date":"2021-01-27","index":11661,"close":117.08,"high":119.3,"low":116.27,"open":116.71,"volume":12705239},{"timestamp":1611844200,"date":"2021-01-28","index":11662,"close":114.8,"high":117.78,"low":114.79,"open":117.4,"volume":8455969},{"timestamp":1611930600,"date":"2021-01-29","index":11663,"close":113.87,"high":115.97,"low":113.67,"open":114.93,"volume":12369473},{"timestamp":1612189800,"date":"2021-02-01","index":11664,"close":115.24,"high":115.63,"low":113.51,"open":114.63,"volume":6538023},{"timestamp":1612276200,"date":"2021-02-02","index":11665,"close":114.19,"high":115.68,"low":114.03,"open":114.11,"volume":6633627},{"timestamp":1612362600,"date":"2021-02-03","index":11666,"close":113.88,"high":114.53,"low":112.93,"open":113.8,"volume":7024308},{"timestamp":1612449000,"date":"2021-02-04","index":11667,"close":115.7,"high":115.77,"low":113.64,"open":114.64,"volume":4771957}]},{"date":"2020-10-19","estimated":2.58,"reported":2.58,"pre":[{"timestamp":1601645400,"date":"2020-10-02","index":11582,"close":115.27,"high":116.4,"low":113.59,"open":113.8,"volume":3059759},{"timestamp":1601904600,"date":"2020-10-05","index":11583,"close":116.64,"high":117.35,"low":115.73,"open":116.48,"volume":3190823},{"timestamp":1601991000,"date":"2020-10-06","index":11584,"close":116.61,"high":119.34,"low":116.24,"open":117.19,"volume":4050426},{"timestamp":1602077400,"date":"2020-10-07","index":11585,"close":118.61,"high":118.92,"low":116.94,"open":117.28,"volume":2944908},{"timestamp":1602163800,"date":"2020-10-08","index":11586,"close":125.71,"high":129.54,"low":124.06,"open":125.11,"volume":26452189},{"timestamp":1602250200,"date":"2020-10-09","index":11587,"close":122.17,"high":126.2,"low":121.99,"open":126.2,"volume":8737970},{"timestamp":1602509400,"date":"2020-10-12","index":11588,"close":121.62,"high":122.61,"low":120.88,"open":122.44,"volume":4848315},{"timestamp":1602595800,"date":"2020-10-13","index":11589,"close":119.6,"high":121.56,"low":118.99,"open":121,"volume":5654781},{"timestamp":1602682200,"date":"2020-10-14","index":11590,"close":120.4,"high":121.36,"low":119.63,"open":119.63,"volume":3899593},{"timestamp":1602768600,"date":"2020-10-15","index":11591,"close":119.4,"high":119.71,"low":118.4,"open":118.62,"volume":3541024},{"timestamp":1602855000,"date":"2020-10-16","index":11592,"close":120.39,"high":120.87,"low":119.18,"open":119.67,"volume":4927078}],"post":[{"timestamp":1603114200,"date":"2020-10-19","index":11593,"close":120,"high":121.75,"low":119.58,"open":121.22,"volume":7822720},{"timestamp":1603200600,"date":"2020-10-20","index":11594,"close":112.21,"high":114.87,"low":111.7,"open":114.53,"volume":22490151},{"timestamp":1603287000,"date":"2020-10-21","index":11595,"close":110,"high":112.51,"low":109.74,"open":111.53,"volume":10204044},{"timestamp":1603373400,"date":"2020-10-22","index":11596,"close":110.67,"high":110.96,"low":108.01,"open":109.94,"volume":8217167},{"timestamp":1603459800,"date":"2020-10-23","index":11597,"close":110.9,"high":111.49,"low":110.45,"open":111.38,"volume":4072496},{"timestamp":1603719000,"date":"2020-10-26","index":11598,"close":107.28,"high":109.85,"low":106.92,"open":109.42,"volume":7534756},{"timestamp":1603805400,"date":"2020-10-27","index":11599,"close":105.7,"high":107.28,"low":105.19,"open":107.22,"volume":6209161},{"timestamp":1603891800,"date":"2020-10-28","index":11600,"close":101.96,"high":104.9,"low":101.26,"open":103.88,"volume":9860956},{"timestamp":1603978200,"date":"2020-10-29","index":11601,"close":104.12,"high":104.82,"low":101.86,"open":102.53,"volume":7071169},{"timestamp":1604064600,"date":"2020-10-30","index":11602,"close":106.75,"high":106.88,"low":103.01,"open":103.15,"volume":8285889},{"timestamp":1604327400,"date":"2020-11-02","index":11603,"close":107.94,"high":108.82,"low":107.31,"open":107.7,"volume":5555829}]},{"date":"2020-07-20","estimated":2.07,"reported":2.18,"pre":[{"timestamp":1593696600,"date":"2020-07-02","index":11518,"close":114.44,"high":116.08,"low":114.02,"open":114.43,"volume":3919362},{"timestamp":1594042200,"date":"2020-07-06","index":11519,"close":114.9,"high":116.49,"low":114.21,"open":115.92,"volume":4231488},{"timestamp":1594128600,"date":"2020-07-07","index":11520,"close":112.41,"high":114.25,"low":112.17,"open":113.77,"volume":4474893},{"timestamp":1594215000,"date":"2020-07-08","index":11521,"close":112.53,"high":113.42,"low":111.36,"open":112.87,"volume":5431669},{"timestamp":1594301400,"date":"2020-07-09","index":11522,"close":110.62,"high":112.81,"low":110.13,"open":112.81,"volume":4982098},{"timestamp":1594387800,"date":"2020-07-10","index":11523,"close":113.15,"high":113.36,"low":110.22,"open":110.42,"volume":4482842},{"timestamp":1594647000,"date":"2020-07-13","index":11524,"close":113.96,"high":115.67,"low":113.44,"open":114.51,"volume":4864632},{"timestamp":1594733400,"date":"2020-07-14","index":11525,"close":115.3,"high":115.57,"low":112.73,"open":113.4,"volume":4742982},{"timestamp":1594819800,"date":"2020-07-15","index":11526,"close":117.59,"high":118.51,"low":116.78,"open":117.02,"volume":4679176},{"timestamp":1594906200,"date":"2020-07-16","index":11527,"close":118.56,"high":119.01,"low":116.79,"open":117.28,"volume":4530121},{"timestamp":1594992600,"date":"2020-07-17","index":11528,"close":119.61,"high":120.11,"low":117.78,"open":118.92,"volume":4167892}],"post":[{"timestamp":1595251800,"date":"2020-07-20","index":11529,"close":120.81,"high":121.48,"low":119.64,"open":120.53,"volume":10384374},{"timestamp":1595338200,"date":"2020-07-21","index":11530,"close":120.52,"high":126.36,"low":120.27,"open":125.39,"volume":16063004},{"timestamp":1595424600,"date":"2020-07-22","index":11531,"close":123.01,"high":123.78,"low":120.27,"open":120.36,"volume":8572388},{"timestamp":1595511000,"date":"2020-07-23","index":11532,"close":121.73,"high":123.68,"low":121.56,"open":123.42,"volume":4414225},{"timestamp":1595597400,"date":"2020-07-24","index":11533,"close":120.26,"high":122.04,"low":119.98,"open":120.92,"volume":3693531},{"timestamp":1595856600,"date":"2020-07-27","index":11534,"close":120.66,"high":120.76,"low":119.23,"open":119.37,"volume":3905136},{"timestamp":1595943000,"date":"2020-07-28","index":11535,"close":119,"high":120.78,"low":118.69,"open":120.29,"volume":4370397},{"timestamp":1596029400,"date":"2020-07-29","index":11536,"close":119.81,"high":120.45,"low":118.61,"open":119.08,"volume":2963109},{"timestamp":1596115800,"date":"2020-07-30","index":11537,"close":117.5,"high":118.45,"low":116.29,"open":118.27,"volume":4171553},{"timestamp":1596202200,"date":"2020-07-31","index":11538,"close":117.53,"high":117.58,"low":115.76,"open":117.31,"volume":5519847},{"timestamp":1596461400,"date":"2020-08-03","index":11539,"close":118.84,"high":118.94,"low":116.78,"open":118.07,"volume":3688301}]},{"date":"2020-04-20","estimated":1.8,"reported":1.84,"pre":[{"timestamp":1585834200,"date":"2020-04-02","index":11455,"close":105.16,"high":105.47,"low":100.52,"open":100.74,"volume":6619820},{"timestamp":1585920600,"date":"2020-04-03","index":11456,"close":101.66,"high":105.23,"low":100.31,"open":104.13,"volume":4747585},{"timestamp":1586179800,"date":"2020-04-06","index":11457,"close":109.77,"high":110.54,"low":105.29,"open":105.5,"volume":7357773},{"timestamp":1586266200,"date":"2020-04-07","index":11458,"close":109.89,"high":114.31,"low":109.82,"open":113.58,"volume":5852684},{"timestamp":1586352600,"date":"2020-04-08","index":11459,"close":114.04,"high":114.68,"low":110.01,"open":111.2,"volume":5395896},{"timestamp":1586439000,"date":"2020-04-09","index":11460,"close":116.16,"high":117.51,"low":114.89,"open":115.18,"volume":5832705},{"timestamp":1586784600,"date":"2020-04-13","index":11461,"close":115.82,"high":116.44,"low":112.85,"open":116.28,"volume":5355206},{"timestamp":1586871000,"date":"2020-04-14","index":11462,"close":118.46,"high":119.67,"low":117.23,"open":118.03,"volume":5322780},{"timestamp":1586957400,"date":"2020-04-15","index":11463,"close":113.47,"high":114.9,"low":111.63,"open":113.88,"volume":5896616},{"timestamp":1587043800,"date":"2020-04-16","index":11464,"close":110.64,"high":114.48,"low":109.39,"open":113.78,"volume":6754650},{"timestamp":1587130200,"date":"2020-04-17","index":11465,"close":114.84,"high":115.1,"low":112.73,"open":114.05,"volume":5194436}],"post":[{"timestamp":1587389400,"date":"2020-04-20","index":11466,"close":115.11,"high":117.46,"low":112.94,"open":113.91,"volume":8558058},{"timestamp":1587475800,"date":"2020-04-21","index":11467,"close":111.63,"high":112,"low":107.13,"open":108.99,"volume":15009054},{"timestamp":1587562200,"date":"2020-04-22","index":11468,"close":114.06,"high":115.04,"low":112.38,"open":114.6,"volume":7412479},{"timestamp":1587648600,"date":"2020-04-23","index":11469,"close":116.01,"high":117.62,"low":113.88,"open":114.31,"volume":7198154},{"timestamp":1587735000,"date":"2020-04-24","index":11470,"close":119.24,"high":119.5,"low":115.45,"open":117.03,"volume":5215251},{"timestamp":1587994200,"date":"2020-04-27","index":11471,"close":120.38,"high":121.41,"low":119.95,"open":120.04,"volume":5150295},{"timestamp":1588080600,"date":"2020-04-28","index":11472,"close":120.72,"high":122.56,"low":119.87,"open":122.4,"volume":4997893},{"timestamp":1588167000,"date":"2020-04-29","index":11473,"close":123.03,"high":123.62,"low":121.92,"open":123.21,"volume":5499450},{"timestamp":1588253400,"date":"2020-04-30","index":11474,"close":120.04,"high":121.67,"low":119.71,"open":120.96,"volume":6941047},{"timestamp":1588339800,"date":"2020-05-01","index":11475,"close":116.51,"high":118.04,"low":116.05,"open":117.77,"volume":5152073},{"timestamp":1588599000,"date":"2020-05-04","index":11476,"close":116.33,"high":116.61,"low":114.14,"open":115.51,"volume":4202723}]},{"date":"2020-01-21","estimated":4.68,"reported":4.71,"pre":[{"timestamp":1578061800,"date":"2020-01-03","index":11393,"close":128.43,"high":128.93,"low":127.69,"open":127.7,"volume":2482890},{"timestamp":1578321000,"date":"2020-01-06","index":11394,"close":128.2,"high":128.34,"low":127.34,"open":127.55,"volume":2537073},{"timestamp":1578407400,"date":"2020-01-07","index":11395,"close":128.29,"high":129.02,"low":127.53,"open":127.81,"volume":3232977},{"timestamp":1578493800,"date":"2020-01-08","index":11396,"close":129.36,"high":129.89,"low":128.03,"open":128.59,"volume":4545916},{"timestamp":1578580200,"date":"2020-01-09","index":11397,"close":130.73,"high":130.77,"low":129.36,"open":129.77,"volume":3902208},{"timestamp":1578666600,"date":"2020-01-10","index":11398,"close":130.68,"high":131.81,"low":130.32,"open":130.98,"volume":3405148},{"timestamp":1578925800,"date":"2020-01-13","index":11399,"close":130.59,"high":130.63,"low":129.13,"open":129.52,"volume":3693426},{"timestamp":1579012200,"date":"2020-01-14","index":11400,"close":129.85,"high":131.11,"low":129.59,"open":130.29,"volume":3850326},{"timestamp":1579098600,"date":"2020-01-15","index":11401,"close":130.61,"high":131.99,"low":129.74,"open":130.02,"volume":4232011},{"timestamp":1579185000,"date":"2020-01-16","index":11402,"close":131.91,"high":132.11,"low":130.98,"open":131.28,"volume":4519661},{"timestamp":1579271400,"date":"2020-01-17","index":11403,"close":132.23,"high":132.25,"low":130.17,"open":130.54,"volume":5881972}],"post":[{"timestamp":1579617000,"date":"2020-01-21","index":11404,"close":133.05,"high":133.22,"low":131.55,"open":131.75,"volume":7577329},{"timestamp":1579703400,"date":"2020-01-22","index":11405,"close":137.56,"high":139.38,"low":136.28,"open":137.02,"volume":17228038},{"timestamp":1579789800,"date":"2020-01-23","index":11406,"close":136.59,"high":138.06,"low":135.9,"open":137.86,"volume":5918059},{"timestamp":1579876200,"date":"2020-01-24","index":11407,"close":134.38,"high":137.59,"low":134.28,"open":137.08,"volume":5836889},{"timestamp":1580135400,"date":"2020-01-27","index":11408,"close":132.52,"high":133.91,"low":132.03,"open":132.41,"volume":4358264},{"timestamp":1580221800,"date":"2020-01-28","index":11409,"close":133.41,"high":134.29,"low":132.65,"open":133.37,"volume":3610374},{"timestamp":1580308200,"date":"2020-01-29","index":11410,"close":131.63,"high":133.44,"low":131.55,"open":133.05,"volume":3194275},{"timestamp":1580394600,"date":"2020-01-30","index":11411,"close":130.76,"high":130.95,"low":129.03,"open":130.75,"volume":5290563},{"timestamp":1580481000,"date":"2020-01-31","index":11412,"close":137.41,"high":137.72,"low":134.6,"open":136.62,"volume":19868352},{"timestamp":1580740200,"date":"2020-02-03","index":11413,"close":139.84,"high":140.8,"low":137.57,"open":137.91,"volume":9295488},{"timestamp":1580826600,"date":"2020-02-04","index":11414,"close":142.55,"high":142.81,"low":140.42,"open":141.28,"volume":5879566}]},{"date":"2019-10-16","estimated":2.67,"reported":2.68,"pre":[{"timestamp":1569936600,"date":"2019-10-01","index":11328,"close":137.34,"high":140.87,"low":137.23,"open":139.19,"volume":3096997},{"timestamp":1570023000,"date":"2019-10-02","index":11329,"close":135.46,"high":136.01,"low":134.39,"open":135.94,"volume":3494477},{"timestamp":1570109400,"date":"2019-10-03","index":11330,"close":135.77,"high":135.82,"low":133.06,"open":135.39,"volume":3063525},{"timestamp":1570195800,"date":"2019-10-04","index":11331,"close":136.7,"high":136.77,"low":134.83,"open":135.81,"volume":2524626},{"timestamp":1570455000,"date":"2019-10-07","index":11332,"close":135.07,"high":136.42,"low":135.01,"open":136,"volume":2538119},{"timestamp":1570541400,"date":"2019-10-08","index":11333,"close":132.29,"high":134.29,"low":132.17,"open":134.07,"volume":3373768},{"timestamp":1570627800,"date":"2019-10-09","index":11334,"close":133.53,"high":134.16,"low":132.69,"open":133.62,"volume":2741357},{"timestamp":1570714200,"date":"2019-10-10","index":11335,"close":134.92,"high":135.54,"low":133.42,"open":133.62,"volume":2713010},{"timestamp":1570800600,"date":"2019-10-11","index":11336,"close":136.48,"high":138.15,"low":136.34,"open":136.49,"volume":3134653},{"timestamp":1571059800,"date":"2019-10-14","index":11337,"close":135.79,"high":136.17,"low":135.11,"open":136.05,"volume":2415737},{"timestamp":1571146200,"date":"2019-10-15","index":11338,"close":136.71,"high":137.4,"low":135.57,"open":136.27,"volume":3164673}],"post":[{"timestamp":1571232600,"date":"2019-10-16","index":11339,"close":135.86,"high":136.66,"low":135.17,"open":136.22,"volume":5577900},{"timestamp":1571319000,"date":"2019-10-17","index":11340,"close":128.36,"high":130.02,"low":127.07,"open":129.06,"volume":16484751},{"timestamp":1571405400,"date":"2019-10-18","index":11341,"close":128.19,"high":128.58,"low":126.43,"open":128.32,"volume":7507665},{"timestamp":1571664600,"date":"2019-10-21","index":11342,"close":126.75,"high":127.25,"low":125.14,"open":126.78,"volume":6596181},{"timestamp":1571751000,"date":"2019-10-22","index":11343,"close":128.07,"high":128.15,"low":125.82,"open":126.72,"volume":4353034},{"timestamp":1571837400,"date":"2019-10-23","index":11344,"close":128.47,"high":128.65,"low":126.86,"open":127.65,"volume":3777001},{"timestamp":1571923800,"date":"2019-10-24","index":11345,"close":128.17,"high":129.13,"low":127.44,"open":128.9,"volume":2718031},{"timestamp":1572010200,"date":"2019-10-25","index":11346,"close":129.48,"high":129.95,"low":128.2,"open":128.22,"volume":2697739},{"timestamp":1572269400,"date":"2019-10-28","index":11347,"close":129.99,"high":130.62,"low":129.49,"open":130.02,"volume":3374501},{"timestamp":1572355800,"date":"2019-10-29","index":11348,"close":127.93,"high":129.61,"low":127.57,"open":129.46,"volume":4352092},{"timestamp":1572442200,"date":"2019-10-30","index":11349,"close":129.3,"high":129.33,"low":127.34,"open":127.94,"volume":2356638}]},{"date":"2019-07-17","estimated":3.07,"reported":3.17,"pre":[{"timestamp":1561987800,"date":"2019-07-01","index":11264,"close":133.73,"high":135.27,"low":133.15,"open":133.46,"volume":3533074},{"timestamp":1562074200,"date":"2019-07-02","index":11265,"close":134.05,"high":134.25,"low":133.34,"open":133.6,"volume":2520546},{"timestamp":1562160600,"date":"2019-07-03","index":11266,"close":135.32,"high":135.58,"low":134.25,"open":134.53,"volume":2019198},{"timestamp":1562333400,"date":"2019-07-05","index":11267,"close":135.16,"high":135.27,"low":133.76,"open":134.67,"volume":2232896},{"timestamp":1562592600,"date":"2019-07-08","index":11268,"close":134.39,"high":135.08,"low":134.1,"open":134.85,"volume":2505484},{"timestamp":1562679000,"date":"2019-07-09","index":11269,"close":133.2,"high":134.79,"low":133.01,"open":134.43,"volume":3519999},{"timestamp":1562765400,"date":"2019-07-10","index":11270,"close":134.29,"high":135.67,"low":133.64,"open":133.84,"volume":2629539},{"timestamp":1562851800,"date":"2019-07-11","index":11271,"close":135.03,"high":135.35,"low":134.13,"open":134.6,"volume":2231013},{"timestamp":1562938200,"date":"2019-07-12","index":11272,"close":136.46,"high":136.63,"low":135.43,"open":135.68,"volume":2914365},{"timestamp":1563197400,"date":"2019-07-15","index":11273,"close":137.02,"high":137.2,"low":135.87,"open":136.61,"volume":2477242},{"timestamp":1563283800,"date":"2019-07-16","index":11274,"close":137.22,"high":137.71,"low":136.73,"open":136.87,"volume":3634536}],"post":[{"timestamp":1563370200,"date":"2019-07-17","index":11275,"close":136.78,"high":137.48,"low":135.71,"open":137.29,"volume":6343258},{"timestamp":1563456600,"date":"2019-07-18","index":11276,"close":143.05,"high":143.7,"low":135.95,"open":136.23,"volume":13276460},{"timestamp":1563543000,"date":"2019-07-19","index":11277,"close":143.1,"high":144.91,"low":142.97,"open":143.37,"volume":7626072},{"timestamp":1563802200,"date":"2019-07-22","index":11278,"close":143.15,"high":145.26,"low":143.12,"open":143.56,"volume":4280860},{"timestamp":1563888600,"date":"2019-07-23","index":11279,"close":143.77,"high":144.09,"low":141.85,"open":143.95,"volume":3914341},{"timestamp":1563975000,"date":"2019-07-24","index":11280,"close":143.43,"high":144.79,"low":142.64,"open":143.52,"volume":3088210},{"timestamp":1564061400,"date":"2019-07-25","index":11281,"close":143.78,"high":144,"low":142.07,"open":143.23,"volume":3244797},{"timestamp":1564147800,"date":"2019-07-26","index":11282,"close":144.7,"high":144.75,"low":143.5,"open":144.36,"volume":3037898},{"timestamp":1564407000,"date":"2019-07-29","index":11283,"close":144.24,"high":144.82,"low":143.71,"open":144.46,"volume":2170973},{"timestamp":1564493400,"date":"2019-07-30","index":11284,"close":143.18,"high":143.79,"low":142.66,"open":143.4,"volume":2753804},{"timestamp":1564579800,"date":"2019-07-31","index":11285,"close":141.72,"high":143.58,"low":139.95,"open":143.12,"volume":3894153}]},{"date":"2019-04-16","estimated":2.22,"reported":2.25,"pre":[{"timestamp":1554125400,"date":"2019-04-01","index":11201,"close":137,"high":137.1,"low":135.29,"open":135.29,"volume":4167578},{"timestamp":1554211800,"date":"2019-04-02","index":11202,"close":136.71,"high":137.62,"low":136.33,"open":137.05,"volume":2515421},{"timestamp":1554298200,"date":"2019-04-03","index":11203,"close":137.31,"high":137.88,"low":136.72,"open":137.33,"volume":2804535},{"timestamp":1554384600,"date":"2019-04-04","index":11204,"close":136.5,"high":137.8,"low":136.27,"open":137.3,"volume":2898571},{"timestamp":1554471000,"date":"2019-04-05","index":11205,"close":136.98,"high":137.19,"low":136.2,"open":136.99,"volume":2857463},{"timestamp":1554730200,"date":"2019-04-08","index":11206,"close":137.08,"high":137.11,"low":136.59,"open":136.73,"volume":2215637},{"timestamp":1554816600,"date":"2019-04-09","index":11207,"close":135.86,"high":136.66,"low":135.6,"open":136.39,"volume":3178271},{"timestamp":1554903000,"date":"2019-04-10","index":11208,"close":136.73,"high":137.19,"low":135.74,"open":135.95,"volume":2801188},{"timestamp":1554989400,"date":"2019-04-11","index":11209,"close":137.46,"high":137.77,"low":136.74,"open":137.48,"volume":3077332},{"timestamp":1555075800,"date":"2019-04-12","index":11210,"close":138,"high":138.09,"low":137.38,"open":137.92,"volume":3032249},{"timestamp":1555335000,"date":"2019-04-15","index":11211,"close":137.57,"high":138.11,"low":136.97,"open":138.05,"volume":3768947}],"post":[{"timestamp":1555421400,"date":"2019-04-16","index":11212,"close":138.76,"high":139,"low":137.69,"open":138.05,"volume":6591578},{"timestamp":1555507800,"date":"2019-04-17","index":11213,"close":132.99,"high":135.74,"low":130.27,"open":131.33,"volume":13101882},{"timestamp":1555594200,"date":"2019-04-18","index":11214,"close":134.16,"high":134.31,"low":132.6,"open":132.89,"volume":5188160},{"timestamp":1555939800,"date":"2019-04-22","index":11215,"close":132.78,"high":134.38,"low":132.39,"open":133.29,"volume":4700724},{"timestamp":1556026200,"date":"2019-04-23","index":11216,"close":134.26,"high":134.72,"low":132.83,"open":133.03,"volume":4667461},{"timestamp":1556112600,"date":"2019-04-24","index":11217,"close":133.8,"high":135.1,"low":133.63,"open":134.42,"volume":2902545},{"timestamp":1556199000,"date":"2019-04-25","index":11218,"close":132.53,"high":133.6,"low":131.65,"open":133.56,"volume":3043965},{"timestamp":1556285400,"date":"2019-04-26","index":11219,"close":133.31,"high":133.74,"low":132.71,"open":133.21,"volume":2426511},{"timestamp":1556544600,"date":"2019-04-29","index":11220,"close":132.93,"high":133.49,"low":132.71,"open":133.03,"volume":3094382},{"timestamp":1556631000,"date":"2019-04-30","index":11221,"close":134.1,"high":134.26,"low":132.58,"open":132.99,"volume":4852185},{"timestamp":1556717400,"date":"2019-05-01","index":11222,"close":134.38,"high":135.57,"low":134.01,"open":134.37,"volume":3194170}]},{"date":"2019-01-22","estimated":4.82,"reported":4.87,"pre":[{"timestamp":1546612200,"date":"2019-01-04","index":11142,"close":112.16,"high":112.32,"low":109.41,"open":109.86,"volume":4683779},{"timestamp":1546871400,"date":"2019-01-07","index":11143,"close":112.95,"high":113.6,"low":111.54,"open":112.33,"volume":3923755},{"timestamp":1546957800,"date":"2019-01-08","index":11144,"close":114.56,"high":115.27,"low":113.75,"open":114.4,"volume":4982726},{"timestamp":1547044200,"date":"2019-01-09","index":11145,"close":115.38,"high":116.06,"low":114.6,"open":115.59,"volume":3800850},{"timestamp":1547130600,"date":"2019-01-10","index":11146,"close":116.43,"high":116.5,"low":114.67,"open":114.8,"volume":4089860},{"timestamp":1547217000,"date":"2019-01-11","index":11147,"close":116.12,"high":116.27,"low":114.91,"open":116.23,"volume":3893630},{"timestamp":1547476200,"date":"2019-01-14","index":11148,"close":115.1,"high":115.34,"low":114.49,"open":115.21,"volume":5469220},{"timestamp":1547562600,"date":"2019-01-15","index":11149,"close":116.38,"high":116.57,"low":115.51,"open":115.64,"volume":3668845},{"timestamp":1547649000,"date":"2019-01-16","index":11150,"close":116.27,"high":116.63,"low":115.52,"open":116.23,"volume":4017791},{"timestamp":1547735400,"date":"2019-01-17","index":11151,"close":116.82,"high":117.03,"low":115.25,"open":115.26,"volume":5261275},{"timestamp":1547821800,"date":"2019-01-18","index":11152,"close":118.37,"high":119.24,"low":117.31,"open":117.85,"volume":6284891}],"post":[{"timestamp":1548167400,"date":"2019-01-22","index":11153,"close":117.13,"high":118.36,"low":116.2,"open":117.88,"volume":10514810},{"timestamp":1548253800,"date":"2019-01-23","index":11154,"close":127.05,"high":129.06,"low":124.58,"open":125.59,"volume":23078630},{"timestamp":1548340200,"date":"2019-01-24","index":11155,"close":126.7,"high":127.35,"low":125.65,"open":126.8,"volume":6613753},{"timestamp":1548426600,"date":"2019-01-25","index":11156,"close":128.08,"high":128.53,"low":126.61,"open":127.03,"volume":5969940},{"timestamp":1548685800,"date":"2019-01-28","index":11157,"close":128.37,"high":128.88,"low":126.75,"open":127.25,"volume":5604154},{"timestamp":1548772200,"date":"2019-01-29","index":11158,"close":128.42,"high":129.46,"low":127.72,"open":128.38,"volume":5268807},{"timestamp":1548858600,"date":"2019-01-30","index":11159,"close":128.47,"high":129.09,"low":127.39,"open":128.11,"volume":4707941},{"timestamp":1548945000,"date":"2019-01-31","index":11160,"close":128.51,"high":128.8,"low":127.86,"open":128.54,"volume":5108664},{"timestamp":1549031400,"date":"2019-02-01","index":11161,"close":128.2,"high":129.25,"low":127.49,"open":129.03,"volume":3981076},{"timestamp":1549290600,"date":"2019-02-04","index":11162,"close":129.24,"high":129.25,"low":127.14,"open":128.13,"volume":4149064},{"timestamp":1549377000,"date":"2019-02-05","index":11163,"close":129.59,"high":129.85,"low":128.99,"open":129.33,"volume":5647249}]},{"date":"2018-10-16","estimated":3.4,"reported":3.42,"pre":[{"timestamp":1538400600,"date":"2018-10-01","index":11077,"close":146.27,"high":146.67,"low":145.04,"open":145.04,"volume":3930240},{"timestamp":1538487000,"date":"2018-10-02","index":11078,"close":146.99,"high":147.07,"low":145.79,"open":146.26,"volume":3169275},{"timestamp":1538573400,"date":"2018-10-03","index":11079,"close":146.48,"high":147.57,"low":146.08,"open":147.23,"volume":3467804},{"timestamp":1538659800,"date":"2018-10-04","index":11080,"close":144.66,"high":146.08,"low":143.75,"open":145.02,"volume":4432843},{"timestamp":1538746200,"date":"2018-10-05","index":11081,"close":142.48,"high":145.11,"low":141.37,"open":144.26,"volume":4813901},{"timestamp":1539005400,"date":"2018-10-08","index":11082,"close":141.86,"high":142.51,"low":140.71,"open":141.97,"volume":3388308},{"timestamp":1539091800,"date":"2018-10-09","index":11083,"close":140.76,"high":141.84,"low":140.47,"open":141.57,"volume":3809950},{"timestamp":1539178200,"date":"2018-10-10","index":11084,"close":136.41,"high":141.2,"low":136.23,"open":141.01,"volume":5802894},{"timestamp":1539264600,"date":"2018-10-11","index":11085,"close":132.91,"high":137.85,"low":132.68,"open":136.35,"volume":9111183},{"timestamp":1539351000,"date":"2018-10-12","index":11086,"close":134.66,"high":135.32,"low":132.96,"open":134.91,"volume":6865316},{"timestamp":1539610200,"date":"2018-10-15","index":11087,"close":134.92,"high":136,"low":133.98,"open":134.21,"volume":5193913}],"post":[{"timestamp":1539696600,"date":"2018-10-16","index":11088,"close":138.74,"high":139.05,"low":135.35,"open":136.64,"volume":9095493},{"timestamp":1539783000,"date":"2018-10-17","index":11089,"close":128.15,"high":131.12,"low":127.55,"open":129.91,"volume":20359344},{"timestamp":1539869400,"date":"2018-10-18","index":11090,"close":124.81,"high":127.53,"low":124.32,"open":126.89,"volume":10472238},{"timestamp":1539955800,"date":"2018-10-19","index":11091,"close":123.42,"high":126.09,"low":122.33,"open":124.9,"volume":8150014},{"timestamp":1540215000,"date":"2018-10-22","index":11092,"close":124.3,"high":124.7,"low":122.75,"open":123.88,"volume":5982597},{"timestamp":1540301400,"date":"2018-10-23","index":11093,"close":125.44,"high":126.1,"low":122.76,"open":123.35,"volume":6760926},{"timestamp":1540387800,"date":"2018-10-24","index":11094,"close":121.62,"high":125.9,"low":121.41,"open":125.4,"volume":5972974},{"timestamp":1540474200,"date":"2018-10-25","index":11095,"close":120.89,"high":122.17,"low":119.64,"open":121.65,"volume":10778298},{"timestamp":1540560600,"date":"2018-10-26","index":11096,"close":119.3,"high":120.25,"low":118.27,"open":119.7,"volume":9170282},{"timestamp":1540819800,"date":"2018-10-29","index":11097,"close":114.38,"high":118.5,"low":113.1,"open":114.09,"volume":21391118},{"timestamp":1540906200,"date":"2018-10-30","index":11098,"close":110.33,"high":116.16,"low":110.09,"open":115.18,"volume":22445696}]},{"date":"2018-07-18","estimated":3.04,"reported":3.08,"pre":[{"timestamp":1530538200,"date":"2018-07-02","index":11014,"close":133.71,"high":134.05,"low":132.12,"open":132.2,"volume":3562048},{"timestamp":1530624600,"date":"2018-07-03","index":11015,"close":133.43,"high":134.74,"low":133.24,"open":134.46,"volume":2053507},{"timestamp":1530797400,"date":"2018-07-05","index":11016,"close":135.21,"high":135.21,"low":133.78,"open":134.3,"volume":3916956},{"timestamp":1530883800,"date":"2018-07-06","index":11017,"close":136.21,"high":136.65,"low":134.96,"open":135.31,"volume":2980054},{"timestamp":1531143000,"date":"2018-07-09","index":11018,"close":138.04,"high":138.36,"low":136.2,"open":136.32,"volume":4084316},{"timestamp":1531229400,"date":"2018-07-10","index":11019,"close":138.35,"high":139.19,"low":137.92,"open":138.15,"volume":3950742},{"timestamp":1531315800,"date":"2018-07-11","index":11020,"close":138.57,"high":139.76,"low":137.67,"open":137.67,"volume":3688824},{"timestamp":1531402200,"date":"2018-07-12","index":11021,"close":140.01,"high":140.37,"low":139.33,"open":139.44,"volume":3262997},{"timestamp":1531488600,"date":"2018-07-13","index":11022,"close":139.48,"high":140.52,"low":139.39,"open":140.01,"volume":3203480},{"timestamp":1531747800,"date":"2018-07-16","index":11023,"close":139.06,"high":139.38,"low":137.87,"open":139.26,"volume":3628365},{"timestamp":1531834200,"date":"2018-07-17","index":11024,"close":137.18,"high":138.62,"low":137.04,"open":138.38,"volume":5331148}],"post":[{"timestamp":1531920600,"date":"2018-07-18","index":11025,"close":138.16,"high":138.43,"low":136.46,"open":137.2,"volume":7254324},{"timestamp":1532007000,"date":"2018-07-19","index":11026,"close":142.68,"high":143.92,"low":140.77,"open":141.35,"volume":15329967},{"timestamp":1532093400,"date":"2018-07-20","index":11027,"close":139.91,"high":142.31,"low":139.83,"open":142.05,"volume":6709672},{"timestamp":1532352600,"date":"2018-07-23","index":11028,"close":139.29,"high":140.25,"low":138.63,"open":139.91,"volume":4077203},{"timestamp":1532439000,"date":"2018-07-24","index":11029,"close":139.94,"high":140.57,"low":139.5,"open":140.25,"volume":4070614},{"timestamp":1532525400,"date":"2018-07-25","index":11030,"close":140.17,"high":140.2,"low":139.1,"open":139.59,"volume":3797921},{"timestamp":1532611800,"date":"2018-07-26","index":11031,"close":140.26,"high":142.71,"low":140.18,"open":140.95,"volume":4997788},{"timestamp":1532698200,"date":"2018-07-27","index":11032,"close":138.77,"high":140.67,"low":138.3,"open":140.43,"volume":3921768},{"timestamp":1532957400,"date":"2018-07-30","index":11033,"close":139.09,"high":139.81,"low":138.33,"open":138.43,"volume":3774177},{"timestamp":1533043800,"date":"2018-07-31","index":11034,"close":138.56,"high":139.39,"low":137.82,"open":139.33,"volume":5726013},{"timestamp":1533130200,"date":"2018-08-01","index":11035,"close":137.19,"high":138.8,"low":137.04,"open":138.39,"volume":3544266}]},{"date":"2018-04-17","estimated":2.42,"reported":2.45,"pre":[{"timestamp":1522675800,"date":"2018-04-02","index":10950,"close":143.47,"high":146.63,"low":141.9,"open":146.6,"volume":5387318},{"timestamp":1522762200,"date":"2018-04-03","index":10951,"close":143.26,"high":144.36,"low":141.78,"open":144.17,"volume":4325942},{"timestamp":1522848600,"date":"2018-04-04","index":10952,"close":147.34,"high":147.68,"low":140.97,"open":141.39,"volume":5026344},{"timestamp":1522935000,"date":"2018-04-05","index":10953,"close":147.26,"high":148.11,"low":146.6,"open":147.65,"volume":3331928},{"timestamp":1523021400,"date":"2018-04-06","index":10954,"close":143.95,"high":147.18,"low":142.96,"open":146.71,"volume":3841853},{"timestamp":1523280600,"date":"2018-04-09","index":10955,"close":145.98,"high":147.86,"low":145.07,"open":145.12,"volume":4616207},{"timestamp":1523367000,"date":"2018-04-10","index":10956,"close":148.56,"high":149.71,"low":147.94,"open":148.21,"volume":3981494},{"timestamp":1523453400,"date":"2018-04-11","index":10957,"close":148.53,"high":148.93,"low":147.11,"open":147.58,"volume":3458599},{"timestamp":1523539800,"date":"2018-04-12","index":10958,"close":151.12,"high":151.99,"low":149.78,"open":149.86,"volume":5898812},{"timestamp":1523626200,"date":"2018-04-13","index":10959,"close":149.82,"high":152.22,"low":149.05,"open":151.69,"volume":4243727},{"timestamp":1523885400,"date":"2018-04-16","index":10960,"close":150.95,"high":152.14,"low":150.74,"open":151.04,"volume":4379393}],"post":[{"timestamp":1523971800,"date":"2018-04-17","index":10961,"close":153.83,"high":154.88,"low":151.54,"open":151.84,"volume":10677045},{"timestamp":1524058200,"date":"2018-04-18","index":10962,"close":142.25,"high":145.92,"low":141.74,"open":145.45,"volume":21319258},{"timestamp":1524144600,"date":"2018-04-19","index":10963,"close":141.2,"high":142.65,"low":140.17,"open":142.63,"volume":8458061},{"timestamp":1524231000,"date":"2018-04-20","index":10964,"close":138.53,"high":141.46,"low":138.15,"open":141.4,"volume":8645818},{"timestamp":1524490200,"date":"2018-04-23","index":10965,"close":139.45,"high":139.54,"low":137.98,"open":138.65,"volume":5560118},{"timestamp":1524576600,"date":"2018-04-24","index":10966,"close":139.16,"high":140.82,"low":138.17,"open":140.07,"volume":5142659},{"timestamp":1524663000,"date":"2018-04-25","index":10967,"close":139.52,"high":139.96,"low":137.77,"open":139.38,"volume":7663414},{"timestamp":1524749400,"date":"2018-04-26","index":10968,"close":140.27,"high":140.88,"low":139.77,"open":140.15,"volume":4462027},{"timestamp":1524835800,"date":"2018-04-27","index":10969,"close":140.04,"high":140.77,"low":139.25,"open":140.38,"volume":3352953},{"timestamp":1525095000,"date":"2018-04-30","index":10970,"close":138.59,"high":140.9,"low":138.59,"open":140.4,"volume":4618613},{"timestamp":1525181400,"date":"2018-05-01","index":10971,"close":138.62,"high":138.64,"low":137.16,"open":138.29,"volume":4637336}]},{"date":"2018-01-18","estimated":5.17,"reported":5.18,"pre":[{"timestamp":1514903400,"date":"2018-01-02","index":10889,"close":147.47,"high":148,"low":146.79,"open":147.71,"volume":4395815},{"timestamp":1514989800,"date":"2018-01-03","index":10890,"close":151.52,"high":152.78,"low":149.46,"open":150.42,"volume":9875914},{"timestamp":1515076200,"date":"2018-01-04","index":10891,"close":154.59,"high":155.18,"low":152.36,"open":152.63,"volume":7903785},{"timestamp":1515162600,"date":"2018-01-05","index":10892,"close":155.34,"high":155.74,"low":154.02,"open":155.3,"volume":5434807},{"timestamp":1515421800,"date":"2018-01-08","index":10893,"close":156.28,"high":156.7,"low":154.59,"open":155.51,"volume":5478425},{"timestamp":1515508200,"date":"2018-01-09","index":10894,"close":156.63,"high":157.29,"low":155.89,"open":156.69,"volume":4541523},{"timestamp":1515594600,"date":"2018-01-10","index":10895,"close":156.96,"high":157.1,"low":155.35,"open":155.75,"volume":4366109},{"timestamp":1515681000,"date":"2018-01-11","index":10896,"close":156.98,"high":157.69,"low":156.12,"open":157.55,"volume":3969047},{"timestamp":1515767400,"date":"2018-01-12","index":10897,"close":155.97,"high":157.5,"low":155.86,"open":156.81,"volume":5263367},{"timestamp":1516113000,"date":"2018-01-16","index":10898,"close":156.64,"high":158.02,"low":156.17,"open":157.84,"volume":8152733},{"timestamp":1516199400,"date":"2018-01-17","index":10899,"close":161.23,"high":161.69,"low":159.9,"open":160.62,"volume":12248660}],"post":[{"timestamp":1516285800,"date":"2018-01-18","index":10900,"close":161.68,"high":163.6,"low":160.76,"open":162.52,"volume":14915228},{"timestamp":1516372200,"date":"2018-01-19","index":10901,"close":155.23,"high":158.13,"low":154.21,"open":157.23,"volume":22146435},{"timestamp":1516631400,"date":"2018-01-22","index":10902,"close":155.45,"high":156.77,"low":154.02,"open":154.41,"volume":8870917},{"timestamp":1516717800,"date":"2018-01-23","index":10903,"close":158.94,"high":158.95,"low":155.36,"open":155.66,"volume":7809645},{"timestamp":1516804200,"date":"2018-01-24","index":10904,"close":158.1,"high":161.3,"low":157.57,"open":159.42,"volume":5904670},{"timestamp":1516890600,"date":"2018-01-25","index":10905,"close":158.19,"high":159.45,"low":157.93,"open":158.61,"volume":3454415},{"timestamp":1516977000,"date":"2018-01-26","index":10906,"close":159.98,"high":160.05,"low":158.5,"open":158.81,"volume":3962143},{"timestamp":1517236200,"date":"2018-01-29","index":10907,"close":159.46,"high":160.98,"low":158.71,"open":160.09,"volume":3678782},{"timestamp":1517322600,"date":"2018-01-30","index":10908,"close":156.42,"high":159.44,"low":155.98,"open":158.9,"volume":5127806},{"timestamp":1517409000,"date":"2018-01-31","index":10909,"close":156.5,"high":157.73,"low":155.6,"open":156.55,"volume":4260149},{"timestamp":1517495400,"date":"2018-02-01","index":10910,"close":155.26,"high":156.91,"low":154.78,"open":156.01,"volume":4638173}]},{"date":"2017-10-17","estimated":3.28,"reported":3.3,"pre":[{"timestamp":1506951000,"date":"2017-10-02","index":10826,"close":140.21,"high":140.41,"low":138.82,"open":138.96,"volume":3109967},{"timestamp":1507037400,"date":"2017-10-03","index":10827,"close":140.33,"high":140.73,"low":139.9,"open":140.24,"volume":2408624},{"timestamp":1507123800,"date":"2017-10-04","index":10828,"close":140.04,"high":140.55,"low":139.68,"open":140.54,"volume":2347642},{"timestamp":1507210200,"date":"2017-10-05","index":10829,"close":140.27,"high":141.05,"low":140.04,"open":140.23,"volume":2810079},{"timestamp":1507296600,"date":"2017-10-06","index":10830,"close":140.04,"high":140.39,"low":139.89,"open":140.19,"volume":2743867},{"timestamp":1507555800,"date":"2017-10-09","index":10831,"close":140.91,"high":141.29,"low":139.91,"open":140.06,"volume":2806000},{"timestamp":1507642200,"date":"2017-10-10","index":10832,"close":141.97,"high":142.4,"low":141.16,"open":141.21,"volume":4218100},{"timestamp":1507728600,"date":"2017-10-11","index":10833,"close":141.13,"high":141.94,"low":140.8,"open":141.87,"volume":3872501},{"timestamp":1507815000,"date":"2017-10-12","index":10834,"close":140.56,"high":141.39,"low":140.32,"open":141.07,"volume":3414458},{"timestamp":1507901400,"date":"2017-10-13","index":10835,"close":140.63,"high":141.35,"low":140.48,"open":140.99,"volume":2621904},{"timestamp":1508160600,"date":"2017-10-16","index":10836,"close":140.37,"high":141.18,"low":140.07,"open":140.75,"volume":3192497}],"post":[{"timestamp":1508247000,"date":"2017-10-17","index":10837,"close":140.1,"high":140.65,"low":139.75,"open":140.18,"volume":6665530},{"timestamp":1508333400,"date":"2017-10-18","index":10838,"close":152.51,"high":154.14,"low":150.05,"open":150.21,"volume":31892749},{"timestamp":1508419800,"date":"2017-10-19","index":10839,"close":153.82,"high":153.88,"low":152.09,"open":152.77,"volume":10370253},{"timestamp":1508506200,"date":"2017-10-20","index":10840,"close":154.94,"high":155.33,"low":152.74,"open":153.99,"volume":8230765},{"timestamp":1508765400,"date":"2017-10-23","index":10841,"close":152.53,"high":155.36,"low":152.52,"open":154.92,"volume":6045252},{"timestamp":1508851800,"date":"2017-10-24","index":10842,"close":149.02,"high":152.68,"low":148.35,"open":152.63,"volume":8571656},{"timestamp":1508938200,"date":"2017-10-25","index":10843,"close":146.75,"high":149.49,"low":146.33,"open":149.15,"volume":7239471},{"timestamp":1509024600,"date":"2017-10-26","index":10844,"close":146.85,"high":148.3,"low":146.79,"open":147.52,"volume":4498323},{"timestamp":1509111000,"date":"2017-10-27","index":10845,"close":146.92,"high":147.83,"low":146.19,"open":147.74,"volume":5120379},{"timestamp":1509370200,"date":"2017-10-30","index":10846,"close":147.57,"high":147.79,"low":145.99,"open":147,"volume":4404078},{"timestamp":1509456600,"date":"2017-10-31","index":10847,"close":147.28,"high":148.12,"low":146.2,"open":147.54,"volume":4527402}]},{"date":"2017-07-18","estimated":2.74,"reported":2.79,"pre":[{"timestamp":1498829400,"date":"2017-06-30","index":10762,"close":147.07,"high":147.71,"low":146.41,"open":147.5,"volume":3735789},{"timestamp":1499088600,"date":"2017-07-03","index":10763,"close":148.74,"high":149.17,"low":146.77,"open":146.83,"volume":2952335},{"timestamp":1499261400,"date":"2017-07-05","index":10764,"close":146.91,"high":149.03,"low":146.87,"open":148.92,"volume":3728362},{"timestamp":1499347800,"date":"2017-07-06","index":10765,"close":145.66,"high":147.07,"low":145.54,"open":146.62,"volume":2884345},{"timestamp":1499434200,"date":"2017-07-07","index":10766,"close":146.21,"high":146.74,"low":145.45,"open":145.91,"volume":2573265},{"timestamp":1499693400,"date":"2017-07-10","index":10767,"close":146.67,"high":147.12,"low":145.92,"open":146.19,"volume":3353685},{"timestamp":1499779800,"date":"2017-07-11","index":10768,"close":146.45,"high":146.89,"low":145.36,"open":146.52,"volume":3606085},{"timestamp":1499866200,"date":"2017-07-12","index":10769,"close":146.94,"high":147.46,"low":146.32,"open":146.73,"volume":3240403},{"timestamp":1499952600,"date":"2017-07-13","index":10770,"close":146.87,"high":147.41,"low":146.45,"open":146.94,"volume":2590001},{"timestamp":1500039000,"date":"2017-07-14","index":10771,"close":147.46,"high":147.82,"low":146.65,"open":147.24,"volume":3406194},{"timestamp":1500298200,"date":"2017-07-17","index":10772,"close":146.28,"high":147.11,"low":145.54,"open":146.84,"volume":4981680}],"post":[{"timestamp":1500384600,"date":"2017-07-18","index":10773,"close":147.23,"high":147.5,"low":145.32,"open":145.66,"volume":7914873},{"timestamp":1500471000,"date":"2017-07-19","index":10774,"close":141.04,"high":143.64,"low":140.26,"open":143.42,"volume":14951106},{"timestamp":1500557400,"date":"2017-07-20","index":10775,"close":141.17,"high":142.28,"low":140.56,"open":141.04,"volume":7543961},{"timestamp":1500643800,"date":"2017-07-21","index":10776,"close":140.61,"high":141.37,"low":140.07,"open":141.1,"volume":6808937},{"timestamp":1500903000,"date":"2017-07-24","index":10777,"close":139.57,"high":140.57,"low":139.39,"open":140.54,"volume":4055970},{"timestamp":1500989400,"date":"2017-07-25","index":10778,"close":139.76,"high":141,"low":139.61,"open":140.12,"volume":4402509},{"timestamp":1501075800,"date":"2017-07-26","index":10779,"close":138.97,"high":140.02,"low":138.12,"open":139.84,"volume":4113290},{"timestamp":1501162200,"date":"2017-07-27","index":10780,"close":138.69,"high":139.01,"low":137.32,"open":138.62,"volume":6726617},{"timestamp":1501248600,"date":"2017-07-28","index":10781,"close":137.94,"high":138.66,"low":137.51,"open":138.44,"volume":3195321},{"timestamp":1501507800,"date":"2017-07-31","index":10782,"close":138.31,"high":138.56,"low":137.83,"open":138.03,"volume":4556062},{"timestamp":1501594200,"date":"2017-08-01","index":10783,"close":138.91,"high":139.26,"low":138.36,"open":138.62,"volume":3367597}]},{"date":"2017-04-18","estimated":2.35,"reported":2.38,"pre":[{"timestamp":1490967000,"date":"2017-03-31","index":10699,"close":166.48,"high":167.26,"low":166.05,"open":166.33,"volume":3047730},{"timestamp":1491226200,"date":"2017-04-03","index":10700,"close":166.83,"high":167.18,"low":165.76,"open":166.18,"volume":4483679},{"timestamp":1491312600,"date":"2017-04-04","index":10701,"close":166.85,"high":167.27,"low":165.64,"open":165.89,"volume":3251909},{"timestamp":1491399000,"date":"2017-04-05","index":10702,"close":165.28,"high":168.58,"low":165.21,"open":167.02,"volume":6525889},{"timestamp":1491485400,"date":"2017-04-06","index":10703,"close":164.87,"high":165.84,"low":164.67,"open":165.84,"volume":3593428},{"timestamp":1491571800,"date":"2017-04-07","index":10704,"close":164.57,"high":165.33,"low":163.75,"open":164.51,"volume":3753362},{"timestamp":1491831000,"date":"2017-04-10","index":10705,"close":163.67,"high":164.97,"low":163.48,"open":164.94,"volume":3964235},{"timestamp":1491917400,"date":"2017-04-11","index":10706,"close":163.08,"high":163.7,"low":161.55,"open":163.15,"volume":5116927},{"timestamp":1492003800,"date":"2017-04-12","index":10707,"close":163.15,"high":163.67,"low":162.54,"open":163.52,"volume":3427637},{"timestamp":1492090200,"date":"2017-04-13","index":10708,"close":162.07,"high":163.82,"low":162.07,"open":162.45,"volume":3352953},{"timestamp":1492435800,"date":"2017-04-17","index":10709,"close":163.58,"high":163.77,"low":162.16,"open":162.28,"volume":3891329}],"post":[{"timestamp":1492522200,"date":"2017-04-18","index":10710,"close":162.57,"high":164.14,"low":162.36,"open":163.28,"volume":6637393},{"timestamp":1492608600,"date":"2017-04-19","index":10711,"close":154.58,"high":155.49,"low":152.58,"open":154.65,"volume":20171378},{"timestamp":1492695000,"date":"2017-04-20","index":10712,"close":155.16,"high":155.26,"low":153.44,"open":154.23,"volume":6785193},{"timestamp":1492781400,"date":"2017-04-21","index":10713,"close":153.33,"high":154.98,"low":153.33,"open":154.92,"volume":5865759},{"timestamp":1493040600,"date":"2017-04-24","index":10714,"close":153.68,"high":154.46,"low":153.37,"open":154.2,"volume":5565348},{"timestamp":1493127000,"date":"2017-04-25","index":10715,"close":153.34,"high":154.91,"low":153.33,"open":154.67,"volume":5083978},{"timestamp":1493213400,"date":"2017-04-26","index":10716,"close":153.02,"high":154.02,"low":152.86,"open":153.47,"volume":4526879},{"timestamp":1493299800,"date":"2017-04-27","index":10717,"close":153.27,"high":153.42,"low":152.61,"open":153.24,"volume":4312240},{"timestamp":1493386200,"date":"2017-04-28","index":10718,"close":153.24,"high":153.53,"low":152.68,"open":153.44,"volume":4345189},{"timestamp":1493645400,"date":"2017-05-01","index":10719,"close":151.85,"high":153.37,"low":151.72,"open":153.01,"volume":5162324},{"timestamp":1493731800,"date":"2017-05-02","index":10720,"close":152.1,"high":152.48,"low":151.66,"open":152.43,"volume":3355777}]},{"date":"2017-01-19","estimated":4.88,"reported":5.01,"pre":[{"timestamp":1483453800,"date":"2017-01-03","index":10638,"close":159.84,"high":160.49,"low":158.71,"open":159.66,"volume":3069278},{"timestamp":1483540200,"date":"2017-01-04","index":10639,"close":161.82,"high":162.4,"low":160,"open":160.39,"volume":3536944},{"timestamp":1483626600,"date":"2017-01-05","index":10640,"close":161.28,"high":161.94,"low":159.9,"open":161.81,"volume":2805686},{"timestamp":1483713000,"date":"2017-01-06","index":10641,"close":162.07,"high":162.45,"low":160.15,"open":161.27,"volume":3080993},{"timestamp":1483972200,"date":"2017-01-09","index":10642,"close":160.28,"high":162.33,"low":160.25,"open":162.02,"volume":3336635},{"timestamp":1484058600,"date":"2017-01-10","index":10643,"close":158.24,"high":160.7,"low":158.07,"open":160.59,"volume":4308160},{"timestamp":1484145000,"date":"2017-01-11","index":10644,"close":160.37,"high":160.38,"low":158.32,"open":158.75,"volume":3765077},{"timestamp":1484231400,"date":"2017-01-12","index":10645,"close":160.56,"high":160.62,"low":158.28,"open":160.39,"volume":3062165},{"timestamp":1484317800,"date":"2017-01-13","index":10646,"close":159.98,"high":161.07,"low":159.54,"open":160.58,"volume":3007668},{"timestamp":1484663400,"date":"2017-01-17","index":10647,"close":160.51,"high":160.78,"low":158.81,"open":159.36,"volume":3468222},{"timestamp":1484749800,"date":"2017-01-18","index":10648,"close":159.46,"high":161.18,"low":159.36,"open":160.09,"volume":4192159}],"post":[{"timestamp":1484836200,"date":"2017-01-19","index":10649,"close":159.47,"high":160.09,"low":158.51,"open":159.62,"volume":7283716},{"timestamp":1484922600,"date":"2017-01-20","index":10650,"close":163.05,"high":163.14,"low":158.7,"open":160.43,"volume":13273740},{"timestamp":1485181800,"date":"2017-01-23","index":10651,"close":163.51,"high":163.72,"low":162.53,"open":162.6,"volume":5730197},{"timestamp":1485268200,"date":"2017-01-24","index":10652,"close":168.16,"high":168.26,"low":163.63,"open":163.82,"volume":7272210},{"timestamp":1485354600,"date":"2017-01-25","index":10653,"close":170.45,"high":171.37,"low":168.38,"open":168.51,"volume":6194935},{"timestamp":1485441000,"date":"2017-01-26","index":10654,"close":170.8,"high":171.01,"low":169.7,"open":170.23,"volume":3204839},{"timestamp":1485527400,"date":"2017-01-27","index":10655,"close":169.5,"high":171.32,"low":169.5,"open":170.62,"volume":3642486},{"timestamp":1485786600,"date":"2017-01-30","index":10656,"close":168.07,"high":169.28,"low":166.9,"open":169.2,"volume":4283161},{"timestamp":1485873000,"date":"2017-01-31","index":10657,"close":166.85,"high":167.86,"low":165.98,"open":167.35,"volume":4329394},{"timestamp":1485959400,"date":"2017-02-01","index":10658,"close":166.63,"high":167.97,"low":165.29,"open":167.3,"volume":2924302},{"timestamp":1486045800,"date":"2017-02-02","index":10659,"close":166.9,"high":167.28,"low":165.92,"open":166.57,"volume":2741043}]},{"date":"2016-10-17","estimated":3.23,"reported":3.29,"pre":[{"timestamp":1475242200,"date":"2016-09-30","index":10574,"close":151.86,"high":152.81,"low":151.11,"open":151.91,"volume":3762357},{"timestamp":1475501400,"date":"2016-10-03","index":10575,"close":150.68,"high":151.41,"low":150.11,"open":151.11,"volume":2330279},{"timestamp":1475587800,"date":"2016-10-04","index":10576,"close":149.58,"high":151.56,"low":148.97,"open":150.74,"volume":3016769},{"timestamp":1475674200,"date":"2016-10-05","index":10577,"close":150.17,"high":150.89,"low":149.83,"open":150.16,"volume":1761987},{"timestamp":1475760600,"date":"2016-10-06","index":10578,"close":149.98,"high":150.51,"low":149.03,"open":149.94,"volume":2039805},{"timestamp":1475847000,"date":"2016-10-07","index":10579,"close":148.82,"high":150.76,"low":148.05,"open":150.23,"volume":2794807},{"timestamp":1476106200,"date":"2016-10-10","index":10580,"close":150.11,"high":151.52,"low":149.77,"open":149.82,"volume":2595440},{"timestamp":1476192600,"date":"2016-10-11","index":10581,"close":147.98,"high":150.05,"low":147.12,"open":149.84,"volume":3034760},{"timestamp":1476279000,"date":"2016-10-12","index":10582,"close":147.5,"high":148.15,"low":146.35,"open":148.15,"volume":3100344},{"timestamp":1476365400,"date":"2016-10-13","index":10583,"close":146.96,"high":147.44,"low":145.57,"open":146.94,"volume":3043755},{"timestamp":1476451800,"date":"2016-10-14","index":10584,"close":147.66,"high":148.69,"low":147.31,"open":147.68,"volume":4558677}],"post":[{"timestamp":1476711000,"date":"2016-10-17","index":10585,"close":147.96,"high":149.03,"low":147.55,"open":147.66,"volume":6161358},{"timestamp":1476797400,"date":"2016-10-18","index":10586,"close":144.09,"high":144.36,"low":141.29,"open":143.42,"volume":13358048},{"timestamp":1476883800,"date":"2016-10-19","index":10587,"close":144.61,"high":145.75,"low":144.2,"open":144.62,"volume":4846013},{"timestamp":1476970200,"date":"2016-10-20","index":10588,"close":144.86,"high":146.18,"low":144.38,"open":144.63,"volume":4208163},{"timestamp":1477056600,"date":"2016-10-21","index":10589,"close":143.05,"high":144.5,"low":142.98,"open":143.96,"volume":4617253},{"timestamp":1477315800,"date":"2016-10-24","index":10590,"close":143.95,"high":144.86,"low":143.79,"open":143.79,"volume":2789368},{"timestamp":1477402200,"date":"2016-10-25","index":10591,"close":144.24,"high":144.51,"low":143.24,"open":143.95,"volume":2769285},{"timestamp":1477488600,"date":"2016-10-26","index":10592,"close":145.13,"high":146.21,"low":143.65,"open":144.08,"volume":2941038},{"timestamp":1477575000,"date":"2016-10-27","index":10593,"close":146.61,"high":147.28,"low":145.33,"open":146.1,"volume":4423848},{"timestamp":1477661400,"date":"2016-10-28","index":10594,"close":145.9,"high":147.65,"low":145.49,"open":147.28,"volume":3822607},{"timestamp":1477920600,"date":"2016-10-31","index":10595,"close":146.93,"high":147.54,"low":146.04,"open":146.04,"volume":3716647}]},{"date":"2016-07-18","estimated":2.89,"reported":2.95,"pre":[{"timestamp":1467293400,"date":"2016-06-30","index":10510,"close":145.11,"high":145.23,"low":142.13,"open":142.31,"volume":4149587},{"timestamp":1467379800,"date":"2016-07-01","index":10511,"close":145.65,"high":146.24,"low":144.74,"open":145.11,"volume":2780582},{"timestamp":1467725400,"date":"2016-07-05","index":10512,"close":145.01,"high":145.32,"low":144.13,"open":144.54,"volume":2578599},{"timestamp":1467811800,"date":"2016-07-06","index":10513,"close":145.67,"high":145.71,"low":143.33,"open":145.17,"volume":2687592},{"timestamp":1467898200,"date":"2016-07-07","index":10514,"close":145.89,"high":146.93,"low":145.21,"open":146.03,"volume":2236766},{"timestamp":1467984600,"date":"2016-07-08","index":10515,"close":147.67,"high":147.8,"low":146.35,"open":147.23,"volume":3180468},{"timestamp":1468243800,"date":"2016-07-11","index":10516,"close":148.5,"high":149.18,"low":147.71,"open":147.8,"volume":2964050},{"timestamp":1468330200,"date":"2016-07-12","index":10517,"close":150.13,"high":150.21,"low":148.68,"open":149.14,"volume":4020615},{"timestamp":1468416600,"date":"2016-07-13","index":10518,"close":151.07,"high":151.38,"low":150.15,"open":150.81,"volume":2872734},{"timestamp":1468503000,"date":"2016-07-14","index":10519,"close":153.23,"high":154.3,"low":151.61,"open":151.83,"volume":4850930},{"timestamp":1468589400,"date":"2016-07-15","index":10520,"close":152.75,"high":152.94,"low":151.53,"open":152.87,"volume":4682733}],"post":[{"timestamp":1468848600,"date":"2016-07-18","index":10521,"close":152.83,"high":153.68,"low":151.75,"open":152.29,"volume":7039266},{"timestamp":1468935000,"date":"2016-07-19","index":10522,"close":152.56,"high":155.01,"low":150.95,"open":154.67,"volume":7447520},{"timestamp":1469021400,"date":"2016-07-20","index":10523,"close":154.26,"high":154.6,"low":152.58,"open":152.93,"volume":4577610},{"timestamp":1469107800,"date":"2016-07-21","index":10524,"close":153.39,"high":154.73,"low":152.86,"open":153.68,"volume":3680769},{"timestamp":1469194200,"date":"2016-07-22","index":10525,"close":154.94,"high":155.04,"low":153.42,"open":153.71,"volume":2636025},{"timestamp":1469453400,"date":"2016-07-25","index":10526,"close":155.5,"high":155.72,"low":154.64,"open":154.88,"volume":2933612},{"timestamp":1469539800,"date":"2016-07-26","index":10527,"close":154.99,"high":156.41,"low":154.27,"open":155.5,"volume":3027752},{"timestamp":1469626200,"date":"2016-07-27","index":10528,"close":154.71,"high":155.42,"low":154.09,"open":154.99,"volume":2262184},{"timestamp":1469712600,"date":"2016-07-28","index":10529,"close":154.27,"high":154.69,"low":153.64,"open":154.28,"volume":2448058},{"timestamp":1469799000,"date":"2016-07-29","index":10530,"close":153.56,"high":154.56,"low":152.99,"open":154.26,"volume":3710685},{"timestamp":1470058200,"date":"2016-08-01","index":10531,"close":154.35,"high":154.54,"low":152.81,"open":153.59,"volume":2953486}]},{"date":"2016-04-18","estimated":2.09,"reported":2.35,"pre":[{"timestamp":1459517400,"date":"2016-04-01","index":10447,"close":145.81,"high":146.23,"low":143.64,"open":143.89,"volume":4106073},{"timestamp":1459776600,"date":"2016-04-04","index":10448,"close":145.38,"high":146.77,"low":145.23,"open":145.64,"volume":4112035},{"timestamp":1459863000,"date":"2016-04-05","index":10449,"close":143.4,"high":144.93,"low":143.07,"open":144.77,"volume":3490502},{"timestamp":1459949400,"date":"2016-04-06","index":10450,"close":143.42,"high":143.55,"low":141.31,"open":143.31,"volume":4387552},{"timestamp":1460035800,"date":"2016-04-07","index":10451,"close":141.73,"high":143.02,"low":141.49,"open":142.51,"volume":3831498},{"timestamp":1460122200,"date":"2016-04-08","index":10452,"close":142.78,"high":143.39,"low":141.61,"open":142.5,"volume":3445315},{"timestamp":1460381400,"date":"2016-04-11","index":10453,"close":142.69,"high":145.27,"low":142.66,"open":143.65,"volume":4023021},{"timestamp":1460467800,"date":"2016-04-12","index":10454,"close":143.05,"high":143.51,"low":142.05,"open":143.03,"volume":3761207},{"timestamp":1460554200,"date":"2016-04-13","index":10455,"close":144.58,"high":144.58,"low":143.05,"open":144.12,"volume":3314146},{"timestamp":1460640600,"date":"2016-04-14","index":10456,"close":144.51,"high":146.04,"low":143.77,"open":144.84,"volume":3322619},{"timestamp":1460727000,"date":"2016-04-15","index":10457,"close":145.05,"high":145.41,"low":144.32,"open":144.4,"volume":3825850}],"post":[{"timestamp":1460986200,"date":"2016-04-18","index":10458,"close":145.82,"high":146.41,"low":144.83,"open":145.05,"volume":6884458},{"timestamp":1461072600,"date":"2016-04-19","index":10459,"close":137.67,"high":140.49,"low":136.34,"open":140.03,"volume":13796949},{"timestamp":1461159000,"date":"2016-04-20","index":10460,"close":139.68,"high":140.73,"low":137.67,"open":137.9,"volume":7064998},{"timestamp":1461245400,"date":"2016-04-21","index":10461,"close":142.73,"high":143.52,"low":140.02,"open":140.13,"volume":6294514},{"timestamp":1461331800,"date":"2016-04-22","index":10462,"close":141.97,"high":144.36,"low":141.01,"open":142.87,"volume":5430727},{"timestamp":1461591000,"date":"2016-04-25","index":10463,"close":142.27,"high":142.35,"low":140.64,"open":141.64,"volume":2979949},{"timestamp":1461677400,"date":"2016-04-26","index":10464,"close":142.52,"high":143.2,"low":141.4,"open":142.11,"volume":3116871},{"timestamp":1461763800,"date":"2016-04-27","index":10465,"close":143.85,"high":144.15,"low":142.42,"open":142.78,"volume":3254315},{"timestamp":1461850200,"date":"2016-04-28","index":10466,"close":140.6,"high":143.58,"low":140.28,"open":143.16,"volume":3965909},{"timestamp":1461936600,"date":"2016-04-29","index":10467,"close":139.52,"high":140.86,"low":137.85,"open":140.05,"volume":4420187},{"timestamp":1462195800,"date":"2016-05-02","index":10468,"close":138.88,"high":140.54,"low":138.08,"open":140.11,"volume":3663510}]},{"date":"2016-01-19","estimated":4.81,"reported":4.84,"pre":[{"timestamp":1451572200,"date":"2015-12-31","index":10385,"close":131.57,"high":132.98,"low":131.52,"open":132.95,"volume":3621357},{"timestamp":1451917800,"date":"2016-01-04","index":10386,"close":129.97,"high":129.99,"low":128.34,"open":129.64,"volume":5469952},{"timestamp":1452004200,"date":"2016-01-05","index":10387,"close":129.88,"high":130.87,"low":128.92,"open":130.75,"volume":4105341},{"timestamp":1452090600,"date":"2016-01-06","index":10388,"close":129.23,"high":129.62,"low":127.74,"open":128.47,"volume":4509201},{"timestamp":1452177000,"date":"2016-01-07","index":10389,"close":127.02,"high":129.08,"low":126.61,"open":127.82,"volume":7348987},{"timestamp":1452263400,"date":"2016-01-08","index":10390,"close":125.84,"high":127.93,"low":125.54,"open":127.32,"volume":4981784},{"timestamp":1452522600,"date":"2016-01-11","index":10391,"close":127.37,"high":127.93,"low":125.97,"open":126.01,"volume":5203222},{"timestamp":1452609000,"date":"2016-01-12","index":10392,"close":127.06,"high":127.9,"low":125.36,"open":127.77,"volume":5312320},{"timestamp":1452695400,"date":"2016-01-13","index":10393,"close":125.4,"high":128.37,"low":125.33,"open":127.63,"volume":4916305},{"timestamp":1452781800,"date":"2016-01-14","index":10394,"close":127.07,"high":127.91,"low":125.45,"open":126.13,"volume":5972242},{"timestamp":1452868200,"date":"2016-01-15","index":10395,"close":124.31,"high":125.12,"low":123.2,"open":124.29,"volume":9422891}],"post":[{"timestamp":1453213800,"date":"2016-01-19","index":10396,"close":122.48,"high":126.29,"low":122.43,"open":124.39,"volume":10438662},{"timestamp":1453300200,"date":"2016-01-20","index":10397,"close":116.5,"high":118.54,"low":112.81,"open":113.25,"volume":16901059},{"timestamp":1453386600,"date":"2016-01-21","index":10398,"close":117.5,"high":119.6,"low":115.28,"open":115.97,"volume":9258774},{"timestamp":1453473000,"date":"2016-01-22","index":10399,"close":117.11,"high":119.25,"low":116.41,"open":119.19,"volume":9663366},{"timestamp":1453732200,"date":"2016-01-25","index":10400,"close":116.71,"high":118.77,"low":116.29,"open":116.73,"volume":5696516},{"timestamp":1453818600,"date":"2016-01-26","index":10401,"close":117.2,"high":118.17,"low":116.86,"open":116.87,"volume":4830219},{"timestamp":1453905000,"date":"2016-01-27","index":10402,"close":115.64,"high":117.94,"low":115.34,"open":117.33,"volume":5257614},{"timestamp":1453991400,"date":"2016-01-28","index":10403,"close":116.85,"high":117.43,"low":115.69,"open":115.93,"volume":4123855},{"timestamp":1454077800,"date":"2016-01-29","index":10404,"close":119.3,"high":119.3,"low":117.55,"open":117.86,"volume":8627513},{"timestamp":1454337000,"date":"2016-02-01","index":10405,"close":119.34,"high":119.78,"low":118.27,"open":118.93,"volume":3739345},{"timestamp":1454423400,"date":"2016-02-02","index":10406,"close":117.53,"high":118.68,"low":117.25,"open":118.23,"volume":3438516}]},{"date":"2015-10-19","estimated":3.3,"reported":3.34,"pre":[{"timestamp":1443792600,"date":"2015-10-02","index":10323,"close":138.22,"high":138.23,"low":134.38,"open":134.85,"volume":3194902},{"timestamp":1444051800,"date":"2015-10-05","index":10324,"close":142.49,"high":143.3,"low":139.41,"open":139.41,"volume":5367863},{"timestamp":1444138200,"date":"2015-10-06","index":10325,"close":142.24,"high":143.55,"low":141.96,"open":142.5,"volume":3156933},{"timestamp":1444224600,"date":"2015-10-07","index":10326,"close":143.49,"high":144.1,"low":142.31,"open":143.44,"volume":3117917},{"timestamp":1444311000,"date":"2015-10-08","index":10327,"close":145.58,"high":146.29,"low":142.72,"open":143.11,"volume":5014942},{"timestamp":1444397400,"date":"2015-10-09","index":10328,"close":145.69,"high":146.41,"low":144.62,"open":145.76,"volume":3693531},{"timestamp":1444656600,"date":"2015-10-12","index":10329,"close":144.49,"high":145.87,"low":144.22,"open":145.7,"volume":3376070},{"timestamp":1444743000,"date":"2015-10-13","index":10330,"close":143.04,"high":144.15,"low":142.62,"open":144.15,"volume":4095822},{"timestamp":1444829400,"date":"2015-10-14","index":10331,"close":143.41,"high":144.02,"low":142.47,"open":143.02,"volume":3507238},{"timestamp":1444915800,"date":"2015-10-15","index":10332,"close":143.49,"high":144.59,"low":142.05,"open":144.27,"volume":3636105},{"timestamp":1445002200,"date":"2015-10-16","index":10333,"close":143.78,"high":144.55,"low":142.7,"open":143.83,"volume":3643950}],"post":[{"timestamp":1445261400,"date":"2015-10-19","index":10334,"close":142.66,"high":143.37,"low":141.85,"open":143.26,"volume":8320616},{"timestamp":1445347800,"date":"2015-10-20","index":10335,"close":134.46,"high":136.6,"low":134.1,"open":136.22,"volume":16762778},{"timestamp":1445434200,"date":"2015-10-21","index":10336,"close":134.72,"high":136.39,"low":133.17,"open":134.08,"volume":7312168},{"timestamp":1445520600,"date":"2015-10-22","index":10337,"close":137.75,"high":138.69,"low":135.39,"open":135.51,"volume":5840027},{"timestamp":1445607000,"date":"2015-10-23","index":10338,"close":138.32,"high":139.09,"low":137.38,"open":138.25,"volume":5617438},{"timestamp":1445866200,"date":"2015-10-26","index":10339,"close":137.34,"high":138.62,"low":136.91,"open":138.38,"volume":3649912},{"timestamp":1445952600,"date":"2015-10-27","index":10340,"close":131.8,"high":137.5,"low":131.29,"open":137.2,"volume":15698891},{"timestamp":1446039000,"date":"2015-10-28","index":10341,"close":134.64,"high":135.02,"low":131.45,"open":131.85,"volume":8902924},{"timestamp":1446125400,"date":"2015-10-29","index":10342,"close":134.37,"high":134.63,"low":132.91,"open":134.19,"volume":3881078},{"timestamp":1446211800,"date":"2015-10-30","index":10343,"close":133.92,"high":135.11,"low":133.75,"open":134.26,"volume":4167264},{"timestamp":1446474600,"date":"2015-11-02","index":10344,"close":134.2,"high":134.34,"low":133.43,"open":134.32,"volume":3998021}]},{"date":"2015-07-20","estimated":3.78,"reported":3.84,"pre":[{"timestamp":1435843800,"date":"2015-07-02","index":10259,"close":157.83,"high":158.05,"low":157.19,"open":157.79,"volume":2983924},{"timestamp":1436189400,"date":"2015-07-06","index":10260,"close":157.49,"high":157.96,"low":156.33,"open":156.63,"volume":3221471},{"timestamp":1436275800,"date":"2015-07-07","index":10261,"close":157.74,"high":158.08,"low":155.1,"open":157.69,"volume":3713195},{"timestamp":1436362200,"date":"2015-07-08","index":10262,"close":155.98,"high":157.69,"low":155.53,"open":156.79,"volume":2904010},{"timestamp":1436448600,"date":"2015-07-09","index":10263,"close":156.64,"high":158.23,"low":156.5,"open":158.07,"volume":4392886},{"timestamp":1436535000,"date":"2015-07-10","index":10264,"close":159.61,"high":160.04,"low":158.24,"open":158.37,"volume":4747062},{"timestamp":1436794200,"date":"2015-07-13","index":10265,"close":161.93,"high":162.42,"low":160.15,"open":160.54,"volume":4423534},{"timestamp":1436880600,"date":"2015-07-14","index":10266,"close":161.2,"high":162.08,"low":160.84,"open":161.98,"volume":3164464},{"timestamp":1436967000,"date":"2015-07-15","index":10267,"close":161.12,"high":161.83,"low":160.61,"open":161.07,"volume":2089908},{"timestamp":1437053400,"date":"2015-07-16","index":10268,"close":163.48,"high":163.57,"low":161.72,"open":162.02,"volume":3692275},{"timestamp":1437139800,"date":"2015-07-17","index":10269,"close":164.92,"high":164.93,"low":162.62,"open":162.84,"volume":4556794}],"post":[{"timestamp":1437399000,"date":"2015-07-20","index":10270,"close":165.6,"high":166.14,"low":164.57,"open":165.19,"volume":7717179},{"timestamp":1437485400,"date":"2015-07-21","index":10271,"close":155.9,"high":159.03,"low":154.89,"open":157.11,"volume":14384906},{"timestamp":1437571800,"date":"2015-07-22","index":10272,"close":153.3,"high":155.9,"low":152.68,"open":155.57,"volume":7512163},{"timestamp":1437658200,"date":"2015-07-23","index":10273,"close":154.62,"high":155.59,"low":152.8,"open":153.22,"volume":5265773},{"timestamp":1437744600,"date":"2015-07-24","index":10274,"close":152.72,"high":154.81,"low":152.4,"open":154.2,"volume":3951997},{"timestamp":1438003800,"date":"2015-07-27","index":10275,"close":152.07,"high":153.14,"low":151.63,"open":152.01,"volume":3876685},{"timestamp":1438090200,"date":"2015-07-28","index":10276,"close":153.01,"high":153.15,"low":151.53,"open":152.88,"volume":2846166},{"timestamp":1438176600,"date":"2015-07-29","index":10277,"close":154.01,"high":154.4,"low":152.38,"open":152.96,"volume":3533806},{"timestamp":1438263000,"date":"2015-07-30","index":10278,"close":153.88,"high":154.3,"low":152.72,"open":153.44,"volume":2086456},{"timestamp":1438349400,"date":"2015-07-31","index":10279,"close":154.87,"high":154.93,"low":153.57,"open":154.3,"volume":3744889},{"timestamp":1438608600,"date":"2015-08-03","index":10280,"close":151.73,"high":154.73,"low":150.96,"open":154.59,"volume":4828022}]},{"date":"2015-04-20","estimated":2.8,"reported":2.91,"pre":[{"timestamp":1427981400,"date":"2015-04-02","index":10196,"close":153.39,"high":155.39,"low":151.9,"open":152.5,"volume":4886494},{"timestamp":1428327000,"date":"2015-04-06","index":10197,"close":154.91,"high":155.64,"low":151.72,"open":152.67,"volume":3625122},{"timestamp":1428413400,"date":"2015-04-07","index":10198,"close":154.94,"high":156.63,"low":154.51,"open":154.56,"volume":3292808},{"timestamp":1428499800,"date":"2015-04-08","index":10199,"close":154.73,"high":156.36,"low":153.93,"open":154.61,"volume":2640418},{"timestamp":1428586200,"date":"2015-04-09","index":10200,"close":155.2,"high":155.33,"low":153.65,"open":154.59,"volume":2367621},{"timestamp":1428672600,"date":"2015-04-10","index":10201,"close":155.7,"high":156.15,"low":154.16,"open":155.2,"volume":2631422},{"timestamp":1428931800,"date":"2015-04-13","index":10202,"close":155.24,"high":156.79,"low":155.22,"open":155.23,"volume":4046869},{"timestamp":1429018200,"date":"2015-04-14","index":10203,"close":155.16,"high":155.58,"low":153.72,"open":155.28,"volume":2844388},{"timestamp":1429104600,"date":"2015-04-15","index":10204,"close":156.91,"high":157.71,"low":155.35,"open":155.48,"volume":3659745},{"timestamp":1429191000,"date":"2015-04-16","index":10205,"close":155.96,"high":156.77,"low":155.39,"open":156.13,"volume":3281197},{"timestamp":1429277400,"date":"2015-04-17","index":10206,"close":153.6,"high":154.74,"low":152.99,"open":154.64,"volume":4512862}],"post":[{"timestamp":1429536600,"date":"2015-04-20","index":10207,"close":158.85,"high":159.31,"low":154.78,"open":154.97,"volume":10051223},{"timestamp":1429623000,"date":"2015-04-21","index":10208,"close":157.04,"high":160.02,"low":156.84,"open":158.77,"volume":10129046},{"timestamp":1429709400,"date":"2015-04-22","index":10209,"close":158.09,"high":158.7,"low":155.73,"open":157.16,"volume":4209941},{"timestamp":1429795800,"date":"2015-04-23","index":10210,"close":162.75,"high":164.35,"low":157.88,"open":157.96,"volume":8614438},{"timestamp":1429882200,"date":"2015-04-24","index":10211,"close":162.31,"high":163.34,"low":161.32,"open":162.74,"volume":4067266},{"timestamp":1430141400,"date":"2015-04-27","index":10212,"close":163.22,"high":163.95,"low":162.81,"open":163.37,"volume":3314356},{"timestamp":1430227800,"date":"2015-04-28","index":10213,"close":166.27,"high":167.01,"low":162.54,"open":163.32,"volume":6084268},{"timestamp":1430314200,"date":"2015-04-29","index":10214,"close":166.73,"high":167.43,"low":165.2,"open":165.77,"volume":4726246},{"timestamp":1430400600,"date":"2015-04-30","index":10215,"close":163.76,"high":166.62,"low":162.81,"open":166.13,"volume":5295793},{"timestamp":1430487000,"date":"2015-05-01","index":10216,"close":166.03,"high":166.35,"low":164.84,"open":165.58,"volume":3464457},{"timestamp":1430746200,"date":"2015-05-04","index":10217,"close":166.32,"high":168.55,"low":166.06,"open":166.8,"volume":4213288}]},{"date":"2015-01-20","estimated":5.41,"reported":5.81,"pre":[{"timestamp":1420209000,"date":"2015-01-02","index":10134,"close":154.93,"high":156.13,"low":153.92,"open":154.22,"volume":5779673},{"timestamp":1420468200,"date":"2015-01-05","index":10135,"close":152.5,"high":154.18,"low":152.19,"open":154.18,"volume":5104898},{"timestamp":1420554600,"date":"2015-01-06","index":10136,"close":149.21,"high":152.93,"low":148.35,"open":152.65,"volume":6429448},{"timestamp":1420641000,"date":"2015-01-07","index":10137,"close":148.23,"high":150.29,"low":147.26,"open":150.29,"volume":4918083},{"timestamp":1420727400,"date":"2015-01-08","index":10138,"close":151.45,"high":152.05,"low":148.71,"open":149.37,"volume":4431693},{"timestamp":1420813800,"date":"2015-01-09","index":10139,"close":152.11,"high":153.29,"low":150.33,"open":151.45,"volume":4694762},{"timestamp":1421073000,"date":"2015-01-12","index":10140,"close":149.56,"high":152.25,"low":148.91,"open":152.01,"volume":4380230},{"timestamp":1421159400,"date":"2015-01-13","index":10141,"close":149.91,"high":152.93,"low":148.83,"open":150.34,"volume":4578865},{"timestamp":1421245800,"date":"2015-01-14","index":10142,"close":148.95,"high":149.61,"low":146.98,"open":148.05,"volume":4906054},{"timestamp":1421332200,"date":"2015-01-15","index":10143,"close":147.77,"high":150.07,"low":147.38,"open":149.8,"volume":4443826},{"timestamp":1421418600,"date":"2015-01-16","index":10144,"close":150.23,"high":150.7,"low":147.06,"open":147.06,"volume":6020776}],"post":[{"timestamp":1421764200,"date":"2015-01-20","index":10145,"close":150.05,"high":150.41,"low":147.26,"open":149.81,"volume":8778869},{"timestamp":1421850600,"date":"2015-01-21","index":10146,"close":145.4,"high":147.71,"low":144.43,"open":146.3,"volume":12444367},{"timestamp":1421937000,"date":"2015-01-22","index":10147,"close":148.56,"high":148.87,"low":145.09,"open":145.26,"volume":6401625},{"timestamp":1422023400,"date":"2015-01-23","index":10148,"close":149.02,"high":150.67,"low":148.08,"open":148.21,"volume":5057201},{"timestamp":1422282600,"date":"2015-01-26","index":10149,"close":149.48,"high":152.45,"low":148.92,"open":151.3,"volume":8250953},{"timestamp":1422369000,"date":"2015-01-27","index":10150,"close":146.91,"high":148.27,"low":145.88,"open":148.13,"volume":5919942},{"timestamp":1422455400,"date":"2015-01-28","index":10151,"close":144.89,"high":147.73,"low":144.89,"open":147.23,"volume":4702711},{"timestamp":1422541800,"date":"2015-01-29","index":10152,"close":148.64,"high":148.74,"low":142.94,"open":144.72,"volume":8703557},{"timestamp":1422628200,"date":"2015-01-30","index":10153,"close":146.57,"high":148.41,"low":146.31,"open":147.14,"volume":6865526},{"timestamp":1422887400,"date":"2015-02-02","index":10154,"close":147.86,"high":147.86,"low":144.85,"open":147.23,"volume":4928961},{"timestamp":1422973800,"date":"2015-02-03","index":10155,"close":151.5,"high":151.63,"low":147.94,"open":147.94,"volume":5794212}]},{"date":"2014-10-20","estimated":4.31,"reported":3.68,"pre":[{"timestamp":1412343000,"date":"2014-10-03","index":10072,"close":180.37,"high":181.04,"low":179.31,"open":179.84,"volume":3212789},{"timestamp":1412602200,"date":"2014-10-06","index":10073,"close":180.73,"high":182.5,"low":180.41,"open":181.35,"volume":2196077},{"timestamp":1412688600,"date":"2014-10-07","index":10074,"close":177.54,"high":179.85,"low":177.38,"open":179.51,"volume":3128900},{"timestamp":1412775000,"date":"2014-10-08","index":10075,"close":181.03,"high":181.26,"low":177.45,"open":177.79,"volume":3122101},{"timestamp":1412861400,"date":"2014-10-09","index":10076,"close":178.22,"high":181.17,"low":177.91,"open":180.8,"volume":2746168},{"timestamp":1412947800,"date":"2014-10-10","index":10077,"close":177.75,"high":179.48,"low":176.96,"open":177.69,"volume":5324349},{"timestamp":1413207000,"date":"2014-10-13","index":10078,"close":175.45,"high":178.44,"low":175.35,"open":177.33,"volume":3762148},{"timestamp":1413293400,"date":"2014-10-14","index":10079,"close":175.72,"high":177.55,"low":175.52,"open":176.76,"volume":4105236},{"timestamp":1413379800,"date":"2014-10-15","index":10080,"close":173.76,"high":175.71,"low":170.89,"open":174.44,"volume":7213007},{"timestamp":1413466200,"date":"2014-10-16","index":10081,"close":171.93,"high":173.5,"low":170.83,"open":171.89,"volume":5835216},{"timestamp":1413552600,"date":"2014-10-17","index":10082,"close":174.04,"high":174.8,"low":172.29,"open":173.27,"volume":4550309}],"post":[{"timestamp":1413811800,"date":"2014-10-20","index":10083,"close":161.66,"high":162.84,"low":159.36,"open":159.51,"volume":24493659},{"timestamp":1413898200,"date":"2014-10-21","index":10084,"close":156.05,"high":159.35,"low":154.57,"open":159.08,"volume":21913491},{"timestamp":1413984600,"date":"2014-10-22","index":10085,"close":154.67,"high":158.14,"low":154.02,"open":155.27,"volume":11594701},{"timestamp":1414071000,"date":"2014-10-23","index":10086,"close":155.05,"high":155.67,"low":154.44,"open":154.99,"volume":7948972},{"timestamp":1414157400,"date":"2014-10-24","index":10087,"close":154.95,"high":155.3,"low":154.35,"open":154.95,"volume":6958097},{"timestamp":1414416600,"date":"2014-10-27","index":10088,"close":154.75,"high":155.75,"low":154.69,"open":154.88,"volume":5218599},{"timestamp":1414503000,"date":"2014-10-28","index":10089,"close":156.41,"high":156.41,"low":154.68,"open":154.88,"volume":8258484},{"timestamp":1414589400,"date":"2014-10-29","index":10090,"close":156.27,"high":157.38,"low":155.6,"open":157.1,"volume":4957308},{"timestamp":1414675800,"date":"2014-10-30","index":10091,"close":157.12,"high":157.38,"low":155.85,"open":156.31,"volume":4075216},{"timestamp":1414762200,"date":"2014-10-31","index":10092,"close":157.17,"high":158.31,"low":156.42,"open":158.2,"volume":6085628},{"timestamp":1415025000,"date":"2014-11-03","index":10093,"close":157.13,"high":157.3,"low":156.2,"open":157.03,"volume":4903857}]},{"date":"2014-07-17","estimated":4.29,"reported":4.32,"pre":[{"timestamp":1404221400,"date":"2014-07-01","index":10006,"close":178.15,"high":179.03,"low":173.71,"open":173.71,"volume":6948683},{"timestamp":1404307800,"date":"2014-07-02","index":10007,"close":180.11,"high":180.68,"low":177.98,"open":178.15,"volume":5327278},{"timestamp":1404394200,"date":"2014-07-03","index":10008,"close":180.24,"high":180.51,"low":179.11,"open":180.11,"volume":2533830},{"timestamp":1404739800,"date":"2014-07-07","index":10009,"close":179.77,"high":179.99,"low":179.2,"open":179.36,"volume":3094800},{"timestamp":1404826200,"date":"2014-07-08","index":10010,"close":178.99,"high":179.81,"low":178.17,"open":179.4,"volume":3279315},{"timestamp":1404912600,"date":"2014-07-09","index":10011,"close":180.13,"high":180.59,"low":178.67,"open":179.43,"volume":3461842},{"timestamp":1404999000,"date":"2014-07-10","index":10012,"close":179.45,"high":179.78,"low":178.02,"open":178.24,"volume":3323979},{"timestamp":1405085400,"date":"2014-07-11","index":10013,"close":179.73,"high":180.07,"low":178.5,"open":179.47,"volume":2513015},{"timestamp":1405344600,"date":"2014-07-14","index":10014,"close":181.51,"high":182.07,"low":180.24,"open":180.26,"volume":4708151},{"timestamp":1405431000,"date":"2014-07-15","index":10015,"close":180.2,"high":181.72,"low":179.93,"open":181.2,"volume":5088476},{"timestamp":1405517400,"date":"2014-07-16","index":10016,"close":183.9,"high":184.86,"low":182.37,"open":183.79,"volume":8171980}],"post":[{"timestamp":1405603800,"date":"2014-07-17","index":10017,"close":184.02,"high":187.33,"low":183.56,"open":183.9,"volume":9280426},{"timestamp":1405690200,"date":"2014-07-18","index":10018,"close":184.03,"high":184.93,"low":181.64,"open":183.52,"volume":8542054},{"timestamp":1405949400,"date":"2014-07-21","index":10019,"close":182.46,"high":183.27,"low":180.93,"open":182.89,"volume":4345502},{"timestamp":1406035800,"date":"2014-07-22","index":10020,"close":185.55,"high":186.16,"low":183.14,"open":183.16,"volume":5076238},{"timestamp":1406122200,"date":"2014-07-23","index":10021,"close":185.11,"high":186.33,"low":185.06,"open":185.57,"volume":3749073},{"timestamp":1406208600,"date":"2014-07-24","index":10022,"close":186.65,"high":187.02,"low":185.23,"open":185.42,"volume":3778884},{"timestamp":1406295000,"date":"2014-07-25","index":10023,"close":185.85,"high":187.28,"low":185.27,"open":186.71,"volume":3531714},{"timestamp":1406554200,"date":"2014-07-28","index":10024,"close":187.17,"high":187.76,"low":185.13,"open":185.76,"volume":3391550},{"timestamp":1406640600,"date":"2014-07-29","index":10025,"close":186.01,"high":187.28,"low":185.98,"open":186.71,"volume":3414249},{"timestamp":1406727000,"date":"2014-07-30","index":10026,"close":185.47,"high":187.37,"low":184.42,"open":186.62,"volume":4125215},{"timestamp":1406813400,"date":"2014-07-31","index":10027,"close":183.24,"high":185.75,"low":183.12,"open":184.36,"volume":4401045}]},{"date":"2014-04-16","estimated":2.54,"reported":2.46,"pre":[{"timestamp":1396359000,"date":"2014-04-01","index":9943,"close":185.95,"high":186.55,"low":184.3,"open":184.63,"volume":5642229},{"timestamp":1396445400,"date":"2014-04-02","index":9944,"close":185.04,"high":185.95,"low":184.02,"open":185.7,"volume":5150609},{"timestamp":1396531800,"date":"2014-04-03","index":9945,"close":184.22,"high":184.88,"low":183.89,"open":184.7,"volume":4279291},{"timestamp":1396618200,"date":"2014-04-04","index":9946,"close":183.34,"high":185.44,"low":182.87,"open":184.63,"volume":6370035},{"timestamp":1396877400,"date":"2014-04-07","index":9947,"close":185.97,"high":186.72,"low":183.15,"open":183.29,"volume":7050563},{"timestamp":1396963800,"date":"2014-04-08","index":9948,"close":184.79,"high":185.63,"low":184.22,"open":185.36,"volume":5360750},{"timestamp":1397050200,"date":"2014-04-09","index":9949,"close":187.99,"high":188.34,"low":185.09,"open":185.35,"volume":5732185},{"timestamp":1397136600,"date":"2014-04-10","index":9950,"close":187.07,"high":190.45,"low":187.06,"open":187.44,"volume":8805123},{"timestamp":1397223000,"date":"2014-04-11","index":9951,"close":186.61,"high":188.34,"low":185.73,"open":186.46,"volume":5057410},{"timestamp":1397482200,"date":"2014-04-14","index":9952,"close":189.07,"high":189.52,"low":187.27,"open":187.61,"volume":5680931},{"timestamp":1397568600,"date":"2014-04-15","index":9953,"close":188.36,"high":188.73,"low":186.83,"open":187.36,"volume":5597460}],"post":[{"timestamp":1397655000,"date":"2014-04-16","index":9954,"close":187.76,"high":189.97,"low":186.42,"open":189.34,"volume":8919556},{"timestamp":1397741400,"date":"2014-04-17","index":9955,"close":181.65,"high":182.31,"low":178.79,"open":179.02,"volume":11767082},{"timestamp":1398087000,"date":"2014-04-21","index":9956,"close":183.81,"high":184.33,"low":181.4,"open":181.45,"volume":5669006},{"timestamp":1398173400,"date":"2014-04-22","index":9957,"close":183.7,"high":184.51,"low":182.79,"open":183.57,"volume":4057016},{"timestamp":1398259800,"date":"2014-04-23","index":9958,"close":183.3,"high":183.95,"low":181.75,"open":183.36,"volume":4954274},{"timestamp":1398346200,"date":"2014-04-24","index":9959,"close":181.85,"high":183.77,"low":181.67,"open":183.77,"volume":4609827},{"timestamp":1398432600,"date":"2014-04-25","index":9960,"close":181.29,"high":182.28,"low":180.79,"open":182.16,"volume":4049066},{"timestamp":1398691800,"date":"2014-04-28","index":9961,"close":184.65,"high":185.46,"low":182.2,"open":182.73,"volume":5897662},{"timestamp":1398778200,"date":"2014-04-29","index":9962,"close":186.53,"high":187.32,"low":184.9,"open":185.08,"volume":4839110},{"timestamp":1398864600,"date":"2014-04-30","index":9963,"close":187.83,"high":188.2,"low":185.8,"open":185.83,"volume":4400313},{"timestamp":1398951000,"date":"2014-05-01","index":9964,"close":185.02,"high":188.09,"low":184.66,"open":187.68,"volume":3843004}]},{"date":"2014-01-21","estimated":5.99,"reported":6.13,"pre":[{"timestamp":1388759400,"date":"2014-01-03","index":9883,"close":178.43,"high":179.11,"low":177.15,"open":177.66,"volume":4250107},{"timestamp":1389018600,"date":"2014-01-06","index":9884,"close":177.82,"high":179.12,"low":177.15,"open":178.92,"volume":4254919},{"timestamp":1389105000,"date":"2014-01-07","index":9885,"close":181.37,"high":181.98,"low":178.18,"open":178.19,"volume":6205186},{"timestamp":1389191400,"date":"2014-01-08","index":9886,"close":179.7,"high":181.09,"low":179.02,"open":181,"volume":4815470},{"timestamp":1389277800,"date":"2014-01-09","index":9887,"close":179.14,"high":181.17,"low":178.35,"open":180.71,"volume":4520080},{"timestamp":1389364200,"date":"2014-01-10","index":9888,"close":179.02,"high":180.28,"low":178.09,"open":180.03,"volume":4207430},{"timestamp":1389623400,"date":"2014-01-13","index":9889,"close":176.06,"high":178.73,"low":175.77,"open":178.07,"volume":6050796},{"timestamp":1389709800,"date":"2014-01-14","index":9890,"close":177.74,"high":178.23,"low":175.79,"open":176.92,"volume":4831683},{"timestamp":1389796200,"date":"2014-01-15","index":9891,"close":179.48,"high":180.35,"low":177.33,"open":177.65,"volume":5038059},{"timestamp":1389882600,"date":"2014-01-16","index":9892,"close":180.46,"high":180.68,"low":178.59,"open":179.28,"volume":4989734},{"timestamp":1389969000,"date":"2014-01-17","index":9893,"close":181.73,"high":182.42,"low":179.6,"open":179.77,"volume":7996252}],"post":[{"timestamp":1390314600,"date":"2014-01-21","index":9894,"close":180.14,"high":182.02,"low":178.58,"open":181.86,"volume":11585810},{"timestamp":1390401000,"date":"2014-01-22","index":9895,"close":174.24,"high":175.43,"low":171.77,"open":173.31,"volume":14430721},{"timestamp":1390487400,"date":"2014-01-23","index":9896,"close":174.69,"high":175.64,"low":172.76,"open":173.45,"volume":7294699},{"timestamp":1390573800,"date":"2014-01-24","index":9897,"close":171.74,"high":174.77,"low":171.74,"open":173.28,"volume":7207568},{"timestamp":1390833000,"date":"2014-01-27","index":9898,"close":170.08,"high":171.75,"low":169.85,"open":171.71,"volume":5448196},{"timestamp":1390919400,"date":"2014-01-28","index":9899,"close":169.07,"high":170.6,"low":168.41,"open":170.22,"volume":5578632},{"timestamp":1391005800,"date":"2014-01-29","index":9900,"close":168.64,"high":170.68,"low":168.15,"open":168.24,"volume":5199561},{"timestamp":1391092200,"date":"2014-01-30","index":9901,"close":169.56,"high":170.04,"low":168.6,"open":169.38,"volume":5076970},{"timestamp":1391178600,"date":"2014-01-31","index":9902,"close":168.91,"high":170.02,"low":167.63,"open":168.37,"volume":5432296},{"timestamp":1391437800,"date":"2014-02-03","index":9903,"close":165.3,"high":168.28,"low":165.12,"open":168.28,"volume":7517393},{"timestamp":1391524200,"date":"2014-02-04","index":9904,"close":165.24,"high":166.11,"low":164.78,"open":165.9,"volume":4549891}]},{"date":"2013-10-16","estimated":3.96,"reported":3.99,"pre":[{"timestamp":1380634200,"date":"2013-10-01","index":9818,"close":178.18,"high":178.44,"low":176.53,"open":177.19,"volume":2804535},{"timestamp":1380720600,"date":"2013-10-02","index":9819,"close":176.83,"high":178.12,"low":176.3,"open":177.38,"volume":3783487},{"timestamp":1380807000,"date":"2013-10-03","index":9820,"close":175.77,"high":176.83,"low":174.95,"open":176.58,"volume":3359543},{"timestamp":1380893400,"date":"2013-10-04","index":9821,"close":176,"high":176.99,"low":175.51,"open":176.07,"volume":2995326},{"timestamp":1381152600,"date":"2013-10-07","index":9822,"close":174.01,"high":175.25,"low":173.85,"open":173.85,"volume":4148854},{"timestamp":1381239000,"date":"2013-10-08","index":9823,"close":170.86,"high":173.99,"low":170.85,"open":173.89,"volume":5834902},{"timestamp":1381325400,"date":"2013-10-09","index":9824,"close":173.35,"high":173.68,"low":171.22,"open":171.48,"volume":4626981},{"timestamp":1381411800,"date":"2013-10-10","index":9825,"close":176.64,"high":176.64,"low":174.34,"open":175.11,"volume":3827209},{"timestamp":1381498200,"date":"2013-10-11","index":9826,"close":177.97,"high":178.04,"low":176.02,"open":177.1,"volume":3381300},{"timestamp":1381757400,"date":"2013-10-14","index":9827,"close":178.75,"high":178.77,"low":176.31,"open":177.26,"volume":2785603},{"timestamp":1381843800,"date":"2013-10-15","index":9828,"close":176.54,"high":177.76,"low":176.12,"open":177.57,"volume":3519895}],"post":[{"timestamp":1381930200,"date":"2013-10-16","index":9829,"close":178.52,"high":178.52,"low":176.85,"open":177.27,"volume":7027028},{"timestamp":1382016600,"date":"2013-10-17","index":9830,"close":167.14,"high":169.22,"low":164.98,"open":166.2,"volume":23397869},{"timestamp":1382103000,"date":"2013-10-18","index":9831,"close":166.14,"high":167.3,"low":165.63,"open":167.11,"volume":11033208},{"timestamp":1382362200,"date":"2013-10-21","index":9832,"close":165.26,"high":167.07,"low":165.04,"open":166.75,"volume":7425240},{"timestamp":1382448600,"date":"2013-10-22","index":9833,"close":167.28,"high":167.85,"low":165.34,"open":165.73,"volume":7298256},{"timestamp":1382535000,"date":"2013-10-23","index":9834,"close":168.04,"high":168.25,"low":166.73,"open":167.39,"volume":5658232},{"timestamp":1382621400,"date":"2013-10-24","index":9835,"close":169.98,"high":170.07,"low":168.5,"open":168.67,"volume":5787832},{"timestamp":1382707800,"date":"2013-10-25","index":9836,"close":169.07,"high":171.22,"low":168.51,"open":170.58,"volume":5065569},{"timestamp":1382967000,"date":"2013-10-28","index":9837,"close":169.55,"high":170.07,"low":168.45,"open":169.25,"volume":3883484},{"timestamp":1383053400,"date":"2013-10-29","index":9838,"close":174.11,"high":174.3,"low":169.69,"open":169.81,"volume":9314212},{"timestamp":1383139800,"date":"2013-10-30","index":9839,"close":172.23,"high":174.17,"low":171.95,"open":173.7,"volume":5516290}]},{"date":"2013-07-17","estimated":3.77,"reported":3.91,"pre":[{"timestamp":1372685400,"date":"2013-07-01","index":9754,"close":182.87,"high":185.28,"low":182.72,"open":183.7,"volume":4646750},{"timestamp":1372771800,"date":"2013-07-02","index":9755,"close":183.08,"high":184.73,"low":181.89,"open":182.39,"volume":3825954},{"timestamp":1372858200,"date":"2013-07-03","index":9756,"close":184.75,"high":185.68,"low":182.13,"open":182.58,"volume":1958740},{"timestamp":1373031000,"date":"2013-07-05","index":9757,"close":186.36,"high":186.58,"low":183.89,"open":185.94,"volume":2516048},{"timestamp":1373290200,"date":"2013-07-08","index":9758,"close":186.41,"high":187.17,"low":186.05,"open":187,"volume":3083085},{"timestamp":1373376600,"date":"2013-07-09","index":9759,"close":182.89,"high":184.32,"low":182.39,"open":183.44,"volume":5443593},{"timestamp":1373463000,"date":"2013-07-10","index":9760,"close":183.8,"high":184.92,"low":182.86,"open":183.09,"volume":4071032},{"timestamp":1373549400,"date":"2013-07-11","index":9761,"close":184.32,"high":185.57,"low":184.14,"open":185.26,"volume":4369665},{"timestamp":1373635800,"date":"2013-07-12","index":9762,"close":183.62,"high":185.18,"low":183.16,"open":184.58,"volume":4701456},{"timestamp":1373895000,"date":"2013-07-15","index":9763,"close":185.47,"high":186.32,"low":183.25,"open":183.96,"volume":5935736},{"timestamp":1373981400,"date":"2013-07-16","index":9764,"close":185.33,"high":186.02,"low":184.21,"open":185.51,"volume":3917584}],"post":[{"timestamp":1374067800,"date":"2013-07-17","index":9765,"close":185.99,"high":186.32,"low":184.54,"open":186.16,"volume":7184346},{"timestamp":1374154200,"date":"2013-07-18","index":9766,"close":189.28,"high":192.1,"low":187.37,"open":189.55,"volume":8779496},{"timestamp":1374240600,"date":"2013-07-19","index":9767,"close":185.03,"high":189.28,"low":184.74,"open":189.21,"volume":7319490},{"timestamp":1374499800,"date":"2013-07-22","index":9768,"close":185.55,"high":187.18,"low":184.78,"open":184.89,"volume":3554308},{"timestamp":1374586200,"date":"2013-07-23","index":9769,"close":186.41,"high":187.79,"low":185.56,"open":185.67,"volume":2995535},{"timestamp":1374672600,"date":"2013-07-24","index":9770,"close":187.96,"high":188.62,"low":187.25,"open":187.33,"volume":3093963},{"timestamp":1374759000,"date":"2013-07-25","index":9771,"close":188.55,"high":189.13,"low":187.06,"open":187.67,"volume":3152958},{"timestamp":1374845400,"date":"2013-07-26","index":9772,"close":188.67,"high":188.69,"low":186.42,"open":187.94,"volume":2599415},{"timestamp":1375104600,"date":"2013-07-29","index":9773,"close":187.58,"high":188.52,"low":186.93,"open":188.17,"volume":2210930},{"timestamp":1375191000,"date":"2013-07-30","index":9774,"close":187.39,"high":189.13,"low":187.2,"open":188.33,"volume":2785707},{"timestamp":1375277400,"date":"2013-07-31","index":9775,"close":186.46,"high":188.25,"low":185.94,"open":185.94,"volume":3985260}]},{"date":"2013-04-18","estimated":3.05,"reported":3,"pre":[{"timestamp":1364995800,"date":"2013-04-03","index":9692,"close":203.31,"high":205.44,"low":203.28,"open":204.89,"volume":3272725},{"timestamp":1365082200,"date":"2013-04-04","index":9693,"close":202.02,"high":203.57,"low":200.8,"open":203.41,"volume":3880137},{"timestamp":1365168600,"date":"2013-04-05","index":9694,"close":200.2,"high":200.61,"low":197.27,"open":199.9,"volume":4338808},{"timestamp":1365427800,"date":"2013-04-08","index":9695,"close":200.11,"high":200.11,"low":198.21,"open":199.88,"volume":2459355},{"timestamp":1365514200,"date":"2013-04-09","index":9696,"close":200.02,"high":200.76,"low":199.44,"open":200.34,"volume":2695856},{"timestamp":1365600600,"date":"2013-04-10","index":9697,"close":202.68,"high":203.16,"low":201.21,"open":202.54,"volume":3686313},{"timestamp":1365687000,"date":"2013-04-11","index":9698,"close":203.56,"high":203.72,"low":201.58,"open":202.2,"volume":3823758},{"timestamp":1365773400,"date":"2013-04-12","index":9699,"close":202.08,"high":202.19,"low":200.55,"open":201.52,"volume":3311008},{"timestamp":1366032600,"date":"2013-04-15","index":9700,"close":200.06,"high":202.38,"low":200.06,"open":201.19,"volume":4412133},{"timestamp":1366119000,"date":"2013-04-16","index":9701,"close":202.68,"high":202.68,"low":200,"open":201.57,"volume":2991037},{"timestamp":1366205400,"date":"2013-04-17","index":9702,"close":200.45,"high":201.81,"low":200.29,"open":201.27,"volume":3420211}],"post":[{"timestamp":1366291800,"date":"2013-04-18","index":9703,"close":198.04,"high":201,"low":197.08,"open":200.87,"volume":6801092},{"timestamp":1366378200,"date":"2013-04-19","index":9704,"close":181.64,"high":187.86,"low":181.41,"open":187.13,"volume":19713962},{"timestamp":1366637400,"date":"2013-04-22","index":9705,"close":179.57,"high":182.96,"low":179.43,"open":182.74,"volume":10298288},{"timestamp":1366723800,"date":"2013-04-23","index":9706,"close":183.18,"high":184.08,"low":180.32,"open":180.95,"volume":6585721},{"timestamp":1366810200,"date":"2013-04-24","index":9707,"close":183.28,"high":184.03,"low":182.69,"open":183.71,"volume":3863819},{"timestamp":1366896600,"date":"2013-04-25","index":9708,"close":185.42,"high":186.59,"low":183.86,"open":184.22,"volume":4864841},{"timestamp":1366983000,"date":"2013-04-26","index":9709,"close":185.76,"high":186.15,"low":184.75,"open":185.62,"volume":3650854},{"timestamp":1367242200,"date":"2013-04-29","index":9710,"close":190.39,"high":190.9,"low":186.09,"open":186.21,"volume":6205290},{"timestamp":1367328600,"date":"2013-04-30","index":9711,"close":193.63,"high":193.68,"low":188.67,"open":190.37,"volume":7886735},{"timestamp":1367415000,"date":"2013-05-01","index":9712,"close":190.85,"high":193.28,"low":190.44,"open":192.99,"volume":5124459},{"timestamp":1367501400,"date":"2013-05-02","index":9713,"close":193.49,"high":193.53,"low":190.97,"open":191.32,"volume":4126575}]},{"date":"2013-01-22","estimated":5.25,"reported":5.39,"pre":[{"timestamp":1357309800,"date":"2013-01-04","index":9632,"close":185.46,"high":185.91,"low":184.3,"open":185.65,"volume":3535689},{"timestamp":1357569000,"date":"2013-01-07","index":9633,"close":184.65,"high":185.26,"low":183.88,"open":184.89,"volume":2993966},{"timestamp":1357655400,"date":"2013-01-08","index":9634,"close":184.39,"high":184.8,"low":183.17,"open":184.44,"volume":3166137},{"timestamp":1357741800,"date":"2013-01-09","index":9635,"close":183.86,"high":184.98,"low":183.22,"open":184.97,"volume":3359752},{"timestamp":1357828200,"date":"2013-01-10","index":9636,"close":184.4,"high":184.47,"low":182.87,"open":184.18,"volume":3774073},{"timestamp":1357914600,"date":"2013-01-11","index":9637,"close":185.9,"high":186.42,"low":184.42,"open":185.61,"volume":4058898},{"timestamp":1358173800,"date":"2013-01-14","index":9638,"close":184.15,"high":184.78,"low":183.32,"open":184.34,"volume":4364121},{"timestamp":1358260200,"date":"2013-01-15","index":9639,"close":184.03,"high":184.25,"low":182.02,"open":182.9,"volume":4364017},{"timestamp":1358346600,"date":"2013-01-16","index":9640,"close":184.12,"high":184.68,"low":182.93,"open":183.56,"volume":3099193},{"timestamp":1358433000,"date":"2013-01-17","index":9641,"close":185.13,"high":185.91,"low":184.74,"open":185.33,"volume":4060154},{"timestamp":1358519400,"date":"2013-01-18","index":9642,"close":185.92,"high":186.42,"low":185.28,"open":185.5,"volume":4769342}],"post":[{"timestamp":1358865000,"date":"2013-01-22","index":9643,"close":187.46,"high":187.46,"low":185.48,"open":185.81,"volume":7502226},{"timestamp":1358951400,"date":"2013-01-23","index":9644,"close":195.72,"high":199.41,"low":194.42,"open":194.55,"volume":13106903},{"timestamp":1359037800,"date":"2013-01-24","index":9645,"close":195.43,"high":196.04,"low":194.15,"open":194.94,"volume":4651771},{"timestamp":1359124200,"date":"2013-01-25","index":9646,"close":195.96,"high":196.16,"low":195.15,"open":195.46,"volume":3513409},{"timestamp":1359383400,"date":"2013-01-28","index":9647,"close":195.92,"high":197.15,"low":195.31,"open":195.84,"volume":2953590},{"timestamp":1359469800,"date":"2013-01-29","index":9648,"close":194.93,"high":196.68,"low":194.68,"open":195.35,"volume":3783487},{"timestamp":1359556200,"date":"2013-01-30","index":9649,"close":194.57,"high":195.87,"low":194.25,"open":194.73,"volume":3136326},{"timestamp":1359642600,"date":"2013-01-31","index":9650,"close":194.14,"high":195.48,"low":194.03,"open":194.38,"volume":3233604},{"timestamp":1359729000,"date":"2013-02-01","index":9651,"close":196.16,"high":196.32,"low":194.88,"open":195.65,"volume":3525752},{"timestamp":1359988200,"date":"2013-02-04","index":9652,"close":194.83,"high":196,"low":194.62,"open":195.21,"volume":3335485},{"timestamp":1360074600,"date":"2013-02-05","index":9653,"close":193.87,"high":195.75,"low":193.6,"open":195.33,"volume":3804197}]},{"date":"2012-10-16","estimated":3.61,"reported":3.62,"pre":[{"timestamp":1349098200,"date":"2012-10-01","index":9568,"close":201.21,"high":202.44,"low":198.8,"open":198.86,"volume":5707917},{"timestamp":1349184600,"date":"2012-10-02","index":9569,"close":200.61,"high":202.17,"low":199.33,"open":201.68,"volume":3473766},{"timestamp":1349271000,"date":"2012-10-03","index":9570,"close":201.25,"high":202.01,"low":200.1,"open":200.71,"volume":3339146},{"timestamp":1349357400,"date":"2012-10-04","index":9571,"close":201.14,"high":201.69,"low":199.36,"open":201.03,"volume":3093545},{"timestamp":1349443800,"date":"2012-10-05","index":9572,"close":201.33,"high":202.48,"low":200.82,"open":201.86,"volume":2989886},{"timestamp":1349703000,"date":"2012-10-08","index":9573,"close":200.59,"high":201.38,"low":200.01,"open":200.78,"volume":2073800},{"timestamp":1349789400,"date":"2012-10-09","index":9574,"close":198.84,"high":201.47,"low":198.57,"open":200.72,"volume":3745098},{"timestamp":1349875800,"date":"2012-10-10","index":9575,"close":196.77,"high":199.07,"low":196.03,"open":198.68,"volume":4209627},{"timestamp":1349962200,"date":"2012-10-11","index":9576,"close":196.71,"high":198.15,"low":196.59,"open":197.49,"volume":3043860},{"timestamp":1350048600,"date":"2012-10-12","index":9577,"close":198.66,"high":198.81,"low":196.52,"open":196.6,"volume":2836752},{"timestamp":1350307800,"date":"2012-10-15","index":9578,"close":199.74,"high":200.19,"low":198.68,"open":199.69,"volume":3201701}],"post":[{"timestamp":1350394200,"date":"2012-10-16","index":9579,"close":201.72,"high":201.72,"low":200.26,"open":200.71,"volume":5891177},{"timestamp":1350480600,"date":"2012-10-17","index":9580,"close":191.81,"high":194.46,"low":189.82,"open":192.36,"volume":13256899},{"timestamp":1350567000,"date":"2012-10-18","index":9581,"close":186.39,"high":191.34,"low":185.54,"open":191.12,"volume":9723511},{"timestamp":1350653400,"date":"2012-10-19","index":9582,"close":184.86,"high":187.46,"low":184.68,"open":186.7,"volume":6924834},{"timestamp":1350912600,"date":"2012-10-22","index":9583,"close":185.85,"high":186.12,"low":183.98,"open":185.19,"volume":4605015},{"timestamp":1350999000,"date":"2012-10-23","index":9584,"close":182.84,"high":185.47,"low":182.54,"open":185.02,"volume":4631060},{"timestamp":1351085400,"date":"2012-10-24","index":9585,"close":182.33,"high":184.79,"low":182.18,"open":183.98,"volume":3909948},{"timestamp":1351171800,"date":"2012-10-25","index":9586,"close":183.17,"high":183.98,"low":182.32,"open":182.99,"volume":3399082},{"timestamp":1351258200,"date":"2012-10-26","index":9587,"close":184.77,"high":185.34,"low":183.05,"open":183.07,"volume":4190799},{"timestamp":1351690200,"date":"2012-10-31","index":9588,"close":185.98,"high":187.77,"low":185.11,"open":186.23,"volume":6330706},{"timestamp":1351776600,"date":"2012-11-01","index":9589,"close":188.48,"high":189.19,"low":185.99,"open":186.12,"volume":3931705}]},{"date":"2012-07-18","estimated":3.42,"reported":3.51,"pre":[{"timestamp":1341235800,"date":"2012-07-02","index":9505,"close":187.22,"high":188.53,"low":186.28,"open":187.72,"volume":2957042},{"timestamp":1341322200,"date":"2012-07-03","index":9506,"close":187.31,"high":187.71,"low":186.34,"open":186.86,"volume":1517118},{"timestamp":1341495000,"date":"2012-07-05","index":9507,"close":186.7,"high":188.19,"low":185.11,"open":186.31,"volume":2813949},{"timestamp":1341581400,"date":"2012-07-06","index":9508,"close":182.99,"high":185.41,"low":181.4,"open":185.39,"volume":5180733},{"timestamp":1341840600,"date":"2012-07-09","index":9509,"close":181.33,"high":182.6,"low":179.78,"open":182.37,"volume":4171553},{"timestamp":1341927000,"date":"2012-07-10","index":9510,"close":178.07,"high":182.73,"low":177.44,"open":181.93,"volume":4906054},{"timestamp":1342013400,"date":"2012-07-11","index":9511,"close":177.1,"high":179.12,"low":175.44,"open":178.03,"volume":5707081},{"timestamp":1342099800,"date":"2012-07-12","index":9512,"close":175.04,"high":176.28,"low":173.85,"open":176.15,"volume":5158140},{"timestamp":1342186200,"date":"2012-07-13","index":9513,"close":177.83,"high":178.14,"low":174.98,"open":175.39,"volume":4113918},{"timestamp":1342445400,"date":"2012-07-16","index":9514,"close":176.66,"high":177.92,"low":176.46,"open":177.42,"volume":3289042},{"timestamp":1342531800,"date":"2012-07-17","index":9515,"close":175.57,"high":178.1,"low":175.14,"open":177.56,"volume":5395896}],"post":[{"timestamp":1342618200,"date":"2012-07-18","index":9516,"close":179.97,"high":180.3,"low":175.48,"open":176.05,"volume":8388397},{"timestamp":1342704600,"date":"2012-07-19","index":9517,"close":186.75,"high":188.19,"low":184.48,"open":184.89,"volume":10873588},{"timestamp":1342791000,"date":"2012-07-20","index":9518,"close":183.99,"high":186.33,"low":183.72,"open":185.55,"volume":5010026},{"timestamp":1343050200,"date":"2012-07-23","index":9519,"close":182.44,"high":182.89,"low":179.92,"open":181.43,"volume":4084107},{"timestamp":1343136600,"date":"2012-07-24","index":9520,"close":181.97,"high":182.91,"low":180.27,"open":182.52,"volume":3762567},{"timestamp":1343223000,"date":"2012-07-25","index":9521,"close":182.68,"high":184.29,"low":180.99,"open":181.94,"volume":4010155},{"timestamp":1343309400,"date":"2012-07-26","index":9522,"close":185.42,"high":186.38,"low":184.1,"open":184.98,"volume":3433913},{"timestamp":1343395800,"date":"2012-07-27","index":9523,"close":187.75,"high":188.73,"low":185.42,"open":186.52,"volume":4369456},{"timestamp":1343655000,"date":"2012-07-30","index":9524,"close":188.03,"high":189.14,"low":187.3,"open":187.69,"volume":2915202},{"timestamp":1343741400,"date":"2012-07-31","index":9525,"close":187.36,"high":188.89,"low":187.27,"open":187.86,"volume":3668322},{"timestamp":1343827800,"date":"2012-08-01","index":9526,"close":186.6,"high":189.15,"low":186.16,"open":188.3,"volume":2677028}]},{"date":"2012-04-17","estimated":2.65,"reported":2.78,"pre":[{"timestamp":1333114200,"date":"2012-03-30","index":9441,"close":199.47,"high":199.92,"low":198.86,"open":199.56,"volume":3363099},{"timestamp":1333373400,"date":"2012-04-02","index":9442,"close":200.26,"high":200.47,"low":198.94,"open":199.77,"volume":3543743},{"timestamp":1333459800,"date":"2012-04-03","index":9443,"close":200.29,"high":201.42,"low":199.37,"open":200.11,"volume":4279709},{"timestamp":1333546200,"date":"2012-04-04","index":9444,"close":196.99,"high":197.88,"low":196.17,"open":197.15,"volume":4606584},{"timestamp":1333632600,"date":"2012-04-05","index":9445,"close":196.43,"high":196.63,"low":195.47,"open":196.13,"volume":3984214},{"timestamp":1333978200,"date":"2012-04-09","index":9446,"close":195.93,"high":197.1,"low":194.43,"open":195.41,"volume":3479937},{"timestamp":1334064600,"date":"2012-04-10","index":9447,"close":193.43,"high":196.69,"low":193.28,"open":195.93,"volume":4323013},{"timestamp":1334151000,"date":"2012-04-11","index":9448,"close":193.67,"high":195.33,"low":193.56,"open":195.02,"volume":3521045},{"timestamp":1334237400,"date":"2012-04-12","index":9449,"close":196.29,"high":196.52,"low":193.73,"open":193.88,"volume":3064362},{"timestamp":1334323800,"date":"2012-04-13","index":9450,"close":193.88,"high":195.65,"low":193.88,"open":195.33,"volume":3940282},{"timestamp":1334583000,"date":"2012-04-16","index":9451,"close":193.8,"high":196.91,"low":193.8,"open":195.74,"volume":4002624}],"post":[{"timestamp":1334669400,"date":"2012-04-17","index":9452,"close":198.33,"high":198.51,"low":195.17,"open":195.57,"volume":6344513},{"timestamp":1334755800,"date":"2012-04-18","index":9453,"close":191.33,"high":195.1,"low":191.2,"open":193.53,"volume":10620561},{"timestamp":1334842200,"date":"2012-04-19","index":9454,"close":190.74,"high":192.41,"low":188.83,"open":191.23,"volume":6027993},{"timestamp":1334928600,"date":"2012-04-20","index":9455,"close":190.82,"high":191.32,"low":190.33,"open":191.04,"volume":4977077},{"timestamp":1335187800,"date":"2012-04-23","index":9456,"close":189.89,"high":190.34,"low":188.14,"open":189.19,"volume":3785265},{"timestamp":1335274200,"date":"2012-04-24","index":9457,"close":191.2,"high":193.58,"low":190.12,"open":190.31,"volume":5885110},{"timestamp":1335360600,"date":"2012-04-25","index":9458,"close":194.62,"high":194.73,"low":192.93,"open":193.14,"volume":4187556},{"timestamp":1335447000,"date":"2012-04-26","index":9459,"close":196.54,"high":197.14,"low":194.46,"open":194.46,"volume":3454624},{"timestamp":1335533400,"date":"2012-04-27","index":9460,"close":197.72,"high":199.02,"low":196.85,"open":197.39,"volume":3657757},{"timestamp":1335792600,"date":"2012-04-30","index":9461,"close":197.97,"high":198.81,"low":197.25,"open":197.62,"volume":2900767},{"timestamp":1335879000,"date":"2012-05-01","index":9462,"close":198.85,"high":199.74,"low":197.62,"open":198.07,"volume":2840831}]},{"date":"2012-01-19","estimated":4.62,"reported":4.71,"pre":[{"timestamp":1325601000,"date":"2012-01-03","index":9380,"close":178.11,"high":180.41,"low":177.82,"open":178.52,"volume":5905716},{"timestamp":1325687400,"date":"2012-01-04","index":9381,"close":177.38,"high":178.14,"low":176.81,"open":177.41,"volume":4546648},{"timestamp":1325773800,"date":"2012-01-05","index":9382,"close":176.54,"high":176.89,"low":175.05,"open":176.68,"volume":4668403},{"timestamp":1325860200,"date":"2012-01-06","index":9383,"close":174.51,"high":176.37,"low":174.29,"open":176.28,"volume":5122367},{"timestamp":1326119400,"date":"2012-01-09","index":9384,"close":173.6,"high":174.25,"low":172.34,"open":174.19,"volume":5440455},{"timestamp":1326205800,"date":"2012-01-10","index":9385,"close":173.34,"high":175.64,"low":173.23,"open":175.17,"volume":5398406},{"timestamp":1326292200,"date":"2012-01-11","index":9386,"close":174.3,"high":174.77,"low":172.56,"open":172.78,"volume":4299897},{"timestamp":1326378600,"date":"2012-01-12","index":9387,"close":172.61,"high":173.91,"low":170.54,"open":173.86,"volume":7197526},{"timestamp":1326465000,"date":"2012-01-13","index":9388,"close":171.28,"high":171.71,"low":169.55,"open":171.59,"volume":5522043},{"timestamp":1326810600,"date":"2012-01-17","index":9389,"close":172.08,"high":174,"low":171.43,"open":172.43,"volume":6279556},{"timestamp":1326897000,"date":"2012-01-18","index":9390,"close":173.11,"high":173.61,"low":171.61,"open":171.92,"volume":4812228}],"post":[{"timestamp":1326983400,"date":"2012-01-19","index":9391,"close":172.58,"high":174.34,"low":172.42,"open":173.8,"volume":8961291},{"timestamp":1327069800,"date":"2012-01-20","index":9392,"close":180.23,"high":180.66,"low":176.63,"open":177.6,"volume":13440786},{"timestamp":1327329000,"date":"2012-01-23","index":9393,"close":181.63,"high":182.14,"low":179.42,"open":179.65,"volume":6016278},{"timestamp":1327415400,"date":"2012-01-24","index":9394,"close":183.49,"high":183.84,"low":180.23,"open":180.33,"volume":5591602},{"timestamp":1327501800,"date":"2012-01-25","index":9395,"close":183.3,"high":183.79,"low":181.27,"open":182.92,"volume":4560246},{"timestamp":1327588200,"date":"2012-01-26","index":9396,"close":182.58,"high":184.31,"low":182.09,"open":183.36,"volume":4188916},{"timestamp":1327674600,"date":"2012-01-27","index":9397,"close":182.08,"high":183.34,"low":181.46,"open":181.65,"volume":3514978},{"timestamp":1327933800,"date":"2012-01-30","index":9398,"close":184.03,"high":184.25,"low":179.94,"open":181.06,"volume":4559514},{"timestamp":1328020200,"date":"2012-01-31","index":9399,"close":184.13,"high":184.61,"low":182.6,"open":184.6,"volume":5048833},{"timestamp":1328106600,"date":"2012-02-01","index":9400,"close":184.15,"high":186.24,"low":183.95,"open":184.71,"volume":5322885},{"timestamp":1328193000,"date":"2012-02-02","index":9401,"close":183.11,"high":184.83,"low":182.92,"open":184.24,"volume":4087036}]},{"date":"2011-10-17","estimated":3.22,"reported":3.28,"pre":[{"timestamp":1317389400,"date":"2011-09-30","index":9316,"close":167.18,"high":170.43,"low":167.07,"open":168.27,"volume":8166540},{"timestamp":1317648600,"date":"2011-10-03","index":9317,"close":165.67,"high":170.1,"low":165.43,"open":166.69,"volume":9458560},{"timestamp":1317735000,"date":"2011-10-04","index":9318,"close":167.06,"high":167.37,"low":161.45,"open":164,"volume":9623200},{"timestamp":1317821400,"date":"2011-10-05","index":9319,"close":169.07,"high":169.5,"low":165.09,"open":166.89,"volume":6120878},{"timestamp":1317907800,"date":"2011-10-06","index":9320,"close":173.7,"high":173.99,"low":167.93,"open":169.03,"volume":7511221},{"timestamp":1317994200,"date":"2011-10-07","index":9321,"close":174.37,"high":175.64,"low":173.65,"open":174.3,"volume":7157360},{"timestamp":1318253400,"date":"2011-10-10","index":9322,"close":178.41,"high":178.42,"low":174.86,"open":174.95,"volume":6050901},{"timestamp":1318339800,"date":"2011-10-11","index":9323,"close":176.86,"high":177.82,"low":176.01,"open":176.47,"volume":5575703},{"timestamp":1318426200,"date":"2011-10-12","index":9324,"close":177.93,"high":179.73,"low":177.49,"open":177.9,"volume":5583757},{"timestamp":1318512600,"date":"2011-10-13","index":9325,"close":178.6,"high":179.25,"low":176.39,"open":176.84,"volume":4601563},{"timestamp":1318599000,"date":"2011-10-14","index":9326,"close":182.15,"high":182.15,"low":179.47,"open":179.91,"volume":5615137}],"post":[{"timestamp":1318858200,"date":"2011-10-17","index":9327,"close":178.38,"high":181.8,"low":177.72,"open":181.37,"volume":9194654},{"timestamp":1318944600,"date":"2011-10-18","index":9328,"close":171.03,"high":171.49,"low":168.5,"open":170.17,"volume":16452952},{"timestamp":1319031000,"date":"2011-10-19","index":9329,"close":169.59,"high":171.9,"low":169.23,"open":171.78,"volume":7016882},{"timestamp":1319117400,"date":"2011-10-20","index":9330,"close":169.46,"high":171.36,"low":168.42,"open":170.3,"volume":7859435},{"timestamp":1319203800,"date":"2011-10-21","index":9331,"close":173.64,"high":173.68,"low":170.89,"open":171.23,"volume":8424693},{"timestamp":1319463000,"date":"2011-10-24","index":9332,"close":174.24,"high":175.33,"low":172.68,"open":173.53,"volume":6161568},{"timestamp":1319549400,"date":"2011-10-25","index":9333,"close":172.43,"high":174.92,"low":172.09,"open":173.67,"volume":5620263},{"timestamp":1319635800,"date":"2011-10-26","index":9334,"close":173.97,"high":174.26,"low":171.16,"open":173.75,"volume":5635534},{"timestamp":1319722200,"date":"2011-10-27","index":9335,"close":177.71,"high":178.78,"low":175.12,"open":176.85,"volume":7382459},{"timestamp":1319808600,"date":"2011-10-28","index":9336,"close":179.21,"high":179.8,"low":177.13,"open":177.41,"volume":5240251},{"timestamp":1320067800,"date":"2011-10-31","index":9337,"close":176.51,"high":178.69,"low":176.51,"open":177.43,"volume":4926660}]},{"date":"2011-07-18","estimated":3.03,"reported":3.09,"pre":[{"timestamp":1309440600,"date":"2011-06-30","index":9252,"close":164.01,"high":164.87,"low":163.24,"open":163.59,"volume":5340039},{"timestamp":1309527000,"date":"2011-07-01","index":9253,"close":166.86,"high":166.97,"low":163.95,"open":164.06,"volume":5420058},{"timestamp":1309872600,"date":"2011-07-05","index":9254,"close":167.72,"high":167.72,"low":165.89,"open":165.89,"volume":4797479},{"timestamp":1309959000,"date":"2011-07-06","index":9255,"close":169.89,"high":169.95,"low":167.39,"open":167.49,"volume":6156651},{"timestamp":1310045400,"date":"2011-07-07","index":9256,"close":168.72,"high":169.47,"low":168.37,"open":169.01,"volume":6177258},{"timestamp":1310131800,"date":"2011-07-08","index":9257,"close":168.73,"high":168.73,"low":167.31,"open":167.77,"volume":4602295},{"timestamp":1310391000,"date":"2011-07-11","index":9258,"close":167.29,"high":168.4,"low":166.93,"open":167.21,"volume":4985759},{"timestamp":1310477400,"date":"2011-07-12","index":9259,"close":166.4,"high":167.66,"low":166.24,"open":167.24,"volume":5268493},{"timestamp":1310563800,"date":"2011-07-13","index":9260,"close":166.65,"high":168.57,"low":166.35,"open":167.21,"volume":4262241},{"timestamp":1310650200,"date":"2011-07-14","index":9261,"close":166.57,"high":168.36,"low":166.2,"open":166.73,"volume":4825303},{"timestamp":1310736600,"date":"2011-07-15","index":9262,"close":167.82,"high":168.2,"low":166.41,"open":167.38,"volume":5593067}],"post":[{"timestamp":1310995800,"date":"2011-07-18","index":9263,"close":167.57,"high":168.7,"low":165.95,"open":167.05,"volume":9288166},{"timestamp":1311082200,"date":"2011-07-19","index":9264,"close":177.07,"high":177.07,"low":170.79,"open":170.88,"volume":13854898},{"timestamp":1311168600,"date":"2011-07-20","index":9265,"close":175.57,"high":176.31,"low":174.95,"open":175.76,"volume":6172551},{"timestamp":1311255000,"date":"2011-07-21","index":9266,"close":176.77,"high":177.34,"low":174.86,"open":175.52,"volume":5186486},{"timestamp":1311341400,"date":"2011-07-22","index":9267,"close":177.04,"high":177.47,"low":176.16,"open":176.52,"volume":4723841},{"timestamp":1311600600,"date":"2011-07-25","index":9268,"close":175.62,"high":176.83,"low":175.22,"open":175.8,"volume":5216402},{"timestamp":1311687000,"date":"2011-07-26","index":9269,"close":174.89,"high":175.96,"low":174.62,"open":174.89,"volume":4556585},{"timestamp":1311773400,"date":"2011-07-27","index":9270,"close":173.37,"high":174.87,"low":172.97,"open":174.01,"volume":6073913},{"timestamp":1311859800,"date":"2011-07-28","index":9271,"close":173.8,"high":175.21,"low":172.93,"open":173.1,"volume":4684825},{"timestamp":1311946200,"date":"2011-07-29","index":9272,"close":173.85,"high":175.36,"low":171.83,"open":172.33,"volume":6972218},{"timestamp":1312205400,"date":"2011-08-01","index":9273,"close":172.8,"high":175.61,"low":170.65,"open":174.57,"volume":6111464}]},{"date":"2011-04-19","estimated":2.3,"reported":2.41,"pre":[{"timestamp":1301923800,"date":"2011-04-04","index":9191,"close":157.03,"high":157.49,"low":156.39,"open":157.19,"volume":3373455},{"timestamp":1302010200,"date":"2011-04-05","index":9192,"close":156.78,"high":157.46,"low":156.42,"open":156.61,"volume":3778152},{"timestamp":1302096600,"date":"2011-04-06","index":9193,"close":156.83,"high":157.5,"low":156.61,"open":157.11,"volume":3948441},{"timestamp":1302183000,"date":"2011-04-07","index":9194,"close":157.15,"high":157.31,"low":156.1,"open":156.88,"volume":3835368},{"timestamp":1302269400,"date":"2011-04-08","index":9195,"close":156.84,"high":157.15,"low":155.98,"open":157.12,"volume":3477009},{"timestamp":1302528600,"date":"2011-04-11","index":9196,"close":156.74,"high":156.79,"low":155.94,"open":156.25,"volume":4329394},{"timestamp":1302615000,"date":"2011-04-12","index":9197,"close":156.07,"high":156.57,"low":155.16,"open":156.18,"volume":4038188},{"timestamp":1302701400,"date":"2011-04-13","index":9198,"close":156.74,"high":157.68,"low":156.46,"open":156.76,"volume":4374267},{"timestamp":1302787800,"date":"2011-04-14","index":9199,"close":157.72,"high":158.09,"low":155.98,"open":156.63,"volume":4915259},{"timestamp":1302874200,"date":"2011-04-15","index":9200,"close":158.9,"high":159.02,"low":157.62,"open":157.74,"volume":5530620},{"timestamp":1303133400,"date":"2011-04-18","index":9201,"close":158.64,"high":158.85,"low":155.7,"open":157.4,"volume":6444092}],"post":[{"timestamp":1303219800,"date":"2011-04-19","index":9202,"close":158.13,"high":159.06,"low":157.21,"open":158.42,"volume":6848267},{"timestamp":1303306200,"date":"2011-04-20","index":9203,"close":157.5,"high":158.59,"low":155.06,"open":155.93,"volume":11392823},{"timestamp":1303392600,"date":"2011-04-21","index":9204,"close":160.88,"high":161.04,"low":157.61,"open":158.35,"volume":6441686},{"timestamp":1303738200,"date":"2011-04-25","index":9205,"close":160.3,"high":161.35,"low":159.88,"open":160.28,"volume":3748655},{"timestamp":1303824600,"date":"2011-04-26","index":9206,"close":161.08,"high":161.76,"low":160.04,"open":160.6,"volume":7635800},{"timestamp":1303911000,"date":"2011-04-27","index":9207,"close":162.88,"high":163.09,"low":161.05,"open":161.2,"volume":5543486},{"timestamp":1303997400,"date":"2011-04-28","index":9208,"close":163.27,"high":163.84,"low":162.24,"open":162.51,"volume":5321734},{"timestamp":1304083800,"date":"2011-04-29","index":9209,"close":163.08,"high":165.39,"low":162.98,"open":163.58,"volume":5844734},{"timestamp":1304343000,"date":"2011-05-02","index":9210,"close":164.58,"high":165.91,"low":163.95,"open":164.54,"volume":5644425},{"timestamp":1304429400,"date":"2011-05-03","index":9211,"close":165.27,"high":165.85,"low":163.7,"open":164.44,"volume":5238054},{"timestamp":1304515800,"date":"2011-05-04","index":9212,"close":163.12,"high":165.03,"low":162.13,"open":164.78,"volume":7207254}]},{"date":"2011-01-18","estimated":4.08,"reported":4.18,"pre":[{"timestamp":1293805800,"date":"2010-12-31","index":9127,"close":140.31,"high":140.6,"low":139.54,"open":140.28,"volume":3106411},{"timestamp":1294065000,"date":"2011-01-03","index":9128,"close":140.99,"high":141.68,"low":140.67,"open":140.74,"volume":4815575},{"timestamp":1294151400,"date":"2011-01-04","index":9129,"close":141.15,"high":141.7,"low":140.19,"open":141.07,"volume":5292865},{"timestamp":1294237800,"date":"2011-01-05","index":9130,"close":140.58,"high":140.99,"low":140.28,"open":140.86,"volume":4871640},{"timestamp":1294324200,"date":"2011-01-06","index":9131,"close":142.12,"high":142.25,"low":140.36,"open":140.66,"volume":5260543},{"timestamp":1294410600,"date":"2011-01-07","index":9132,"close":141.42,"high":142.31,"low":140.48,"open":142.25,"volume":4325942},{"timestamp":1294669800,"date":"2011-01-10","index":9133,"close":141.15,"high":141.55,"low":140.76,"open":141.09,"volume":3800536},{"timestamp":1294756200,"date":"2011-01-11","index":9134,"close":140.8,"high":141.83,"low":140.3,"open":141.68,"volume":4355126},{"timestamp":1294842600,"date":"2011-01-12","index":9135,"close":142.54,"high":142.72,"low":141.18,"open":141.48,"volume":4279709},{"timestamp":1294929000,"date":"2011-01-13","index":9136,"close":142.28,"high":142.72,"low":141.73,"open":142.68,"volume":3604307},{"timestamp":1295015400,"date":"2011-01-14","index":9137,"close":143.4,"high":143.4,"low":141.94,"open":142.34,"volume":4753233}],"post":[{"timestamp":1295361000,"date":"2011-01-18","index":9138,"close":144.02,"high":144.8,"low":142.81,"open":143.23,"volume":9599037},{"timestamp":1295447400,"date":"2011-01-19","index":9139,"close":148.84,"high":149.26,"low":146.11,"open":146.52,"volume":12699486},{"timestamp":1295533800,"date":"2011-01-20","index":9140,"close":148.95,"high":149.1,"low":147.66,"open":147.73,"volume":7782135},{"timestamp":1295620200,"date":"2011-01-21","index":9141,"close":148.66,"high":149.89,"low":148.15,"open":149.52,"volume":7331414},{"timestamp":1295879400,"date":"2011-01-24","index":9142,"close":152.61,"high":152.76,"low":148.5,"open":148.59,"volume":7620215},{"timestamp":1295965800,"date":"2011-01-25","index":9143,"close":154.34,"high":157.12,"low":152.01,"open":152.21,"volume":8640797},{"timestamp":1296052200,"date":"2011-01-26","index":9144,"close":153.96,"high":154.78,"low":153.37,"open":154.56,"volume":5599343},{"timestamp":1296138600,"date":"2011-01-27","index":9145,"close":153.99,"high":155.05,"low":153.79,"open":154.33,"volume":5102702},{"timestamp":1296225000,"date":"2011-01-28","index":9146,"close":152.21,"high":154.8,"low":151.69,"open":153.97,"volume":7034978},{"timestamp":1296484200,"date":"2011-01-31","index":9147,"close":154.88,"high":154.88,"low":151.7,"open":152.18,"volume":7528271},{"timestamp":1296570600,"date":"2011-02-01","index":9148,"close":156.37,"high":156.73,"low":154.88,"open":154.98,"volume":6099540}]},{"date":"2010-10-18","estimated":2.75,"reported":2.82,"pre":[{"timestamp":1285939800,"date":"2010-10-01","index":9064,"close":129.67,"high":130.29,"low":129.15,"open":129.55,"volume":5879775},{"timestamp":1286199000,"date":"2010-10-04","index":9065,"close":129.3,"high":129.94,"low":128.48,"open":129.28,"volume":4246655},{"timestamp":1286285400,"date":"2010-10-05","index":9066,"close":131.61,"high":131.84,"low":130.13,"open":130.19,"volume":6487815},{"timestamp":1286371800,"date":"2010-10-06","index":9067,"close":131.78,"high":131.89,"low":130.81,"open":130.86,"volume":5003018},{"timestamp":1286458200,"date":"2010-10-07","index":9068,"close":132.62,"high":132.77,"low":131.47,"open":131.85,"volume":6737077},{"timestamp":1286544600,"date":"2010-10-08","index":9069,"close":132.74,"high":132.97,"low":131.99,"open":132.31,"volume":4749677},{"timestamp":1286803800,"date":"2010-10-11","index":9070,"close":133.52,"high":133.79,"low":132.54,"open":132.69,"volume":4188498},{"timestamp":1286890200,"date":"2010-10-12","index":9071,"close":133.7,"high":133.83,"low":132.19,"open":132.31,"volume":5896616},{"timestamp":1286976600,"date":"2010-10-13","index":9072,"close":134.2,"high":135.26,"low":133.63,"open":133.76,"volume":9188378},{"timestamp":1287063000,"date":"2010-10-14","index":9073,"close":135.28,"high":135.28,"low":133.55,"open":134.18,"volume":5913143},{"timestamp":1287149400,"date":"2010-10-15","index":9074,"close":134.86,"high":135.85,"low":134.36,"open":135.85,"volume":7552538}],"post":[{"timestamp":1287408600,"date":"2010-10-18","index":9075,"close":136.55,"high":136.74,"low":134.65,"open":134.7,"volume":10797544},{"timestamp":1287495000,"date":"2010-10-19","index":9076,"close":131.96,"high":133.21,"low":130.69,"open":131.26,"volume":14810419},{"timestamp":1287581400,"date":"2010-10-20","index":9077,"close":132.95,"high":133.72,"low":132.06,"open":132.2,"volume":7264993},{"timestamp":1287667800,"date":"2010-10-21","index":9078,"close":133.68,"high":134.31,"low":132.31,"open":133.66,"volume":6507375},{"timestamp":1287754200,"date":"2010-10-22","index":9079,"close":133.53,"high":134.56,"low":133.33,"open":133.99,"volume":4294144},{"timestamp":1288013400,"date":"2010-10-25","index":9080,"close":133.69,"high":135.18,"low":133.66,"open":134.24,"volume":5094020},{"timestamp":1288099800,"date":"2010-10-26","index":9081,"close":134.48,"high":135.76,"low":132.44,"open":133.16,"volume":7664147},{"timestamp":1288186200,"date":"2010-10-27","index":9082,"close":135.21,"high":135.34,"low":132.89,"open":133.38,"volume":6762704},{"timestamp":1288272600,"date":"2010-10-28","index":9083,"close":134.7,"high":135.71,"low":134.24,"open":135.6,"volume":5733754},{"timestamp":1288359000,"date":"2010-10-29","index":9084,"close":137.28,"high":137.67,"low":134.56,"open":134.7,"volume":8827508},{"timestamp":1288618200,"date":"2010-11-01","index":9085,"close":137.02,"high":137.92,"low":136.06,"open":137.32,"volume":5935632}]},{"date":"2010-07-19","estimated":2.58,"reported":2.61,"pre":[{"timestamp":1277991000,"date":"2010-07-01","index":9000,"close":117.18,"high":118.75,"low":116.26,"open":118.12,"volume":10190237},{"timestamp":1278077400,"date":"2010-07-02","index":9001,"close":116.5,"high":117.87,"low":115.31,"open":117.87,"volume":6751407},{"timestamp":1278423000,"date":"2010-07-06","index":9002,"close":118.03,"high":119.15,"low":116.8,"open":118.15,"volume":6640740},{"timestamp":1278509400,"date":"2010-07-07","index":9003,"close":121.41,"high":121.53,"low":118.04,"open":118.04,"volume":7416454},{"timestamp":1278595800,"date":"2010-07-08","index":9004,"close":122.34,"high":122.51,"low":121.17,"open":121.77,"volume":5689508},{"timestamp":1278682200,"date":"2010-07-09","index":9005,"close":122.33,"high":122.56,"low":121.69,"open":122.28,"volume":4077308},{"timestamp":1278941400,"date":"2010-07-12","index":9006,"close":123.01,"high":123.16,"low":121.57,"open":121.77,"volume":4400417},{"timestamp":1279027800,"date":"2010-07-13","index":9007,"close":124.74,"high":125.22,"low":123.03,"open":123.3,"volume":6995334},{"timestamp":1279114200,"date":"2010-07-14","index":9008,"close":124.97,"high":125.81,"low":123.46,"open":123.63,"volume":6911131},{"timestamp":1279200600,"date":"2010-07-15","index":9009,"close":124.97,"high":125.16,"low":123.85,"open":124.16,"volume":6471393},{"timestamp":1279287000,"date":"2010-07-16","index":9010,"close":122.4,"high":124.43,"low":122.23,"open":124.24,"volume":7325033}],"post":[{"timestamp":1279546200,"date":"2010-07-19","index":9011,"close":124.08,"high":124.65,"low":122.72,"open":123.01,"volume":8774476},{"timestamp":1279632600,"date":"2010-07-20","index":9012,"close":120.98,"high":120.99,"low":117.52,"open":117.56,"volume":17088920},{"timestamp":1279719000,"date":"2010-07-21","index":9013,"close":119.76,"high":120.94,"low":119.14,"open":120.88,"volume":9011813},{"timestamp":1279805400,"date":"2010-07-22","index":9014,"close":121.86,"high":122.16,"low":120.51,"open":120.76,"volume":7226814},{"timestamp":1279891800,"date":"2010-07-23","index":9015,"close":122.73,"high":123.14,"low":121.41,"open":121.7,"volume":5311588},{"timestamp":1280151000,"date":"2010-07-26","index":9016,"close":122.76,"high":122.78,"low":121.55,"open":122.54,"volume":5412945},{"timestamp":1280237400,"date":"2010-07-27","index":9017,"close":122.97,"high":123.49,"low":122.27,"open":123.12,"volume":4862017},{"timestamp":1280323800,"date":"2010-07-28","index":9018,"close":122.78,"high":123.66,"low":122.26,"open":123.01,"volume":4444245},{"timestamp":1280410200,"date":"2010-07-29","index":9019,"close":122.39,"high":123.8,"low":121.55,"open":123.38,"volume":9407933},{"timestamp":1280496600,"date":"2010-07-30","index":9020,"close":122.75,"high":123.31,"low":121.45,"open":121.83,"volume":6297966},{"timestamp":1280755800,"date":"2010-08-02","index":9021,"close":125.01,"high":125.43,"low":123.57,"open":123.57,"volume":6733625}]},{"date":"2010-04-19","estimated":1.93,"reported":1.97,"pre":[{"timestamp":1270128600,"date":"2010-04-01","index":8937,"close":122.61,"high":123.62,"low":121.94,"open":123.28,"volume":5209603},{"timestamp":1270474200,"date":"2010-04-05","index":8938,"close":123.66,"high":124.09,"low":122.5,"open":122.73,"volume":4308160},{"timestamp":1270560600,"date":"2010-04-06","index":8939,"close":123.26,"high":123.61,"low":122.42,"open":123.02,"volume":4106910},{"timestamp":1270647000,"date":"2010-04-07","index":8940,"close":122.83,"high":123.59,"low":122.38,"open":122.88,"volume":5394222},{"timestamp":1270733400,"date":"2010-04-08","index":8941,"close":122,"high":122.59,"low":121.61,"open":122.41,"volume":6283217},{"timestamp":1270819800,"date":"2010-04-09","index":8942,"close":123.1,"high":123.2,"low":121.53,"open":122.26,"volume":5423615},{"timestamp":1271079000,"date":"2010-04-12","index":8943,"close":122.72,"high":123.29,"low":122.6,"open":122.92,"volume":4175946},{"timestamp":1271165400,"date":"2010-04-13","index":8944,"close":123.36,"high":123.74,"low":122.22,"open":122.62,"volume":7132779},{"timestamp":1271251800,"date":"2010-04-14","index":8945,"close":125.48,"high":125.64,"low":123.77,"open":124.02,"volume":8938907},{"timestamp":1271338200,"date":"2010-04-15","index":8946,"close":125.13,"high":125.37,"low":124.46,"open":124.79,"volume":6720864},{"timestamp":1271424600,"date":"2010-04-16","index":8947,"close":124.89,"high":126.36,"low":124.52,"open":124.93,"volume":9985325}],"post":[{"timestamp":1271683800,"date":"2010-04-19","index":8948,"close":126.41,"high":126.46,"low":124.65,"open":124.65,"volume":11875970},{"timestamp":1271770200,"date":"2010-04-20","index":8949,"close":123.99,"high":124.6,"low":122.62,"open":123.52,"volume":15916459},{"timestamp":1271856600,"date":"2010-04-21","index":8950,"close":123.32,"high":124.54,"low":122.85,"open":124.16,"volume":7906923},{"timestamp":1271943000,"date":"2010-04-22","index":8951,"close":123.45,"high":123.67,"low":122.15,"open":122.98,"volume":6295351},{"timestamp":1272029400,"date":"2010-04-23","index":8952,"close":124.27,"high":124.38,"low":123.05,"open":123.4,"volume":6482376},{"timestamp":1272288600,"date":"2010-04-26","index":8953,"close":124.98,"high":125.28,"low":123.84,"open":124.05,"volume":5528528},{"timestamp":1272375000,"date":"2010-04-27","index":8954,"close":123.15,"high":126.2,"low":123.05,"open":124.19,"volume":11418868},{"timestamp":1272461400,"date":"2010-04-28","index":8955,"close":124.38,"high":124.73,"low":123.36,"open":123.71,"volume":7449926},{"timestamp":1272547800,"date":"2010-04-29","index":8956,"close":124.72,"high":125.44,"low":124.43,"open":124.81,"volume":6053097},{"timestamp":1272634200,"date":"2010-04-30","index":8957,"close":123.33,"high":124.89,"low":123.17,"open":124.69,"volume":6554968},{"timestamp":1272893400,"date":"2010-05-03","index":8958,"close":123.9,"high":124.42,"low":123.14,"open":123.7,"volume":5221737}]},{"date":"2010-01-19","estimated":3.47,"reported":3.59,"pre":[{"timestamp":1262269800,"date":"2009-12-31","index":8875,"close":125.14,"high":127.01,"low":125,"open":126.59,"volume":4417676},{"timestamp":1262615400,"date":"2010-01-04","index":8876,"close":126.63,"high":127.12,"low":125.1,"open":125.41,"volume":6438444},{"timestamp":1262701800,"date":"2010-01-05","index":8877,"close":125.1,"high":126.05,"low":124.38,"open":125.89,"volume":7156104},{"timestamp":1262788200,"date":"2010-01-06","index":8878,"close":124.28,"high":125.71,"low":124.1,"open":124.93,"volume":5863144},{"timestamp":1262874600,"date":"2010-01-07","index":8879,"close":123.85,"high":124.52,"low":123.24,"open":124.16,"volume":6109268},{"timestamp":1262961000,"date":"2010-01-08","index":8880,"close":125.1,"high":125.16,"low":123.37,"open":123.39,"volume":4390271},{"timestamp":1263220200,"date":"2010-01-11","index":8881,"close":123.79,"high":125.3,"low":123.01,"open":125.3,"volume":5993998},{"timestamp":1263306600,"date":"2010-01-12","index":8882,"close":124.77,"high":125.55,"low":123.33,"open":123.36,"volume":8453249},{"timestamp":1263393000,"date":"2010-01-13","index":8883,"close":124.5,"high":125.35,"low":123.48,"open":124.66,"volume":6752348},{"timestamp":1263479400,"date":"2010-01-14","index":8884,"close":126.49,"high":126.87,"low":124.2,"open":124.81,"volume":7438943},{"timestamp":1263565800,"date":"2010-01-15","index":8885,"close":125.98,"high":127.05,"low":125.33,"open":126.22,"volume":8885142}],"post":[{"timestamp":1263911400,"date":"2010-01-19","index":8886,"close":128.24,"high":128.35,"low":125.77,"open":125.84,"volume":14556345},{"timestamp":1263997800,"date":"2010-01-20","index":8887,"close":124.52,"high":125.38,"low":123.28,"open":124.72,"volume":15896585},{"timestamp":1264084200,"date":"2010-01-21","index":8888,"close":123.33,"high":124.94,"low":122.43,"open":124.73,"volume":10050596},{"timestamp":1264170600,"date":"2010-01-22","index":8889,"close":119.98,"high":123.22,"low":119.86,"open":123.01,"volume":10552676},{"timestamp":1264429800,"date":"2010-01-25","index":8890,"close":120.57,"high":121.31,"low":120.18,"open":120.77,"volume":6002471},{"timestamp":1264516200,"date":"2010-01-26","index":8891,"close":120.22,"high":122.13,"low":119.89,"open":120.38,"volume":7463524},{"timestamp":1264602600,"date":"2010-01-27","index":8892,"close":120.77,"high":121.38,"low":119.54,"open":120.29,"volume":9120283},{"timestamp":1264689000,"date":"2010-01-28","index":8893,"close":118.31,"high":121.45,"low":117.64,"open":121.44,"volume":10064821},{"timestamp":1264775400,"date":"2010-01-29","index":8894,"close":117.01,"high":119.5,"low":116.54,"open":118.85,"volume":12103475},{"timestamp":1265034600,"date":"2010-02-01","index":8895,"close":119.19,"high":119.46,"low":117.38,"open":117.81,"volume":7576073},{"timestamp":1265121000,"date":"2010-02-02","index":8896,"close":120.01,"high":120.28,"low":118.5,"open":119.3,"volume":6171295}]},{"date":"2009-10-15","estimated":2.38,"reported":2.4,"pre":[{"timestamp":1254317400,"date":"2009-09-30","index":8811,"close":114.35,"high":114.72,"low":112.38,"open":113.94,"volume":8089032},{"timestamp":1254403800,"date":"2009-10-01","index":8812,"close":112.72,"high":114.35,"low":112.39,"open":114.14,"volume":7392605},{"timestamp":1254490200,"date":"2009-10-02","index":8813,"close":113.79,"high":114.4,"low":112.1,"open":112.24,"volume":7930667},{"timestamp":1254749400,"date":"2009-10-05","index":8814,"close":114.48,"high":114.89,"low":112.93,"open":113.67,"volume":5934272},{"timestamp":1254835800,"date":"2009-10-06","index":8815,"close":116.01,"high":116.24,"low":114.93,"open":115.1,"volume":6965419},{"timestamp":1254922200,"date":"2009-10-07","index":8816,"close":117.38,"high":117.45,"low":115.62,"open":115.79,"volume":6142112},{"timestamp":1255008600,"date":"2009-10-08","index":8817,"close":116.91,"high":117.57,"low":116.49,"open":117.13,"volume":6796908},{"timestamp":1255095000,"date":"2009-10-09","index":8818,"close":120.39,"high":120.46,"low":116.92,"open":117.05,"volume":13726763},{"timestamp":1255354200,"date":"2009-10-12","index":8819,"close":121.45,"high":121.51,"low":119.69,"open":119.92,"volume":8086103},{"timestamp":1255440600,"date":"2009-10-13","index":8820,"close":121.43,"high":121.79,"low":120.65,"open":120.67,"volume":7930040},{"timestamp":1255527000,"date":"2009-10-14","index":8821,"close":122.71,"high":122.95,"low":121.03,"open":122.09,"volume":9984593}],"post":[{"timestamp":1255613400,"date":"2009-10-15","index":8822,"close":122.35,"high":122.37,"low":120.76,"open":121.95,"volume":12452212},{"timestamp":1255699800,"date":"2009-10-16","index":8823,"close":116.29,"high":118.26,"low":115.92,"open":117.73,"volume":20100877},{"timestamp":1255959000,"date":"2009-10-19","index":8824,"close":117.65,"high":117.93,"low":116.26,"open":116.41,"volume":7859749},{"timestamp":1256045400,"date":"2009-10-20","index":8825,"close":117.42,"high":118.07,"low":116.16,"open":117.93,"volume":9184612},{"timestamp":1256131800,"date":"2009-10-21","index":8826,"close":115.55,"high":118.65,"low":115.54,"open":116.81,"volume":7500866},{"timestamp":1256218200,"date":"2009-10-22","index":8827,"close":117.29,"high":117.59,"low":115.05,"open":115.44,"volume":6304242},{"timestamp":1256304600,"date":"2009-10-23","index":8828,"close":115.07,"high":117.65,"low":114.72,"open":117.54,"volume":7111963},{"timestamp":1256563800,"date":"2009-10-26","index":8829,"close":114.83,"high":117.06,"low":114.29,"open":115.31,"volume":6839271},{"timestamp":1256650200,"date":"2009-10-27","index":8830,"close":115.34,"high":116.77,"low":113.91,"open":114.89,"volume":9879888},{"timestamp":1256736600,"date":"2009-10-28","index":8831,"close":116.16,"high":116.33,"low":114.6,"open":115.17,"volume":9184298},{"timestamp":1256823000,"date":"2009-10-29","index":8832,"close":117.47,"high":117.62,"low":116.25,"open":116.78,"volume":6599632}]},{"date":"2009-07-16","estimated":2.02,"reported":2.32,"pre":[{"timestamp":1246368600,"date":"2009-06-30","index":8747,"close":99.83,"high":101.37,"low":99.24,"open":101.04,"volume":7858180},{"timestamp":1246455000,"date":"2009-07-01","index":8748,"close":100.23,"high":101.6,"low":100.12,"open":100.38,"volume":5792016},{"timestamp":1246541400,"date":"2009-07-02","index":8749,"close":97.26,"high":99.34,"low":97.26,"open":99.24,"volume":7349928},{"timestamp":1246887000,"date":"2009-07-06","index":8750,"close":97.18,"high":97.73,"low":96.05,"open":97.1,"volume":6822535},{"timestamp":1246973400,"date":"2009-07-07","index":8751,"close":95.78,"high":97.48,"low":95.63,"open":96.88,"volume":6993138},{"timestamp":1247059800,"date":"2009-07-08","index":8752,"close":96.25,"high":96.72,"low":95.12,"open":95.88,"volume":7720317},{"timestamp":1247146200,"date":"2009-07-09","index":8753,"close":97.59,"high":98.26,"low":96.41,"open":96.67,"volume":6436247},{"timestamp":1247232600,"date":"2009-07-10","index":8754,"close":96.4,"high":97.25,"low":95.41,"open":96.53,"volume":7809331},{"timestamp":1247491800,"date":"2009-07-13","index":8755,"close":99.06,"high":99.09,"low":95.78,"open":96.83,"volume":9931038},{"timestamp":1247578200,"date":"2009-07-14","index":8756,"close":98.71,"high":99.06,"low":98.01,"open":98.87,"volume":5662521},{"timestamp":1247664600,"date":"2009-07-15","index":8757,"close":102.5,"high":102.5,"low":100,"open":100.14,"volume":9099259}],"post":[{"timestamp":1247751000,"date":"2009-07-16","index":8758,"close":105.77,"high":106.09,"low":102.09,"open":102.14,"volume":15687803},{"timestamp":1247837400,"date":"2009-07-17","index":8759,"close":110.34,"high":110.45,"low":108.18,"open":108.42,"volume":21117589},{"timestamp":1248096600,"date":"2009-07-20","index":8760,"close":111.32,"high":111.74,"low":109.36,"open":109.49,"volume":11173895},{"timestamp":1248183000,"date":"2009-07-21","index":8761,"close":111.89,"high":111.89,"low":110.31,"open":110.77,"volume":8683578},{"timestamp":1248269400,"date":"2009-07-22","index":8762,"close":110.49,"high":112.05,"low":110.03,"open":111.07,"volume":9218816},{"timestamp":1248355800,"date":"2009-07-23","index":8763,"close":111.91,"high":112.81,"low":110,"open":110,"volume":8850624},{"timestamp":1248442200,"date":"2009-07-24","index":8764,"close":112.47,"high":112.95,"low":111.5,"open":111.55,"volume":6549006},{"timestamp":1248701400,"date":"2009-07-27","index":8765,"close":112.46,"high":112.73,"low":111.44,"open":111.81,"volume":5302383},{"timestamp":1248787800,"date":"2009-07-28","index":8766,"close":112.12,"high":112.35,"low":111.22,"open":111.5,"volume":6048913},{"timestamp":1248874200,"date":"2009-07-29","index":8767,"close":112.1,"high":112.12,"low":110.95,"open":111.24,"volume":5335541},{"timestamp":1248960600,"date":"2009-07-30","index":8768,"close":112.68,"high":114.12,"low":112.5,"open":112.81,"volume":7116043}]},{"date":"2009-04-20","estimated":1.66,"reported":1.7,"pre":[{"timestamp":1238679000,"date":"2009-04-02","index":8686,"close":96.39,"high":97.5,"low":94.05,"open":94.79,"volume":16965074},{"timestamp":1238765400,"date":"2009-04-03","index":8687,"close":97.72,"high":98.15,"low":95.33,"open":95.34,"volume":11467193},{"timestamp":1239024600,"date":"2009-04-06","index":8688,"close":97.09,"high":97.37,"low":95.6,"open":96.46,"volume":9225511},{"timestamp":1239111000,"date":"2009-04-07","index":8689,"close":94.41,"high":96.08,"low":94.19,"open":95.76,"volume":9171746},{"timestamp":1239197400,"date":"2009-04-08","index":8690,"close":96.74,"high":97.08,"low":94.65,"open":95.08,"volume":7620319},{"timestamp":1239283800,"date":"2009-04-09","index":8691,"close":97.23,"high":97.94,"low":95.84,"open":97.52,"volume":8382330},{"timestamp":1239629400,"date":"2009-04-13","index":8692,"close":95.55,"high":97.18,"low":94.68,"open":95.87,"volume":8155871},{"timestamp":1239715800,"date":"2009-04-14","index":8693,"close":94.9,"high":95.55,"low":93.95,"open":94.72,"volume":6565428},{"timestamp":1239802200,"date":"2009-04-15","index":8694,"close":94.5,"high":94.7,"low":92.2,"open":93.91,"volume":8539753},{"timestamp":1239888600,"date":"2009-04-16","index":8695,"close":96.97,"high":97.44,"low":94.82,"open":95.35,"volume":9685437},{"timestamp":1239975000,"date":"2009-04-17","index":8696,"close":96.82,"high":97.55,"low":95.31,"open":96.73,"volume":10684053}],"post":[{"timestamp":1240234200,"date":"2009-04-20","index":8697,"close":96.01,"high":96.74,"low":94.85,"open":95.88,"volume":13100836},{"timestamp":1240320600,"date":"2009-04-21","index":8698,"close":97.81,"high":97.97,"low":93.88,"open":94.08,"volume":15927128},{"timestamp":1240407000,"date":"2009-04-22","index":8699,"close":98.04,"high":99.29,"low":96.62,"open":96.72,"volume":12677520},{"timestamp":1240493400,"date":"2009-04-23","index":8700,"close":96.96,"high":98.26,"low":95.41,"open":98.14,"volume":9874658},{"timestamp":1240579800,"date":"2009-04-24","index":8701,"close":95.68,"high":97.11,"low":95.12,"open":96.72,"volume":10624745},{"timestamp":1240839000,"date":"2009-04-27","index":8702,"close":95.55,"high":97.22,"low":94.92,"open":95.23,"volume":9007524},{"timestamp":1240925400,"date":"2009-04-28","index":8703,"close":97.46,"high":98.21,"low":94.89,"open":94.99,"volume":11621583},{"timestamp":1241011800,"date":"2009-04-29","index":8704,"close":99.46,"high":100.38,"low":97.2,"open":97.5,"volume":10233750},{"timestamp":1241098200,"date":"2009-04-30","index":8705,"close":98.67,"high":101.39,"low":98.33,"open":99.95,"volume":11144607},{"timestamp":1241184600,"date":"2009-05-01","index":8706,"close":100.01,"high":100.25,"low":98.41,"open":99.22,"volume":6520973},{"timestamp":1241443800,"date":"2009-05-04","index":8707,"close":101.52,"high":102.06,"low":100.01,"open":100.63,"volume":8696339}]},{"date":"2009-01-20","estimated":3.03,"reported":3.28,"pre":[{"timestamp":1230906600,"date":"2009-01-02","index":8624,"close":83.53,"high":83.74,"low":80.2,"open":80.2,"volume":7905877},{"timestamp":1231165800,"date":"2009-01-05","index":8625,"close":83,"high":83.81,"low":82.39,"open":82.62,"volume":8698222},{"timestamp":1231252200,"date":"2009-01-06","index":8626,"close":85.31,"high":86.43,"low":82.57,"open":83.28,"volume":10093377},{"timestamp":1231338600,"date":"2009-01-07","index":8627,"close":83.93,"high":84.89,"low":83.29,"open":83.97,"volume":8844035},{"timestamp":1231425000,"date":"2009-01-08","index":8628,"close":83.35,"high":84.26,"low":82.2,"open":83.95,"volume":7564463},{"timestamp":1231511400,"date":"2009-01-09","index":8629,"close":80.98,"high":83.65,"low":80.54,"open":83.22,"volume":7782554},{"timestamp":1231770600,"date":"2009-01-12","index":8630,"close":81.94,"high":82.79,"low":80.71,"open":80.85,"volume":8444044},{"timestamp":1231857000,"date":"2009-01-13","index":8631,"close":81.59,"high":82.78,"low":81.06,"open":81.74,"volume":8009431},{"timestamp":1231943400,"date":"2009-01-14","index":8632,"close":79.53,"high":81.09,"low":78.5,"open":80.5,"volume":9905620},{"timestamp":1232029800,"date":"2009-01-15","index":8633,"close":80.42,"high":81.1,"low":78.64,"open":79.93,"volume":12274601},{"timestamp":1232116200,"date":"2009-01-16","index":8634,"close":81.19,"high":81.97,"low":79.43,"open":80.89,"volume":11762584}],"post":[{"timestamp":1232461800,"date":"2009-01-20","index":8635,"close":78.37,"high":81.19,"low":78.16,"open":81.03,"volume":14434905},{"timestamp":1232548200,"date":"2009-01-21","index":8636,"close":87.4,"high":87.57,"low":82.22,"open":82.5,"volume":26050630},{"timestamp":1232634600,"date":"2009-01-22","index":8637,"close":86.11,"high":86.75,"low":84.24,"open":85.88,"volume":12918832},{"timestamp":1232721000,"date":"2009-01-23","index":8638,"close":85.55,"high":86.71,"low":83.95,"open":84.51,"volume":10725370},{"timestamp":1232980200,"date":"2009-01-26","index":8639,"close":87.57,"high":88.59,"low":85.58,"open":85.82,"volume":10293477},{"timestamp":1233066600,"date":"2009-01-27","index":8640,"close":87.63,"high":87.93,"low":86.52,"open":87.73,"volume":9121957},{"timestamp":1233153000,"date":"2009-01-28","index":8641,"close":90.65,"high":90.76,"low":87.87,"open":88.62,"volume":14023931},{"timestamp":1233239400,"date":"2009-01-29","index":8642,"close":88.44,"high":90.42,"low":87.97,"open":89.46,"volume":9658241},{"timestamp":1233325800,"date":"2009-01-30","index":8643,"close":87.62,"high":89.37,"low":87.24,"open":88.17,"volume":10059382},{"timestamp":1233585000,"date":"2009-02-02","index":8644,"close":86.93,"high":87.82,"low":85.75,"open":86.62,"volume":10383014},{"timestamp":1233671400,"date":"2009-02-03","index":8645,"close":89.37,"high":89.61,"low":86.2,"open":87.07,"volume":9272267}]},{"date":"2008-10-16","estimated":2.03,"reported":2.05,"pre":[{"timestamp":1222867800,"date":"2008-10-01","index":8560,"close":105.29,"high":111.66,"low":103.01,"open":110.43,"volume":13738582},{"timestamp":1222954200,"date":"2008-10-02","index":8561,"close":100.13,"high":105.13,"low":98.51,"open":103.71,"volume":11985277},{"timestamp":1223040600,"date":"2008-10-03","index":8562,"close":98.89,"high":106.07,"low":98.5,"open":100.54,"volume":10081243},{"timestamp":1223299800,"date":"2008-10-06","index":8563,"close":96.2,"high":98.47,"low":92.35,"open":96.76,"volume":12051384},{"timestamp":1223386200,"date":"2008-10-07","index":8564,"close":91.44,"high":98.11,"low":90.1,"open":97.04,"volume":11941241},{"timestamp":1223472600,"date":"2008-10-08","index":8565,"close":86.57,"high":93.19,"low":86.02,"open":87.49,"volume":18807498},{"timestamp":1223559000,"date":"2008-10-09","index":8566,"close":85.09,"high":91.12,"low":84.35,"open":91.1,"volume":22273106},{"timestamp":1223645400,"date":"2008-10-10","index":8567,"close":83.89,"high":87.63,"low":79.84,"open":83.57,"volume":25770720},{"timestamp":1223904600,"date":"2008-10-13","index":8568,"close":88.15,"high":89.49,"low":83.13,"open":86.46,"volume":17888274},{"timestamp":1223991000,"date":"2008-10-14","index":8569,"close":89.48,"high":94.65,"low":87.95,"open":92.18,"volume":15809453},{"timestamp":1224077400,"date":"2008-10-15","index":8570,"close":84.41,"high":91.1,"low":83.85,"open":88.69,"volume":11852017}],"post":[{"timestamp":1224163800,"date":"2008-10-16","index":8571,"close":87.5,"high":87.95,"low":80.64,"open":85.45,"volume":17019780},{"timestamp":1224250200,"date":"2008-10-17","index":8572,"close":86.79,"high":91.69,"low":83.85,"open":87.72,"volume":15931312},{"timestamp":1224509400,"date":"2008-10-20","index":8573,"close":88.44,"high":89.21,"low":85.4,"open":88.15,"volume":10195467},{"timestamp":1224595800,"date":"2008-10-21","index":8574,"close":84.95,"high":88.39,"low":84.67,"open":88.16,"volume":10163354},{"timestamp":1224682200,"date":"2008-10-22","index":8575,"close":79.92,"high":83.74,"low":77.25,"open":83.17,"volume":14851213},{"timestamp":1224768600,"date":"2008-10-23","index":8576,"close":80.64,"high":82.11,"low":77.44,"open":80.39,"volume":12926468},{"timestamp":1224855000,"date":"2008-10-24","index":8577,"close":78.46,"high":80.6,"low":75.35,"open":75.78,"volume":12852516},{"timestamp":1225114200,"date":"2008-10-27","index":8578,"close":76.16,"high":80.78,"low":75.54,"open":76.74,"volume":11609659},{"timestamp":1225200600,"date":"2008-10-28","index":8579,"close":83.44,"high":83.76,"low":76.02,"open":77.82,"volume":14859371},{"timestamp":1225287000,"date":"2008-10-29","index":8580,"close":84.32,"high":87,"low":82.46,"open":83.88,"volume":13275832},{"timestamp":1225373400,"date":"2008-10-30","index":8581,"close":86.7,"high":88.34,"low":84.99,"open":87.01,"volume":12587355}]},{"date":"2008-07-17","estimated":1.82,"reported":1.98,"pre":[{"timestamp":1214919000,"date":"2008-07-01","index":8496,"close":114.02,"high":114.11,"low":111.47,"open":112.33,"volume":10532592},{"timestamp":1215005400,"date":"2008-07-02","index":8497,"close":113.86,"high":115.25,"low":112.93,"open":113.2,"volume":8465487},{"timestamp":1215091800,"date":"2008-07-03","index":8498,"close":114.28,"high":115.47,"low":112.71,"open":114.67,"volume":6396499},{"timestamp":1215437400,"date":"2008-07-07","index":8499,"close":116.16,"high":117.25,"low":114.36,"open":114.36,"volume":9551131},{"timestamp":1215523800,"date":"2008-07-08","index":8500,"close":118.43,"high":118.54,"low":115.25,"open":115.25,"volume":10264712},{"timestamp":1215610200,"date":"2008-07-09","index":8501,"close":115.11,"high":119.02,"low":115.11,"open":118.75,"volume":9944008},{"timestamp":1215696600,"date":"2008-07-10","index":8502,"close":117.76,"high":118.11,"low":115.35,"open":115.35,"volume":10516066},{"timestamp":1215783000,"date":"2008-07-11","index":8503,"close":116.75,"high":118.3,"low":115.27,"open":116.44,"volume":9248104},{"timestamp":1216042200,"date":"2008-07-14","index":8504,"close":116.2,"high":118.79,"low":115.91,"open":118.08,"volume":8700000},{"timestamp":1216128600,"date":"2008-07-15","index":8505,"close":117.78,"high":119.02,"low":114.63,"open":115.68,"volume":11203183},{"timestamp":1216215000,"date":"2008-07-16","index":8506,"close":120.4,"high":121.31,"low":116.87,"open":117.41,"volume":10354145}],"post":[{"timestamp":1216301400,"date":"2008-07-17","index":8507,"close":120.96,"high":121.38,"low":118.55,"open":120.83,"volume":12863917},{"timestamp":1216387800,"date":"2008-07-18","index":8508,"close":124.18,"high":124.28,"low":119.9,"open":120.28,"volume":19160419},{"timestamp":1216647000,"date":"2008-07-21","index":8509,"close":123,"high":124.19,"low":122.03,"open":124.12,"volume":8137462},{"timestamp":1216733400,"date":"2008-07-22","index":8510,"close":124.28,"high":124.28,"low":121.66,"open":121.89,"volume":11954316},{"timestamp":1216819800,"date":"2008-07-23","index":8511,"close":123.82,"high":124.6,"low":122.65,"open":124.07,"volume":10700894},{"timestamp":1216906200,"date":"2008-07-24","index":8512,"close":124.28,"high":125.17,"low":123.14,"open":123.38,"volume":9357830},{"timestamp":1216992600,"date":"2008-07-25","index":8513,"close":122.88,"high":124.19,"low":122.37,"open":123.33,"volume":7913513},{"timestamp":1217251800,"date":"2008-07-28","index":8514,"close":120.7,"high":122.79,"low":120.58,"open":122.07,"volume":6377253},{"timestamp":1217338200,"date":"2008-07-29","index":8515,"close":122.05,"high":122.53,"low":120.7,"open":120.98,"volume":6254452},{"timestamp":1217424600,"date":"2008-07-30","index":8516,"close":123.19,"high":123.33,"low":121.5,"open":122.49,"volume":6094101},{"timestamp":1217511000,"date":"2008-07-31","index":8517,"close":122.35,"high":123.8,"low":122.12,"open":122.47,"volume":6126736}]},{"date":"2008-04-16","estimated":1.45,"reported":1.65,"pre":[{"timestamp":1207056600,"date":"2008-04-01","index":8432,"close":111.37,"high":113.16,"low":109.91,"open":110.13,"volume":12421668},{"timestamp":1207143000,"date":"2008-04-02","index":8433,"close":109.76,"high":111.74,"low":108.97,"open":111.7,"volume":8375950},{"timestamp":1207229400,"date":"2008-04-03","index":8434,"close":110.92,"high":111.68,"low":108.85,"open":109.32,"volume":7377333},{"timestamp":1207315800,"date":"2008-04-04","index":8435,"close":110.67,"high":111.45,"low":109.56,"open":110.95,"volume":5996927},{"timestamp":1207575000,"date":"2008-04-07","index":8436,"close":111.2,"high":112.21,"low":110.73,"open":111.25,"volume":6465535},{"timestamp":1207661400,"date":"2008-04-08","index":8437,"close":111.16,"high":111.74,"low":110.21,"open":110.63,"volume":7618332},{"timestamp":1207747800,"date":"2008-04-09","index":8438,"close":111.63,"high":112.54,"low":110.63,"open":111.38,"volume":7132779},{"timestamp":1207834200,"date":"2008-04-10","index":8439,"close":113.56,"high":113.98,"low":111.74,"open":111.79,"volume":9570168},{"timestamp":1207920600,"date":"2008-04-11","index":8440,"close":110.9,"high":112.62,"low":110.43,"open":112.15,"volume":9996413},{"timestamp":1208179800,"date":"2008-04-14","index":8441,"close":112.12,"high":112.75,"low":110.85,"open":111.09,"volume":8101898},{"timestamp":1208266200,"date":"2008-04-15","index":8442,"close":112.02,"high":112.5,"low":110.46,"open":111.95,"volume":9039532}],"post":[{"timestamp":1208352600,"date":"2008-04-16","index":8443,"close":115.17,"high":115.17,"low":112.02,"open":112.95,"volume":20206314},{"timestamp":1208439000,"date":"2008-04-17","index":8444,"close":117.67,"high":118.28,"low":115.39,"open":117.01,"volume":19873059},{"timestamp":1208525400,"date":"2008-04-18","index":8445,"close":118.93,"high":119.5,"low":117.73,"open":118.47,"volume":13065377},{"timestamp":1208784600,"date":"2008-04-21","index":8446,"close":118.88,"high":119.03,"low":116.68,"open":118.18,"volume":7272629},{"timestamp":1208871000,"date":"2008-04-22","index":8447,"close":118.23,"high":118.88,"low":117.6,"open":118.42,"volume":5666705},{"timestamp":1208957400,"date":"2008-04-23","index":8448,"close":118.16,"high":119.29,"low":117.25,"open":118.25,"volume":7942592},{"timestamp":1209043800,"date":"2008-04-24","index":8449,"close":118.73,"high":119.41,"low":117.33,"open":117.95,"volume":6272548},{"timestamp":1209130200,"date":"2008-04-25","index":8450,"close":117.67,"high":119.02,"low":116.69,"open":119.02,"volume":6603816},{"timestamp":1209389400,"date":"2008-04-28","index":8451,"close":116.34,"high":117.64,"low":116.29,"open":117.22,"volume":5863039},{"timestamp":1209475800,"date":"2008-04-29","index":8452,"close":117.45,"high":117.78,"low":116.67,"open":116.67,"volume":7558396},{"timestamp":1209562200,"date":"2008-04-30","index":8453,"close":115.39,"high":118.07,"low":115.2,"open":117.92,"volume":8502202}]},{"date":"2008-01-17","estimated":2.68,"reported":2.8,"pre":[{"timestamp":1199284200,"date":"2008-01-02","index":8371,"close":100.09,"high":104.2,"low":99.59,"open":104.2,"volume":9940661},{"timestamp":1199370600,"date":"2008-01-03","index":8372,"close":100.29,"high":100.93,"low":99.41,"open":100.22,"volume":7875229},{"timestamp":1199457000,"date":"2008-01-04","index":8373,"close":96.68,"high":99.38,"low":96.06,"open":99.38,"volume":11542192},{"timestamp":1199716200,"date":"2008-01-07","index":8374,"close":95.65,"high":96.56,"low":94.67,"open":95.84,"volume":13232318},{"timestamp":1199802600,"date":"2008-01-08","index":8375,"close":93.3,"high":95.97,"low":92.9,"open":95.65,"volume":9868382},{"timestamp":1199889000,"date":"2008-01-09","index":8376,"close":93.99,"high":94.79,"low":92.89,"open":93.46,"volume":11424517},{"timestamp":1199975400,"date":"2008-01-10","index":8377,"close":95.53,"high":96.42,"low":92.88,"open":93.11,"volume":11123896},{"timestamp":1200061800,"date":"2008-01-11","index":8378,"close":93.37,"high":95.09,"low":92.77,"open":94.84,"volume":9372055},{"timestamp":1200321000,"date":"2008-01-14","index":8379,"close":98.4,"high":100.95,"low":96.87,"open":100.39,"volume":18837832},{"timestamp":1200407400,"date":"2008-01-15","index":8380,"close":97.35,"high":100.04,"low":96.78,"open":97.54,"volume":12164457},{"timestamp":1200493800,"date":"2008-01-16","index":8381,"close":97.16,"high":98.34,"low":95.74,"open":95.74,"volume":13265058}],"post":[{"timestamp":1200580200,"date":"2008-01-17","index":8382,"close":96.65,"high":98.9,"low":95.65,"open":97.51,"volume":12482964},{"timestamp":1200666600,"date":"2008-01-18","index":8383,"close":98.85,"high":102.03,"low":97.99,"open":102.03,"volume":24969798},{"timestamp":1201012200,"date":"2008-01-22","index":8384,"close":96.77,"high":98.56,"low":94.22,"open":94.22,"volume":15825457},{"timestamp":1201098600,"date":"2008-01-23","index":8385,"close":101.43,"high":101.66,"low":94.17,"open":95.25,"volume":20489153},{"timestamp":1201185000,"date":"2008-01-24","index":8386,"close":102.21,"high":102.78,"low":100.08,"open":101.7,"volume":13624882},{"timestamp":1201271400,"date":"2008-01-25","index":8387,"close":99.92,"high":103.05,"low":99.52,"open":103.05,"volume":10486568},{"timestamp":1201530600,"date":"2008-01-28","index":8388,"close":100.36,"high":101.12,"low":99.26,"open":99.85,"volume":8219991},{"timestamp":1201617000,"date":"2008-01-29","index":8389,"close":101.43,"high":102.1,"low":100,"open":100.86,"volume":6920545},{"timestamp":1201703400,"date":"2008-01-30","index":8390,"close":101,"high":102.92,"low":100.25,"open":101.2,"volume":7772931},{"timestamp":1201789800,"date":"2008-01-31","index":8391,"close":102.4,"high":103.22,"low":99.14,"open":99.63,"volume":9471112},{"timestamp":1201876200,"date":"2008-02-01","index":8392,"close":104.28,"high":104.59,"low":101.2,"open":102.45,"volume":8417267}]},{"date":"2007-10-16","estimated":1.67,"reported":1.68,"pre":[{"timestamp":1191245400,"date":"2007-10-01","index":8307,"close":113.8,"high":114.24,"low":112.33,"open":112.44,"volume":7089056},{"timestamp":1191331800,"date":"2007-10-02","index":8308,"close":113.15,"high":114.34,"low":112.94,"open":114.06,"volume":7229429},{"timestamp":1191418200,"date":"2007-10-03","index":8309,"close":111.28,"high":112.66,"low":111.17,"open":112.48,"volume":8278149},{"timestamp":1191504600,"date":"2007-10-04","index":8310,"close":110.6,"high":111.62,"low":109.94,"open":111.09,"volume":6461665},{"timestamp":1191591000,"date":"2007-10-05","index":8311,"close":111.19,"high":111.58,"low":110.39,"open":111.06,"volume":6013872},{"timestamp":1191850200,"date":"2007-10-08","index":8312,"close":112.59,"high":113.03,"low":110.78,"open":110.99,"volume":5044753},{"timestamp":1191936600,"date":"2007-10-09","index":8313,"close":113.1,"high":113.29,"low":111.3,"open":112.67,"volume":5931448},{"timestamp":1192023000,"date":"2007-10-10","index":8314,"close":113.4,"high":113.58,"low":112.5,"open":112.81,"volume":6185835},{"timestamp":1192109400,"date":"2007-10-11","index":8315,"close":112.86,"high":116.12,"low":112.21,"open":113.76,"volume":13617665},{"timestamp":1192195800,"date":"2007-10-12","index":8316,"close":112.63,"high":113.66,"low":112.12,"open":113.29,"volume":5916385},{"timestamp":1192455000,"date":"2007-10-15","index":8317,"close":112.84,"high":113.16,"low":111.62,"open":112.76,"volume":6555596}],"post":[{"timestamp":1192541400,"date":"2007-10-16","index":8318,"close":114.34,"high":114.67,"low":112.33,"open":112.83,"volume":12057556},{"timestamp":1192627800,"date":"2007-10-17","index":8319,"close":110.69,"high":112.82,"low":109.13,"open":112.82,"volume":18933123},{"timestamp":1192714200,"date":"2007-10-18","index":8320,"close":109.75,"high":111.29,"low":109.41,"open":109.77,"volume":8092379},{"timestamp":1192800600,"date":"2007-10-19","index":8321,"close":107.34,"high":109.88,"low":106.88,"open":108.97,"volume":10802251},{"timestamp":1193059800,"date":"2007-10-22","index":8322,"close":108.38,"high":108.87,"low":106.08,"open":106.09,"volume":7925437},{"timestamp":1193146200,"date":"2007-10-23","index":8323,"close":109.64,"high":109.75,"low":108.51,"open":108.78,"volume":5818793},{"timestamp":1193232600,"date":"2007-10-24","index":8324,"close":107.98,"high":109.42,"low":106.77,"open":109.18,"volume":8443940},{"timestamp":1193319000,"date":"2007-10-25","index":8325,"close":107.85,"high":109.37,"low":106.78,"open":108.34,"volume":6819815},{"timestamp":1193405400,"date":"2007-10-26","index":8326,"close":108.73,"high":108.99,"low":107.14,"open":108.03,"volume":5261694},{"timestamp":1193664600,"date":"2007-10-29","index":8327,"close":109.75,"high":109.95,"low":108.84,"open":108.89,"volume":5337947},{"timestamp":1193751000,"date":"2007-10-30","index":8328,"close":109.1,"high":109.85,"low":108.75,"open":109.46,"volume":4200213}]},{"date":"2007-07-18","estimated":1.47,"reported":1.5,"pre":[{"timestamp":1183383000,"date":"2007-07-02","index":8244,"close":100.39,"high":101.15,"low":99.98,"open":100.76,"volume":4917560},{"timestamp":1183469400,"date":"2007-07-03","index":8245,"close":101.89,"high":102.37,"low":100.61,"open":100.86,"volume":4411923},{"timestamp":1183642200,"date":"2007-07-05","index":8246,"close":103.3,"high":103.62,"low":101.32,"open":101.63,"volume":6977761},{"timestamp":1183728600,"date":"2007-07-06","index":8247,"close":104.24,"high":104.84,"low":102.93,"open":103.05,"volume":9390151},{"timestamp":1183987800,"date":"2007-07-09","index":8248,"close":104.18,"high":104.54,"low":103.44,"open":103.95,"volume":6324430},{"timestamp":1184074200,"date":"2007-07-10","index":8249,"close":103.85,"high":104.35,"low":103.49,"open":103.78,"volume":6494928},{"timestamp":1184160600,"date":"2007-07-11","index":8250,"close":104.3,"high":104.78,"low":103.49,"open":103.54,"volume":6158639},{"timestamp":1184247000,"date":"2007-07-12","index":8251,"close":104.47,"high":104.83,"low":103.46,"open":104.54,"volume":9983129},{"timestamp":1184333400,"date":"2007-07-13","index":8252,"close":103.82,"high":104.4,"low":103.35,"open":103.97,"volume":7451809},{"timestamp":1184592600,"date":"2007-07-16","index":8253,"close":104.84,"high":105.2,"low":103.65,"open":103.8,"volume":9271953},{"timestamp":1184679000,"date":"2007-07-17","index":8254,"close":105.9,"high":106.57,"low":104.64,"open":104.84,"volume":7970415}],"post":[{"timestamp":1184765400,"date":"2007-07-18","index":8255,"close":106.2,"high":106.96,"low":105.2,"open":105.4,"volume":10621189},{"timestamp":1184851800,"date":"2007-07-19","index":8256,"close":110.76,"high":111.36,"low":109.61,"open":109.94,"volume":18076554},{"timestamp":1184938200,"date":"2007-07-20","index":8257,"close":109.76,"high":110.76,"low":108.93,"open":109.8,"volume":12244790},{"timestamp":1185197400,"date":"2007-07-23","index":8258,"close":111.26,"high":111.31,"low":109.8,"open":109.83,"volume":8410781},{"timestamp":1185283800,"date":"2007-07-24","index":8259,"close":111.06,"high":111.85,"low":109.96,"open":110.25,"volume":10982268},{"timestamp":1185370200,"date":"2007-07-25","index":8260,"close":112.91,"high":113.17,"low":110.17,"open":111.08,"volume":11861640},{"timestamp":1185456600,"date":"2007-07-26","index":8261,"close":111.41,"high":113.59,"low":110.44,"open":111.86,"volume":17595917},{"timestamp":1185543000,"date":"2007-07-27","index":8262,"close":110.54,"high":112.76,"low":110.54,"open":111.49,"volume":18973080},{"timestamp":1185802200,"date":"2007-07-30","index":8263,"close":109.48,"high":110.66,"low":108.53,"open":109.94,"volume":15789788},{"timestamp":1185888600,"date":"2007-07-31","index":8264,"close":105.78,"high":109.67,"low":105.18,"open":109.67,"volume":18635745},{"timestamp":1185975000,"date":"2007-08-01","index":8265,"close":107.11,"high":107.77,"low":105.22,"open":105.54,"volume":12960254}]},{"date":"2007-04-17","estimated":1.21,"reported":1.21,"pre":[{"timestamp":1175261400,"date":"2007-03-30","index":8180,"close":90.11,"high":90.58,"low":89.46,"open":90.1,"volume":7989453},{"timestamp":1175520600,"date":"2007-04-02","index":8181,"close":91.02,"high":91.3,"low":89.92,"open":90.35,"volume":6154350},{"timestamp":1175607000,"date":"2007-04-03","index":8182,"close":91.87,"high":92,"low":91.14,"open":91.25,"volume":5994417},{"timestamp":1175693400,"date":"2007-04-04","index":8183,"close":91.98,"high":92.21,"low":91.37,"open":91.59,"volume":4472905},{"timestamp":1175779800,"date":"2007-04-05","index":8184,"close":92.28,"high":92.5,"low":91.54,"open":91.76,"volume":3459227},{"timestamp":1176125400,"date":"2007-04-09","index":8185,"close":92.37,"high":92.68,"low":91.89,"open":92.19,"volume":5073728},{"timestamp":1176211800,"date":"2007-04-10","index":8186,"close":92.22,"high":92.54,"low":91.93,"open":92.16,"volume":3761834},{"timestamp":1176298200,"date":"2007-04-11","index":8187,"close":90.98,"high":92.45,"low":90.77,"open":92.27,"volume":6209997},{"timestamp":1176384600,"date":"2007-04-12","index":8188,"close":91.46,"high":91.61,"low":90.37,"open":90.85,"volume":7411224},{"timestamp":1176471000,"date":"2007-04-13","index":8189,"close":90.76,"high":91.54,"low":90.43,"open":91.54,"volume":6305079},{"timestamp":1176730200,"date":"2007-04-16","index":8190,"close":91.95,"high":92.07,"low":90.55,"open":90.81,"volume":7180895}],"post":[{"timestamp":1176816600,"date":"2007-04-17","index":8191,"close":92.85,"high":93.37,"low":91.8,"open":92.07,"volume":10736144},{"timestamp":1176903000,"date":"2007-04-18","index":8192,"close":90.63,"high":91.69,"low":90.25,"open":90.63,"volume":16601798},{"timestamp":1176989400,"date":"2007-04-19","index":8193,"close":90.14,"high":90.7,"low":89.87,"open":90.34,"volume":9880098},{"timestamp":1177075800,"date":"2007-04-20","index":8194,"close":90.42,"high":90.97,"low":89.78,"open":90.84,"volume":9769954},{"timestamp":1177335000,"date":"2007-04-23","index":8195,"close":91.02,"high":91.52,"low":90.87,"open":90.98,"volume":7580780},{"timestamp":1177421400,"date":"2007-04-24","index":8196,"close":94.16,"high":95.51,"low":92.95,"open":92.95,"volume":22437432},{"timestamp":1177507800,"date":"2007-04-25","index":8197,"close":97,"high":97.23,"low":94.39,"open":94.4,"volume":15509356},{"timestamp":1177594200,"date":"2007-04-26","index":8198,"close":96.46,"high":97.04,"low":95.8,"open":96.56,"volume":9004491},{"timestamp":1177680600,"date":"2007-04-27","index":8199,"close":96.72,"high":96.72,"low":95.66,"open":95.89,"volume":6423904},{"timestamp":1177939800,"date":"2007-04-30","index":8200,"close":97.72,"high":98.47,"low":96.53,"open":96.66,"volume":10512718},{"timestamp":1178026200,"date":"2007-05-01","index":8201,"close":98.63,"high":98.63,"low":97.56,"open":97.57,"volume":9068925}]},{"date":"2007-01-18","estimated":2.19,"reported":2.26,"pre":[{"timestamp":1167402600,"date":"2006-12-29","index":8119,"close":92.88,"high":93.58,"low":92.57,"open":92.73,"volume":4660871},{"timestamp":1167834600,"date":"2007-01-03","index":8120,"close":92.99,"high":94.07,"low":92.03,"open":92.91,"volume":9619853},{"timestamp":1167921000,"date":"2007-01-04","index":8121,"close":93.99,"high":94.45,"low":92.62,"open":92.97,"volume":11008627},{"timestamp":1168007400,"date":"2007-01-05","index":8122,"close":93.14,"high":93.64,"low":92.65,"open":93.31,"volume":7553480},{"timestamp":1168266600,"date":"2007-01-08","index":8123,"close":94.55,"high":95.12,"low":94.02,"open":94.17,"volume":10815640},{"timestamp":1168353000,"date":"2007-01-09","index":8124,"close":95.67,"high":95.92,"low":94.71,"open":94.72,"volume":11619177},{"timestamp":1168439400,"date":"2007-01-10","index":8125,"close":94.54,"high":94.69,"low":93.62,"open":94.17,"volume":9147061},{"timestamp":1168525800,"date":"2007-01-11","index":8126,"close":94.31,"high":95.51,"low":94.17,"open":94.65,"volume":8368732},{"timestamp":1168612200,"date":"2007-01-12","index":8127,"close":94.97,"high":95.31,"low":94.17,"open":94.64,"volume":6941779},{"timestamp":1168957800,"date":"2007-01-16","index":8128,"close":96.39,"high":96.41,"low":94.93,"open":95.03,"volume":10043901},{"timestamp":1169044200,"date":"2007-01-17","index":8129,"close":95.62,"high":96.46,"low":95.51,"open":96.26,"volume":8577932}],"post":[{"timestamp":1169130600,"date":"2007-01-18","index":8130,"close":95.08,"high":95.55,"low":94.56,"open":95.41,"volume":15309361},{"timestamp":1169217000,"date":"2007-01-19","index":8131,"close":91.94,"high":92.59,"low":90.39,"open":90.82,"volume":27233447},{"timestamp":1169476200,"date":"2007-01-22","index":8132,"close":92.84,"high":92.95,"low":91.89,"open":92.18,"volume":14162108},{"timestamp":1169562600,"date":"2007-01-23","index":8133,"close":92.81,"high":93.1,"low":91.97,"open":92.65,"volume":10812920},{"timestamp":1169649000,"date":"2007-01-24","index":8134,"close":93.12,"high":93.29,"low":92.33,"open":92.81,"volume":5962200},{"timestamp":1169735400,"date":"2007-01-25","index":8135,"close":93.22,"high":93.61,"low":92.94,"open":92.94,"volume":6486560},{"timestamp":1169821800,"date":"2007-01-26","index":8136,"close":93.16,"high":93.53,"low":92.58,"open":93.23,"volume":6036571},{"timestamp":1170081000,"date":"2007-01-29","index":8137,"close":94.21,"high":94.32,"low":93.16,"open":93.4,"volume":7630361},{"timestamp":1170167400,"date":"2007-01-30","index":8138,"close":95,"high":95.08,"low":94.17,"open":94.24,"volume":7508083},{"timestamp":1170253800,"date":"2007-01-31","index":8139,"close":94.79,"high":95.11,"low":94.02,"open":94.46,"volume":6728500},{"timestamp":1170340200,"date":"2007-02-01","index":8140,"close":94.65,"high":94.82,"low":93.65,"open":94.62,"volume":6914792}]},{"date":"2006-10-17","estimated":1.35,"reported":1.45,"pre":[{"timestamp":1159795800,"date":"2006-10-02","index":8057,"close":78.27,"high":78.84,"low":77.99,"open":78.16,"volume":4689532},{"timestamp":1159882200,"date":"2006-10-03","index":8058,"close":78.06,"high":78.64,"low":77.97,"open":78.28,"volume":5061071},{"timestamp":1159968600,"date":"2006-10-04","index":8059,"close":79.45,"high":79.59,"low":78.04,"open":78.06,"volume":6400788},{"timestamp":1160055000,"date":"2006-10-05","index":8060,"close":79.27,"high":79.55,"low":78.97,"open":79.17,"volume":5184604},{"timestamp":1160141400,"date":"2006-10-06","index":8061,"close":79.48,"high":80.1,"low":78.87,"open":79.28,"volume":5586581},{"timestamp":1160400600,"date":"2006-10-09","index":8062,"close":80.31,"high":80.38,"low":79.35,"open":79.48,"volume":4696749},{"timestamp":1160487000,"date":"2006-10-10","index":8063,"close":80.49,"high":80.91,"low":79.89,"open":80.03,"volume":4929693},{"timestamp":1160573400,"date":"2006-10-11","index":8064,"close":80.49,"high":80.97,"low":80.11,"open":80.45,"volume":5450288},{"timestamp":1160659800,"date":"2006-10-12","index":8065,"close":80.98,"high":81.17,"low":80.4,"open":80.5,"volume":4876138},{"timestamp":1160746200,"date":"2006-10-13","index":8066,"close":82.29,"high":82.42,"low":80.73,"open":80.74,"volume":8146876},{"timestamp":1161005400,"date":"2006-10-16","index":8067,"close":82.9,"high":83.75,"low":81.98,"open":82.29,"volume":9030223}],"post":[{"timestamp":1161091800,"date":"2006-10-17","index":8068,"close":83.13,"high":84.07,"low":82.43,"open":82.53,"volume":13907093},{"timestamp":1161178200,"date":"2006-10-18","index":8069,"close":85.87,"high":87.99,"low":85.78,"open":86.53,"volume":29157459},{"timestamp":1161264600,"date":"2006-10-19","index":8070,"close":85.91,"high":86.98,"low":85.38,"open":85.85,"volume":11162284},{"timestamp":1161351000,"date":"2006-10-20","index":8071,"close":86.5,"high":86.71,"low":85.61,"open":86.08,"volume":7730881},{"timestamp":1161610200,"date":"2006-10-23","index":8072,"close":87.53,"high":87.95,"low":86.05,"open":86.09,"volume":9269966},{"timestamp":1161696600,"date":"2006-10-24","index":8073,"close":87.47,"high":87.91,"low":86.81,"open":86.91,"volume":9646526},{"timestamp":1161783000,"date":"2006-10-25","index":8074,"close":87.79,"high":87.94,"low":86.94,"open":87.2,"volume":6403717},{"timestamp":1161869400,"date":"2006-10-26","index":8075,"close":87.51,"high":87.89,"low":87.24,"open":87.79,"volume":5219854},{"timestamp":1161955800,"date":"2006-10-27","index":8076,"close":86.77,"high":87.85,"low":86.6,"open":86.91,"volume":6108954},{"timestamp":1162218600,"date":"2006-10-30","index":8077,"close":87.48,"high":87.95,"low":85.85,"open":85.85,"volume":5851324},{"timestamp":1162305000,"date":"2006-10-31","index":8078,"close":88.27,"high":88.6,"low":87.48,"open":87.48,"volume":9693596}]},{"date":"2006-07-18","estimated":1.29,"reported":1.3,"pre":[{"timestamp":1151674200,"date":"2006-06-30","index":7993,"close":73.44,"high":74.5,"low":73.41,"open":74.28,"volume":8275638},{"timestamp":1151933400,"date":"2006-07-03","index":7994,"close":74.59,"high":74.83,"low":73.87,"open":74.13,"volume":3323456},{"timestamp":1152106200,"date":"2006-07-05","index":7995,"close":74.35,"high":74.94,"low":74.11,"open":74.57,"volume":4233999},{"timestamp":1152192600,"date":"2006-07-06","index":7996,"close":74.66,"high":75.08,"low":74.16,"open":74.18,"volume":4532423},{"timestamp":1152279000,"date":"2006-07-07","index":7997,"close":73.06,"high":74.66,"low":72.77,"open":74.66,"volume":6947114},{"timestamp":1152538200,"date":"2006-07-10","index":7998,"close":73.3,"high":73.45,"low":72.53,"open":72.83,"volume":7483816},{"timestamp":1152624600,"date":"2006-07-11","index":7999,"close":73.11,"high":73.28,"low":72.12,"open":72.9,"volume":6366479},{"timestamp":1152711000,"date":"2006-07-12","index":8000,"close":72.16,"high":72.94,"low":71.53,"open":72.72,"volume":8757217},{"timestamp":1152797400,"date":"2006-07-13","index":8001,"close":70.98,"high":71.97,"low":70.58,"open":71.71,"volume":9157416},{"timestamp":1152883800,"date":"2006-07-14","index":8002,"close":70.33,"high":71.03,"low":70.14,"open":70.98,"volume":7277859},{"timestamp":1153143000,"date":"2006-07-17","index":8003,"close":70.46,"high":70.69,"low":69.98,"open":70.12,"volume":7136544}],"post":[{"timestamp":1153229400,"date":"2006-07-18","index":8004,"close":70.99,"high":71.15,"low":69.53,"open":70.46,"volume":9066205},{"timestamp":1153315800,"date":"2006-07-19","index":8005,"close":72.72,"high":73.67,"low":72.66,"open":72.66,"volume":15205597},{"timestamp":1153402200,"date":"2006-07-20","index":8006,"close":72.16,"high":72.54,"low":71.89,"open":72.4,"volume":12776785},{"timestamp":1153488600,"date":"2006-07-21","index":8007,"close":71.57,"high":72.18,"low":71.22,"open":72.17,"volume":8757635},{"timestamp":1153747800,"date":"2006-07-24","index":8008,"close":72.65,"high":72.8,"low":71.63,"open":71.63,"volume":5869315},{"timestamp":1153834200,"date":"2006-07-25","index":8009,"close":72.55,"high":73.05,"low":72,"open":72.65,"volume":5836994},{"timestamp":1153920600,"date":"2006-07-26","index":8010,"close":72.5,"high":72.94,"low":72.05,"open":72.16,"volume":4048125},{"timestamp":1154007000,"date":"2006-07-27","index":8011,"close":72.8,"high":73.89,"low":72.42,"open":72.5,"volume":6735299},{"timestamp":1154093400,"date":"2006-07-28","index":8012,"close":73.58,"high":73.9,"low":72.91,"open":73.02,"volume":4357322},{"timestamp":1154352600,"date":"2006-07-31","index":8013,"close":74.01,"high":74.09,"low":72.8,"open":73.08,"volume":5629363},{"timestamp":1154439000,"date":"2006-08-01","index":8014,"close":72.79,"high":73.98,"low":72.42,"open":73.28,"volume":4609408}]},{"date":"2006-04-18","estimated":1.05,"reported":1.08,"pre":[{"timestamp":1143815400,"date":"2006-03-31","index":7930,"close":78.84,"high":79.92,"low":78.67,"open":79.3,"volume":6131652},{"timestamp":1144071000,"date":"2006-04-03","index":7931,"close":79.41,"high":79.91,"low":79.02,"open":79.08,"volume":4311194},{"timestamp":1144157400,"date":"2006-04-04","index":7932,"close":79.78,"high":80.1,"low":79.16,"open":79.4,"volume":4030238},{"timestamp":1144243800,"date":"2006-04-05","index":7933,"close":80.47,"high":80.74,"low":79.66,"open":79.67,"volume":5777999},{"timestamp":1144330200,"date":"2006-04-06","index":7934,"close":80.12,"high":80.61,"low":79.69,"open":80.02,"volume":5171529},{"timestamp":1144416600,"date":"2006-04-07","index":7935,"close":78.85,"high":80.11,"low":78.81,"open":79.92,"volume":5583025},{"timestamp":1144675800,"date":"2006-04-10","index":7936,"close":78.49,"high":79.1,"low":78.39,"open":78.65,"volume":3794574},{"timestamp":1144762200,"date":"2006-04-11","index":7937,"close":77.59,"high":78.45,"low":77.2,"open":78.23,"volume":6233846},{"timestamp":1144848600,"date":"2006-04-12","index":7938,"close":77.2,"high":77.79,"low":77.08,"open":77.53,"volume":4084839},{"timestamp":1144935000,"date":"2006-04-13","index":7939,"close":78.37,"high":78.97,"low":77.55,"open":77.61,"volume":5020486},{"timestamp":1145280600,"date":"2006-04-17","index":7940,"close":78.05,"high":79.27,"low":77.82,"open":78.32,"volume":4847373}],"post":[{"timestamp":1145367000,"date":"2006-04-18","index":7941,"close":79.65,"high":79.86,"low":78.11,"open":78.29,"volume":8269467},{"timestamp":1145453400,"date":"2006-04-19","index":7942,"close":78.26,"high":80.31,"low":77.69,"open":80.26,"volume":11040216},{"timestamp":1145539800,"date":"2006-04-20","index":7943,"close":78.41,"high":79.21,"low":78.05,"open":78.06,"volume":6524111},{"timestamp":1145626200,"date":"2006-04-21","index":7944,"close":78.07,"high":78.87,"low":77.8,"open":78.86,"volume":6398800},{"timestamp":1145885400,"date":"2006-04-24","index":7945,"close":78.5,"high":78.79,"low":77.53,"open":77.72,"volume":6907889},{"timestamp":1145971800,"date":"2006-04-25","index":7946,"close":79.03,"high":79.25,"low":78.01,"open":78.35,"volume":7171690},{"timestamp":1146058200,"date":"2006-04-26","index":7947,"close":79.68,"high":79.81,"low":79.07,"open":79.2,"volume":6954645},{"timestamp":1146144600,"date":"2006-04-27","index":7948,"close":80.19,"high":80.69,"low":79.06,"open":79.06,"volume":8550318},{"timestamp":1146231000,"date":"2006-04-28","index":7949,"close":78.72,"high":79.94,"low":78.37,"open":79.84,"volume":8579083},{"timestamp":1146490200,"date":"2006-05-01","index":7950,"close":78.61,"high":79.65,"low":78.49,"open":78.96,"volume":6287611},{"timestamp":1146576600,"date":"2006-05-02","index":7951,"close":78.8,"high":79.1,"low":78.39,"open":78.5,"volume":4535874}]},{"date":"2006-01-17","estimated":1.94,"reported":2.11,"pre":[{"timestamp":1135866600,"date":"2005-12-29","index":7867,"close":78.78,"high":79.41,"low":78.6,"open":79.16,"volume":4140486},{"timestamp":1135953000,"date":"2005-12-30","index":7868,"close":78.59,"high":78.86,"low":77.97,"open":78.25,"volume":5699654},{"timestamp":1136298600,"date":"2006-01-03","index":7869,"close":78.45,"high":78.92,"low":77.26,"open":78.82,"volume":12253995},{"timestamp":1136385000,"date":"2006-01-04","index":7870,"close":78.35,"high":78.87,"low":77.75,"open":78.59,"volume":10285109},{"timestamp":1136471400,"date":"2006-01-05","index":7871,"close":78.87,"high":79.25,"low":77.68,"open":77.82,"volume":7545216},{"timestamp":1136557800,"date":"2006-01-06","index":7872,"close":81.21,"high":81.29,"low":79.74,"open":80.26,"volume":8573957},{"timestamp":1136817000,"date":"2006-01-09","index":7873,"close":80.05,"high":80.54,"low":79.71,"open":80.21,"volume":7166251},{"timestamp":1136903400,"date":"2006-01-10","index":7874,"close":80.37,"high":80.42,"low":79.46,"open":79.49,"volume":5962200},{"timestamp":1136989800,"date":"2006-01-11","index":7875,"close":80.47,"high":81.08,"low":79.73,"open":80.66,"volume":6042114},{"timestamp":1137076200,"date":"2006-01-12","index":7876,"close":79.89,"high":80.27,"low":79.73,"open":80.13,"volume":5150609},{"timestamp":1137162600,"date":"2006-01-13","index":7877,"close":79.51,"high":79.78,"low":78.87,"open":79.35,"volume":7239994}],"post":[{"timestamp":1137508200,"date":"2006-01-17","index":7878,"close":79.35,"high":79.5,"low":78.91,"open":79.16,"volume":9119446},{"timestamp":1137594600,"date":"2006-01-18","index":7879,"close":80.11,"high":80.98,"low":79.85,"open":80.31,"volume":11490101},{"timestamp":1137681000,"date":"2006-01-19","index":7880,"close":79.44,"high":80.68,"low":79.37,"open":80.44,"volume":6781741},{"timestamp":1137767400,"date":"2006-01-20","index":7881,"close":77.78,"high":79.4,"low":77.68,"open":79.39,"volume":9001667},{"timestamp":1138026600,"date":"2006-01-23","index":7882,"close":77.83,"high":78.32,"low":77.36,"open":77.75,"volume":6395349},{"timestamp":1138113000,"date":"2006-01-24","index":7883,"close":77.29,"high":78.54,"low":77.25,"open":77.81,"volume":6348174},{"timestamp":1138199400,"date":"2006-01-25","index":7884,"close":77.35,"high":78.03,"low":77.07,"open":77.49,"volume":6667518},{"timestamp":1138285800,"date":"2006-01-26","index":7885,"close":77.17,"high":78.06,"low":77.05,"open":77.92,"volume":8169469},{"timestamp":1138372200,"date":"2006-01-27","index":7886,"close":77.46,"high":78.17,"low":77.2,"open":77.2,"volume":6384156},{"timestamp":1138631400,"date":"2006-01-30","index":7887,"close":78.04,"high":78.21,"low":76.68,"open":76.68,"volume":5570055},{"timestamp":1138717800,"date":"2006-01-31","index":7888,"close":77.72,"high":78.39,"low":77.6,"open":77.92,"volume":7083094}]},{"date":"2005-10-17","estimated":1.13,"reported":1.26,"pre":[{"timestamp":1128087000,"date":"2005-09-30","index":7805,"close":76.69,"high":76.96,"low":76.45,"open":76.5,"volume":5791179},{"timestamp":1128346200,"date":"2005-10-03","index":7806,"close":76.91,"high":77.06,"low":76,"open":76.69,"volume":5541290},{"timestamp":1128432600,"date":"2005-10-04","index":7807,"close":76.59,"high":77.89,"low":76.41,"open":77.1,"volume":6657895},{"timestamp":1128519000,"date":"2005-10-05","index":7808,"close":76.31,"high":77.13,"low":76.06,"open":76.59,"volume":5228745},{"timestamp":1128605400,"date":"2005-10-06","index":7809,"close":76.2,"high":76.74,"low":75.24,"open":76.31,"volume":8504189},{"timestamp":1128691800,"date":"2005-10-07","index":7810,"close":76.96,"high":77.55,"low":76.57,"open":76.72,"volume":6412085},{"timestamp":1128951000,"date":"2005-10-10","index":7811,"close":77.68,"high":78.49,"low":77.51,"open":77.67,"volume":8245513},{"timestamp":1129037400,"date":"2005-10-11","index":7812,"close":79.53,"high":79.85,"low":78.37,"open":78.63,"volume":10231240},{"timestamp":1129123800,"date":"2005-10-12","index":7813,"close":78.58,"high":79.28,"low":78.35,"open":79.11,"volume":7929517},{"timestamp":1129210200,"date":"2005-10-13","index":7814,"close":78.59,"high":79.54,"low":78.11,"open":78.11,"volume":5785008},{"timestamp":1129296600,"date":"2005-10-14","index":7815,"close":78.73,"high":79.07,"low":78.01,"open":78.97,"volume":5830090}],"post":[{"timestamp":1129555800,"date":"2005-10-17","index":7816,"close":78.96,"high":79.34,"low":78.33,"open":78.74,"volume":8331181},{"timestamp":1129642200,"date":"2005-10-18","index":7817,"close":79.81,"high":80.88,"low":79.68,"open":80.62,"volume":12599384},{"timestamp":1129728600,"date":"2005-10-19","index":7818,"close":80.47,"high":80.5,"low":78.76,"open":78.79,"volume":7847720},{"timestamp":1129815000,"date":"2005-10-20","index":7819,"close":79.51,"high":80.49,"low":79.24,"open":80.31,"volume":6017324},{"timestamp":1129901400,"date":"2005-10-21","index":7820,"close":79.67,"high":80.31,"low":79.26,"open":79.43,"volume":6297652},{"timestamp":1130160600,"date":"2005-10-24","index":7821,"close":79.8,"high":79.93,"low":78.97,"open":79.49,"volume":5734381},{"timestamp":1130247000,"date":"2005-10-25","index":7822,"close":79.69,"high":80.26,"low":79.07,"open":79.43,"volume":5641392},{"timestamp":1130333400,"date":"2005-10-26","index":7823,"close":79.24,"high":80.18,"low":79.08,"open":79.32,"volume":4467257},{"timestamp":1130419800,"date":"2005-10-27","index":7824,"close":78.69,"high":79.28,"low":78.63,"open":78.9,"volume":3876267},{"timestamp":1130506200,"date":"2005-10-28","index":7825,"close":77.84,"high":78.8,"low":76.96,"open":78.7,"volume":7260600},{"timestamp":1130769000,"date":"2005-10-31","index":7826,"close":78.28,"high":78.68,"low":77.72,"open":77.93,"volume":7877635}]},{"date":"2005-07-18","estimated":1.03,"reported":1.12,"pre":[{"timestamp":1120138200,"date":"2005-06-30","index":7741,"close":70.94,"high":72.17,"low":70.81,"open":71.51,"volume":6408842},{"timestamp":1120224600,"date":"2005-07-01","index":7742,"close":71.39,"high":72.02,"low":71.03,"open":71.03,"volume":4553343},{"timestamp":1120570200,"date":"2005-07-05","index":7743,"close":71.5,"high":71.67,"low":70.9,"open":71.11,"volume":5420163},{"timestamp":1120656600,"date":"2005-07-06","index":7744,"close":72.48,"high":72.8,"low":71.13,"open":71.51,"volume":8377728},{"timestamp":1120743000,"date":"2005-07-07","index":7745,"close":73.98,"high":74.12,"low":71.7,"open":71.85,"volume":11252031},{"timestamp":1120829400,"date":"2005-07-08","index":7746,"close":75.81,"high":76.02,"low":73.75,"open":73.98,"volume":14058763},{"timestamp":1121088600,"date":"2005-07-11","index":7747,"close":75.49,"high":76.02,"low":75.07,"open":75.91,"volume":7517288},{"timestamp":1121175000,"date":"2005-07-12","index":7748,"close":76.52,"high":76.95,"low":75.7,"open":75.72,"volume":11448993},{"timestamp":1121261400,"date":"2005-07-13","index":7749,"close":77.87,"high":78.15,"low":77.59,"open":77.59,"volume":11861640},{"timestamp":1121347800,"date":"2005-07-14","index":7750,"close":78.8,"high":79.03,"low":78.39,"open":78.39,"volume":8939325},{"timestamp":1121434200,"date":"2005-07-15","index":7751,"close":78.76,"high":79.11,"low":77.93,"open":78.8,"volume":7995729}],"post":[{"timestamp":1121693400,"date":"2005-07-18","index":7752,"close":78.21,"high":80.25,"low":78.09,"open":78.38,"volume":9106058},{"timestamp":1121779800,"date":"2005-07-19","index":7753,"close":80.02,"high":81.37,"low":80.02,"open":80.99,"volume":14800586},{"timestamp":1121866200,"date":"2005-07-20","index":7754,"close":80.88,"high":81.22,"low":79.34,"open":79.54,"volume":9752067},{"timestamp":1121952600,"date":"2005-07-21","index":7755,"close":80.69,"high":81.21,"low":79.73,"open":80.88,"volume":8645504},{"timestamp":1122039000,"date":"2005-07-22","index":7756,"close":80.73,"high":80.91,"low":80.17,"open":80.29,"volume":4780638},{"timestamp":1122298200,"date":"2005-07-25","index":7757,"close":80.5,"high":80.8,"low":80.23,"open":80.29,"volume":4662859},{"timestamp":1122384600,"date":"2005-07-26","index":7758,"close":80.42,"high":80.64,"low":80.16,"open":80.45,"volume":4751873},{"timestamp":1122471000,"date":"2005-07-27","index":7759,"close":80.18,"high":80.43,"low":79.17,"open":80.11,"volume":5085861},{"timestamp":1122557400,"date":"2005-07-28","index":7760,"close":80.11,"high":80.28,"low":79.61,"open":79.88,"volume":6474426},{"timestamp":1122643800,"date":"2005-07-29","index":7761,"close":79.79,"high":80.26,"low":79.56,"open":79.64,"volume":4529494},{"timestamp":1122903000,"date":"2005-08-01","index":7762,"close":79.76,"high":80.16,"low":79.21,"open":79.35,"volume":3832858}]},{"date":"2005-04-14","estimated":0.9,"reported":0.85,"pre":[{"timestamp":1112193000,"date":"2005-03-30","index":7676,"close":86.69,"high":86.88,"low":86.35,"open":86.35,"volume":5495579},{"timestamp":1112279400,"date":"2005-03-31","index":7677,"close":87.36,"high":87.39,"low":86.25,"open":86.48,"volume":4621856},{"timestamp":1112365800,"date":"2005-04-01","index":7678,"close":86.46,"high":87.72,"low":86.08,"open":87.47,"volume":5984375},{"timestamp":1112621400,"date":"2005-04-04","index":7679,"close":86.35,"high":86.63,"low":85.82,"open":86.12,"volume":3909739},{"timestamp":1112707800,"date":"2005-04-05","index":7680,"close":85.63,"high":86.36,"low":85.33,"open":86.26,"volume":4778546},{"timestamp":1112794200,"date":"2005-04-06","index":7681,"close":85.09,"high":85.45,"low":84.81,"open":85.13,"volume":8197293},{"timestamp":1112880600,"date":"2005-04-07","index":7682,"close":84.55,"high":85.28,"low":84.23,"open":85.09,"volume":6648062},{"timestamp":1112967000,"date":"2005-04-08","index":7683,"close":83.75,"high":84.57,"low":83.65,"open":84.4,"volume":5417443},{"timestamp":1113226200,"date":"2005-04-11","index":7684,"close":82.41,"high":83.71,"low":82.3,"open":83.51,"volume":8678139},{"timestamp":1113312600,"date":"2005-04-12","index":7685,"close":81.98,"high":82.45,"low":81.42,"open":82.12,"volume":8817466},{"timestamp":1113399000,"date":"2005-04-13","index":7686,"close":80.85,"high":82.19,"low":80.54,"open":81.99,"volume":7416872}],"post":[{"timestamp":1113485400,"date":"2005-04-14","index":7687,"close":79.96,"high":81.65,"low":79.8,"open":80.79,"volume":10900575},{"timestamp":1113571800,"date":"2005-04-15","index":7688,"close":73.33,"high":76.16,"low":72.97,"open":75.53,"volume":29189990},{"timestamp":1113831000,"date":"2005-04-18","index":7689,"close":73.28,"high":74.33,"low":72.79,"open":73.76,"volume":13864730},{"timestamp":1113917400,"date":"2005-04-19","index":7690,"close":72.16,"high":73.8,"low":71.94,"open":73.59,"volume":9685855},{"timestamp":1114003800,"date":"2005-04-20","index":7691,"close":68.84,"high":72.53,"low":68.69,"open":72.16,"volume":21303150},{"timestamp":1114090200,"date":"2005-04-21","index":7692,"close":70.77,"high":70.84,"low":69.6,"open":69.79,"volume":16970722},{"timestamp":1114176600,"date":"2005-04-22","index":7693,"close":70.95,"high":71.41,"low":70.04,"open":70.97,"volume":11489682},{"timestamp":1114435800,"date":"2005-04-25","index":7694,"close":71.33,"high":72.39,"low":70.79,"open":71.8,"volume":10689492},{"timestamp":1114522200,"date":"2005-04-26","index":7695,"close":72.11,"high":73.59,"low":71.37,"open":71.4,"volume":13058578},{"timestamp":1114608600,"date":"2005-04-27","index":7696,"close":73.66,"high":73.79,"low":72.18,"open":72.28,"volume":12166444},{"timestamp":1114695000,"date":"2005-04-28","index":7697,"close":72.57,"high":73.72,"low":72.32,"open":73.66,"volume":9026143}]},{"date":"2005-01-18","estimated":1.76,"reported":1.81,"pre":[{"timestamp":1104503400,"date":"2004-12-31","index":7616,"close":94.24,"high":94.56,"low":94.16,"open":94.26,"volume":2921687},{"timestamp":1104762600,"date":"2005-01-03","index":7617,"close":93.45,"high":94.74,"low":92.97,"open":94.62,"volume":5538779},{"timestamp":1104849000,"date":"2005-01-04","index":7618,"close":92.45,"high":94.09,"low":92.28,"open":93.44,"volume":5973706},{"timestamp":1104935400,"date":"2005-01-05","index":7619,"close":92.26,"high":93.53,"low":92.16,"open":92.35,"volume":5906448},{"timestamp":1105021800,"date":"2005-01-06","index":7620,"close":91.97,"high":92.72,"low":91.83,"open":92.29,"volume":4771538},{"timestamp":1105108200,"date":"2005-01-07","index":7621,"close":91.57,"high":92.54,"low":91.27,"open":92.26,"volume":6485932},{"timestamp":1105367400,"date":"2005-01-10","index":7622,"close":91.47,"high":91.86,"low":91.05,"open":91.57,"volume":4837855},{"timestamp":1105453800,"date":"2005-01-11","index":7623,"close":90.82,"high":91.58,"low":90.54,"open":91.47,"volume":4964734},{"timestamp":1105540200,"date":"2005-01-12","index":7624,"close":91.02,"high":91.09,"low":89.92,"open":90.82,"volume":6096716},{"timestamp":1105626600,"date":"2005-01-13","index":7625,"close":90.3,"high":91.97,"low":89.58,"open":91.2,"volume":5585012},{"timestamp":1105713000,"date":"2005-01-14","index":7626,"close":89.96,"high":90.11,"low":89.44,"open":89.88,"volume":5774757}],"post":[{"timestamp":1106058600,"date":"2005-01-18","index":7627,"close":90.73,"high":91.15,"low":89.5,"open":89.53,"volume":8882737},{"timestamp":1106145000,"date":"2005-01-19","index":7628,"close":89.01,"high":90.97,"low":88.84,"open":90.77,"volume":7690924},{"timestamp":1106231400,"date":"2005-01-20","index":7629,"close":88.91,"high":89.71,"low":88.53,"open":88.54,"volume":5971196},{"timestamp":1106317800,"date":"2005-01-21","index":7630,"close":88.32,"high":89.2,"low":88.17,"open":88.91,"volume":7324720},{"timestamp":1106577000,"date":"2005-01-24","index":7631,"close":87.75,"high":88.77,"low":87.72,"open":88.62,"volume":6838016},{"timestamp":1106663400,"date":"2005-01-25","index":7632,"close":88.14,"high":88.52,"low":87.91,"open":87.93,"volume":5303952},{"timestamp":1106749800,"date":"2005-01-26","index":7633,"close":87.91,"high":88.79,"low":87.9,"open":88.24,"volume":5598192},{"timestamp":1106836200,"date":"2005-01-27","index":7634,"close":87.93,"high":88.16,"low":87.42,"open":87.48,"volume":4965257},{"timestamp":1106922600,"date":"2005-01-28","index":7635,"close":88.8,"high":89.47,"low":88.41,"open":88.6,"volume":6234788},{"timestamp":1107181800,"date":"2005-01-31","index":7636,"close":89.31,"high":89.82,"low":88.96,"open":89.53,"volume":4978855},{"timestamp":1107268200,"date":"2005-02-01","index":7637,"close":89.73,"high":89.87,"low":89.26,"open":89.55,"volume":3804720}]},{"date":"2004-10-18","estimated":1.14,"reported":1.17,"pre":[{"timestamp":1096637400,"date":"2004-10-01","index":7553,"close":82.91,"high":83.15,"low":82.1,"open":82.17,"volume":4746748},{"timestamp":1096896600,"date":"2004-10-04","index":7554,"close":83.33,"high":84.23,"low":82.91,"open":83.17,"volume":5231464},{"timestamp":1096983000,"date":"2004-10-05","index":7555,"close":83.48,"high":84.16,"low":83.3,"open":84.08,"volume":5387632},{"timestamp":1097069400,"date":"2004-10-06","index":7556,"close":84.17,"high":84.23,"low":83.27,"open":83.31,"volume":4167682},{"timestamp":1097155800,"date":"2004-10-07","index":7557,"close":83.58,"high":84.23,"low":83.56,"open":84.17,"volume":3218437},{"timestamp":1097242200,"date":"2004-10-08","index":7558,"close":82.9,"high":84.04,"low":82.71,"open":83.59,"volume":4278140},{"timestamp":1097501400,"date":"2004-10-11","index":7559,"close":82.82,"high":83.37,"low":82.48,"open":82.95,"volume":3155050},{"timestamp":1097587800,"date":"2004-10-12","index":7560,"close":82.22,"high":82.41,"low":81.82,"open":82.24,"volume":4839424},{"timestamp":1097674200,"date":"2004-10-13","index":7561,"close":81.24,"high":82.68,"low":80.72,"open":82.47,"volume":6957364},{"timestamp":1097760600,"date":"2004-10-14","index":7562,"close":81.05,"high":81.24,"low":80.59,"open":81.02,"volume":4428450},{"timestamp":1097847000,"date":"2004-10-15","index":7563,"close":81.12,"high":81.5,"low":80.88,"open":81.05,"volume":6201211}],"post":[{"timestamp":1098106200,"date":"2004-10-18","index":7564,"close":82.14,"high":82.36,"low":80.58,"open":80.59,"volume":7513000},{"timestamp":1098192600,"date":"2004-10-19","index":7565,"close":85.44,"high":85.78,"low":84.13,"open":84.32,"volume":14322041},{"timestamp":1098279000,"date":"2004-10-20","index":7566,"close":84.91,"high":85.27,"low":84.41,"open":84.56,"volume":7245433},{"timestamp":1098365400,"date":"2004-10-21","index":7567,"close":84.23,"high":84.86,"low":83.8,"open":84.51,"volume":6419825},{"timestamp":1098451800,"date":"2004-10-22","index":7568,"close":83.55,"high":84.56,"low":83.45,"open":84.34,"volume":6264180},{"timestamp":1098711000,"date":"2004-10-25","index":7569,"close":84.54,"high":84.99,"low":83.47,"open":83.52,"volume":6040127},{"timestamp":1098797400,"date":"2004-10-26","index":7570,"close":85.09,"high":85.63,"low":84.37,"open":84.45,"volume":7673247},{"timestamp":1098883800,"date":"2004-10-27","index":7571,"close":86.04,"high":86.3,"low":84.61,"open":84.68,"volume":6312715},{"timestamp":1098970200,"date":"2004-10-28","index":7572,"close":85.56,"high":86.27,"low":85.5,"open":85.85,"volume":4420919},{"timestamp":1099056600,"date":"2004-10-29","index":7573,"close":85.8,"high":85.95,"low":85.04,"open":85.47,"volume":4726351},{"timestamp":1099319400,"date":"2004-11-01","index":7574,"close":86.15,"high":86.62,"low":85.31,"open":85.4,"volume":5397988}]},{"date":"2004-07-15","estimated":1.12,"reported":1.16,"pre":[{"timestamp":1088515800,"date":"2004-06-29","index":7487,"close":84.41,"high":84.6,"low":84.03,"open":84.46,"volume":4596961},{"timestamp":1088602200,"date":"2004-06-30","index":7488,"close":84.27,"high":84.61,"low":83.84,"open":84.42,"volume":4941304},{"timestamp":1088688600,"date":"2004-07-01","index":7489,"close":83.65,"high":84.55,"low":82.76,"open":84.4,"volume":5328219},{"timestamp":1088775000,"date":"2004-07-02","index":7490,"close":83.21,"high":83.7,"low":82.79,"open":83.6,"volume":3006727},{"timestamp":1089120600,"date":"2004-07-06","index":7491,"close":81.93,"high":82.92,"low":81.39,"open":82.7,"volume":6702873},{"timestamp":1089207000,"date":"2004-07-07","index":7492,"close":81.6,"high":82.16,"low":81.31,"open":81.55,"volume":5938456},{"timestamp":1089293400,"date":"2004-07-08","index":7493,"close":79.97,"high":81.27,"low":79.9,"open":81.26,"volume":7875334},{"timestamp":1089379800,"date":"2004-07-09","index":7494,"close":80.2,"high":80.78,"low":79.84,"open":80.69,"volume":6898579},{"timestamp":1089639000,"date":"2004-07-12","index":7495,"close":80.4,"high":81.5,"low":79.75,"open":80.31,"volume":6285623},{"timestamp":1089725400,"date":"2004-07-13","index":7496,"close":81.5,"high":82.3,"low":81.45,"open":82.12,"volume":6277046},{"timestamp":1089811800,"date":"2004-07-14","index":7497,"close":80.43,"high":81.49,"low":80.1,"open":81.11,"volume":6588336}],"post":[{"timestamp":1089898200,"date":"2004-07-15","index":7498,"close":80.33,"high":80.91,"low":79.93,"open":80.43,"volume":7412479},{"timestamp":1089984600,"date":"2004-07-16","index":7499,"close":80.57,"high":82.68,"low":80.57,"open":82.27,"volume":10921704},{"timestamp":1090243800,"date":"2004-07-19","index":7500,"close":81.55,"high":82.07,"low":80.69,"open":80.78,"volume":6899416},{"timestamp":1090330200,"date":"2004-07-20","index":7501,"close":82.56,"high":82.69,"low":81.55,"open":81.86,"volume":5911260},{"timestamp":1090416600,"date":"2004-07-21","index":7502,"close":81.55,"high":83.28,"low":81.55,"open":82.93,"volume":5788564},{"timestamp":1090503000,"date":"2004-07-22","index":7503,"close":82.28,"high":82.6,"low":80.96,"open":81.26,"volume":6247340},{"timestamp":1090589400,"date":"2004-07-23","index":7504,"close":81.12,"high":82.28,"low":80.78,"open":81.93,"volume":4507632},{"timestamp":1090848600,"date":"2004-07-26","index":7505,"close":81.35,"high":81.82,"low":80.79,"open":81.12,"volume":4725305},{"timestamp":1090935000,"date":"2004-07-27","index":7506,"close":82.1,"high":82.5,"low":81.69,"open":81.84,"volume":4287031},{"timestamp":1091021400,"date":"2004-07-28","index":7507,"close":82.07,"high":82.49,"low":81.15,"open":82.1,"volume":6868245},{"timestamp":1091107800,"date":"2004-07-29","index":7508,"close":82.95,"high":83.38,"low":82.44,"open":82.46,"volume":4426986}]},{"date":"2004-04-15","estimated":0.93,"reported":0.93,"pre":[{"timestamp":1080657000,"date":"2004-03-30","index":7425,"close":88.26,"high":88.59,"low":87.33,"open":88.59,"volume":5664822},{"timestamp":1080743400,"date":"2004-03-31","index":7426,"close":87.8,"high":88.18,"low":87.49,"open":88.02,"volume":4825721},{"timestamp":1080829800,"date":"2004-04-01","index":7427,"close":88.31,"high":88.6,"low":87.59,"open":87.64,"volume":4442257},{"timestamp":1080916200,"date":"2004-04-02","index":7428,"close":90.06,"high":90.39,"low":89.23,"open":89.44,"volume":6165647},{"timestamp":1081171800,"date":"2004-04-05","index":7429,"close":90.04,"high":90.22,"low":89.4,"open":89.82,"volume":4117056},{"timestamp":1081258200,"date":"2004-04-06","index":7430,"close":89.58,"high":89.67,"low":88.93,"open":89.48,"volume":4037665},{"timestamp":1081344600,"date":"2004-04-07","index":7431,"close":88.99,"high":89.46,"low":88.44,"open":89.26,"volume":4746016},{"timestamp":1081431000,"date":"2004-04-08","index":7432,"close":89.02,"high":90.24,"low":88.48,"open":89.87,"volume":4045928},{"timestamp":1081776600,"date":"2004-04-12","index":7433,"close":89.62,"high":90.21,"low":89.29,"open":89.39,"volume":3255780},{"timestamp":1081863000,"date":"2004-04-13","index":7434,"close":88.95,"high":89.9,"low":88.43,"open":89.67,"volume":5244226},{"timestamp":1081949400,"date":"2004-04-14","index":7435,"close":89.58,"high":89.73,"low":88.05,"open":88.05,"volume":5560850}],"post":[{"timestamp":1082035800,"date":"2004-04-15","index":7436,"close":89.34,"high":89.95,"low":88.97,"open":89.67,"volume":7159033},{"timestamp":1082122200,"date":"2004-04-16","index":7437,"close":88.22,"high":88.29,"low":87.04,"open":88.24,"volume":11629428},{"timestamp":1082381400,"date":"2004-04-19","index":7438,"close":87.9,"high":88.24,"low":87.67,"open":87.86,"volume":4350732},{"timestamp":1082467800,"date":"2004-04-20","index":7439,"close":86.66,"high":88.41,"low":86.66,"open":87.95,"volume":4456169},{"timestamp":1082554200,"date":"2004-04-21","index":7440,"close":87.25,"high":87.4,"low":86.7,"open":87.14,"volume":4836076},{"timestamp":1082640600,"date":"2004-04-22","index":7441,"close":86.75,"high":87.49,"low":85.76,"open":86.52,"volume":8355448},{"timestamp":1082727000,"date":"2004-04-23","index":7442,"close":87.27,"high":87.58,"low":86.39,"open":87,"volume":5296107},{"timestamp":1082986200,"date":"2004-04-26","index":7443,"close":86.45,"high":87.53,"low":86.38,"open":86.76,"volume":4742146},{"timestamp":1083072600,"date":"2004-04-27","index":7444,"close":87.1,"high":87.94,"low":86.58,"open":86.66,"volume":4987328},{"timestamp":1083159000,"date":"2004-04-28","index":7445,"close":86.43,"high":86.98,"low":86.24,"open":86.33,"volume":4922476},{"timestamp":1083245400,"date":"2004-04-29","index":7446,"close":85.16,"high":86.29,"low":84.31,"open":86.05,"volume":8120307}]},{"date":"2004-01-15","estimated":1.5,"reported":1.56,"pre":[{"timestamp":1072794600,"date":"2003-12-30","index":7363,"close":88.56,"high":89.39,"low":88.3,"open":89.17,"volume":4187556},{"timestamp":1072881000,"date":"2003-12-31","index":7364,"close":88.6,"high":88.77,"low":88.11,"open":88.59,"volume":4944337},{"timestamp":1073053800,"date":"2004-01-02","index":7365,"close":87.52,"high":88.96,"low":87.19,"open":88.78,"volume":5572879},{"timestamp":1073313000,"date":"2004-01-05","index":7366,"close":88.96,"high":89,"low":87.95,"open":87.95,"volume":5519010},{"timestamp":1073399400,"date":"2004-01-06","index":7367,"close":88.97,"high":89.09,"low":88.09,"open":88.15,"volume":4581480},{"timestamp":1073485800,"date":"2004-01-07","index":7368,"close":88.7,"high":89.27,"low":88.4,"open":89.04,"volume":5154270},{"timestamp":1073572200,"date":"2004-01-08","index":7369,"close":88.95,"high":89.11,"low":87.98,"open":89.11,"volume":6464071},{"timestamp":1073658600,"date":"2004-01-09","index":7370,"close":87.2,"high":88.29,"low":87,"open":87.72,"volume":8295721},{"timestamp":1073917800,"date":"2004-01-12","index":7371,"close":87.52,"high":88.09,"low":87.2,"open":87.2,"volume":5366398},{"timestamp":1074004200,"date":"2004-01-13","index":7372,"close":85.76,"high":87.49,"low":85.1,"open":87.43,"volume":9249255},{"timestamp":1074090600,"date":"2004-01-14","index":7373,"close":86.34,"high":86.48,"low":85.8,"open":85.95,"volume":5758335}],"post":[{"timestamp":1074177000,"date":"2004-01-15","index":7374,"close":89.89,"high":91.44,"low":89.44,"open":90.89,"volume":20723352},{"timestamp":1074263400,"date":"2004-01-16","index":7375,"close":91.13,"high":91.16,"low":90.54,"open":90.82,"volume":9729892},{"timestamp":1074609000,"date":"2004-01-20","index":7376,"close":92.83,"high":93.15,"low":91.52,"open":91.78,"volume":9712215},{"timestamp":1074695400,"date":"2004-01-21","index":7377,"close":93.4,"high":93.73,"low":92.39,"open":92.95,"volume":7268654},{"timestamp":1074781800,"date":"2004-01-22","index":7378,"close":93.22,"high":93.84,"low":93.04,"open":93.54,"volume":4572694},{"timestamp":1074868200,"date":"2004-01-23","index":7379,"close":93.59,"high":93.89,"low":92.83,"open":93.52,"volume":5526959},{"timestamp":1075127400,"date":"2004-01-26","index":7380,"close":95.46,"high":95.46,"low":93.27,"open":93.59,"volume":6474112},{"timestamp":1075213800,"date":"2004-01-27","index":7381,"close":94.46,"high":95.29,"low":94.36,"open":95.03,"volume":5591184},{"timestamp":1075300200,"date":"2004-01-28","index":7382,"close":93.1,"high":95.05,"low":93,"open":94.79,"volume":6850986},{"timestamp":1075386600,"date":"2004-01-29","index":7383,"close":93.7,"high":94.26,"low":92.3,"open":93.79,"volume":6948055},{"timestamp":1075473000,"date":"2004-01-30","index":7384,"close":94.87,"high":94.96,"low":93.54,"open":93.71,"volume":6419930}]},{"date":"2003-10-15","estimated":1.02,"reported":1.02,"pre":[{"timestamp":1064928600,"date":"2003-09-30","index":7300,"close":84.45,"high":85.33,"low":84.03,"open":85.28,"volume":7381308},{"timestamp":1065015000,"date":"2003-10-01","index":7301,"close":86.38,"high":86.62,"low":84.8,"open":84.85,"volume":8289759},{"timestamp":1065101400,"date":"2003-10-02","index":7302,"close":86.12,"high":86.47,"low":85.3,"open":85.61,"volume":7770002},{"timestamp":1065187800,"date":"2003-10-03","index":7303,"close":86.65,"high":87.91,"low":86.59,"open":87,"volume":7823348},{"timestamp":1065447000,"date":"2003-10-06","index":7304,"close":87.17,"high":87.72,"low":86.53,"open":86.75,"volume":4022288},{"timestamp":1065533400,"date":"2003-10-07","index":7305,"close":87.67,"high":87.67,"low":86.42,"open":86.52,"volume":5616811},{"timestamp":1065619800,"date":"2003-10-08","index":7306,"close":88.59,"high":88.79,"low":87.91,"open":87.95,"volume":6714169},{"timestamp":1065706200,"date":"2003-10-09","index":7307,"close":88.38,"high":89.48,"low":88.15,"open":89.2,"volume":7942278},{"timestamp":1065792600,"date":"2003-10-10","index":7308,"close":88.59,"high":89.08,"low":88.3,"open":88.34,"volume":4707523},{"timestamp":1066051800,"date":"2003-10-13","index":7309,"close":89.1,"high":89.43,"low":88.51,"open":89.01,"volume":5061803},{"timestamp":1066138200,"date":"2003-10-14","index":7310,"close":88.64,"high":88.86,"low":88.26,"open":88.58,"volume":4915677}],"post":[{"timestamp":1066224600,"date":"2003-10-15","index":7311,"close":88.66,"high":90.38,"low":88.66,"open":89.77,"volume":12090400},{"timestamp":1066311000,"date":"2003-10-16","index":7312,"close":85.35,"high":85.76,"low":84.76,"open":85.34,"volume":17775724},{"timestamp":1066397400,"date":"2003-10-17","index":7313,"close":85.31,"high":85.74,"low":84.9,"open":85.35,"volume":9943485},{"timestamp":1066656600,"date":"2003-10-20","index":7314,"close":85.09,"high":85.47,"low":84.95,"open":85.42,"volume":7291980},{"timestamp":1066743000,"date":"2003-10-21","index":7315,"close":85.02,"high":85.41,"low":84.8,"open":85.33,"volume":5530307},{"timestamp":1066829400,"date":"2003-10-22","index":7316,"close":84.57,"high":85.1,"low":84.03,"open":84.42,"volume":5857705},{"timestamp":1066915800,"date":"2003-10-23","index":7317,"close":84.27,"high":84.51,"low":83.68,"open":83.75,"volume":6324534},{"timestamp":1067002200,"date":"2003-10-24","index":7318,"close":84.53,"high":84.74,"low":83.86,"open":84.27,"volume":5723398},{"timestamp":1067265000,"date":"2003-10-27","index":7319,"close":84.63,"high":85.18,"low":84.18,"open":84.89,"volume":5333763},{"timestamp":1067351400,"date":"2003-10-28","index":7320,"close":85.95,"high":85.95,"low":84.63,"open":85.13,"volume":7279114},{"timestamp":1067437800,"date":"2003-10-29","index":7321,"close":85.41,"high":85.98,"low":85.23,"open":85.66,"volume":5419012}]},{"date":"2003-07-16","estimated":0.98,"reported":0.97,"pre":[{"timestamp":1056979800,"date":"2003-06-30","index":7236,"close":78.87,"high":80.5,"low":78.87,"open":80.21,"volume":8316641},{"timestamp":1057066200,"date":"2003-07-01","index":7237,"close":79.91,"high":79.98,"low":77.82,"open":77.82,"volume":6051947},{"timestamp":1057152600,"date":"2003-07-02","index":7238,"close":81.01,"high":81.16,"low":80.07,"open":80.26,"volume":6286146},{"timestamp":1057239000,"date":"2003-07-03","index":7239,"close":80.26,"high":80.97,"low":79.81,"open":80.54,"volume":3147937},{"timestamp":1057584600,"date":"2003-07-07","index":7240,"close":82.3,"high":82.65,"low":81.01,"open":81.07,"volume":7965185},{"timestamp":1057671000,"date":"2003-07-08","index":7241,"close":82.46,"high":82.93,"low":81.44,"open":82.3,"volume":6144099},{"timestamp":1057757400,"date":"2003-07-09","index":7242,"close":81.71,"high":82.55,"low":81.12,"open":82.31,"volume":7018346},{"timestamp":1057843800,"date":"2003-07-10","index":7243,"close":80.33,"high":81.47,"low":79.8,"open":81.26,"volume":7854623},{"timestamp":1057930200,"date":"2003-07-11","index":7244,"close":81.16,"high":81.53,"low":80.02,"open":80.4,"volume":4743296},{"timestamp":1058189400,"date":"2003-07-14","index":7245,"close":81.66,"high":82.77,"low":81.66,"open":82.22,"volume":6752139},{"timestamp":1058275800,"date":"2003-07-15","index":7246,"close":82.64,"high":83.17,"low":82.05,"open":82.36,"volume":8274278}],"post":[{"timestamp":1058362200,"date":"2003-07-16","index":7247,"close":82.93,"high":83.2,"low":82.07,"open":83.17,"volume":9244130},{"timestamp":1058448600,"date":"2003-07-17","index":7248,"close":79.67,"high":80.25,"low":78.87,"open":79.06,"volume":14137422},{"timestamp":1058535000,"date":"2003-07-18","index":7249,"close":80.04,"high":80.33,"low":79.55,"open":80.16,"volume":8961291},{"timestamp":1058794200,"date":"2003-07-21","index":7250,"close":78.87,"high":79.76,"low":78.59,"open":79.54,"volume":7359761},{"timestamp":1058880600,"date":"2003-07-22","index":7251,"close":78.25,"high":79.6,"low":77.93,"open":78.87,"volume":9146538},{"timestamp":1058967000,"date":"2003-07-23","index":7252,"close":78.68,"high":79.13,"low":78.14,"open":78.39,"volume":5571833},{"timestamp":1059053400,"date":"2003-07-24","index":7253,"close":77.93,"high":79.34,"low":77.93,"open":79.3,"volume":6128619},{"timestamp":1059139800,"date":"2003-07-25","index":7254,"close":79.88,"high":80.06,"low":77.98,"open":78.01,"volume":6490116},{"timestamp":1059399000,"date":"2003-07-28","index":7255,"close":78.91,"high":80.02,"low":78.43,"open":79.99,"volume":6718981},{"timestamp":1059485400,"date":"2003-07-29","index":7256,"close":78.2,"high":79.24,"low":78.01,"open":78.92,"volume":7617704},{"timestamp":1059571800,"date":"2003-07-30","index":7257,"close":77.4,"high":78.82,"low":77.04,"open":78.82,"volume":6960712}]},{"date":"2003-04-14","estimated":0.8,"reported":0.79,"pre":[{"timestamp":1048861800,"date":"2003-03-28","index":7172,"close":77.29,"high":78.38,"low":76.96,"open":77.49,"volume":6955063},{"timestamp":1049121000,"date":"2003-03-31","index":7173,"close":74.98,"high":76.11,"low":74.87,"open":75.77,"volume":10636983},{"timestamp":1049207400,"date":"2003-04-01","index":7174,"close":75.27,"high":76.06,"low":74.68,"open":75.05,"volume":8223024},{"timestamp":1049293800,"date":"2003-04-02","index":7175,"close":77.88,"high":78.37,"low":76.39,"open":76.39,"volume":10146305},{"timestamp":1049380200,"date":"2003-04-03","index":7176,"close":78.31,"high":79.81,"low":78.12,"open":78.7,"volume":10066286},{"timestamp":1049466600,"date":"2003-04-04","index":7177,"close":77.24,"high":78.92,"low":76.52,"open":78.73,"volume":9398310},{"timestamp":1049722200,"date":"2003-04-07","index":7178,"close":76.93,"high":79.25,"low":76.72,"open":78.97,"volume":9289944},{"timestamp":1049808600,"date":"2003-04-08","index":7179,"close":76.55,"high":77.15,"low":75.02,"open":77.07,"volume":8428250},{"timestamp":1049895000,"date":"2003-04-09","index":7180,"close":75.25,"high":77.19,"low":75.17,"open":76.2,"volume":8936187},{"timestamp":1049981400,"date":"2003-04-10","index":7181,"close":75.54,"high":75.76,"low":74.69,"open":75.62,"volume":7196585},{"timestamp":1050067800,"date":"2003-04-11","index":7182,"close":75.29,"high":77.72,"low":75,"open":76.58,"volume":7921881}],"post":[{"timestamp":1050327000,"date":"2003-04-14","index":7183,"close":76.55,"high":76.55,"low":74.72,"open":75.05,"volume":9420276},{"timestamp":1050413400,"date":"2003-04-15","index":7184,"close":79.15,"high":79.21,"low":76.2,"open":76.55,"volume":14239721},{"timestamp":1050499800,"date":"2003-04-16","index":7185,"close":79.24,"high":80.69,"low":79.1,"open":79.71,"volume":11287072},{"timestamp":1050586200,"date":"2003-04-17","index":7186,"close":80.55,"high":80.69,"low":78.29,"open":78.29,"volume":9206997},{"timestamp":1050931800,"date":"2003-04-21","index":7187,"close":79.69,"high":80.79,"low":79.45,"open":80.69,"volume":7011756},{"timestamp":1051018200,"date":"2003-04-22","index":7188,"close":81.86,"high":82.28,"low":78.97,"open":79.69,"volume":9981560},{"timestamp":1051104600,"date":"2003-04-23","index":7189,"close":81.98,"high":82.19,"low":81.22,"open":81.49,"volume":7410387},{"timestamp":1051191000,"date":"2003-04-24","index":7190,"close":81.45,"high":81.93,"low":80.91,"open":80.93,"volume":6216901},{"timestamp":1051277400,"date":"2003-04-25","index":7191,"close":80.19,"high":81.53,"low":80.17,"open":81.46,"volume":7103072},{"timestamp":1051536600,"date":"2003-04-28","index":7192,"close":81.38,"high":81.74,"low":79.94,"open":80.35,"volume":6656326},{"timestamp":1051623000,"date":"2003-04-29","index":7193,"close":81.89,"high":82.69,"low":81.23,"open":81.59,"volume":9082313}]},{"date":"2003-01-16","estimated":1.3,"reported":1.34,"pre":[{"timestamp":1041345000,"date":"2002-12-31","index":7112,"close":74.09,"high":75.01,"low":73.71,"open":73.71,"volume":8233484},{"timestamp":1041517800,"date":"2003-01-02","index":7113,"close":77.03,"high":77.03,"low":74.75,"open":75.33,"volume":8226267},{"timestamp":1041604200,"date":"2003-01-03","index":7114,"close":78.06,"high":78.06,"low":76.68,"open":77.15,"volume":6236566},{"timestamp":1041863400,"date":"2003-01-06","index":7115,"close":79.91,"high":81.07,"low":78.21,"open":78.3,"volume":8285680},{"timestamp":1041949800,"date":"2003-01-07","index":7116,"close":82.22,"high":82.39,"low":80.07,"open":80.26,"volume":12454617},{"timestamp":1042036200,"date":"2003-01-08","index":7117,"close":80.49,"high":81.92,"low":80.37,"open":81.79,"volume":9946205},{"timestamp":1042122600,"date":"2003-01-09","index":7118,"close":83.17,"high":83.19,"low":81.02,"open":81.02,"volume":11204334},{"timestamp":1042209000,"date":"2003-01-10","index":7119,"close":83.82,"high":84.17,"low":81.93,"open":82.07,"volume":10413348},{"timestamp":1042468200,"date":"2003-01-13","index":7120,"close":83.66,"high":85.04,"low":83.51,"open":84.43,"volume":10981954},{"timestamp":1042554600,"date":"2003-01-14","index":7121,"close":84.68,"high":84.69,"low":83.38,"open":83.39,"volume":7917279},{"timestamp":1042641000,"date":"2003-01-15","index":7122,"close":83.74,"high":84.75,"low":83.13,"open":84.68,"volume":8521344}],"post":[{"timestamp":1042727400,"date":"2003-01-16","index":7123,"close":82.27,"high":83.85,"low":81.63,"open":83.56,"volume":10359898},{"timestamp":1042813800,"date":"2003-01-17","index":7124,"close":77.72,"high":80.06,"low":77.61,"open":80.06,"volume":18128435},{"timestamp":1043159400,"date":"2003-01-21","index":7125,"close":77,"high":78.25,"low":76.96,"open":77.72,"volume":9337537},{"timestamp":1043245800,"date":"2003-01-22","index":7126,"close":76.2,"high":77.22,"low":75.9,"open":76.48,"volume":9866290},{"timestamp":1043332200,"date":"2003-01-23","index":7127,"close":77.49,"high":77.78,"low":76.29,"open":76.63,"volume":8756484},{"timestamp":1043418600,"date":"2003-01-24","index":7128,"close":75.52,"high":77.92,"low":75.35,"open":77.06,"volume":8104408},{"timestamp":1043677800,"date":"2003-01-27","index":7129,"close":74.97,"high":76,"low":74.2,"open":74.56,"volume":9735959},{"timestamp":1043764200,"date":"2003-01-28","index":7130,"close":76.59,"high":76.93,"low":74.91,"open":75.05,"volume":8386200},{"timestamp":1043850600,"date":"2003-01-29","index":7131,"close":76.79,"high":77.15,"low":75.11,"open":76,"volume":8111730},{"timestamp":1043937000,"date":"2003-01-30","index":7132,"close":74.86,"high":77.72,"low":74.86,"open":77.72,"volume":7687577},{"timestamp":1044023400,"date":"2003-01-31","index":7133,"close":74.76,"high":74.89,"low":73.63,"open":74.28,"volume":10192329}]},{"date":"2002-10-16","estimated":0.96,"reported":0.99,"pre":[{"timestamp":1033479000,"date":"2002-10-01","index":7049,"close":58.48,"high":59.25,"low":56.4,"open":56.6,"volume":12178369},{"timestamp":1033565400,"date":"2002-10-02","index":7050,"close":57.01,"high":59.27,"low":55.78,"open":58.49,"volume":11143352},{"timestamp":1033651800,"date":"2002-10-03","index":7051,"close":57.36,"high":58.47,"low":56.36,"open":57.65,"volume":11507151},{"timestamp":1033738200,"date":"2002-10-04","index":7052,"close":54.11,"high":56.89,"low":53.32,"open":56.88,"volume":15221287},{"timestamp":1033997400,"date":"2002-10-07","index":7053,"close":54.36,"high":55.93,"low":54.11,"open":54.11,"volume":10085114},{"timestamp":1034083800,"date":"2002-10-08","index":7054,"close":54.54,"high":55.54,"low":52.39,"open":55.24,"volume":15422747},{"timestamp":1034170200,"date":"2002-10-09","index":7055,"close":52.65,"high":54.21,"low":52.4,"open":53.59,"volume":12715176},{"timestamp":1034256600,"date":"2002-10-10","index":7056,"close":55.05,"high":55.91,"low":51.63,"open":52.25,"volume":13253448},{"timestamp":1034343000,"date":"2002-10-11","index":7057,"close":61.11,"high":61.11,"low":58.8,"open":59.27,"volume":18675075},{"timestamp":1034602200,"date":"2002-10-14","index":7058,"close":60.63,"high":60.99,"low":58.83,"open":58.83,"volume":8289864},{"timestamp":1034688600,"date":"2002-10-15","index":7059,"close":65.47,"high":65.47,"low":63.65,"open":64.77,"volume":15271809}],"post":[{"timestamp":1034775000,"date":"2002-10-16","index":7060,"close":62.05,"high":64.05,"low":61.41,"open":63.67,"volume":16631609},{"timestamp":1034861400,"date":"2002-10-17","index":7061,"close":69.02,"high":69.79,"low":68.1,"open":69.6,"volume":22326452},{"timestamp":1034947800,"date":"2002-10-18","index":7062,"close":70.98,"high":70.98,"low":67.17,"open":68.58,"volume":13057113},{"timestamp":1035207000,"date":"2002-10-21","index":7063,"close":72.23,"high":72.56,"low":69.73,"open":70.41,"volume":11375982},{"timestamp":1035293400,"date":"2002-10-22","index":7064,"close":71.21,"high":72.35,"low":70.38,"open":71.22,"volume":10848589},{"timestamp":1035379800,"date":"2002-10-23","index":7065,"close":71.32,"high":71.67,"low":69.27,"open":71.13,"volume":13014227},{"timestamp":1035466200,"date":"2002-10-24","index":7066,"close":68.93,"high":72.23,"low":68.59,"open":72.18,"volume":11008104},{"timestamp":1035552600,"date":"2002-10-25","index":7067,"close":71.28,"high":71.34,"low":68.99,"open":69.31,"volume":7859853},{"timestamp":1035815400,"date":"2002-10-28","index":7068,"close":73.19,"high":74.09,"low":71.28,"open":71.85,"volume":13121965},{"timestamp":1035901800,"date":"2002-10-29","index":7069,"close":73.37,"high":73.66,"low":70.94,"open":73.19,"volume":11982139},{"timestamp":1035988200,"date":"2002-10-30","index":7070,"close":75.21,"high":75.91,"low":72.68,"open":73.61,"volume":13457627}]},{"date":"2002-07-17","estimated":0.83,"reported":0.89,"pre":[{"timestamp":1025530200,"date":"2002-07-01","index":6985,"close":64.63,"high":69.23,"low":64.21,"open":68.84,"volume":12610471},{"timestamp":1025616600,"date":"2002-07-02","index":6986,"close":65.56,"high":66.35,"low":64.72,"open":64.87,"volume":12565493},{"timestamp":1025703000,"date":"2002-07-03","index":6987,"close":67.41,"high":67.6,"low":64.89,"open":64.96,"volume":8859515},{"timestamp":1025875800,"date":"2002-07-05","index":6988,"close":70.27,"high":70.65,"low":68.83,"open":69.26,"volume":5484178},{"timestamp":1026135000,"date":"2002-07-08","index":6989,"close":68.16,"high":70.25,"low":67.91,"open":69.79,"volume":9924553},{"timestamp":1026221400,"date":"2002-07-09","index":6990,"close":66.61,"high":69.07,"low":66.4,"open":68.26,"volume":11679218},{"timestamp":1026307800,"date":"2002-07-10","index":6991,"close":65.74,"high":68.12,"low":65.52,"open":67.5,"volume":10536776},{"timestamp":1026394200,"date":"2002-07-11","index":6992,"close":66.36,"high":66.68,"low":64.58,"open":65.01,"volume":11533614},{"timestamp":1026480600,"date":"2002-07-12","index":6993,"close":66.17,"high":68.59,"low":65.77,"open":66.92,"volume":8966521},{"timestamp":1026739800,"date":"2002-07-15","index":6994,"close":67.88,"high":67.88,"low":63.67,"open":65.39,"volume":10900261},{"timestamp":1026826200,"date":"2002-07-16","index":6995,"close":65.98,"high":68.25,"low":65.47,"open":66.45,"volume":10969193}],"post":[{"timestamp":1026912600,"date":"2002-07-17","index":6996,"close":67.58,"high":68.45,"low":66.56,"open":67.88,"volume":12068016},{"timestamp":1026999000,"date":"2002-07-18","index":6997,"close":68.88,"high":70.94,"low":66.92,"open":67.4,"volume":16015097},{"timestamp":1027085400,"date":"2002-07-19","index":6998,"close":68.83,"high":69.5,"low":66.92,"open":67.84,"volume":12147093},{"timestamp":1027344600,"date":"2002-07-22","index":6999,"close":65.49,"high":69.02,"low":65.31,"open":68.12,"volume":15550777},{"timestamp":1027431000,"date":"2002-07-23","index":7000,"close":64.1,"high":66.92,"low":63.73,"open":65.25,"volume":13353968},{"timestamp":1027517400,"date":"2002-07-24","index":7001,"close":66.48,"high":66.92,"low":62.81,"open":63.1,"volume":14439507},{"timestamp":1027603800,"date":"2002-07-25","index":7002,"close":66.3,"high":66.92,"low":64.34,"open":65.87,"volume":11495331},{"timestamp":1027690200,"date":"2002-07-26","index":7003,"close":63.48,"high":66.41,"low":62.87,"open":65.73,"volume":12108914},{"timestamp":1027949400,"date":"2002-07-29","index":7004,"close":68.05,"high":68.26,"low":65.01,"open":67.28,"volume":12467588},{"timestamp":1028035800,"date":"2002-07-30","index":7005,"close":68.63,"high":69.5,"low":66.94,"open":67.4,"volume":10604976},{"timestamp":1028122200,"date":"2002-07-31","index":7006,"close":67.3,"high":68.45,"low":66.07,"open":67.64,"volume":13303656}]},{"date":"2002-04-17","estimated":0.68,"reported":0.68,"pre":[{"timestamp":1017757800,"date":"2002-04-02","index":6922,"close":96.51,"high":97.52,"low":96.09,"open":97.51,"volume":7721781},{"timestamp":1017844200,"date":"2002-04-03","index":6923,"close":95.56,"high":97.04,"low":94.55,"open":96.94,"volume":8000959},{"timestamp":1017930600,"date":"2002-04-04","index":6924,"close":96.41,"high":96.69,"low":95.12,"open":95.56,"volume":6201211},{"timestamp":1018017000,"date":"2002-04-05","index":6925,"close":92.97,"high":96.8,"low":92.97,"open":96.41,"volume":10252683},{"timestamp":1018272600,"date":"2002-04-08","index":6926,"close":83.57,"high":84.69,"low":81.6,"open":83.65,"volume":43102836},{"timestamp":1018359000,"date":"2002-04-09","index":6927,"close":83.88,"high":84.63,"low":83.27,"open":84.61,"volume":18183246},{"timestamp":1018445400,"date":"2002-04-10","index":6928,"close":85.1,"high":85.99,"low":84.32,"open":84.56,"volume":13748519},{"timestamp":1018531800,"date":"2002-04-11","index":6929,"close":80.49,"high":84.62,"low":79.67,"open":84.18,"volume":24417510},{"timestamp":1018618200,"date":"2002-04-12","index":6930,"close":81.84,"high":84.09,"low":80.69,"open":83.71,"volume":16546988},{"timestamp":1018877400,"date":"2002-04-15","index":6931,"close":81.6,"high":82.79,"low":80.98,"open":82.7,"volume":9279694},{"timestamp":1018963800,"date":"2002-04-16","index":6932,"close":82.41,"high":83.03,"low":81.82,"open":82.55,"volume":8298023}],"post":[{"timestamp":1019050200,"date":"2002-04-17","index":6933,"close":81.08,"high":83.37,"low":80.31,"open":83.22,"volume":11526397},{"timestamp":1019136600,"date":"2002-04-18","index":6934,"close":85.04,"high":85.18,"low":83.08,"open":83.15,"volume":15442621},{"timestamp":1019223000,"date":"2002-04-19","index":6935,"close":85.09,"high":86.07,"low":83.75,"open":85.95,"volume":9699767},{"timestamp":1019482200,"date":"2002-04-22","index":6936,"close":84.06,"high":85.04,"low":83.52,"open":85.04,"volume":7068554},{"timestamp":1019568600,"date":"2002-04-23","index":6937,"close":83.49,"high":85.16,"low":83.4,"open":84.46,"volume":5380729},{"timestamp":1019655000,"date":"2002-04-24","index":6938,"close":82.7,"high":84.37,"low":82.48,"open":84.32,"volume":6820443},{"timestamp":1019741400,"date":"2002-04-25","index":6939,"close":82.9,"high":83.1,"low":82,"open":82.27,"volume":7186020},{"timestamp":1019827800,"date":"2002-04-26","index":6940,"close":80.98,"high":83.14,"low":80.98,"open":82.89,"volume":6991673},{"timestamp":1020087000,"date":"2002-04-29","index":6941,"close":80.2,"high":81.36,"low":79.88,"open":80.98,"volume":6836238},{"timestamp":1020173400,"date":"2002-04-30","index":6942,"close":80.08,"high":81.48,"low":79.86,"open":80.22,"volume":9292559},{"timestamp":1020259800,"date":"2002-05-01","index":6943,"close":80.59,"high":80.93,"low":78.08,"open":80.16,"volume":12765175}]},{"date":"2002-01-17","estimated":1.32,"reported":1.33,"pre":[{"timestamp":1009981800,"date":"2002-01-02","index":6861,"close":116.16,"high":116.16,"low":114.53,"open":115.3,"volume":7178489},{"timestamp":1010068200,"date":"2002-01-03","index":6862,"close":118.22,"high":118.76,"low":114.96,"open":116.16,"volume":9018298},{"timestamp":1010154600,"date":"2002-01-04","index":6863,"close":120.08,"high":120.08,"low":118.53,"open":118.59,"volume":8791839},{"timestamp":1010413800,"date":"2002-01-07","index":6864,"close":118.59,"high":120.64,"low":118.26,"open":119.5,"volume":6212822},{"timestamp":1010500200,"date":"2002-01-08","index":6865,"close":119.22,"high":119.69,"low":118.29,"open":118.79,"volume":5556143},{"timestamp":1010586600,"date":"2002-01-09","index":6866,"close":119.02,"high":120.83,"low":118.69,"open":119.22,"volume":7154535},{"timestamp":1010673000,"date":"2002-01-10","index":6867,"close":116.77,"high":118.55,"low":116.08,"open":118.31,"volume":9336910},{"timestamp":1010759400,"date":"2002-01-11","index":6868,"close":115.02,"high":116.81,"low":114.99,"open":116.16,"volume":5018499},{"timestamp":1011018600,"date":"2002-01-14","index":6869,"close":112.86,"high":114.81,"low":111.95,"open":114.72,"volume":10487928},{"timestamp":1011105000,"date":"2002-01-15","index":6870,"close":113.62,"high":114.44,"low":112.54,"open":112.86,"volume":5907703},{"timestamp":1011191400,"date":"2002-01-16","index":6871,"close":112.24,"high":113.53,"low":112.09,"open":112.81,"volume":5613150}],"post":[{"timestamp":1011277800,"date":"2002-01-17","index":6872,"close":114.63,"high":115.25,"low":112.1,"open":114.58,"volume":11666770},{"timestamp":1011364200,"date":"2002-01-18","index":6873,"close":109.23,"high":109.85,"low":107.85,"open":109.23,"volume":19288449},{"timestamp":1011709800,"date":"2002-01-22","index":6874,"close":105.64,"high":109.24,"low":105.48,"open":109.23,"volume":10596398},{"timestamp":1011796200,"date":"2002-01-23","index":6875,"close":103.15,"high":106.36,"low":102.29,"open":105.93,"volume":13134308},{"timestamp":1011882600,"date":"2002-01-24","index":6876,"close":103.94,"high":104.9,"low":102.36,"open":104.02,"volume":8976249},{"timestamp":1011969000,"date":"2002-01-25","index":6877,"close":104.47,"high":105.82,"low":103.35,"open":103.73,"volume":7072843},{"timestamp":1012228200,"date":"2002-01-28","index":6878,"close":103.39,"high":105.36,"low":102.35,"open":104.68,"volume":7419173},{"timestamp":1012314600,"date":"2002-01-29","index":6879,"close":98.47,"high":103.79,"low":97.91,"open":103.39,"volume":15176832},{"timestamp":1012401000,"date":"2002-01-30","index":6880,"close":100.91,"high":101.1,"low":96.56,"open":99.67,"volume":18528112},{"timestamp":1012487400,"date":"2002-01-31","index":6881,"close":103.15,"high":103.23,"low":99.87,"open":101.72,"volume":10331342},{"timestamp":1012573800,"date":"2002-02-01","index":6882,"close":103.25,"high":104.49,"low":101.95,"open":102.91,"volume":7112277}]},{"date":"2001-10-16","estimated":0.89,"reported":0.9,"pre":[{"timestamp":1001943000,"date":"2001-10-01","index":6797,"close":88.63,"high":89.37,"low":87.32,"open":87.69,"volume":9075305},{"timestamp":1002029400,"date":"2001-10-02","index":6798,"close":89.65,"high":89.77,"low":88.05,"open":88.24,"volume":7553375},{"timestamp":1002115800,"date":"2001-10-03","index":6799,"close":92.69,"high":93.33,"low":88.34,"open":88.81,"volume":11628382},{"timestamp":1002202200,"date":"2001-10-04","index":6800,"close":93.03,"high":94.53,"low":92.54,"open":92.88,"volume":10235215},{"timestamp":1002288600,"date":"2001-10-05","index":6801,"close":93.71,"high":94.12,"low":91.18,"open":92.4,"volume":10154777},{"timestamp":1002547800,"date":"2001-10-08","index":6802,"close":94.17,"high":94.65,"low":92.5,"open":93.72,"volume":7419696},{"timestamp":1002634200,"date":"2001-10-09","index":6803,"close":92.87,"high":94.17,"low":92.5,"open":94.17,"volume":7871464},{"timestamp":1002720600,"date":"2001-10-10","index":6804,"close":92.97,"high":93.02,"low":90.73,"open":90.82,"volume":11126197},{"timestamp":1002807000,"date":"2001-10-11","index":6805,"close":95.03,"high":95.03,"low":92.26,"open":93.4,"volume":12030674},{"timestamp":1002893400,"date":"2001-10-12","index":6806,"close":96.41,"high":96.56,"low":93.69,"open":94.36,"volume":12030255},{"timestamp":1003152600,"date":"2001-10-15","index":6807,"close":97.51,"high":98.24,"low":95.46,"open":95.46,"volume":10673593}],"post":[{"timestamp":1003239000,"date":"2001-10-16","index":6808,"close":97.37,"high":98.47,"low":95.28,"open":97.39,"volume":12495516},{"timestamp":1003325400,"date":"2001-10-17","index":6809,"close":98.37,"high":102.01,"low":98.37,"open":101.63,"volume":19790843},{"timestamp":1003411800,"date":"2001-10-18","index":6810,"close":96.81,"high":99.19,"low":96.35,"open":98.52,"volume":11186865},{"timestamp":1003498200,"date":"2001-10-19","index":6811,"close":98.14,"high":98.22,"low":95.67,"open":97.18,"volume":12313407},{"timestamp":1003757400,"date":"2001-10-22","index":6812,"close":100.62,"high":101.13,"low":97.42,"open":98.14,"volume":7974599},{"timestamp":1003843800,"date":"2001-10-23","index":6813,"close":101.16,"high":102,"low":99.95,"open":101.1,"volume":7771048},{"timestamp":1003930200,"date":"2001-10-24","index":6814,"close":103.8,"high":103.97,"low":101.42,"open":101.82,"volume":8674687},{"timestamp":1004016600,"date":"2001-10-25","index":6815,"close":105.79,"high":105.98,"low":102.06,"open":103.3,"volume":10128836},{"timestamp":1004103000,"date":"2001-10-26","index":6816,"close":106.27,"high":107.17,"low":104.8,"open":105.16,"volume":10609055},{"timestamp":1004365800,"date":"2001-10-29","index":6817,"close":103.84,"high":105.83,"low":103.84,"open":105.64,"volume":7398149},{"timestamp":1004452200,"date":"2001-10-30","index":6818,"close":103.87,"high":104.92,"low":103.02,"open":103.06,"volume":9021855}]},{"date":"2001-07-18","estimated":1.15,"reported":1.21,"pre":[{"timestamp":994080600,"date":"2001-07-02","index":6738,"close":109.32,"high":110.33,"low":107.99,"open":108.51,"volume":6185103},{"timestamp":994167000,"date":"2001-07-03","index":6739,"close":108.01,"high":109.17,"low":107.8,"open":109.08,"volume":3478787},{"timestamp":994339800,"date":"2001-07-05","index":6740,"close":107.17,"high":108.28,"low":106.87,"open":107.65,"volume":4622274},{"timestamp":994426200,"date":"2001-07-06","index":6741,"close":101.82,"high":106.02,"low":101.16,"open":106.02,"volume":12243012},{"timestamp":994685400,"date":"2001-07-09","index":6742,"close":100.11,"high":102.25,"low":99.09,"open":101.82,"volume":9740980},{"timestamp":994771800,"date":"2001-07-10","index":6743,"close":97.48,"high":100.76,"low":97.13,"open":100.12,"volume":10738864},{"timestamp":994858200,"date":"2001-07-11","index":6744,"close":99.28,"high":99.55,"low":97.09,"open":97.13,"volume":9304588},{"timestamp":994944600,"date":"2001-07-12","index":6745,"close":102.53,"high":103.06,"low":100.98,"open":101.24,"volume":9169654},{"timestamp":995031000,"date":"2001-07-13","index":6746,"close":103.76,"high":104.49,"low":101.44,"open":101.48,"volume":8202523},{"timestamp":995290200,"date":"2001-07-16","index":6747,"close":103.08,"high":104.57,"low":102.56,"open":103.76,"volume":5575285},{"timestamp":995376600,"date":"2001-07-17","index":6748,"close":103.76,"high":103.8,"low":100.14,"open":101.43,"volume":9060870}],"post":[{"timestamp":995463000,"date":"2001-07-18","index":6749,"close":99.69,"high":102.87,"low":98.66,"open":101.43,"volume":12207134},{"timestamp":995549400,"date":"2001-07-19","index":6750,"close":99.43,"high":101.34,"low":98.57,"open":100.96,"volume":14272147},{"timestamp":995635800,"date":"2001-07-20","index":6751,"close":101.05,"high":101.05,"low":98.5,"open":98.85,"volume":9405318},{"timestamp":995895000,"date":"2001-07-23","index":6752,"close":101.2,"high":102.25,"low":100.67,"open":101.05,"volume":6606222},{"timestamp":995981400,"date":"2001-07-24","index":6753,"close":99.91,"high":101.48,"low":99.23,"open":100.24,"volume":7635591},{"timestamp":996067800,"date":"2001-07-25","index":6754,"close":100.28,"high":101.05,"low":98.21,"open":99.9,"volume":6534990},{"timestamp":996154200,"date":"2001-07-26","index":6755,"close":101.34,"high":101.34,"low":98.4,"open":100.14,"volume":8816420},{"timestamp":996240600,"date":"2001-07-27","index":6756,"close":100.1,"high":101.29,"low":99.53,"open":100.14,"volume":4546439},{"timestamp":996499800,"date":"2001-07-30","index":6757,"close":101.2,"high":101.58,"low":100.15,"open":100.29,"volume":4216217},{"timestamp":996586200,"date":"2001-07-31","index":6758,"close":100.58,"high":102.29,"low":100.53,"open":101.24,"volume":5860738},{"timestamp":996672600,"date":"2001-08-01","index":6759,"close":102.35,"high":103.73,"low":100.68,"open":100.72,"volume":6313761}]},{"date":"2001-04-18","estimated":0.98,"reported":1,"pre":[{"timestamp":986218200,"date":"2001-04-02","index":6675,"close":90.5,"high":93.79,"low":89.46,"open":93.16,"volume":9191202},{"timestamp":986304600,"date":"2001-04-03","index":6676,"close":86.41,"high":90.49,"low":86.14,"open":90.44,"volume":13943180},{"timestamp":986391000,"date":"2001-04-04","index":6677,"close":87.95,"high":89.91,"low":86.09,"open":86.47,"volume":14137318},{"timestamp":986477400,"date":"2001-04-05","index":6678,"close":93.89,"high":95.6,"low":91.33,"open":91.59,"volume":13081381},{"timestamp":986563800,"date":"2001-04-06","index":6679,"close":93.64,"high":95.6,"low":92.16,"open":93.69,"volume":14041713},{"timestamp":986823000,"date":"2001-04-09","index":6680,"close":91.78,"high":94.4,"low":89.67,"open":94.17,"volume":9922984},{"timestamp":986909400,"date":"2001-04-10","index":6681,"close":94.69,"high":95.51,"low":92.31,"open":92.73,"volume":10982372},{"timestamp":986995800,"date":"2001-04-11","index":6682,"close":93.15,"high":97.46,"low":91.59,"open":97.04,"volume":12027326},{"timestamp":987082200,"date":"2001-04-12","index":6683,"close":91.97,"high":93.21,"low":90.97,"open":92.16,"volume":9822045},{"timestamp":987427800,"date":"2001-04-16","index":6684,"close":92.5,"high":95.5,"low":91.01,"open":91.97,"volume":9611171},{"timestamp":987514200,"date":"2001-04-17","index":6685,"close":95.32,"high":95.49,"low":92.73,"open":92.73,"volume":10415336}],"post":[{"timestamp":987600600,"date":"2001-04-18","index":6686,"close":101.82,"high":105.16,"low":97.8,"open":98.47,"volume":20725758},{"timestamp":987687000,"date":"2001-04-19","index":6687,"close":109.44,"high":110.8,"low":105.59,"open":107.07,"volume":27010230},{"timestamp":987773400,"date":"2001-04-20","index":6688,"close":109.78,"high":111.28,"low":108.75,"open":109.32,"volume":13346019},{"timestamp":988032600,"date":"2001-04-23","index":6689,"close":107.07,"high":109.03,"low":106.77,"open":109,"volume":8930225},{"timestamp":988119000,"date":"2001-04-24","index":6690,"close":107.72,"high":109.7,"low":107.36,"open":108.41,"volume":9144132},{"timestamp":988205400,"date":"2001-04-25","index":6691,"close":109.8,"high":109.8,"low":107.07,"open":107.07,"volume":7173991},{"timestamp":988291800,"date":"2001-04-26","index":6692,"close":108.74,"high":111.57,"low":108.68,"open":109.89,"volume":7684021},{"timestamp":988378200,"date":"2001-04-27","index":6693,"close":111.09,"high":111.76,"low":109.51,"open":111.66,"volume":7730568},{"timestamp":988637400,"date":"2001-04-30","index":6694,"close":110.08,"high":112.86,"low":109.67,"open":111.28,"volume":7695631},{"timestamp":988723800,"date":"2001-05-01","index":6695,"close":113.3,"high":113.43,"low":109.85,"open":110.76,"volume":8149177},{"timestamp":988810200,"date":"2001-05-02","index":6696,"close":110.33,"high":113.72,"low":108.74,"open":113.1,"volume":10152685}]},{"date":"2001-01-17","estimated":1.46,"reported":1.48,"pre":[{"timestamp":978100200,"date":"2000-12-29","index":6612,"close":81.26,"high":83.11,"low":80.54,"open":83.11,"volume":7263110},{"timestamp":978445800,"date":"2001-01-02","index":6613,"close":81.08,"high":83.65,"low":80.43,"open":80.78,"volume":8375531},{"timestamp":978532200,"date":"2001-01-03","index":6614,"close":90.46,"high":90.82,"low":80.07,"open":80.07,"volume":13357315},{"timestamp":978618600,"date":"2001-01-04","index":6615,"close":89.09,"high":95.36,"low":88.61,"open":90.58,"volume":16129843},{"timestamp":978705000,"date":"2001-01-05","index":6616,"close":89.87,"high":90.52,"low":87,"open":89.81,"volume":8413187},{"timestamp":978964200,"date":"2001-01-08","index":6617,"close":89.45,"high":89.81,"low":87.54,"open":89.39,"volume":6343781},{"timestamp":979050600,"date":"2001-01-09","index":6618,"close":88.49,"high":91.54,"low":87.42,"open":90.28,"volume":7894267},{"timestamp":979137000,"date":"2001-01-10","index":6619,"close":89.33,"high":90.76,"low":87.66,"open":88.43,"volume":8008281},{"timestamp":979223400,"date":"2001-01-11","index":6620,"close":89.57,"high":90.11,"low":87.24,"open":88.85,"volume":10078210},{"timestamp":979309800,"date":"2001-01-12","index":6621,"close":89.69,"high":92.2,"low":88.31,"open":89.57,"volume":6744608},{"timestamp":979655400,"date":"2001-01-16","index":6622,"close":88.67,"high":89.87,"low":87.77,"open":89.63,"volume":5932807}],"post":[{"timestamp":979741800,"date":"2001-01-17","index":6623,"close":92.44,"high":93.45,"low":90.16,"open":91.18,"volume":10174442},{"timestamp":979828200,"date":"2001-01-18","index":6624,"close":103.55,"high":105.16,"low":98.95,"open":99.78,"volume":26406165},{"timestamp":979914600,"date":"2001-01-19","index":6625,"close":106.36,"high":108.93,"low":102.53,"open":102.77,"volume":15441261},{"timestamp":980173800,"date":"2001-01-22","index":6626,"close":103.79,"high":105.1,"low":103.43,"open":104.68,"volume":10060951},{"timestamp":980260200,"date":"2001-01-23","index":6627,"close":104.27,"high":105.1,"low":102.89,"open":104.74,"volume":10278937},{"timestamp":980346600,"date":"2001-01-24","index":6628,"close":105.58,"high":106.54,"low":104.15,"open":104.27,"volume":7071901},{"timestamp":980433000,"date":"2001-01-25","index":6629,"close":105.88,"high":106.24,"low":104.62,"open":105.28,"volume":5211277},{"timestamp":980519400,"date":"2001-01-26","index":6630,"close":109.17,"high":110.18,"low":104.39,"open":104.8,"volume":9513579},{"timestamp":980778600,"date":"2001-01-29","index":6631,"close":109.92,"high":110.42,"low":107.52,"open":107.55,"volume":5360750},{"timestamp":980865000,"date":"2001-01-30","index":6632,"close":111.48,"high":111.62,"low":108.41,"open":109.94,"volume":8621132},{"timestamp":980951400,"date":"2001-01-31","index":6633,"close":107.07,"high":111.62,"low":107.07,"open":110.66,"volume":8696653}]}] +[{"date":"2025-10-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-29","estimated":3.77,"reported":null,"pre":[],"post":[]},{"date":"2024-10-23","estimated":2.23,"reported":2.3,"pre":[{"timestamp":1728394200,"date":"2024-10-08","index":12590,"close":228.62,"high":229.35,"low":227.04,"open":228.11,"volume":3245100},{"timestamp":1728480600,"date":"2024-10-09","index":12591,"close":234.3,"high":234.95,"low":228.5,"open":229.2,"volume":5083600},{"timestamp":1728567000,"date":"2024-10-10","index":12592,"close":233.02,"high":235.83,"low":231.81,"open":235.1,"volume":3142000},{"timestamp":1728653400,"date":"2024-10-11","index":12593,"close":233.26,"high":233.44,"low":230.46,"open":233.25,"volume":3469200},{"timestamp":1728912600,"date":"2024-10-14","index":12594,"close":235.26,"high":236.12,"low":233.17,"open":233.57,"volume":2524400},{"timestamp":1728999000,"date":"2024-10-15","index":12595,"close":232.96,"high":237.37,"low":232.71,"open":236.4,"volume":3350600},{"timestamp":1729085400,"date":"2024-10-16","index":12596,"close":233.67,"high":233.88,"low":231.12,"open":232.11,"volume":2846700},{"timestamp":1729171800,"date":"2024-10-17","index":12597,"close":232.88,"high":233.15,"low":230.66,"open":232,"volume":5040100},{"timestamp":1729258200,"date":"2024-10-18","index":12598,"close":232.2,"high":232.65,"low":230.17,"open":231.92,"volume":4715700},{"timestamp":1729517400,"date":"2024-10-21","index":12599,"close":231.75,"high":232.42,"low":230.26,"open":231.21,"volume":2733300},{"timestamp":1729603800,"date":"2024-10-22","index":12600,"close":232.25,"high":232.97,"low":230.67,"open":231.99,"volume":3180800}],"post":[{"timestamp":1729690200,"date":"2024-10-23","index":12601,"close":232.75,"high":233.34,"low":230.26,"open":230.41,"volume":5791000},{"timestamp":1729776600,"date":"2024-10-24","index":12602,"close":218.39,"high":221.32,"low":216.16,"open":220.8,"volume":11193400},{"timestamp":1729863000,"date":"2024-10-25","index":12603,"close":214.67,"high":218.65,"low":214.39,"open":216.8,"volume":8482200},{"timestamp":1730122200,"date":"2024-10-28","index":12604,"close":212.91,"high":216.25,"low":212.7,"open":215.5,"volume":4993300},{"timestamp":1730208600,"date":"2024-10-29","index":12605,"close":210.43,"high":213.34,"low":209.85,"open":211.99,"volume":5258400},{"timestamp":1730295000,"date":"2024-10-30","index":12606,"close":204.9,"high":211.12,"low":204.26,"open":209.48,"volume":6956600},{"timestamp":1730404802,"date":"2024-10-31","index":12607,"close":206.72,"high":208.13,"low":203.51,"open":204.13,"volume":3648759},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-24","estimated":2.2,"reported":2.43,"pre":[{"timestamp":1720531800,"date":"2024-07-09","index":12526,"close":176.48,"high":177.7,"low":175.58,"open":177.6,"volume":2512700},{"timestamp":1720618200,"date":"2024-07-10","index":12527,"close":177.84,"high":178.22,"low":174.45,"open":176.6,"volume":3462200},{"timestamp":1720704600,"date":"2024-07-11","index":12528,"close":178.31,"high":179.44,"low":176.62,"open":177.65,"volume":2806800},{"timestamp":1720791000,"date":"2024-07-12","index":12529,"close":182.83,"high":184.16,"low":178.5,"open":178.56,"volume":4785600},{"timestamp":1721050200,"date":"2024-07-15","index":12530,"close":182.88,"high":184.9,"low":182.6,"open":183.38,"volume":2925700},{"timestamp":1721136600,"date":"2024-07-16","index":12531,"close":185.81,"high":186.6,"low":184.52,"open":184.67,"volume":3374500},{"timestamp":1721223000,"date":"2024-07-17","index":12532,"close":187.45,"high":187.94,"low":185.07,"open":185.44,"volume":4225300},{"timestamp":1721309400,"date":"2024-07-18","index":12533,"close":185.22,"high":189.47,"low":185.1,"open":186.64,"volume":3487800},{"timestamp":1721395800,"date":"2024-07-19","index":12534,"close":183.25,"high":187,"low":181.95,"open":186.33,"volume":3816000},{"timestamp":1721655000,"date":"2024-07-22","index":12535,"close":184.15,"high":184.97,"low":182.86,"open":183.4,"volume":2488500},{"timestamp":1721741400,"date":"2024-07-23","index":12536,"close":184.1,"high":185.38,"low":183.01,"open":184.36,"volume":2180200}],"post":[{"timestamp":1721827800,"date":"2024-07-24","index":12537,"close":184.02,"high":185.07,"low":183.15,"open":184.14,"volume":6962100},{"timestamp":1721914200,"date":"2024-07-25","index":12538,"close":191.98,"high":196.26,"low":185.3,"open":186.8,"volume":9532800},{"timestamp":1722000600,"date":"2024-07-26","index":12539,"close":191.75,"high":193.57,"low":189.62,"open":190.51,"volume":4294900},{"timestamp":1722259800,"date":"2024-07-29","index":12540,"close":191.5,"high":193.29,"low":189.18,"open":193.18,"volume":3336800},{"timestamp":1722346200,"date":"2024-07-30","index":12541,"close":191.04,"high":192.77,"low":189.09,"open":191.48,"volume":3065000},{"timestamp":1722432600,"date":"2024-07-31","index":12542,"close":192.14,"high":194.55,"low":189.99,"open":191,"volume":5558400},{"timestamp":1722519000,"date":"2024-08-01","index":12543,"close":189.66,"high":193.64,"low":188.29,"open":192.81,"volume":4085400},{"timestamp":1722605400,"date":"2024-08-02","index":12544,"close":189.12,"high":189.26,"low":185.7,"open":188.78,"volume":4548800},{"timestamp":1722864600,"date":"2024-08-05","index":12545,"close":183.31,"high":185.26,"low":181.81,"open":184.55,"volume":4975000},{"timestamp":1722951000,"date":"2024-08-06","index":12546,"close":186.8,"high":188.9,"low":183.64,"open":184.7,"volume":3632500},{"timestamp":1723037400,"date":"2024-08-07","index":12547,"close":186.8,"high":189.87,"low":186.7,"open":188.08,"volume":3801900}]},{"date":"2024-04-24","estimated":1.6,"reported":1.68,"pre":[{"timestamp":1712669400,"date":"2024-04-09","index":12464,"close":189.31,"high":191.25,"low":186.66,"open":190.54,"volume":2794200},{"timestamp":1712755800,"date":"2024-04-10","index":12465,"close":186.04,"high":187.92,"low":185.52,"open":187.42,"volume":3081700},{"timestamp":1712842200,"date":"2024-04-11","index":12466,"close":185.9,"high":186.8,"low":184.58,"open":186.04,"volume":2861700},{"timestamp":1712928600,"date":"2024-04-12","index":12467,"close":182.27,"high":185.17,"low":181.69,"open":184,"volume":3545100},{"timestamp":1713187800,"date":"2024-04-15","index":12468,"close":181.25,"high":187.48,"low":180.88,"open":185.57,"volume":3528100},{"timestamp":1713274200,"date":"2024-04-16","index":12469,"close":183.75,"high":185.71,"low":182.86,"open":185.59,"volume":4473700},{"timestamp":1713360600,"date":"2024-04-17","index":12470,"close":183.1,"high":184.67,"low":181.78,"open":184.16,"volume":3003000},{"timestamp":1713447000,"date":"2024-04-18","index":12471,"close":181.47,"high":183.46,"low":180.17,"open":182.35,"volume":2886700},{"timestamp":1713533400,"date":"2024-04-19","index":12472,"close":181.58,"high":182.8,"low":180.57,"open":182.43,"volume":3037600},{"timestamp":1713792600,"date":"2024-04-22","index":12473,"close":181.9,"high":183.32,"low":180.45,"open":182.45,"volume":3076500},{"timestamp":1713879000,"date":"2024-04-23","index":12474,"close":182.19,"high":184.68,"low":179,"open":182.73,"volume":5950200}],"post":[{"timestamp":1713965400,"date":"2024-04-24","index":12475,"close":184.1,"high":184.29,"low":181.4,"open":183.17,"volume":7616600},{"timestamp":1714051800,"date":"2024-04-25","index":12476,"close":168.91,"high":172.45,"low":165.66,"open":168.2,"volume":16702200},{"timestamp":1714138200,"date":"2024-04-26","index":12477,"close":167.13,"high":167.87,"low":165.73,"open":167.5,"volume":8983800},{"timestamp":1714397400,"date":"2024-04-29","index":12478,"close":167.43,"high":168.22,"low":166.23,"open":167.4,"volume":5242200},{"timestamp":1714483800,"date":"2024-04-30","index":12479,"close":166.2,"high":166.76,"low":165.26,"open":166.49,"volume":6011600},{"timestamp":1714570200,"date":"2024-05-01","index":12480,"close":164.43,"high":166.27,"low":164.3,"open":165.69,"volume":4029900},{"timestamp":1714656600,"date":"2024-05-02","index":12481,"close":164.69,"high":164.88,"low":162.62,"open":164.35,"volume":3829900},{"timestamp":1714743000,"date":"2024-05-03","index":12482,"close":165.71,"high":166.61,"low":164.92,"open":165,"volume":3400400},{"timestamp":1715002200,"date":"2024-05-06","index":12483,"close":168.61,"high":168.67,"low":166.38,"open":166.5,"volume":4222300},{"timestamp":1715088600,"date":"2024-05-07","index":12484,"close":168.38,"high":169.29,"low":167.94,"open":169,"volume":3155300},{"timestamp":1715175000,"date":"2024-05-08","index":12485,"close":169.9,"high":170.26,"low":167.9,"open":168.01,"volume":3522000}]},{"date":"2024-01-24","estimated":3.78,"reported":3.87,"pre":[{"timestamp":1704724200,"date":"2024-01-08","index":12401,"close":161.14,"high":161.22,"low":157.89,"open":158.69,"volume":3321700},{"timestamp":1704810600,"date":"2024-01-09","index":12402,"close":160.08,"high":160.48,"low":159.51,"open":160,"volume":2617200},{"timestamp":1704897000,"date":"2024-01-10","index":12403,"close":161.23,"high":161.34,"low":159.74,"open":160.28,"volume":2967800},{"timestamp":1704983400,"date":"2024-01-11","index":12404,"close":162.16,"high":162.23,"low":160.29,"open":161.02,"volume":3778200},{"timestamp":1705069800,"date":"2024-01-12","index":12405,"close":165.8,"high":165.98,"low":162.35,"open":162.97,"volume":4956400},{"timestamp":1705415400,"date":"2024-01-16","index":12406,"close":166.96,"high":167.25,"low":165.34,"open":165.8,"volume":4869600},{"timestamp":1705501800,"date":"2024-01-17","index":12407,"close":166.08,"high":167.82,"low":165.5,"open":166.79,"volume":4288600},{"timestamp":1705588200,"date":"2024-01-18","index":12408,"close":166.84,"high":166.99,"low":165.04,"open":166.49,"volume":3776900},{"timestamp":1705674600,"date":"2024-01-19","index":12409,"close":171.48,"high":171.58,"low":169.18,"open":170.59,"volume":6925800},{"timestamp":1705933800,"date":"2024-01-22","index":12410,"close":172.83,"high":174.45,"low":172.4,"open":172.82,"volume":4926000},{"timestamp":1706020200,"date":"2024-01-23","index":12411,"close":173.94,"high":174.02,"low":172.48,"open":172.9,"volume":3983500}],"post":[{"timestamp":1706106600,"date":"2024-01-24","index":12412,"close":173.93,"high":174.86,"low":172.9,"open":174.76,"volume":9097800},{"timestamp":1706193000,"date":"2024-01-25","index":12413,"close":190.43,"high":196.9,"low":184.83,"open":184.96,"volume":29596200},{"timestamp":1706279400,"date":"2024-01-26","index":12414,"close":187.42,"high":192.39,"low":186.16,"open":191.31,"volume":9895900},{"timestamp":1706538600,"date":"2024-01-29","index":12415,"close":187.14,"high":189.46,"low":186.05,"open":187.46,"volume":6107900},{"timestamp":1706625000,"date":"2024-01-30","index":12416,"close":187.87,"high":188.65,"low":186.77,"open":187.71,"volume":4575100},{"timestamp":1706711400,"date":"2024-01-31","index":12417,"close":183.66,"high":187.65,"low":183.14,"open":187.05,"volume":8876100},{"timestamp":1706797800,"date":"2024-02-01","index":12418,"close":186.9,"high":187.51,"low":182.71,"open":183.63,"volume":4669400},{"timestamp":1706884200,"date":"2024-02-02","index":12419,"close":185.79,"high":187.39,"low":185.62,"open":187.1,"volume":4054200},{"timestamp":1707143400,"date":"2024-02-05","index":12420,"close":183.42,"high":185.78,"low":183.26,"open":185.51,"volume":4379600},{"timestamp":1707229800,"date":"2024-02-06","index":12421,"close":183.41,"high":184.68,"low":183.04,"open":183.55,"volume":3337600},{"timestamp":1707316200,"date":"2024-02-07","index":12422,"close":183.74,"high":184.02,"low":182.63,"open":183.34,"volume":4841200}]},{"date":"2023-10-25","estimated":2.13,"reported":2.2,"pre":[{"timestamp":1696944600,"date":"2023-10-10","index":12340,"close":142.11,"high":143.42,"low":141.72,"open":142.6,"volume":3015800},{"timestamp":1697031000,"date":"2023-10-11","index":12341,"close":143.23,"high":143.34,"low":142.14,"open":142.51,"volume":2511500},{"timestamp":1697117400,"date":"2023-10-12","index":12342,"close":141.24,"high":142.93,"low":140.95,"open":142.51,"volume":3921100},{"timestamp":1697203800,"date":"2023-10-13","index":12343,"close":138.46,"high":140.12,"low":138.27,"open":139.77,"volume":4582800},{"timestamp":1697463000,"date":"2023-10-16","index":12344,"close":139.21,"high":139.78,"low":138.52,"open":139.28,"volume":3361500},{"timestamp":1697549400,"date":"2023-10-17","index":12345,"close":140.32,"high":140.62,"low":136.31,"open":137.12,"volume":4172800},{"timestamp":1697635800,"date":"2023-10-18","index":12346,"close":139.97,"high":140.43,"low":139.58,"open":140,"volume":3330000},{"timestamp":1697722200,"date":"2023-10-19","index":12347,"close":138.01,"high":139.41,"low":137.93,"open":138.64,"volume":5314200},{"timestamp":1697808600,"date":"2023-10-20","index":12348,"close":137.16,"high":139.27,"low":137.12,"open":138.15,"volume":4865300},{"timestamp":1698067800,"date":"2023-10-23","index":12349,"close":136.38,"high":137.68,"low":135.87,"open":136.63,"volume":3457500},{"timestamp":1698154200,"date":"2023-10-24","index":12350,"close":137.79,"high":137.98,"low":136.05,"open":136.74,"volume":3698000}],"post":[{"timestamp":1698240600,"date":"2023-10-25","index":12351,"close":137.08,"high":138.49,"low":136.33,"open":137.5,"volume":6472500},{"timestamp":1698327000,"date":"2023-10-26","index":12352,"close":143.76,"high":144.41,"low":141.58,"open":142.2,"volume":11130200},{"timestamp":1698413400,"date":"2023-10-27","index":12353,"close":142.52,"high":144.7,"low":141.71,"open":143.62,"volume":5469200},{"timestamp":1698672600,"date":"2023-10-30","index":12354,"close":142.63,"high":144.5,"low":142.58,"open":143.19,"volume":4204100},{"timestamp":1698759000,"date":"2023-10-31","index":12355,"close":144.64,"high":144.76,"low":142.59,"open":143,"volume":6591800},{"timestamp":1698845400,"date":"2023-11-01","index":12356,"close":145.4,"high":146.51,"low":144.45,"open":145,"volume":4750100},{"timestamp":1698931800,"date":"2023-11-02","index":12357,"close":147.01,"high":147.1,"low":144.84,"open":145.77,"volume":3902700},{"timestamp":1699018200,"date":"2023-11-03","index":12358,"close":147.9,"high":148.45,"low":147.28,"open":147.45,"volume":3510100},{"timestamp":1699281000,"date":"2023-11-06","index":12359,"close":148.97,"high":149.23,"low":147.85,"open":147.89,"volume":4597200},{"timestamp":1699367400,"date":"2023-11-07","index":12360,"close":148.83,"high":149.28,"low":148.03,"open":149.03,"volume":3549900},{"timestamp":1699453800,"date":"2023-11-08","index":12361,"close":148.03,"high":149.68,"low":147.59,"open":149.25,"volume":3618600}]},{"date":"2023-07-19","estimated":2.01,"reported":2.18,"pre":[{"timestamp":1688391000,"date":"2023-07-03","index":12271,"close":133.67,"high":134.35,"low":132.87,"open":133.42,"volume":1477100},{"timestamp":1688563800,"date":"2023-07-05","index":12272,"close":134.24,"high":134.31,"low":132.59,"open":133.32,"volume":2955100},{"timestamp":1688650200,"date":"2023-07-06","index":12273,"close":132.16,"high":133.9,"low":131.55,"open":133.24,"volume":3507700},{"timestamp":1688736600,"date":"2023-07-07","index":12274,"close":132.08,"high":133.85,"low":131.75,"open":131.78,"volume":2982400},{"timestamp":1688995800,"date":"2023-07-10","index":12275,"close":132.9,"high":133.05,"low":131.7,"open":131.76,"volume":2369200},{"timestamp":1689082200,"date":"2023-07-11","index":12276,"close":134.44,"high":134.56,"low":133.23,"open":133.66,"volume":2925200},{"timestamp":1689168600,"date":"2023-07-12","index":12277,"close":132.84,"high":135.33,"low":132.57,"open":135.07,"volume":3732200},{"timestamp":1689255000,"date":"2023-07-13","index":12278,"close":133.92,"high":135.07,"low":133.36,"open":133.51,"volume":3221400},{"timestamp":1689341400,"date":"2023-07-14","index":12279,"close":133.4,"high":133.92,"low":132.94,"open":133.91,"volume":2860700},{"timestamp":1689600600,"date":"2023-07-17","index":12280,"close":134.24,"high":134.61,"low":133.1,"open":133.26,"volume":3167400},{"timestamp":1689687000,"date":"2023-07-18","index":12281,"close":135.36,"high":135.95,"low":134.29,"open":134.71,"volume":3852100}],"post":[{"timestamp":1689773400,"date":"2023-07-19","index":12282,"close":135.48,"high":136.45,"low":135.19,"open":135.53,"volume":5520000},{"timestamp":1689859800,"date":"2023-07-20","index":12283,"close":138.38,"high":140.32,"low":136.56,"open":137.19,"volume":10896300},{"timestamp":1689946200,"date":"2023-07-21","index":12284,"close":138.94,"high":139.78,"low":137.76,"open":138.21,"volume":5858600},{"timestamp":1690205400,"date":"2023-07-24","index":12285,"close":139.54,"high":140.12,"low":138.78,"open":139.35,"volume":3475200},{"timestamp":1690291800,"date":"2023-07-25","index":12286,"close":140.33,"high":140.43,"low":139.04,"open":139.42,"volume":3770800},{"timestamp":1690378200,"date":"2023-07-26","index":12287,"close":141.07,"high":141.25,"low":139.88,"open":140.44,"volume":4046400},{"timestamp":1690464600,"date":"2023-07-27","index":12288,"close":142.97,"high":143.38,"low":141.9,"open":142.3,"volume":6331600},{"timestamp":1690551000,"date":"2023-07-28","index":12289,"close":143.45,"high":143.95,"low":142.85,"open":143.44,"volume":6686400},{"timestamp":1690810200,"date":"2023-07-31","index":12290,"close":144.18,"high":144.6,"low":143.53,"open":143.81,"volume":6138100},{"timestamp":1690896600,"date":"2023-08-01","index":12291,"close":143.33,"high":144.48,"low":142.17,"open":144.25,"volume":4797700},{"timestamp":1690983000,"date":"2023-08-02","index":12292,"close":144.17,"high":144.3,"low":142.31,"open":142.78,"volume":4957400}]},{"date":"2023-04-19","estimated":1.26,"reported":1.36,"pre":[{"timestamp":1680528600,"date":"2023-04-03","index":12209,"close":132.06,"high":132.61,"low":130.77,"open":130.97,"volume":3840100},{"timestamp":1680615000,"date":"2023-04-04","index":12210,"close":131.6,"high":132.15,"low":130.89,"open":131.99,"volume":3382800},{"timestamp":1680701400,"date":"2023-04-05","index":12211,"close":132.14,"high":132.61,"low":131.37,"open":131.37,"volume":2898700},{"timestamp":1680787800,"date":"2023-04-06","index":12212,"close":130.5,"high":132.6,"low":130.32,"open":132.16,"volume":3050600},{"timestamp":1681133400,"date":"2023-04-10","index":12213,"close":131.03,"high":131.08,"low":129.24,"open":129.83,"volume":2614400},{"timestamp":1681219800,"date":"2023-04-11","index":12214,"close":130.42,"high":131.1,"low":130.18,"open":130.58,"volume":3132400},{"timestamp":1681306200,"date":"2023-04-12","index":12215,"close":128.54,"high":130.89,"low":128.17,"open":130.4,"volume":3957500},{"timestamp":1681392600,"date":"2023-04-13","index":12216,"close":127.9,"high":128.39,"low":126,"open":128.01,"volume":5621500},{"timestamp":1681479000,"date":"2023-04-14","index":12217,"close":128.14,"high":129.84,"low":127.31,"open":128.46,"volume":4180600},{"timestamp":1681738200,"date":"2023-04-17","index":12218,"close":127.82,"high":128.72,"low":126.8,"open":128.3,"volume":3662700},{"timestamp":1681824600,"date":"2023-04-18","index":12219,"close":127.78,"high":128.68,"low":127.35,"open":128.14,"volume":3193800}],"post":[{"timestamp":1681911000,"date":"2023-04-19","index":12220,"close":126.32,"high":126.98,"low":125.3,"open":126.5,"volume":7014400},{"timestamp":1681997400,"date":"2023-04-20","index":12221,"close":126.36,"high":130.98,"low":125.84,"open":130.15,"volume":9749600},{"timestamp":1682083800,"date":"2023-04-21","index":12222,"close":125.73,"high":126.7,"low":125.27,"open":126,"volume":6725400},{"timestamp":1682343000,"date":"2023-04-24","index":12223,"close":125.4,"high":126.05,"low":124.56,"open":125.55,"volume":4043900},{"timestamp":1682429400,"date":"2023-04-25","index":12224,"close":125.89,"high":126.19,"low":124.76,"open":124.9,"volume":4275400},{"timestamp":1682515800,"date":"2023-04-26","index":12225,"close":125.85,"high":126.55,"low":125.12,"open":125.81,"volume":4070200},{"timestamp":1682602200,"date":"2023-04-27","index":12226,"close":126.97,"high":127.02,"low":125.46,"open":126.37,"volume":3204900},{"timestamp":1682688600,"date":"2023-04-28","index":12227,"close":126.41,"high":127.25,"low":125.64,"open":126.58,"volume":5060500},{"timestamp":1682947800,"date":"2023-05-01","index":12228,"close":126.09,"high":126.75,"low":126.06,"open":126.35,"volume":2725000},{"timestamp":1683034200,"date":"2023-05-02","index":12229,"close":125.16,"high":126.45,"low":123.27,"open":126.3,"volume":4445300},{"timestamp":1683120600,"date":"2023-05-03","index":12230,"close":123.45,"high":125.57,"low":123.26,"open":125.46,"volume":4554200}]},{"date":"2023-01-25","estimated":3.6,"reported":3.6,"pre":[{"timestamp":1673274600,"date":"2023-01-09","index":12151,"close":143.55,"high":145.47,"low":143.4,"open":144.08,"volume":3987700},{"timestamp":1673361000,"date":"2023-01-10","index":12152,"close":144.8,"high":144.85,"low":142.9,"open":143.61,"volume":2152100},{"timestamp":1673447400,"date":"2023-01-11","index":12153,"close":145.26,"high":145.53,"low":143.45,"open":145,"volume":3268700},{"timestamp":1673533800,"date":"2023-01-12","index":12154,"close":145.55,"high":146.66,"low":144.52,"open":144.88,"volume":2715900},{"timestamp":1673620200,"date":"2023-01-13","index":12155,"close":145.89,"high":146.1,"low":144.01,"open":144.06,"volume":2455700},{"timestamp":1673965800,"date":"2023-01-17","index":12156,"close":145.19,"high":147.18,"low":145.01,"open":146.42,"volume":2986500},{"timestamp":1674052200,"date":"2023-01-18","index":12157,"close":140.41,"high":144.68,"low":140.23,"open":144.4,"volume":6445600},{"timestamp":1674138600,"date":"2023-01-19","index":12158,"close":140.62,"high":142.23,"low":139.75,"open":140,"volume":4833900},{"timestamp":1674225000,"date":"2023-01-20","index":12159,"close":141.2,"high":141.86,"low":140.51,"open":141.67,"volume":7153300},{"timestamp":1674484200,"date":"2023-01-23","index":12160,"close":141.86,"high":142.99,"low":141.06,"open":141.4,"volume":5898400},{"timestamp":1674570600,"date":"2023-01-24","index":12161,"close":141.49,"high":142.75,"low":140,"open":141.25,"volume":4407600}],"post":[{"timestamp":1674657000,"date":"2023-01-25","index":12162,"close":140.76,"high":141.03,"low":139.36,"open":140.47,"volume":7347500},{"timestamp":1674743400,"date":"2023-01-26","index":12163,"close":134.45,"high":138.27,"low":132.98,"open":137.53,"volume":17548500},{"timestamp":1674829800,"date":"2023-01-27","index":12164,"close":134.39,"high":135.49,"low":133.77,"open":134.44,"volume":8143100},{"timestamp":1675089000,"date":"2023-01-30","index":12165,"close":135.3,"high":136.11,"low":133.98,"open":134.32,"volume":5375700},{"timestamp":1675175400,"date":"2023-01-31","index":12166,"close":134.73,"high":135.65,"low":133.76,"open":135.5,"volume":7206400},{"timestamp":1675261800,"date":"2023-02-01","index":12167,"close":135.09,"high":135.79,"low":132.8,"open":134.49,"volume":5428900},{"timestamp":1675348200,"date":"2023-02-02","index":12168,"close":136.39,"high":136.72,"low":134.85,"open":135.96,"volume":6107800},{"timestamp":1675434600,"date":"2023-02-03","index":12169,"close":136.94,"high":136.95,"low":135.53,"open":136.35,"volume":3755700},{"timestamp":1675693800,"date":"2023-02-06","index":12170,"close":136.18,"high":136.32,"low":134.95,"open":135.83,"volume":4841300},{"timestamp":1675780200,"date":"2023-02-07","index":12171,"close":135.84,"high":136.4,"low":134.45,"open":135.67,"volume":3737600},{"timestamp":1675866600,"date":"2023-02-08","index":12172,"close":135.98,"high":136.74,"low":135.16,"open":135.71,"volume":4593700}]},{"date":"2022-10-19","estimated":1.77,"reported":1.81,"pre":[{"timestamp":1664890200,"date":"2022-10-04","index":12085,"close":125.5,"high":125.65,"low":122.52,"open":122.8,"volume":4566100},{"timestamp":1664976600,"date":"2022-10-05","index":12086,"close":125.74,"high":126.46,"low":124.23,"open":124.71,"volume":3212900},{"timestamp":1665063000,"date":"2022-10-06","index":12087,"close":122.23,"high":125.3,"low":121.77,"open":124.88,"volume":5074600},{"timestamp":1665149400,"date":"2022-10-07","index":12088,"close":118.82,"high":121.8,"low":118.07,"open":121.5,"volume":4499700},{"timestamp":1665408600,"date":"2022-10-10","index":12089,"close":117.75,"high":119.96,"low":117.04,"open":119.79,"volume":5990000},{"timestamp":1665495000,"date":"2022-10-11","index":12090,"close":117.8,"high":119.23,"low":116.94,"open":117.46,"volume":4043100},{"timestamp":1665581400,"date":"2022-10-12","index":12091,"close":117.57,"high":118.81,"low":117.2,"open":118,"volume":3338800},{"timestamp":1665667800,"date":"2022-10-13","index":12092,"close":121.79,"high":122.15,"low":115.55,"open":116.1,"volume":5837500},{"timestamp":1665754200,"date":"2022-10-14","index":12093,"close":120.04,"high":122.54,"low":119.84,"open":121.8,"volume":3762400},{"timestamp":1666013400,"date":"2022-10-17","index":12094,"close":121.52,"high":122.88,"low":121.43,"open":121.8,"volume":5458600},{"timestamp":1666099800,"date":"2022-10-18","index":12095,"close":122.94,"high":123.94,"low":121.82,"open":123,"volume":5120300}],"post":[{"timestamp":1666186200,"date":"2022-10-19","index":12096,"close":122.51,"high":123.94,"low":121.99,"open":122.36,"volume":5906600},{"timestamp":1666272600,"date":"2022-10-20","index":12097,"close":128.3,"high":128.96,"low":125.15,"open":126.25,"volume":13623100},{"timestamp":1666359000,"date":"2022-10-21","index":12098,"close":129.9,"high":130.85,"low":127.59,"open":128.39,"volume":7201300},{"timestamp":1666618200,"date":"2022-10-24","index":12099,"close":132.69,"high":133.11,"low":129.85,"open":130.9,"volume":5610900},{"timestamp":1666704600,"date":"2022-10-25","index":12100,"close":132.93,"high":133.3,"low":131.3,"open":132,"volume":5957600},{"timestamp":1666791000,"date":"2022-10-26","index":12101,"close":135.01,"high":135.86,"low":132.81,"open":133.72,"volume":5139000},{"timestamp":1666877400,"date":"2022-10-27","index":12102,"close":134.77,"high":136.4,"low":134.45,"open":135.55,"volume":3993200},{"timestamp":1666963800,"date":"2022-10-28","index":12103,"close":138.51,"high":138.86,"low":135.22,"open":135.56,"volume":5965500},{"timestamp":1667223000,"date":"2022-10-31","index":12104,"close":138.29,"high":138.77,"low":136.6,"open":138.06,"volume":4915300},{"timestamp":1667309400,"date":"2022-11-01","index":12105,"close":138.2,"high":138.65,"low":136.7,"open":138.25,"volume":3590600},{"timestamp":1667395800,"date":"2022-11-02","index":12106,"close":136.83,"high":140.17,"low":136.8,"open":137.75,"volume":5360500}]},{"date":"2022-07-18","estimated":2.27,"reported":2.31,"pre":[{"timestamp":1656595800,"date":"2022-06-30","index":12019,"close":141.19,"high":142.46,"low":139.28,"open":139.58,"volume":4878000},{"timestamp":1656682200,"date":"2022-07-01","index":12020,"close":141.12,"high":141.67,"low":139.26,"open":141,"volume":4011900},{"timestamp":1657027800,"date":"2022-07-05","index":12021,"close":137.62,"high":139.97,"low":135.27,"open":139.97,"volume":6273400},{"timestamp":1657114200,"date":"2022-07-06","index":12022,"close":138.08,"high":139.14,"low":137.13,"open":138,"volume":3237000},{"timestamp":1657200600,"date":"2022-07-07","index":12023,"close":140.83,"high":141.32,"low":138.83,"open":138.91,"volume":3897100},{"timestamp":1657287000,"date":"2022-07-08","index":12024,"close":140.47,"high":141.32,"low":139.82,"open":140.76,"volume":2820800},{"timestamp":1657546200,"date":"2022-07-11","index":12025,"close":141,"high":141.87,"low":140.13,"open":140.62,"volume":3904700},{"timestamp":1657632600,"date":"2022-07-12","index":12026,"close":139.18,"high":141.55,"low":138.57,"open":140.84,"volume":3235400},{"timestamp":1657719000,"date":"2022-07-13","index":12027,"close":137.18,"high":138.9,"low":136.8,"open":137.18,"volume":4123200},{"timestamp":1657805400,"date":"2022-07-14","index":12028,"close":139.06,"high":139.43,"low":135.02,"open":135.6,"volume":5298400},{"timestamp":1657891800,"date":"2022-07-15","index":12029,"close":139.92,"high":140.68,"low":138.61,"open":140.68,"volume":4519300}],"post":[{"timestamp":1658151000,"date":"2022-07-18","index":12030,"close":138.13,"high":140.31,"low":137.78,"open":140.15,"volume":8231700},{"timestamp":1658237400,"date":"2022-07-19","index":12031,"close":130.88,"high":132.56,"low":127.72,"open":131.58,"volume":29690500},{"timestamp":1658323800,"date":"2022-07-20","index":12032,"close":129.18,"high":130.72,"low":128.06,"open":130.7,"volume":9882000},{"timestamp":1658410200,"date":"2022-07-21","index":12033,"close":127.15,"high":128.81,"low":125.13,"open":128.75,"volume":11975400},{"timestamp":1658496600,"date":"2022-07-22","index":12034,"close":128.25,"high":128.32,"low":125.71,"open":127.03,"volume":6467200},{"timestamp":1658755800,"date":"2022-07-25","index":12035,"close":128.54,"high":129.13,"low":127.9,"open":128.44,"volume":4702400},{"timestamp":1658842200,"date":"2022-07-26","index":12036,"close":128.08,"high":129.3,"low":127.63,"open":128.26,"volume":3645300},{"timestamp":1658928600,"date":"2022-07-27","index":12037,"close":129.12,"high":129.43,"low":127.58,"open":127.97,"volume":4175600},{"timestamp":1659015000,"date":"2022-07-28","index":12038,"close":129.22,"high":129.81,"low":128.61,"open":128.75,"volume":3913700},{"timestamp":1659101400,"date":"2022-07-29","index":12039,"close":130.79,"high":131,"low":129.31,"open":129.52,"volume":5786800},{"timestamp":1659360600,"date":"2022-08-01","index":12040,"close":132.04,"high":132.7,"low":130.7,"open":130.75,"volume":4142100}]},{"date":"2022-04-19","estimated":1.38,"reported":1.4,"pre":[{"timestamp":1648819800,"date":"2022-04-01","index":11958,"close":130.15,"high":130.27,"low":128.06,"open":129.66,"volume":4012400},{"timestamp":1649079000,"date":"2022-04-04","index":11959,"close":130.27,"high":130.45,"low":128.93,"open":130.26,"volume":2809800},{"timestamp":1649165400,"date":"2022-04-05","index":11960,"close":128.89,"high":131.23,"low":128.66,"open":129.85,"volume":3107200},{"timestamp":1649251800,"date":"2022-04-06","index":11961,"close":129.39,"high":129.51,"low":127.25,"open":127.78,"volume":3958100},{"timestamp":1649338200,"date":"2022-04-07","index":11962,"close":128.55,"high":129.25,"low":126.73,"open":128.87,"volume":3538300},{"timestamp":1649424600,"date":"2022-04-08","index":11963,"close":127.73,"high":128.78,"low":127.27,"open":128.01,"volume":3143300},{"timestamp":1649683800,"date":"2022-04-11","index":11964,"close":126.37,"high":128.18,"low":126.18,"open":127.95,"volume":3202500},{"timestamp":1649770200,"date":"2022-04-12","index":11965,"close":125.98,"high":127.34,"low":125.58,"open":126.42,"volume":2691000},{"timestamp":1649856600,"date":"2022-04-13","index":11966,"close":126.14,"high":126.67,"low":124.91,"open":125.64,"volume":3064900},{"timestamp":1649943000,"date":"2022-04-14","index":11967,"close":126.56,"high":130.58,"low":126.38,"open":128.93,"volume":6384200},{"timestamp":1650288600,"date":"2022-04-18","index":11968,"close":126.17,"high":127.39,"low":125.53,"open":126.6,"volume":4884200}],"post":[{"timestamp":1650375000,"date":"2022-04-19","index":11969,"close":129.15,"high":129.4,"low":126,"open":126.08,"volume":7971400},{"timestamp":1650461400,"date":"2022-04-20","index":11970,"close":138.32,"high":139.56,"low":133.38,"open":135,"volume":17859200},{"timestamp":1650547800,"date":"2022-04-21","index":11971,"close":139.85,"high":141.88,"low":137.35,"open":138.23,"volume":9922300},{"timestamp":1650634200,"date":"2022-04-22","index":11972,"close":138.25,"high":140.44,"low":137.35,"open":139.7,"volume":6508600},{"timestamp":1650893400,"date":"2022-04-25","index":11973,"close":139.1,"high":139.65,"low":135.19,"open":137.59,"volume":5748300},{"timestamp":1650979800,"date":"2022-04-26","index":11974,"close":136.19,"high":139.87,"low":136.17,"open":139,"volume":4956200},{"timestamp":1651066200,"date":"2022-04-27","index":11975,"close":135.06,"high":137.12,"low":134.63,"open":135.78,"volume":4369100},{"timestamp":1651152600,"date":"2022-04-28","index":11976,"close":135.74,"high":136.99,"low":134.81,"open":136.85,"volume":4474300},{"timestamp":1651239000,"date":"2022-04-29","index":11977,"close":132.21,"high":135.55,"low":132,"open":135.13,"volume":5078700},{"timestamp":1651498200,"date":"2022-05-02","index":11978,"close":133.04,"high":133.77,"low":130.89,"open":133,"volume":4213500},{"timestamp":1651584600,"date":"2022-05-03","index":11979,"close":132.52,"high":133.6,"low":131.99,"open":133,"volume":3688600}]},{"date":"2022-01-24","estimated":3.3,"reported":3.35,"pre":[{"timestamp":1641479400,"date":"2022-01-06","index":11899,"close":135.34,"high":138.41,"low":132.51,"open":138.2,"volume":9908100},{"timestamp":1641565800,"date":"2022-01-07","index":11900,"close":134.83,"high":135.66,"low":133.51,"open":134.9,"volume":5238100},{"timestamp":1641825000,"date":"2022-01-10","index":11901,"close":135.03,"high":136.2,"low":133.38,"open":134.47,"volume":5432800},{"timestamp":1641911400,"date":"2022-01-11","index":11902,"close":132.87,"high":133.25,"low":127.97,"open":130.52,"volume":11105300},{"timestamp":1641997800,"date":"2022-01-12","index":11903,"close":133.59,"high":134.47,"low":131.37,"open":133.25,"volume":5352000},{"timestamp":1642084200,"date":"2022-01-13","index":11904,"close":134.76,"high":136.05,"low":133.56,"open":133.9,"volume":4868300},{"timestamp":1642170600,"date":"2022-01-14","index":11905,"close":134.21,"high":135.14,"low":133.3,"open":134.55,"volume":5310300},{"timestamp":1642516200,"date":"2022-01-18","index":11906,"close":132.94,"high":133.89,"low":131.78,"open":132.95,"volume":5246700},{"timestamp":1642602600,"date":"2022-01-19","index":11907,"close":131.58,"high":133.9,"low":131.5,"open":132.9,"volume":4103700},{"timestamp":1642689000,"date":"2022-01-20","index":11908,"close":130.82,"high":132.88,"low":130.57,"open":131.26,"volume":5278200},{"timestamp":1642775400,"date":"2022-01-21","index":11909,"close":129.35,"high":131.87,"low":129.27,"open":131.65,"volume":5907000}],"post":[{"timestamp":1643034600,"date":"2022-01-24","index":11910,"close":128.82,"high":129.15,"low":124.19,"open":127.99,"volume":13484000},{"timestamp":1643121000,"date":"2022-01-25","index":11911,"close":136.1,"high":137.34,"low":128.3,"open":129.14,"volume":19715700},{"timestamp":1643207400,"date":"2022-01-26","index":11912,"close":134.26,"high":137.07,"low":133.13,"open":136.47,"volume":8336000},{"timestamp":1643293800,"date":"2022-01-27","index":11913,"close":132.52,"high":134.75,"low":132.08,"open":133.66,"volume":5497300},{"timestamp":1643380200,"date":"2022-01-28","index":11914,"close":134.5,"high":134.53,"low":131.79,"open":133.19,"volume":5471500},{"timestamp":1643639400,"date":"2022-01-31","index":11915,"close":133.57,"high":134.09,"low":132.3,"open":134.09,"volume":5859000},{"timestamp":1643725800,"date":"2022-02-01","index":11916,"close":135.53,"high":135.96,"low":132.5,"open":133.76,"volume":6206400},{"timestamp":1643812200,"date":"2022-02-02","index":11917,"close":137.25,"high":137.56,"low":135.26,"open":135.7,"volume":5357200},{"timestamp":1643898600,"date":"2022-02-03","index":11918,"close":137.78,"high":138.76,"low":135.83,"open":137,"volume":6100800},{"timestamp":1643985000,"date":"2022-02-04","index":11919,"close":137.15,"high":138.82,"low":136.22,"open":137.86,"volume":4142000},{"timestamp":1644244200,"date":"2022-02-07","index":11920,"close":137.24,"high":137.82,"low":136.27,"open":137.45,"volume":3759000}]},{"date":"2021-10-20","estimated":2.5,"reported":2.52,"pre":[{"timestamp":1633440600,"date":"2021-10-05","index":11834,"close":136.85,"high":138.62,"low":136.37,"open":138.38,"volume":7297524},{"timestamp":1633527000,"date":"2021-10-06","index":11835,"close":136.1,"high":137.07,"low":134.69,"open":136.21,"volume":5573506},{"timestamp":1633613400,"date":"2021-10-07","index":11836,"close":135.57,"high":137.09,"low":135.31,"open":136.45,"volume":3999695},{"timestamp":1633699800,"date":"2021-10-08","index":11837,"close":136.92,"high":137.33,"low":134.85,"open":135.57,"volume":3902940},{"timestamp":1633959000,"date":"2021-10-11","index":11838,"close":136.17,"high":137.74,"low":136.14,"open":137.19,"volume":2921792},{"timestamp":1634045400,"date":"2021-10-12","index":11839,"close":134.29,"high":136.04,"low":134.13,"open":135.96,"volume":3293436},{"timestamp":1634131800,"date":"2021-10-13","index":11840,"close":134.57,"high":135.19,"low":133.52,"open":134.34,"volume":3013003},{"timestamp":1634218200,"date":"2021-10-14","index":11841,"close":137.08,"high":137.59,"low":134.81,"open":134.84,"volume":4410668},{"timestamp":1634304600,"date":"2021-10-15","index":11842,"close":138.25,"high":138.48,"low":136.51,"open":137.08,"volume":3371049},{"timestamp":1634563800,"date":"2021-10-18","index":11843,"close":136.06,"high":138.57,"low":135.53,"open":137.67,"volume":6437189},{"timestamp":1634650200,"date":"2021-10-19","index":11844,"close":135.74,"high":136.65,"low":134.34,"open":134.88,"volume":4539117}],"post":[{"timestamp":1634736600,"date":"2021-10-20","index":11845,"close":135.66,"high":135.95,"low":134.51,"open":135.45,"volume":6474008},{"timestamp":1634823000,"date":"2021-10-21","index":11846,"close":122.69,"high":127.84,"low":122.47,"open":127.64,"volume":32913959},{"timestamp":1634909400,"date":"2021-10-22","index":11847,"close":122.26,"high":124.52,"low":121.04,"open":122.42,"volume":12114981},{"timestamp":1635168600,"date":"2021-10-25","index":11848,"close":122.03,"high":122.99,"low":121.36,"open":121.92,"volume":6667204},{"timestamp":1635255000,"date":"2021-10-26","index":11849,"close":121.54,"high":122.66,"low":121.19,"open":121.91,"volume":8912861},{"timestamp":1635341400,"date":"2021-10-27","index":11850,"close":119.67,"high":122.26,"low":119.51,"open":121.84,"volume":7294176},{"timestamp":1635427800,"date":"2021-10-28","index":11851,"close":120.31,"high":120.76,"low":119.14,"open":119.67,"volume":6802138},{"timestamp":1635514200,"date":"2021-10-29","index":11852,"close":119.6,"high":120.76,"low":119.42,"open":119.91,"volume":6188973},{"timestamp":1635773400,"date":"2021-11-01","index":11853,"close":120.73,"high":120.76,"low":118.39,"open":119.55,"volume":6177153},{"timestamp":1635859800,"date":"2021-11-02","index":11854,"close":120.63,"high":121.58,"low":119.42,"open":120.75,"volume":4722062},{"timestamp":1635946200,"date":"2021-11-03","index":11855,"close":121.54,"high":121.69,"low":120.15,"open":120.68,"volume":5670784}]},{"date":"2021-07-19","estimated":2.29,"reported":2.33,"pre":[{"timestamp":1625146200,"date":"2021-07-01","index":11768,"close":140.38,"high":141.01,"low":140.12,"open":140.5,"volume":2809661},{"timestamp":1625232600,"date":"2021-07-02","index":11769,"close":133.86,"high":140.49,"low":133.33,"open":140.45,"volume":17584515},{"timestamp":1625578200,"date":"2021-07-06","index":11770,"close":132.68,"high":134.24,"low":131.07,"open":133.83,"volume":8466010},{"timestamp":1625664600,"date":"2021-07-07","index":11771,"close":133.67,"high":134.16,"low":132.66,"open":132.66,"volume":4246446},{"timestamp":1625751000,"date":"2021-07-08","index":11772,"close":134.55,"high":135.1,"low":131.61,"open":131.72,"volume":5739820},{"timestamp":1625837400,"date":"2021-07-09","index":11773,"close":135.3,"high":135.74,"low":134.65,"open":135.23,"volume":4083689},{"timestamp":1626096600,"date":"2021-07-12","index":11774,"close":134.72,"high":135.72,"low":133.96,"open":135.21,"volume":3496360},{"timestamp":1626183000,"date":"2021-07-13","index":11775,"close":134.11,"high":134.72,"low":133.49,"open":134.72,"volume":3309858},{"timestamp":1626269400,"date":"2021-07-14","index":11776,"close":133.67,"high":134.56,"low":132.82,"open":134.53,"volume":4606061},{"timestamp":1626355800,"date":"2021-07-15","index":11777,"close":134.27,"high":134.28,"low":132.7,"open":133.19,"volume":3807126},{"timestamp":1626442200,"date":"2021-07-16","index":11778,"close":132.79,"high":134.8,"low":132.5,"open":134.8,"volume":4298328}],"post":[{"timestamp":1626701400,"date":"2021-07-19","index":11779,"close":131.85,"high":132.4,"low":130.22,"open":130.45,"volume":8977086},{"timestamp":1626787800,"date":"2021-07-20","index":11780,"close":133.81,"high":138.55,"low":132.6,"open":136.71,"volume":14237838},{"timestamp":1626874200,"date":"2021-07-21","index":11781,"close":135.09,"high":135.17,"low":133.51,"open":133.81,"volume":5024984},{"timestamp":1626960600,"date":"2021-07-22","index":11782,"close":134.52,"high":135.57,"low":134.24,"open":135.43,"volume":3466653},{"timestamp":1627047000,"date":"2021-07-23","index":11783,"close":135.12,"high":135.47,"low":134.16,"open":134.76,"volume":4680013},{"timestamp":1627306200,"date":"2021-07-26","index":11784,"close":136.49,"high":136.71,"low":134.92,"open":135.17,"volume":4441630},{"timestamp":1627392600,"date":"2021-07-27","index":11785,"close":136.47,"high":137.32,"low":135.37,"open":136.26,"volume":3281302},{"timestamp":1627479000,"date":"2021-07-28","index":11786,"close":135.54,"high":136.81,"low":135.41,"open":136.72,"volume":2660815},{"timestamp":1627565400,"date":"2021-07-29","index":11787,"close":135.69,"high":136.67,"low":135.37,"open":136.07,"volume":2793761},{"timestamp":1627651800,"date":"2021-07-30","index":11788,"close":134.76,"high":135.61,"low":134.6,"open":135.3,"volume":3698238},{"timestamp":1627911000,"date":"2021-08-02","index":11789,"close":135.2,"high":136.77,"low":134.83,"open":135.23,"volume":3064257}]},{"date":"2021-04-19","estimated":1.63,"reported":1.77,"pre":[{"timestamp":1617283800,"date":"2021-04-01","index":11705,"close":127.37,"high":128.04,"low":126.45,"open":127.88,"volume":4261404},{"timestamp":1617629400,"date":"2021-04-05","index":11706,"close":129.95,"high":130.68,"low":127.53,"open":127.76,"volume":5722980},{"timestamp":1617715800,"date":"2021-04-06","index":11707,"close":128.32,"high":129.67,"low":128.19,"open":129.62,"volume":3787566},{"timestamp":1617802200,"date":"2021-04-07","index":11708,"close":129,"high":129.01,"low":127.9,"open":127.95,"volume":3112896},{"timestamp":1617888600,"date":"2021-04-08","index":11709,"close":129.18,"high":129.67,"low":128.26,"open":128.65,"volume":4275211},{"timestamp":1617975000,"date":"2021-04-09","index":11710,"close":129.76,"high":129.77,"low":128.79,"open":128.94,"volume":3162999},{"timestamp":1618234200,"date":"2021-04-12","index":11711,"close":128.67,"high":129.42,"low":127.96,"open":129.08,"volume":3926684},{"timestamp":1618320600,"date":"2021-04-13","index":11712,"close":125.41,"high":127.74,"low":124.65,"open":127.15,"volume":8403041},{"timestamp":1618407000,"date":"2021-04-14","index":11713,"close":126.8,"high":126.94,"low":124.78,"open":125.54,"volume":6137928},{"timestamp":1618493400,"date":"2021-04-15","index":11714,"close":126.75,"high":127.98,"low":126.41,"open":127.42,"volume":4062664},{"timestamp":1618579800,"date":"2021-04-16","index":11715,"close":127.72,"high":128.2,"low":127.1,"open":127.15,"volume":5535223}],"post":[{"timestamp":1618839000,"date":"2021-04-19","index":11716,"close":127.27,"high":127.93,"low":126.75,"open":127.72,"volume":8575736},{"timestamp":1618925400,"date":"2021-04-20","index":11717,"close":132.08,"high":133.62,"low":130.69,"open":131.04,"volume":16192708},{"timestamp":1619011800,"date":"2021-04-21","index":11718,"close":137.24,"high":137.41,"low":131.65,"open":131.99,"volume":12456814},{"timestamp":1619098200,"date":"2021-04-22","index":11719,"close":135.07,"high":138.37,"low":134.8,"open":137.38,"volume":7428064},{"timestamp":1619184600,"date":"2021-04-23","index":11720,"close":136.17,"high":137.29,"low":134.75,"open":135.1,"volume":4765576},{"timestamp":1619443800,"date":"2021-04-26","index":11721,"close":135.34,"high":137.31,"low":135.26,"open":136.16,"volume":4927497},{"timestamp":1619530200,"date":"2021-04-27","index":11722,"close":135.76,"high":136.29,"low":134.56,"open":135.46,"volume":4062664},{"timestamp":1619616600,"date":"2021-04-28","index":11723,"close":136.71,"high":137.09,"low":135.85,"open":136.63,"volume":3941433},{"timestamp":1619703000,"date":"2021-04-29","index":11724,"close":137.9,"high":142.2,"low":136.69,"open":137.79,"volume":4554179},{"timestamp":1619789400,"date":"2021-04-30","index":11725,"close":135.64,"high":137.5,"low":134.37,"open":137.38,"volume":9280321},{"timestamp":1620048600,"date":"2021-05-03","index":11726,"close":138.38,"high":139.34,"low":137.24,"open":137.49,"volume":5997241}]},{"date":"2021-01-21","estimated":1.79,"reported":2.07,"pre":[{"timestamp":1609857000,"date":"2021-01-05","index":11645,"close":120.59,"high":121.11,"low":119.13,"open":119.51,"volume":6395872},{"timestamp":1609943400,"date":"2021-01-06","index":11646,"close":123.6,"high":126.08,"low":121.15,"open":121.32,"volume":8322708},{"timestamp":1610029800,"date":"2021-01-07","index":11647,"close":123.32,"high":124.72,"low":122.62,"open":124.32,"volume":4714740},{"timestamp":1610116200,"date":"2021-01-08","index":11648,"close":122.88,"high":123.63,"low":121.4,"open":122.92,"volume":4891305},{"timestamp":1610375400,"date":"2021-01-11","index":11649,"close":122.93,"high":123.98,"low":122.05,"open":122.32,"volume":5859587},{"timestamp":1610461800,"date":"2021-01-12","index":11650,"close":123.53,"high":124.14,"low":122.31,"open":123.41,"volume":3921663},{"timestamp":1610548200,"date":"2021-01-13","index":11651,"close":121.34,"high":124.04,"low":120.9,"open":123.47,"volume":8030874},{"timestamp":1610634600,"date":"2021-01-14","index":11652,"close":123.3,"high":124.44,"low":121.94,"open":122.39,"volume":7848347},{"timestamp":1610721000,"date":"2021-01-15","index":11653,"close":122.74,"high":123.56,"low":122.06,"open":122.64,"volume":5131153},{"timestamp":1611066600,"date":"2021-01-19","index":11654,"close":123.35,"high":123.89,"low":122.46,"open":123.59,"volume":5646308},{"timestamp":1611153000,"date":"2021-01-20","index":11655,"close":124.36,"high":125.3,"low":122.91,"open":124,"volume":5856240}],"post":[{"timestamp":1611239400,"date":"2021-01-21","index":11656,"close":125.86,"high":126.42,"low":124.33,"open":124.4,"volume":13116003},{"timestamp":1611325800,"date":"2021-01-22","index":11657,"close":113.39,"high":115.39,"low":112.2,"open":115.39,"volume":39814421},{"timestamp":1611585000,"date":"2021-01-25","index":11658,"close":113.37,"high":114.28,"low":112.28,"open":113.54,"volume":14315974},{"timestamp":1611671400,"date":"2021-01-26","index":11659,"close":117.1,"high":117.2,"low":113.21,"open":113.94,"volume":11186656},{"timestamp":1611757800,"date":"2021-01-27","index":11660,"close":117.08,"high":119.3,"low":116.27,"open":116.71,"volume":12705239},{"timestamp":1611844200,"date":"2021-01-28","index":11661,"close":114.8,"high":117.78,"low":114.79,"open":117.4,"volume":8455969},{"timestamp":1611930600,"date":"2021-01-29","index":11662,"close":113.87,"high":115.97,"low":113.67,"open":114.93,"volume":12369473},{"timestamp":1612189800,"date":"2021-02-01","index":11663,"close":115.24,"high":115.63,"low":113.51,"open":114.63,"volume":6538023},{"timestamp":1612276200,"date":"2021-02-02","index":11664,"close":114.19,"high":115.68,"low":114.03,"open":114.11,"volume":6633627},{"timestamp":1612362600,"date":"2021-02-03","index":11665,"close":113.88,"high":114.53,"low":112.93,"open":113.8,"volume":7024308},{"timestamp":1612449000,"date":"2021-02-04","index":11666,"close":115.7,"high":115.77,"low":113.64,"open":114.64,"volume":4771957}]},{"date":"2020-10-19","estimated":2.58,"reported":2.58,"pre":[{"timestamp":1601645400,"date":"2020-10-02","index":11581,"close":115.27,"high":116.4,"low":113.59,"open":113.8,"volume":3059759},{"timestamp":1601904600,"date":"2020-10-05","index":11582,"close":116.64,"high":117.35,"low":115.73,"open":116.48,"volume":3190823},{"timestamp":1601991000,"date":"2020-10-06","index":11583,"close":116.61,"high":119.34,"low":116.24,"open":117.19,"volume":4050426},{"timestamp":1602077400,"date":"2020-10-07","index":11584,"close":118.61,"high":118.92,"low":116.94,"open":117.28,"volume":2944908},{"timestamp":1602163800,"date":"2020-10-08","index":11585,"close":125.71,"high":129.54,"low":124.06,"open":125.11,"volume":26452189},{"timestamp":1602250200,"date":"2020-10-09","index":11586,"close":122.17,"high":126.2,"low":121.99,"open":126.2,"volume":8737970},{"timestamp":1602509400,"date":"2020-10-12","index":11587,"close":121.62,"high":122.61,"low":120.88,"open":122.44,"volume":4848315},{"timestamp":1602595800,"date":"2020-10-13","index":11588,"close":119.6,"high":121.56,"low":118.99,"open":121,"volume":5654781},{"timestamp":1602682200,"date":"2020-10-14","index":11589,"close":120.4,"high":121.36,"low":119.63,"open":119.63,"volume":3899593},{"timestamp":1602768600,"date":"2020-10-15","index":11590,"close":119.4,"high":119.71,"low":118.4,"open":118.62,"volume":3541024},{"timestamp":1602855000,"date":"2020-10-16","index":11591,"close":120.39,"high":120.87,"low":119.18,"open":119.67,"volume":4927078}],"post":[{"timestamp":1603114200,"date":"2020-10-19","index":11592,"close":120,"high":121.75,"low":119.58,"open":121.22,"volume":7822720},{"timestamp":1603200600,"date":"2020-10-20","index":11593,"close":112.21,"high":114.87,"low":111.7,"open":114.53,"volume":22490151},{"timestamp":1603287000,"date":"2020-10-21","index":11594,"close":110,"high":112.51,"low":109.74,"open":111.53,"volume":10204044},{"timestamp":1603373400,"date":"2020-10-22","index":11595,"close":110.67,"high":110.96,"low":108.01,"open":109.94,"volume":8217167},{"timestamp":1603459800,"date":"2020-10-23","index":11596,"close":110.9,"high":111.49,"low":110.45,"open":111.38,"volume":4072496},{"timestamp":1603719000,"date":"2020-10-26","index":11597,"close":107.28,"high":109.85,"low":106.92,"open":109.42,"volume":7534756},{"timestamp":1603805400,"date":"2020-10-27","index":11598,"close":105.7,"high":107.28,"low":105.19,"open":107.22,"volume":6209161},{"timestamp":1603891800,"date":"2020-10-28","index":11599,"close":101.96,"high":104.9,"low":101.26,"open":103.88,"volume":9860956},{"timestamp":1603978200,"date":"2020-10-29","index":11600,"close":104.12,"high":104.82,"low":101.86,"open":102.53,"volume":7071169},{"timestamp":1604064600,"date":"2020-10-30","index":11601,"close":106.75,"high":106.88,"low":103.01,"open":103.15,"volume":8285889},{"timestamp":1604327400,"date":"2020-11-02","index":11602,"close":107.94,"high":108.82,"low":107.31,"open":107.7,"volume":5555829}]},{"date":"2020-07-20","estimated":2.07,"reported":2.18,"pre":[{"timestamp":1593696600,"date":"2020-07-02","index":11517,"close":114.44,"high":116.08,"low":114.02,"open":114.43,"volume":3919362},{"timestamp":1594042200,"date":"2020-07-06","index":11518,"close":114.9,"high":116.49,"low":114.21,"open":115.92,"volume":4231488},{"timestamp":1594128600,"date":"2020-07-07","index":11519,"close":112.41,"high":114.25,"low":112.17,"open":113.77,"volume":4474893},{"timestamp":1594215000,"date":"2020-07-08","index":11520,"close":112.53,"high":113.42,"low":111.36,"open":112.87,"volume":5431669},{"timestamp":1594301400,"date":"2020-07-09","index":11521,"close":110.62,"high":112.81,"low":110.13,"open":112.81,"volume":4982098},{"timestamp":1594387800,"date":"2020-07-10","index":11522,"close":113.15,"high":113.36,"low":110.22,"open":110.42,"volume":4482842},{"timestamp":1594647000,"date":"2020-07-13","index":11523,"close":113.96,"high":115.67,"low":113.44,"open":114.51,"volume":4864632},{"timestamp":1594733400,"date":"2020-07-14","index":11524,"close":115.3,"high":115.57,"low":112.73,"open":113.4,"volume":4742982},{"timestamp":1594819800,"date":"2020-07-15","index":11525,"close":117.59,"high":118.51,"low":116.78,"open":117.02,"volume":4679176},{"timestamp":1594906200,"date":"2020-07-16","index":11526,"close":118.56,"high":119.01,"low":116.79,"open":117.28,"volume":4530121},{"timestamp":1594992600,"date":"2020-07-17","index":11527,"close":119.61,"high":120.11,"low":117.78,"open":118.92,"volume":4167892}],"post":[{"timestamp":1595251800,"date":"2020-07-20","index":11528,"close":120.81,"high":121.48,"low":119.64,"open":120.53,"volume":10384374},{"timestamp":1595338200,"date":"2020-07-21","index":11529,"close":120.52,"high":126.36,"low":120.27,"open":125.39,"volume":16063004},{"timestamp":1595424600,"date":"2020-07-22","index":11530,"close":123.01,"high":123.78,"low":120.27,"open":120.36,"volume":8572388},{"timestamp":1595511000,"date":"2020-07-23","index":11531,"close":121.73,"high":123.68,"low":121.56,"open":123.42,"volume":4414225},{"timestamp":1595597400,"date":"2020-07-24","index":11532,"close":120.26,"high":122.04,"low":119.98,"open":120.92,"volume":3693531},{"timestamp":1595856600,"date":"2020-07-27","index":11533,"close":120.66,"high":120.76,"low":119.23,"open":119.37,"volume":3905136},{"timestamp":1595943000,"date":"2020-07-28","index":11534,"close":119,"high":120.78,"low":118.69,"open":120.29,"volume":4370397},{"timestamp":1596029400,"date":"2020-07-29","index":11535,"close":119.81,"high":120.45,"low":118.61,"open":119.08,"volume":2963109},{"timestamp":1596115800,"date":"2020-07-30","index":11536,"close":117.5,"high":118.45,"low":116.29,"open":118.27,"volume":4171553},{"timestamp":1596202200,"date":"2020-07-31","index":11537,"close":117.53,"high":117.58,"low":115.76,"open":117.31,"volume":5519847},{"timestamp":1596461400,"date":"2020-08-03","index":11538,"close":118.84,"high":118.94,"low":116.78,"open":118.07,"volume":3688301}]},{"date":"2020-04-20","estimated":1.8,"reported":1.84,"pre":[{"timestamp":1585834200,"date":"2020-04-02","index":11454,"close":105.16,"high":105.47,"low":100.52,"open":100.74,"volume":6619820},{"timestamp":1585920600,"date":"2020-04-03","index":11455,"close":101.66,"high":105.23,"low":100.31,"open":104.13,"volume":4747585},{"timestamp":1586179800,"date":"2020-04-06","index":11456,"close":109.77,"high":110.54,"low":105.29,"open":105.5,"volume":7357773},{"timestamp":1586266200,"date":"2020-04-07","index":11457,"close":109.89,"high":114.31,"low":109.82,"open":113.58,"volume":5852684},{"timestamp":1586352600,"date":"2020-04-08","index":11458,"close":114.04,"high":114.68,"low":110.01,"open":111.2,"volume":5395896},{"timestamp":1586439000,"date":"2020-04-09","index":11459,"close":116.16,"high":117.51,"low":114.89,"open":115.18,"volume":5832705},{"timestamp":1586784600,"date":"2020-04-13","index":11460,"close":115.82,"high":116.44,"low":112.85,"open":116.28,"volume":5355206},{"timestamp":1586871000,"date":"2020-04-14","index":11461,"close":118.46,"high":119.67,"low":117.23,"open":118.03,"volume":5322780},{"timestamp":1586957400,"date":"2020-04-15","index":11462,"close":113.47,"high":114.9,"low":111.63,"open":113.88,"volume":5896616},{"timestamp":1587043800,"date":"2020-04-16","index":11463,"close":110.64,"high":114.48,"low":109.39,"open":113.78,"volume":6754650},{"timestamp":1587130200,"date":"2020-04-17","index":11464,"close":114.84,"high":115.1,"low":112.73,"open":114.05,"volume":5194436}],"post":[{"timestamp":1587389400,"date":"2020-04-20","index":11465,"close":115.11,"high":117.46,"low":112.94,"open":113.91,"volume":8558058},{"timestamp":1587475800,"date":"2020-04-21","index":11466,"close":111.63,"high":112,"low":107.13,"open":108.99,"volume":15009054},{"timestamp":1587562200,"date":"2020-04-22","index":11467,"close":114.06,"high":115.04,"low":112.38,"open":114.6,"volume":7412479},{"timestamp":1587648600,"date":"2020-04-23","index":11468,"close":116.01,"high":117.62,"low":113.88,"open":114.31,"volume":7198154},{"timestamp":1587735000,"date":"2020-04-24","index":11469,"close":119.24,"high":119.5,"low":115.45,"open":117.03,"volume":5215251},{"timestamp":1587994200,"date":"2020-04-27","index":11470,"close":120.38,"high":121.41,"low":119.95,"open":120.04,"volume":5150295},{"timestamp":1588080600,"date":"2020-04-28","index":11471,"close":120.72,"high":122.56,"low":119.87,"open":122.4,"volume":4997893},{"timestamp":1588167000,"date":"2020-04-29","index":11472,"close":123.03,"high":123.62,"low":121.92,"open":123.21,"volume":5499450},{"timestamp":1588253400,"date":"2020-04-30","index":11473,"close":120.04,"high":121.67,"low":119.71,"open":120.96,"volume":6941047},{"timestamp":1588339800,"date":"2020-05-01","index":11474,"close":116.51,"high":118.04,"low":116.05,"open":117.77,"volume":5152073},{"timestamp":1588599000,"date":"2020-05-04","index":11475,"close":116.33,"high":116.61,"low":114.14,"open":115.51,"volume":4202723}]},{"date":"2020-01-21","estimated":4.68,"reported":4.71,"pre":[{"timestamp":1578061800,"date":"2020-01-03","index":11392,"close":128.43,"high":128.93,"low":127.69,"open":127.7,"volume":2482890},{"timestamp":1578321000,"date":"2020-01-06","index":11393,"close":128.2,"high":128.34,"low":127.34,"open":127.55,"volume":2537073},{"timestamp":1578407400,"date":"2020-01-07","index":11394,"close":128.29,"high":129.02,"low":127.53,"open":127.81,"volume":3232977},{"timestamp":1578493800,"date":"2020-01-08","index":11395,"close":129.36,"high":129.89,"low":128.03,"open":128.59,"volume":4545916},{"timestamp":1578580200,"date":"2020-01-09","index":11396,"close":130.73,"high":130.77,"low":129.36,"open":129.77,"volume":3902208},{"timestamp":1578666600,"date":"2020-01-10","index":11397,"close":130.68,"high":131.81,"low":130.32,"open":130.98,"volume":3405148},{"timestamp":1578925800,"date":"2020-01-13","index":11398,"close":130.59,"high":130.63,"low":129.13,"open":129.52,"volume":3693426},{"timestamp":1579012200,"date":"2020-01-14","index":11399,"close":129.85,"high":131.11,"low":129.59,"open":130.29,"volume":3850326},{"timestamp":1579098600,"date":"2020-01-15","index":11400,"close":130.61,"high":131.99,"low":129.74,"open":130.02,"volume":4232011},{"timestamp":1579185000,"date":"2020-01-16","index":11401,"close":131.91,"high":132.11,"low":130.98,"open":131.28,"volume":4519661},{"timestamp":1579271400,"date":"2020-01-17","index":11402,"close":132.23,"high":132.25,"low":130.17,"open":130.54,"volume":5881972}],"post":[{"timestamp":1579617000,"date":"2020-01-21","index":11403,"close":133.05,"high":133.22,"low":131.55,"open":131.75,"volume":7577329},{"timestamp":1579703400,"date":"2020-01-22","index":11404,"close":137.56,"high":139.38,"low":136.28,"open":137.02,"volume":17228038},{"timestamp":1579789800,"date":"2020-01-23","index":11405,"close":136.59,"high":138.06,"low":135.9,"open":137.86,"volume":5918059},{"timestamp":1579876200,"date":"2020-01-24","index":11406,"close":134.38,"high":137.59,"low":134.28,"open":137.08,"volume":5836889},{"timestamp":1580135400,"date":"2020-01-27","index":11407,"close":132.52,"high":133.91,"low":132.03,"open":132.41,"volume":4358264},{"timestamp":1580221800,"date":"2020-01-28","index":11408,"close":133.41,"high":134.29,"low":132.65,"open":133.37,"volume":3610374},{"timestamp":1580308200,"date":"2020-01-29","index":11409,"close":131.63,"high":133.44,"low":131.55,"open":133.05,"volume":3194275},{"timestamp":1580394600,"date":"2020-01-30","index":11410,"close":130.76,"high":130.95,"low":129.03,"open":130.75,"volume":5290563},{"timestamp":1580481000,"date":"2020-01-31","index":11411,"close":137.41,"high":137.72,"low":134.6,"open":136.62,"volume":19868352},{"timestamp":1580740200,"date":"2020-02-03","index":11412,"close":139.84,"high":140.8,"low":137.57,"open":137.91,"volume":9295488},{"timestamp":1580826600,"date":"2020-02-04","index":11413,"close":142.55,"high":142.81,"low":140.42,"open":141.28,"volume":5879566}]},{"date":"2019-10-16","estimated":2.67,"reported":2.68,"pre":[{"timestamp":1569936600,"date":"2019-10-01","index":11327,"close":137.34,"high":140.87,"low":137.23,"open":139.19,"volume":3096997},{"timestamp":1570023000,"date":"2019-10-02","index":11328,"close":135.46,"high":136.01,"low":134.39,"open":135.94,"volume":3494477},{"timestamp":1570109400,"date":"2019-10-03","index":11329,"close":135.77,"high":135.82,"low":133.06,"open":135.39,"volume":3063525},{"timestamp":1570195800,"date":"2019-10-04","index":11330,"close":136.7,"high":136.77,"low":134.83,"open":135.81,"volume":2524626},{"timestamp":1570455000,"date":"2019-10-07","index":11331,"close":135.07,"high":136.42,"low":135.01,"open":136,"volume":2538119},{"timestamp":1570541400,"date":"2019-10-08","index":11332,"close":132.29,"high":134.29,"low":132.17,"open":134.07,"volume":3373768},{"timestamp":1570627800,"date":"2019-10-09","index":11333,"close":133.53,"high":134.16,"low":132.69,"open":133.62,"volume":2741357},{"timestamp":1570714200,"date":"2019-10-10","index":11334,"close":134.92,"high":135.54,"low":133.42,"open":133.62,"volume":2713010},{"timestamp":1570800600,"date":"2019-10-11","index":11335,"close":136.48,"high":138.15,"low":136.34,"open":136.49,"volume":3134653},{"timestamp":1571059800,"date":"2019-10-14","index":11336,"close":135.79,"high":136.17,"low":135.11,"open":136.05,"volume":2415737},{"timestamp":1571146200,"date":"2019-10-15","index":11337,"close":136.71,"high":137.4,"low":135.57,"open":136.27,"volume":3164673}],"post":[{"timestamp":1571232600,"date":"2019-10-16","index":11338,"close":135.86,"high":136.66,"low":135.17,"open":136.22,"volume":5577900},{"timestamp":1571319000,"date":"2019-10-17","index":11339,"close":128.36,"high":130.02,"low":127.07,"open":129.06,"volume":16484751},{"timestamp":1571405400,"date":"2019-10-18","index":11340,"close":128.19,"high":128.58,"low":126.43,"open":128.32,"volume":7507665},{"timestamp":1571664600,"date":"2019-10-21","index":11341,"close":126.75,"high":127.25,"low":125.14,"open":126.78,"volume":6596181},{"timestamp":1571751000,"date":"2019-10-22","index":11342,"close":128.07,"high":128.15,"low":125.82,"open":126.72,"volume":4353034},{"timestamp":1571837400,"date":"2019-10-23","index":11343,"close":128.47,"high":128.65,"low":126.86,"open":127.65,"volume":3777001},{"timestamp":1571923800,"date":"2019-10-24","index":11344,"close":128.17,"high":129.13,"low":127.44,"open":128.9,"volume":2718031},{"timestamp":1572010200,"date":"2019-10-25","index":11345,"close":129.48,"high":129.95,"low":128.2,"open":128.22,"volume":2697739},{"timestamp":1572269400,"date":"2019-10-28","index":11346,"close":129.99,"high":130.62,"low":129.49,"open":130.02,"volume":3374501},{"timestamp":1572355800,"date":"2019-10-29","index":11347,"close":127.93,"high":129.61,"low":127.57,"open":129.46,"volume":4352092},{"timestamp":1572442200,"date":"2019-10-30","index":11348,"close":129.3,"high":129.33,"low":127.34,"open":127.94,"volume":2356638}]},{"date":"2019-07-17","estimated":3.07,"reported":3.17,"pre":[{"timestamp":1561987800,"date":"2019-07-01","index":11263,"close":133.73,"high":135.27,"low":133.15,"open":133.46,"volume":3533074},{"timestamp":1562074200,"date":"2019-07-02","index":11264,"close":134.05,"high":134.25,"low":133.34,"open":133.6,"volume":2520546},{"timestamp":1562160600,"date":"2019-07-03","index":11265,"close":135.32,"high":135.58,"low":134.25,"open":134.53,"volume":2019198},{"timestamp":1562333400,"date":"2019-07-05","index":11266,"close":135.16,"high":135.27,"low":133.76,"open":134.67,"volume":2232896},{"timestamp":1562592600,"date":"2019-07-08","index":11267,"close":134.39,"high":135.08,"low":134.1,"open":134.85,"volume":2505484},{"timestamp":1562679000,"date":"2019-07-09","index":11268,"close":133.2,"high":134.79,"low":133.01,"open":134.43,"volume":3519999},{"timestamp":1562765400,"date":"2019-07-10","index":11269,"close":134.29,"high":135.67,"low":133.64,"open":133.84,"volume":2629539},{"timestamp":1562851800,"date":"2019-07-11","index":11270,"close":135.03,"high":135.35,"low":134.13,"open":134.6,"volume":2231013},{"timestamp":1562938200,"date":"2019-07-12","index":11271,"close":136.46,"high":136.63,"low":135.43,"open":135.68,"volume":2914365},{"timestamp":1563197400,"date":"2019-07-15","index":11272,"close":137.02,"high":137.2,"low":135.87,"open":136.61,"volume":2477242},{"timestamp":1563283800,"date":"2019-07-16","index":11273,"close":137.22,"high":137.71,"low":136.73,"open":136.87,"volume":3634536}],"post":[{"timestamp":1563370200,"date":"2019-07-17","index":11274,"close":136.78,"high":137.48,"low":135.71,"open":137.29,"volume":6343258},{"timestamp":1563456600,"date":"2019-07-18","index":11275,"close":143.05,"high":143.7,"low":135.95,"open":136.23,"volume":13276460},{"timestamp":1563543000,"date":"2019-07-19","index":11276,"close":143.1,"high":144.91,"low":142.97,"open":143.37,"volume":7626072},{"timestamp":1563802200,"date":"2019-07-22","index":11277,"close":143.15,"high":145.26,"low":143.12,"open":143.56,"volume":4280860},{"timestamp":1563888600,"date":"2019-07-23","index":11278,"close":143.77,"high":144.09,"low":141.85,"open":143.95,"volume":3914341},{"timestamp":1563975000,"date":"2019-07-24","index":11279,"close":143.43,"high":144.79,"low":142.64,"open":143.52,"volume":3088210},{"timestamp":1564061400,"date":"2019-07-25","index":11280,"close":143.78,"high":144,"low":142.07,"open":143.23,"volume":3244797},{"timestamp":1564147800,"date":"2019-07-26","index":11281,"close":144.7,"high":144.75,"low":143.5,"open":144.36,"volume":3037898},{"timestamp":1564407000,"date":"2019-07-29","index":11282,"close":144.24,"high":144.82,"low":143.71,"open":144.46,"volume":2170973},{"timestamp":1564493400,"date":"2019-07-30","index":11283,"close":143.18,"high":143.79,"low":142.66,"open":143.4,"volume":2753804},{"timestamp":1564579800,"date":"2019-07-31","index":11284,"close":141.72,"high":143.58,"low":139.95,"open":143.12,"volume":3894153}]},{"date":"2019-04-16","estimated":2.22,"reported":2.25,"pre":[{"timestamp":1554125400,"date":"2019-04-01","index":11200,"close":137,"high":137.1,"low":135.29,"open":135.29,"volume":4167578},{"timestamp":1554211800,"date":"2019-04-02","index":11201,"close":136.71,"high":137.62,"low":136.33,"open":137.05,"volume":2515421},{"timestamp":1554298200,"date":"2019-04-03","index":11202,"close":137.31,"high":137.88,"low":136.72,"open":137.33,"volume":2804535},{"timestamp":1554384600,"date":"2019-04-04","index":11203,"close":136.5,"high":137.8,"low":136.27,"open":137.3,"volume":2898571},{"timestamp":1554471000,"date":"2019-04-05","index":11204,"close":136.98,"high":137.19,"low":136.2,"open":136.99,"volume":2857463},{"timestamp":1554730200,"date":"2019-04-08","index":11205,"close":137.08,"high":137.11,"low":136.59,"open":136.73,"volume":2215637},{"timestamp":1554816600,"date":"2019-04-09","index":11206,"close":135.86,"high":136.66,"low":135.6,"open":136.39,"volume":3178271},{"timestamp":1554903000,"date":"2019-04-10","index":11207,"close":136.73,"high":137.19,"low":135.74,"open":135.95,"volume":2801188},{"timestamp":1554989400,"date":"2019-04-11","index":11208,"close":137.46,"high":137.77,"low":136.74,"open":137.48,"volume":3077332},{"timestamp":1555075800,"date":"2019-04-12","index":11209,"close":138,"high":138.09,"low":137.38,"open":137.92,"volume":3032249},{"timestamp":1555335000,"date":"2019-04-15","index":11210,"close":137.57,"high":138.11,"low":136.97,"open":138.05,"volume":3768947}],"post":[{"timestamp":1555421400,"date":"2019-04-16","index":11211,"close":138.76,"high":139,"low":137.69,"open":138.05,"volume":6591578},{"timestamp":1555507800,"date":"2019-04-17","index":11212,"close":132.99,"high":135.74,"low":130.27,"open":131.33,"volume":13101882},{"timestamp":1555594200,"date":"2019-04-18","index":11213,"close":134.16,"high":134.31,"low":132.6,"open":132.89,"volume":5188160},{"timestamp":1555939800,"date":"2019-04-22","index":11214,"close":132.78,"high":134.38,"low":132.39,"open":133.29,"volume":4700724},{"timestamp":1556026200,"date":"2019-04-23","index":11215,"close":134.26,"high":134.72,"low":132.83,"open":133.03,"volume":4667461},{"timestamp":1556112600,"date":"2019-04-24","index":11216,"close":133.8,"high":135.1,"low":133.63,"open":134.42,"volume":2902545},{"timestamp":1556199000,"date":"2019-04-25","index":11217,"close":132.53,"high":133.6,"low":131.65,"open":133.56,"volume":3043965},{"timestamp":1556285400,"date":"2019-04-26","index":11218,"close":133.31,"high":133.74,"low":132.71,"open":133.21,"volume":2426511},{"timestamp":1556544600,"date":"2019-04-29","index":11219,"close":132.93,"high":133.49,"low":132.71,"open":133.03,"volume":3094382},{"timestamp":1556631000,"date":"2019-04-30","index":11220,"close":134.1,"high":134.26,"low":132.58,"open":132.99,"volume":4852185},{"timestamp":1556717400,"date":"2019-05-01","index":11221,"close":134.38,"high":135.57,"low":134.01,"open":134.37,"volume":3194170}]},{"date":"2019-01-22","estimated":4.82,"reported":4.87,"pre":[{"timestamp":1546612200,"date":"2019-01-04","index":11141,"close":112.16,"high":112.32,"low":109.41,"open":109.86,"volume":4683779},{"timestamp":1546871400,"date":"2019-01-07","index":11142,"close":112.95,"high":113.6,"low":111.54,"open":112.33,"volume":3923755},{"timestamp":1546957800,"date":"2019-01-08","index":11143,"close":114.56,"high":115.27,"low":113.75,"open":114.4,"volume":4982726},{"timestamp":1547044200,"date":"2019-01-09","index":11144,"close":115.38,"high":116.06,"low":114.6,"open":115.59,"volume":3800850},{"timestamp":1547130600,"date":"2019-01-10","index":11145,"close":116.43,"high":116.5,"low":114.67,"open":114.8,"volume":4089860},{"timestamp":1547217000,"date":"2019-01-11","index":11146,"close":116.12,"high":116.27,"low":114.91,"open":116.23,"volume":3893630},{"timestamp":1547476200,"date":"2019-01-14","index":11147,"close":115.1,"high":115.34,"low":114.49,"open":115.21,"volume":5469220},{"timestamp":1547562600,"date":"2019-01-15","index":11148,"close":116.38,"high":116.57,"low":115.51,"open":115.64,"volume":3668845},{"timestamp":1547649000,"date":"2019-01-16","index":11149,"close":116.27,"high":116.63,"low":115.52,"open":116.23,"volume":4017791},{"timestamp":1547735400,"date":"2019-01-17","index":11150,"close":116.82,"high":117.03,"low":115.25,"open":115.26,"volume":5261275},{"timestamp":1547821800,"date":"2019-01-18","index":11151,"close":118.37,"high":119.24,"low":117.31,"open":117.85,"volume":6284891}],"post":[{"timestamp":1548167400,"date":"2019-01-22","index":11152,"close":117.13,"high":118.36,"low":116.2,"open":117.88,"volume":10514810},{"timestamp":1548253800,"date":"2019-01-23","index":11153,"close":127.05,"high":129.06,"low":124.58,"open":125.59,"volume":23078630},{"timestamp":1548340200,"date":"2019-01-24","index":11154,"close":126.7,"high":127.35,"low":125.65,"open":126.8,"volume":6613753},{"timestamp":1548426600,"date":"2019-01-25","index":11155,"close":128.08,"high":128.53,"low":126.61,"open":127.03,"volume":5969940},{"timestamp":1548685800,"date":"2019-01-28","index":11156,"close":128.37,"high":128.88,"low":126.75,"open":127.25,"volume":5604154},{"timestamp":1548772200,"date":"2019-01-29","index":11157,"close":128.42,"high":129.46,"low":127.72,"open":128.38,"volume":5268807},{"timestamp":1548858600,"date":"2019-01-30","index":11158,"close":128.47,"high":129.09,"low":127.39,"open":128.11,"volume":4707941},{"timestamp":1548945000,"date":"2019-01-31","index":11159,"close":128.51,"high":128.8,"low":127.86,"open":128.54,"volume":5108664},{"timestamp":1549031400,"date":"2019-02-01","index":11160,"close":128.2,"high":129.25,"low":127.49,"open":129.03,"volume":3981076},{"timestamp":1549290600,"date":"2019-02-04","index":11161,"close":129.24,"high":129.25,"low":127.14,"open":128.13,"volume":4149064},{"timestamp":1549377000,"date":"2019-02-05","index":11162,"close":129.59,"high":129.85,"low":128.99,"open":129.33,"volume":5647249}]},{"date":"2018-10-16","estimated":3.4,"reported":3.42,"pre":[{"timestamp":1538400600,"date":"2018-10-01","index":11076,"close":146.27,"high":146.67,"low":145.04,"open":145.04,"volume":3930240},{"timestamp":1538487000,"date":"2018-10-02","index":11077,"close":146.99,"high":147.07,"low":145.79,"open":146.26,"volume":3169275},{"timestamp":1538573400,"date":"2018-10-03","index":11078,"close":146.48,"high":147.57,"low":146.08,"open":147.23,"volume":3467804},{"timestamp":1538659800,"date":"2018-10-04","index":11079,"close":144.66,"high":146.08,"low":143.75,"open":145.02,"volume":4432843},{"timestamp":1538746200,"date":"2018-10-05","index":11080,"close":142.48,"high":145.11,"low":141.37,"open":144.26,"volume":4813901},{"timestamp":1539005400,"date":"2018-10-08","index":11081,"close":141.86,"high":142.51,"low":140.71,"open":141.97,"volume":3388308},{"timestamp":1539091800,"date":"2018-10-09","index":11082,"close":140.76,"high":141.84,"low":140.47,"open":141.57,"volume":3809950},{"timestamp":1539178200,"date":"2018-10-10","index":11083,"close":136.41,"high":141.2,"low":136.23,"open":141.01,"volume":5802894},{"timestamp":1539264600,"date":"2018-10-11","index":11084,"close":132.91,"high":137.85,"low":132.68,"open":136.35,"volume":9111183},{"timestamp":1539351000,"date":"2018-10-12","index":11085,"close":134.66,"high":135.32,"low":132.96,"open":134.91,"volume":6865316},{"timestamp":1539610200,"date":"2018-10-15","index":11086,"close":134.92,"high":136,"low":133.98,"open":134.21,"volume":5193913}],"post":[{"timestamp":1539696600,"date":"2018-10-16","index":11087,"close":138.74,"high":139.05,"low":135.35,"open":136.64,"volume":9095493},{"timestamp":1539783000,"date":"2018-10-17","index":11088,"close":128.15,"high":131.12,"low":127.55,"open":129.91,"volume":20359344},{"timestamp":1539869400,"date":"2018-10-18","index":11089,"close":124.81,"high":127.53,"low":124.32,"open":126.89,"volume":10472238},{"timestamp":1539955800,"date":"2018-10-19","index":11090,"close":123.42,"high":126.09,"low":122.33,"open":124.9,"volume":8150014},{"timestamp":1540215000,"date":"2018-10-22","index":11091,"close":124.3,"high":124.7,"low":122.75,"open":123.88,"volume":5982597},{"timestamp":1540301400,"date":"2018-10-23","index":11092,"close":125.44,"high":126.1,"low":122.76,"open":123.35,"volume":6760926},{"timestamp":1540387800,"date":"2018-10-24","index":11093,"close":121.62,"high":125.9,"low":121.41,"open":125.4,"volume":5972974},{"timestamp":1540474200,"date":"2018-10-25","index":11094,"close":120.89,"high":122.17,"low":119.64,"open":121.65,"volume":10778298},{"timestamp":1540560600,"date":"2018-10-26","index":11095,"close":119.3,"high":120.25,"low":118.27,"open":119.7,"volume":9170282},{"timestamp":1540819800,"date":"2018-10-29","index":11096,"close":114.38,"high":118.5,"low":113.1,"open":114.09,"volume":21391118},{"timestamp":1540906200,"date":"2018-10-30","index":11097,"close":110.33,"high":116.16,"low":110.09,"open":115.18,"volume":22445696}]},{"date":"2018-07-18","estimated":3.04,"reported":3.08,"pre":[{"timestamp":1530538200,"date":"2018-07-02","index":11013,"close":133.71,"high":134.05,"low":132.12,"open":132.2,"volume":3562048},{"timestamp":1530624600,"date":"2018-07-03","index":11014,"close":133.43,"high":134.74,"low":133.24,"open":134.46,"volume":2053507},{"timestamp":1530797400,"date":"2018-07-05","index":11015,"close":135.21,"high":135.21,"low":133.78,"open":134.3,"volume":3916956},{"timestamp":1530883800,"date":"2018-07-06","index":11016,"close":136.21,"high":136.65,"low":134.96,"open":135.31,"volume":2980054},{"timestamp":1531143000,"date":"2018-07-09","index":11017,"close":138.04,"high":138.36,"low":136.2,"open":136.32,"volume":4084316},{"timestamp":1531229400,"date":"2018-07-10","index":11018,"close":138.35,"high":139.19,"low":137.92,"open":138.15,"volume":3950742},{"timestamp":1531315800,"date":"2018-07-11","index":11019,"close":138.57,"high":139.76,"low":137.67,"open":137.67,"volume":3688824},{"timestamp":1531402200,"date":"2018-07-12","index":11020,"close":140.01,"high":140.37,"low":139.33,"open":139.44,"volume":3262997},{"timestamp":1531488600,"date":"2018-07-13","index":11021,"close":139.48,"high":140.52,"low":139.39,"open":140.01,"volume":3203480},{"timestamp":1531747800,"date":"2018-07-16","index":11022,"close":139.06,"high":139.38,"low":137.87,"open":139.26,"volume":3628365},{"timestamp":1531834200,"date":"2018-07-17","index":11023,"close":137.18,"high":138.62,"low":137.04,"open":138.38,"volume":5331148}],"post":[{"timestamp":1531920600,"date":"2018-07-18","index":11024,"close":138.16,"high":138.43,"low":136.46,"open":137.2,"volume":7254324},{"timestamp":1532007000,"date":"2018-07-19","index":11025,"close":142.68,"high":143.92,"low":140.77,"open":141.35,"volume":15329967},{"timestamp":1532093400,"date":"2018-07-20","index":11026,"close":139.91,"high":142.31,"low":139.83,"open":142.05,"volume":6709672},{"timestamp":1532352600,"date":"2018-07-23","index":11027,"close":139.29,"high":140.25,"low":138.63,"open":139.91,"volume":4077203},{"timestamp":1532439000,"date":"2018-07-24","index":11028,"close":139.94,"high":140.57,"low":139.5,"open":140.25,"volume":4070614},{"timestamp":1532525400,"date":"2018-07-25","index":11029,"close":140.17,"high":140.2,"low":139.1,"open":139.59,"volume":3797921},{"timestamp":1532611800,"date":"2018-07-26","index":11030,"close":140.26,"high":142.71,"low":140.18,"open":140.95,"volume":4997788},{"timestamp":1532698200,"date":"2018-07-27","index":11031,"close":138.77,"high":140.67,"low":138.3,"open":140.43,"volume":3921768},{"timestamp":1532957400,"date":"2018-07-30","index":11032,"close":139.09,"high":139.81,"low":138.33,"open":138.43,"volume":3774177},{"timestamp":1533043800,"date":"2018-07-31","index":11033,"close":138.56,"high":139.39,"low":137.82,"open":139.33,"volume":5726013},{"timestamp":1533130200,"date":"2018-08-01","index":11034,"close":137.19,"high":138.8,"low":137.04,"open":138.39,"volume":3544266}]},{"date":"2018-04-17","estimated":2.42,"reported":2.45,"pre":[{"timestamp":1522675800,"date":"2018-04-02","index":10949,"close":143.47,"high":146.63,"low":141.9,"open":146.6,"volume":5387318},{"timestamp":1522762200,"date":"2018-04-03","index":10950,"close":143.26,"high":144.36,"low":141.78,"open":144.17,"volume":4325942},{"timestamp":1522848600,"date":"2018-04-04","index":10951,"close":147.34,"high":147.68,"low":140.97,"open":141.39,"volume":5026344},{"timestamp":1522935000,"date":"2018-04-05","index":10952,"close":147.26,"high":148.11,"low":146.6,"open":147.65,"volume":3331928},{"timestamp":1523021400,"date":"2018-04-06","index":10953,"close":143.95,"high":147.18,"low":142.96,"open":146.71,"volume":3841853},{"timestamp":1523280600,"date":"2018-04-09","index":10954,"close":145.98,"high":147.86,"low":145.07,"open":145.12,"volume":4616207},{"timestamp":1523367000,"date":"2018-04-10","index":10955,"close":148.56,"high":149.71,"low":147.94,"open":148.21,"volume":3981494},{"timestamp":1523453400,"date":"2018-04-11","index":10956,"close":148.53,"high":148.93,"low":147.11,"open":147.58,"volume":3458599},{"timestamp":1523539800,"date":"2018-04-12","index":10957,"close":151.12,"high":151.99,"low":149.78,"open":149.86,"volume":5898812},{"timestamp":1523626200,"date":"2018-04-13","index":10958,"close":149.82,"high":152.22,"low":149.05,"open":151.69,"volume":4243727},{"timestamp":1523885400,"date":"2018-04-16","index":10959,"close":150.95,"high":152.14,"low":150.74,"open":151.04,"volume":4379393}],"post":[{"timestamp":1523971800,"date":"2018-04-17","index":10960,"close":153.83,"high":154.88,"low":151.54,"open":151.84,"volume":10677045},{"timestamp":1524058200,"date":"2018-04-18","index":10961,"close":142.25,"high":145.92,"low":141.74,"open":145.45,"volume":21319258},{"timestamp":1524144600,"date":"2018-04-19","index":10962,"close":141.2,"high":142.65,"low":140.17,"open":142.63,"volume":8458061},{"timestamp":1524231000,"date":"2018-04-20","index":10963,"close":138.53,"high":141.46,"low":138.15,"open":141.4,"volume":8645818},{"timestamp":1524490200,"date":"2018-04-23","index":10964,"close":139.45,"high":139.54,"low":137.98,"open":138.65,"volume":5560118},{"timestamp":1524576600,"date":"2018-04-24","index":10965,"close":139.16,"high":140.82,"low":138.17,"open":140.07,"volume":5142659},{"timestamp":1524663000,"date":"2018-04-25","index":10966,"close":139.52,"high":139.96,"low":137.77,"open":139.38,"volume":7663414},{"timestamp":1524749400,"date":"2018-04-26","index":10967,"close":140.27,"high":140.88,"low":139.77,"open":140.15,"volume":4462027},{"timestamp":1524835800,"date":"2018-04-27","index":10968,"close":140.04,"high":140.77,"low":139.25,"open":140.38,"volume":3352953},{"timestamp":1525095000,"date":"2018-04-30","index":10969,"close":138.59,"high":140.9,"low":138.59,"open":140.4,"volume":4618613},{"timestamp":1525181400,"date":"2018-05-01","index":10970,"close":138.62,"high":138.64,"low":137.16,"open":138.29,"volume":4637336}]},{"date":"2018-01-18","estimated":5.17,"reported":5.18,"pre":[{"timestamp":1514903400,"date":"2018-01-02","index":10888,"close":147.47,"high":148,"low":146.79,"open":147.71,"volume":4395815},{"timestamp":1514989800,"date":"2018-01-03","index":10889,"close":151.52,"high":152.78,"low":149.46,"open":150.42,"volume":9875914},{"timestamp":1515076200,"date":"2018-01-04","index":10890,"close":154.59,"high":155.18,"low":152.36,"open":152.63,"volume":7903785},{"timestamp":1515162600,"date":"2018-01-05","index":10891,"close":155.34,"high":155.74,"low":154.02,"open":155.3,"volume":5434807},{"timestamp":1515421800,"date":"2018-01-08","index":10892,"close":156.28,"high":156.7,"low":154.59,"open":155.51,"volume":5478425},{"timestamp":1515508200,"date":"2018-01-09","index":10893,"close":156.63,"high":157.29,"low":155.89,"open":156.69,"volume":4541523},{"timestamp":1515594600,"date":"2018-01-10","index":10894,"close":156.96,"high":157.1,"low":155.35,"open":155.75,"volume":4366109},{"timestamp":1515681000,"date":"2018-01-11","index":10895,"close":156.98,"high":157.69,"low":156.12,"open":157.55,"volume":3969047},{"timestamp":1515767400,"date":"2018-01-12","index":10896,"close":155.97,"high":157.5,"low":155.86,"open":156.81,"volume":5263367},{"timestamp":1516113000,"date":"2018-01-16","index":10897,"close":156.64,"high":158.02,"low":156.17,"open":157.84,"volume":8152733},{"timestamp":1516199400,"date":"2018-01-17","index":10898,"close":161.23,"high":161.69,"low":159.9,"open":160.62,"volume":12248660}],"post":[{"timestamp":1516285800,"date":"2018-01-18","index":10899,"close":161.68,"high":163.6,"low":160.76,"open":162.52,"volume":14915228},{"timestamp":1516372200,"date":"2018-01-19","index":10900,"close":155.23,"high":158.13,"low":154.21,"open":157.23,"volume":22146435},{"timestamp":1516631400,"date":"2018-01-22","index":10901,"close":155.45,"high":156.77,"low":154.02,"open":154.41,"volume":8870917},{"timestamp":1516717800,"date":"2018-01-23","index":10902,"close":158.94,"high":158.95,"low":155.36,"open":155.66,"volume":7809645},{"timestamp":1516804200,"date":"2018-01-24","index":10903,"close":158.1,"high":161.3,"low":157.57,"open":159.42,"volume":5904670},{"timestamp":1516890600,"date":"2018-01-25","index":10904,"close":158.19,"high":159.45,"low":157.93,"open":158.61,"volume":3454415},{"timestamp":1516977000,"date":"2018-01-26","index":10905,"close":159.98,"high":160.05,"low":158.5,"open":158.81,"volume":3962143},{"timestamp":1517236200,"date":"2018-01-29","index":10906,"close":159.46,"high":160.98,"low":158.71,"open":160.09,"volume":3678782},{"timestamp":1517322600,"date":"2018-01-30","index":10907,"close":156.42,"high":159.44,"low":155.98,"open":158.9,"volume":5127806},{"timestamp":1517409000,"date":"2018-01-31","index":10908,"close":156.5,"high":157.73,"low":155.6,"open":156.55,"volume":4260149},{"timestamp":1517495400,"date":"2018-02-01","index":10909,"close":155.26,"high":156.91,"low":154.78,"open":156.01,"volume":4638173}]},{"date":"2017-10-17","estimated":3.28,"reported":3.3,"pre":[{"timestamp":1506951000,"date":"2017-10-02","index":10825,"close":140.21,"high":140.41,"low":138.82,"open":138.96,"volume":3109967},{"timestamp":1507037400,"date":"2017-10-03","index":10826,"close":140.33,"high":140.73,"low":139.9,"open":140.24,"volume":2408624},{"timestamp":1507123800,"date":"2017-10-04","index":10827,"close":140.04,"high":140.55,"low":139.68,"open":140.54,"volume":2347642},{"timestamp":1507210200,"date":"2017-10-05","index":10828,"close":140.27,"high":141.05,"low":140.04,"open":140.23,"volume":2810079},{"timestamp":1507296600,"date":"2017-10-06","index":10829,"close":140.04,"high":140.39,"low":139.89,"open":140.19,"volume":2743867},{"timestamp":1507555800,"date":"2017-10-09","index":10830,"close":140.91,"high":141.29,"low":139.91,"open":140.06,"volume":2806000},{"timestamp":1507642200,"date":"2017-10-10","index":10831,"close":141.97,"high":142.4,"low":141.16,"open":141.21,"volume":4218100},{"timestamp":1507728600,"date":"2017-10-11","index":10832,"close":141.13,"high":141.94,"low":140.8,"open":141.87,"volume":3872501},{"timestamp":1507815000,"date":"2017-10-12","index":10833,"close":140.56,"high":141.39,"low":140.32,"open":141.07,"volume":3414458},{"timestamp":1507901400,"date":"2017-10-13","index":10834,"close":140.63,"high":141.35,"low":140.48,"open":140.99,"volume":2621904},{"timestamp":1508160600,"date":"2017-10-16","index":10835,"close":140.37,"high":141.18,"low":140.07,"open":140.75,"volume":3192497}],"post":[{"timestamp":1508247000,"date":"2017-10-17","index":10836,"close":140.1,"high":140.65,"low":139.75,"open":140.18,"volume":6665530},{"timestamp":1508333400,"date":"2017-10-18","index":10837,"close":152.51,"high":154.14,"low":150.05,"open":150.21,"volume":31892749},{"timestamp":1508419800,"date":"2017-10-19","index":10838,"close":153.82,"high":153.88,"low":152.09,"open":152.77,"volume":10370253},{"timestamp":1508506200,"date":"2017-10-20","index":10839,"close":154.94,"high":155.33,"low":152.74,"open":153.99,"volume":8230765},{"timestamp":1508765400,"date":"2017-10-23","index":10840,"close":152.53,"high":155.36,"low":152.52,"open":154.92,"volume":6045252},{"timestamp":1508851800,"date":"2017-10-24","index":10841,"close":149.02,"high":152.68,"low":148.35,"open":152.63,"volume":8571656},{"timestamp":1508938200,"date":"2017-10-25","index":10842,"close":146.75,"high":149.49,"low":146.33,"open":149.15,"volume":7239471},{"timestamp":1509024600,"date":"2017-10-26","index":10843,"close":146.85,"high":148.3,"low":146.79,"open":147.52,"volume":4498323},{"timestamp":1509111000,"date":"2017-10-27","index":10844,"close":146.92,"high":147.83,"low":146.19,"open":147.74,"volume":5120379},{"timestamp":1509370200,"date":"2017-10-30","index":10845,"close":147.57,"high":147.79,"low":145.99,"open":147,"volume":4404078},{"timestamp":1509456600,"date":"2017-10-31","index":10846,"close":147.28,"high":148.12,"low":146.2,"open":147.54,"volume":4527402}]},{"date":"2017-07-18","estimated":2.74,"reported":2.79,"pre":[{"timestamp":1498829400,"date":"2017-06-30","index":10761,"close":147.07,"high":147.71,"low":146.41,"open":147.5,"volume":3735789},{"timestamp":1499088600,"date":"2017-07-03","index":10762,"close":148.74,"high":149.17,"low":146.77,"open":146.83,"volume":2952335},{"timestamp":1499261400,"date":"2017-07-05","index":10763,"close":146.91,"high":149.03,"low":146.87,"open":148.92,"volume":3728362},{"timestamp":1499347800,"date":"2017-07-06","index":10764,"close":145.66,"high":147.07,"low":145.54,"open":146.62,"volume":2884345},{"timestamp":1499434200,"date":"2017-07-07","index":10765,"close":146.21,"high":146.74,"low":145.45,"open":145.91,"volume":2573265},{"timestamp":1499693400,"date":"2017-07-10","index":10766,"close":146.67,"high":147.12,"low":145.92,"open":146.19,"volume":3353685},{"timestamp":1499779800,"date":"2017-07-11","index":10767,"close":146.45,"high":146.89,"low":145.36,"open":146.52,"volume":3606085},{"timestamp":1499866200,"date":"2017-07-12","index":10768,"close":146.94,"high":147.46,"low":146.32,"open":146.73,"volume":3240403},{"timestamp":1499952600,"date":"2017-07-13","index":10769,"close":146.87,"high":147.41,"low":146.45,"open":146.94,"volume":2590001},{"timestamp":1500039000,"date":"2017-07-14","index":10770,"close":147.46,"high":147.82,"low":146.65,"open":147.24,"volume":3406194},{"timestamp":1500298200,"date":"2017-07-17","index":10771,"close":146.28,"high":147.11,"low":145.54,"open":146.84,"volume":4981680}],"post":[{"timestamp":1500384600,"date":"2017-07-18","index":10772,"close":147.23,"high":147.5,"low":145.32,"open":145.66,"volume":7914873},{"timestamp":1500471000,"date":"2017-07-19","index":10773,"close":141.04,"high":143.64,"low":140.26,"open":143.42,"volume":14951106},{"timestamp":1500557400,"date":"2017-07-20","index":10774,"close":141.17,"high":142.28,"low":140.56,"open":141.04,"volume":7543961},{"timestamp":1500643800,"date":"2017-07-21","index":10775,"close":140.61,"high":141.37,"low":140.07,"open":141.1,"volume":6808937},{"timestamp":1500903000,"date":"2017-07-24","index":10776,"close":139.57,"high":140.57,"low":139.39,"open":140.54,"volume":4055970},{"timestamp":1500989400,"date":"2017-07-25","index":10777,"close":139.76,"high":141,"low":139.61,"open":140.12,"volume":4402509},{"timestamp":1501075800,"date":"2017-07-26","index":10778,"close":138.97,"high":140.02,"low":138.12,"open":139.84,"volume":4113290},{"timestamp":1501162200,"date":"2017-07-27","index":10779,"close":138.69,"high":139.01,"low":137.32,"open":138.62,"volume":6726617},{"timestamp":1501248600,"date":"2017-07-28","index":10780,"close":137.94,"high":138.66,"low":137.51,"open":138.44,"volume":3195321},{"timestamp":1501507800,"date":"2017-07-31","index":10781,"close":138.31,"high":138.56,"low":137.83,"open":138.03,"volume":4556062},{"timestamp":1501594200,"date":"2017-08-01","index":10782,"close":138.91,"high":139.26,"low":138.36,"open":138.62,"volume":3367597}]},{"date":"2017-04-18","estimated":2.35,"reported":2.38,"pre":[{"timestamp":1490967000,"date":"2017-03-31","index":10698,"close":166.48,"high":167.26,"low":166.05,"open":166.33,"volume":3047730},{"timestamp":1491226200,"date":"2017-04-03","index":10699,"close":166.83,"high":167.18,"low":165.76,"open":166.18,"volume":4483679},{"timestamp":1491312600,"date":"2017-04-04","index":10700,"close":166.85,"high":167.27,"low":165.64,"open":165.89,"volume":3251909},{"timestamp":1491399000,"date":"2017-04-05","index":10701,"close":165.28,"high":168.58,"low":165.21,"open":167.02,"volume":6525889},{"timestamp":1491485400,"date":"2017-04-06","index":10702,"close":164.87,"high":165.84,"low":164.67,"open":165.84,"volume":3593428},{"timestamp":1491571800,"date":"2017-04-07","index":10703,"close":164.57,"high":165.33,"low":163.75,"open":164.51,"volume":3753362},{"timestamp":1491831000,"date":"2017-04-10","index":10704,"close":163.67,"high":164.97,"low":163.48,"open":164.94,"volume":3964235},{"timestamp":1491917400,"date":"2017-04-11","index":10705,"close":163.08,"high":163.7,"low":161.55,"open":163.15,"volume":5116927},{"timestamp":1492003800,"date":"2017-04-12","index":10706,"close":163.15,"high":163.67,"low":162.54,"open":163.52,"volume":3427637},{"timestamp":1492090200,"date":"2017-04-13","index":10707,"close":162.07,"high":163.82,"low":162.07,"open":162.45,"volume":3352953},{"timestamp":1492435800,"date":"2017-04-17","index":10708,"close":163.58,"high":163.77,"low":162.16,"open":162.28,"volume":3891329}],"post":[{"timestamp":1492522200,"date":"2017-04-18","index":10709,"close":162.57,"high":164.14,"low":162.36,"open":163.28,"volume":6637393},{"timestamp":1492608600,"date":"2017-04-19","index":10710,"close":154.58,"high":155.49,"low":152.58,"open":154.65,"volume":20171378},{"timestamp":1492695000,"date":"2017-04-20","index":10711,"close":155.16,"high":155.26,"low":153.44,"open":154.23,"volume":6785193},{"timestamp":1492781400,"date":"2017-04-21","index":10712,"close":153.33,"high":154.98,"low":153.33,"open":154.92,"volume":5865759},{"timestamp":1493040600,"date":"2017-04-24","index":10713,"close":153.68,"high":154.46,"low":153.37,"open":154.2,"volume":5565348},{"timestamp":1493127000,"date":"2017-04-25","index":10714,"close":153.34,"high":154.91,"low":153.33,"open":154.67,"volume":5083978},{"timestamp":1493213400,"date":"2017-04-26","index":10715,"close":153.02,"high":154.02,"low":152.86,"open":153.47,"volume":4526879},{"timestamp":1493299800,"date":"2017-04-27","index":10716,"close":153.27,"high":153.42,"low":152.61,"open":153.24,"volume":4312240},{"timestamp":1493386200,"date":"2017-04-28","index":10717,"close":153.24,"high":153.53,"low":152.68,"open":153.44,"volume":4345189},{"timestamp":1493645400,"date":"2017-05-01","index":10718,"close":151.85,"high":153.37,"low":151.72,"open":153.01,"volume":5162324},{"timestamp":1493731800,"date":"2017-05-02","index":10719,"close":152.1,"high":152.48,"low":151.66,"open":152.43,"volume":3355777}]},{"date":"2017-01-19","estimated":4.88,"reported":5.01,"pre":[{"timestamp":1483453800,"date":"2017-01-03","index":10637,"close":159.84,"high":160.49,"low":158.71,"open":159.66,"volume":3069278},{"timestamp":1483540200,"date":"2017-01-04","index":10638,"close":161.82,"high":162.4,"low":160,"open":160.39,"volume":3536944},{"timestamp":1483626600,"date":"2017-01-05","index":10639,"close":161.28,"high":161.94,"low":159.9,"open":161.81,"volume":2805686},{"timestamp":1483713000,"date":"2017-01-06","index":10640,"close":162.07,"high":162.45,"low":160.15,"open":161.27,"volume":3080993},{"timestamp":1483972200,"date":"2017-01-09","index":10641,"close":160.28,"high":162.33,"low":160.25,"open":162.02,"volume":3336635},{"timestamp":1484058600,"date":"2017-01-10","index":10642,"close":158.24,"high":160.7,"low":158.07,"open":160.59,"volume":4308160},{"timestamp":1484145000,"date":"2017-01-11","index":10643,"close":160.37,"high":160.38,"low":158.32,"open":158.75,"volume":3765077},{"timestamp":1484231400,"date":"2017-01-12","index":10644,"close":160.56,"high":160.62,"low":158.28,"open":160.39,"volume":3062165},{"timestamp":1484317800,"date":"2017-01-13","index":10645,"close":159.98,"high":161.07,"low":159.54,"open":160.58,"volume":3007668},{"timestamp":1484663400,"date":"2017-01-17","index":10646,"close":160.51,"high":160.78,"low":158.81,"open":159.36,"volume":3468222},{"timestamp":1484749800,"date":"2017-01-18","index":10647,"close":159.46,"high":161.18,"low":159.36,"open":160.09,"volume":4192159}],"post":[{"timestamp":1484836200,"date":"2017-01-19","index":10648,"close":159.47,"high":160.09,"low":158.51,"open":159.62,"volume":7283716},{"timestamp":1484922600,"date":"2017-01-20","index":10649,"close":163.05,"high":163.14,"low":158.7,"open":160.43,"volume":13273740},{"timestamp":1485181800,"date":"2017-01-23","index":10650,"close":163.51,"high":163.72,"low":162.53,"open":162.6,"volume":5730197},{"timestamp":1485268200,"date":"2017-01-24","index":10651,"close":168.16,"high":168.26,"low":163.63,"open":163.82,"volume":7272210},{"timestamp":1485354600,"date":"2017-01-25","index":10652,"close":170.45,"high":171.37,"low":168.38,"open":168.51,"volume":6194935},{"timestamp":1485441000,"date":"2017-01-26","index":10653,"close":170.8,"high":171.01,"low":169.7,"open":170.23,"volume":3204839},{"timestamp":1485527400,"date":"2017-01-27","index":10654,"close":169.5,"high":171.32,"low":169.5,"open":170.62,"volume":3642486},{"timestamp":1485786600,"date":"2017-01-30","index":10655,"close":168.07,"high":169.28,"low":166.9,"open":169.2,"volume":4283161},{"timestamp":1485873000,"date":"2017-01-31","index":10656,"close":166.85,"high":167.86,"low":165.98,"open":167.35,"volume":4329394},{"timestamp":1485959400,"date":"2017-02-01","index":10657,"close":166.63,"high":167.97,"low":165.29,"open":167.3,"volume":2924302},{"timestamp":1486045800,"date":"2017-02-02","index":10658,"close":166.9,"high":167.28,"low":165.92,"open":166.57,"volume":2741043}]},{"date":"2016-10-17","estimated":3.23,"reported":3.29,"pre":[{"timestamp":1475242200,"date":"2016-09-30","index":10573,"close":151.86,"high":152.81,"low":151.11,"open":151.91,"volume":3762357},{"timestamp":1475501400,"date":"2016-10-03","index":10574,"close":150.68,"high":151.41,"low":150.11,"open":151.11,"volume":2330279},{"timestamp":1475587800,"date":"2016-10-04","index":10575,"close":149.58,"high":151.56,"low":148.97,"open":150.74,"volume":3016769},{"timestamp":1475674200,"date":"2016-10-05","index":10576,"close":150.17,"high":150.89,"low":149.83,"open":150.16,"volume":1761987},{"timestamp":1475760600,"date":"2016-10-06","index":10577,"close":149.98,"high":150.51,"low":149.03,"open":149.94,"volume":2039805},{"timestamp":1475847000,"date":"2016-10-07","index":10578,"close":148.82,"high":150.76,"low":148.05,"open":150.23,"volume":2794807},{"timestamp":1476106200,"date":"2016-10-10","index":10579,"close":150.11,"high":151.52,"low":149.77,"open":149.82,"volume":2595440},{"timestamp":1476192600,"date":"2016-10-11","index":10580,"close":147.98,"high":150.05,"low":147.12,"open":149.84,"volume":3034760},{"timestamp":1476279000,"date":"2016-10-12","index":10581,"close":147.5,"high":148.15,"low":146.35,"open":148.15,"volume":3100344},{"timestamp":1476365400,"date":"2016-10-13","index":10582,"close":146.96,"high":147.44,"low":145.57,"open":146.94,"volume":3043755},{"timestamp":1476451800,"date":"2016-10-14","index":10583,"close":147.66,"high":148.69,"low":147.31,"open":147.68,"volume":4558677}],"post":[{"timestamp":1476711000,"date":"2016-10-17","index":10584,"close":147.96,"high":149.03,"low":147.55,"open":147.66,"volume":6161358},{"timestamp":1476797400,"date":"2016-10-18","index":10585,"close":144.09,"high":144.36,"low":141.29,"open":143.42,"volume":13358048},{"timestamp":1476883800,"date":"2016-10-19","index":10586,"close":144.61,"high":145.75,"low":144.2,"open":144.62,"volume":4846013},{"timestamp":1476970200,"date":"2016-10-20","index":10587,"close":144.86,"high":146.18,"low":144.38,"open":144.63,"volume":4208163},{"timestamp":1477056600,"date":"2016-10-21","index":10588,"close":143.05,"high":144.5,"low":142.98,"open":143.96,"volume":4617253},{"timestamp":1477315800,"date":"2016-10-24","index":10589,"close":143.95,"high":144.86,"low":143.79,"open":143.79,"volume":2789368},{"timestamp":1477402200,"date":"2016-10-25","index":10590,"close":144.24,"high":144.51,"low":143.24,"open":143.95,"volume":2769285},{"timestamp":1477488600,"date":"2016-10-26","index":10591,"close":145.13,"high":146.21,"low":143.65,"open":144.08,"volume":2941038},{"timestamp":1477575000,"date":"2016-10-27","index":10592,"close":146.61,"high":147.28,"low":145.33,"open":146.1,"volume":4423848},{"timestamp":1477661400,"date":"2016-10-28","index":10593,"close":145.9,"high":147.65,"low":145.49,"open":147.28,"volume":3822607},{"timestamp":1477920600,"date":"2016-10-31","index":10594,"close":146.93,"high":147.54,"low":146.04,"open":146.04,"volume":3716647}]},{"date":"2016-07-18","estimated":2.89,"reported":2.95,"pre":[{"timestamp":1467293400,"date":"2016-06-30","index":10509,"close":145.11,"high":145.23,"low":142.13,"open":142.31,"volume":4149587},{"timestamp":1467379800,"date":"2016-07-01","index":10510,"close":145.65,"high":146.24,"low":144.74,"open":145.11,"volume":2780582},{"timestamp":1467725400,"date":"2016-07-05","index":10511,"close":145.01,"high":145.32,"low":144.13,"open":144.54,"volume":2578599},{"timestamp":1467811800,"date":"2016-07-06","index":10512,"close":145.67,"high":145.71,"low":143.33,"open":145.17,"volume":2687592},{"timestamp":1467898200,"date":"2016-07-07","index":10513,"close":145.89,"high":146.93,"low":145.21,"open":146.03,"volume":2236766},{"timestamp":1467984600,"date":"2016-07-08","index":10514,"close":147.67,"high":147.8,"low":146.35,"open":147.23,"volume":3180468},{"timestamp":1468243800,"date":"2016-07-11","index":10515,"close":148.5,"high":149.18,"low":147.71,"open":147.8,"volume":2964050},{"timestamp":1468330200,"date":"2016-07-12","index":10516,"close":150.13,"high":150.21,"low":148.68,"open":149.14,"volume":4020615},{"timestamp":1468416600,"date":"2016-07-13","index":10517,"close":151.07,"high":151.38,"low":150.15,"open":150.81,"volume":2872734},{"timestamp":1468503000,"date":"2016-07-14","index":10518,"close":153.23,"high":154.3,"low":151.61,"open":151.83,"volume":4850930},{"timestamp":1468589400,"date":"2016-07-15","index":10519,"close":152.75,"high":152.94,"low":151.53,"open":152.87,"volume":4682733}],"post":[{"timestamp":1468848600,"date":"2016-07-18","index":10520,"close":152.83,"high":153.68,"low":151.75,"open":152.29,"volume":7039266},{"timestamp":1468935000,"date":"2016-07-19","index":10521,"close":152.56,"high":155.01,"low":150.95,"open":154.67,"volume":7447520},{"timestamp":1469021400,"date":"2016-07-20","index":10522,"close":154.26,"high":154.6,"low":152.58,"open":152.93,"volume":4577610},{"timestamp":1469107800,"date":"2016-07-21","index":10523,"close":153.39,"high":154.73,"low":152.86,"open":153.68,"volume":3680769},{"timestamp":1469194200,"date":"2016-07-22","index":10524,"close":154.94,"high":155.04,"low":153.42,"open":153.71,"volume":2636025},{"timestamp":1469453400,"date":"2016-07-25","index":10525,"close":155.5,"high":155.72,"low":154.64,"open":154.88,"volume":2933612},{"timestamp":1469539800,"date":"2016-07-26","index":10526,"close":154.99,"high":156.41,"low":154.27,"open":155.5,"volume":3027752},{"timestamp":1469626200,"date":"2016-07-27","index":10527,"close":154.71,"high":155.42,"low":154.09,"open":154.99,"volume":2262184},{"timestamp":1469712600,"date":"2016-07-28","index":10528,"close":154.27,"high":154.69,"low":153.64,"open":154.28,"volume":2448058},{"timestamp":1469799000,"date":"2016-07-29","index":10529,"close":153.56,"high":154.56,"low":152.99,"open":154.26,"volume":3710685},{"timestamp":1470058200,"date":"2016-08-01","index":10530,"close":154.35,"high":154.54,"low":152.81,"open":153.59,"volume":2953486}]},{"date":"2016-04-18","estimated":2.09,"reported":2.35,"pre":[{"timestamp":1459517400,"date":"2016-04-01","index":10446,"close":145.81,"high":146.23,"low":143.64,"open":143.89,"volume":4106073},{"timestamp":1459776600,"date":"2016-04-04","index":10447,"close":145.38,"high":146.77,"low":145.23,"open":145.64,"volume":4112035},{"timestamp":1459863000,"date":"2016-04-05","index":10448,"close":143.4,"high":144.93,"low":143.07,"open":144.77,"volume":3490502},{"timestamp":1459949400,"date":"2016-04-06","index":10449,"close":143.42,"high":143.55,"low":141.31,"open":143.31,"volume":4387552},{"timestamp":1460035800,"date":"2016-04-07","index":10450,"close":141.73,"high":143.02,"low":141.49,"open":142.51,"volume":3831498},{"timestamp":1460122200,"date":"2016-04-08","index":10451,"close":142.78,"high":143.39,"low":141.61,"open":142.5,"volume":3445315},{"timestamp":1460381400,"date":"2016-04-11","index":10452,"close":142.69,"high":145.27,"low":142.66,"open":143.65,"volume":4023021},{"timestamp":1460467800,"date":"2016-04-12","index":10453,"close":143.05,"high":143.51,"low":142.05,"open":143.03,"volume":3761207},{"timestamp":1460554200,"date":"2016-04-13","index":10454,"close":144.58,"high":144.58,"low":143.05,"open":144.12,"volume":3314146},{"timestamp":1460640600,"date":"2016-04-14","index":10455,"close":144.51,"high":146.04,"low":143.77,"open":144.84,"volume":3322619},{"timestamp":1460727000,"date":"2016-04-15","index":10456,"close":145.05,"high":145.41,"low":144.32,"open":144.4,"volume":3825850}],"post":[{"timestamp":1460986200,"date":"2016-04-18","index":10457,"close":145.82,"high":146.41,"low":144.83,"open":145.05,"volume":6884458},{"timestamp":1461072600,"date":"2016-04-19","index":10458,"close":137.67,"high":140.49,"low":136.34,"open":140.03,"volume":13796949},{"timestamp":1461159000,"date":"2016-04-20","index":10459,"close":139.68,"high":140.73,"low":137.67,"open":137.9,"volume":7064998},{"timestamp":1461245400,"date":"2016-04-21","index":10460,"close":142.73,"high":143.52,"low":140.02,"open":140.13,"volume":6294514},{"timestamp":1461331800,"date":"2016-04-22","index":10461,"close":141.97,"high":144.36,"low":141.01,"open":142.87,"volume":5430727},{"timestamp":1461591000,"date":"2016-04-25","index":10462,"close":142.27,"high":142.35,"low":140.64,"open":141.64,"volume":2979949},{"timestamp":1461677400,"date":"2016-04-26","index":10463,"close":142.52,"high":143.2,"low":141.4,"open":142.11,"volume":3116871},{"timestamp":1461763800,"date":"2016-04-27","index":10464,"close":143.85,"high":144.15,"low":142.42,"open":142.78,"volume":3254315},{"timestamp":1461850200,"date":"2016-04-28","index":10465,"close":140.6,"high":143.58,"low":140.28,"open":143.16,"volume":3965909},{"timestamp":1461936600,"date":"2016-04-29","index":10466,"close":139.52,"high":140.86,"low":137.85,"open":140.05,"volume":4420187},{"timestamp":1462195800,"date":"2016-05-02","index":10467,"close":138.88,"high":140.54,"low":138.08,"open":140.11,"volume":3663510}]},{"date":"2016-01-19","estimated":4.81,"reported":4.84,"pre":[{"timestamp":1451572200,"date":"2015-12-31","index":10384,"close":131.57,"high":132.98,"low":131.52,"open":132.95,"volume":3621357},{"timestamp":1451917800,"date":"2016-01-04","index":10385,"close":129.97,"high":129.99,"low":128.34,"open":129.64,"volume":5469952},{"timestamp":1452004200,"date":"2016-01-05","index":10386,"close":129.88,"high":130.87,"low":128.92,"open":130.75,"volume":4105341},{"timestamp":1452090600,"date":"2016-01-06","index":10387,"close":129.23,"high":129.62,"low":127.74,"open":128.47,"volume":4509201},{"timestamp":1452177000,"date":"2016-01-07","index":10388,"close":127.02,"high":129.08,"low":126.61,"open":127.82,"volume":7348987},{"timestamp":1452263400,"date":"2016-01-08","index":10389,"close":125.84,"high":127.93,"low":125.54,"open":127.32,"volume":4981784},{"timestamp":1452522600,"date":"2016-01-11","index":10390,"close":127.37,"high":127.93,"low":125.97,"open":126.01,"volume":5203222},{"timestamp":1452609000,"date":"2016-01-12","index":10391,"close":127.06,"high":127.9,"low":125.36,"open":127.77,"volume":5312320},{"timestamp":1452695400,"date":"2016-01-13","index":10392,"close":125.4,"high":128.37,"low":125.33,"open":127.63,"volume":4916305},{"timestamp":1452781800,"date":"2016-01-14","index":10393,"close":127.07,"high":127.91,"low":125.45,"open":126.13,"volume":5972242},{"timestamp":1452868200,"date":"2016-01-15","index":10394,"close":124.31,"high":125.12,"low":123.2,"open":124.29,"volume":9422891}],"post":[{"timestamp":1453213800,"date":"2016-01-19","index":10395,"close":122.48,"high":126.29,"low":122.43,"open":124.39,"volume":10438662},{"timestamp":1453300200,"date":"2016-01-20","index":10396,"close":116.5,"high":118.54,"low":112.81,"open":113.25,"volume":16901059},{"timestamp":1453386600,"date":"2016-01-21","index":10397,"close":117.5,"high":119.6,"low":115.28,"open":115.97,"volume":9258774},{"timestamp":1453473000,"date":"2016-01-22","index":10398,"close":117.11,"high":119.25,"low":116.41,"open":119.19,"volume":9663366},{"timestamp":1453732200,"date":"2016-01-25","index":10399,"close":116.71,"high":118.77,"low":116.29,"open":116.73,"volume":5696516},{"timestamp":1453818600,"date":"2016-01-26","index":10400,"close":117.2,"high":118.17,"low":116.86,"open":116.87,"volume":4830219},{"timestamp":1453905000,"date":"2016-01-27","index":10401,"close":115.64,"high":117.94,"low":115.34,"open":117.33,"volume":5257614},{"timestamp":1453991400,"date":"2016-01-28","index":10402,"close":116.85,"high":117.43,"low":115.69,"open":115.93,"volume":4123855},{"timestamp":1454077800,"date":"2016-01-29","index":10403,"close":119.3,"high":119.3,"low":117.55,"open":117.86,"volume":8627513},{"timestamp":1454337000,"date":"2016-02-01","index":10404,"close":119.34,"high":119.78,"low":118.27,"open":118.93,"volume":3739345},{"timestamp":1454423400,"date":"2016-02-02","index":10405,"close":117.53,"high":118.68,"low":117.25,"open":118.23,"volume":3438516}]},{"date":"2015-10-19","estimated":3.3,"reported":3.34,"pre":[{"timestamp":1443792600,"date":"2015-10-02","index":10322,"close":138.22,"high":138.23,"low":134.38,"open":134.85,"volume":3194902},{"timestamp":1444051800,"date":"2015-10-05","index":10323,"close":142.49,"high":143.3,"low":139.41,"open":139.41,"volume":5367863},{"timestamp":1444138200,"date":"2015-10-06","index":10324,"close":142.24,"high":143.55,"low":141.96,"open":142.5,"volume":3156933},{"timestamp":1444224600,"date":"2015-10-07","index":10325,"close":143.49,"high":144.1,"low":142.31,"open":143.44,"volume":3117917},{"timestamp":1444311000,"date":"2015-10-08","index":10326,"close":145.58,"high":146.29,"low":142.72,"open":143.11,"volume":5014942},{"timestamp":1444397400,"date":"2015-10-09","index":10327,"close":145.69,"high":146.41,"low":144.62,"open":145.76,"volume":3693531},{"timestamp":1444656600,"date":"2015-10-12","index":10328,"close":144.49,"high":145.87,"low":144.22,"open":145.7,"volume":3376070},{"timestamp":1444743000,"date":"2015-10-13","index":10329,"close":143.04,"high":144.15,"low":142.62,"open":144.15,"volume":4095822},{"timestamp":1444829400,"date":"2015-10-14","index":10330,"close":143.41,"high":144.02,"low":142.47,"open":143.02,"volume":3507238},{"timestamp":1444915800,"date":"2015-10-15","index":10331,"close":143.49,"high":144.59,"low":142.05,"open":144.27,"volume":3636105},{"timestamp":1445002200,"date":"2015-10-16","index":10332,"close":143.78,"high":144.55,"low":142.7,"open":143.83,"volume":3643950}],"post":[{"timestamp":1445261400,"date":"2015-10-19","index":10333,"close":142.66,"high":143.37,"low":141.85,"open":143.26,"volume":8320616},{"timestamp":1445347800,"date":"2015-10-20","index":10334,"close":134.46,"high":136.6,"low":134.1,"open":136.22,"volume":16762778},{"timestamp":1445434200,"date":"2015-10-21","index":10335,"close":134.72,"high":136.39,"low":133.17,"open":134.08,"volume":7312168},{"timestamp":1445520600,"date":"2015-10-22","index":10336,"close":137.75,"high":138.69,"low":135.39,"open":135.51,"volume":5840027},{"timestamp":1445607000,"date":"2015-10-23","index":10337,"close":138.32,"high":139.09,"low":137.38,"open":138.25,"volume":5617438},{"timestamp":1445866200,"date":"2015-10-26","index":10338,"close":137.34,"high":138.62,"low":136.91,"open":138.38,"volume":3649912},{"timestamp":1445952600,"date":"2015-10-27","index":10339,"close":131.8,"high":137.5,"low":131.29,"open":137.2,"volume":15698891},{"timestamp":1446039000,"date":"2015-10-28","index":10340,"close":134.64,"high":135.02,"low":131.45,"open":131.85,"volume":8902924},{"timestamp":1446125400,"date":"2015-10-29","index":10341,"close":134.37,"high":134.63,"low":132.91,"open":134.19,"volume":3881078},{"timestamp":1446211800,"date":"2015-10-30","index":10342,"close":133.92,"high":135.11,"low":133.75,"open":134.26,"volume":4167264},{"timestamp":1446474600,"date":"2015-11-02","index":10343,"close":134.2,"high":134.34,"low":133.43,"open":134.32,"volume":3998021}]},{"date":"2015-07-20","estimated":3.78,"reported":3.84,"pre":[{"timestamp":1435843800,"date":"2015-07-02","index":10258,"close":157.83,"high":158.05,"low":157.19,"open":157.79,"volume":2983924},{"timestamp":1436189400,"date":"2015-07-06","index":10259,"close":157.49,"high":157.96,"low":156.33,"open":156.63,"volume":3221471},{"timestamp":1436275800,"date":"2015-07-07","index":10260,"close":157.74,"high":158.08,"low":155.1,"open":157.69,"volume":3713195},{"timestamp":1436362200,"date":"2015-07-08","index":10261,"close":155.98,"high":157.69,"low":155.53,"open":156.79,"volume":2904010},{"timestamp":1436448600,"date":"2015-07-09","index":10262,"close":156.64,"high":158.23,"low":156.5,"open":158.07,"volume":4392886},{"timestamp":1436535000,"date":"2015-07-10","index":10263,"close":159.61,"high":160.04,"low":158.24,"open":158.37,"volume":4747062},{"timestamp":1436794200,"date":"2015-07-13","index":10264,"close":161.93,"high":162.42,"low":160.15,"open":160.54,"volume":4423534},{"timestamp":1436880600,"date":"2015-07-14","index":10265,"close":161.2,"high":162.08,"low":160.84,"open":161.98,"volume":3164464},{"timestamp":1436967000,"date":"2015-07-15","index":10266,"close":161.12,"high":161.83,"low":160.61,"open":161.07,"volume":2089908},{"timestamp":1437053400,"date":"2015-07-16","index":10267,"close":163.48,"high":163.57,"low":161.72,"open":162.02,"volume":3692275},{"timestamp":1437139800,"date":"2015-07-17","index":10268,"close":164.92,"high":164.93,"low":162.62,"open":162.84,"volume":4556794}],"post":[{"timestamp":1437399000,"date":"2015-07-20","index":10269,"close":165.6,"high":166.14,"low":164.57,"open":165.19,"volume":7717179},{"timestamp":1437485400,"date":"2015-07-21","index":10270,"close":155.9,"high":159.03,"low":154.89,"open":157.11,"volume":14384906},{"timestamp":1437571800,"date":"2015-07-22","index":10271,"close":153.3,"high":155.9,"low":152.68,"open":155.57,"volume":7512163},{"timestamp":1437658200,"date":"2015-07-23","index":10272,"close":154.62,"high":155.59,"low":152.8,"open":153.22,"volume":5265773},{"timestamp":1437744600,"date":"2015-07-24","index":10273,"close":152.72,"high":154.81,"low":152.4,"open":154.2,"volume":3951997},{"timestamp":1438003800,"date":"2015-07-27","index":10274,"close":152.07,"high":153.14,"low":151.63,"open":152.01,"volume":3876685},{"timestamp":1438090200,"date":"2015-07-28","index":10275,"close":153.01,"high":153.15,"low":151.53,"open":152.88,"volume":2846166},{"timestamp":1438176600,"date":"2015-07-29","index":10276,"close":154.01,"high":154.4,"low":152.38,"open":152.96,"volume":3533806},{"timestamp":1438263000,"date":"2015-07-30","index":10277,"close":153.88,"high":154.3,"low":152.72,"open":153.44,"volume":2086456},{"timestamp":1438349400,"date":"2015-07-31","index":10278,"close":154.87,"high":154.93,"low":153.57,"open":154.3,"volume":3744889},{"timestamp":1438608600,"date":"2015-08-03","index":10279,"close":151.73,"high":154.73,"low":150.96,"open":154.59,"volume":4828022}]},{"date":"2015-04-20","estimated":2.8,"reported":2.91,"pre":[{"timestamp":1427981400,"date":"2015-04-02","index":10195,"close":153.39,"high":155.39,"low":151.9,"open":152.5,"volume":4886494},{"timestamp":1428327000,"date":"2015-04-06","index":10196,"close":154.91,"high":155.64,"low":151.72,"open":152.67,"volume":3625122},{"timestamp":1428413400,"date":"2015-04-07","index":10197,"close":154.94,"high":156.63,"low":154.51,"open":154.56,"volume":3292808},{"timestamp":1428499800,"date":"2015-04-08","index":10198,"close":154.73,"high":156.36,"low":153.93,"open":154.61,"volume":2640418},{"timestamp":1428586200,"date":"2015-04-09","index":10199,"close":155.2,"high":155.33,"low":153.65,"open":154.59,"volume":2367621},{"timestamp":1428672600,"date":"2015-04-10","index":10200,"close":155.7,"high":156.15,"low":154.16,"open":155.2,"volume":2631422},{"timestamp":1428931800,"date":"2015-04-13","index":10201,"close":155.24,"high":156.79,"low":155.22,"open":155.23,"volume":4046869},{"timestamp":1429018200,"date":"2015-04-14","index":10202,"close":155.16,"high":155.58,"low":153.72,"open":155.28,"volume":2844388},{"timestamp":1429104600,"date":"2015-04-15","index":10203,"close":156.91,"high":157.71,"low":155.35,"open":155.48,"volume":3659745},{"timestamp":1429191000,"date":"2015-04-16","index":10204,"close":155.96,"high":156.77,"low":155.39,"open":156.13,"volume":3281197},{"timestamp":1429277400,"date":"2015-04-17","index":10205,"close":153.6,"high":154.74,"low":152.99,"open":154.64,"volume":4512862}],"post":[{"timestamp":1429536600,"date":"2015-04-20","index":10206,"close":158.85,"high":159.31,"low":154.78,"open":154.97,"volume":10051223},{"timestamp":1429623000,"date":"2015-04-21","index":10207,"close":157.04,"high":160.02,"low":156.84,"open":158.77,"volume":10129046},{"timestamp":1429709400,"date":"2015-04-22","index":10208,"close":158.09,"high":158.7,"low":155.73,"open":157.16,"volume":4209941},{"timestamp":1429795800,"date":"2015-04-23","index":10209,"close":162.75,"high":164.35,"low":157.88,"open":157.96,"volume":8614438},{"timestamp":1429882200,"date":"2015-04-24","index":10210,"close":162.31,"high":163.34,"low":161.32,"open":162.74,"volume":4067266},{"timestamp":1430141400,"date":"2015-04-27","index":10211,"close":163.22,"high":163.95,"low":162.81,"open":163.37,"volume":3314356},{"timestamp":1430227800,"date":"2015-04-28","index":10212,"close":166.27,"high":167.01,"low":162.54,"open":163.32,"volume":6084268},{"timestamp":1430314200,"date":"2015-04-29","index":10213,"close":166.73,"high":167.43,"low":165.2,"open":165.77,"volume":4726246},{"timestamp":1430400600,"date":"2015-04-30","index":10214,"close":163.76,"high":166.62,"low":162.81,"open":166.13,"volume":5295793},{"timestamp":1430487000,"date":"2015-05-01","index":10215,"close":166.03,"high":166.35,"low":164.84,"open":165.58,"volume":3464457},{"timestamp":1430746200,"date":"2015-05-04","index":10216,"close":166.32,"high":168.55,"low":166.06,"open":166.8,"volume":4213288}]},{"date":"2015-01-20","estimated":5.41,"reported":5.81,"pre":[{"timestamp":1420209000,"date":"2015-01-02","index":10133,"close":154.93,"high":156.13,"low":153.92,"open":154.22,"volume":5779673},{"timestamp":1420468200,"date":"2015-01-05","index":10134,"close":152.5,"high":154.18,"low":152.19,"open":154.18,"volume":5104898},{"timestamp":1420554600,"date":"2015-01-06","index":10135,"close":149.21,"high":152.93,"low":148.35,"open":152.65,"volume":6429448},{"timestamp":1420641000,"date":"2015-01-07","index":10136,"close":148.23,"high":150.29,"low":147.26,"open":150.29,"volume":4918083},{"timestamp":1420727400,"date":"2015-01-08","index":10137,"close":151.45,"high":152.05,"low":148.71,"open":149.37,"volume":4431693},{"timestamp":1420813800,"date":"2015-01-09","index":10138,"close":152.11,"high":153.29,"low":150.33,"open":151.45,"volume":4694762},{"timestamp":1421073000,"date":"2015-01-12","index":10139,"close":149.56,"high":152.25,"low":148.91,"open":152.01,"volume":4380230},{"timestamp":1421159400,"date":"2015-01-13","index":10140,"close":149.91,"high":152.93,"low":148.83,"open":150.34,"volume":4578865},{"timestamp":1421245800,"date":"2015-01-14","index":10141,"close":148.95,"high":149.61,"low":146.98,"open":148.05,"volume":4906054},{"timestamp":1421332200,"date":"2015-01-15","index":10142,"close":147.77,"high":150.07,"low":147.38,"open":149.8,"volume":4443826},{"timestamp":1421418600,"date":"2015-01-16","index":10143,"close":150.23,"high":150.7,"low":147.06,"open":147.06,"volume":6020776}],"post":[{"timestamp":1421764200,"date":"2015-01-20","index":10144,"close":150.05,"high":150.41,"low":147.26,"open":149.81,"volume":8778869},{"timestamp":1421850600,"date":"2015-01-21","index":10145,"close":145.4,"high":147.71,"low":144.43,"open":146.3,"volume":12444367},{"timestamp":1421937000,"date":"2015-01-22","index":10146,"close":148.56,"high":148.87,"low":145.09,"open":145.26,"volume":6401625},{"timestamp":1422023400,"date":"2015-01-23","index":10147,"close":149.02,"high":150.67,"low":148.08,"open":148.21,"volume":5057201},{"timestamp":1422282600,"date":"2015-01-26","index":10148,"close":149.48,"high":152.45,"low":148.92,"open":151.3,"volume":8250953},{"timestamp":1422369000,"date":"2015-01-27","index":10149,"close":146.91,"high":148.27,"low":145.88,"open":148.13,"volume":5919942},{"timestamp":1422455400,"date":"2015-01-28","index":10150,"close":144.89,"high":147.73,"low":144.89,"open":147.23,"volume":4702711},{"timestamp":1422541800,"date":"2015-01-29","index":10151,"close":148.64,"high":148.74,"low":142.94,"open":144.72,"volume":8703557},{"timestamp":1422628200,"date":"2015-01-30","index":10152,"close":146.57,"high":148.41,"low":146.31,"open":147.14,"volume":6865526},{"timestamp":1422887400,"date":"2015-02-02","index":10153,"close":147.86,"high":147.86,"low":144.85,"open":147.23,"volume":4928961},{"timestamp":1422973800,"date":"2015-02-03","index":10154,"close":151.5,"high":151.63,"low":147.94,"open":147.94,"volume":5794212}]},{"date":"2014-10-20","estimated":4.31,"reported":3.68,"pre":[{"timestamp":1412343000,"date":"2014-10-03","index":10071,"close":180.37,"high":181.04,"low":179.31,"open":179.84,"volume":3212789},{"timestamp":1412602200,"date":"2014-10-06","index":10072,"close":180.73,"high":182.5,"low":180.41,"open":181.35,"volume":2196077},{"timestamp":1412688600,"date":"2014-10-07","index":10073,"close":177.54,"high":179.85,"low":177.38,"open":179.51,"volume":3128900},{"timestamp":1412775000,"date":"2014-10-08","index":10074,"close":181.03,"high":181.26,"low":177.45,"open":177.79,"volume":3122101},{"timestamp":1412861400,"date":"2014-10-09","index":10075,"close":178.22,"high":181.17,"low":177.91,"open":180.8,"volume":2746168},{"timestamp":1412947800,"date":"2014-10-10","index":10076,"close":177.75,"high":179.48,"low":176.96,"open":177.69,"volume":5324349},{"timestamp":1413207000,"date":"2014-10-13","index":10077,"close":175.45,"high":178.44,"low":175.35,"open":177.33,"volume":3762148},{"timestamp":1413293400,"date":"2014-10-14","index":10078,"close":175.72,"high":177.55,"low":175.52,"open":176.76,"volume":4105236},{"timestamp":1413379800,"date":"2014-10-15","index":10079,"close":173.76,"high":175.71,"low":170.89,"open":174.44,"volume":7213007},{"timestamp":1413466200,"date":"2014-10-16","index":10080,"close":171.93,"high":173.5,"low":170.83,"open":171.89,"volume":5835216},{"timestamp":1413552600,"date":"2014-10-17","index":10081,"close":174.04,"high":174.8,"low":172.29,"open":173.27,"volume":4550309}],"post":[{"timestamp":1413811800,"date":"2014-10-20","index":10082,"close":161.66,"high":162.84,"low":159.36,"open":159.51,"volume":24493659},{"timestamp":1413898200,"date":"2014-10-21","index":10083,"close":156.05,"high":159.35,"low":154.57,"open":159.08,"volume":21913491},{"timestamp":1413984600,"date":"2014-10-22","index":10084,"close":154.67,"high":158.14,"low":154.02,"open":155.27,"volume":11594701},{"timestamp":1414071000,"date":"2014-10-23","index":10085,"close":155.05,"high":155.67,"low":154.44,"open":154.99,"volume":7948972},{"timestamp":1414157400,"date":"2014-10-24","index":10086,"close":154.95,"high":155.3,"low":154.35,"open":154.95,"volume":6958097},{"timestamp":1414416600,"date":"2014-10-27","index":10087,"close":154.75,"high":155.75,"low":154.69,"open":154.88,"volume":5218599},{"timestamp":1414503000,"date":"2014-10-28","index":10088,"close":156.41,"high":156.41,"low":154.68,"open":154.88,"volume":8258484},{"timestamp":1414589400,"date":"2014-10-29","index":10089,"close":156.27,"high":157.38,"low":155.6,"open":157.1,"volume":4957308},{"timestamp":1414675800,"date":"2014-10-30","index":10090,"close":157.12,"high":157.38,"low":155.85,"open":156.31,"volume":4075216},{"timestamp":1414762200,"date":"2014-10-31","index":10091,"close":157.17,"high":158.31,"low":156.42,"open":158.2,"volume":6085628},{"timestamp":1415025000,"date":"2014-11-03","index":10092,"close":157.13,"high":157.3,"low":156.2,"open":157.03,"volume":4903857}]},{"date":"2014-07-17","estimated":4.29,"reported":4.32,"pre":[{"timestamp":1404221400,"date":"2014-07-01","index":10005,"close":178.15,"high":179.03,"low":173.71,"open":173.71,"volume":6948683},{"timestamp":1404307800,"date":"2014-07-02","index":10006,"close":180.11,"high":180.68,"low":177.98,"open":178.15,"volume":5327278},{"timestamp":1404394200,"date":"2014-07-03","index":10007,"close":180.24,"high":180.51,"low":179.11,"open":180.11,"volume":2533830},{"timestamp":1404739800,"date":"2014-07-07","index":10008,"close":179.77,"high":179.99,"low":179.2,"open":179.36,"volume":3094800},{"timestamp":1404826200,"date":"2014-07-08","index":10009,"close":178.99,"high":179.81,"low":178.17,"open":179.4,"volume":3279315},{"timestamp":1404912600,"date":"2014-07-09","index":10010,"close":180.13,"high":180.59,"low":178.67,"open":179.43,"volume":3461842},{"timestamp":1404999000,"date":"2014-07-10","index":10011,"close":179.45,"high":179.78,"low":178.02,"open":178.24,"volume":3323979},{"timestamp":1405085400,"date":"2014-07-11","index":10012,"close":179.73,"high":180.07,"low":178.5,"open":179.47,"volume":2513015},{"timestamp":1405344600,"date":"2014-07-14","index":10013,"close":181.51,"high":182.07,"low":180.24,"open":180.26,"volume":4708151},{"timestamp":1405431000,"date":"2014-07-15","index":10014,"close":180.2,"high":181.72,"low":179.93,"open":181.2,"volume":5088476},{"timestamp":1405517400,"date":"2014-07-16","index":10015,"close":183.9,"high":184.86,"low":182.37,"open":183.79,"volume":8171980}],"post":[{"timestamp":1405603800,"date":"2014-07-17","index":10016,"close":184.02,"high":187.33,"low":183.56,"open":183.9,"volume":9280426},{"timestamp":1405690200,"date":"2014-07-18","index":10017,"close":184.03,"high":184.93,"low":181.64,"open":183.52,"volume":8542054},{"timestamp":1405949400,"date":"2014-07-21","index":10018,"close":182.46,"high":183.27,"low":180.93,"open":182.89,"volume":4345502},{"timestamp":1406035800,"date":"2014-07-22","index":10019,"close":185.55,"high":186.16,"low":183.14,"open":183.16,"volume":5076238},{"timestamp":1406122200,"date":"2014-07-23","index":10020,"close":185.11,"high":186.33,"low":185.06,"open":185.57,"volume":3749073},{"timestamp":1406208600,"date":"2014-07-24","index":10021,"close":186.65,"high":187.02,"low":185.23,"open":185.42,"volume":3778884},{"timestamp":1406295000,"date":"2014-07-25","index":10022,"close":185.85,"high":187.28,"low":185.27,"open":186.71,"volume":3531714},{"timestamp":1406554200,"date":"2014-07-28","index":10023,"close":187.17,"high":187.76,"low":185.13,"open":185.76,"volume":3391550},{"timestamp":1406640600,"date":"2014-07-29","index":10024,"close":186.01,"high":187.28,"low":185.98,"open":186.71,"volume":3414249},{"timestamp":1406727000,"date":"2014-07-30","index":10025,"close":185.47,"high":187.37,"low":184.42,"open":186.62,"volume":4125215},{"timestamp":1406813400,"date":"2014-07-31","index":10026,"close":183.24,"high":185.75,"low":183.12,"open":184.36,"volume":4401045}]},{"date":"2014-04-16","estimated":2.54,"reported":2.46,"pre":[{"timestamp":1396359000,"date":"2014-04-01","index":9942,"close":185.95,"high":186.55,"low":184.3,"open":184.63,"volume":5642229},{"timestamp":1396445400,"date":"2014-04-02","index":9943,"close":185.04,"high":185.95,"low":184.02,"open":185.7,"volume":5150609},{"timestamp":1396531800,"date":"2014-04-03","index":9944,"close":184.22,"high":184.88,"low":183.89,"open":184.7,"volume":4279291},{"timestamp":1396618200,"date":"2014-04-04","index":9945,"close":183.34,"high":185.44,"low":182.87,"open":184.63,"volume":6370035},{"timestamp":1396877400,"date":"2014-04-07","index":9946,"close":185.97,"high":186.72,"low":183.15,"open":183.29,"volume":7050563},{"timestamp":1396963800,"date":"2014-04-08","index":9947,"close":184.79,"high":185.63,"low":184.22,"open":185.36,"volume":5360750},{"timestamp":1397050200,"date":"2014-04-09","index":9948,"close":187.99,"high":188.34,"low":185.09,"open":185.35,"volume":5732185},{"timestamp":1397136600,"date":"2014-04-10","index":9949,"close":187.07,"high":190.45,"low":187.06,"open":187.44,"volume":8805123},{"timestamp":1397223000,"date":"2014-04-11","index":9950,"close":186.61,"high":188.34,"low":185.73,"open":186.46,"volume":5057410},{"timestamp":1397482200,"date":"2014-04-14","index":9951,"close":189.07,"high":189.52,"low":187.27,"open":187.61,"volume":5680931},{"timestamp":1397568600,"date":"2014-04-15","index":9952,"close":188.36,"high":188.73,"low":186.83,"open":187.36,"volume":5597460}],"post":[{"timestamp":1397655000,"date":"2014-04-16","index":9953,"close":187.76,"high":189.97,"low":186.42,"open":189.34,"volume":8919556},{"timestamp":1397741400,"date":"2014-04-17","index":9954,"close":181.65,"high":182.31,"low":178.79,"open":179.02,"volume":11767082},{"timestamp":1398087000,"date":"2014-04-21","index":9955,"close":183.81,"high":184.33,"low":181.4,"open":181.45,"volume":5669006},{"timestamp":1398173400,"date":"2014-04-22","index":9956,"close":183.7,"high":184.51,"low":182.79,"open":183.57,"volume":4057016},{"timestamp":1398259800,"date":"2014-04-23","index":9957,"close":183.3,"high":183.95,"low":181.75,"open":183.36,"volume":4954274},{"timestamp":1398346200,"date":"2014-04-24","index":9958,"close":181.85,"high":183.77,"low":181.67,"open":183.77,"volume":4609827},{"timestamp":1398432600,"date":"2014-04-25","index":9959,"close":181.29,"high":182.28,"low":180.79,"open":182.16,"volume":4049066},{"timestamp":1398691800,"date":"2014-04-28","index":9960,"close":184.65,"high":185.46,"low":182.2,"open":182.73,"volume":5897662},{"timestamp":1398778200,"date":"2014-04-29","index":9961,"close":186.53,"high":187.32,"low":184.9,"open":185.08,"volume":4839110},{"timestamp":1398864600,"date":"2014-04-30","index":9962,"close":187.83,"high":188.2,"low":185.8,"open":185.83,"volume":4400313},{"timestamp":1398951000,"date":"2014-05-01","index":9963,"close":185.02,"high":188.09,"low":184.66,"open":187.68,"volume":3843004}]},{"date":"2014-01-21","estimated":5.99,"reported":6.13,"pre":[{"timestamp":1388759400,"date":"2014-01-03","index":9882,"close":178.43,"high":179.11,"low":177.15,"open":177.66,"volume":4250107},{"timestamp":1389018600,"date":"2014-01-06","index":9883,"close":177.82,"high":179.12,"low":177.15,"open":178.92,"volume":4254919},{"timestamp":1389105000,"date":"2014-01-07","index":9884,"close":181.37,"high":181.98,"low":178.18,"open":178.19,"volume":6205186},{"timestamp":1389191400,"date":"2014-01-08","index":9885,"close":179.7,"high":181.09,"low":179.02,"open":181,"volume":4815470},{"timestamp":1389277800,"date":"2014-01-09","index":9886,"close":179.14,"high":181.17,"low":178.35,"open":180.71,"volume":4520080},{"timestamp":1389364200,"date":"2014-01-10","index":9887,"close":179.02,"high":180.28,"low":178.09,"open":180.03,"volume":4207430},{"timestamp":1389623400,"date":"2014-01-13","index":9888,"close":176.06,"high":178.73,"low":175.77,"open":178.07,"volume":6050796},{"timestamp":1389709800,"date":"2014-01-14","index":9889,"close":177.74,"high":178.23,"low":175.79,"open":176.92,"volume":4831683},{"timestamp":1389796200,"date":"2014-01-15","index":9890,"close":179.48,"high":180.35,"low":177.33,"open":177.65,"volume":5038059},{"timestamp":1389882600,"date":"2014-01-16","index":9891,"close":180.46,"high":180.68,"low":178.59,"open":179.28,"volume":4989734},{"timestamp":1389969000,"date":"2014-01-17","index":9892,"close":181.73,"high":182.42,"low":179.6,"open":179.77,"volume":7996252}],"post":[{"timestamp":1390314600,"date":"2014-01-21","index":9893,"close":180.14,"high":182.02,"low":178.58,"open":181.86,"volume":11585810},{"timestamp":1390401000,"date":"2014-01-22","index":9894,"close":174.24,"high":175.43,"low":171.77,"open":173.31,"volume":14430721},{"timestamp":1390487400,"date":"2014-01-23","index":9895,"close":174.69,"high":175.64,"low":172.76,"open":173.45,"volume":7294699},{"timestamp":1390573800,"date":"2014-01-24","index":9896,"close":171.74,"high":174.77,"low":171.74,"open":173.28,"volume":7207568},{"timestamp":1390833000,"date":"2014-01-27","index":9897,"close":170.08,"high":171.75,"low":169.85,"open":171.71,"volume":5448196},{"timestamp":1390919400,"date":"2014-01-28","index":9898,"close":169.07,"high":170.6,"low":168.41,"open":170.22,"volume":5578632},{"timestamp":1391005800,"date":"2014-01-29","index":9899,"close":168.64,"high":170.68,"low":168.15,"open":168.24,"volume":5199561},{"timestamp":1391092200,"date":"2014-01-30","index":9900,"close":169.56,"high":170.04,"low":168.6,"open":169.38,"volume":5076970},{"timestamp":1391178600,"date":"2014-01-31","index":9901,"close":168.91,"high":170.02,"low":167.63,"open":168.37,"volume":5432296},{"timestamp":1391437800,"date":"2014-02-03","index":9902,"close":165.3,"high":168.28,"low":165.12,"open":168.28,"volume":7517393},{"timestamp":1391524200,"date":"2014-02-04","index":9903,"close":165.24,"high":166.11,"low":164.78,"open":165.9,"volume":4549891}]},{"date":"2013-10-16","estimated":3.96,"reported":3.99,"pre":[{"timestamp":1380634200,"date":"2013-10-01","index":9817,"close":178.18,"high":178.44,"low":176.53,"open":177.19,"volume":2804535},{"timestamp":1380720600,"date":"2013-10-02","index":9818,"close":176.83,"high":178.12,"low":176.3,"open":177.38,"volume":3783487},{"timestamp":1380807000,"date":"2013-10-03","index":9819,"close":175.77,"high":176.83,"low":174.95,"open":176.58,"volume":3359543},{"timestamp":1380893400,"date":"2013-10-04","index":9820,"close":176,"high":176.99,"low":175.51,"open":176.07,"volume":2995326},{"timestamp":1381152600,"date":"2013-10-07","index":9821,"close":174.01,"high":175.25,"low":173.85,"open":173.85,"volume":4148854},{"timestamp":1381239000,"date":"2013-10-08","index":9822,"close":170.86,"high":173.99,"low":170.85,"open":173.89,"volume":5834902},{"timestamp":1381325400,"date":"2013-10-09","index":9823,"close":173.35,"high":173.68,"low":171.22,"open":171.48,"volume":4626981},{"timestamp":1381411800,"date":"2013-10-10","index":9824,"close":176.64,"high":176.64,"low":174.34,"open":175.11,"volume":3827209},{"timestamp":1381498200,"date":"2013-10-11","index":9825,"close":177.97,"high":178.04,"low":176.02,"open":177.1,"volume":3381300},{"timestamp":1381757400,"date":"2013-10-14","index":9826,"close":178.75,"high":178.77,"low":176.31,"open":177.26,"volume":2785603},{"timestamp":1381843800,"date":"2013-10-15","index":9827,"close":176.54,"high":177.76,"low":176.12,"open":177.57,"volume":3519895}],"post":[{"timestamp":1381930200,"date":"2013-10-16","index":9828,"close":178.52,"high":178.52,"low":176.85,"open":177.27,"volume":7027028},{"timestamp":1382016600,"date":"2013-10-17","index":9829,"close":167.14,"high":169.22,"low":164.98,"open":166.2,"volume":23397869},{"timestamp":1382103000,"date":"2013-10-18","index":9830,"close":166.14,"high":167.3,"low":165.63,"open":167.11,"volume":11033208},{"timestamp":1382362200,"date":"2013-10-21","index":9831,"close":165.26,"high":167.07,"low":165.04,"open":166.75,"volume":7425240},{"timestamp":1382448600,"date":"2013-10-22","index":9832,"close":167.28,"high":167.85,"low":165.34,"open":165.73,"volume":7298256},{"timestamp":1382535000,"date":"2013-10-23","index":9833,"close":168.04,"high":168.25,"low":166.73,"open":167.39,"volume":5658232},{"timestamp":1382621400,"date":"2013-10-24","index":9834,"close":169.98,"high":170.07,"low":168.5,"open":168.67,"volume":5787832},{"timestamp":1382707800,"date":"2013-10-25","index":9835,"close":169.07,"high":171.22,"low":168.51,"open":170.58,"volume":5065569},{"timestamp":1382967000,"date":"2013-10-28","index":9836,"close":169.55,"high":170.07,"low":168.45,"open":169.25,"volume":3883484},{"timestamp":1383053400,"date":"2013-10-29","index":9837,"close":174.11,"high":174.3,"low":169.69,"open":169.81,"volume":9314212},{"timestamp":1383139800,"date":"2013-10-30","index":9838,"close":172.23,"high":174.17,"low":171.95,"open":173.7,"volume":5516290}]},{"date":"2013-07-17","estimated":3.77,"reported":3.91,"pre":[{"timestamp":1372685400,"date":"2013-07-01","index":9753,"close":182.87,"high":185.28,"low":182.72,"open":183.7,"volume":4646750},{"timestamp":1372771800,"date":"2013-07-02","index":9754,"close":183.08,"high":184.73,"low":181.89,"open":182.39,"volume":3825954},{"timestamp":1372858200,"date":"2013-07-03","index":9755,"close":184.75,"high":185.68,"low":182.13,"open":182.58,"volume":1958740},{"timestamp":1373031000,"date":"2013-07-05","index":9756,"close":186.36,"high":186.58,"low":183.89,"open":185.94,"volume":2516048},{"timestamp":1373290200,"date":"2013-07-08","index":9757,"close":186.41,"high":187.17,"low":186.05,"open":187,"volume":3083085},{"timestamp":1373376600,"date":"2013-07-09","index":9758,"close":182.89,"high":184.32,"low":182.39,"open":183.44,"volume":5443593},{"timestamp":1373463000,"date":"2013-07-10","index":9759,"close":183.8,"high":184.92,"low":182.86,"open":183.09,"volume":4071032},{"timestamp":1373549400,"date":"2013-07-11","index":9760,"close":184.32,"high":185.57,"low":184.14,"open":185.26,"volume":4369665},{"timestamp":1373635800,"date":"2013-07-12","index":9761,"close":183.62,"high":185.18,"low":183.16,"open":184.58,"volume":4701456},{"timestamp":1373895000,"date":"2013-07-15","index":9762,"close":185.47,"high":186.32,"low":183.25,"open":183.96,"volume":5935736},{"timestamp":1373981400,"date":"2013-07-16","index":9763,"close":185.33,"high":186.02,"low":184.21,"open":185.51,"volume":3917584}],"post":[{"timestamp":1374067800,"date":"2013-07-17","index":9764,"close":185.99,"high":186.32,"low":184.54,"open":186.16,"volume":7184346},{"timestamp":1374154200,"date":"2013-07-18","index":9765,"close":189.28,"high":192.1,"low":187.37,"open":189.55,"volume":8779496},{"timestamp":1374240600,"date":"2013-07-19","index":9766,"close":185.03,"high":189.28,"low":184.74,"open":189.21,"volume":7319490},{"timestamp":1374499800,"date":"2013-07-22","index":9767,"close":185.55,"high":187.18,"low":184.78,"open":184.89,"volume":3554308},{"timestamp":1374586200,"date":"2013-07-23","index":9768,"close":186.41,"high":187.79,"low":185.56,"open":185.67,"volume":2995535},{"timestamp":1374672600,"date":"2013-07-24","index":9769,"close":187.96,"high":188.62,"low":187.25,"open":187.33,"volume":3093963},{"timestamp":1374759000,"date":"2013-07-25","index":9770,"close":188.55,"high":189.13,"low":187.06,"open":187.67,"volume":3152958},{"timestamp":1374845400,"date":"2013-07-26","index":9771,"close":188.67,"high":188.69,"low":186.42,"open":187.94,"volume":2599415},{"timestamp":1375104600,"date":"2013-07-29","index":9772,"close":187.58,"high":188.52,"low":186.93,"open":188.17,"volume":2210930},{"timestamp":1375191000,"date":"2013-07-30","index":9773,"close":187.39,"high":189.13,"low":187.2,"open":188.33,"volume":2785707},{"timestamp":1375277400,"date":"2013-07-31","index":9774,"close":186.46,"high":188.25,"low":185.94,"open":185.94,"volume":3985260}]},{"date":"2013-04-18","estimated":3.05,"reported":3,"pre":[{"timestamp":1364995800,"date":"2013-04-03","index":9691,"close":203.31,"high":205.44,"low":203.28,"open":204.89,"volume":3272725},{"timestamp":1365082200,"date":"2013-04-04","index":9692,"close":202.02,"high":203.57,"low":200.8,"open":203.41,"volume":3880137},{"timestamp":1365168600,"date":"2013-04-05","index":9693,"close":200.2,"high":200.61,"low":197.27,"open":199.9,"volume":4338808},{"timestamp":1365427800,"date":"2013-04-08","index":9694,"close":200.11,"high":200.11,"low":198.21,"open":199.88,"volume":2459355},{"timestamp":1365514200,"date":"2013-04-09","index":9695,"close":200.02,"high":200.76,"low":199.44,"open":200.34,"volume":2695856},{"timestamp":1365600600,"date":"2013-04-10","index":9696,"close":202.68,"high":203.16,"low":201.21,"open":202.54,"volume":3686313},{"timestamp":1365687000,"date":"2013-04-11","index":9697,"close":203.56,"high":203.72,"low":201.58,"open":202.2,"volume":3823758},{"timestamp":1365773400,"date":"2013-04-12","index":9698,"close":202.08,"high":202.19,"low":200.55,"open":201.52,"volume":3311008},{"timestamp":1366032600,"date":"2013-04-15","index":9699,"close":200.06,"high":202.38,"low":200.06,"open":201.19,"volume":4412133},{"timestamp":1366119000,"date":"2013-04-16","index":9700,"close":202.68,"high":202.68,"low":200,"open":201.57,"volume":2991037},{"timestamp":1366205400,"date":"2013-04-17","index":9701,"close":200.45,"high":201.81,"low":200.29,"open":201.27,"volume":3420211}],"post":[{"timestamp":1366291800,"date":"2013-04-18","index":9702,"close":198.04,"high":201,"low":197.08,"open":200.87,"volume":6801092},{"timestamp":1366378200,"date":"2013-04-19","index":9703,"close":181.64,"high":187.86,"low":181.41,"open":187.13,"volume":19713962},{"timestamp":1366637400,"date":"2013-04-22","index":9704,"close":179.57,"high":182.96,"low":179.43,"open":182.74,"volume":10298288},{"timestamp":1366723800,"date":"2013-04-23","index":9705,"close":183.18,"high":184.08,"low":180.32,"open":180.95,"volume":6585721},{"timestamp":1366810200,"date":"2013-04-24","index":9706,"close":183.28,"high":184.03,"low":182.69,"open":183.71,"volume":3863819},{"timestamp":1366896600,"date":"2013-04-25","index":9707,"close":185.42,"high":186.59,"low":183.86,"open":184.22,"volume":4864841},{"timestamp":1366983000,"date":"2013-04-26","index":9708,"close":185.76,"high":186.15,"low":184.75,"open":185.62,"volume":3650854},{"timestamp":1367242200,"date":"2013-04-29","index":9709,"close":190.39,"high":190.9,"low":186.09,"open":186.21,"volume":6205290},{"timestamp":1367328600,"date":"2013-04-30","index":9710,"close":193.63,"high":193.68,"low":188.67,"open":190.37,"volume":7886735},{"timestamp":1367415000,"date":"2013-05-01","index":9711,"close":190.85,"high":193.28,"low":190.44,"open":192.99,"volume":5124459},{"timestamp":1367501400,"date":"2013-05-02","index":9712,"close":193.49,"high":193.53,"low":190.97,"open":191.32,"volume":4126575}]},{"date":"2013-01-22","estimated":5.25,"reported":5.39,"pre":[{"timestamp":1357309800,"date":"2013-01-04","index":9631,"close":185.46,"high":185.91,"low":184.3,"open":185.65,"volume":3535689},{"timestamp":1357569000,"date":"2013-01-07","index":9632,"close":184.65,"high":185.26,"low":183.88,"open":184.89,"volume":2993966},{"timestamp":1357655400,"date":"2013-01-08","index":9633,"close":184.39,"high":184.8,"low":183.17,"open":184.44,"volume":3166137},{"timestamp":1357741800,"date":"2013-01-09","index":9634,"close":183.86,"high":184.98,"low":183.22,"open":184.97,"volume":3359752},{"timestamp":1357828200,"date":"2013-01-10","index":9635,"close":184.4,"high":184.47,"low":182.87,"open":184.18,"volume":3774073},{"timestamp":1357914600,"date":"2013-01-11","index":9636,"close":185.9,"high":186.42,"low":184.42,"open":185.61,"volume":4058898},{"timestamp":1358173800,"date":"2013-01-14","index":9637,"close":184.15,"high":184.78,"low":183.32,"open":184.34,"volume":4364121},{"timestamp":1358260200,"date":"2013-01-15","index":9638,"close":184.03,"high":184.25,"low":182.02,"open":182.9,"volume":4364017},{"timestamp":1358346600,"date":"2013-01-16","index":9639,"close":184.12,"high":184.68,"low":182.93,"open":183.56,"volume":3099193},{"timestamp":1358433000,"date":"2013-01-17","index":9640,"close":185.13,"high":185.91,"low":184.74,"open":185.33,"volume":4060154},{"timestamp":1358519400,"date":"2013-01-18","index":9641,"close":185.92,"high":186.42,"low":185.28,"open":185.5,"volume":4769342}],"post":[{"timestamp":1358865000,"date":"2013-01-22","index":9642,"close":187.46,"high":187.46,"low":185.48,"open":185.81,"volume":7502226},{"timestamp":1358951400,"date":"2013-01-23","index":9643,"close":195.72,"high":199.41,"low":194.42,"open":194.55,"volume":13106903},{"timestamp":1359037800,"date":"2013-01-24","index":9644,"close":195.43,"high":196.04,"low":194.15,"open":194.94,"volume":4651771},{"timestamp":1359124200,"date":"2013-01-25","index":9645,"close":195.96,"high":196.16,"low":195.15,"open":195.46,"volume":3513409},{"timestamp":1359383400,"date":"2013-01-28","index":9646,"close":195.92,"high":197.15,"low":195.31,"open":195.84,"volume":2953590},{"timestamp":1359469800,"date":"2013-01-29","index":9647,"close":194.93,"high":196.68,"low":194.68,"open":195.35,"volume":3783487},{"timestamp":1359556200,"date":"2013-01-30","index":9648,"close":194.57,"high":195.87,"low":194.25,"open":194.73,"volume":3136326},{"timestamp":1359642600,"date":"2013-01-31","index":9649,"close":194.14,"high":195.48,"low":194.03,"open":194.38,"volume":3233604},{"timestamp":1359729000,"date":"2013-02-01","index":9650,"close":196.16,"high":196.32,"low":194.88,"open":195.65,"volume":3525752},{"timestamp":1359988200,"date":"2013-02-04","index":9651,"close":194.83,"high":196,"low":194.62,"open":195.21,"volume":3335485},{"timestamp":1360074600,"date":"2013-02-05","index":9652,"close":193.87,"high":195.75,"low":193.6,"open":195.33,"volume":3804197}]},{"date":"2012-10-16","estimated":3.61,"reported":3.62,"pre":[{"timestamp":1349098200,"date":"2012-10-01","index":9567,"close":201.21,"high":202.44,"low":198.8,"open":198.86,"volume":5707917},{"timestamp":1349184600,"date":"2012-10-02","index":9568,"close":200.61,"high":202.17,"low":199.33,"open":201.68,"volume":3473766},{"timestamp":1349271000,"date":"2012-10-03","index":9569,"close":201.25,"high":202.01,"low":200.1,"open":200.71,"volume":3339146},{"timestamp":1349357400,"date":"2012-10-04","index":9570,"close":201.14,"high":201.69,"low":199.36,"open":201.03,"volume":3093545},{"timestamp":1349443800,"date":"2012-10-05","index":9571,"close":201.33,"high":202.48,"low":200.82,"open":201.86,"volume":2989886},{"timestamp":1349703000,"date":"2012-10-08","index":9572,"close":200.59,"high":201.38,"low":200.01,"open":200.78,"volume":2073800},{"timestamp":1349789400,"date":"2012-10-09","index":9573,"close":198.84,"high":201.47,"low":198.57,"open":200.72,"volume":3745098},{"timestamp":1349875800,"date":"2012-10-10","index":9574,"close":196.77,"high":199.07,"low":196.03,"open":198.68,"volume":4209627},{"timestamp":1349962200,"date":"2012-10-11","index":9575,"close":196.71,"high":198.15,"low":196.59,"open":197.49,"volume":3043860},{"timestamp":1350048600,"date":"2012-10-12","index":9576,"close":198.66,"high":198.81,"low":196.52,"open":196.6,"volume":2836752},{"timestamp":1350307800,"date":"2012-10-15","index":9577,"close":199.74,"high":200.19,"low":198.68,"open":199.69,"volume":3201701}],"post":[{"timestamp":1350394200,"date":"2012-10-16","index":9578,"close":201.72,"high":201.72,"low":200.26,"open":200.71,"volume":5891177},{"timestamp":1350480600,"date":"2012-10-17","index":9579,"close":191.81,"high":194.46,"low":189.82,"open":192.36,"volume":13256899},{"timestamp":1350567000,"date":"2012-10-18","index":9580,"close":186.39,"high":191.34,"low":185.54,"open":191.12,"volume":9723511},{"timestamp":1350653400,"date":"2012-10-19","index":9581,"close":184.86,"high":187.46,"low":184.68,"open":186.7,"volume":6924834},{"timestamp":1350912600,"date":"2012-10-22","index":9582,"close":185.85,"high":186.12,"low":183.98,"open":185.19,"volume":4605015},{"timestamp":1350999000,"date":"2012-10-23","index":9583,"close":182.84,"high":185.47,"low":182.54,"open":185.02,"volume":4631060},{"timestamp":1351085400,"date":"2012-10-24","index":9584,"close":182.33,"high":184.79,"low":182.18,"open":183.98,"volume":3909948},{"timestamp":1351171800,"date":"2012-10-25","index":9585,"close":183.17,"high":183.98,"low":182.32,"open":182.99,"volume":3399082},{"timestamp":1351258200,"date":"2012-10-26","index":9586,"close":184.77,"high":185.34,"low":183.05,"open":183.07,"volume":4190799},{"timestamp":1351690200,"date":"2012-10-31","index":9587,"close":185.98,"high":187.77,"low":185.11,"open":186.23,"volume":6330706},{"timestamp":1351776600,"date":"2012-11-01","index":9588,"close":188.48,"high":189.19,"low":185.99,"open":186.12,"volume":3931705}]},{"date":"2012-07-18","estimated":3.42,"reported":3.51,"pre":[{"timestamp":1341235800,"date":"2012-07-02","index":9504,"close":187.22,"high":188.53,"low":186.28,"open":187.72,"volume":2957042},{"timestamp":1341322200,"date":"2012-07-03","index":9505,"close":187.31,"high":187.71,"low":186.34,"open":186.86,"volume":1517118},{"timestamp":1341495000,"date":"2012-07-05","index":9506,"close":186.7,"high":188.19,"low":185.11,"open":186.31,"volume":2813949},{"timestamp":1341581400,"date":"2012-07-06","index":9507,"close":182.99,"high":185.41,"low":181.4,"open":185.39,"volume":5180733},{"timestamp":1341840600,"date":"2012-07-09","index":9508,"close":181.33,"high":182.6,"low":179.78,"open":182.37,"volume":4171553},{"timestamp":1341927000,"date":"2012-07-10","index":9509,"close":178.07,"high":182.73,"low":177.44,"open":181.93,"volume":4906054},{"timestamp":1342013400,"date":"2012-07-11","index":9510,"close":177.1,"high":179.12,"low":175.44,"open":178.03,"volume":5707081},{"timestamp":1342099800,"date":"2012-07-12","index":9511,"close":175.04,"high":176.28,"low":173.85,"open":176.15,"volume":5158140},{"timestamp":1342186200,"date":"2012-07-13","index":9512,"close":177.83,"high":178.14,"low":174.98,"open":175.39,"volume":4113918},{"timestamp":1342445400,"date":"2012-07-16","index":9513,"close":176.66,"high":177.92,"low":176.46,"open":177.42,"volume":3289042},{"timestamp":1342531800,"date":"2012-07-17","index":9514,"close":175.57,"high":178.1,"low":175.14,"open":177.56,"volume":5395896}],"post":[{"timestamp":1342618200,"date":"2012-07-18","index":9515,"close":179.97,"high":180.3,"low":175.48,"open":176.05,"volume":8388397},{"timestamp":1342704600,"date":"2012-07-19","index":9516,"close":186.75,"high":188.19,"low":184.48,"open":184.89,"volume":10873588},{"timestamp":1342791000,"date":"2012-07-20","index":9517,"close":183.99,"high":186.33,"low":183.72,"open":185.55,"volume":5010026},{"timestamp":1343050200,"date":"2012-07-23","index":9518,"close":182.44,"high":182.89,"low":179.92,"open":181.43,"volume":4084107},{"timestamp":1343136600,"date":"2012-07-24","index":9519,"close":181.97,"high":182.91,"low":180.27,"open":182.52,"volume":3762567},{"timestamp":1343223000,"date":"2012-07-25","index":9520,"close":182.68,"high":184.29,"low":180.99,"open":181.94,"volume":4010155},{"timestamp":1343309400,"date":"2012-07-26","index":9521,"close":185.42,"high":186.38,"low":184.1,"open":184.98,"volume":3433913},{"timestamp":1343395800,"date":"2012-07-27","index":9522,"close":187.75,"high":188.73,"low":185.42,"open":186.52,"volume":4369456},{"timestamp":1343655000,"date":"2012-07-30","index":9523,"close":188.03,"high":189.14,"low":187.3,"open":187.69,"volume":2915202},{"timestamp":1343741400,"date":"2012-07-31","index":9524,"close":187.36,"high":188.89,"low":187.27,"open":187.86,"volume":3668322},{"timestamp":1343827800,"date":"2012-08-01","index":9525,"close":186.6,"high":189.15,"low":186.16,"open":188.3,"volume":2677028}]},{"date":"2012-04-17","estimated":2.65,"reported":2.78,"pre":[{"timestamp":1333114200,"date":"2012-03-30","index":9440,"close":199.47,"high":199.92,"low":198.86,"open":199.56,"volume":3363099},{"timestamp":1333373400,"date":"2012-04-02","index":9441,"close":200.26,"high":200.47,"low":198.94,"open":199.77,"volume":3543743},{"timestamp":1333459800,"date":"2012-04-03","index":9442,"close":200.29,"high":201.42,"low":199.37,"open":200.11,"volume":4279709},{"timestamp":1333546200,"date":"2012-04-04","index":9443,"close":196.99,"high":197.88,"low":196.17,"open":197.15,"volume":4606584},{"timestamp":1333632600,"date":"2012-04-05","index":9444,"close":196.43,"high":196.63,"low":195.47,"open":196.13,"volume":3984214},{"timestamp":1333978200,"date":"2012-04-09","index":9445,"close":195.93,"high":197.1,"low":194.43,"open":195.41,"volume":3479937},{"timestamp":1334064600,"date":"2012-04-10","index":9446,"close":193.43,"high":196.69,"low":193.28,"open":195.93,"volume":4323013},{"timestamp":1334151000,"date":"2012-04-11","index":9447,"close":193.67,"high":195.33,"low":193.56,"open":195.02,"volume":3521045},{"timestamp":1334237400,"date":"2012-04-12","index":9448,"close":196.29,"high":196.52,"low":193.73,"open":193.88,"volume":3064362},{"timestamp":1334323800,"date":"2012-04-13","index":9449,"close":193.88,"high":195.65,"low":193.88,"open":195.33,"volume":3940282},{"timestamp":1334583000,"date":"2012-04-16","index":9450,"close":193.8,"high":196.91,"low":193.8,"open":195.74,"volume":4002624}],"post":[{"timestamp":1334669400,"date":"2012-04-17","index":9451,"close":198.33,"high":198.51,"low":195.17,"open":195.57,"volume":6344513},{"timestamp":1334755800,"date":"2012-04-18","index":9452,"close":191.33,"high":195.1,"low":191.2,"open":193.53,"volume":10620561},{"timestamp":1334842200,"date":"2012-04-19","index":9453,"close":190.74,"high":192.41,"low":188.83,"open":191.23,"volume":6027993},{"timestamp":1334928600,"date":"2012-04-20","index":9454,"close":190.82,"high":191.32,"low":190.33,"open":191.04,"volume":4977077},{"timestamp":1335187800,"date":"2012-04-23","index":9455,"close":189.89,"high":190.34,"low":188.14,"open":189.19,"volume":3785265},{"timestamp":1335274200,"date":"2012-04-24","index":9456,"close":191.2,"high":193.58,"low":190.12,"open":190.31,"volume":5885110},{"timestamp":1335360600,"date":"2012-04-25","index":9457,"close":194.62,"high":194.73,"low":192.93,"open":193.14,"volume":4187556},{"timestamp":1335447000,"date":"2012-04-26","index":9458,"close":196.54,"high":197.14,"low":194.46,"open":194.46,"volume":3454624},{"timestamp":1335533400,"date":"2012-04-27","index":9459,"close":197.72,"high":199.02,"low":196.85,"open":197.39,"volume":3657757},{"timestamp":1335792600,"date":"2012-04-30","index":9460,"close":197.97,"high":198.81,"low":197.25,"open":197.62,"volume":2900767},{"timestamp":1335879000,"date":"2012-05-01","index":9461,"close":198.85,"high":199.74,"low":197.62,"open":198.07,"volume":2840831}]},{"date":"2012-01-19","estimated":4.62,"reported":4.71,"pre":[{"timestamp":1325601000,"date":"2012-01-03","index":9379,"close":178.11,"high":180.41,"low":177.82,"open":178.52,"volume":5905716},{"timestamp":1325687400,"date":"2012-01-04","index":9380,"close":177.38,"high":178.14,"low":176.81,"open":177.41,"volume":4546648},{"timestamp":1325773800,"date":"2012-01-05","index":9381,"close":176.54,"high":176.89,"low":175.05,"open":176.68,"volume":4668403},{"timestamp":1325860200,"date":"2012-01-06","index":9382,"close":174.51,"high":176.37,"low":174.29,"open":176.28,"volume":5122367},{"timestamp":1326119400,"date":"2012-01-09","index":9383,"close":173.6,"high":174.25,"low":172.34,"open":174.19,"volume":5440455},{"timestamp":1326205800,"date":"2012-01-10","index":9384,"close":173.34,"high":175.64,"low":173.23,"open":175.17,"volume":5398406},{"timestamp":1326292200,"date":"2012-01-11","index":9385,"close":174.3,"high":174.77,"low":172.56,"open":172.78,"volume":4299897},{"timestamp":1326378600,"date":"2012-01-12","index":9386,"close":172.61,"high":173.91,"low":170.54,"open":173.86,"volume":7197526},{"timestamp":1326465000,"date":"2012-01-13","index":9387,"close":171.28,"high":171.71,"low":169.55,"open":171.59,"volume":5522043},{"timestamp":1326810600,"date":"2012-01-17","index":9388,"close":172.08,"high":174,"low":171.43,"open":172.43,"volume":6279556},{"timestamp":1326897000,"date":"2012-01-18","index":9389,"close":173.11,"high":173.61,"low":171.61,"open":171.92,"volume":4812228}],"post":[{"timestamp":1326983400,"date":"2012-01-19","index":9390,"close":172.58,"high":174.34,"low":172.42,"open":173.8,"volume":8961291},{"timestamp":1327069800,"date":"2012-01-20","index":9391,"close":180.23,"high":180.66,"low":176.63,"open":177.6,"volume":13440786},{"timestamp":1327329000,"date":"2012-01-23","index":9392,"close":181.63,"high":182.14,"low":179.42,"open":179.65,"volume":6016278},{"timestamp":1327415400,"date":"2012-01-24","index":9393,"close":183.49,"high":183.84,"low":180.23,"open":180.33,"volume":5591602},{"timestamp":1327501800,"date":"2012-01-25","index":9394,"close":183.3,"high":183.79,"low":181.27,"open":182.92,"volume":4560246},{"timestamp":1327588200,"date":"2012-01-26","index":9395,"close":182.58,"high":184.31,"low":182.09,"open":183.36,"volume":4188916},{"timestamp":1327674600,"date":"2012-01-27","index":9396,"close":182.08,"high":183.34,"low":181.46,"open":181.65,"volume":3514978},{"timestamp":1327933800,"date":"2012-01-30","index":9397,"close":184.03,"high":184.25,"low":179.94,"open":181.06,"volume":4559514},{"timestamp":1328020200,"date":"2012-01-31","index":9398,"close":184.13,"high":184.61,"low":182.6,"open":184.6,"volume":5048833},{"timestamp":1328106600,"date":"2012-02-01","index":9399,"close":184.15,"high":186.24,"low":183.95,"open":184.71,"volume":5322885},{"timestamp":1328193000,"date":"2012-02-02","index":9400,"close":183.11,"high":184.83,"low":182.92,"open":184.24,"volume":4087036}]},{"date":"2011-10-17","estimated":3.22,"reported":3.28,"pre":[{"timestamp":1317389400,"date":"2011-09-30","index":9315,"close":167.18,"high":170.43,"low":167.07,"open":168.27,"volume":8166540},{"timestamp":1317648600,"date":"2011-10-03","index":9316,"close":165.67,"high":170.1,"low":165.43,"open":166.69,"volume":9458560},{"timestamp":1317735000,"date":"2011-10-04","index":9317,"close":167.06,"high":167.37,"low":161.45,"open":164,"volume":9623200},{"timestamp":1317821400,"date":"2011-10-05","index":9318,"close":169.07,"high":169.5,"low":165.09,"open":166.89,"volume":6120878},{"timestamp":1317907800,"date":"2011-10-06","index":9319,"close":173.7,"high":173.99,"low":167.93,"open":169.03,"volume":7511221},{"timestamp":1317994200,"date":"2011-10-07","index":9320,"close":174.37,"high":175.64,"low":173.65,"open":174.3,"volume":7157360},{"timestamp":1318253400,"date":"2011-10-10","index":9321,"close":178.41,"high":178.42,"low":174.86,"open":174.95,"volume":6050901},{"timestamp":1318339800,"date":"2011-10-11","index":9322,"close":176.86,"high":177.82,"low":176.01,"open":176.47,"volume":5575703},{"timestamp":1318426200,"date":"2011-10-12","index":9323,"close":177.93,"high":179.73,"low":177.49,"open":177.9,"volume":5583757},{"timestamp":1318512600,"date":"2011-10-13","index":9324,"close":178.6,"high":179.25,"low":176.39,"open":176.84,"volume":4601563},{"timestamp":1318599000,"date":"2011-10-14","index":9325,"close":182.15,"high":182.15,"low":179.47,"open":179.91,"volume":5615137}],"post":[{"timestamp":1318858200,"date":"2011-10-17","index":9326,"close":178.38,"high":181.8,"low":177.72,"open":181.37,"volume":9194654},{"timestamp":1318944600,"date":"2011-10-18","index":9327,"close":171.03,"high":171.49,"low":168.5,"open":170.17,"volume":16452952},{"timestamp":1319031000,"date":"2011-10-19","index":9328,"close":169.59,"high":171.9,"low":169.23,"open":171.78,"volume":7016882},{"timestamp":1319117400,"date":"2011-10-20","index":9329,"close":169.46,"high":171.36,"low":168.42,"open":170.3,"volume":7859435},{"timestamp":1319203800,"date":"2011-10-21","index":9330,"close":173.64,"high":173.68,"low":170.89,"open":171.23,"volume":8424693},{"timestamp":1319463000,"date":"2011-10-24","index":9331,"close":174.24,"high":175.33,"low":172.68,"open":173.53,"volume":6161568},{"timestamp":1319549400,"date":"2011-10-25","index":9332,"close":172.43,"high":174.92,"low":172.09,"open":173.67,"volume":5620263},{"timestamp":1319635800,"date":"2011-10-26","index":9333,"close":173.97,"high":174.26,"low":171.16,"open":173.75,"volume":5635534},{"timestamp":1319722200,"date":"2011-10-27","index":9334,"close":177.71,"high":178.78,"low":175.12,"open":176.85,"volume":7382459},{"timestamp":1319808600,"date":"2011-10-28","index":9335,"close":179.21,"high":179.8,"low":177.13,"open":177.41,"volume":5240251},{"timestamp":1320067800,"date":"2011-10-31","index":9336,"close":176.51,"high":178.69,"low":176.51,"open":177.43,"volume":4926660}]},{"date":"2011-07-18","estimated":3.03,"reported":3.09,"pre":[{"timestamp":1309440600,"date":"2011-06-30","index":9251,"close":164.01,"high":164.87,"low":163.24,"open":163.59,"volume":5340039},{"timestamp":1309527000,"date":"2011-07-01","index":9252,"close":166.86,"high":166.97,"low":163.95,"open":164.06,"volume":5420058},{"timestamp":1309872600,"date":"2011-07-05","index":9253,"close":167.72,"high":167.72,"low":165.89,"open":165.89,"volume":4797479},{"timestamp":1309959000,"date":"2011-07-06","index":9254,"close":169.89,"high":169.95,"low":167.39,"open":167.49,"volume":6156651},{"timestamp":1310045400,"date":"2011-07-07","index":9255,"close":168.72,"high":169.47,"low":168.37,"open":169.01,"volume":6177258},{"timestamp":1310131800,"date":"2011-07-08","index":9256,"close":168.73,"high":168.73,"low":167.31,"open":167.77,"volume":4602295},{"timestamp":1310391000,"date":"2011-07-11","index":9257,"close":167.29,"high":168.4,"low":166.93,"open":167.21,"volume":4985759},{"timestamp":1310477400,"date":"2011-07-12","index":9258,"close":166.4,"high":167.66,"low":166.24,"open":167.24,"volume":5268493},{"timestamp":1310563800,"date":"2011-07-13","index":9259,"close":166.65,"high":168.57,"low":166.35,"open":167.21,"volume":4262241},{"timestamp":1310650200,"date":"2011-07-14","index":9260,"close":166.57,"high":168.36,"low":166.2,"open":166.73,"volume":4825303},{"timestamp":1310736600,"date":"2011-07-15","index":9261,"close":167.82,"high":168.2,"low":166.41,"open":167.38,"volume":5593067}],"post":[{"timestamp":1310995800,"date":"2011-07-18","index":9262,"close":167.57,"high":168.7,"low":165.95,"open":167.05,"volume":9288166},{"timestamp":1311082200,"date":"2011-07-19","index":9263,"close":177.07,"high":177.07,"low":170.79,"open":170.88,"volume":13854898},{"timestamp":1311168600,"date":"2011-07-20","index":9264,"close":175.57,"high":176.31,"low":174.95,"open":175.76,"volume":6172551},{"timestamp":1311255000,"date":"2011-07-21","index":9265,"close":176.77,"high":177.34,"low":174.86,"open":175.52,"volume":5186486},{"timestamp":1311341400,"date":"2011-07-22","index":9266,"close":177.04,"high":177.47,"low":176.16,"open":176.52,"volume":4723841},{"timestamp":1311600600,"date":"2011-07-25","index":9267,"close":175.62,"high":176.83,"low":175.22,"open":175.8,"volume":5216402},{"timestamp":1311687000,"date":"2011-07-26","index":9268,"close":174.89,"high":175.96,"low":174.62,"open":174.89,"volume":4556585},{"timestamp":1311773400,"date":"2011-07-27","index":9269,"close":173.37,"high":174.87,"low":172.97,"open":174.01,"volume":6073913},{"timestamp":1311859800,"date":"2011-07-28","index":9270,"close":173.8,"high":175.21,"low":172.93,"open":173.1,"volume":4684825},{"timestamp":1311946200,"date":"2011-07-29","index":9271,"close":173.85,"high":175.36,"low":171.83,"open":172.33,"volume":6972218},{"timestamp":1312205400,"date":"2011-08-01","index":9272,"close":172.8,"high":175.61,"low":170.65,"open":174.57,"volume":6111464}]},{"date":"2011-04-19","estimated":2.3,"reported":2.41,"pre":[{"timestamp":1301923800,"date":"2011-04-04","index":9190,"close":157.03,"high":157.49,"low":156.39,"open":157.19,"volume":3373455},{"timestamp":1302010200,"date":"2011-04-05","index":9191,"close":156.78,"high":157.46,"low":156.42,"open":156.61,"volume":3778152},{"timestamp":1302096600,"date":"2011-04-06","index":9192,"close":156.83,"high":157.5,"low":156.61,"open":157.11,"volume":3948441},{"timestamp":1302183000,"date":"2011-04-07","index":9193,"close":157.15,"high":157.31,"low":156.1,"open":156.88,"volume":3835368},{"timestamp":1302269400,"date":"2011-04-08","index":9194,"close":156.84,"high":157.15,"low":155.98,"open":157.12,"volume":3477009},{"timestamp":1302528600,"date":"2011-04-11","index":9195,"close":156.74,"high":156.79,"low":155.94,"open":156.25,"volume":4329394},{"timestamp":1302615000,"date":"2011-04-12","index":9196,"close":156.07,"high":156.57,"low":155.16,"open":156.18,"volume":4038188},{"timestamp":1302701400,"date":"2011-04-13","index":9197,"close":156.74,"high":157.68,"low":156.46,"open":156.76,"volume":4374267},{"timestamp":1302787800,"date":"2011-04-14","index":9198,"close":157.72,"high":158.09,"low":155.98,"open":156.63,"volume":4915259},{"timestamp":1302874200,"date":"2011-04-15","index":9199,"close":158.9,"high":159.02,"low":157.62,"open":157.74,"volume":5530620},{"timestamp":1303133400,"date":"2011-04-18","index":9200,"close":158.64,"high":158.85,"low":155.7,"open":157.4,"volume":6444092}],"post":[{"timestamp":1303219800,"date":"2011-04-19","index":9201,"close":158.13,"high":159.06,"low":157.21,"open":158.42,"volume":6848267},{"timestamp":1303306200,"date":"2011-04-20","index":9202,"close":157.5,"high":158.59,"low":155.06,"open":155.93,"volume":11392823},{"timestamp":1303392600,"date":"2011-04-21","index":9203,"close":160.88,"high":161.04,"low":157.61,"open":158.35,"volume":6441686},{"timestamp":1303738200,"date":"2011-04-25","index":9204,"close":160.3,"high":161.35,"low":159.88,"open":160.28,"volume":3748655},{"timestamp":1303824600,"date":"2011-04-26","index":9205,"close":161.08,"high":161.76,"low":160.04,"open":160.6,"volume":7635800},{"timestamp":1303911000,"date":"2011-04-27","index":9206,"close":162.88,"high":163.09,"low":161.05,"open":161.2,"volume":5543486},{"timestamp":1303997400,"date":"2011-04-28","index":9207,"close":163.27,"high":163.84,"low":162.24,"open":162.51,"volume":5321734},{"timestamp":1304083800,"date":"2011-04-29","index":9208,"close":163.08,"high":165.39,"low":162.98,"open":163.58,"volume":5844734},{"timestamp":1304343000,"date":"2011-05-02","index":9209,"close":164.58,"high":165.91,"low":163.95,"open":164.54,"volume":5644425},{"timestamp":1304429400,"date":"2011-05-03","index":9210,"close":165.27,"high":165.85,"low":163.7,"open":164.44,"volume":5238054},{"timestamp":1304515800,"date":"2011-05-04","index":9211,"close":163.12,"high":165.03,"low":162.13,"open":164.78,"volume":7207254}]},{"date":"2011-01-18","estimated":4.08,"reported":4.18,"pre":[{"timestamp":1293805800,"date":"2010-12-31","index":9126,"close":140.31,"high":140.6,"low":139.54,"open":140.28,"volume":3106411},{"timestamp":1294065000,"date":"2011-01-03","index":9127,"close":140.99,"high":141.68,"low":140.67,"open":140.74,"volume":4815575},{"timestamp":1294151400,"date":"2011-01-04","index":9128,"close":141.15,"high":141.7,"low":140.19,"open":141.07,"volume":5292865},{"timestamp":1294237800,"date":"2011-01-05","index":9129,"close":140.58,"high":140.99,"low":140.28,"open":140.86,"volume":4871640},{"timestamp":1294324200,"date":"2011-01-06","index":9130,"close":142.12,"high":142.25,"low":140.36,"open":140.66,"volume":5260543},{"timestamp":1294410600,"date":"2011-01-07","index":9131,"close":141.42,"high":142.31,"low":140.48,"open":142.25,"volume":4325942},{"timestamp":1294669800,"date":"2011-01-10","index":9132,"close":141.15,"high":141.55,"low":140.76,"open":141.09,"volume":3800536},{"timestamp":1294756200,"date":"2011-01-11","index":9133,"close":140.8,"high":141.83,"low":140.3,"open":141.68,"volume":4355126},{"timestamp":1294842600,"date":"2011-01-12","index":9134,"close":142.54,"high":142.72,"low":141.18,"open":141.48,"volume":4279709},{"timestamp":1294929000,"date":"2011-01-13","index":9135,"close":142.28,"high":142.72,"low":141.73,"open":142.68,"volume":3604307},{"timestamp":1295015400,"date":"2011-01-14","index":9136,"close":143.4,"high":143.4,"low":141.94,"open":142.34,"volume":4753233}],"post":[{"timestamp":1295361000,"date":"2011-01-18","index":9137,"close":144.02,"high":144.8,"low":142.81,"open":143.23,"volume":9599037},{"timestamp":1295447400,"date":"2011-01-19","index":9138,"close":148.84,"high":149.26,"low":146.11,"open":146.52,"volume":12699486},{"timestamp":1295533800,"date":"2011-01-20","index":9139,"close":148.95,"high":149.1,"low":147.66,"open":147.73,"volume":7782135},{"timestamp":1295620200,"date":"2011-01-21","index":9140,"close":148.66,"high":149.89,"low":148.15,"open":149.52,"volume":7331414},{"timestamp":1295879400,"date":"2011-01-24","index":9141,"close":152.61,"high":152.76,"low":148.5,"open":148.59,"volume":7620215},{"timestamp":1295965800,"date":"2011-01-25","index":9142,"close":154.34,"high":157.12,"low":152.01,"open":152.21,"volume":8640797},{"timestamp":1296052200,"date":"2011-01-26","index":9143,"close":153.96,"high":154.78,"low":153.37,"open":154.56,"volume":5599343},{"timestamp":1296138600,"date":"2011-01-27","index":9144,"close":153.99,"high":155.05,"low":153.79,"open":154.33,"volume":5102702},{"timestamp":1296225000,"date":"2011-01-28","index":9145,"close":152.21,"high":154.8,"low":151.69,"open":153.97,"volume":7034978},{"timestamp":1296484200,"date":"2011-01-31","index":9146,"close":154.88,"high":154.88,"low":151.7,"open":152.18,"volume":7528271},{"timestamp":1296570600,"date":"2011-02-01","index":9147,"close":156.37,"high":156.73,"low":154.88,"open":154.98,"volume":6099540}]},{"date":"2010-10-18","estimated":2.75,"reported":2.82,"pre":[{"timestamp":1285939800,"date":"2010-10-01","index":9063,"close":129.67,"high":130.29,"low":129.15,"open":129.55,"volume":5879775},{"timestamp":1286199000,"date":"2010-10-04","index":9064,"close":129.3,"high":129.94,"low":128.48,"open":129.28,"volume":4246655},{"timestamp":1286285400,"date":"2010-10-05","index":9065,"close":131.61,"high":131.84,"low":130.13,"open":130.19,"volume":6487815},{"timestamp":1286371800,"date":"2010-10-06","index":9066,"close":131.78,"high":131.89,"low":130.81,"open":130.86,"volume":5003018},{"timestamp":1286458200,"date":"2010-10-07","index":9067,"close":132.62,"high":132.77,"low":131.47,"open":131.85,"volume":6737077},{"timestamp":1286544600,"date":"2010-10-08","index":9068,"close":132.74,"high":132.97,"low":131.99,"open":132.31,"volume":4749677},{"timestamp":1286803800,"date":"2010-10-11","index":9069,"close":133.52,"high":133.79,"low":132.54,"open":132.69,"volume":4188498},{"timestamp":1286890200,"date":"2010-10-12","index":9070,"close":133.7,"high":133.83,"low":132.19,"open":132.31,"volume":5896616},{"timestamp":1286976600,"date":"2010-10-13","index":9071,"close":134.2,"high":135.26,"low":133.63,"open":133.76,"volume":9188378},{"timestamp":1287063000,"date":"2010-10-14","index":9072,"close":135.28,"high":135.28,"low":133.55,"open":134.18,"volume":5913143},{"timestamp":1287149400,"date":"2010-10-15","index":9073,"close":134.86,"high":135.85,"low":134.36,"open":135.85,"volume":7552538}],"post":[{"timestamp":1287408600,"date":"2010-10-18","index":9074,"close":136.55,"high":136.74,"low":134.65,"open":134.7,"volume":10797544},{"timestamp":1287495000,"date":"2010-10-19","index":9075,"close":131.96,"high":133.21,"low":130.69,"open":131.26,"volume":14810419},{"timestamp":1287581400,"date":"2010-10-20","index":9076,"close":132.95,"high":133.72,"low":132.06,"open":132.2,"volume":7264993},{"timestamp":1287667800,"date":"2010-10-21","index":9077,"close":133.68,"high":134.31,"low":132.31,"open":133.66,"volume":6507375},{"timestamp":1287754200,"date":"2010-10-22","index":9078,"close":133.53,"high":134.56,"low":133.33,"open":133.99,"volume":4294144},{"timestamp":1288013400,"date":"2010-10-25","index":9079,"close":133.69,"high":135.18,"low":133.66,"open":134.24,"volume":5094020},{"timestamp":1288099800,"date":"2010-10-26","index":9080,"close":134.48,"high":135.76,"low":132.44,"open":133.16,"volume":7664147},{"timestamp":1288186200,"date":"2010-10-27","index":9081,"close":135.21,"high":135.34,"low":132.89,"open":133.38,"volume":6762704},{"timestamp":1288272600,"date":"2010-10-28","index":9082,"close":134.7,"high":135.71,"low":134.24,"open":135.6,"volume":5733754},{"timestamp":1288359000,"date":"2010-10-29","index":9083,"close":137.28,"high":137.67,"low":134.56,"open":134.7,"volume":8827508},{"timestamp":1288618200,"date":"2010-11-01","index":9084,"close":137.02,"high":137.92,"low":136.06,"open":137.32,"volume":5935632}]},{"date":"2010-07-19","estimated":2.58,"reported":2.61,"pre":[{"timestamp":1277991000,"date":"2010-07-01","index":8999,"close":117.18,"high":118.75,"low":116.26,"open":118.12,"volume":10190237},{"timestamp":1278077400,"date":"2010-07-02","index":9000,"close":116.5,"high":117.87,"low":115.31,"open":117.87,"volume":6751407},{"timestamp":1278423000,"date":"2010-07-06","index":9001,"close":118.03,"high":119.15,"low":116.8,"open":118.15,"volume":6640740},{"timestamp":1278509400,"date":"2010-07-07","index":9002,"close":121.41,"high":121.53,"low":118.04,"open":118.04,"volume":7416454},{"timestamp":1278595800,"date":"2010-07-08","index":9003,"close":122.34,"high":122.51,"low":121.17,"open":121.77,"volume":5689508},{"timestamp":1278682200,"date":"2010-07-09","index":9004,"close":122.33,"high":122.56,"low":121.69,"open":122.28,"volume":4077308},{"timestamp":1278941400,"date":"2010-07-12","index":9005,"close":123.01,"high":123.16,"low":121.57,"open":121.77,"volume":4400417},{"timestamp":1279027800,"date":"2010-07-13","index":9006,"close":124.74,"high":125.22,"low":123.03,"open":123.3,"volume":6995334},{"timestamp":1279114200,"date":"2010-07-14","index":9007,"close":124.97,"high":125.81,"low":123.46,"open":123.63,"volume":6911131},{"timestamp":1279200600,"date":"2010-07-15","index":9008,"close":124.97,"high":125.16,"low":123.85,"open":124.16,"volume":6471393},{"timestamp":1279287000,"date":"2010-07-16","index":9009,"close":122.4,"high":124.43,"low":122.23,"open":124.24,"volume":7325033}],"post":[{"timestamp":1279546200,"date":"2010-07-19","index":9010,"close":124.08,"high":124.65,"low":122.72,"open":123.01,"volume":8774476},{"timestamp":1279632600,"date":"2010-07-20","index":9011,"close":120.98,"high":120.99,"low":117.52,"open":117.56,"volume":17088920},{"timestamp":1279719000,"date":"2010-07-21","index":9012,"close":119.76,"high":120.94,"low":119.14,"open":120.88,"volume":9011813},{"timestamp":1279805400,"date":"2010-07-22","index":9013,"close":121.86,"high":122.16,"low":120.51,"open":120.76,"volume":7226814},{"timestamp":1279891800,"date":"2010-07-23","index":9014,"close":122.73,"high":123.14,"low":121.41,"open":121.7,"volume":5311588},{"timestamp":1280151000,"date":"2010-07-26","index":9015,"close":122.76,"high":122.78,"low":121.55,"open":122.54,"volume":5412945},{"timestamp":1280237400,"date":"2010-07-27","index":9016,"close":122.97,"high":123.49,"low":122.27,"open":123.12,"volume":4862017},{"timestamp":1280323800,"date":"2010-07-28","index":9017,"close":122.78,"high":123.66,"low":122.26,"open":123.01,"volume":4444245},{"timestamp":1280410200,"date":"2010-07-29","index":9018,"close":122.39,"high":123.8,"low":121.55,"open":123.38,"volume":9407933},{"timestamp":1280496600,"date":"2010-07-30","index":9019,"close":122.75,"high":123.31,"low":121.45,"open":121.83,"volume":6297966},{"timestamp":1280755800,"date":"2010-08-02","index":9020,"close":125.01,"high":125.43,"low":123.57,"open":123.57,"volume":6733625}]},{"date":"2010-04-19","estimated":1.93,"reported":1.97,"pre":[{"timestamp":1270128600,"date":"2010-04-01","index":8936,"close":122.61,"high":123.62,"low":121.94,"open":123.28,"volume":5209603},{"timestamp":1270474200,"date":"2010-04-05","index":8937,"close":123.66,"high":124.09,"low":122.5,"open":122.73,"volume":4308160},{"timestamp":1270560600,"date":"2010-04-06","index":8938,"close":123.26,"high":123.61,"low":122.42,"open":123.02,"volume":4106910},{"timestamp":1270647000,"date":"2010-04-07","index":8939,"close":122.83,"high":123.59,"low":122.38,"open":122.88,"volume":5394222},{"timestamp":1270733400,"date":"2010-04-08","index":8940,"close":122,"high":122.59,"low":121.61,"open":122.41,"volume":6283217},{"timestamp":1270819800,"date":"2010-04-09","index":8941,"close":123.1,"high":123.2,"low":121.53,"open":122.26,"volume":5423615},{"timestamp":1271079000,"date":"2010-04-12","index":8942,"close":122.72,"high":123.29,"low":122.6,"open":122.92,"volume":4175946},{"timestamp":1271165400,"date":"2010-04-13","index":8943,"close":123.36,"high":123.74,"low":122.22,"open":122.62,"volume":7132779},{"timestamp":1271251800,"date":"2010-04-14","index":8944,"close":125.48,"high":125.64,"low":123.77,"open":124.02,"volume":8938907},{"timestamp":1271338200,"date":"2010-04-15","index":8945,"close":125.13,"high":125.37,"low":124.46,"open":124.79,"volume":6720864},{"timestamp":1271424600,"date":"2010-04-16","index":8946,"close":124.89,"high":126.36,"low":124.52,"open":124.93,"volume":9985325}],"post":[{"timestamp":1271683800,"date":"2010-04-19","index":8947,"close":126.41,"high":126.46,"low":124.65,"open":124.65,"volume":11875970},{"timestamp":1271770200,"date":"2010-04-20","index":8948,"close":123.99,"high":124.6,"low":122.62,"open":123.52,"volume":15916459},{"timestamp":1271856600,"date":"2010-04-21","index":8949,"close":123.32,"high":124.54,"low":122.85,"open":124.16,"volume":7906923},{"timestamp":1271943000,"date":"2010-04-22","index":8950,"close":123.45,"high":123.67,"low":122.15,"open":122.98,"volume":6295351},{"timestamp":1272029400,"date":"2010-04-23","index":8951,"close":124.27,"high":124.38,"low":123.05,"open":123.4,"volume":6482376},{"timestamp":1272288600,"date":"2010-04-26","index":8952,"close":124.98,"high":125.28,"low":123.84,"open":124.05,"volume":5528528},{"timestamp":1272375000,"date":"2010-04-27","index":8953,"close":123.15,"high":126.2,"low":123.05,"open":124.19,"volume":11418868},{"timestamp":1272461400,"date":"2010-04-28","index":8954,"close":124.38,"high":124.73,"low":123.36,"open":123.71,"volume":7449926},{"timestamp":1272547800,"date":"2010-04-29","index":8955,"close":124.72,"high":125.44,"low":124.43,"open":124.81,"volume":6053097},{"timestamp":1272634200,"date":"2010-04-30","index":8956,"close":123.33,"high":124.89,"low":123.17,"open":124.69,"volume":6554968},{"timestamp":1272893400,"date":"2010-05-03","index":8957,"close":123.9,"high":124.42,"low":123.14,"open":123.7,"volume":5221737}]},{"date":"2010-01-19","estimated":3.47,"reported":3.59,"pre":[{"timestamp":1262269800,"date":"2009-12-31","index":8874,"close":125.14,"high":127.01,"low":125,"open":126.59,"volume":4417676},{"timestamp":1262615400,"date":"2010-01-04","index":8875,"close":126.63,"high":127.12,"low":125.1,"open":125.41,"volume":6438444},{"timestamp":1262701800,"date":"2010-01-05","index":8876,"close":125.1,"high":126.05,"low":124.38,"open":125.89,"volume":7156104},{"timestamp":1262788200,"date":"2010-01-06","index":8877,"close":124.28,"high":125.71,"low":124.1,"open":124.93,"volume":5863144},{"timestamp":1262874600,"date":"2010-01-07","index":8878,"close":123.85,"high":124.52,"low":123.24,"open":124.16,"volume":6109268},{"timestamp":1262961000,"date":"2010-01-08","index":8879,"close":125.1,"high":125.16,"low":123.37,"open":123.39,"volume":4390271},{"timestamp":1263220200,"date":"2010-01-11","index":8880,"close":123.79,"high":125.3,"low":123.01,"open":125.3,"volume":5993998},{"timestamp":1263306600,"date":"2010-01-12","index":8881,"close":124.77,"high":125.55,"low":123.33,"open":123.36,"volume":8453249},{"timestamp":1263393000,"date":"2010-01-13","index":8882,"close":124.5,"high":125.35,"low":123.48,"open":124.66,"volume":6752348},{"timestamp":1263479400,"date":"2010-01-14","index":8883,"close":126.49,"high":126.87,"low":124.2,"open":124.81,"volume":7438943},{"timestamp":1263565800,"date":"2010-01-15","index":8884,"close":125.98,"high":127.05,"low":125.33,"open":126.22,"volume":8885142}],"post":[{"timestamp":1263911400,"date":"2010-01-19","index":8885,"close":128.24,"high":128.35,"low":125.77,"open":125.84,"volume":14556345},{"timestamp":1263997800,"date":"2010-01-20","index":8886,"close":124.52,"high":125.38,"low":123.28,"open":124.72,"volume":15896585},{"timestamp":1264084200,"date":"2010-01-21","index":8887,"close":123.33,"high":124.94,"low":122.43,"open":124.73,"volume":10050596},{"timestamp":1264170600,"date":"2010-01-22","index":8888,"close":119.98,"high":123.22,"low":119.86,"open":123.01,"volume":10552676},{"timestamp":1264429800,"date":"2010-01-25","index":8889,"close":120.57,"high":121.31,"low":120.18,"open":120.77,"volume":6002471},{"timestamp":1264516200,"date":"2010-01-26","index":8890,"close":120.22,"high":122.13,"low":119.89,"open":120.38,"volume":7463524},{"timestamp":1264602600,"date":"2010-01-27","index":8891,"close":120.77,"high":121.38,"low":119.54,"open":120.29,"volume":9120283},{"timestamp":1264689000,"date":"2010-01-28","index":8892,"close":118.31,"high":121.45,"low":117.64,"open":121.44,"volume":10064821},{"timestamp":1264775400,"date":"2010-01-29","index":8893,"close":117.01,"high":119.5,"low":116.54,"open":118.85,"volume":12103475},{"timestamp":1265034600,"date":"2010-02-01","index":8894,"close":119.19,"high":119.46,"low":117.38,"open":117.81,"volume":7576073},{"timestamp":1265121000,"date":"2010-02-02","index":8895,"close":120.01,"high":120.28,"low":118.5,"open":119.3,"volume":6171295}]},{"date":"2009-10-15","estimated":2.38,"reported":2.4,"pre":[{"timestamp":1254317400,"date":"2009-09-30","index":8810,"close":114.35,"high":114.72,"low":112.38,"open":113.94,"volume":8089032},{"timestamp":1254403800,"date":"2009-10-01","index":8811,"close":112.72,"high":114.35,"low":112.39,"open":114.14,"volume":7392605},{"timestamp":1254490200,"date":"2009-10-02","index":8812,"close":113.79,"high":114.4,"low":112.1,"open":112.24,"volume":7930667},{"timestamp":1254749400,"date":"2009-10-05","index":8813,"close":114.48,"high":114.89,"low":112.93,"open":113.67,"volume":5934272},{"timestamp":1254835800,"date":"2009-10-06","index":8814,"close":116.01,"high":116.24,"low":114.93,"open":115.1,"volume":6965419},{"timestamp":1254922200,"date":"2009-10-07","index":8815,"close":117.38,"high":117.45,"low":115.62,"open":115.79,"volume":6142112},{"timestamp":1255008600,"date":"2009-10-08","index":8816,"close":116.91,"high":117.57,"low":116.49,"open":117.13,"volume":6796908},{"timestamp":1255095000,"date":"2009-10-09","index":8817,"close":120.39,"high":120.46,"low":116.92,"open":117.05,"volume":13726763},{"timestamp":1255354200,"date":"2009-10-12","index":8818,"close":121.45,"high":121.51,"low":119.69,"open":119.92,"volume":8086103},{"timestamp":1255440600,"date":"2009-10-13","index":8819,"close":121.43,"high":121.79,"low":120.65,"open":120.67,"volume":7930040},{"timestamp":1255527000,"date":"2009-10-14","index":8820,"close":122.71,"high":122.95,"low":121.03,"open":122.09,"volume":9984593}],"post":[{"timestamp":1255613400,"date":"2009-10-15","index":8821,"close":122.35,"high":122.37,"low":120.76,"open":121.95,"volume":12452212},{"timestamp":1255699800,"date":"2009-10-16","index":8822,"close":116.29,"high":118.26,"low":115.92,"open":117.73,"volume":20100877},{"timestamp":1255959000,"date":"2009-10-19","index":8823,"close":117.65,"high":117.93,"low":116.26,"open":116.41,"volume":7859749},{"timestamp":1256045400,"date":"2009-10-20","index":8824,"close":117.42,"high":118.07,"low":116.16,"open":117.93,"volume":9184612},{"timestamp":1256131800,"date":"2009-10-21","index":8825,"close":115.55,"high":118.65,"low":115.54,"open":116.81,"volume":7500866},{"timestamp":1256218200,"date":"2009-10-22","index":8826,"close":117.29,"high":117.59,"low":115.05,"open":115.44,"volume":6304242},{"timestamp":1256304600,"date":"2009-10-23","index":8827,"close":115.07,"high":117.65,"low":114.72,"open":117.54,"volume":7111963},{"timestamp":1256563800,"date":"2009-10-26","index":8828,"close":114.83,"high":117.06,"low":114.29,"open":115.31,"volume":6839271},{"timestamp":1256650200,"date":"2009-10-27","index":8829,"close":115.34,"high":116.77,"low":113.91,"open":114.89,"volume":9879888},{"timestamp":1256736600,"date":"2009-10-28","index":8830,"close":116.16,"high":116.33,"low":114.6,"open":115.17,"volume":9184298},{"timestamp":1256823000,"date":"2009-10-29","index":8831,"close":117.47,"high":117.62,"low":116.25,"open":116.78,"volume":6599632}]},{"date":"2009-07-16","estimated":2.02,"reported":2.32,"pre":[{"timestamp":1246368600,"date":"2009-06-30","index":8746,"close":99.83,"high":101.37,"low":99.24,"open":101.04,"volume":7858180},{"timestamp":1246455000,"date":"2009-07-01","index":8747,"close":100.23,"high":101.6,"low":100.12,"open":100.38,"volume":5792016},{"timestamp":1246541400,"date":"2009-07-02","index":8748,"close":97.26,"high":99.34,"low":97.26,"open":99.24,"volume":7349928},{"timestamp":1246887000,"date":"2009-07-06","index":8749,"close":97.18,"high":97.73,"low":96.05,"open":97.1,"volume":6822535},{"timestamp":1246973400,"date":"2009-07-07","index":8750,"close":95.78,"high":97.48,"low":95.63,"open":96.88,"volume":6993138},{"timestamp":1247059800,"date":"2009-07-08","index":8751,"close":96.25,"high":96.72,"low":95.12,"open":95.88,"volume":7720317},{"timestamp":1247146200,"date":"2009-07-09","index":8752,"close":97.59,"high":98.26,"low":96.41,"open":96.67,"volume":6436247},{"timestamp":1247232600,"date":"2009-07-10","index":8753,"close":96.4,"high":97.25,"low":95.41,"open":96.53,"volume":7809331},{"timestamp":1247491800,"date":"2009-07-13","index":8754,"close":99.06,"high":99.09,"low":95.78,"open":96.83,"volume":9931038},{"timestamp":1247578200,"date":"2009-07-14","index":8755,"close":98.71,"high":99.06,"low":98.01,"open":98.87,"volume":5662521},{"timestamp":1247664600,"date":"2009-07-15","index":8756,"close":102.5,"high":102.5,"low":100,"open":100.14,"volume":9099259}],"post":[{"timestamp":1247751000,"date":"2009-07-16","index":8757,"close":105.77,"high":106.09,"low":102.09,"open":102.14,"volume":15687803},{"timestamp":1247837400,"date":"2009-07-17","index":8758,"close":110.34,"high":110.45,"low":108.18,"open":108.42,"volume":21117589},{"timestamp":1248096600,"date":"2009-07-20","index":8759,"close":111.32,"high":111.74,"low":109.36,"open":109.49,"volume":11173895},{"timestamp":1248183000,"date":"2009-07-21","index":8760,"close":111.89,"high":111.89,"low":110.31,"open":110.77,"volume":8683578},{"timestamp":1248269400,"date":"2009-07-22","index":8761,"close":110.49,"high":112.05,"low":110.03,"open":111.07,"volume":9218816},{"timestamp":1248355800,"date":"2009-07-23","index":8762,"close":111.91,"high":112.81,"low":110,"open":110,"volume":8850624},{"timestamp":1248442200,"date":"2009-07-24","index":8763,"close":112.47,"high":112.95,"low":111.5,"open":111.55,"volume":6549006},{"timestamp":1248701400,"date":"2009-07-27","index":8764,"close":112.46,"high":112.73,"low":111.44,"open":111.81,"volume":5302383},{"timestamp":1248787800,"date":"2009-07-28","index":8765,"close":112.12,"high":112.35,"low":111.22,"open":111.5,"volume":6048913},{"timestamp":1248874200,"date":"2009-07-29","index":8766,"close":112.1,"high":112.12,"low":110.95,"open":111.24,"volume":5335541},{"timestamp":1248960600,"date":"2009-07-30","index":8767,"close":112.68,"high":114.12,"low":112.5,"open":112.81,"volume":7116043}]},{"date":"2009-04-20","estimated":1.66,"reported":1.7,"pre":[{"timestamp":1238679000,"date":"2009-04-02","index":8685,"close":96.39,"high":97.5,"low":94.05,"open":94.79,"volume":16965074},{"timestamp":1238765400,"date":"2009-04-03","index":8686,"close":97.72,"high":98.15,"low":95.33,"open":95.34,"volume":11467193},{"timestamp":1239024600,"date":"2009-04-06","index":8687,"close":97.09,"high":97.37,"low":95.6,"open":96.46,"volume":9225511},{"timestamp":1239111000,"date":"2009-04-07","index":8688,"close":94.41,"high":96.08,"low":94.19,"open":95.76,"volume":9171746},{"timestamp":1239197400,"date":"2009-04-08","index":8689,"close":96.74,"high":97.08,"low":94.65,"open":95.08,"volume":7620319},{"timestamp":1239283800,"date":"2009-04-09","index":8690,"close":97.23,"high":97.94,"low":95.84,"open":97.52,"volume":8382330},{"timestamp":1239629400,"date":"2009-04-13","index":8691,"close":95.55,"high":97.18,"low":94.68,"open":95.87,"volume":8155871},{"timestamp":1239715800,"date":"2009-04-14","index":8692,"close":94.9,"high":95.55,"low":93.95,"open":94.72,"volume":6565428},{"timestamp":1239802200,"date":"2009-04-15","index":8693,"close":94.5,"high":94.7,"low":92.2,"open":93.91,"volume":8539753},{"timestamp":1239888600,"date":"2009-04-16","index":8694,"close":96.97,"high":97.44,"low":94.82,"open":95.35,"volume":9685437},{"timestamp":1239975000,"date":"2009-04-17","index":8695,"close":96.82,"high":97.55,"low":95.31,"open":96.73,"volume":10684053}],"post":[{"timestamp":1240234200,"date":"2009-04-20","index":8696,"close":96.01,"high":96.74,"low":94.85,"open":95.88,"volume":13100836},{"timestamp":1240320600,"date":"2009-04-21","index":8697,"close":97.81,"high":97.97,"low":93.88,"open":94.08,"volume":15927128},{"timestamp":1240407000,"date":"2009-04-22","index":8698,"close":98.04,"high":99.29,"low":96.62,"open":96.72,"volume":12677520},{"timestamp":1240493400,"date":"2009-04-23","index":8699,"close":96.96,"high":98.26,"low":95.41,"open":98.14,"volume":9874658},{"timestamp":1240579800,"date":"2009-04-24","index":8700,"close":95.68,"high":97.11,"low":95.12,"open":96.72,"volume":10624745},{"timestamp":1240839000,"date":"2009-04-27","index":8701,"close":95.55,"high":97.22,"low":94.92,"open":95.23,"volume":9007524},{"timestamp":1240925400,"date":"2009-04-28","index":8702,"close":97.46,"high":98.21,"low":94.89,"open":94.99,"volume":11621583},{"timestamp":1241011800,"date":"2009-04-29","index":8703,"close":99.46,"high":100.38,"low":97.2,"open":97.5,"volume":10233750},{"timestamp":1241098200,"date":"2009-04-30","index":8704,"close":98.67,"high":101.39,"low":98.33,"open":99.95,"volume":11144607},{"timestamp":1241184600,"date":"2009-05-01","index":8705,"close":100.01,"high":100.25,"low":98.41,"open":99.22,"volume":6520973},{"timestamp":1241443800,"date":"2009-05-04","index":8706,"close":101.52,"high":102.06,"low":100.01,"open":100.63,"volume":8696339}]},{"date":"2009-01-20","estimated":3.03,"reported":3.28,"pre":[{"timestamp":1230906600,"date":"2009-01-02","index":8623,"close":83.53,"high":83.74,"low":80.2,"open":80.2,"volume":7905877},{"timestamp":1231165800,"date":"2009-01-05","index":8624,"close":83,"high":83.81,"low":82.39,"open":82.62,"volume":8698222},{"timestamp":1231252200,"date":"2009-01-06","index":8625,"close":85.31,"high":86.43,"low":82.57,"open":83.28,"volume":10093377},{"timestamp":1231338600,"date":"2009-01-07","index":8626,"close":83.93,"high":84.89,"low":83.29,"open":83.97,"volume":8844035},{"timestamp":1231425000,"date":"2009-01-08","index":8627,"close":83.35,"high":84.26,"low":82.2,"open":83.95,"volume":7564463},{"timestamp":1231511400,"date":"2009-01-09","index":8628,"close":80.98,"high":83.65,"low":80.54,"open":83.22,"volume":7782554},{"timestamp":1231770600,"date":"2009-01-12","index":8629,"close":81.94,"high":82.79,"low":80.71,"open":80.85,"volume":8444044},{"timestamp":1231857000,"date":"2009-01-13","index":8630,"close":81.59,"high":82.78,"low":81.06,"open":81.74,"volume":8009431},{"timestamp":1231943400,"date":"2009-01-14","index":8631,"close":79.53,"high":81.09,"low":78.5,"open":80.5,"volume":9905620},{"timestamp":1232029800,"date":"2009-01-15","index":8632,"close":80.42,"high":81.1,"low":78.64,"open":79.93,"volume":12274601},{"timestamp":1232116200,"date":"2009-01-16","index":8633,"close":81.19,"high":81.97,"low":79.43,"open":80.89,"volume":11762584}],"post":[{"timestamp":1232461800,"date":"2009-01-20","index":8634,"close":78.37,"high":81.19,"low":78.16,"open":81.03,"volume":14434905},{"timestamp":1232548200,"date":"2009-01-21","index":8635,"close":87.4,"high":87.57,"low":82.22,"open":82.5,"volume":26050630},{"timestamp":1232634600,"date":"2009-01-22","index":8636,"close":86.11,"high":86.75,"low":84.24,"open":85.88,"volume":12918832},{"timestamp":1232721000,"date":"2009-01-23","index":8637,"close":85.55,"high":86.71,"low":83.95,"open":84.51,"volume":10725370},{"timestamp":1232980200,"date":"2009-01-26","index":8638,"close":87.57,"high":88.59,"low":85.58,"open":85.82,"volume":10293477},{"timestamp":1233066600,"date":"2009-01-27","index":8639,"close":87.63,"high":87.93,"low":86.52,"open":87.73,"volume":9121957},{"timestamp":1233153000,"date":"2009-01-28","index":8640,"close":90.65,"high":90.76,"low":87.87,"open":88.62,"volume":14023931},{"timestamp":1233239400,"date":"2009-01-29","index":8641,"close":88.44,"high":90.42,"low":87.97,"open":89.46,"volume":9658241},{"timestamp":1233325800,"date":"2009-01-30","index":8642,"close":87.62,"high":89.37,"low":87.24,"open":88.17,"volume":10059382},{"timestamp":1233585000,"date":"2009-02-02","index":8643,"close":86.93,"high":87.82,"low":85.75,"open":86.62,"volume":10383014},{"timestamp":1233671400,"date":"2009-02-03","index":8644,"close":89.37,"high":89.61,"low":86.2,"open":87.07,"volume":9272267}]},{"date":"2008-10-16","estimated":2.03,"reported":2.05,"pre":[{"timestamp":1222867800,"date":"2008-10-01","index":8559,"close":105.29,"high":111.66,"low":103.01,"open":110.43,"volume":13738582},{"timestamp":1222954200,"date":"2008-10-02","index":8560,"close":100.13,"high":105.13,"low":98.51,"open":103.71,"volume":11985277},{"timestamp":1223040600,"date":"2008-10-03","index":8561,"close":98.89,"high":106.07,"low":98.5,"open":100.54,"volume":10081243},{"timestamp":1223299800,"date":"2008-10-06","index":8562,"close":96.2,"high":98.47,"low":92.35,"open":96.76,"volume":12051384},{"timestamp":1223386200,"date":"2008-10-07","index":8563,"close":91.44,"high":98.11,"low":90.1,"open":97.04,"volume":11941241},{"timestamp":1223472600,"date":"2008-10-08","index":8564,"close":86.57,"high":93.19,"low":86.02,"open":87.49,"volume":18807498},{"timestamp":1223559000,"date":"2008-10-09","index":8565,"close":85.09,"high":91.12,"low":84.35,"open":91.1,"volume":22273106},{"timestamp":1223645400,"date":"2008-10-10","index":8566,"close":83.89,"high":87.63,"low":79.84,"open":83.57,"volume":25770720},{"timestamp":1223904600,"date":"2008-10-13","index":8567,"close":88.15,"high":89.49,"low":83.13,"open":86.46,"volume":17888274},{"timestamp":1223991000,"date":"2008-10-14","index":8568,"close":89.48,"high":94.65,"low":87.95,"open":92.18,"volume":15809453},{"timestamp":1224077400,"date":"2008-10-15","index":8569,"close":84.41,"high":91.1,"low":83.85,"open":88.69,"volume":11852017}],"post":[{"timestamp":1224163800,"date":"2008-10-16","index":8570,"close":87.5,"high":87.95,"low":80.64,"open":85.45,"volume":17019780},{"timestamp":1224250200,"date":"2008-10-17","index":8571,"close":86.79,"high":91.69,"low":83.85,"open":87.72,"volume":15931312},{"timestamp":1224509400,"date":"2008-10-20","index":8572,"close":88.44,"high":89.21,"low":85.4,"open":88.15,"volume":10195467},{"timestamp":1224595800,"date":"2008-10-21","index":8573,"close":84.95,"high":88.39,"low":84.67,"open":88.16,"volume":10163354},{"timestamp":1224682200,"date":"2008-10-22","index":8574,"close":79.92,"high":83.74,"low":77.25,"open":83.17,"volume":14851213},{"timestamp":1224768600,"date":"2008-10-23","index":8575,"close":80.64,"high":82.11,"low":77.44,"open":80.39,"volume":12926468},{"timestamp":1224855000,"date":"2008-10-24","index":8576,"close":78.46,"high":80.6,"low":75.35,"open":75.78,"volume":12852516},{"timestamp":1225114200,"date":"2008-10-27","index":8577,"close":76.16,"high":80.78,"low":75.54,"open":76.74,"volume":11609659},{"timestamp":1225200600,"date":"2008-10-28","index":8578,"close":83.44,"high":83.76,"low":76.02,"open":77.82,"volume":14859371},{"timestamp":1225287000,"date":"2008-10-29","index":8579,"close":84.32,"high":87,"low":82.46,"open":83.88,"volume":13275832},{"timestamp":1225373400,"date":"2008-10-30","index":8580,"close":86.7,"high":88.34,"low":84.99,"open":87.01,"volume":12587355}]},{"date":"2008-07-17","estimated":1.82,"reported":1.98,"pre":[{"timestamp":1214919000,"date":"2008-07-01","index":8495,"close":114.02,"high":114.11,"low":111.47,"open":112.33,"volume":10532592},{"timestamp":1215005400,"date":"2008-07-02","index":8496,"close":113.86,"high":115.25,"low":112.93,"open":113.2,"volume":8465487},{"timestamp":1215091800,"date":"2008-07-03","index":8497,"close":114.28,"high":115.47,"low":112.71,"open":114.67,"volume":6396499},{"timestamp":1215437400,"date":"2008-07-07","index":8498,"close":116.16,"high":117.25,"low":114.36,"open":114.36,"volume":9551131},{"timestamp":1215523800,"date":"2008-07-08","index":8499,"close":118.43,"high":118.54,"low":115.25,"open":115.25,"volume":10264712},{"timestamp":1215610200,"date":"2008-07-09","index":8500,"close":115.11,"high":119.02,"low":115.11,"open":118.75,"volume":9944008},{"timestamp":1215696600,"date":"2008-07-10","index":8501,"close":117.76,"high":118.11,"low":115.35,"open":115.35,"volume":10516066},{"timestamp":1215783000,"date":"2008-07-11","index":8502,"close":116.75,"high":118.3,"low":115.27,"open":116.44,"volume":9248104},{"timestamp":1216042200,"date":"2008-07-14","index":8503,"close":116.2,"high":118.79,"low":115.91,"open":118.08,"volume":8700000},{"timestamp":1216128600,"date":"2008-07-15","index":8504,"close":117.78,"high":119.02,"low":114.63,"open":115.68,"volume":11203183},{"timestamp":1216215000,"date":"2008-07-16","index":8505,"close":120.4,"high":121.31,"low":116.87,"open":117.41,"volume":10354145}],"post":[{"timestamp":1216301400,"date":"2008-07-17","index":8506,"close":120.96,"high":121.38,"low":118.55,"open":120.83,"volume":12863917},{"timestamp":1216387800,"date":"2008-07-18","index":8507,"close":124.18,"high":124.28,"low":119.9,"open":120.28,"volume":19160419},{"timestamp":1216647000,"date":"2008-07-21","index":8508,"close":123,"high":124.19,"low":122.03,"open":124.12,"volume":8137462},{"timestamp":1216733400,"date":"2008-07-22","index":8509,"close":124.28,"high":124.28,"low":121.66,"open":121.89,"volume":11954316},{"timestamp":1216819800,"date":"2008-07-23","index":8510,"close":123.82,"high":124.6,"low":122.65,"open":124.07,"volume":10700894},{"timestamp":1216906200,"date":"2008-07-24","index":8511,"close":124.28,"high":125.17,"low":123.14,"open":123.38,"volume":9357830},{"timestamp":1216992600,"date":"2008-07-25","index":8512,"close":122.88,"high":124.19,"low":122.37,"open":123.33,"volume":7913513},{"timestamp":1217251800,"date":"2008-07-28","index":8513,"close":120.7,"high":122.79,"low":120.58,"open":122.07,"volume":6377253},{"timestamp":1217338200,"date":"2008-07-29","index":8514,"close":122.05,"high":122.53,"low":120.7,"open":120.98,"volume":6254452},{"timestamp":1217424600,"date":"2008-07-30","index":8515,"close":123.19,"high":123.33,"low":121.5,"open":122.49,"volume":6094101},{"timestamp":1217511000,"date":"2008-07-31","index":8516,"close":122.35,"high":123.8,"low":122.12,"open":122.47,"volume":6126736}]},{"date":"2008-04-16","estimated":1.45,"reported":1.65,"pre":[{"timestamp":1207056600,"date":"2008-04-01","index":8431,"close":111.37,"high":113.16,"low":109.91,"open":110.13,"volume":12421668},{"timestamp":1207143000,"date":"2008-04-02","index":8432,"close":109.76,"high":111.74,"low":108.97,"open":111.7,"volume":8375950},{"timestamp":1207229400,"date":"2008-04-03","index":8433,"close":110.92,"high":111.68,"low":108.85,"open":109.32,"volume":7377333},{"timestamp":1207315800,"date":"2008-04-04","index":8434,"close":110.67,"high":111.45,"low":109.56,"open":110.95,"volume":5996927},{"timestamp":1207575000,"date":"2008-04-07","index":8435,"close":111.2,"high":112.21,"low":110.73,"open":111.25,"volume":6465535},{"timestamp":1207661400,"date":"2008-04-08","index":8436,"close":111.16,"high":111.74,"low":110.21,"open":110.63,"volume":7618332},{"timestamp":1207747800,"date":"2008-04-09","index":8437,"close":111.63,"high":112.54,"low":110.63,"open":111.38,"volume":7132779},{"timestamp":1207834200,"date":"2008-04-10","index":8438,"close":113.56,"high":113.98,"low":111.74,"open":111.79,"volume":9570168},{"timestamp":1207920600,"date":"2008-04-11","index":8439,"close":110.9,"high":112.62,"low":110.43,"open":112.15,"volume":9996413},{"timestamp":1208179800,"date":"2008-04-14","index":8440,"close":112.12,"high":112.75,"low":110.85,"open":111.09,"volume":8101898},{"timestamp":1208266200,"date":"2008-04-15","index":8441,"close":112.02,"high":112.5,"low":110.46,"open":111.95,"volume":9039532}],"post":[{"timestamp":1208352600,"date":"2008-04-16","index":8442,"close":115.17,"high":115.17,"low":112.02,"open":112.95,"volume":20206314},{"timestamp":1208439000,"date":"2008-04-17","index":8443,"close":117.67,"high":118.28,"low":115.39,"open":117.01,"volume":19873059},{"timestamp":1208525400,"date":"2008-04-18","index":8444,"close":118.93,"high":119.5,"low":117.73,"open":118.47,"volume":13065377},{"timestamp":1208784600,"date":"2008-04-21","index":8445,"close":118.88,"high":119.03,"low":116.68,"open":118.18,"volume":7272629},{"timestamp":1208871000,"date":"2008-04-22","index":8446,"close":118.23,"high":118.88,"low":117.6,"open":118.42,"volume":5666705},{"timestamp":1208957400,"date":"2008-04-23","index":8447,"close":118.16,"high":119.29,"low":117.25,"open":118.25,"volume":7942592},{"timestamp":1209043800,"date":"2008-04-24","index":8448,"close":118.73,"high":119.41,"low":117.33,"open":117.95,"volume":6272548},{"timestamp":1209130200,"date":"2008-04-25","index":8449,"close":117.67,"high":119.02,"low":116.69,"open":119.02,"volume":6603816},{"timestamp":1209389400,"date":"2008-04-28","index":8450,"close":116.34,"high":117.64,"low":116.29,"open":117.22,"volume":5863039},{"timestamp":1209475800,"date":"2008-04-29","index":8451,"close":117.45,"high":117.78,"low":116.67,"open":116.67,"volume":7558396},{"timestamp":1209562200,"date":"2008-04-30","index":8452,"close":115.39,"high":118.07,"low":115.2,"open":117.92,"volume":8502202}]},{"date":"2008-01-17","estimated":2.68,"reported":2.8,"pre":[{"timestamp":1199284200,"date":"2008-01-02","index":8370,"close":100.09,"high":104.2,"low":99.59,"open":104.2,"volume":9940661},{"timestamp":1199370600,"date":"2008-01-03","index":8371,"close":100.29,"high":100.93,"low":99.41,"open":100.22,"volume":7875229},{"timestamp":1199457000,"date":"2008-01-04","index":8372,"close":96.68,"high":99.38,"low":96.06,"open":99.38,"volume":11542192},{"timestamp":1199716200,"date":"2008-01-07","index":8373,"close":95.65,"high":96.56,"low":94.67,"open":95.84,"volume":13232318},{"timestamp":1199802600,"date":"2008-01-08","index":8374,"close":93.3,"high":95.97,"low":92.9,"open":95.65,"volume":9868382},{"timestamp":1199889000,"date":"2008-01-09","index":8375,"close":93.99,"high":94.79,"low":92.89,"open":93.46,"volume":11424517},{"timestamp":1199975400,"date":"2008-01-10","index":8376,"close":95.53,"high":96.42,"low":92.88,"open":93.11,"volume":11123896},{"timestamp":1200061800,"date":"2008-01-11","index":8377,"close":93.37,"high":95.09,"low":92.77,"open":94.84,"volume":9372055},{"timestamp":1200321000,"date":"2008-01-14","index":8378,"close":98.4,"high":100.95,"low":96.87,"open":100.39,"volume":18837832},{"timestamp":1200407400,"date":"2008-01-15","index":8379,"close":97.35,"high":100.04,"low":96.78,"open":97.54,"volume":12164457},{"timestamp":1200493800,"date":"2008-01-16","index":8380,"close":97.16,"high":98.34,"low":95.74,"open":95.74,"volume":13265058}],"post":[{"timestamp":1200580200,"date":"2008-01-17","index":8381,"close":96.65,"high":98.9,"low":95.65,"open":97.51,"volume":12482964},{"timestamp":1200666600,"date":"2008-01-18","index":8382,"close":98.85,"high":102.03,"low":97.99,"open":102.03,"volume":24969798},{"timestamp":1201012200,"date":"2008-01-22","index":8383,"close":96.77,"high":98.56,"low":94.22,"open":94.22,"volume":15825457},{"timestamp":1201098600,"date":"2008-01-23","index":8384,"close":101.43,"high":101.66,"low":94.17,"open":95.25,"volume":20489153},{"timestamp":1201185000,"date":"2008-01-24","index":8385,"close":102.21,"high":102.78,"low":100.08,"open":101.7,"volume":13624882},{"timestamp":1201271400,"date":"2008-01-25","index":8386,"close":99.92,"high":103.05,"low":99.52,"open":103.05,"volume":10486568},{"timestamp":1201530600,"date":"2008-01-28","index":8387,"close":100.36,"high":101.12,"low":99.26,"open":99.85,"volume":8219991},{"timestamp":1201617000,"date":"2008-01-29","index":8388,"close":101.43,"high":102.1,"low":100,"open":100.86,"volume":6920545},{"timestamp":1201703400,"date":"2008-01-30","index":8389,"close":101,"high":102.92,"low":100.25,"open":101.2,"volume":7772931},{"timestamp":1201789800,"date":"2008-01-31","index":8390,"close":102.4,"high":103.22,"low":99.14,"open":99.63,"volume":9471112},{"timestamp":1201876200,"date":"2008-02-01","index":8391,"close":104.28,"high":104.59,"low":101.2,"open":102.45,"volume":8417267}]},{"date":"2007-10-16","estimated":1.67,"reported":1.68,"pre":[{"timestamp":1191245400,"date":"2007-10-01","index":8306,"close":113.8,"high":114.24,"low":112.33,"open":112.44,"volume":7089056},{"timestamp":1191331800,"date":"2007-10-02","index":8307,"close":113.15,"high":114.34,"low":112.94,"open":114.06,"volume":7229429},{"timestamp":1191418200,"date":"2007-10-03","index":8308,"close":111.28,"high":112.66,"low":111.17,"open":112.48,"volume":8278149},{"timestamp":1191504600,"date":"2007-10-04","index":8309,"close":110.6,"high":111.62,"low":109.94,"open":111.09,"volume":6461665},{"timestamp":1191591000,"date":"2007-10-05","index":8310,"close":111.19,"high":111.58,"low":110.39,"open":111.06,"volume":6013872},{"timestamp":1191850200,"date":"2007-10-08","index":8311,"close":112.59,"high":113.03,"low":110.78,"open":110.99,"volume":5044753},{"timestamp":1191936600,"date":"2007-10-09","index":8312,"close":113.1,"high":113.29,"low":111.3,"open":112.67,"volume":5931448},{"timestamp":1192023000,"date":"2007-10-10","index":8313,"close":113.4,"high":113.58,"low":112.5,"open":112.81,"volume":6185835},{"timestamp":1192109400,"date":"2007-10-11","index":8314,"close":112.86,"high":116.12,"low":112.21,"open":113.76,"volume":13617665},{"timestamp":1192195800,"date":"2007-10-12","index":8315,"close":112.63,"high":113.66,"low":112.12,"open":113.29,"volume":5916385},{"timestamp":1192455000,"date":"2007-10-15","index":8316,"close":112.84,"high":113.16,"low":111.62,"open":112.76,"volume":6555596}],"post":[{"timestamp":1192541400,"date":"2007-10-16","index":8317,"close":114.34,"high":114.67,"low":112.33,"open":112.83,"volume":12057556},{"timestamp":1192627800,"date":"2007-10-17","index":8318,"close":110.69,"high":112.82,"low":109.13,"open":112.82,"volume":18933123},{"timestamp":1192714200,"date":"2007-10-18","index":8319,"close":109.75,"high":111.29,"low":109.41,"open":109.77,"volume":8092379},{"timestamp":1192800600,"date":"2007-10-19","index":8320,"close":107.34,"high":109.88,"low":106.88,"open":108.97,"volume":10802251},{"timestamp":1193059800,"date":"2007-10-22","index":8321,"close":108.38,"high":108.87,"low":106.08,"open":106.09,"volume":7925437},{"timestamp":1193146200,"date":"2007-10-23","index":8322,"close":109.64,"high":109.75,"low":108.51,"open":108.78,"volume":5818793},{"timestamp":1193232600,"date":"2007-10-24","index":8323,"close":107.98,"high":109.42,"low":106.77,"open":109.18,"volume":8443940},{"timestamp":1193319000,"date":"2007-10-25","index":8324,"close":107.85,"high":109.37,"low":106.78,"open":108.34,"volume":6819815},{"timestamp":1193405400,"date":"2007-10-26","index":8325,"close":108.73,"high":108.99,"low":107.14,"open":108.03,"volume":5261694},{"timestamp":1193664600,"date":"2007-10-29","index":8326,"close":109.75,"high":109.95,"low":108.84,"open":108.89,"volume":5337947},{"timestamp":1193751000,"date":"2007-10-30","index":8327,"close":109.1,"high":109.85,"low":108.75,"open":109.46,"volume":4200213}]},{"date":"2007-07-18","estimated":1.47,"reported":1.5,"pre":[{"timestamp":1183383000,"date":"2007-07-02","index":8243,"close":100.39,"high":101.15,"low":99.98,"open":100.76,"volume":4917560},{"timestamp":1183469400,"date":"2007-07-03","index":8244,"close":101.89,"high":102.37,"low":100.61,"open":100.86,"volume":4411923},{"timestamp":1183642200,"date":"2007-07-05","index":8245,"close":103.3,"high":103.62,"low":101.32,"open":101.63,"volume":6977761},{"timestamp":1183728600,"date":"2007-07-06","index":8246,"close":104.24,"high":104.84,"low":102.93,"open":103.05,"volume":9390151},{"timestamp":1183987800,"date":"2007-07-09","index":8247,"close":104.18,"high":104.54,"low":103.44,"open":103.95,"volume":6324430},{"timestamp":1184074200,"date":"2007-07-10","index":8248,"close":103.85,"high":104.35,"low":103.49,"open":103.78,"volume":6494928},{"timestamp":1184160600,"date":"2007-07-11","index":8249,"close":104.3,"high":104.78,"low":103.49,"open":103.54,"volume":6158639},{"timestamp":1184247000,"date":"2007-07-12","index":8250,"close":104.47,"high":104.83,"low":103.46,"open":104.54,"volume":9983129},{"timestamp":1184333400,"date":"2007-07-13","index":8251,"close":103.82,"high":104.4,"low":103.35,"open":103.97,"volume":7451809},{"timestamp":1184592600,"date":"2007-07-16","index":8252,"close":104.84,"high":105.2,"low":103.65,"open":103.8,"volume":9271953},{"timestamp":1184679000,"date":"2007-07-17","index":8253,"close":105.9,"high":106.57,"low":104.64,"open":104.84,"volume":7970415}],"post":[{"timestamp":1184765400,"date":"2007-07-18","index":8254,"close":106.2,"high":106.96,"low":105.2,"open":105.4,"volume":10621189},{"timestamp":1184851800,"date":"2007-07-19","index":8255,"close":110.76,"high":111.36,"low":109.61,"open":109.94,"volume":18076554},{"timestamp":1184938200,"date":"2007-07-20","index":8256,"close":109.76,"high":110.76,"low":108.93,"open":109.8,"volume":12244790},{"timestamp":1185197400,"date":"2007-07-23","index":8257,"close":111.26,"high":111.31,"low":109.8,"open":109.83,"volume":8410781},{"timestamp":1185283800,"date":"2007-07-24","index":8258,"close":111.06,"high":111.85,"low":109.96,"open":110.25,"volume":10982268},{"timestamp":1185370200,"date":"2007-07-25","index":8259,"close":112.91,"high":113.17,"low":110.17,"open":111.08,"volume":11861640},{"timestamp":1185456600,"date":"2007-07-26","index":8260,"close":111.41,"high":113.59,"low":110.44,"open":111.86,"volume":17595917},{"timestamp":1185543000,"date":"2007-07-27","index":8261,"close":110.54,"high":112.76,"low":110.54,"open":111.49,"volume":18973080},{"timestamp":1185802200,"date":"2007-07-30","index":8262,"close":109.48,"high":110.66,"low":108.53,"open":109.94,"volume":15789788},{"timestamp":1185888600,"date":"2007-07-31","index":8263,"close":105.78,"high":109.67,"low":105.18,"open":109.67,"volume":18635745},{"timestamp":1185975000,"date":"2007-08-01","index":8264,"close":107.11,"high":107.77,"low":105.22,"open":105.54,"volume":12960254}]},{"date":"2007-04-17","estimated":1.21,"reported":1.21,"pre":[{"timestamp":1175261400,"date":"2007-03-30","index":8179,"close":90.11,"high":90.58,"low":89.46,"open":90.1,"volume":7989453},{"timestamp":1175520600,"date":"2007-04-02","index":8180,"close":91.02,"high":91.3,"low":89.92,"open":90.35,"volume":6154350},{"timestamp":1175607000,"date":"2007-04-03","index":8181,"close":91.87,"high":92,"low":91.14,"open":91.25,"volume":5994417},{"timestamp":1175693400,"date":"2007-04-04","index":8182,"close":91.98,"high":92.21,"low":91.37,"open":91.59,"volume":4472905},{"timestamp":1175779800,"date":"2007-04-05","index":8183,"close":92.28,"high":92.5,"low":91.54,"open":91.76,"volume":3459227},{"timestamp":1176125400,"date":"2007-04-09","index":8184,"close":92.37,"high":92.68,"low":91.89,"open":92.19,"volume":5073728},{"timestamp":1176211800,"date":"2007-04-10","index":8185,"close":92.22,"high":92.54,"low":91.93,"open":92.16,"volume":3761834},{"timestamp":1176298200,"date":"2007-04-11","index":8186,"close":90.98,"high":92.45,"low":90.77,"open":92.27,"volume":6209997},{"timestamp":1176384600,"date":"2007-04-12","index":8187,"close":91.46,"high":91.61,"low":90.37,"open":90.85,"volume":7411224},{"timestamp":1176471000,"date":"2007-04-13","index":8188,"close":90.76,"high":91.54,"low":90.43,"open":91.54,"volume":6305079},{"timestamp":1176730200,"date":"2007-04-16","index":8189,"close":91.95,"high":92.07,"low":90.55,"open":90.81,"volume":7180895}],"post":[{"timestamp":1176816600,"date":"2007-04-17","index":8190,"close":92.85,"high":93.37,"low":91.8,"open":92.07,"volume":10736144},{"timestamp":1176903000,"date":"2007-04-18","index":8191,"close":90.63,"high":91.69,"low":90.25,"open":90.63,"volume":16601798},{"timestamp":1176989400,"date":"2007-04-19","index":8192,"close":90.14,"high":90.7,"low":89.87,"open":90.34,"volume":9880098},{"timestamp":1177075800,"date":"2007-04-20","index":8193,"close":90.42,"high":90.97,"low":89.78,"open":90.84,"volume":9769954},{"timestamp":1177335000,"date":"2007-04-23","index":8194,"close":91.02,"high":91.52,"low":90.87,"open":90.98,"volume":7580780},{"timestamp":1177421400,"date":"2007-04-24","index":8195,"close":94.16,"high":95.51,"low":92.95,"open":92.95,"volume":22437432},{"timestamp":1177507800,"date":"2007-04-25","index":8196,"close":97,"high":97.23,"low":94.39,"open":94.4,"volume":15509356},{"timestamp":1177594200,"date":"2007-04-26","index":8197,"close":96.46,"high":97.04,"low":95.8,"open":96.56,"volume":9004491},{"timestamp":1177680600,"date":"2007-04-27","index":8198,"close":96.72,"high":96.72,"low":95.66,"open":95.89,"volume":6423904},{"timestamp":1177939800,"date":"2007-04-30","index":8199,"close":97.72,"high":98.47,"low":96.53,"open":96.66,"volume":10512718},{"timestamp":1178026200,"date":"2007-05-01","index":8200,"close":98.63,"high":98.63,"low":97.56,"open":97.57,"volume":9068925}]},{"date":"2007-01-18","estimated":2.19,"reported":2.26,"pre":[{"timestamp":1167402600,"date":"2006-12-29","index":8118,"close":92.88,"high":93.58,"low":92.57,"open":92.73,"volume":4660871},{"timestamp":1167834600,"date":"2007-01-03","index":8119,"close":92.99,"high":94.07,"low":92.03,"open":92.91,"volume":9619853},{"timestamp":1167921000,"date":"2007-01-04","index":8120,"close":93.99,"high":94.45,"low":92.62,"open":92.97,"volume":11008627},{"timestamp":1168007400,"date":"2007-01-05","index":8121,"close":93.14,"high":93.64,"low":92.65,"open":93.31,"volume":7553480},{"timestamp":1168266600,"date":"2007-01-08","index":8122,"close":94.55,"high":95.12,"low":94.02,"open":94.17,"volume":10815640},{"timestamp":1168353000,"date":"2007-01-09","index":8123,"close":95.67,"high":95.92,"low":94.71,"open":94.72,"volume":11619177},{"timestamp":1168439400,"date":"2007-01-10","index":8124,"close":94.54,"high":94.69,"low":93.62,"open":94.17,"volume":9147061},{"timestamp":1168525800,"date":"2007-01-11","index":8125,"close":94.31,"high":95.51,"low":94.17,"open":94.65,"volume":8368732},{"timestamp":1168612200,"date":"2007-01-12","index":8126,"close":94.97,"high":95.31,"low":94.17,"open":94.64,"volume":6941779},{"timestamp":1168957800,"date":"2007-01-16","index":8127,"close":96.39,"high":96.41,"low":94.93,"open":95.03,"volume":10043901},{"timestamp":1169044200,"date":"2007-01-17","index":8128,"close":95.62,"high":96.46,"low":95.51,"open":96.26,"volume":8577932}],"post":[{"timestamp":1169130600,"date":"2007-01-18","index":8129,"close":95.08,"high":95.55,"low":94.56,"open":95.41,"volume":15309361},{"timestamp":1169217000,"date":"2007-01-19","index":8130,"close":91.94,"high":92.59,"low":90.39,"open":90.82,"volume":27233447},{"timestamp":1169476200,"date":"2007-01-22","index":8131,"close":92.84,"high":92.95,"low":91.89,"open":92.18,"volume":14162108},{"timestamp":1169562600,"date":"2007-01-23","index":8132,"close":92.81,"high":93.1,"low":91.97,"open":92.65,"volume":10812920},{"timestamp":1169649000,"date":"2007-01-24","index":8133,"close":93.12,"high":93.29,"low":92.33,"open":92.81,"volume":5962200},{"timestamp":1169735400,"date":"2007-01-25","index":8134,"close":93.22,"high":93.61,"low":92.94,"open":92.94,"volume":6486560},{"timestamp":1169821800,"date":"2007-01-26","index":8135,"close":93.16,"high":93.53,"low":92.58,"open":93.23,"volume":6036571},{"timestamp":1170081000,"date":"2007-01-29","index":8136,"close":94.21,"high":94.32,"low":93.16,"open":93.4,"volume":7630361},{"timestamp":1170167400,"date":"2007-01-30","index":8137,"close":95,"high":95.08,"low":94.17,"open":94.24,"volume":7508083},{"timestamp":1170253800,"date":"2007-01-31","index":8138,"close":94.79,"high":95.11,"low":94.02,"open":94.46,"volume":6728500},{"timestamp":1170340200,"date":"2007-02-01","index":8139,"close":94.65,"high":94.82,"low":93.65,"open":94.62,"volume":6914792}]},{"date":"2006-10-17","estimated":1.35,"reported":1.45,"pre":[{"timestamp":1159795800,"date":"2006-10-02","index":8056,"close":78.27,"high":78.84,"low":77.99,"open":78.16,"volume":4689532},{"timestamp":1159882200,"date":"2006-10-03","index":8057,"close":78.06,"high":78.64,"low":77.97,"open":78.28,"volume":5061071},{"timestamp":1159968600,"date":"2006-10-04","index":8058,"close":79.45,"high":79.59,"low":78.04,"open":78.06,"volume":6400788},{"timestamp":1160055000,"date":"2006-10-05","index":8059,"close":79.27,"high":79.55,"low":78.97,"open":79.17,"volume":5184604},{"timestamp":1160141400,"date":"2006-10-06","index":8060,"close":79.48,"high":80.1,"low":78.87,"open":79.28,"volume":5586581},{"timestamp":1160400600,"date":"2006-10-09","index":8061,"close":80.31,"high":80.38,"low":79.35,"open":79.48,"volume":4696749},{"timestamp":1160487000,"date":"2006-10-10","index":8062,"close":80.49,"high":80.91,"low":79.89,"open":80.03,"volume":4929693},{"timestamp":1160573400,"date":"2006-10-11","index":8063,"close":80.49,"high":80.97,"low":80.11,"open":80.45,"volume":5450288},{"timestamp":1160659800,"date":"2006-10-12","index":8064,"close":80.98,"high":81.17,"low":80.4,"open":80.5,"volume":4876138},{"timestamp":1160746200,"date":"2006-10-13","index":8065,"close":82.29,"high":82.42,"low":80.73,"open":80.74,"volume":8146876},{"timestamp":1161005400,"date":"2006-10-16","index":8066,"close":82.9,"high":83.75,"low":81.98,"open":82.29,"volume":9030223}],"post":[{"timestamp":1161091800,"date":"2006-10-17","index":8067,"close":83.13,"high":84.07,"low":82.43,"open":82.53,"volume":13907093},{"timestamp":1161178200,"date":"2006-10-18","index":8068,"close":85.87,"high":87.99,"low":85.78,"open":86.53,"volume":29157459},{"timestamp":1161264600,"date":"2006-10-19","index":8069,"close":85.91,"high":86.98,"low":85.38,"open":85.85,"volume":11162284},{"timestamp":1161351000,"date":"2006-10-20","index":8070,"close":86.5,"high":86.71,"low":85.61,"open":86.08,"volume":7730881},{"timestamp":1161610200,"date":"2006-10-23","index":8071,"close":87.53,"high":87.95,"low":86.05,"open":86.09,"volume":9269966},{"timestamp":1161696600,"date":"2006-10-24","index":8072,"close":87.47,"high":87.91,"low":86.81,"open":86.91,"volume":9646526},{"timestamp":1161783000,"date":"2006-10-25","index":8073,"close":87.79,"high":87.94,"low":86.94,"open":87.2,"volume":6403717},{"timestamp":1161869400,"date":"2006-10-26","index":8074,"close":87.51,"high":87.89,"low":87.24,"open":87.79,"volume":5219854},{"timestamp":1161955800,"date":"2006-10-27","index":8075,"close":86.77,"high":87.85,"low":86.6,"open":86.91,"volume":6108954},{"timestamp":1162218600,"date":"2006-10-30","index":8076,"close":87.48,"high":87.95,"low":85.85,"open":85.85,"volume":5851324},{"timestamp":1162305000,"date":"2006-10-31","index":8077,"close":88.27,"high":88.6,"low":87.48,"open":87.48,"volume":9693596}]},{"date":"2006-07-18","estimated":1.29,"reported":1.3,"pre":[{"timestamp":1151674200,"date":"2006-06-30","index":7992,"close":73.44,"high":74.5,"low":73.41,"open":74.28,"volume":8275638},{"timestamp":1151933400,"date":"2006-07-03","index":7993,"close":74.59,"high":74.83,"low":73.87,"open":74.13,"volume":3323456},{"timestamp":1152106200,"date":"2006-07-05","index":7994,"close":74.35,"high":74.94,"low":74.11,"open":74.57,"volume":4233999},{"timestamp":1152192600,"date":"2006-07-06","index":7995,"close":74.66,"high":75.08,"low":74.16,"open":74.18,"volume":4532423},{"timestamp":1152279000,"date":"2006-07-07","index":7996,"close":73.06,"high":74.66,"low":72.77,"open":74.66,"volume":6947114},{"timestamp":1152538200,"date":"2006-07-10","index":7997,"close":73.3,"high":73.45,"low":72.53,"open":72.83,"volume":7483816},{"timestamp":1152624600,"date":"2006-07-11","index":7998,"close":73.11,"high":73.28,"low":72.12,"open":72.9,"volume":6366479},{"timestamp":1152711000,"date":"2006-07-12","index":7999,"close":72.16,"high":72.94,"low":71.53,"open":72.72,"volume":8757217},{"timestamp":1152797400,"date":"2006-07-13","index":8000,"close":70.98,"high":71.97,"low":70.58,"open":71.71,"volume":9157416},{"timestamp":1152883800,"date":"2006-07-14","index":8001,"close":70.33,"high":71.03,"low":70.14,"open":70.98,"volume":7277859},{"timestamp":1153143000,"date":"2006-07-17","index":8002,"close":70.46,"high":70.69,"low":69.98,"open":70.12,"volume":7136544}],"post":[{"timestamp":1153229400,"date":"2006-07-18","index":8003,"close":70.99,"high":71.15,"low":69.53,"open":70.46,"volume":9066205},{"timestamp":1153315800,"date":"2006-07-19","index":8004,"close":72.72,"high":73.67,"low":72.66,"open":72.66,"volume":15205597},{"timestamp":1153402200,"date":"2006-07-20","index":8005,"close":72.16,"high":72.54,"low":71.89,"open":72.4,"volume":12776785},{"timestamp":1153488600,"date":"2006-07-21","index":8006,"close":71.57,"high":72.18,"low":71.22,"open":72.17,"volume":8757635},{"timestamp":1153747800,"date":"2006-07-24","index":8007,"close":72.65,"high":72.8,"low":71.63,"open":71.63,"volume":5869315},{"timestamp":1153834200,"date":"2006-07-25","index":8008,"close":72.55,"high":73.05,"low":72,"open":72.65,"volume":5836994},{"timestamp":1153920600,"date":"2006-07-26","index":8009,"close":72.5,"high":72.94,"low":72.05,"open":72.16,"volume":4048125},{"timestamp":1154007000,"date":"2006-07-27","index":8010,"close":72.8,"high":73.89,"low":72.42,"open":72.5,"volume":6735299},{"timestamp":1154093400,"date":"2006-07-28","index":8011,"close":73.58,"high":73.9,"low":72.91,"open":73.02,"volume":4357322},{"timestamp":1154352600,"date":"2006-07-31","index":8012,"close":74.01,"high":74.09,"low":72.8,"open":73.08,"volume":5629363},{"timestamp":1154439000,"date":"2006-08-01","index":8013,"close":72.79,"high":73.98,"low":72.42,"open":73.28,"volume":4609408}]},{"date":"2006-04-18","estimated":1.05,"reported":1.08,"pre":[{"timestamp":1143815400,"date":"2006-03-31","index":7929,"close":78.84,"high":79.92,"low":78.67,"open":79.3,"volume":6131652},{"timestamp":1144071000,"date":"2006-04-03","index":7930,"close":79.41,"high":79.91,"low":79.02,"open":79.08,"volume":4311194},{"timestamp":1144157400,"date":"2006-04-04","index":7931,"close":79.78,"high":80.1,"low":79.16,"open":79.4,"volume":4030238},{"timestamp":1144243800,"date":"2006-04-05","index":7932,"close":80.47,"high":80.74,"low":79.66,"open":79.67,"volume":5777999},{"timestamp":1144330200,"date":"2006-04-06","index":7933,"close":80.12,"high":80.61,"low":79.69,"open":80.02,"volume":5171529},{"timestamp":1144416600,"date":"2006-04-07","index":7934,"close":78.85,"high":80.11,"low":78.81,"open":79.92,"volume":5583025},{"timestamp":1144675800,"date":"2006-04-10","index":7935,"close":78.49,"high":79.1,"low":78.39,"open":78.65,"volume":3794574},{"timestamp":1144762200,"date":"2006-04-11","index":7936,"close":77.59,"high":78.45,"low":77.2,"open":78.23,"volume":6233846},{"timestamp":1144848600,"date":"2006-04-12","index":7937,"close":77.2,"high":77.79,"low":77.08,"open":77.53,"volume":4084839},{"timestamp":1144935000,"date":"2006-04-13","index":7938,"close":78.37,"high":78.97,"low":77.55,"open":77.61,"volume":5020486},{"timestamp":1145280600,"date":"2006-04-17","index":7939,"close":78.05,"high":79.27,"low":77.82,"open":78.32,"volume":4847373}],"post":[{"timestamp":1145367000,"date":"2006-04-18","index":7940,"close":79.65,"high":79.86,"low":78.11,"open":78.29,"volume":8269467},{"timestamp":1145453400,"date":"2006-04-19","index":7941,"close":78.26,"high":80.31,"low":77.69,"open":80.26,"volume":11040216},{"timestamp":1145539800,"date":"2006-04-20","index":7942,"close":78.41,"high":79.21,"low":78.05,"open":78.06,"volume":6524111},{"timestamp":1145626200,"date":"2006-04-21","index":7943,"close":78.07,"high":78.87,"low":77.8,"open":78.86,"volume":6398800},{"timestamp":1145885400,"date":"2006-04-24","index":7944,"close":78.5,"high":78.79,"low":77.53,"open":77.72,"volume":6907889},{"timestamp":1145971800,"date":"2006-04-25","index":7945,"close":79.03,"high":79.25,"low":78.01,"open":78.35,"volume":7171690},{"timestamp":1146058200,"date":"2006-04-26","index":7946,"close":79.68,"high":79.81,"low":79.07,"open":79.2,"volume":6954645},{"timestamp":1146144600,"date":"2006-04-27","index":7947,"close":80.19,"high":80.69,"low":79.06,"open":79.06,"volume":8550318},{"timestamp":1146231000,"date":"2006-04-28","index":7948,"close":78.72,"high":79.94,"low":78.37,"open":79.84,"volume":8579083},{"timestamp":1146490200,"date":"2006-05-01","index":7949,"close":78.61,"high":79.65,"low":78.49,"open":78.96,"volume":6287611},{"timestamp":1146576600,"date":"2006-05-02","index":7950,"close":78.8,"high":79.1,"low":78.39,"open":78.5,"volume":4535874}]},{"date":"2006-01-17","estimated":1.94,"reported":2.11,"pre":[{"timestamp":1135866600,"date":"2005-12-29","index":7866,"close":78.78,"high":79.41,"low":78.6,"open":79.16,"volume":4140486},{"timestamp":1135953000,"date":"2005-12-30","index":7867,"close":78.59,"high":78.86,"low":77.97,"open":78.25,"volume":5699654},{"timestamp":1136298600,"date":"2006-01-03","index":7868,"close":78.45,"high":78.92,"low":77.26,"open":78.82,"volume":12253995},{"timestamp":1136385000,"date":"2006-01-04","index":7869,"close":78.35,"high":78.87,"low":77.75,"open":78.59,"volume":10285109},{"timestamp":1136471400,"date":"2006-01-05","index":7870,"close":78.87,"high":79.25,"low":77.68,"open":77.82,"volume":7545216},{"timestamp":1136557800,"date":"2006-01-06","index":7871,"close":81.21,"high":81.29,"low":79.74,"open":80.26,"volume":8573957},{"timestamp":1136817000,"date":"2006-01-09","index":7872,"close":80.05,"high":80.54,"low":79.71,"open":80.21,"volume":7166251},{"timestamp":1136903400,"date":"2006-01-10","index":7873,"close":80.37,"high":80.42,"low":79.46,"open":79.49,"volume":5962200},{"timestamp":1136989800,"date":"2006-01-11","index":7874,"close":80.47,"high":81.08,"low":79.73,"open":80.66,"volume":6042114},{"timestamp":1137076200,"date":"2006-01-12","index":7875,"close":79.89,"high":80.27,"low":79.73,"open":80.13,"volume":5150609},{"timestamp":1137162600,"date":"2006-01-13","index":7876,"close":79.51,"high":79.78,"low":78.87,"open":79.35,"volume":7239994}],"post":[{"timestamp":1137508200,"date":"2006-01-17","index":7877,"close":79.35,"high":79.5,"low":78.91,"open":79.16,"volume":9119446},{"timestamp":1137594600,"date":"2006-01-18","index":7878,"close":80.11,"high":80.98,"low":79.85,"open":80.31,"volume":11490101},{"timestamp":1137681000,"date":"2006-01-19","index":7879,"close":79.44,"high":80.68,"low":79.37,"open":80.44,"volume":6781741},{"timestamp":1137767400,"date":"2006-01-20","index":7880,"close":77.78,"high":79.4,"low":77.68,"open":79.39,"volume":9001667},{"timestamp":1138026600,"date":"2006-01-23","index":7881,"close":77.83,"high":78.32,"low":77.36,"open":77.75,"volume":6395349},{"timestamp":1138113000,"date":"2006-01-24","index":7882,"close":77.29,"high":78.54,"low":77.25,"open":77.81,"volume":6348174},{"timestamp":1138199400,"date":"2006-01-25","index":7883,"close":77.35,"high":78.03,"low":77.07,"open":77.49,"volume":6667518},{"timestamp":1138285800,"date":"2006-01-26","index":7884,"close":77.17,"high":78.06,"low":77.05,"open":77.92,"volume":8169469},{"timestamp":1138372200,"date":"2006-01-27","index":7885,"close":77.46,"high":78.17,"low":77.2,"open":77.2,"volume":6384156},{"timestamp":1138631400,"date":"2006-01-30","index":7886,"close":78.04,"high":78.21,"low":76.68,"open":76.68,"volume":5570055},{"timestamp":1138717800,"date":"2006-01-31","index":7887,"close":77.72,"high":78.39,"low":77.6,"open":77.92,"volume":7083094}]},{"date":"2005-10-17","estimated":1.13,"reported":1.26,"pre":[{"timestamp":1128087000,"date":"2005-09-30","index":7804,"close":76.69,"high":76.96,"low":76.45,"open":76.5,"volume":5791179},{"timestamp":1128346200,"date":"2005-10-03","index":7805,"close":76.91,"high":77.06,"low":76,"open":76.69,"volume":5541290},{"timestamp":1128432600,"date":"2005-10-04","index":7806,"close":76.59,"high":77.89,"low":76.41,"open":77.1,"volume":6657895},{"timestamp":1128519000,"date":"2005-10-05","index":7807,"close":76.31,"high":77.13,"low":76.06,"open":76.59,"volume":5228745},{"timestamp":1128605400,"date":"2005-10-06","index":7808,"close":76.2,"high":76.74,"low":75.24,"open":76.31,"volume":8504189},{"timestamp":1128691800,"date":"2005-10-07","index":7809,"close":76.96,"high":77.55,"low":76.57,"open":76.72,"volume":6412085},{"timestamp":1128951000,"date":"2005-10-10","index":7810,"close":77.68,"high":78.49,"low":77.51,"open":77.67,"volume":8245513},{"timestamp":1129037400,"date":"2005-10-11","index":7811,"close":79.53,"high":79.85,"low":78.37,"open":78.63,"volume":10231240},{"timestamp":1129123800,"date":"2005-10-12","index":7812,"close":78.58,"high":79.28,"low":78.35,"open":79.11,"volume":7929517},{"timestamp":1129210200,"date":"2005-10-13","index":7813,"close":78.59,"high":79.54,"low":78.11,"open":78.11,"volume":5785008},{"timestamp":1129296600,"date":"2005-10-14","index":7814,"close":78.73,"high":79.07,"low":78.01,"open":78.97,"volume":5830090}],"post":[{"timestamp":1129555800,"date":"2005-10-17","index":7815,"close":78.96,"high":79.34,"low":78.33,"open":78.74,"volume":8331181},{"timestamp":1129642200,"date":"2005-10-18","index":7816,"close":79.81,"high":80.88,"low":79.68,"open":80.62,"volume":12599384},{"timestamp":1129728600,"date":"2005-10-19","index":7817,"close":80.47,"high":80.5,"low":78.76,"open":78.79,"volume":7847720},{"timestamp":1129815000,"date":"2005-10-20","index":7818,"close":79.51,"high":80.49,"low":79.24,"open":80.31,"volume":6017324},{"timestamp":1129901400,"date":"2005-10-21","index":7819,"close":79.67,"high":80.31,"low":79.26,"open":79.43,"volume":6297652},{"timestamp":1130160600,"date":"2005-10-24","index":7820,"close":79.8,"high":79.93,"low":78.97,"open":79.49,"volume":5734381},{"timestamp":1130247000,"date":"2005-10-25","index":7821,"close":79.69,"high":80.26,"low":79.07,"open":79.43,"volume":5641392},{"timestamp":1130333400,"date":"2005-10-26","index":7822,"close":79.24,"high":80.18,"low":79.08,"open":79.32,"volume":4467257},{"timestamp":1130419800,"date":"2005-10-27","index":7823,"close":78.69,"high":79.28,"low":78.63,"open":78.9,"volume":3876267},{"timestamp":1130506200,"date":"2005-10-28","index":7824,"close":77.84,"high":78.8,"low":76.96,"open":78.7,"volume":7260600},{"timestamp":1130769000,"date":"2005-10-31","index":7825,"close":78.28,"high":78.68,"low":77.72,"open":77.93,"volume":7877635}]},{"date":"2005-07-18","estimated":1.03,"reported":1.12,"pre":[{"timestamp":1120138200,"date":"2005-06-30","index":7740,"close":70.94,"high":72.17,"low":70.81,"open":71.51,"volume":6408842},{"timestamp":1120224600,"date":"2005-07-01","index":7741,"close":71.39,"high":72.02,"low":71.03,"open":71.03,"volume":4553343},{"timestamp":1120570200,"date":"2005-07-05","index":7742,"close":71.5,"high":71.67,"low":70.9,"open":71.11,"volume":5420163},{"timestamp":1120656600,"date":"2005-07-06","index":7743,"close":72.48,"high":72.8,"low":71.13,"open":71.51,"volume":8377728},{"timestamp":1120743000,"date":"2005-07-07","index":7744,"close":73.98,"high":74.12,"low":71.7,"open":71.85,"volume":11252031},{"timestamp":1120829400,"date":"2005-07-08","index":7745,"close":75.81,"high":76.02,"low":73.75,"open":73.98,"volume":14058763},{"timestamp":1121088600,"date":"2005-07-11","index":7746,"close":75.49,"high":76.02,"low":75.07,"open":75.91,"volume":7517288},{"timestamp":1121175000,"date":"2005-07-12","index":7747,"close":76.52,"high":76.95,"low":75.7,"open":75.72,"volume":11448993},{"timestamp":1121261400,"date":"2005-07-13","index":7748,"close":77.87,"high":78.15,"low":77.59,"open":77.59,"volume":11861640},{"timestamp":1121347800,"date":"2005-07-14","index":7749,"close":78.8,"high":79.03,"low":78.39,"open":78.39,"volume":8939325},{"timestamp":1121434200,"date":"2005-07-15","index":7750,"close":78.76,"high":79.11,"low":77.93,"open":78.8,"volume":7995729}],"post":[{"timestamp":1121693400,"date":"2005-07-18","index":7751,"close":78.21,"high":80.25,"low":78.09,"open":78.38,"volume":9106058},{"timestamp":1121779800,"date":"2005-07-19","index":7752,"close":80.02,"high":81.37,"low":80.02,"open":80.99,"volume":14800586},{"timestamp":1121866200,"date":"2005-07-20","index":7753,"close":80.88,"high":81.22,"low":79.34,"open":79.54,"volume":9752067},{"timestamp":1121952600,"date":"2005-07-21","index":7754,"close":80.69,"high":81.21,"low":79.73,"open":80.88,"volume":8645504},{"timestamp":1122039000,"date":"2005-07-22","index":7755,"close":80.73,"high":80.91,"low":80.17,"open":80.29,"volume":4780638},{"timestamp":1122298200,"date":"2005-07-25","index":7756,"close":80.5,"high":80.8,"low":80.23,"open":80.29,"volume":4662859},{"timestamp":1122384600,"date":"2005-07-26","index":7757,"close":80.42,"high":80.64,"low":80.16,"open":80.45,"volume":4751873},{"timestamp":1122471000,"date":"2005-07-27","index":7758,"close":80.18,"high":80.43,"low":79.17,"open":80.11,"volume":5085861},{"timestamp":1122557400,"date":"2005-07-28","index":7759,"close":80.11,"high":80.28,"low":79.61,"open":79.88,"volume":6474426},{"timestamp":1122643800,"date":"2005-07-29","index":7760,"close":79.79,"high":80.26,"low":79.56,"open":79.64,"volume":4529494},{"timestamp":1122903000,"date":"2005-08-01","index":7761,"close":79.76,"high":80.16,"low":79.21,"open":79.35,"volume":3832858}]},{"date":"2005-04-14","estimated":0.9,"reported":0.85,"pre":[{"timestamp":1112193000,"date":"2005-03-30","index":7675,"close":86.69,"high":86.88,"low":86.35,"open":86.35,"volume":5495579},{"timestamp":1112279400,"date":"2005-03-31","index":7676,"close":87.36,"high":87.39,"low":86.25,"open":86.48,"volume":4621856},{"timestamp":1112365800,"date":"2005-04-01","index":7677,"close":86.46,"high":87.72,"low":86.08,"open":87.47,"volume":5984375},{"timestamp":1112621400,"date":"2005-04-04","index":7678,"close":86.35,"high":86.63,"low":85.82,"open":86.12,"volume":3909739},{"timestamp":1112707800,"date":"2005-04-05","index":7679,"close":85.63,"high":86.36,"low":85.33,"open":86.26,"volume":4778546},{"timestamp":1112794200,"date":"2005-04-06","index":7680,"close":85.09,"high":85.45,"low":84.81,"open":85.13,"volume":8197293},{"timestamp":1112880600,"date":"2005-04-07","index":7681,"close":84.55,"high":85.28,"low":84.23,"open":85.09,"volume":6648062},{"timestamp":1112967000,"date":"2005-04-08","index":7682,"close":83.75,"high":84.57,"low":83.65,"open":84.4,"volume":5417443},{"timestamp":1113226200,"date":"2005-04-11","index":7683,"close":82.41,"high":83.71,"low":82.3,"open":83.51,"volume":8678139},{"timestamp":1113312600,"date":"2005-04-12","index":7684,"close":81.98,"high":82.45,"low":81.42,"open":82.12,"volume":8817466},{"timestamp":1113399000,"date":"2005-04-13","index":7685,"close":80.85,"high":82.19,"low":80.54,"open":81.99,"volume":7416872}],"post":[{"timestamp":1113485400,"date":"2005-04-14","index":7686,"close":79.96,"high":81.65,"low":79.8,"open":80.79,"volume":10900575},{"timestamp":1113571800,"date":"2005-04-15","index":7687,"close":73.33,"high":76.16,"low":72.97,"open":75.53,"volume":29189990},{"timestamp":1113831000,"date":"2005-04-18","index":7688,"close":73.28,"high":74.33,"low":72.79,"open":73.76,"volume":13864730},{"timestamp":1113917400,"date":"2005-04-19","index":7689,"close":72.16,"high":73.8,"low":71.94,"open":73.59,"volume":9685855},{"timestamp":1114003800,"date":"2005-04-20","index":7690,"close":68.84,"high":72.53,"low":68.69,"open":72.16,"volume":21303150},{"timestamp":1114090200,"date":"2005-04-21","index":7691,"close":70.77,"high":70.84,"low":69.6,"open":69.79,"volume":16970722},{"timestamp":1114176600,"date":"2005-04-22","index":7692,"close":70.95,"high":71.41,"low":70.04,"open":70.97,"volume":11489682},{"timestamp":1114435800,"date":"2005-04-25","index":7693,"close":71.33,"high":72.39,"low":70.79,"open":71.8,"volume":10689492},{"timestamp":1114522200,"date":"2005-04-26","index":7694,"close":72.11,"high":73.59,"low":71.37,"open":71.4,"volume":13058578},{"timestamp":1114608600,"date":"2005-04-27","index":7695,"close":73.66,"high":73.79,"low":72.18,"open":72.28,"volume":12166444},{"timestamp":1114695000,"date":"2005-04-28","index":7696,"close":72.57,"high":73.72,"low":72.32,"open":73.66,"volume":9026143}]},{"date":"2005-01-18","estimated":1.76,"reported":1.81,"pre":[{"timestamp":1104503400,"date":"2004-12-31","index":7615,"close":94.24,"high":94.56,"low":94.16,"open":94.26,"volume":2921687},{"timestamp":1104762600,"date":"2005-01-03","index":7616,"close":93.45,"high":94.74,"low":92.97,"open":94.62,"volume":5538779},{"timestamp":1104849000,"date":"2005-01-04","index":7617,"close":92.45,"high":94.09,"low":92.28,"open":93.44,"volume":5973706},{"timestamp":1104935400,"date":"2005-01-05","index":7618,"close":92.26,"high":93.53,"low":92.16,"open":92.35,"volume":5906448},{"timestamp":1105021800,"date":"2005-01-06","index":7619,"close":91.97,"high":92.72,"low":91.83,"open":92.29,"volume":4771538},{"timestamp":1105108200,"date":"2005-01-07","index":7620,"close":91.57,"high":92.54,"low":91.27,"open":92.26,"volume":6485932},{"timestamp":1105367400,"date":"2005-01-10","index":7621,"close":91.47,"high":91.86,"low":91.05,"open":91.57,"volume":4837855},{"timestamp":1105453800,"date":"2005-01-11","index":7622,"close":90.82,"high":91.58,"low":90.54,"open":91.47,"volume":4964734},{"timestamp":1105540200,"date":"2005-01-12","index":7623,"close":91.02,"high":91.09,"low":89.92,"open":90.82,"volume":6096716},{"timestamp":1105626600,"date":"2005-01-13","index":7624,"close":90.3,"high":91.97,"low":89.58,"open":91.2,"volume":5585012},{"timestamp":1105713000,"date":"2005-01-14","index":7625,"close":89.96,"high":90.11,"low":89.44,"open":89.88,"volume":5774757}],"post":[{"timestamp":1106058600,"date":"2005-01-18","index":7626,"close":90.73,"high":91.15,"low":89.5,"open":89.53,"volume":8882737},{"timestamp":1106145000,"date":"2005-01-19","index":7627,"close":89.01,"high":90.97,"low":88.84,"open":90.77,"volume":7690924},{"timestamp":1106231400,"date":"2005-01-20","index":7628,"close":88.91,"high":89.71,"low":88.53,"open":88.54,"volume":5971196},{"timestamp":1106317800,"date":"2005-01-21","index":7629,"close":88.32,"high":89.2,"low":88.17,"open":88.91,"volume":7324720},{"timestamp":1106577000,"date":"2005-01-24","index":7630,"close":87.75,"high":88.77,"low":87.72,"open":88.62,"volume":6838016},{"timestamp":1106663400,"date":"2005-01-25","index":7631,"close":88.14,"high":88.52,"low":87.91,"open":87.93,"volume":5303952},{"timestamp":1106749800,"date":"2005-01-26","index":7632,"close":87.91,"high":88.79,"low":87.9,"open":88.24,"volume":5598192},{"timestamp":1106836200,"date":"2005-01-27","index":7633,"close":87.93,"high":88.16,"low":87.42,"open":87.48,"volume":4965257},{"timestamp":1106922600,"date":"2005-01-28","index":7634,"close":88.8,"high":89.47,"low":88.41,"open":88.6,"volume":6234788},{"timestamp":1107181800,"date":"2005-01-31","index":7635,"close":89.31,"high":89.82,"low":88.96,"open":89.53,"volume":4978855},{"timestamp":1107268200,"date":"2005-02-01","index":7636,"close":89.73,"high":89.87,"low":89.26,"open":89.55,"volume":3804720}]},{"date":"2004-10-18","estimated":1.14,"reported":1.17,"pre":[{"timestamp":1096637400,"date":"2004-10-01","index":7552,"close":82.91,"high":83.15,"low":82.1,"open":82.17,"volume":4746748},{"timestamp":1096896600,"date":"2004-10-04","index":7553,"close":83.33,"high":84.23,"low":82.91,"open":83.17,"volume":5231464},{"timestamp":1096983000,"date":"2004-10-05","index":7554,"close":83.48,"high":84.16,"low":83.3,"open":84.08,"volume":5387632},{"timestamp":1097069400,"date":"2004-10-06","index":7555,"close":84.17,"high":84.23,"low":83.27,"open":83.31,"volume":4167682},{"timestamp":1097155800,"date":"2004-10-07","index":7556,"close":83.58,"high":84.23,"low":83.56,"open":84.17,"volume":3218437},{"timestamp":1097242200,"date":"2004-10-08","index":7557,"close":82.9,"high":84.04,"low":82.71,"open":83.59,"volume":4278140},{"timestamp":1097501400,"date":"2004-10-11","index":7558,"close":82.82,"high":83.37,"low":82.48,"open":82.95,"volume":3155050},{"timestamp":1097587800,"date":"2004-10-12","index":7559,"close":82.22,"high":82.41,"low":81.82,"open":82.24,"volume":4839424},{"timestamp":1097674200,"date":"2004-10-13","index":7560,"close":81.24,"high":82.68,"low":80.72,"open":82.47,"volume":6957364},{"timestamp":1097760600,"date":"2004-10-14","index":7561,"close":81.05,"high":81.24,"low":80.59,"open":81.02,"volume":4428450},{"timestamp":1097847000,"date":"2004-10-15","index":7562,"close":81.12,"high":81.5,"low":80.88,"open":81.05,"volume":6201211}],"post":[{"timestamp":1098106200,"date":"2004-10-18","index":7563,"close":82.14,"high":82.36,"low":80.58,"open":80.59,"volume":7513000},{"timestamp":1098192600,"date":"2004-10-19","index":7564,"close":85.44,"high":85.78,"low":84.13,"open":84.32,"volume":14322041},{"timestamp":1098279000,"date":"2004-10-20","index":7565,"close":84.91,"high":85.27,"low":84.41,"open":84.56,"volume":7245433},{"timestamp":1098365400,"date":"2004-10-21","index":7566,"close":84.23,"high":84.86,"low":83.8,"open":84.51,"volume":6419825},{"timestamp":1098451800,"date":"2004-10-22","index":7567,"close":83.55,"high":84.56,"low":83.45,"open":84.34,"volume":6264180},{"timestamp":1098711000,"date":"2004-10-25","index":7568,"close":84.54,"high":84.99,"low":83.47,"open":83.52,"volume":6040127},{"timestamp":1098797400,"date":"2004-10-26","index":7569,"close":85.09,"high":85.63,"low":84.37,"open":84.45,"volume":7673247},{"timestamp":1098883800,"date":"2004-10-27","index":7570,"close":86.04,"high":86.3,"low":84.61,"open":84.68,"volume":6312715},{"timestamp":1098970200,"date":"2004-10-28","index":7571,"close":85.56,"high":86.27,"low":85.5,"open":85.85,"volume":4420919},{"timestamp":1099056600,"date":"2004-10-29","index":7572,"close":85.8,"high":85.95,"low":85.04,"open":85.47,"volume":4726351},{"timestamp":1099319400,"date":"2004-11-01","index":7573,"close":86.15,"high":86.62,"low":85.31,"open":85.4,"volume":5397988}]},{"date":"2004-07-15","estimated":1.12,"reported":1.16,"pre":[{"timestamp":1088515800,"date":"2004-06-29","index":7486,"close":84.41,"high":84.6,"low":84.03,"open":84.46,"volume":4596961},{"timestamp":1088602200,"date":"2004-06-30","index":7487,"close":84.27,"high":84.61,"low":83.84,"open":84.42,"volume":4941304},{"timestamp":1088688600,"date":"2004-07-01","index":7488,"close":83.65,"high":84.55,"low":82.76,"open":84.4,"volume":5328219},{"timestamp":1088775000,"date":"2004-07-02","index":7489,"close":83.21,"high":83.7,"low":82.79,"open":83.6,"volume":3006727},{"timestamp":1089120600,"date":"2004-07-06","index":7490,"close":81.93,"high":82.92,"low":81.39,"open":82.7,"volume":6702873},{"timestamp":1089207000,"date":"2004-07-07","index":7491,"close":81.6,"high":82.16,"low":81.31,"open":81.55,"volume":5938456},{"timestamp":1089293400,"date":"2004-07-08","index":7492,"close":79.97,"high":81.27,"low":79.9,"open":81.26,"volume":7875334},{"timestamp":1089379800,"date":"2004-07-09","index":7493,"close":80.2,"high":80.78,"low":79.84,"open":80.69,"volume":6898579},{"timestamp":1089639000,"date":"2004-07-12","index":7494,"close":80.4,"high":81.5,"low":79.75,"open":80.31,"volume":6285623},{"timestamp":1089725400,"date":"2004-07-13","index":7495,"close":81.5,"high":82.3,"low":81.45,"open":82.12,"volume":6277046},{"timestamp":1089811800,"date":"2004-07-14","index":7496,"close":80.43,"high":81.49,"low":80.1,"open":81.11,"volume":6588336}],"post":[{"timestamp":1089898200,"date":"2004-07-15","index":7497,"close":80.33,"high":80.91,"low":79.93,"open":80.43,"volume":7412479},{"timestamp":1089984600,"date":"2004-07-16","index":7498,"close":80.57,"high":82.68,"low":80.57,"open":82.27,"volume":10921704},{"timestamp":1090243800,"date":"2004-07-19","index":7499,"close":81.55,"high":82.07,"low":80.69,"open":80.78,"volume":6899416},{"timestamp":1090330200,"date":"2004-07-20","index":7500,"close":82.56,"high":82.69,"low":81.55,"open":81.86,"volume":5911260},{"timestamp":1090416600,"date":"2004-07-21","index":7501,"close":81.55,"high":83.28,"low":81.55,"open":82.93,"volume":5788564},{"timestamp":1090503000,"date":"2004-07-22","index":7502,"close":82.28,"high":82.6,"low":80.96,"open":81.26,"volume":6247340},{"timestamp":1090589400,"date":"2004-07-23","index":7503,"close":81.12,"high":82.28,"low":80.78,"open":81.93,"volume":4507632},{"timestamp":1090848600,"date":"2004-07-26","index":7504,"close":81.35,"high":81.82,"low":80.79,"open":81.12,"volume":4725305},{"timestamp":1090935000,"date":"2004-07-27","index":7505,"close":82.1,"high":82.5,"low":81.69,"open":81.84,"volume":4287031},{"timestamp":1091021400,"date":"2004-07-28","index":7506,"close":82.07,"high":82.49,"low":81.15,"open":82.1,"volume":6868245},{"timestamp":1091107800,"date":"2004-07-29","index":7507,"close":82.95,"high":83.38,"low":82.44,"open":82.46,"volume":4426986}]},{"date":"2004-04-15","estimated":0.93,"reported":0.93,"pre":[{"timestamp":1080657000,"date":"2004-03-30","index":7424,"close":88.26,"high":88.59,"low":87.33,"open":88.59,"volume":5664822},{"timestamp":1080743400,"date":"2004-03-31","index":7425,"close":87.8,"high":88.18,"low":87.49,"open":88.02,"volume":4825721},{"timestamp":1080829800,"date":"2004-04-01","index":7426,"close":88.31,"high":88.6,"low":87.59,"open":87.64,"volume":4442257},{"timestamp":1080916200,"date":"2004-04-02","index":7427,"close":90.06,"high":90.39,"low":89.23,"open":89.44,"volume":6165647},{"timestamp":1081171800,"date":"2004-04-05","index":7428,"close":90.04,"high":90.22,"low":89.4,"open":89.82,"volume":4117056},{"timestamp":1081258200,"date":"2004-04-06","index":7429,"close":89.58,"high":89.67,"low":88.93,"open":89.48,"volume":4037665},{"timestamp":1081344600,"date":"2004-04-07","index":7430,"close":88.99,"high":89.46,"low":88.44,"open":89.26,"volume":4746016},{"timestamp":1081431000,"date":"2004-04-08","index":7431,"close":89.02,"high":90.24,"low":88.48,"open":89.87,"volume":4045928},{"timestamp":1081776600,"date":"2004-04-12","index":7432,"close":89.62,"high":90.21,"low":89.29,"open":89.39,"volume":3255780},{"timestamp":1081863000,"date":"2004-04-13","index":7433,"close":88.95,"high":89.9,"low":88.43,"open":89.67,"volume":5244226},{"timestamp":1081949400,"date":"2004-04-14","index":7434,"close":89.58,"high":89.73,"low":88.05,"open":88.05,"volume":5560850}],"post":[{"timestamp":1082035800,"date":"2004-04-15","index":7435,"close":89.34,"high":89.95,"low":88.97,"open":89.67,"volume":7159033},{"timestamp":1082122200,"date":"2004-04-16","index":7436,"close":88.22,"high":88.29,"low":87.04,"open":88.24,"volume":11629428},{"timestamp":1082381400,"date":"2004-04-19","index":7437,"close":87.9,"high":88.24,"low":87.67,"open":87.86,"volume":4350732},{"timestamp":1082467800,"date":"2004-04-20","index":7438,"close":86.66,"high":88.41,"low":86.66,"open":87.95,"volume":4456169},{"timestamp":1082554200,"date":"2004-04-21","index":7439,"close":87.25,"high":87.4,"low":86.7,"open":87.14,"volume":4836076},{"timestamp":1082640600,"date":"2004-04-22","index":7440,"close":86.75,"high":87.49,"low":85.76,"open":86.52,"volume":8355448},{"timestamp":1082727000,"date":"2004-04-23","index":7441,"close":87.27,"high":87.58,"low":86.39,"open":87,"volume":5296107},{"timestamp":1082986200,"date":"2004-04-26","index":7442,"close":86.45,"high":87.53,"low":86.38,"open":86.76,"volume":4742146},{"timestamp":1083072600,"date":"2004-04-27","index":7443,"close":87.1,"high":87.94,"low":86.58,"open":86.66,"volume":4987328},{"timestamp":1083159000,"date":"2004-04-28","index":7444,"close":86.43,"high":86.98,"low":86.24,"open":86.33,"volume":4922476},{"timestamp":1083245400,"date":"2004-04-29","index":7445,"close":85.16,"high":86.29,"low":84.31,"open":86.05,"volume":8120307}]},{"date":"2004-01-15","estimated":1.5,"reported":1.56,"pre":[{"timestamp":1072794600,"date":"2003-12-30","index":7362,"close":88.56,"high":89.39,"low":88.3,"open":89.17,"volume":4187556},{"timestamp":1072881000,"date":"2003-12-31","index":7363,"close":88.6,"high":88.77,"low":88.11,"open":88.59,"volume":4944337},{"timestamp":1073053800,"date":"2004-01-02","index":7364,"close":87.52,"high":88.96,"low":87.19,"open":88.78,"volume":5572879},{"timestamp":1073313000,"date":"2004-01-05","index":7365,"close":88.96,"high":89,"low":87.95,"open":87.95,"volume":5519010},{"timestamp":1073399400,"date":"2004-01-06","index":7366,"close":88.97,"high":89.09,"low":88.09,"open":88.15,"volume":4581480},{"timestamp":1073485800,"date":"2004-01-07","index":7367,"close":88.7,"high":89.27,"low":88.4,"open":89.04,"volume":5154270},{"timestamp":1073572200,"date":"2004-01-08","index":7368,"close":88.95,"high":89.11,"low":87.98,"open":89.11,"volume":6464071},{"timestamp":1073658600,"date":"2004-01-09","index":7369,"close":87.2,"high":88.29,"low":87,"open":87.72,"volume":8295721},{"timestamp":1073917800,"date":"2004-01-12","index":7370,"close":87.52,"high":88.09,"low":87.2,"open":87.2,"volume":5366398},{"timestamp":1074004200,"date":"2004-01-13","index":7371,"close":85.76,"high":87.49,"low":85.1,"open":87.43,"volume":9249255},{"timestamp":1074090600,"date":"2004-01-14","index":7372,"close":86.34,"high":86.48,"low":85.8,"open":85.95,"volume":5758335}],"post":[{"timestamp":1074177000,"date":"2004-01-15","index":7373,"close":89.89,"high":91.44,"low":89.44,"open":90.89,"volume":20723352},{"timestamp":1074263400,"date":"2004-01-16","index":7374,"close":91.13,"high":91.16,"low":90.54,"open":90.82,"volume":9729892},{"timestamp":1074609000,"date":"2004-01-20","index":7375,"close":92.83,"high":93.15,"low":91.52,"open":91.78,"volume":9712215},{"timestamp":1074695400,"date":"2004-01-21","index":7376,"close":93.4,"high":93.73,"low":92.39,"open":92.95,"volume":7268654},{"timestamp":1074781800,"date":"2004-01-22","index":7377,"close":93.22,"high":93.84,"low":93.04,"open":93.54,"volume":4572694},{"timestamp":1074868200,"date":"2004-01-23","index":7378,"close":93.59,"high":93.89,"low":92.83,"open":93.52,"volume":5526959},{"timestamp":1075127400,"date":"2004-01-26","index":7379,"close":95.46,"high":95.46,"low":93.27,"open":93.59,"volume":6474112},{"timestamp":1075213800,"date":"2004-01-27","index":7380,"close":94.46,"high":95.29,"low":94.36,"open":95.03,"volume":5591184},{"timestamp":1075300200,"date":"2004-01-28","index":7381,"close":93.1,"high":95.05,"low":93,"open":94.79,"volume":6850986},{"timestamp":1075386600,"date":"2004-01-29","index":7382,"close":93.7,"high":94.26,"low":92.3,"open":93.79,"volume":6948055},{"timestamp":1075473000,"date":"2004-01-30","index":7383,"close":94.87,"high":94.96,"low":93.54,"open":93.71,"volume":6419930}]},{"date":"2003-10-15","estimated":1.02,"reported":1.02,"pre":[{"timestamp":1064928600,"date":"2003-09-30","index":7299,"close":84.45,"high":85.33,"low":84.03,"open":85.28,"volume":7381308},{"timestamp":1065015000,"date":"2003-10-01","index":7300,"close":86.38,"high":86.62,"low":84.8,"open":84.85,"volume":8289759},{"timestamp":1065101400,"date":"2003-10-02","index":7301,"close":86.12,"high":86.47,"low":85.3,"open":85.61,"volume":7770002},{"timestamp":1065187800,"date":"2003-10-03","index":7302,"close":86.65,"high":87.91,"low":86.59,"open":87,"volume":7823348},{"timestamp":1065447000,"date":"2003-10-06","index":7303,"close":87.17,"high":87.72,"low":86.53,"open":86.75,"volume":4022288},{"timestamp":1065533400,"date":"2003-10-07","index":7304,"close":87.67,"high":87.67,"low":86.42,"open":86.52,"volume":5616811},{"timestamp":1065619800,"date":"2003-10-08","index":7305,"close":88.59,"high":88.79,"low":87.91,"open":87.95,"volume":6714169},{"timestamp":1065706200,"date":"2003-10-09","index":7306,"close":88.38,"high":89.48,"low":88.15,"open":89.2,"volume":7942278},{"timestamp":1065792600,"date":"2003-10-10","index":7307,"close":88.59,"high":89.08,"low":88.3,"open":88.34,"volume":4707523},{"timestamp":1066051800,"date":"2003-10-13","index":7308,"close":89.1,"high":89.43,"low":88.51,"open":89.01,"volume":5061803},{"timestamp":1066138200,"date":"2003-10-14","index":7309,"close":88.64,"high":88.86,"low":88.26,"open":88.58,"volume":4915677}],"post":[{"timestamp":1066224600,"date":"2003-10-15","index":7310,"close":88.66,"high":90.38,"low":88.66,"open":89.77,"volume":12090400},{"timestamp":1066311000,"date":"2003-10-16","index":7311,"close":85.35,"high":85.76,"low":84.76,"open":85.34,"volume":17775724},{"timestamp":1066397400,"date":"2003-10-17","index":7312,"close":85.31,"high":85.74,"low":84.9,"open":85.35,"volume":9943485},{"timestamp":1066656600,"date":"2003-10-20","index":7313,"close":85.09,"high":85.47,"low":84.95,"open":85.42,"volume":7291980},{"timestamp":1066743000,"date":"2003-10-21","index":7314,"close":85.02,"high":85.41,"low":84.8,"open":85.33,"volume":5530307},{"timestamp":1066829400,"date":"2003-10-22","index":7315,"close":84.57,"high":85.1,"low":84.03,"open":84.42,"volume":5857705},{"timestamp":1066915800,"date":"2003-10-23","index":7316,"close":84.27,"high":84.51,"low":83.68,"open":83.75,"volume":6324534},{"timestamp":1067002200,"date":"2003-10-24","index":7317,"close":84.53,"high":84.74,"low":83.86,"open":84.27,"volume":5723398},{"timestamp":1067265000,"date":"2003-10-27","index":7318,"close":84.63,"high":85.18,"low":84.18,"open":84.89,"volume":5333763},{"timestamp":1067351400,"date":"2003-10-28","index":7319,"close":85.95,"high":85.95,"low":84.63,"open":85.13,"volume":7279114},{"timestamp":1067437800,"date":"2003-10-29","index":7320,"close":85.41,"high":85.98,"low":85.23,"open":85.66,"volume":5419012}]},{"date":"2003-07-16","estimated":0.98,"reported":0.97,"pre":[{"timestamp":1056979800,"date":"2003-06-30","index":7235,"close":78.87,"high":80.5,"low":78.87,"open":80.21,"volume":8316641},{"timestamp":1057066200,"date":"2003-07-01","index":7236,"close":79.91,"high":79.98,"low":77.82,"open":77.82,"volume":6051947},{"timestamp":1057152600,"date":"2003-07-02","index":7237,"close":81.01,"high":81.16,"low":80.07,"open":80.26,"volume":6286146},{"timestamp":1057239000,"date":"2003-07-03","index":7238,"close":80.26,"high":80.97,"low":79.81,"open":80.54,"volume":3147937},{"timestamp":1057584600,"date":"2003-07-07","index":7239,"close":82.3,"high":82.65,"low":81.01,"open":81.07,"volume":7965185},{"timestamp":1057671000,"date":"2003-07-08","index":7240,"close":82.46,"high":82.93,"low":81.44,"open":82.3,"volume":6144099},{"timestamp":1057757400,"date":"2003-07-09","index":7241,"close":81.71,"high":82.55,"low":81.12,"open":82.31,"volume":7018346},{"timestamp":1057843800,"date":"2003-07-10","index":7242,"close":80.33,"high":81.47,"low":79.8,"open":81.26,"volume":7854623},{"timestamp":1057930200,"date":"2003-07-11","index":7243,"close":81.16,"high":81.53,"low":80.02,"open":80.4,"volume":4743296},{"timestamp":1058189400,"date":"2003-07-14","index":7244,"close":81.66,"high":82.77,"low":81.66,"open":82.22,"volume":6752139},{"timestamp":1058275800,"date":"2003-07-15","index":7245,"close":82.64,"high":83.17,"low":82.05,"open":82.36,"volume":8274278}],"post":[{"timestamp":1058362200,"date":"2003-07-16","index":7246,"close":82.93,"high":83.2,"low":82.07,"open":83.17,"volume":9244130},{"timestamp":1058448600,"date":"2003-07-17","index":7247,"close":79.67,"high":80.25,"low":78.87,"open":79.06,"volume":14137422},{"timestamp":1058535000,"date":"2003-07-18","index":7248,"close":80.04,"high":80.33,"low":79.55,"open":80.16,"volume":8961291},{"timestamp":1058794200,"date":"2003-07-21","index":7249,"close":78.87,"high":79.76,"low":78.59,"open":79.54,"volume":7359761},{"timestamp":1058880600,"date":"2003-07-22","index":7250,"close":78.25,"high":79.6,"low":77.93,"open":78.87,"volume":9146538},{"timestamp":1058967000,"date":"2003-07-23","index":7251,"close":78.68,"high":79.13,"low":78.14,"open":78.39,"volume":5571833},{"timestamp":1059053400,"date":"2003-07-24","index":7252,"close":77.93,"high":79.34,"low":77.93,"open":79.3,"volume":6128619},{"timestamp":1059139800,"date":"2003-07-25","index":7253,"close":79.88,"high":80.06,"low":77.98,"open":78.01,"volume":6490116},{"timestamp":1059399000,"date":"2003-07-28","index":7254,"close":78.91,"high":80.02,"low":78.43,"open":79.99,"volume":6718981},{"timestamp":1059485400,"date":"2003-07-29","index":7255,"close":78.2,"high":79.24,"low":78.01,"open":78.92,"volume":7617704},{"timestamp":1059571800,"date":"2003-07-30","index":7256,"close":77.4,"high":78.82,"low":77.04,"open":78.82,"volume":6960712}]},{"date":"2003-04-14","estimated":0.8,"reported":0.79,"pre":[{"timestamp":1048861800,"date":"2003-03-28","index":7171,"close":77.29,"high":78.38,"low":76.96,"open":77.49,"volume":6955063},{"timestamp":1049121000,"date":"2003-03-31","index":7172,"close":74.98,"high":76.11,"low":74.87,"open":75.77,"volume":10636983},{"timestamp":1049207400,"date":"2003-04-01","index":7173,"close":75.27,"high":76.06,"low":74.68,"open":75.05,"volume":8223024},{"timestamp":1049293800,"date":"2003-04-02","index":7174,"close":77.88,"high":78.37,"low":76.39,"open":76.39,"volume":10146305},{"timestamp":1049380200,"date":"2003-04-03","index":7175,"close":78.31,"high":79.81,"low":78.12,"open":78.7,"volume":10066286},{"timestamp":1049466600,"date":"2003-04-04","index":7176,"close":77.24,"high":78.92,"low":76.52,"open":78.73,"volume":9398310},{"timestamp":1049722200,"date":"2003-04-07","index":7177,"close":76.93,"high":79.25,"low":76.72,"open":78.97,"volume":9289944},{"timestamp":1049808600,"date":"2003-04-08","index":7178,"close":76.55,"high":77.15,"low":75.02,"open":77.07,"volume":8428250},{"timestamp":1049895000,"date":"2003-04-09","index":7179,"close":75.25,"high":77.19,"low":75.17,"open":76.2,"volume":8936187},{"timestamp":1049981400,"date":"2003-04-10","index":7180,"close":75.54,"high":75.76,"low":74.69,"open":75.62,"volume":7196585},{"timestamp":1050067800,"date":"2003-04-11","index":7181,"close":75.29,"high":77.72,"low":75,"open":76.58,"volume":7921881}],"post":[{"timestamp":1050327000,"date":"2003-04-14","index":7182,"close":76.55,"high":76.55,"low":74.72,"open":75.05,"volume":9420276},{"timestamp":1050413400,"date":"2003-04-15","index":7183,"close":79.15,"high":79.21,"low":76.2,"open":76.55,"volume":14239721},{"timestamp":1050499800,"date":"2003-04-16","index":7184,"close":79.24,"high":80.69,"low":79.1,"open":79.71,"volume":11287072},{"timestamp":1050586200,"date":"2003-04-17","index":7185,"close":80.55,"high":80.69,"low":78.29,"open":78.29,"volume":9206997},{"timestamp":1050931800,"date":"2003-04-21","index":7186,"close":79.69,"high":80.79,"low":79.45,"open":80.69,"volume":7011756},{"timestamp":1051018200,"date":"2003-04-22","index":7187,"close":81.86,"high":82.28,"low":78.97,"open":79.69,"volume":9981560},{"timestamp":1051104600,"date":"2003-04-23","index":7188,"close":81.98,"high":82.19,"low":81.22,"open":81.49,"volume":7410387},{"timestamp":1051191000,"date":"2003-04-24","index":7189,"close":81.45,"high":81.93,"low":80.91,"open":80.93,"volume":6216901},{"timestamp":1051277400,"date":"2003-04-25","index":7190,"close":80.19,"high":81.53,"low":80.17,"open":81.46,"volume":7103072},{"timestamp":1051536600,"date":"2003-04-28","index":7191,"close":81.38,"high":81.74,"low":79.94,"open":80.35,"volume":6656326},{"timestamp":1051623000,"date":"2003-04-29","index":7192,"close":81.89,"high":82.69,"low":81.23,"open":81.59,"volume":9082313}]},{"date":"2003-01-16","estimated":1.3,"reported":1.34,"pre":[{"timestamp":1041345000,"date":"2002-12-31","index":7111,"close":74.09,"high":75.01,"low":73.71,"open":73.71,"volume":8233484},{"timestamp":1041517800,"date":"2003-01-02","index":7112,"close":77.03,"high":77.03,"low":74.75,"open":75.33,"volume":8226267},{"timestamp":1041604200,"date":"2003-01-03","index":7113,"close":78.06,"high":78.06,"low":76.68,"open":77.15,"volume":6236566},{"timestamp":1041863400,"date":"2003-01-06","index":7114,"close":79.91,"high":81.07,"low":78.21,"open":78.3,"volume":8285680},{"timestamp":1041949800,"date":"2003-01-07","index":7115,"close":82.22,"high":82.39,"low":80.07,"open":80.26,"volume":12454617},{"timestamp":1042036200,"date":"2003-01-08","index":7116,"close":80.49,"high":81.92,"low":80.37,"open":81.79,"volume":9946205},{"timestamp":1042122600,"date":"2003-01-09","index":7117,"close":83.17,"high":83.19,"low":81.02,"open":81.02,"volume":11204334},{"timestamp":1042209000,"date":"2003-01-10","index":7118,"close":83.82,"high":84.17,"low":81.93,"open":82.07,"volume":10413348},{"timestamp":1042468200,"date":"2003-01-13","index":7119,"close":83.66,"high":85.04,"low":83.51,"open":84.43,"volume":10981954},{"timestamp":1042554600,"date":"2003-01-14","index":7120,"close":84.68,"high":84.69,"low":83.38,"open":83.39,"volume":7917279},{"timestamp":1042641000,"date":"2003-01-15","index":7121,"close":83.74,"high":84.75,"low":83.13,"open":84.68,"volume":8521344}],"post":[{"timestamp":1042727400,"date":"2003-01-16","index":7122,"close":82.27,"high":83.85,"low":81.63,"open":83.56,"volume":10359898},{"timestamp":1042813800,"date":"2003-01-17","index":7123,"close":77.72,"high":80.06,"low":77.61,"open":80.06,"volume":18128435},{"timestamp":1043159400,"date":"2003-01-21","index":7124,"close":77,"high":78.25,"low":76.96,"open":77.72,"volume":9337537},{"timestamp":1043245800,"date":"2003-01-22","index":7125,"close":76.2,"high":77.22,"low":75.9,"open":76.48,"volume":9866290},{"timestamp":1043332200,"date":"2003-01-23","index":7126,"close":77.49,"high":77.78,"low":76.29,"open":76.63,"volume":8756484},{"timestamp":1043418600,"date":"2003-01-24","index":7127,"close":75.52,"high":77.92,"low":75.35,"open":77.06,"volume":8104408},{"timestamp":1043677800,"date":"2003-01-27","index":7128,"close":74.97,"high":76,"low":74.2,"open":74.56,"volume":9735959},{"timestamp":1043764200,"date":"2003-01-28","index":7129,"close":76.59,"high":76.93,"low":74.91,"open":75.05,"volume":8386200},{"timestamp":1043850600,"date":"2003-01-29","index":7130,"close":76.79,"high":77.15,"low":75.11,"open":76,"volume":8111730},{"timestamp":1043937000,"date":"2003-01-30","index":7131,"close":74.86,"high":77.72,"low":74.86,"open":77.72,"volume":7687577},{"timestamp":1044023400,"date":"2003-01-31","index":7132,"close":74.76,"high":74.89,"low":73.63,"open":74.28,"volume":10192329}]},{"date":"2002-10-16","estimated":0.96,"reported":0.99,"pre":[{"timestamp":1033479000,"date":"2002-10-01","index":7048,"close":58.48,"high":59.25,"low":56.4,"open":56.6,"volume":12178369},{"timestamp":1033565400,"date":"2002-10-02","index":7049,"close":57.01,"high":59.27,"low":55.78,"open":58.49,"volume":11143352},{"timestamp":1033651800,"date":"2002-10-03","index":7050,"close":57.36,"high":58.47,"low":56.36,"open":57.65,"volume":11507151},{"timestamp":1033738200,"date":"2002-10-04","index":7051,"close":54.11,"high":56.89,"low":53.32,"open":56.88,"volume":15221287},{"timestamp":1033997400,"date":"2002-10-07","index":7052,"close":54.36,"high":55.93,"low":54.11,"open":54.11,"volume":10085114},{"timestamp":1034083800,"date":"2002-10-08","index":7053,"close":54.54,"high":55.54,"low":52.39,"open":55.24,"volume":15422747},{"timestamp":1034170200,"date":"2002-10-09","index":7054,"close":52.65,"high":54.21,"low":52.4,"open":53.59,"volume":12715176},{"timestamp":1034256600,"date":"2002-10-10","index":7055,"close":55.05,"high":55.91,"low":51.63,"open":52.25,"volume":13253448},{"timestamp":1034343000,"date":"2002-10-11","index":7056,"close":61.11,"high":61.11,"low":58.8,"open":59.27,"volume":18675075},{"timestamp":1034602200,"date":"2002-10-14","index":7057,"close":60.63,"high":60.99,"low":58.83,"open":58.83,"volume":8289864},{"timestamp":1034688600,"date":"2002-10-15","index":7058,"close":65.47,"high":65.47,"low":63.65,"open":64.77,"volume":15271809}],"post":[{"timestamp":1034775000,"date":"2002-10-16","index":7059,"close":62.05,"high":64.05,"low":61.41,"open":63.67,"volume":16631609},{"timestamp":1034861400,"date":"2002-10-17","index":7060,"close":69.02,"high":69.79,"low":68.1,"open":69.6,"volume":22326452},{"timestamp":1034947800,"date":"2002-10-18","index":7061,"close":70.98,"high":70.98,"low":67.17,"open":68.58,"volume":13057113},{"timestamp":1035207000,"date":"2002-10-21","index":7062,"close":72.23,"high":72.56,"low":69.73,"open":70.41,"volume":11375982},{"timestamp":1035293400,"date":"2002-10-22","index":7063,"close":71.21,"high":72.35,"low":70.38,"open":71.22,"volume":10848589},{"timestamp":1035379800,"date":"2002-10-23","index":7064,"close":71.32,"high":71.67,"low":69.27,"open":71.13,"volume":13014227},{"timestamp":1035466200,"date":"2002-10-24","index":7065,"close":68.93,"high":72.23,"low":68.59,"open":72.18,"volume":11008104},{"timestamp":1035552600,"date":"2002-10-25","index":7066,"close":71.28,"high":71.34,"low":68.99,"open":69.31,"volume":7859853},{"timestamp":1035815400,"date":"2002-10-28","index":7067,"close":73.19,"high":74.09,"low":71.28,"open":71.85,"volume":13121965},{"timestamp":1035901800,"date":"2002-10-29","index":7068,"close":73.37,"high":73.66,"low":70.94,"open":73.19,"volume":11982139},{"timestamp":1035988200,"date":"2002-10-30","index":7069,"close":75.21,"high":75.91,"low":72.68,"open":73.61,"volume":13457627}]},{"date":"2002-07-17","estimated":0.83,"reported":0.89,"pre":[{"timestamp":1025530200,"date":"2002-07-01","index":6984,"close":64.63,"high":69.23,"low":64.21,"open":68.84,"volume":12610471},{"timestamp":1025616600,"date":"2002-07-02","index":6985,"close":65.56,"high":66.35,"low":64.72,"open":64.87,"volume":12565493},{"timestamp":1025703000,"date":"2002-07-03","index":6986,"close":67.41,"high":67.6,"low":64.89,"open":64.96,"volume":8859515},{"timestamp":1025875800,"date":"2002-07-05","index":6987,"close":70.27,"high":70.65,"low":68.83,"open":69.26,"volume":5484178},{"timestamp":1026135000,"date":"2002-07-08","index":6988,"close":68.16,"high":70.25,"low":67.91,"open":69.79,"volume":9924553},{"timestamp":1026221400,"date":"2002-07-09","index":6989,"close":66.61,"high":69.07,"low":66.4,"open":68.26,"volume":11679218},{"timestamp":1026307800,"date":"2002-07-10","index":6990,"close":65.74,"high":68.12,"low":65.52,"open":67.5,"volume":10536776},{"timestamp":1026394200,"date":"2002-07-11","index":6991,"close":66.36,"high":66.68,"low":64.58,"open":65.01,"volume":11533614},{"timestamp":1026480600,"date":"2002-07-12","index":6992,"close":66.17,"high":68.59,"low":65.77,"open":66.92,"volume":8966521},{"timestamp":1026739800,"date":"2002-07-15","index":6993,"close":67.88,"high":67.88,"low":63.67,"open":65.39,"volume":10900261},{"timestamp":1026826200,"date":"2002-07-16","index":6994,"close":65.98,"high":68.25,"low":65.47,"open":66.45,"volume":10969193}],"post":[{"timestamp":1026912600,"date":"2002-07-17","index":6995,"close":67.58,"high":68.45,"low":66.56,"open":67.88,"volume":12068016},{"timestamp":1026999000,"date":"2002-07-18","index":6996,"close":68.88,"high":70.94,"low":66.92,"open":67.4,"volume":16015097},{"timestamp":1027085400,"date":"2002-07-19","index":6997,"close":68.83,"high":69.5,"low":66.92,"open":67.84,"volume":12147093},{"timestamp":1027344600,"date":"2002-07-22","index":6998,"close":65.49,"high":69.02,"low":65.31,"open":68.12,"volume":15550777},{"timestamp":1027431000,"date":"2002-07-23","index":6999,"close":64.1,"high":66.92,"low":63.73,"open":65.25,"volume":13353968},{"timestamp":1027517400,"date":"2002-07-24","index":7000,"close":66.48,"high":66.92,"low":62.81,"open":63.1,"volume":14439507},{"timestamp":1027603800,"date":"2002-07-25","index":7001,"close":66.3,"high":66.92,"low":64.34,"open":65.87,"volume":11495331},{"timestamp":1027690200,"date":"2002-07-26","index":7002,"close":63.48,"high":66.41,"low":62.87,"open":65.73,"volume":12108914},{"timestamp":1027949400,"date":"2002-07-29","index":7003,"close":68.05,"high":68.26,"low":65.01,"open":67.28,"volume":12467588},{"timestamp":1028035800,"date":"2002-07-30","index":7004,"close":68.63,"high":69.5,"low":66.94,"open":67.4,"volume":10604976},{"timestamp":1028122200,"date":"2002-07-31","index":7005,"close":67.3,"high":68.45,"low":66.07,"open":67.64,"volume":13303656}]},{"date":"2002-04-17","estimated":0.68,"reported":0.68,"pre":[{"timestamp":1017757800,"date":"2002-04-02","index":6921,"close":96.51,"high":97.52,"low":96.09,"open":97.51,"volume":7721781},{"timestamp":1017844200,"date":"2002-04-03","index":6922,"close":95.56,"high":97.04,"low":94.55,"open":96.94,"volume":8000959},{"timestamp":1017930600,"date":"2002-04-04","index":6923,"close":96.41,"high":96.69,"low":95.12,"open":95.56,"volume":6201211},{"timestamp":1018017000,"date":"2002-04-05","index":6924,"close":92.97,"high":96.8,"low":92.97,"open":96.41,"volume":10252683},{"timestamp":1018272600,"date":"2002-04-08","index":6925,"close":83.57,"high":84.69,"low":81.6,"open":83.65,"volume":43102836},{"timestamp":1018359000,"date":"2002-04-09","index":6926,"close":83.88,"high":84.63,"low":83.27,"open":84.61,"volume":18183246},{"timestamp":1018445400,"date":"2002-04-10","index":6927,"close":85.1,"high":85.99,"low":84.32,"open":84.56,"volume":13748519},{"timestamp":1018531800,"date":"2002-04-11","index":6928,"close":80.49,"high":84.62,"low":79.67,"open":84.18,"volume":24417510},{"timestamp":1018618200,"date":"2002-04-12","index":6929,"close":81.84,"high":84.09,"low":80.69,"open":83.71,"volume":16546988},{"timestamp":1018877400,"date":"2002-04-15","index":6930,"close":81.6,"high":82.79,"low":80.98,"open":82.7,"volume":9279694},{"timestamp":1018963800,"date":"2002-04-16","index":6931,"close":82.41,"high":83.03,"low":81.82,"open":82.55,"volume":8298023}],"post":[{"timestamp":1019050200,"date":"2002-04-17","index":6932,"close":81.08,"high":83.37,"low":80.31,"open":83.22,"volume":11526397},{"timestamp":1019136600,"date":"2002-04-18","index":6933,"close":85.04,"high":85.18,"low":83.08,"open":83.15,"volume":15442621},{"timestamp":1019223000,"date":"2002-04-19","index":6934,"close":85.09,"high":86.07,"low":83.75,"open":85.95,"volume":9699767},{"timestamp":1019482200,"date":"2002-04-22","index":6935,"close":84.06,"high":85.04,"low":83.52,"open":85.04,"volume":7068554},{"timestamp":1019568600,"date":"2002-04-23","index":6936,"close":83.49,"high":85.16,"low":83.4,"open":84.46,"volume":5380729},{"timestamp":1019655000,"date":"2002-04-24","index":6937,"close":82.7,"high":84.37,"low":82.48,"open":84.32,"volume":6820443},{"timestamp":1019741400,"date":"2002-04-25","index":6938,"close":82.9,"high":83.1,"low":82,"open":82.27,"volume":7186020},{"timestamp":1019827800,"date":"2002-04-26","index":6939,"close":80.98,"high":83.14,"low":80.98,"open":82.89,"volume":6991673},{"timestamp":1020087000,"date":"2002-04-29","index":6940,"close":80.2,"high":81.36,"low":79.88,"open":80.98,"volume":6836238},{"timestamp":1020173400,"date":"2002-04-30","index":6941,"close":80.08,"high":81.48,"low":79.86,"open":80.22,"volume":9292559},{"timestamp":1020259800,"date":"2002-05-01","index":6942,"close":80.59,"high":80.93,"low":78.08,"open":80.16,"volume":12765175}]},{"date":"2002-01-17","estimated":1.32,"reported":1.33,"pre":[{"timestamp":1009981800,"date":"2002-01-02","index":6860,"close":116.16,"high":116.16,"low":114.53,"open":115.3,"volume":7178489},{"timestamp":1010068200,"date":"2002-01-03","index":6861,"close":118.22,"high":118.76,"low":114.96,"open":116.16,"volume":9018298},{"timestamp":1010154600,"date":"2002-01-04","index":6862,"close":120.08,"high":120.08,"low":118.53,"open":118.59,"volume":8791839},{"timestamp":1010413800,"date":"2002-01-07","index":6863,"close":118.59,"high":120.64,"low":118.26,"open":119.5,"volume":6212822},{"timestamp":1010500200,"date":"2002-01-08","index":6864,"close":119.22,"high":119.69,"low":118.29,"open":118.79,"volume":5556143},{"timestamp":1010586600,"date":"2002-01-09","index":6865,"close":119.02,"high":120.83,"low":118.69,"open":119.22,"volume":7154535},{"timestamp":1010673000,"date":"2002-01-10","index":6866,"close":116.77,"high":118.55,"low":116.08,"open":118.31,"volume":9336910},{"timestamp":1010759400,"date":"2002-01-11","index":6867,"close":115.02,"high":116.81,"low":114.99,"open":116.16,"volume":5018499},{"timestamp":1011018600,"date":"2002-01-14","index":6868,"close":112.86,"high":114.81,"low":111.95,"open":114.72,"volume":10487928},{"timestamp":1011105000,"date":"2002-01-15","index":6869,"close":113.62,"high":114.44,"low":112.54,"open":112.86,"volume":5907703},{"timestamp":1011191400,"date":"2002-01-16","index":6870,"close":112.24,"high":113.53,"low":112.09,"open":112.81,"volume":5613150}],"post":[{"timestamp":1011277800,"date":"2002-01-17","index":6871,"close":114.63,"high":115.25,"low":112.1,"open":114.58,"volume":11666770},{"timestamp":1011364200,"date":"2002-01-18","index":6872,"close":109.23,"high":109.85,"low":107.85,"open":109.23,"volume":19288449},{"timestamp":1011709800,"date":"2002-01-22","index":6873,"close":105.64,"high":109.24,"low":105.48,"open":109.23,"volume":10596398},{"timestamp":1011796200,"date":"2002-01-23","index":6874,"close":103.15,"high":106.36,"low":102.29,"open":105.93,"volume":13134308},{"timestamp":1011882600,"date":"2002-01-24","index":6875,"close":103.94,"high":104.9,"low":102.36,"open":104.02,"volume":8976249},{"timestamp":1011969000,"date":"2002-01-25","index":6876,"close":104.47,"high":105.82,"low":103.35,"open":103.73,"volume":7072843},{"timestamp":1012228200,"date":"2002-01-28","index":6877,"close":103.39,"high":105.36,"low":102.35,"open":104.68,"volume":7419173},{"timestamp":1012314600,"date":"2002-01-29","index":6878,"close":98.47,"high":103.79,"low":97.91,"open":103.39,"volume":15176832},{"timestamp":1012401000,"date":"2002-01-30","index":6879,"close":100.91,"high":101.1,"low":96.56,"open":99.67,"volume":18528112},{"timestamp":1012487400,"date":"2002-01-31","index":6880,"close":103.15,"high":103.23,"low":99.87,"open":101.72,"volume":10331342},{"timestamp":1012573800,"date":"2002-02-01","index":6881,"close":103.25,"high":104.49,"low":101.95,"open":102.91,"volume":7112277}]},{"date":"2001-10-16","estimated":0.89,"reported":0.9,"pre":[{"timestamp":1001943000,"date":"2001-10-01","index":6796,"close":88.63,"high":89.37,"low":87.32,"open":87.69,"volume":9075305},{"timestamp":1002029400,"date":"2001-10-02","index":6797,"close":89.65,"high":89.77,"low":88.05,"open":88.24,"volume":7553375},{"timestamp":1002115800,"date":"2001-10-03","index":6798,"close":92.69,"high":93.33,"low":88.34,"open":88.81,"volume":11628382},{"timestamp":1002202200,"date":"2001-10-04","index":6799,"close":93.03,"high":94.53,"low":92.54,"open":92.88,"volume":10235215},{"timestamp":1002288600,"date":"2001-10-05","index":6800,"close":93.71,"high":94.12,"low":91.18,"open":92.4,"volume":10154777},{"timestamp":1002547800,"date":"2001-10-08","index":6801,"close":94.17,"high":94.65,"low":92.5,"open":93.72,"volume":7419696},{"timestamp":1002634200,"date":"2001-10-09","index":6802,"close":92.87,"high":94.17,"low":92.5,"open":94.17,"volume":7871464},{"timestamp":1002720600,"date":"2001-10-10","index":6803,"close":92.97,"high":93.02,"low":90.73,"open":90.82,"volume":11126197},{"timestamp":1002807000,"date":"2001-10-11","index":6804,"close":95.03,"high":95.03,"low":92.26,"open":93.4,"volume":12030674},{"timestamp":1002893400,"date":"2001-10-12","index":6805,"close":96.41,"high":96.56,"low":93.69,"open":94.36,"volume":12030255},{"timestamp":1003152600,"date":"2001-10-15","index":6806,"close":97.51,"high":98.24,"low":95.46,"open":95.46,"volume":10673593}],"post":[{"timestamp":1003239000,"date":"2001-10-16","index":6807,"close":97.37,"high":98.47,"low":95.28,"open":97.39,"volume":12495516},{"timestamp":1003325400,"date":"2001-10-17","index":6808,"close":98.37,"high":102.01,"low":98.37,"open":101.63,"volume":19790843},{"timestamp":1003411800,"date":"2001-10-18","index":6809,"close":96.81,"high":99.19,"low":96.35,"open":98.52,"volume":11186865},{"timestamp":1003498200,"date":"2001-10-19","index":6810,"close":98.14,"high":98.22,"low":95.67,"open":97.18,"volume":12313407},{"timestamp":1003757400,"date":"2001-10-22","index":6811,"close":100.62,"high":101.13,"low":97.42,"open":98.14,"volume":7974599},{"timestamp":1003843800,"date":"2001-10-23","index":6812,"close":101.16,"high":102,"low":99.95,"open":101.1,"volume":7771048},{"timestamp":1003930200,"date":"2001-10-24","index":6813,"close":103.8,"high":103.97,"low":101.42,"open":101.82,"volume":8674687},{"timestamp":1004016600,"date":"2001-10-25","index":6814,"close":105.79,"high":105.98,"low":102.06,"open":103.3,"volume":10128836},{"timestamp":1004103000,"date":"2001-10-26","index":6815,"close":106.27,"high":107.17,"low":104.8,"open":105.16,"volume":10609055},{"timestamp":1004365800,"date":"2001-10-29","index":6816,"close":103.84,"high":105.83,"low":103.84,"open":105.64,"volume":7398149},{"timestamp":1004452200,"date":"2001-10-30","index":6817,"close":103.87,"high":104.92,"low":103.02,"open":103.06,"volume":9021855}]},{"date":"2001-07-18","estimated":1.15,"reported":1.21,"pre":[{"timestamp":994080600,"date":"2001-07-02","index":6737,"close":109.32,"high":110.33,"low":107.99,"open":108.51,"volume":6185103},{"timestamp":994167000,"date":"2001-07-03","index":6738,"close":108.01,"high":109.17,"low":107.8,"open":109.08,"volume":3478787},{"timestamp":994339800,"date":"2001-07-05","index":6739,"close":107.17,"high":108.28,"low":106.87,"open":107.65,"volume":4622274},{"timestamp":994426200,"date":"2001-07-06","index":6740,"close":101.82,"high":106.02,"low":101.16,"open":106.02,"volume":12243012},{"timestamp":994685400,"date":"2001-07-09","index":6741,"close":100.11,"high":102.25,"low":99.09,"open":101.82,"volume":9740980},{"timestamp":994771800,"date":"2001-07-10","index":6742,"close":97.48,"high":100.76,"low":97.13,"open":100.12,"volume":10738864},{"timestamp":994858200,"date":"2001-07-11","index":6743,"close":99.28,"high":99.55,"low":97.09,"open":97.13,"volume":9304588},{"timestamp":994944600,"date":"2001-07-12","index":6744,"close":102.53,"high":103.06,"low":100.98,"open":101.24,"volume":9169654},{"timestamp":995031000,"date":"2001-07-13","index":6745,"close":103.76,"high":104.49,"low":101.44,"open":101.48,"volume":8202523},{"timestamp":995290200,"date":"2001-07-16","index":6746,"close":103.08,"high":104.57,"low":102.56,"open":103.76,"volume":5575285},{"timestamp":995376600,"date":"2001-07-17","index":6747,"close":103.76,"high":103.8,"low":100.14,"open":101.43,"volume":9060870}],"post":[{"timestamp":995463000,"date":"2001-07-18","index":6748,"close":99.69,"high":102.87,"low":98.66,"open":101.43,"volume":12207134},{"timestamp":995549400,"date":"2001-07-19","index":6749,"close":99.43,"high":101.34,"low":98.57,"open":100.96,"volume":14272147},{"timestamp":995635800,"date":"2001-07-20","index":6750,"close":101.05,"high":101.05,"low":98.5,"open":98.85,"volume":9405318},{"timestamp":995895000,"date":"2001-07-23","index":6751,"close":101.2,"high":102.25,"low":100.67,"open":101.05,"volume":6606222},{"timestamp":995981400,"date":"2001-07-24","index":6752,"close":99.91,"high":101.48,"low":99.23,"open":100.24,"volume":7635591},{"timestamp":996067800,"date":"2001-07-25","index":6753,"close":100.28,"high":101.05,"low":98.21,"open":99.9,"volume":6534990},{"timestamp":996154200,"date":"2001-07-26","index":6754,"close":101.34,"high":101.34,"low":98.4,"open":100.14,"volume":8816420},{"timestamp":996240600,"date":"2001-07-27","index":6755,"close":100.1,"high":101.29,"low":99.53,"open":100.14,"volume":4546439},{"timestamp":996499800,"date":"2001-07-30","index":6756,"close":101.2,"high":101.58,"low":100.15,"open":100.29,"volume":4216217},{"timestamp":996586200,"date":"2001-07-31","index":6757,"close":100.58,"high":102.29,"low":100.53,"open":101.24,"volume":5860738},{"timestamp":996672600,"date":"2001-08-01","index":6758,"close":102.35,"high":103.73,"low":100.68,"open":100.72,"volume":6313761}]},{"date":"2001-04-18","estimated":0.98,"reported":1,"pre":[{"timestamp":986218200,"date":"2001-04-02","index":6674,"close":90.5,"high":93.79,"low":89.46,"open":93.16,"volume":9191202},{"timestamp":986304600,"date":"2001-04-03","index":6675,"close":86.41,"high":90.49,"low":86.14,"open":90.44,"volume":13943180},{"timestamp":986391000,"date":"2001-04-04","index":6676,"close":87.95,"high":89.91,"low":86.09,"open":86.47,"volume":14137318},{"timestamp":986477400,"date":"2001-04-05","index":6677,"close":93.89,"high":95.6,"low":91.33,"open":91.59,"volume":13081381},{"timestamp":986563800,"date":"2001-04-06","index":6678,"close":93.64,"high":95.6,"low":92.16,"open":93.69,"volume":14041713},{"timestamp":986823000,"date":"2001-04-09","index":6679,"close":91.78,"high":94.4,"low":89.67,"open":94.17,"volume":9922984},{"timestamp":986909400,"date":"2001-04-10","index":6680,"close":94.69,"high":95.51,"low":92.31,"open":92.73,"volume":10982372},{"timestamp":986995800,"date":"2001-04-11","index":6681,"close":93.15,"high":97.46,"low":91.59,"open":97.04,"volume":12027326},{"timestamp":987082200,"date":"2001-04-12","index":6682,"close":91.97,"high":93.21,"low":90.97,"open":92.16,"volume":9822045},{"timestamp":987427800,"date":"2001-04-16","index":6683,"close":92.5,"high":95.5,"low":91.01,"open":91.97,"volume":9611171},{"timestamp":987514200,"date":"2001-04-17","index":6684,"close":95.32,"high":95.49,"low":92.73,"open":92.73,"volume":10415336}],"post":[{"timestamp":987600600,"date":"2001-04-18","index":6685,"close":101.82,"high":105.16,"low":97.8,"open":98.47,"volume":20725758},{"timestamp":987687000,"date":"2001-04-19","index":6686,"close":109.44,"high":110.8,"low":105.59,"open":107.07,"volume":27010230},{"timestamp":987773400,"date":"2001-04-20","index":6687,"close":109.78,"high":111.28,"low":108.75,"open":109.32,"volume":13346019},{"timestamp":988032600,"date":"2001-04-23","index":6688,"close":107.07,"high":109.03,"low":106.77,"open":109,"volume":8930225},{"timestamp":988119000,"date":"2001-04-24","index":6689,"close":107.72,"high":109.7,"low":107.36,"open":108.41,"volume":9144132},{"timestamp":988205400,"date":"2001-04-25","index":6690,"close":109.8,"high":109.8,"low":107.07,"open":107.07,"volume":7173991},{"timestamp":988291800,"date":"2001-04-26","index":6691,"close":108.74,"high":111.57,"low":108.68,"open":109.89,"volume":7684021},{"timestamp":988378200,"date":"2001-04-27","index":6692,"close":111.09,"high":111.76,"low":109.51,"open":111.66,"volume":7730568},{"timestamp":988637400,"date":"2001-04-30","index":6693,"close":110.08,"high":112.86,"low":109.67,"open":111.28,"volume":7695631},{"timestamp":988723800,"date":"2001-05-01","index":6694,"close":113.3,"high":113.43,"low":109.85,"open":110.76,"volume":8149177},{"timestamp":988810200,"date":"2001-05-02","index":6695,"close":110.33,"high":113.72,"low":108.74,"open":113.1,"volume":10152685}]},{"date":"2001-01-17","estimated":1.46,"reported":1.48,"pre":[{"timestamp":978100200,"date":"2000-12-29","index":6611,"close":81.26,"high":83.11,"low":80.54,"open":83.11,"volume":7263110},{"timestamp":978445800,"date":"2001-01-02","index":6612,"close":81.08,"high":83.65,"low":80.43,"open":80.78,"volume":8375531},{"timestamp":978532200,"date":"2001-01-03","index":6613,"close":90.46,"high":90.82,"low":80.07,"open":80.07,"volume":13357315},{"timestamp":978618600,"date":"2001-01-04","index":6614,"close":89.09,"high":95.36,"low":88.61,"open":90.58,"volume":16129843},{"timestamp":978705000,"date":"2001-01-05","index":6615,"close":89.87,"high":90.52,"low":87,"open":89.81,"volume":8413187},{"timestamp":978964200,"date":"2001-01-08","index":6616,"close":89.45,"high":89.81,"low":87.54,"open":89.39,"volume":6343781},{"timestamp":979050600,"date":"2001-01-09","index":6617,"close":88.49,"high":91.54,"low":87.42,"open":90.28,"volume":7894267},{"timestamp":979137000,"date":"2001-01-10","index":6618,"close":89.33,"high":90.76,"low":87.66,"open":88.43,"volume":8008281},{"timestamp":979223400,"date":"2001-01-11","index":6619,"close":89.57,"high":90.11,"low":87.24,"open":88.85,"volume":10078210},{"timestamp":979309800,"date":"2001-01-12","index":6620,"close":89.69,"high":92.2,"low":88.31,"open":89.57,"volume":6744608},{"timestamp":979655400,"date":"2001-01-16","index":6621,"close":88.67,"high":89.87,"low":87.77,"open":89.63,"volume":5932807}],"post":[{"timestamp":979741800,"date":"2001-01-17","index":6622,"close":92.44,"high":93.45,"low":90.16,"open":91.18,"volume":10174442},{"timestamp":979828200,"date":"2001-01-18","index":6623,"close":103.55,"high":105.16,"low":98.95,"open":99.78,"volume":26406165},{"timestamp":979914600,"date":"2001-01-19","index":6624,"close":106.36,"high":108.93,"low":102.53,"open":102.77,"volume":15441261},{"timestamp":980173800,"date":"2001-01-22","index":6625,"close":103.79,"high":105.1,"low":103.43,"open":104.68,"volume":10060951},{"timestamp":980260200,"date":"2001-01-23","index":6626,"close":104.27,"high":105.1,"low":102.89,"open":104.74,"volume":10278937},{"timestamp":980346600,"date":"2001-01-24","index":6627,"close":105.58,"high":106.54,"low":104.15,"open":104.27,"volume":7071901},{"timestamp":980433000,"date":"2001-01-25","index":6628,"close":105.88,"high":106.24,"low":104.62,"open":105.28,"volume":5211277},{"timestamp":980519400,"date":"2001-01-26","index":6629,"close":109.17,"high":110.18,"low":104.39,"open":104.8,"volume":9513579},{"timestamp":980778600,"date":"2001-01-29","index":6630,"close":109.92,"high":110.42,"low":107.52,"open":107.55,"volume":5360750},{"timestamp":980865000,"date":"2001-01-30","index":6631,"close":111.48,"high":111.62,"low":108.41,"open":109.94,"volume":8621132},{"timestamp":980951400,"date":"2001-01-31","index":6632,"close":107.07,"high":111.62,"low":107.07,"open":110.66,"volume":8696653}]}] diff --git a/data/IBM_partial.json b/data/IBM_partial.json index e59e804f4..f6b480d86 100644 --- a/data/IBM_partial.json +++ b/data/IBM_partial.json @@ -1 +1 @@ -[{"date":"2025-10-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-29","estimated":3.77,"reported":null,"pre":[],"post":[]},{"date":"2024-10-23","estimated":2.23,"reported":2.3,"pre":[{"timestamp":1728394200,"date":"2024-10-08","index":12591,"close":228.62,"high":229.35,"low":227.04,"open":228.11,"volume":3245100},{"timestamp":1728480600,"date":"2024-10-09","index":12592,"close":234.3,"high":234.95,"low":228.5,"open":229.2,"volume":5083600},{"timestamp":1728567000,"date":"2024-10-10","index":12593,"close":233.02,"high":235.83,"low":231.81,"open":235.1,"volume":3142000},{"timestamp":1728653400,"date":"2024-10-11","index":12594,"close":233.26,"high":233.44,"low":230.46,"open":233.25,"volume":3469200},{"timestamp":1728912600,"date":"2024-10-14","index":12595,"close":235.26,"high":236.12,"low":233.17,"open":233.57,"volume":2524400},{"timestamp":1728999000,"date":"2024-10-15","index":12596,"close":232.96,"high":237.37,"low":232.71,"open":236.4,"volume":3350600},{"timestamp":1729085400,"date":"2024-10-16","index":12597,"close":233.67,"high":233.88,"low":231.12,"open":232.11,"volume":2846700},{"timestamp":1729171800,"date":"2024-10-17","index":12598,"close":232.88,"high":233.15,"low":230.66,"open":232,"volume":5040100},{"timestamp":1729258200,"date":"2024-10-18","index":12599,"close":232.2,"high":232.65,"low":230.17,"open":231.92,"volume":4715700},{"timestamp":1729517400,"date":"2024-10-21","index":12600,"close":231.75,"high":232.42,"low":230.26,"open":231.21,"volume":2733300},{"timestamp":1729603800,"date":"2024-10-22","index":12601,"close":232.25,"high":232.97,"low":230.67,"open":231.99,"volume":3180800}],"post":[{"timestamp":1729690200,"date":"2024-10-23","index":12602,"close":232.75,"high":233.34,"low":230.26,"open":230.41,"volume":5791000},{"timestamp":1729776600,"date":"2024-10-24","index":12603,"close":218.39,"high":221.32,"low":216.16,"open":220.8,"volume":11193400},{"timestamp":1729863000,"date":"2024-10-25","index":12604,"close":214.67,"high":218.65,"low":214.39,"open":216.8,"volume":8482200},{"timestamp":1730122200,"date":"2024-10-28","index":12605,"close":212.91,"high":216.25,"low":212.7,"open":215.5,"volume":4993300},{"timestamp":1730208600,"date":"2024-10-29","index":12606,"close":210.43,"high":213.34,"low":209.85,"open":211.99,"volume":5258400},{"timestamp":1730295000,"date":"2024-10-30","index":12607,"close":204.9,"high":211.12,"low":204.26,"open":209.48,"volume":6952400},{"timestamp":1730398151,"date":"2024-10-31","index":12608,"close":206.91,"high":208.13,"low":203.51,"open":204.13,"volume":2341408},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-24","estimated":2.2,"reported":2.43,"pre":[{"timestamp":1720531800,"date":"2024-07-09","index":12527,"close":176.48,"high":177.7,"low":175.58,"open":177.6,"volume":2512700},{"timestamp":1720618200,"date":"2024-07-10","index":12528,"close":177.84,"high":178.22,"low":174.45,"open":176.6,"volume":3462200},{"timestamp":1720704600,"date":"2024-07-11","index":12529,"close":178.31,"high":179.44,"low":176.62,"open":177.65,"volume":2806800},{"timestamp":1720791000,"date":"2024-07-12","index":12530,"close":182.83,"high":184.16,"low":178.5,"open":178.56,"volume":4785600},{"timestamp":1721050200,"date":"2024-07-15","index":12531,"close":182.88,"high":184.9,"low":182.6,"open":183.38,"volume":2925700},{"timestamp":1721136600,"date":"2024-07-16","index":12532,"close":185.81,"high":186.6,"low":184.52,"open":184.67,"volume":3374500},{"timestamp":1721223000,"date":"2024-07-17","index":12533,"close":187.45,"high":187.94,"low":185.07,"open":185.44,"volume":4225300},{"timestamp":1721309400,"date":"2024-07-18","index":12534,"close":185.22,"high":189.47,"low":185.1,"open":186.64,"volume":3487800},{"timestamp":1721395800,"date":"2024-07-19","index":12535,"close":183.25,"high":187,"low":181.95,"open":186.33,"volume":3816000},{"timestamp":1721655000,"date":"2024-07-22","index":12536,"close":184.15,"high":184.97,"low":182.86,"open":183.4,"volume":2488500},{"timestamp":1721741400,"date":"2024-07-23","index":12537,"close":184.1,"high":185.38,"low":183.01,"open":184.36,"volume":2180200}],"post":[{"timestamp":1721827800,"date":"2024-07-24","index":12538,"close":184.02,"high":185.07,"low":183.15,"open":184.14,"volume":6962100},{"timestamp":1721914200,"date":"2024-07-25","index":12539,"close":191.98,"high":196.26,"low":185.3,"open":186.8,"volume":9532800},{"timestamp":1722000600,"date":"2024-07-26","index":12540,"close":191.75,"high":193.57,"low":189.62,"open":190.51,"volume":4294900},{"timestamp":1722259800,"date":"2024-07-29","index":12541,"close":191.5,"high":193.29,"low":189.18,"open":193.18,"volume":3336800},{"timestamp":1722346200,"date":"2024-07-30","index":12542,"close":191.04,"high":192.77,"low":189.09,"open":191.48,"volume":3065000},{"timestamp":1722432600,"date":"2024-07-31","index":12543,"close":192.14,"high":194.55,"low":189.99,"open":191,"volume":5558400},{"timestamp":1722519000,"date":"2024-08-01","index":12544,"close":189.66,"high":193.64,"low":188.29,"open":192.81,"volume":4085400},{"timestamp":1722605400,"date":"2024-08-02","index":12545,"close":189.12,"high":189.26,"low":185.7,"open":188.78,"volume":4548800},{"timestamp":1722864600,"date":"2024-08-05","index":12546,"close":183.31,"high":185.26,"low":181.81,"open":184.55,"volume":4975000},{"timestamp":1722951000,"date":"2024-08-06","index":12547,"close":186.8,"high":188.9,"low":183.64,"open":184.7,"volume":3632500},{"timestamp":1723037400,"date":"2024-08-07","index":12548,"close":186.8,"high":189.87,"low":186.7,"open":188.08,"volume":3801900}]},{"date":"2024-04-24","estimated":1.6,"reported":1.68,"pre":[{"timestamp":1712669400,"date":"2024-04-09","index":12465,"close":189.31,"high":191.25,"low":186.66,"open":190.54,"volume":2794200},{"timestamp":1712755800,"date":"2024-04-10","index":12466,"close":186.04,"high":187.92,"low":185.52,"open":187.42,"volume":3081700},{"timestamp":1712842200,"date":"2024-04-11","index":12467,"close":185.9,"high":186.8,"low":184.58,"open":186.04,"volume":2861700},{"timestamp":1712928600,"date":"2024-04-12","index":12468,"close":182.27,"high":185.17,"low":181.69,"open":184,"volume":3545100},{"timestamp":1713187800,"date":"2024-04-15","index":12469,"close":181.25,"high":187.48,"low":180.88,"open":185.57,"volume":3528100},{"timestamp":1713274200,"date":"2024-04-16","index":12470,"close":183.75,"high":185.71,"low":182.86,"open":185.59,"volume":4473700},{"timestamp":1713360600,"date":"2024-04-17","index":12471,"close":183.1,"high":184.67,"low":181.78,"open":184.16,"volume":3003000},{"timestamp":1713447000,"date":"2024-04-18","index":12472,"close":181.47,"high":183.46,"low":180.17,"open":182.35,"volume":2886700},{"timestamp":1713533400,"date":"2024-04-19","index":12473,"close":181.58,"high":182.8,"low":180.57,"open":182.43,"volume":3037600},{"timestamp":1713792600,"date":"2024-04-22","index":12474,"close":181.9,"high":183.32,"low":180.45,"open":182.45,"volume":3076500},{"timestamp":1713879000,"date":"2024-04-23","index":12475,"close":182.19,"high":184.68,"low":179,"open":182.73,"volume":5950200}],"post":[{"timestamp":1713965400,"date":"2024-04-24","index":12476,"close":184.1,"high":184.29,"low":181.4,"open":183.17,"volume":7616600},{"timestamp":1714051800,"date":"2024-04-25","index":12477,"close":168.91,"high":172.45,"low":165.66,"open":168.2,"volume":16702200},{"timestamp":1714138200,"date":"2024-04-26","index":12478,"close":167.13,"high":167.87,"low":165.73,"open":167.5,"volume":8983800},{"timestamp":1714397400,"date":"2024-04-29","index":12479,"close":167.43,"high":168.22,"low":166.23,"open":167.4,"volume":5242200},{"timestamp":1714483800,"date":"2024-04-30","index":12480,"close":166.2,"high":166.76,"low":165.26,"open":166.49,"volume":6011600},{"timestamp":1714570200,"date":"2024-05-01","index":12481,"close":164.43,"high":166.27,"low":164.3,"open":165.69,"volume":4029900},{"timestamp":1714656600,"date":"2024-05-02","index":12482,"close":164.69,"high":164.88,"low":162.62,"open":164.35,"volume":3829900},{"timestamp":1714743000,"date":"2024-05-03","index":12483,"close":165.71,"high":166.61,"low":164.92,"open":165,"volume":3400400},{"timestamp":1715002200,"date":"2024-05-06","index":12484,"close":168.61,"high":168.67,"low":166.38,"open":166.5,"volume":4222300},{"timestamp":1715088600,"date":"2024-05-07","index":12485,"close":168.38,"high":169.29,"low":167.94,"open":169,"volume":3155300},{"timestamp":1715175000,"date":"2024-05-08","index":12486,"close":169.9,"high":170.26,"low":167.9,"open":168.01,"volume":3522000}]},{"date":"2024-01-24","estimated":3.78,"reported":3.87,"pre":[{"timestamp":1704724200,"date":"2024-01-08","index":12402,"close":161.14,"high":161.22,"low":157.89,"open":158.69,"volume":3321700},{"timestamp":1704810600,"date":"2024-01-09","index":12403,"close":160.08,"high":160.48,"low":159.51,"open":160,"volume":2617200},{"timestamp":1704897000,"date":"2024-01-10","index":12404,"close":161.23,"high":161.34,"low":159.74,"open":160.28,"volume":2967800},{"timestamp":1704983400,"date":"2024-01-11","index":12405,"close":162.16,"high":162.23,"low":160.29,"open":161.02,"volume":3778200},{"timestamp":1705069800,"date":"2024-01-12","index":12406,"close":165.8,"high":165.98,"low":162.35,"open":162.97,"volume":4956400},{"timestamp":1705415400,"date":"2024-01-16","index":12407,"close":166.96,"high":167.25,"low":165.34,"open":165.8,"volume":4869600},{"timestamp":1705501800,"date":"2024-01-17","index":12408,"close":166.08,"high":167.82,"low":165.5,"open":166.79,"volume":4288600},{"timestamp":1705588200,"date":"2024-01-18","index":12409,"close":166.84,"high":166.99,"low":165.04,"open":166.49,"volume":3776900},{"timestamp":1705674600,"date":"2024-01-19","index":12410,"close":171.48,"high":171.58,"low":169.18,"open":170.59,"volume":6925800},{"timestamp":1705933800,"date":"2024-01-22","index":12411,"close":172.83,"high":174.45,"low":172.4,"open":172.82,"volume":4926000},{"timestamp":1706020200,"date":"2024-01-23","index":12412,"close":173.94,"high":174.02,"low":172.48,"open":172.9,"volume":3983500}],"post":[{"timestamp":1706106600,"date":"2024-01-24","index":12413,"close":173.93,"high":174.86,"low":172.9,"open":174.76,"volume":9097800},{"timestamp":1706193000,"date":"2024-01-25","index":12414,"close":190.43,"high":196.9,"low":184.83,"open":184.96,"volume":29596200},{"timestamp":1706279400,"date":"2024-01-26","index":12415,"close":187.42,"high":192.39,"low":186.16,"open":191.31,"volume":9895900},{"timestamp":1706538600,"date":"2024-01-29","index":12416,"close":187.14,"high":189.46,"low":186.05,"open":187.46,"volume":6107900},{"timestamp":1706625000,"date":"2024-01-30","index":12417,"close":187.87,"high":188.65,"low":186.77,"open":187.71,"volume":4575100},{"timestamp":1706711400,"date":"2024-01-31","index":12418,"close":183.66,"high":187.65,"low":183.14,"open":187.05,"volume":8876100},{"timestamp":1706797800,"date":"2024-02-01","index":12419,"close":186.9,"high":187.51,"low":182.71,"open":183.63,"volume":4669400},{"timestamp":1706884200,"date":"2024-02-02","index":12420,"close":185.79,"high":187.39,"low":185.62,"open":187.1,"volume":4054200},{"timestamp":1707143400,"date":"2024-02-05","index":12421,"close":183.42,"high":185.78,"low":183.26,"open":185.51,"volume":4379600},{"timestamp":1707229800,"date":"2024-02-06","index":12422,"close":183.41,"high":184.68,"low":183.04,"open":183.55,"volume":3337600},{"timestamp":1707316200,"date":"2024-02-07","index":12423,"close":183.74,"high":184.02,"low":182.63,"open":183.34,"volume":4841200}]},{"date":"2023-10-25","estimated":2.13,"reported":2.2,"pre":[{"timestamp":1696944600,"date":"2023-10-10","index":12341,"close":142.11,"high":143.42,"low":141.72,"open":142.6,"volume":3015800},{"timestamp":1697031000,"date":"2023-10-11","index":12342,"close":143.23,"high":143.34,"low":142.14,"open":142.51,"volume":2511500},{"timestamp":1697117400,"date":"2023-10-12","index":12343,"close":141.24,"high":142.93,"low":140.95,"open":142.51,"volume":3921100},{"timestamp":1697203800,"date":"2023-10-13","index":12344,"close":138.46,"high":140.12,"low":138.27,"open":139.77,"volume":4582800},{"timestamp":1697463000,"date":"2023-10-16","index":12345,"close":139.21,"high":139.78,"low":138.52,"open":139.28,"volume":3361500},{"timestamp":1697549400,"date":"2023-10-17","index":12346,"close":140.32,"high":140.62,"low":136.31,"open":137.12,"volume":4172800},{"timestamp":1697635800,"date":"2023-10-18","index":12347,"close":139.97,"high":140.43,"low":139.58,"open":140,"volume":3330000},{"timestamp":1697722200,"date":"2023-10-19","index":12348,"close":138.01,"high":139.41,"low":137.93,"open":138.64,"volume":5314200},{"timestamp":1697808600,"date":"2023-10-20","index":12349,"close":137.16,"high":139.27,"low":137.12,"open":138.15,"volume":4865300},{"timestamp":1698067800,"date":"2023-10-23","index":12350,"close":136.38,"high":137.68,"low":135.87,"open":136.63,"volume":3457500},{"timestamp":1698154200,"date":"2023-10-24","index":12351,"close":137.79,"high":137.98,"low":136.05,"open":136.74,"volume":3698000}],"post":[{"timestamp":1698240600,"date":"2023-10-25","index":12352,"close":137.08,"high":138.49,"low":136.33,"open":137.5,"volume":6472500},{"timestamp":1698327000,"date":"2023-10-26","index":12353,"close":143.76,"high":144.41,"low":141.58,"open":142.2,"volume":11130200},{"timestamp":1698413400,"date":"2023-10-27","index":12354,"close":142.52,"high":144.7,"low":141.71,"open":143.62,"volume":5469200},{"timestamp":1698672600,"date":"2023-10-30","index":12355,"close":142.63,"high":144.5,"low":142.58,"open":143.19,"volume":4204100},{"timestamp":1698759000,"date":"2023-10-31","index":12356,"close":144.64,"high":144.76,"low":142.59,"open":143,"volume":6591800},{"timestamp":1698845400,"date":"2023-11-01","index":12357,"close":145.4,"high":146.51,"low":144.45,"open":145,"volume":4750100},{"timestamp":1698931800,"date":"2023-11-02","index":12358,"close":147.01,"high":147.1,"low":144.84,"open":145.77,"volume":3902700},{"timestamp":1699018200,"date":"2023-11-03","index":12359,"close":147.9,"high":148.45,"low":147.28,"open":147.45,"volume":3510100},{"timestamp":1699281000,"date":"2023-11-06","index":12360,"close":148.97,"high":149.23,"low":147.85,"open":147.89,"volume":4597200},{"timestamp":1699367400,"date":"2023-11-07","index":12361,"close":148.83,"high":149.28,"low":148.03,"open":149.03,"volume":3549900},{"timestamp":1699453800,"date":"2023-11-08","index":12362,"close":148.03,"high":149.68,"low":147.59,"open":149.25,"volume":3618600}]},{"date":"2023-07-19","estimated":2.01,"reported":2.18,"pre":[{"timestamp":1688391000,"date":"2023-07-03","index":12272,"close":133.67,"high":134.35,"low":132.87,"open":133.42,"volume":1477100},{"timestamp":1688563800,"date":"2023-07-05","index":12273,"close":134.24,"high":134.31,"low":132.59,"open":133.32,"volume":2955100},{"timestamp":1688650200,"date":"2023-07-06","index":12274,"close":132.16,"high":133.9,"low":131.55,"open":133.24,"volume":3507700},{"timestamp":1688736600,"date":"2023-07-07","index":12275,"close":132.08,"high":133.85,"low":131.75,"open":131.78,"volume":2982400},{"timestamp":1688995800,"date":"2023-07-10","index":12276,"close":132.9,"high":133.05,"low":131.7,"open":131.76,"volume":2369200},{"timestamp":1689082200,"date":"2023-07-11","index":12277,"close":134.44,"high":134.56,"low":133.23,"open":133.66,"volume":2925200},{"timestamp":1689168600,"date":"2023-07-12","index":12278,"close":132.84,"high":135.33,"low":132.57,"open":135.07,"volume":3732200},{"timestamp":1689255000,"date":"2023-07-13","index":12279,"close":133.92,"high":135.07,"low":133.36,"open":133.51,"volume":3221400},{"timestamp":1689341400,"date":"2023-07-14","index":12280,"close":133.4,"high":133.92,"low":132.94,"open":133.91,"volume":2860700},{"timestamp":1689600600,"date":"2023-07-17","index":12281,"close":134.24,"high":134.61,"low":133.1,"open":133.26,"volume":3167400},{"timestamp":1689687000,"date":"2023-07-18","index":12282,"close":135.36,"high":135.95,"low":134.29,"open":134.71,"volume":3852100}],"post":[{"timestamp":1689773400,"date":"2023-07-19","index":12283,"close":135.48,"high":136.45,"low":135.19,"open":135.53,"volume":5520000},{"timestamp":1689859800,"date":"2023-07-20","index":12284,"close":138.38,"high":140.32,"low":136.56,"open":137.19,"volume":10896300},{"timestamp":1689946200,"date":"2023-07-21","index":12285,"close":138.94,"high":139.78,"low":137.76,"open":138.21,"volume":5858600},{"timestamp":1690205400,"date":"2023-07-24","index":12286,"close":139.54,"high":140.12,"low":138.78,"open":139.35,"volume":3475200},{"timestamp":1690291800,"date":"2023-07-25","index":12287,"close":140.33,"high":140.43,"low":139.04,"open":139.42,"volume":3770800},{"timestamp":1690378200,"date":"2023-07-26","index":12288,"close":141.07,"high":141.25,"low":139.88,"open":140.44,"volume":4046400},{"timestamp":1690464600,"date":"2023-07-27","index":12289,"close":142.97,"high":143.38,"low":141.9,"open":142.3,"volume":6331600},{"timestamp":1690551000,"date":"2023-07-28","index":12290,"close":143.45,"high":143.95,"low":142.85,"open":143.44,"volume":6686400},{"timestamp":1690810200,"date":"2023-07-31","index":12291,"close":144.18,"high":144.6,"low":143.53,"open":143.81,"volume":6138100},{"timestamp":1690896600,"date":"2023-08-01","index":12292,"close":143.33,"high":144.48,"low":142.17,"open":144.25,"volume":4797700},{"timestamp":1690983000,"date":"2023-08-02","index":12293,"close":144.17,"high":144.3,"low":142.31,"open":142.78,"volume":4957400}]},{"date":"2023-04-19","estimated":1.26,"reported":1.36,"pre":[{"timestamp":1680528600,"date":"2023-04-03","index":12210,"close":132.06,"high":132.61,"low":130.77,"open":130.97,"volume":3840100},{"timestamp":1680615000,"date":"2023-04-04","index":12211,"close":131.6,"high":132.15,"low":130.89,"open":131.99,"volume":3382800},{"timestamp":1680701400,"date":"2023-04-05","index":12212,"close":132.14,"high":132.61,"low":131.37,"open":131.37,"volume":2898700},{"timestamp":1680787800,"date":"2023-04-06","index":12213,"close":130.5,"high":132.6,"low":130.32,"open":132.16,"volume":3050600},{"timestamp":1681133400,"date":"2023-04-10","index":12214,"close":131.03,"high":131.08,"low":129.24,"open":129.83,"volume":2614400},{"timestamp":1681219800,"date":"2023-04-11","index":12215,"close":130.42,"high":131.1,"low":130.18,"open":130.58,"volume":3132400},{"timestamp":1681306200,"date":"2023-04-12","index":12216,"close":128.54,"high":130.89,"low":128.17,"open":130.4,"volume":3957500},{"timestamp":1681392600,"date":"2023-04-13","index":12217,"close":127.9,"high":128.39,"low":126,"open":128.01,"volume":5621500},{"timestamp":1681479000,"date":"2023-04-14","index":12218,"close":128.14,"high":129.84,"low":127.31,"open":128.46,"volume":4180600},{"timestamp":1681738200,"date":"2023-04-17","index":12219,"close":127.82,"high":128.72,"low":126.8,"open":128.3,"volume":3662700},{"timestamp":1681824600,"date":"2023-04-18","index":12220,"close":127.78,"high":128.68,"low":127.35,"open":128.14,"volume":3193800}],"post":[{"timestamp":1681911000,"date":"2023-04-19","index":12221,"close":126.32,"high":126.98,"low":125.3,"open":126.5,"volume":7014400},{"timestamp":1681997400,"date":"2023-04-20","index":12222,"close":126.36,"high":130.98,"low":125.84,"open":130.15,"volume":9749600},{"timestamp":1682083800,"date":"2023-04-21","index":12223,"close":125.73,"high":126.7,"low":125.27,"open":126,"volume":6725400},{"timestamp":1682343000,"date":"2023-04-24","index":12224,"close":125.4,"high":126.05,"low":124.56,"open":125.55,"volume":4043900},{"timestamp":1682429400,"date":"2023-04-25","index":12225,"close":125.89,"high":126.19,"low":124.76,"open":124.9,"volume":4275400},{"timestamp":1682515800,"date":"2023-04-26","index":12226,"close":125.85,"high":126.55,"low":125.12,"open":125.81,"volume":4070200},{"timestamp":1682602200,"date":"2023-04-27","index":12227,"close":126.97,"high":127.02,"low":125.46,"open":126.37,"volume":3204900},{"timestamp":1682688600,"date":"2023-04-28","index":12228,"close":126.41,"high":127.25,"low":125.64,"open":126.58,"volume":5060500},{"timestamp":1682947800,"date":"2023-05-01","index":12229,"close":126.09,"high":126.75,"low":126.06,"open":126.35,"volume":2725000},{"timestamp":1683034200,"date":"2023-05-02","index":12230,"close":125.16,"high":126.45,"low":123.27,"open":126.3,"volume":4445300},{"timestamp":1683120600,"date":"2023-05-03","index":12231,"close":123.45,"high":125.57,"low":123.26,"open":125.46,"volume":4554200}]},{"date":"2023-01-25","estimated":3.6,"reported":3.6,"pre":[{"timestamp":1673274600,"date":"2023-01-09","index":12152,"close":143.55,"high":145.47,"low":143.4,"open":144.08,"volume":3987700},{"timestamp":1673361000,"date":"2023-01-10","index":12153,"close":144.8,"high":144.85,"low":142.9,"open":143.61,"volume":2152100},{"timestamp":1673447400,"date":"2023-01-11","index":12154,"close":145.26,"high":145.53,"low":143.45,"open":145,"volume":3268700},{"timestamp":1673533800,"date":"2023-01-12","index":12155,"close":145.55,"high":146.66,"low":144.52,"open":144.88,"volume":2715900},{"timestamp":1673620200,"date":"2023-01-13","index":12156,"close":145.89,"high":146.1,"low":144.01,"open":144.06,"volume":2455700},{"timestamp":1673965800,"date":"2023-01-17","index":12157,"close":145.19,"high":147.18,"low":145.01,"open":146.42,"volume":2986500},{"timestamp":1674052200,"date":"2023-01-18","index":12158,"close":140.41,"high":144.68,"low":140.23,"open":144.4,"volume":6445600},{"timestamp":1674138600,"date":"2023-01-19","index":12159,"close":140.62,"high":142.23,"low":139.75,"open":140,"volume":4833900},{"timestamp":1674225000,"date":"2023-01-20","index":12160,"close":141.2,"high":141.86,"low":140.51,"open":141.67,"volume":7153300},{"timestamp":1674484200,"date":"2023-01-23","index":12161,"close":141.86,"high":142.99,"low":141.06,"open":141.4,"volume":5898400},{"timestamp":1674570600,"date":"2023-01-24","index":12162,"close":141.49,"high":142.75,"low":140,"open":141.25,"volume":4407600}],"post":[{"timestamp":1674657000,"date":"2023-01-25","index":12163,"close":140.76,"high":141.03,"low":139.36,"open":140.47,"volume":7347500},{"timestamp":1674743400,"date":"2023-01-26","index":12164,"close":134.45,"high":138.27,"low":132.98,"open":137.53,"volume":17548500},{"timestamp":1674829800,"date":"2023-01-27","index":12165,"close":134.39,"high":135.49,"low":133.77,"open":134.44,"volume":8143100},{"timestamp":1675089000,"date":"2023-01-30","index":12166,"close":135.3,"high":136.11,"low":133.98,"open":134.32,"volume":5375700},{"timestamp":1675175400,"date":"2023-01-31","index":12167,"close":134.73,"high":135.65,"low":133.76,"open":135.5,"volume":7206400},{"timestamp":1675261800,"date":"2023-02-01","index":12168,"close":135.09,"high":135.79,"low":132.8,"open":134.49,"volume":5428900},{"timestamp":1675348200,"date":"2023-02-02","index":12169,"close":136.39,"high":136.72,"low":134.85,"open":135.96,"volume":6107800},{"timestamp":1675434600,"date":"2023-02-03","index":12170,"close":136.94,"high":136.95,"low":135.53,"open":136.35,"volume":3755700},{"timestamp":1675693800,"date":"2023-02-06","index":12171,"close":136.18,"high":136.32,"low":134.95,"open":135.83,"volume":4841300},{"timestamp":1675780200,"date":"2023-02-07","index":12172,"close":135.84,"high":136.4,"low":134.45,"open":135.67,"volume":3737600},{"timestamp":1675866600,"date":"2023-02-08","index":12173,"close":135.98,"high":136.74,"low":135.16,"open":135.71,"volume":4593700}]},{"date":"2022-10-19","estimated":1.77,"reported":1.81,"pre":[{"timestamp":1664890200,"date":"2022-10-04","index":12086,"close":125.5,"high":125.65,"low":122.52,"open":122.8,"volume":4566100},{"timestamp":1664976600,"date":"2022-10-05","index":12087,"close":125.74,"high":126.46,"low":124.23,"open":124.71,"volume":3212900},{"timestamp":1665063000,"date":"2022-10-06","index":12088,"close":122.23,"high":125.3,"low":121.77,"open":124.88,"volume":5074600},{"timestamp":1665149400,"date":"2022-10-07","index":12089,"close":118.82,"high":121.8,"low":118.07,"open":121.5,"volume":4499700},{"timestamp":1665408600,"date":"2022-10-10","index":12090,"close":117.75,"high":119.96,"low":117.04,"open":119.79,"volume":5990000},{"timestamp":1665495000,"date":"2022-10-11","index":12091,"close":117.8,"high":119.23,"low":116.94,"open":117.46,"volume":4043100},{"timestamp":1665581400,"date":"2022-10-12","index":12092,"close":117.57,"high":118.81,"low":117.2,"open":118,"volume":3338800},{"timestamp":1665667800,"date":"2022-10-13","index":12093,"close":121.79,"high":122.15,"low":115.55,"open":116.1,"volume":5837500},{"timestamp":1665754200,"date":"2022-10-14","index":12094,"close":120.04,"high":122.54,"low":119.84,"open":121.8,"volume":3762400},{"timestamp":1666013400,"date":"2022-10-17","index":12095,"close":121.52,"high":122.88,"low":121.43,"open":121.8,"volume":5458600},{"timestamp":1666099800,"date":"2022-10-18","index":12096,"close":122.94,"high":123.94,"low":121.82,"open":123,"volume":5120300}],"post":[{"timestamp":1666186200,"date":"2022-10-19","index":12097,"close":122.51,"high":123.94,"low":121.99,"open":122.36,"volume":5906600},{"timestamp":1666272600,"date":"2022-10-20","index":12098,"close":128.3,"high":128.96,"low":125.15,"open":126.25,"volume":13623100},{"timestamp":1666359000,"date":"2022-10-21","index":12099,"close":129.9,"high":130.85,"low":127.59,"open":128.39,"volume":7201300},{"timestamp":1666618200,"date":"2022-10-24","index":12100,"close":132.69,"high":133.11,"low":129.85,"open":130.9,"volume":5610900},{"timestamp":1666704600,"date":"2022-10-25","index":12101,"close":132.93,"high":133.3,"low":131.3,"open":132,"volume":5957600},{"timestamp":1666791000,"date":"2022-10-26","index":12102,"close":135.01,"high":135.86,"low":132.81,"open":133.72,"volume":5139000},{"timestamp":1666877400,"date":"2022-10-27","index":12103,"close":134.77,"high":136.4,"low":134.45,"open":135.55,"volume":3993200},{"timestamp":1666963800,"date":"2022-10-28","index":12104,"close":138.51,"high":138.86,"low":135.22,"open":135.56,"volume":5965500},{"timestamp":1667223000,"date":"2022-10-31","index":12105,"close":138.29,"high":138.77,"low":136.6,"open":138.06,"volume":4915300},{"timestamp":1667309400,"date":"2022-11-01","index":12106,"close":138.2,"high":138.65,"low":136.7,"open":138.25,"volume":3590600},{"timestamp":1667395800,"date":"2022-11-02","index":12107,"close":136.83,"high":140.17,"low":136.8,"open":137.75,"volume":5360500}]},{"date":"2022-07-18","estimated":2.27,"reported":2.31,"pre":[{"timestamp":1656595800,"date":"2022-06-30","index":12020,"close":141.19,"high":142.46,"low":139.28,"open":139.58,"volume":4878000},{"timestamp":1656682200,"date":"2022-07-01","index":12021,"close":141.12,"high":141.67,"low":139.26,"open":141,"volume":4011900},{"timestamp":1657027800,"date":"2022-07-05","index":12022,"close":137.62,"high":139.97,"low":135.27,"open":139.97,"volume":6273400},{"timestamp":1657114200,"date":"2022-07-06","index":12023,"close":138.08,"high":139.14,"low":137.13,"open":138,"volume":3237000},{"timestamp":1657200600,"date":"2022-07-07","index":12024,"close":140.83,"high":141.32,"low":138.83,"open":138.91,"volume":3897100},{"timestamp":1657287000,"date":"2022-07-08","index":12025,"close":140.47,"high":141.32,"low":139.82,"open":140.76,"volume":2820800},{"timestamp":1657546200,"date":"2022-07-11","index":12026,"close":141,"high":141.87,"low":140.13,"open":140.62,"volume":3904700},{"timestamp":1657632600,"date":"2022-07-12","index":12027,"close":139.18,"high":141.55,"low":138.57,"open":140.84,"volume":3235400},{"timestamp":1657719000,"date":"2022-07-13","index":12028,"close":137.18,"high":138.9,"low":136.8,"open":137.18,"volume":4123200},{"timestamp":1657805400,"date":"2022-07-14","index":12029,"close":139.06,"high":139.43,"low":135.02,"open":135.6,"volume":5298400},{"timestamp":1657891800,"date":"2022-07-15","index":12030,"close":139.92,"high":140.68,"low":138.61,"open":140.68,"volume":4519300}],"post":[{"timestamp":1658151000,"date":"2022-07-18","index":12031,"close":138.13,"high":140.31,"low":137.78,"open":140.15,"volume":8231700},{"timestamp":1658237400,"date":"2022-07-19","index":12032,"close":130.88,"high":132.56,"low":127.72,"open":131.58,"volume":29690500},{"timestamp":1658323800,"date":"2022-07-20","index":12033,"close":129.18,"high":130.72,"low":128.06,"open":130.7,"volume":9882000},{"timestamp":1658410200,"date":"2022-07-21","index":12034,"close":127.15,"high":128.81,"low":125.13,"open":128.75,"volume":11975400},{"timestamp":1658496600,"date":"2022-07-22","index":12035,"close":128.25,"high":128.32,"low":125.71,"open":127.03,"volume":6467200},{"timestamp":1658755800,"date":"2022-07-25","index":12036,"close":128.54,"high":129.13,"low":127.9,"open":128.44,"volume":4702400},{"timestamp":1658842200,"date":"2022-07-26","index":12037,"close":128.08,"high":129.3,"low":127.63,"open":128.26,"volume":3645300},{"timestamp":1658928600,"date":"2022-07-27","index":12038,"close":129.12,"high":129.43,"low":127.58,"open":127.97,"volume":4175600},{"timestamp":1659015000,"date":"2022-07-28","index":12039,"close":129.22,"high":129.81,"low":128.61,"open":128.75,"volume":3913700},{"timestamp":1659101400,"date":"2022-07-29","index":12040,"close":130.79,"high":131,"low":129.31,"open":129.52,"volume":5786800},{"timestamp":1659360600,"date":"2022-08-01","index":12041,"close":132.04,"high":132.7,"low":130.7,"open":130.75,"volume":4142100}]},{"date":"2022-04-19","estimated":1.38,"reported":1.4,"pre":[{"timestamp":1648819800,"date":"2022-04-01","index":11959,"close":130.15,"high":130.27,"low":128.06,"open":129.66,"volume":4012400},{"timestamp":1649079000,"date":"2022-04-04","index":11960,"close":130.27,"high":130.45,"low":128.93,"open":130.26,"volume":2809800},{"timestamp":1649165400,"date":"2022-04-05","index":11961,"close":128.89,"high":131.23,"low":128.66,"open":129.85,"volume":3107200},{"timestamp":1649251800,"date":"2022-04-06","index":11962,"close":129.39,"high":129.51,"low":127.25,"open":127.78,"volume":3958100},{"timestamp":1649338200,"date":"2022-04-07","index":11963,"close":128.55,"high":129.25,"low":126.73,"open":128.87,"volume":3538300},{"timestamp":1649424600,"date":"2022-04-08","index":11964,"close":127.73,"high":128.78,"low":127.27,"open":128.01,"volume":3143300},{"timestamp":1649683800,"date":"2022-04-11","index":11965,"close":126.37,"high":128.18,"low":126.18,"open":127.95,"volume":3202500},{"timestamp":1649770200,"date":"2022-04-12","index":11966,"close":125.98,"high":127.34,"low":125.58,"open":126.42,"volume":2691000},{"timestamp":1649856600,"date":"2022-04-13","index":11967,"close":126.14,"high":126.67,"low":124.91,"open":125.64,"volume":3064900},{"timestamp":1649943000,"date":"2022-04-14","index":11968,"close":126.56,"high":130.58,"low":126.38,"open":128.93,"volume":6384200},{"timestamp":1650288600,"date":"2022-04-18","index":11969,"close":126.17,"high":127.39,"low":125.53,"open":126.6,"volume":4884200}],"post":[{"timestamp":1650375000,"date":"2022-04-19","index":11970,"close":129.15,"high":129.4,"low":126,"open":126.08,"volume":7971400},{"timestamp":1650461400,"date":"2022-04-20","index":11971,"close":138.32,"high":139.56,"low":133.38,"open":135,"volume":17859200},{"timestamp":1650547800,"date":"2022-04-21","index":11972,"close":139.85,"high":141.88,"low":137.35,"open":138.23,"volume":9922300},{"timestamp":1650634200,"date":"2022-04-22","index":11973,"close":138.25,"high":140.44,"low":137.35,"open":139.7,"volume":6508600},{"timestamp":1650893400,"date":"2022-04-25","index":11974,"close":139.1,"high":139.65,"low":135.19,"open":137.59,"volume":5748300},{"timestamp":1650979800,"date":"2022-04-26","index":11975,"close":136.19,"high":139.87,"low":136.17,"open":139,"volume":4956200},{"timestamp":1651066200,"date":"2022-04-27","index":11976,"close":135.06,"high":137.12,"low":134.63,"open":135.78,"volume":4369100},{"timestamp":1651152600,"date":"2022-04-28","index":11977,"close":135.74,"high":136.99,"low":134.81,"open":136.85,"volume":4474300},{"timestamp":1651239000,"date":"2022-04-29","index":11978,"close":132.21,"high":135.55,"low":132,"open":135.13,"volume":5078700},{"timestamp":1651498200,"date":"2022-05-02","index":11979,"close":133.04,"high":133.77,"low":130.89,"open":133,"volume":4213500},{"timestamp":1651584600,"date":"2022-05-03","index":11980,"close":132.52,"high":133.6,"low":131.99,"open":133,"volume":3688600}]},{"date":"2022-01-24","estimated":3.3,"reported":3.35,"pre":[{"timestamp":1641479400,"date":"2022-01-06","index":11900,"close":135.34,"high":138.41,"low":132.51,"open":138.2,"volume":9908100},{"timestamp":1641565800,"date":"2022-01-07","index":11901,"close":134.83,"high":135.66,"low":133.51,"open":134.9,"volume":5238100},{"timestamp":1641825000,"date":"2022-01-10","index":11902,"close":135.03,"high":136.2,"low":133.38,"open":134.47,"volume":5432800},{"timestamp":1641911400,"date":"2022-01-11","index":11903,"close":132.87,"high":133.25,"low":127.97,"open":130.52,"volume":11105300},{"timestamp":1641997800,"date":"2022-01-12","index":11904,"close":133.59,"high":134.47,"low":131.37,"open":133.25,"volume":5352000},{"timestamp":1642084200,"date":"2022-01-13","index":11905,"close":134.76,"high":136.05,"low":133.56,"open":133.9,"volume":4868300},{"timestamp":1642170600,"date":"2022-01-14","index":11906,"close":134.21,"high":135.14,"low":133.3,"open":134.55,"volume":5310300},{"timestamp":1642516200,"date":"2022-01-18","index":11907,"close":132.94,"high":133.89,"low":131.78,"open":132.95,"volume":5246700},{"timestamp":1642602600,"date":"2022-01-19","index":11908,"close":131.58,"high":133.9,"low":131.5,"open":132.9,"volume":4103700},{"timestamp":1642689000,"date":"2022-01-20","index":11909,"close":130.82,"high":132.88,"low":130.57,"open":131.26,"volume":5278200},{"timestamp":1642775400,"date":"2022-01-21","index":11910,"close":129.35,"high":131.87,"low":129.27,"open":131.65,"volume":5907000}],"post":[{"timestamp":1643034600,"date":"2022-01-24","index":11911,"close":128.82,"high":129.15,"low":124.19,"open":127.99,"volume":13484000},{"timestamp":1643121000,"date":"2022-01-25","index":11912,"close":136.1,"high":137.34,"low":128.3,"open":129.14,"volume":19715700},{"timestamp":1643207400,"date":"2022-01-26","index":11913,"close":134.26,"high":137.07,"low":133.13,"open":136.47,"volume":8336000},{"timestamp":1643293800,"date":"2022-01-27","index":11914,"close":132.52,"high":134.75,"low":132.08,"open":133.66,"volume":5497300},{"timestamp":1643380200,"date":"2022-01-28","index":11915,"close":134.5,"high":134.53,"low":131.79,"open":133.19,"volume":5471500},{"timestamp":1643639400,"date":"2022-01-31","index":11916,"close":133.57,"high":134.09,"low":132.3,"open":134.09,"volume":5859000},{"timestamp":1643725800,"date":"2022-02-01","index":11917,"close":135.53,"high":135.96,"low":132.5,"open":133.76,"volume":6206400},{"timestamp":1643812200,"date":"2022-02-02","index":11918,"close":137.25,"high":137.56,"low":135.26,"open":135.7,"volume":5357200},{"timestamp":1643898600,"date":"2022-02-03","index":11919,"close":137.78,"high":138.76,"low":135.83,"open":137,"volume":6100800},{"timestamp":1643985000,"date":"2022-02-04","index":11920,"close":137.15,"high":138.82,"low":136.22,"open":137.86,"volume":4142000},{"timestamp":1644244200,"date":"2022-02-07","index":11921,"close":137.24,"high":137.82,"low":136.27,"open":137.45,"volume":3759000}]},{"date":"2021-10-20","estimated":2.5,"reported":2.52,"pre":[{"timestamp":1633440600,"date":"2021-10-05","index":11835,"close":136.85,"high":138.62,"low":136.37,"open":138.38,"volume":7297524},{"timestamp":1633527000,"date":"2021-10-06","index":11836,"close":136.1,"high":137.07,"low":134.69,"open":136.21,"volume":5573506},{"timestamp":1633613400,"date":"2021-10-07","index":11837,"close":135.57,"high":137.09,"low":135.31,"open":136.45,"volume":3999695},{"timestamp":1633699800,"date":"2021-10-08","index":11838,"close":136.92,"high":137.33,"low":134.85,"open":135.57,"volume":3902940},{"timestamp":1633959000,"date":"2021-10-11","index":11839,"close":136.17,"high":137.74,"low":136.14,"open":137.19,"volume":2921792},{"timestamp":1634045400,"date":"2021-10-12","index":11840,"close":134.29,"high":136.04,"low":134.13,"open":135.96,"volume":3293436},{"timestamp":1634131800,"date":"2021-10-13","index":11841,"close":134.57,"high":135.19,"low":133.52,"open":134.34,"volume":3013003},{"timestamp":1634218200,"date":"2021-10-14","index":11842,"close":137.08,"high":137.59,"low":134.81,"open":134.84,"volume":4410668},{"timestamp":1634304600,"date":"2021-10-15","index":11843,"close":138.25,"high":138.48,"low":136.51,"open":137.08,"volume":3371049},{"timestamp":1634563800,"date":"2021-10-18","index":11844,"close":136.06,"high":138.57,"low":135.53,"open":137.67,"volume":6437189},{"timestamp":1634650200,"date":"2021-10-19","index":11845,"close":135.74,"high":136.65,"low":134.34,"open":134.88,"volume":4539117}],"post":[{"timestamp":1634736600,"date":"2021-10-20","index":11846,"close":135.66,"high":135.95,"low":134.51,"open":135.45,"volume":6474008},{"timestamp":1634823000,"date":"2021-10-21","index":11847,"close":122.69,"high":127.84,"low":122.47,"open":127.64,"volume":32913959},{"timestamp":1634909400,"date":"2021-10-22","index":11848,"close":122.26,"high":124.52,"low":121.04,"open":122.42,"volume":12114981},{"timestamp":1635168600,"date":"2021-10-25","index":11849,"close":122.03,"high":122.99,"low":121.36,"open":121.92,"volume":6667204},{"timestamp":1635255000,"date":"2021-10-26","index":11850,"close":121.54,"high":122.66,"low":121.19,"open":121.91,"volume":8912861},{"timestamp":1635341400,"date":"2021-10-27","index":11851,"close":119.67,"high":122.26,"low":119.51,"open":121.84,"volume":7294176},{"timestamp":1635427800,"date":"2021-10-28","index":11852,"close":120.31,"high":120.76,"low":119.14,"open":119.67,"volume":6802138},{"timestamp":1635514200,"date":"2021-10-29","index":11853,"close":119.6,"high":120.76,"low":119.42,"open":119.91,"volume":6188973},{"timestamp":1635773400,"date":"2021-11-01","index":11854,"close":120.73,"high":120.76,"low":118.39,"open":119.55,"volume":6177153},{"timestamp":1635859800,"date":"2021-11-02","index":11855,"close":120.63,"high":121.58,"low":119.42,"open":120.75,"volume":4722062},{"timestamp":1635946200,"date":"2021-11-03","index":11856,"close":121.54,"high":121.69,"low":120.15,"open":120.68,"volume":5670784}]},{"date":"2021-07-19","estimated":2.29,"reported":2.33,"pre":[{"timestamp":1625146200,"date":"2021-07-01","index":11769,"close":140.38,"high":141.01,"low":140.12,"open":140.5,"volume":2809661},{"timestamp":1625232600,"date":"2021-07-02","index":11770,"close":133.86,"high":140.49,"low":133.33,"open":140.45,"volume":17584515},{"timestamp":1625578200,"date":"2021-07-06","index":11771,"close":132.68,"high":134.24,"low":131.07,"open":133.83,"volume":8466010},{"timestamp":1625664600,"date":"2021-07-07","index":11772,"close":133.67,"high":134.16,"low":132.66,"open":132.66,"volume":4246446},{"timestamp":1625751000,"date":"2021-07-08","index":11773,"close":134.55,"high":135.1,"low":131.61,"open":131.72,"volume":5739820},{"timestamp":1625837400,"date":"2021-07-09","index":11774,"close":135.3,"high":135.74,"low":134.65,"open":135.23,"volume":4083689},{"timestamp":1626096600,"date":"2021-07-12","index":11775,"close":134.72,"high":135.72,"low":133.96,"open":135.21,"volume":3496360},{"timestamp":1626183000,"date":"2021-07-13","index":11776,"close":134.11,"high":134.72,"low":133.49,"open":134.72,"volume":3309858},{"timestamp":1626269400,"date":"2021-07-14","index":11777,"close":133.67,"high":134.56,"low":132.82,"open":134.53,"volume":4606061},{"timestamp":1626355800,"date":"2021-07-15","index":11778,"close":134.27,"high":134.28,"low":132.7,"open":133.19,"volume":3807126},{"timestamp":1626442200,"date":"2021-07-16","index":11779,"close":132.79,"high":134.8,"low":132.5,"open":134.8,"volume":4298328}],"post":[{"timestamp":1626701400,"date":"2021-07-19","index":11780,"close":131.85,"high":132.4,"low":130.22,"open":130.45,"volume":8977086},{"timestamp":1626787800,"date":"2021-07-20","index":11781,"close":133.81,"high":138.55,"low":132.6,"open":136.71,"volume":14237838},{"timestamp":1626874200,"date":"2021-07-21","index":11782,"close":135.09,"high":135.17,"low":133.51,"open":133.81,"volume":5024984},{"timestamp":1626960600,"date":"2021-07-22","index":11783,"close":134.52,"high":135.57,"low":134.24,"open":135.43,"volume":3466653},{"timestamp":1627047000,"date":"2021-07-23","index":11784,"close":135.12,"high":135.47,"low":134.16,"open":134.76,"volume":4680013},{"timestamp":1627306200,"date":"2021-07-26","index":11785,"close":136.49,"high":136.71,"low":134.92,"open":135.17,"volume":4441630},{"timestamp":1627392600,"date":"2021-07-27","index":11786,"close":136.47,"high":137.32,"low":135.37,"open":136.26,"volume":3281302},{"timestamp":1627479000,"date":"2021-07-28","index":11787,"close":135.54,"high":136.81,"low":135.41,"open":136.72,"volume":2660815},{"timestamp":1627565400,"date":"2021-07-29","index":11788,"close":135.69,"high":136.67,"low":135.37,"open":136.07,"volume":2793761},{"timestamp":1627651800,"date":"2021-07-30","index":11789,"close":134.76,"high":135.61,"low":134.6,"open":135.3,"volume":3698238},{"timestamp":1627911000,"date":"2021-08-02","index":11790,"close":135.2,"high":136.77,"low":134.83,"open":135.23,"volume":3064257}]},{"date":"2021-04-19","estimated":1.63,"reported":1.77,"pre":[{"timestamp":1617283800,"date":"2021-04-01","index":11706,"close":127.37,"high":128.04,"low":126.45,"open":127.88,"volume":4261404},{"timestamp":1617629400,"date":"2021-04-05","index":11707,"close":129.95,"high":130.68,"low":127.53,"open":127.76,"volume":5722980},{"timestamp":1617715800,"date":"2021-04-06","index":11708,"close":128.32,"high":129.67,"low":128.19,"open":129.62,"volume":3787566},{"timestamp":1617802200,"date":"2021-04-07","index":11709,"close":129,"high":129.01,"low":127.9,"open":127.95,"volume":3112896},{"timestamp":1617888600,"date":"2021-04-08","index":11710,"close":129.18,"high":129.67,"low":128.26,"open":128.65,"volume":4275211},{"timestamp":1617975000,"date":"2021-04-09","index":11711,"close":129.76,"high":129.77,"low":128.79,"open":128.94,"volume":3162999},{"timestamp":1618234200,"date":"2021-04-12","index":11712,"close":128.67,"high":129.42,"low":127.96,"open":129.08,"volume":3926684},{"timestamp":1618320600,"date":"2021-04-13","index":11713,"close":125.41,"high":127.74,"low":124.65,"open":127.15,"volume":8403041},{"timestamp":1618407000,"date":"2021-04-14","index":11714,"close":126.8,"high":126.94,"low":124.78,"open":125.54,"volume":6137928},{"timestamp":1618493400,"date":"2021-04-15","index":11715,"close":126.75,"high":127.98,"low":126.41,"open":127.42,"volume":4062664},{"timestamp":1618579800,"date":"2021-04-16","index":11716,"close":127.72,"high":128.2,"low":127.1,"open":127.15,"volume":5535223}],"post":[{"timestamp":1618839000,"date":"2021-04-19","index":11717,"close":127.27,"high":127.93,"low":126.75,"open":127.72,"volume":8575736},{"timestamp":1618925400,"date":"2021-04-20","index":11718,"close":132.08,"high":133.62,"low":130.69,"open":131.04,"volume":16192708},{"timestamp":1619011800,"date":"2021-04-21","index":11719,"close":137.24,"high":137.41,"low":131.65,"open":131.99,"volume":12456814},{"timestamp":1619098200,"date":"2021-04-22","index":11720,"close":135.07,"high":138.37,"low":134.8,"open":137.38,"volume":7428064},{"timestamp":1619184600,"date":"2021-04-23","index":11721,"close":136.17,"high":137.29,"low":134.75,"open":135.1,"volume":4765576},{"timestamp":1619443800,"date":"2021-04-26","index":11722,"close":135.34,"high":137.31,"low":135.26,"open":136.16,"volume":4927497},{"timestamp":1619530200,"date":"2021-04-27","index":11723,"close":135.76,"high":136.29,"low":134.56,"open":135.46,"volume":4062664},{"timestamp":1619616600,"date":"2021-04-28","index":11724,"close":136.71,"high":137.09,"low":135.85,"open":136.63,"volume":3941433},{"timestamp":1619703000,"date":"2021-04-29","index":11725,"close":137.9,"high":142.2,"low":136.69,"open":137.79,"volume":4554179},{"timestamp":1619789400,"date":"2021-04-30","index":11726,"close":135.64,"high":137.5,"low":134.37,"open":137.38,"volume":9280321},{"timestamp":1620048600,"date":"2021-05-03","index":11727,"close":138.38,"high":139.34,"low":137.24,"open":137.49,"volume":5997241}]},{"date":"2021-01-21","estimated":1.79,"reported":2.07,"pre":[{"timestamp":1609857000,"date":"2021-01-05","index":11646,"close":120.59,"high":121.11,"low":119.13,"open":119.51,"volume":6395872},{"timestamp":1609943400,"date":"2021-01-06","index":11647,"close":123.6,"high":126.08,"low":121.15,"open":121.32,"volume":8322708},{"timestamp":1610029800,"date":"2021-01-07","index":11648,"close":123.32,"high":124.72,"low":122.62,"open":124.32,"volume":4714740},{"timestamp":1610116200,"date":"2021-01-08","index":11649,"close":122.88,"high":123.63,"low":121.4,"open":122.92,"volume":4891305},{"timestamp":1610375400,"date":"2021-01-11","index":11650,"close":122.93,"high":123.98,"low":122.05,"open":122.32,"volume":5859587},{"timestamp":1610461800,"date":"2021-01-12","index":11651,"close":123.53,"high":124.14,"low":122.31,"open":123.41,"volume":3921663},{"timestamp":1610548200,"date":"2021-01-13","index":11652,"close":121.34,"high":124.04,"low":120.9,"open":123.47,"volume":8030874},{"timestamp":1610634600,"date":"2021-01-14","index":11653,"close":123.3,"high":124.44,"low":121.94,"open":122.39,"volume":7848347},{"timestamp":1610721000,"date":"2021-01-15","index":11654,"close":122.74,"high":123.56,"low":122.06,"open":122.64,"volume":5131153},{"timestamp":1611066600,"date":"2021-01-19","index":11655,"close":123.35,"high":123.89,"low":122.46,"open":123.59,"volume":5646308},{"timestamp":1611153000,"date":"2021-01-20","index":11656,"close":124.36,"high":125.3,"low":122.91,"open":124,"volume":5856240}],"post":[{"timestamp":1611239400,"date":"2021-01-21","index":11657,"close":125.86,"high":126.42,"low":124.33,"open":124.4,"volume":13116003},{"timestamp":1611325800,"date":"2021-01-22","index":11658,"close":113.39,"high":115.39,"low":112.2,"open":115.39,"volume":39814421},{"timestamp":1611585000,"date":"2021-01-25","index":11659,"close":113.37,"high":114.28,"low":112.28,"open":113.54,"volume":14315974},{"timestamp":1611671400,"date":"2021-01-26","index":11660,"close":117.1,"high":117.2,"low":113.21,"open":113.94,"volume":11186656},{"timestamp":1611757800,"date":"2021-01-27","index":11661,"close":117.08,"high":119.3,"low":116.27,"open":116.71,"volume":12705239},{"timestamp":1611844200,"date":"2021-01-28","index":11662,"close":114.8,"high":117.78,"low":114.79,"open":117.4,"volume":8455969},{"timestamp":1611930600,"date":"2021-01-29","index":11663,"close":113.87,"high":115.97,"low":113.67,"open":114.93,"volume":12369473},{"timestamp":1612189800,"date":"2021-02-01","index":11664,"close":115.24,"high":115.63,"low":113.51,"open":114.63,"volume":6538023},{"timestamp":1612276200,"date":"2021-02-02","index":11665,"close":114.19,"high":115.68,"low":114.03,"open":114.11,"volume":6633627},{"timestamp":1612362600,"date":"2021-02-03","index":11666,"close":113.88,"high":114.53,"low":112.93,"open":113.8,"volume":7024308},{"timestamp":1612449000,"date":"2021-02-04","index":11667,"close":115.7,"high":115.77,"low":113.64,"open":114.64,"volume":4771957}]},{"date":"2020-10-19","estimated":2.58,"reported":2.58,"pre":[{"timestamp":1601645400,"date":"2020-10-02","index":11582,"close":115.27,"high":116.4,"low":113.59,"open":113.8,"volume":3059759},{"timestamp":1601904600,"date":"2020-10-05","index":11583,"close":116.64,"high":117.35,"low":115.73,"open":116.48,"volume":3190823},{"timestamp":1601991000,"date":"2020-10-06","index":11584,"close":116.61,"high":119.34,"low":116.24,"open":117.19,"volume":4050426},{"timestamp":1602077400,"date":"2020-10-07","index":11585,"close":118.61,"high":118.92,"low":116.94,"open":117.28,"volume":2944908},{"timestamp":1602163800,"date":"2020-10-08","index":11586,"close":125.71,"high":129.54,"low":124.06,"open":125.11,"volume":26452189},{"timestamp":1602250200,"date":"2020-10-09","index":11587,"close":122.17,"high":126.2,"low":121.99,"open":126.2,"volume":8737970},{"timestamp":1602509400,"date":"2020-10-12","index":11588,"close":121.62,"high":122.61,"low":120.88,"open":122.44,"volume":4848315},{"timestamp":1602595800,"date":"2020-10-13","index":11589,"close":119.6,"high":121.56,"low":118.99,"open":121,"volume":5654781},{"timestamp":1602682200,"date":"2020-10-14","index":11590,"close":120.4,"high":121.36,"low":119.63,"open":119.63,"volume":3899593},{"timestamp":1602768600,"date":"2020-10-15","index":11591,"close":119.4,"high":119.71,"low":118.4,"open":118.62,"volume":3541024},{"timestamp":1602855000,"date":"2020-10-16","index":11592,"close":120.39,"high":120.87,"low":119.18,"open":119.67,"volume":4927078}],"post":[{"timestamp":1603114200,"date":"2020-10-19","index":11593,"close":120,"high":121.75,"low":119.58,"open":121.22,"volume":7822720},{"timestamp":1603200600,"date":"2020-10-20","index":11594,"close":112.21,"high":114.87,"low":111.7,"open":114.53,"volume":22490151},{"timestamp":1603287000,"date":"2020-10-21","index":11595,"close":110,"high":112.51,"low":109.74,"open":111.53,"volume":10204044},{"timestamp":1603373400,"date":"2020-10-22","index":11596,"close":110.67,"high":110.96,"low":108.01,"open":109.94,"volume":8217167},{"timestamp":1603459800,"date":"2020-10-23","index":11597,"close":110.9,"high":111.49,"low":110.45,"open":111.38,"volume":4072496},{"timestamp":1603719000,"date":"2020-10-26","index":11598,"close":107.28,"high":109.85,"low":106.92,"open":109.42,"volume":7534756},{"timestamp":1603805400,"date":"2020-10-27","index":11599,"close":105.7,"high":107.28,"low":105.19,"open":107.22,"volume":6209161},{"timestamp":1603891800,"date":"2020-10-28","index":11600,"close":101.96,"high":104.9,"low":101.26,"open":103.88,"volume":9860956},{"timestamp":1603978200,"date":"2020-10-29","index":11601,"close":104.12,"high":104.82,"low":101.86,"open":102.53,"volume":7071169},{"timestamp":1604064600,"date":"2020-10-30","index":11602,"close":106.75,"high":106.88,"low":103.01,"open":103.15,"volume":8285889},{"timestamp":1604327400,"date":"2020-11-02","index":11603,"close":107.94,"high":108.82,"low":107.31,"open":107.7,"volume":5555829}]},{"date":"2020-07-20","estimated":2.07,"reported":2.18,"pre":[{"timestamp":1593696600,"date":"2020-07-02","index":11518,"close":114.44,"high":116.08,"low":114.02,"open":114.43,"volume":3919362},{"timestamp":1594042200,"date":"2020-07-06","index":11519,"close":114.9,"high":116.49,"low":114.21,"open":115.92,"volume":4231488},{"timestamp":1594128600,"date":"2020-07-07","index":11520,"close":112.41,"high":114.25,"low":112.17,"open":113.77,"volume":4474893},{"timestamp":1594215000,"date":"2020-07-08","index":11521,"close":112.53,"high":113.42,"low":111.36,"open":112.87,"volume":5431669},{"timestamp":1594301400,"date":"2020-07-09","index":11522,"close":110.62,"high":112.81,"low":110.13,"open":112.81,"volume":4982098},{"timestamp":1594387800,"date":"2020-07-10","index":11523,"close":113.15,"high":113.36,"low":110.22,"open":110.42,"volume":4482842},{"timestamp":1594647000,"date":"2020-07-13","index":11524,"close":113.96,"high":115.67,"low":113.44,"open":114.51,"volume":4864632},{"timestamp":1594733400,"date":"2020-07-14","index":11525,"close":115.3,"high":115.57,"low":112.73,"open":113.4,"volume":4742982},{"timestamp":1594819800,"date":"2020-07-15","index":11526,"close":117.59,"high":118.51,"low":116.78,"open":117.02,"volume":4679176},{"timestamp":1594906200,"date":"2020-07-16","index":11527,"close":118.56,"high":119.01,"low":116.79,"open":117.28,"volume":4530121},{"timestamp":1594992600,"date":"2020-07-17","index":11528,"close":119.61,"high":120.11,"low":117.78,"open":118.92,"volume":4167892}],"post":[{"timestamp":1595251800,"date":"2020-07-20","index":11529,"close":120.81,"high":121.48,"low":119.64,"open":120.53,"volume":10384374},{"timestamp":1595338200,"date":"2020-07-21","index":11530,"close":120.52,"high":126.36,"low":120.27,"open":125.39,"volume":16063004},{"timestamp":1595424600,"date":"2020-07-22","index":11531,"close":123.01,"high":123.78,"low":120.27,"open":120.36,"volume":8572388},{"timestamp":1595511000,"date":"2020-07-23","index":11532,"close":121.73,"high":123.68,"low":121.56,"open":123.42,"volume":4414225},{"timestamp":1595597400,"date":"2020-07-24","index":11533,"close":120.26,"high":122.04,"low":119.98,"open":120.92,"volume":3693531},{"timestamp":1595856600,"date":"2020-07-27","index":11534,"close":120.66,"high":120.76,"low":119.23,"open":119.37,"volume":3905136},{"timestamp":1595943000,"date":"2020-07-28","index":11535,"close":119,"high":120.78,"low":118.69,"open":120.29,"volume":4370397},{"timestamp":1596029400,"date":"2020-07-29","index":11536,"close":119.81,"high":120.45,"low":118.61,"open":119.08,"volume":2963109},{"timestamp":1596115800,"date":"2020-07-30","index":11537,"close":117.5,"high":118.45,"low":116.29,"open":118.27,"volume":4171553},{"timestamp":1596202200,"date":"2020-07-31","index":11538,"close":117.53,"high":117.58,"low":115.76,"open":117.31,"volume":5519847},{"timestamp":1596461400,"date":"2020-08-03","index":11539,"close":118.84,"high":118.94,"low":116.78,"open":118.07,"volume":3688301}]},{"date":"2020-04-20","estimated":1.8,"reported":1.84,"pre":[{"timestamp":1585834200,"date":"2020-04-02","index":11455,"close":105.16,"high":105.47,"low":100.52,"open":100.74,"volume":6619820},{"timestamp":1585920600,"date":"2020-04-03","index":11456,"close":101.66,"high":105.23,"low":100.31,"open":104.13,"volume":4747585},{"timestamp":1586179800,"date":"2020-04-06","index":11457,"close":109.77,"high":110.54,"low":105.29,"open":105.5,"volume":7357773},{"timestamp":1586266200,"date":"2020-04-07","index":11458,"close":109.89,"high":114.31,"low":109.82,"open":113.58,"volume":5852684},{"timestamp":1586352600,"date":"2020-04-08","index":11459,"close":114.04,"high":114.68,"low":110.01,"open":111.2,"volume":5395896},{"timestamp":1586439000,"date":"2020-04-09","index":11460,"close":116.16,"high":117.51,"low":114.89,"open":115.18,"volume":5832705},{"timestamp":1586784600,"date":"2020-04-13","index":11461,"close":115.82,"high":116.44,"low":112.85,"open":116.28,"volume":5355206},{"timestamp":1586871000,"date":"2020-04-14","index":11462,"close":118.46,"high":119.67,"low":117.23,"open":118.03,"volume":5322780},{"timestamp":1586957400,"date":"2020-04-15","index":11463,"close":113.47,"high":114.9,"low":111.63,"open":113.88,"volume":5896616},{"timestamp":1587043800,"date":"2020-04-16","index":11464,"close":110.64,"high":114.48,"low":109.39,"open":113.78,"volume":6754650},{"timestamp":1587130200,"date":"2020-04-17","index":11465,"close":114.84,"high":115.1,"low":112.73,"open":114.05,"volume":5194436}],"post":[{"timestamp":1587389400,"date":"2020-04-20","index":11466,"close":115.11,"high":117.46,"low":112.94,"open":113.91,"volume":8558058},{"timestamp":1587475800,"date":"2020-04-21","index":11467,"close":111.63,"high":112,"low":107.13,"open":108.99,"volume":15009054},{"timestamp":1587562200,"date":"2020-04-22","index":11468,"close":114.06,"high":115.04,"low":112.38,"open":114.6,"volume":7412479},{"timestamp":1587648600,"date":"2020-04-23","index":11469,"close":116.01,"high":117.62,"low":113.88,"open":114.31,"volume":7198154},{"timestamp":1587735000,"date":"2020-04-24","index":11470,"close":119.24,"high":119.5,"low":115.45,"open":117.03,"volume":5215251},{"timestamp":1587994200,"date":"2020-04-27","index":11471,"close":120.38,"high":121.41,"low":119.95,"open":120.04,"volume":5150295},{"timestamp":1588080600,"date":"2020-04-28","index":11472,"close":120.72,"high":122.56,"low":119.87,"open":122.4,"volume":4997893},{"timestamp":1588167000,"date":"2020-04-29","index":11473,"close":123.03,"high":123.62,"low":121.92,"open":123.21,"volume":5499450},{"timestamp":1588253400,"date":"2020-04-30","index":11474,"close":120.04,"high":121.67,"low":119.71,"open":120.96,"volume":6941047},{"timestamp":1588339800,"date":"2020-05-01","index":11475,"close":116.51,"high":118.04,"low":116.05,"open":117.77,"volume":5152073},{"timestamp":1588599000,"date":"2020-05-04","index":11476,"close":116.33,"high":116.61,"low":114.14,"open":115.51,"volume":4202723}]},{"date":"2020-01-21","estimated":4.68,"reported":4.71,"pre":[{"timestamp":1578061800,"date":"2020-01-03","index":11393,"close":128.43,"high":128.93,"low":127.69,"open":127.7,"volume":2482890},{"timestamp":1578321000,"date":"2020-01-06","index":11394,"close":128.2,"high":128.34,"low":127.34,"open":127.55,"volume":2537073},{"timestamp":1578407400,"date":"2020-01-07","index":11395,"close":128.29,"high":129.02,"low":127.53,"open":127.81,"volume":3232977},{"timestamp":1578493800,"date":"2020-01-08","index":11396,"close":129.36,"high":129.89,"low":128.03,"open":128.59,"volume":4545916},{"timestamp":1578580200,"date":"2020-01-09","index":11397,"close":130.73,"high":130.77,"low":129.36,"open":129.77,"volume":3902208},{"timestamp":1578666600,"date":"2020-01-10","index":11398,"close":130.68,"high":131.81,"low":130.32,"open":130.98,"volume":3405148},{"timestamp":1578925800,"date":"2020-01-13","index":11399,"close":130.59,"high":130.63,"low":129.13,"open":129.52,"volume":3693426},{"timestamp":1579012200,"date":"2020-01-14","index":11400,"close":129.85,"high":131.11,"low":129.59,"open":130.29,"volume":3850326},{"timestamp":1579098600,"date":"2020-01-15","index":11401,"close":130.61,"high":131.99,"low":129.74,"open":130.02,"volume":4232011},{"timestamp":1579185000,"date":"2020-01-16","index":11402,"close":131.91,"high":132.11,"low":130.98,"open":131.28,"volume":4519661},{"timestamp":1579271400,"date":"2020-01-17","index":11403,"close":132.23,"high":132.25,"low":130.17,"open":130.54,"volume":5881972}],"post":[{"timestamp":1579617000,"date":"2020-01-21","index":11404,"close":133.05,"high":133.22,"low":131.55,"open":131.75,"volume":7577329},{"timestamp":1579703400,"date":"2020-01-22","index":11405,"close":137.56,"high":139.38,"low":136.28,"open":137.02,"volume":17228038},{"timestamp":1579789800,"date":"2020-01-23","index":11406,"close":136.59,"high":138.06,"low":135.9,"open":137.86,"volume":5918059},{"timestamp":1579876200,"date":"2020-01-24","index":11407,"close":134.38,"high":137.59,"low":134.28,"open":137.08,"volume":5836889},{"timestamp":1580135400,"date":"2020-01-27","index":11408,"close":132.52,"high":133.91,"low":132.03,"open":132.41,"volume":4358264},{"timestamp":1580221800,"date":"2020-01-28","index":11409,"close":133.41,"high":134.29,"low":132.65,"open":133.37,"volume":3610374},{"timestamp":1580308200,"date":"2020-01-29","index":11410,"close":131.63,"high":133.44,"low":131.55,"open":133.05,"volume":3194275},{"timestamp":1580394600,"date":"2020-01-30","index":11411,"close":130.76,"high":130.95,"low":129.03,"open":130.75,"volume":5290563},{"timestamp":1580481000,"date":"2020-01-31","index":11412,"close":137.41,"high":137.72,"low":134.6,"open":136.62,"volume":19868352},{"timestamp":1580740200,"date":"2020-02-03","index":11413,"close":139.84,"high":140.8,"low":137.57,"open":137.91,"volume":9295488},{"timestamp":1580826600,"date":"2020-02-04","index":11414,"close":142.55,"high":142.81,"low":140.42,"open":141.28,"volume":5879566}]}] +[{"date":"2025-10-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-29","estimated":3.77,"reported":null,"pre":[],"post":[]},{"date":"2024-10-23","estimated":2.23,"reported":2.3,"pre":[{"timestamp":1728394200,"date":"2024-10-08","index":12590,"close":228.62,"high":229.35,"low":227.04,"open":228.11,"volume":3245100},{"timestamp":1728480600,"date":"2024-10-09","index":12591,"close":234.3,"high":234.95,"low":228.5,"open":229.2,"volume":5083600},{"timestamp":1728567000,"date":"2024-10-10","index":12592,"close":233.02,"high":235.83,"low":231.81,"open":235.1,"volume":3142000},{"timestamp":1728653400,"date":"2024-10-11","index":12593,"close":233.26,"high":233.44,"low":230.46,"open":233.25,"volume":3469200},{"timestamp":1728912600,"date":"2024-10-14","index":12594,"close":235.26,"high":236.12,"low":233.17,"open":233.57,"volume":2524400},{"timestamp":1728999000,"date":"2024-10-15","index":12595,"close":232.96,"high":237.37,"low":232.71,"open":236.4,"volume":3350600},{"timestamp":1729085400,"date":"2024-10-16","index":12596,"close":233.67,"high":233.88,"low":231.12,"open":232.11,"volume":2846700},{"timestamp":1729171800,"date":"2024-10-17","index":12597,"close":232.88,"high":233.15,"low":230.66,"open":232,"volume":5040100},{"timestamp":1729258200,"date":"2024-10-18","index":12598,"close":232.2,"high":232.65,"low":230.17,"open":231.92,"volume":4715700},{"timestamp":1729517400,"date":"2024-10-21","index":12599,"close":231.75,"high":232.42,"low":230.26,"open":231.21,"volume":2733300},{"timestamp":1729603800,"date":"2024-10-22","index":12600,"close":232.25,"high":232.97,"low":230.67,"open":231.99,"volume":3180800}],"post":[{"timestamp":1729690200,"date":"2024-10-23","index":12601,"close":232.75,"high":233.34,"low":230.26,"open":230.41,"volume":5791000},{"timestamp":1729776600,"date":"2024-10-24","index":12602,"close":218.39,"high":221.32,"low":216.16,"open":220.8,"volume":11193400},{"timestamp":1729863000,"date":"2024-10-25","index":12603,"close":214.67,"high":218.65,"low":214.39,"open":216.8,"volume":8482200},{"timestamp":1730122200,"date":"2024-10-28","index":12604,"close":212.91,"high":216.25,"low":212.7,"open":215.5,"volume":4993300},{"timestamp":1730208600,"date":"2024-10-29","index":12605,"close":210.43,"high":213.34,"low":209.85,"open":211.99,"volume":5258400},{"timestamp":1730295000,"date":"2024-10-30","index":12606,"close":204.9,"high":211.12,"low":204.26,"open":209.48,"volume":6956600},{"timestamp":1730404802,"date":"2024-10-31","index":12607,"close":206.72,"high":208.13,"low":203.51,"open":204.13,"volume":3648759},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-24","estimated":2.2,"reported":2.43,"pre":[{"timestamp":1720531800,"date":"2024-07-09","index":12526,"close":176.48,"high":177.7,"low":175.58,"open":177.6,"volume":2512700},{"timestamp":1720618200,"date":"2024-07-10","index":12527,"close":177.84,"high":178.22,"low":174.45,"open":176.6,"volume":3462200},{"timestamp":1720704600,"date":"2024-07-11","index":12528,"close":178.31,"high":179.44,"low":176.62,"open":177.65,"volume":2806800},{"timestamp":1720791000,"date":"2024-07-12","index":12529,"close":182.83,"high":184.16,"low":178.5,"open":178.56,"volume":4785600},{"timestamp":1721050200,"date":"2024-07-15","index":12530,"close":182.88,"high":184.9,"low":182.6,"open":183.38,"volume":2925700},{"timestamp":1721136600,"date":"2024-07-16","index":12531,"close":185.81,"high":186.6,"low":184.52,"open":184.67,"volume":3374500},{"timestamp":1721223000,"date":"2024-07-17","index":12532,"close":187.45,"high":187.94,"low":185.07,"open":185.44,"volume":4225300},{"timestamp":1721309400,"date":"2024-07-18","index":12533,"close":185.22,"high":189.47,"low":185.1,"open":186.64,"volume":3487800},{"timestamp":1721395800,"date":"2024-07-19","index":12534,"close":183.25,"high":187,"low":181.95,"open":186.33,"volume":3816000},{"timestamp":1721655000,"date":"2024-07-22","index":12535,"close":184.15,"high":184.97,"low":182.86,"open":183.4,"volume":2488500},{"timestamp":1721741400,"date":"2024-07-23","index":12536,"close":184.1,"high":185.38,"low":183.01,"open":184.36,"volume":2180200}],"post":[{"timestamp":1721827800,"date":"2024-07-24","index":12537,"close":184.02,"high":185.07,"low":183.15,"open":184.14,"volume":6962100},{"timestamp":1721914200,"date":"2024-07-25","index":12538,"close":191.98,"high":196.26,"low":185.3,"open":186.8,"volume":9532800},{"timestamp":1722000600,"date":"2024-07-26","index":12539,"close":191.75,"high":193.57,"low":189.62,"open":190.51,"volume":4294900},{"timestamp":1722259800,"date":"2024-07-29","index":12540,"close":191.5,"high":193.29,"low":189.18,"open":193.18,"volume":3336800},{"timestamp":1722346200,"date":"2024-07-30","index":12541,"close":191.04,"high":192.77,"low":189.09,"open":191.48,"volume":3065000},{"timestamp":1722432600,"date":"2024-07-31","index":12542,"close":192.14,"high":194.55,"low":189.99,"open":191,"volume":5558400},{"timestamp":1722519000,"date":"2024-08-01","index":12543,"close":189.66,"high":193.64,"low":188.29,"open":192.81,"volume":4085400},{"timestamp":1722605400,"date":"2024-08-02","index":12544,"close":189.12,"high":189.26,"low":185.7,"open":188.78,"volume":4548800},{"timestamp":1722864600,"date":"2024-08-05","index":12545,"close":183.31,"high":185.26,"low":181.81,"open":184.55,"volume":4975000},{"timestamp":1722951000,"date":"2024-08-06","index":12546,"close":186.8,"high":188.9,"low":183.64,"open":184.7,"volume":3632500},{"timestamp":1723037400,"date":"2024-08-07","index":12547,"close":186.8,"high":189.87,"low":186.7,"open":188.08,"volume":3801900}]},{"date":"2024-04-24","estimated":1.6,"reported":1.68,"pre":[{"timestamp":1712669400,"date":"2024-04-09","index":12464,"close":189.31,"high":191.25,"low":186.66,"open":190.54,"volume":2794200},{"timestamp":1712755800,"date":"2024-04-10","index":12465,"close":186.04,"high":187.92,"low":185.52,"open":187.42,"volume":3081700},{"timestamp":1712842200,"date":"2024-04-11","index":12466,"close":185.9,"high":186.8,"low":184.58,"open":186.04,"volume":2861700},{"timestamp":1712928600,"date":"2024-04-12","index":12467,"close":182.27,"high":185.17,"low":181.69,"open":184,"volume":3545100},{"timestamp":1713187800,"date":"2024-04-15","index":12468,"close":181.25,"high":187.48,"low":180.88,"open":185.57,"volume":3528100},{"timestamp":1713274200,"date":"2024-04-16","index":12469,"close":183.75,"high":185.71,"low":182.86,"open":185.59,"volume":4473700},{"timestamp":1713360600,"date":"2024-04-17","index":12470,"close":183.1,"high":184.67,"low":181.78,"open":184.16,"volume":3003000},{"timestamp":1713447000,"date":"2024-04-18","index":12471,"close":181.47,"high":183.46,"low":180.17,"open":182.35,"volume":2886700},{"timestamp":1713533400,"date":"2024-04-19","index":12472,"close":181.58,"high":182.8,"low":180.57,"open":182.43,"volume":3037600},{"timestamp":1713792600,"date":"2024-04-22","index":12473,"close":181.9,"high":183.32,"low":180.45,"open":182.45,"volume":3076500},{"timestamp":1713879000,"date":"2024-04-23","index":12474,"close":182.19,"high":184.68,"low":179,"open":182.73,"volume":5950200}],"post":[{"timestamp":1713965400,"date":"2024-04-24","index":12475,"close":184.1,"high":184.29,"low":181.4,"open":183.17,"volume":7616600},{"timestamp":1714051800,"date":"2024-04-25","index":12476,"close":168.91,"high":172.45,"low":165.66,"open":168.2,"volume":16702200},{"timestamp":1714138200,"date":"2024-04-26","index":12477,"close":167.13,"high":167.87,"low":165.73,"open":167.5,"volume":8983800},{"timestamp":1714397400,"date":"2024-04-29","index":12478,"close":167.43,"high":168.22,"low":166.23,"open":167.4,"volume":5242200},{"timestamp":1714483800,"date":"2024-04-30","index":12479,"close":166.2,"high":166.76,"low":165.26,"open":166.49,"volume":6011600},{"timestamp":1714570200,"date":"2024-05-01","index":12480,"close":164.43,"high":166.27,"low":164.3,"open":165.69,"volume":4029900},{"timestamp":1714656600,"date":"2024-05-02","index":12481,"close":164.69,"high":164.88,"low":162.62,"open":164.35,"volume":3829900},{"timestamp":1714743000,"date":"2024-05-03","index":12482,"close":165.71,"high":166.61,"low":164.92,"open":165,"volume":3400400},{"timestamp":1715002200,"date":"2024-05-06","index":12483,"close":168.61,"high":168.67,"low":166.38,"open":166.5,"volume":4222300},{"timestamp":1715088600,"date":"2024-05-07","index":12484,"close":168.38,"high":169.29,"low":167.94,"open":169,"volume":3155300},{"timestamp":1715175000,"date":"2024-05-08","index":12485,"close":169.9,"high":170.26,"low":167.9,"open":168.01,"volume":3522000}]},{"date":"2024-01-24","estimated":3.78,"reported":3.87,"pre":[{"timestamp":1704724200,"date":"2024-01-08","index":12401,"close":161.14,"high":161.22,"low":157.89,"open":158.69,"volume":3321700},{"timestamp":1704810600,"date":"2024-01-09","index":12402,"close":160.08,"high":160.48,"low":159.51,"open":160,"volume":2617200},{"timestamp":1704897000,"date":"2024-01-10","index":12403,"close":161.23,"high":161.34,"low":159.74,"open":160.28,"volume":2967800},{"timestamp":1704983400,"date":"2024-01-11","index":12404,"close":162.16,"high":162.23,"low":160.29,"open":161.02,"volume":3778200},{"timestamp":1705069800,"date":"2024-01-12","index":12405,"close":165.8,"high":165.98,"low":162.35,"open":162.97,"volume":4956400},{"timestamp":1705415400,"date":"2024-01-16","index":12406,"close":166.96,"high":167.25,"low":165.34,"open":165.8,"volume":4869600},{"timestamp":1705501800,"date":"2024-01-17","index":12407,"close":166.08,"high":167.82,"low":165.5,"open":166.79,"volume":4288600},{"timestamp":1705588200,"date":"2024-01-18","index":12408,"close":166.84,"high":166.99,"low":165.04,"open":166.49,"volume":3776900},{"timestamp":1705674600,"date":"2024-01-19","index":12409,"close":171.48,"high":171.58,"low":169.18,"open":170.59,"volume":6925800},{"timestamp":1705933800,"date":"2024-01-22","index":12410,"close":172.83,"high":174.45,"low":172.4,"open":172.82,"volume":4926000},{"timestamp":1706020200,"date":"2024-01-23","index":12411,"close":173.94,"high":174.02,"low":172.48,"open":172.9,"volume":3983500}],"post":[{"timestamp":1706106600,"date":"2024-01-24","index":12412,"close":173.93,"high":174.86,"low":172.9,"open":174.76,"volume":9097800},{"timestamp":1706193000,"date":"2024-01-25","index":12413,"close":190.43,"high":196.9,"low":184.83,"open":184.96,"volume":29596200},{"timestamp":1706279400,"date":"2024-01-26","index":12414,"close":187.42,"high":192.39,"low":186.16,"open":191.31,"volume":9895900},{"timestamp":1706538600,"date":"2024-01-29","index":12415,"close":187.14,"high":189.46,"low":186.05,"open":187.46,"volume":6107900},{"timestamp":1706625000,"date":"2024-01-30","index":12416,"close":187.87,"high":188.65,"low":186.77,"open":187.71,"volume":4575100},{"timestamp":1706711400,"date":"2024-01-31","index":12417,"close":183.66,"high":187.65,"low":183.14,"open":187.05,"volume":8876100},{"timestamp":1706797800,"date":"2024-02-01","index":12418,"close":186.9,"high":187.51,"low":182.71,"open":183.63,"volume":4669400},{"timestamp":1706884200,"date":"2024-02-02","index":12419,"close":185.79,"high":187.39,"low":185.62,"open":187.1,"volume":4054200},{"timestamp":1707143400,"date":"2024-02-05","index":12420,"close":183.42,"high":185.78,"low":183.26,"open":185.51,"volume":4379600},{"timestamp":1707229800,"date":"2024-02-06","index":12421,"close":183.41,"high":184.68,"low":183.04,"open":183.55,"volume":3337600},{"timestamp":1707316200,"date":"2024-02-07","index":12422,"close":183.74,"high":184.02,"low":182.63,"open":183.34,"volume":4841200}]},{"date":"2023-10-25","estimated":2.13,"reported":2.2,"pre":[{"timestamp":1696944600,"date":"2023-10-10","index":12340,"close":142.11,"high":143.42,"low":141.72,"open":142.6,"volume":3015800},{"timestamp":1697031000,"date":"2023-10-11","index":12341,"close":143.23,"high":143.34,"low":142.14,"open":142.51,"volume":2511500},{"timestamp":1697117400,"date":"2023-10-12","index":12342,"close":141.24,"high":142.93,"low":140.95,"open":142.51,"volume":3921100},{"timestamp":1697203800,"date":"2023-10-13","index":12343,"close":138.46,"high":140.12,"low":138.27,"open":139.77,"volume":4582800},{"timestamp":1697463000,"date":"2023-10-16","index":12344,"close":139.21,"high":139.78,"low":138.52,"open":139.28,"volume":3361500},{"timestamp":1697549400,"date":"2023-10-17","index":12345,"close":140.32,"high":140.62,"low":136.31,"open":137.12,"volume":4172800},{"timestamp":1697635800,"date":"2023-10-18","index":12346,"close":139.97,"high":140.43,"low":139.58,"open":140,"volume":3330000},{"timestamp":1697722200,"date":"2023-10-19","index":12347,"close":138.01,"high":139.41,"low":137.93,"open":138.64,"volume":5314200},{"timestamp":1697808600,"date":"2023-10-20","index":12348,"close":137.16,"high":139.27,"low":137.12,"open":138.15,"volume":4865300},{"timestamp":1698067800,"date":"2023-10-23","index":12349,"close":136.38,"high":137.68,"low":135.87,"open":136.63,"volume":3457500},{"timestamp":1698154200,"date":"2023-10-24","index":12350,"close":137.79,"high":137.98,"low":136.05,"open":136.74,"volume":3698000}],"post":[{"timestamp":1698240600,"date":"2023-10-25","index":12351,"close":137.08,"high":138.49,"low":136.33,"open":137.5,"volume":6472500},{"timestamp":1698327000,"date":"2023-10-26","index":12352,"close":143.76,"high":144.41,"low":141.58,"open":142.2,"volume":11130200},{"timestamp":1698413400,"date":"2023-10-27","index":12353,"close":142.52,"high":144.7,"low":141.71,"open":143.62,"volume":5469200},{"timestamp":1698672600,"date":"2023-10-30","index":12354,"close":142.63,"high":144.5,"low":142.58,"open":143.19,"volume":4204100},{"timestamp":1698759000,"date":"2023-10-31","index":12355,"close":144.64,"high":144.76,"low":142.59,"open":143,"volume":6591800},{"timestamp":1698845400,"date":"2023-11-01","index":12356,"close":145.4,"high":146.51,"low":144.45,"open":145,"volume":4750100},{"timestamp":1698931800,"date":"2023-11-02","index":12357,"close":147.01,"high":147.1,"low":144.84,"open":145.77,"volume":3902700},{"timestamp":1699018200,"date":"2023-11-03","index":12358,"close":147.9,"high":148.45,"low":147.28,"open":147.45,"volume":3510100},{"timestamp":1699281000,"date":"2023-11-06","index":12359,"close":148.97,"high":149.23,"low":147.85,"open":147.89,"volume":4597200},{"timestamp":1699367400,"date":"2023-11-07","index":12360,"close":148.83,"high":149.28,"low":148.03,"open":149.03,"volume":3549900},{"timestamp":1699453800,"date":"2023-11-08","index":12361,"close":148.03,"high":149.68,"low":147.59,"open":149.25,"volume":3618600}]},{"date":"2023-07-19","estimated":2.01,"reported":2.18,"pre":[{"timestamp":1688391000,"date":"2023-07-03","index":12271,"close":133.67,"high":134.35,"low":132.87,"open":133.42,"volume":1477100},{"timestamp":1688563800,"date":"2023-07-05","index":12272,"close":134.24,"high":134.31,"low":132.59,"open":133.32,"volume":2955100},{"timestamp":1688650200,"date":"2023-07-06","index":12273,"close":132.16,"high":133.9,"low":131.55,"open":133.24,"volume":3507700},{"timestamp":1688736600,"date":"2023-07-07","index":12274,"close":132.08,"high":133.85,"low":131.75,"open":131.78,"volume":2982400},{"timestamp":1688995800,"date":"2023-07-10","index":12275,"close":132.9,"high":133.05,"low":131.7,"open":131.76,"volume":2369200},{"timestamp":1689082200,"date":"2023-07-11","index":12276,"close":134.44,"high":134.56,"low":133.23,"open":133.66,"volume":2925200},{"timestamp":1689168600,"date":"2023-07-12","index":12277,"close":132.84,"high":135.33,"low":132.57,"open":135.07,"volume":3732200},{"timestamp":1689255000,"date":"2023-07-13","index":12278,"close":133.92,"high":135.07,"low":133.36,"open":133.51,"volume":3221400},{"timestamp":1689341400,"date":"2023-07-14","index":12279,"close":133.4,"high":133.92,"low":132.94,"open":133.91,"volume":2860700},{"timestamp":1689600600,"date":"2023-07-17","index":12280,"close":134.24,"high":134.61,"low":133.1,"open":133.26,"volume":3167400},{"timestamp":1689687000,"date":"2023-07-18","index":12281,"close":135.36,"high":135.95,"low":134.29,"open":134.71,"volume":3852100}],"post":[{"timestamp":1689773400,"date":"2023-07-19","index":12282,"close":135.48,"high":136.45,"low":135.19,"open":135.53,"volume":5520000},{"timestamp":1689859800,"date":"2023-07-20","index":12283,"close":138.38,"high":140.32,"low":136.56,"open":137.19,"volume":10896300},{"timestamp":1689946200,"date":"2023-07-21","index":12284,"close":138.94,"high":139.78,"low":137.76,"open":138.21,"volume":5858600},{"timestamp":1690205400,"date":"2023-07-24","index":12285,"close":139.54,"high":140.12,"low":138.78,"open":139.35,"volume":3475200},{"timestamp":1690291800,"date":"2023-07-25","index":12286,"close":140.33,"high":140.43,"low":139.04,"open":139.42,"volume":3770800},{"timestamp":1690378200,"date":"2023-07-26","index":12287,"close":141.07,"high":141.25,"low":139.88,"open":140.44,"volume":4046400},{"timestamp":1690464600,"date":"2023-07-27","index":12288,"close":142.97,"high":143.38,"low":141.9,"open":142.3,"volume":6331600},{"timestamp":1690551000,"date":"2023-07-28","index":12289,"close":143.45,"high":143.95,"low":142.85,"open":143.44,"volume":6686400},{"timestamp":1690810200,"date":"2023-07-31","index":12290,"close":144.18,"high":144.6,"low":143.53,"open":143.81,"volume":6138100},{"timestamp":1690896600,"date":"2023-08-01","index":12291,"close":143.33,"high":144.48,"low":142.17,"open":144.25,"volume":4797700},{"timestamp":1690983000,"date":"2023-08-02","index":12292,"close":144.17,"high":144.3,"low":142.31,"open":142.78,"volume":4957400}]},{"date":"2023-04-19","estimated":1.26,"reported":1.36,"pre":[{"timestamp":1680528600,"date":"2023-04-03","index":12209,"close":132.06,"high":132.61,"low":130.77,"open":130.97,"volume":3840100},{"timestamp":1680615000,"date":"2023-04-04","index":12210,"close":131.6,"high":132.15,"low":130.89,"open":131.99,"volume":3382800},{"timestamp":1680701400,"date":"2023-04-05","index":12211,"close":132.14,"high":132.61,"low":131.37,"open":131.37,"volume":2898700},{"timestamp":1680787800,"date":"2023-04-06","index":12212,"close":130.5,"high":132.6,"low":130.32,"open":132.16,"volume":3050600},{"timestamp":1681133400,"date":"2023-04-10","index":12213,"close":131.03,"high":131.08,"low":129.24,"open":129.83,"volume":2614400},{"timestamp":1681219800,"date":"2023-04-11","index":12214,"close":130.42,"high":131.1,"low":130.18,"open":130.58,"volume":3132400},{"timestamp":1681306200,"date":"2023-04-12","index":12215,"close":128.54,"high":130.89,"low":128.17,"open":130.4,"volume":3957500},{"timestamp":1681392600,"date":"2023-04-13","index":12216,"close":127.9,"high":128.39,"low":126,"open":128.01,"volume":5621500},{"timestamp":1681479000,"date":"2023-04-14","index":12217,"close":128.14,"high":129.84,"low":127.31,"open":128.46,"volume":4180600},{"timestamp":1681738200,"date":"2023-04-17","index":12218,"close":127.82,"high":128.72,"low":126.8,"open":128.3,"volume":3662700},{"timestamp":1681824600,"date":"2023-04-18","index":12219,"close":127.78,"high":128.68,"low":127.35,"open":128.14,"volume":3193800}],"post":[{"timestamp":1681911000,"date":"2023-04-19","index":12220,"close":126.32,"high":126.98,"low":125.3,"open":126.5,"volume":7014400},{"timestamp":1681997400,"date":"2023-04-20","index":12221,"close":126.36,"high":130.98,"low":125.84,"open":130.15,"volume":9749600},{"timestamp":1682083800,"date":"2023-04-21","index":12222,"close":125.73,"high":126.7,"low":125.27,"open":126,"volume":6725400},{"timestamp":1682343000,"date":"2023-04-24","index":12223,"close":125.4,"high":126.05,"low":124.56,"open":125.55,"volume":4043900},{"timestamp":1682429400,"date":"2023-04-25","index":12224,"close":125.89,"high":126.19,"low":124.76,"open":124.9,"volume":4275400},{"timestamp":1682515800,"date":"2023-04-26","index":12225,"close":125.85,"high":126.55,"low":125.12,"open":125.81,"volume":4070200},{"timestamp":1682602200,"date":"2023-04-27","index":12226,"close":126.97,"high":127.02,"low":125.46,"open":126.37,"volume":3204900},{"timestamp":1682688600,"date":"2023-04-28","index":12227,"close":126.41,"high":127.25,"low":125.64,"open":126.58,"volume":5060500},{"timestamp":1682947800,"date":"2023-05-01","index":12228,"close":126.09,"high":126.75,"low":126.06,"open":126.35,"volume":2725000},{"timestamp":1683034200,"date":"2023-05-02","index":12229,"close":125.16,"high":126.45,"low":123.27,"open":126.3,"volume":4445300},{"timestamp":1683120600,"date":"2023-05-03","index":12230,"close":123.45,"high":125.57,"low":123.26,"open":125.46,"volume":4554200}]},{"date":"2023-01-25","estimated":3.6,"reported":3.6,"pre":[{"timestamp":1673274600,"date":"2023-01-09","index":12151,"close":143.55,"high":145.47,"low":143.4,"open":144.08,"volume":3987700},{"timestamp":1673361000,"date":"2023-01-10","index":12152,"close":144.8,"high":144.85,"low":142.9,"open":143.61,"volume":2152100},{"timestamp":1673447400,"date":"2023-01-11","index":12153,"close":145.26,"high":145.53,"low":143.45,"open":145,"volume":3268700},{"timestamp":1673533800,"date":"2023-01-12","index":12154,"close":145.55,"high":146.66,"low":144.52,"open":144.88,"volume":2715900},{"timestamp":1673620200,"date":"2023-01-13","index":12155,"close":145.89,"high":146.1,"low":144.01,"open":144.06,"volume":2455700},{"timestamp":1673965800,"date":"2023-01-17","index":12156,"close":145.19,"high":147.18,"low":145.01,"open":146.42,"volume":2986500},{"timestamp":1674052200,"date":"2023-01-18","index":12157,"close":140.41,"high":144.68,"low":140.23,"open":144.4,"volume":6445600},{"timestamp":1674138600,"date":"2023-01-19","index":12158,"close":140.62,"high":142.23,"low":139.75,"open":140,"volume":4833900},{"timestamp":1674225000,"date":"2023-01-20","index":12159,"close":141.2,"high":141.86,"low":140.51,"open":141.67,"volume":7153300},{"timestamp":1674484200,"date":"2023-01-23","index":12160,"close":141.86,"high":142.99,"low":141.06,"open":141.4,"volume":5898400},{"timestamp":1674570600,"date":"2023-01-24","index":12161,"close":141.49,"high":142.75,"low":140,"open":141.25,"volume":4407600}],"post":[{"timestamp":1674657000,"date":"2023-01-25","index":12162,"close":140.76,"high":141.03,"low":139.36,"open":140.47,"volume":7347500},{"timestamp":1674743400,"date":"2023-01-26","index":12163,"close":134.45,"high":138.27,"low":132.98,"open":137.53,"volume":17548500},{"timestamp":1674829800,"date":"2023-01-27","index":12164,"close":134.39,"high":135.49,"low":133.77,"open":134.44,"volume":8143100},{"timestamp":1675089000,"date":"2023-01-30","index":12165,"close":135.3,"high":136.11,"low":133.98,"open":134.32,"volume":5375700},{"timestamp":1675175400,"date":"2023-01-31","index":12166,"close":134.73,"high":135.65,"low":133.76,"open":135.5,"volume":7206400},{"timestamp":1675261800,"date":"2023-02-01","index":12167,"close":135.09,"high":135.79,"low":132.8,"open":134.49,"volume":5428900},{"timestamp":1675348200,"date":"2023-02-02","index":12168,"close":136.39,"high":136.72,"low":134.85,"open":135.96,"volume":6107800},{"timestamp":1675434600,"date":"2023-02-03","index":12169,"close":136.94,"high":136.95,"low":135.53,"open":136.35,"volume":3755700},{"timestamp":1675693800,"date":"2023-02-06","index":12170,"close":136.18,"high":136.32,"low":134.95,"open":135.83,"volume":4841300},{"timestamp":1675780200,"date":"2023-02-07","index":12171,"close":135.84,"high":136.4,"low":134.45,"open":135.67,"volume":3737600},{"timestamp":1675866600,"date":"2023-02-08","index":12172,"close":135.98,"high":136.74,"low":135.16,"open":135.71,"volume":4593700}]},{"date":"2022-10-19","estimated":1.77,"reported":1.81,"pre":[{"timestamp":1664890200,"date":"2022-10-04","index":12085,"close":125.5,"high":125.65,"low":122.52,"open":122.8,"volume":4566100},{"timestamp":1664976600,"date":"2022-10-05","index":12086,"close":125.74,"high":126.46,"low":124.23,"open":124.71,"volume":3212900},{"timestamp":1665063000,"date":"2022-10-06","index":12087,"close":122.23,"high":125.3,"low":121.77,"open":124.88,"volume":5074600},{"timestamp":1665149400,"date":"2022-10-07","index":12088,"close":118.82,"high":121.8,"low":118.07,"open":121.5,"volume":4499700},{"timestamp":1665408600,"date":"2022-10-10","index":12089,"close":117.75,"high":119.96,"low":117.04,"open":119.79,"volume":5990000},{"timestamp":1665495000,"date":"2022-10-11","index":12090,"close":117.8,"high":119.23,"low":116.94,"open":117.46,"volume":4043100},{"timestamp":1665581400,"date":"2022-10-12","index":12091,"close":117.57,"high":118.81,"low":117.2,"open":118,"volume":3338800},{"timestamp":1665667800,"date":"2022-10-13","index":12092,"close":121.79,"high":122.15,"low":115.55,"open":116.1,"volume":5837500},{"timestamp":1665754200,"date":"2022-10-14","index":12093,"close":120.04,"high":122.54,"low":119.84,"open":121.8,"volume":3762400},{"timestamp":1666013400,"date":"2022-10-17","index":12094,"close":121.52,"high":122.88,"low":121.43,"open":121.8,"volume":5458600},{"timestamp":1666099800,"date":"2022-10-18","index":12095,"close":122.94,"high":123.94,"low":121.82,"open":123,"volume":5120300}],"post":[{"timestamp":1666186200,"date":"2022-10-19","index":12096,"close":122.51,"high":123.94,"low":121.99,"open":122.36,"volume":5906600},{"timestamp":1666272600,"date":"2022-10-20","index":12097,"close":128.3,"high":128.96,"low":125.15,"open":126.25,"volume":13623100},{"timestamp":1666359000,"date":"2022-10-21","index":12098,"close":129.9,"high":130.85,"low":127.59,"open":128.39,"volume":7201300},{"timestamp":1666618200,"date":"2022-10-24","index":12099,"close":132.69,"high":133.11,"low":129.85,"open":130.9,"volume":5610900},{"timestamp":1666704600,"date":"2022-10-25","index":12100,"close":132.93,"high":133.3,"low":131.3,"open":132,"volume":5957600},{"timestamp":1666791000,"date":"2022-10-26","index":12101,"close":135.01,"high":135.86,"low":132.81,"open":133.72,"volume":5139000},{"timestamp":1666877400,"date":"2022-10-27","index":12102,"close":134.77,"high":136.4,"low":134.45,"open":135.55,"volume":3993200},{"timestamp":1666963800,"date":"2022-10-28","index":12103,"close":138.51,"high":138.86,"low":135.22,"open":135.56,"volume":5965500},{"timestamp":1667223000,"date":"2022-10-31","index":12104,"close":138.29,"high":138.77,"low":136.6,"open":138.06,"volume":4915300},{"timestamp":1667309400,"date":"2022-11-01","index":12105,"close":138.2,"high":138.65,"low":136.7,"open":138.25,"volume":3590600},{"timestamp":1667395800,"date":"2022-11-02","index":12106,"close":136.83,"high":140.17,"low":136.8,"open":137.75,"volume":5360500}]},{"date":"2022-07-18","estimated":2.27,"reported":2.31,"pre":[{"timestamp":1656595800,"date":"2022-06-30","index":12019,"close":141.19,"high":142.46,"low":139.28,"open":139.58,"volume":4878000},{"timestamp":1656682200,"date":"2022-07-01","index":12020,"close":141.12,"high":141.67,"low":139.26,"open":141,"volume":4011900},{"timestamp":1657027800,"date":"2022-07-05","index":12021,"close":137.62,"high":139.97,"low":135.27,"open":139.97,"volume":6273400},{"timestamp":1657114200,"date":"2022-07-06","index":12022,"close":138.08,"high":139.14,"low":137.13,"open":138,"volume":3237000},{"timestamp":1657200600,"date":"2022-07-07","index":12023,"close":140.83,"high":141.32,"low":138.83,"open":138.91,"volume":3897100},{"timestamp":1657287000,"date":"2022-07-08","index":12024,"close":140.47,"high":141.32,"low":139.82,"open":140.76,"volume":2820800},{"timestamp":1657546200,"date":"2022-07-11","index":12025,"close":141,"high":141.87,"low":140.13,"open":140.62,"volume":3904700},{"timestamp":1657632600,"date":"2022-07-12","index":12026,"close":139.18,"high":141.55,"low":138.57,"open":140.84,"volume":3235400},{"timestamp":1657719000,"date":"2022-07-13","index":12027,"close":137.18,"high":138.9,"low":136.8,"open":137.18,"volume":4123200},{"timestamp":1657805400,"date":"2022-07-14","index":12028,"close":139.06,"high":139.43,"low":135.02,"open":135.6,"volume":5298400},{"timestamp":1657891800,"date":"2022-07-15","index":12029,"close":139.92,"high":140.68,"low":138.61,"open":140.68,"volume":4519300}],"post":[{"timestamp":1658151000,"date":"2022-07-18","index":12030,"close":138.13,"high":140.31,"low":137.78,"open":140.15,"volume":8231700},{"timestamp":1658237400,"date":"2022-07-19","index":12031,"close":130.88,"high":132.56,"low":127.72,"open":131.58,"volume":29690500},{"timestamp":1658323800,"date":"2022-07-20","index":12032,"close":129.18,"high":130.72,"low":128.06,"open":130.7,"volume":9882000},{"timestamp":1658410200,"date":"2022-07-21","index":12033,"close":127.15,"high":128.81,"low":125.13,"open":128.75,"volume":11975400},{"timestamp":1658496600,"date":"2022-07-22","index":12034,"close":128.25,"high":128.32,"low":125.71,"open":127.03,"volume":6467200},{"timestamp":1658755800,"date":"2022-07-25","index":12035,"close":128.54,"high":129.13,"low":127.9,"open":128.44,"volume":4702400},{"timestamp":1658842200,"date":"2022-07-26","index":12036,"close":128.08,"high":129.3,"low":127.63,"open":128.26,"volume":3645300},{"timestamp":1658928600,"date":"2022-07-27","index":12037,"close":129.12,"high":129.43,"low":127.58,"open":127.97,"volume":4175600},{"timestamp":1659015000,"date":"2022-07-28","index":12038,"close":129.22,"high":129.81,"low":128.61,"open":128.75,"volume":3913700},{"timestamp":1659101400,"date":"2022-07-29","index":12039,"close":130.79,"high":131,"low":129.31,"open":129.52,"volume":5786800},{"timestamp":1659360600,"date":"2022-08-01","index":12040,"close":132.04,"high":132.7,"low":130.7,"open":130.75,"volume":4142100}]},{"date":"2022-04-19","estimated":1.38,"reported":1.4,"pre":[{"timestamp":1648819800,"date":"2022-04-01","index":11958,"close":130.15,"high":130.27,"low":128.06,"open":129.66,"volume":4012400},{"timestamp":1649079000,"date":"2022-04-04","index":11959,"close":130.27,"high":130.45,"low":128.93,"open":130.26,"volume":2809800},{"timestamp":1649165400,"date":"2022-04-05","index":11960,"close":128.89,"high":131.23,"low":128.66,"open":129.85,"volume":3107200},{"timestamp":1649251800,"date":"2022-04-06","index":11961,"close":129.39,"high":129.51,"low":127.25,"open":127.78,"volume":3958100},{"timestamp":1649338200,"date":"2022-04-07","index":11962,"close":128.55,"high":129.25,"low":126.73,"open":128.87,"volume":3538300},{"timestamp":1649424600,"date":"2022-04-08","index":11963,"close":127.73,"high":128.78,"low":127.27,"open":128.01,"volume":3143300},{"timestamp":1649683800,"date":"2022-04-11","index":11964,"close":126.37,"high":128.18,"low":126.18,"open":127.95,"volume":3202500},{"timestamp":1649770200,"date":"2022-04-12","index":11965,"close":125.98,"high":127.34,"low":125.58,"open":126.42,"volume":2691000},{"timestamp":1649856600,"date":"2022-04-13","index":11966,"close":126.14,"high":126.67,"low":124.91,"open":125.64,"volume":3064900},{"timestamp":1649943000,"date":"2022-04-14","index":11967,"close":126.56,"high":130.58,"low":126.38,"open":128.93,"volume":6384200},{"timestamp":1650288600,"date":"2022-04-18","index":11968,"close":126.17,"high":127.39,"low":125.53,"open":126.6,"volume":4884200}],"post":[{"timestamp":1650375000,"date":"2022-04-19","index":11969,"close":129.15,"high":129.4,"low":126,"open":126.08,"volume":7971400},{"timestamp":1650461400,"date":"2022-04-20","index":11970,"close":138.32,"high":139.56,"low":133.38,"open":135,"volume":17859200},{"timestamp":1650547800,"date":"2022-04-21","index":11971,"close":139.85,"high":141.88,"low":137.35,"open":138.23,"volume":9922300},{"timestamp":1650634200,"date":"2022-04-22","index":11972,"close":138.25,"high":140.44,"low":137.35,"open":139.7,"volume":6508600},{"timestamp":1650893400,"date":"2022-04-25","index":11973,"close":139.1,"high":139.65,"low":135.19,"open":137.59,"volume":5748300},{"timestamp":1650979800,"date":"2022-04-26","index":11974,"close":136.19,"high":139.87,"low":136.17,"open":139,"volume":4956200},{"timestamp":1651066200,"date":"2022-04-27","index":11975,"close":135.06,"high":137.12,"low":134.63,"open":135.78,"volume":4369100},{"timestamp":1651152600,"date":"2022-04-28","index":11976,"close":135.74,"high":136.99,"low":134.81,"open":136.85,"volume":4474300},{"timestamp":1651239000,"date":"2022-04-29","index":11977,"close":132.21,"high":135.55,"low":132,"open":135.13,"volume":5078700},{"timestamp":1651498200,"date":"2022-05-02","index":11978,"close":133.04,"high":133.77,"low":130.89,"open":133,"volume":4213500},{"timestamp":1651584600,"date":"2022-05-03","index":11979,"close":132.52,"high":133.6,"low":131.99,"open":133,"volume":3688600}]},{"date":"2022-01-24","estimated":3.3,"reported":3.35,"pre":[{"timestamp":1641479400,"date":"2022-01-06","index":11899,"close":135.34,"high":138.41,"low":132.51,"open":138.2,"volume":9908100},{"timestamp":1641565800,"date":"2022-01-07","index":11900,"close":134.83,"high":135.66,"low":133.51,"open":134.9,"volume":5238100},{"timestamp":1641825000,"date":"2022-01-10","index":11901,"close":135.03,"high":136.2,"low":133.38,"open":134.47,"volume":5432800},{"timestamp":1641911400,"date":"2022-01-11","index":11902,"close":132.87,"high":133.25,"low":127.97,"open":130.52,"volume":11105300},{"timestamp":1641997800,"date":"2022-01-12","index":11903,"close":133.59,"high":134.47,"low":131.37,"open":133.25,"volume":5352000},{"timestamp":1642084200,"date":"2022-01-13","index":11904,"close":134.76,"high":136.05,"low":133.56,"open":133.9,"volume":4868300},{"timestamp":1642170600,"date":"2022-01-14","index":11905,"close":134.21,"high":135.14,"low":133.3,"open":134.55,"volume":5310300},{"timestamp":1642516200,"date":"2022-01-18","index":11906,"close":132.94,"high":133.89,"low":131.78,"open":132.95,"volume":5246700},{"timestamp":1642602600,"date":"2022-01-19","index":11907,"close":131.58,"high":133.9,"low":131.5,"open":132.9,"volume":4103700},{"timestamp":1642689000,"date":"2022-01-20","index":11908,"close":130.82,"high":132.88,"low":130.57,"open":131.26,"volume":5278200},{"timestamp":1642775400,"date":"2022-01-21","index":11909,"close":129.35,"high":131.87,"low":129.27,"open":131.65,"volume":5907000}],"post":[{"timestamp":1643034600,"date":"2022-01-24","index":11910,"close":128.82,"high":129.15,"low":124.19,"open":127.99,"volume":13484000},{"timestamp":1643121000,"date":"2022-01-25","index":11911,"close":136.1,"high":137.34,"low":128.3,"open":129.14,"volume":19715700},{"timestamp":1643207400,"date":"2022-01-26","index":11912,"close":134.26,"high":137.07,"low":133.13,"open":136.47,"volume":8336000},{"timestamp":1643293800,"date":"2022-01-27","index":11913,"close":132.52,"high":134.75,"low":132.08,"open":133.66,"volume":5497300},{"timestamp":1643380200,"date":"2022-01-28","index":11914,"close":134.5,"high":134.53,"low":131.79,"open":133.19,"volume":5471500},{"timestamp":1643639400,"date":"2022-01-31","index":11915,"close":133.57,"high":134.09,"low":132.3,"open":134.09,"volume":5859000},{"timestamp":1643725800,"date":"2022-02-01","index":11916,"close":135.53,"high":135.96,"low":132.5,"open":133.76,"volume":6206400},{"timestamp":1643812200,"date":"2022-02-02","index":11917,"close":137.25,"high":137.56,"low":135.26,"open":135.7,"volume":5357200},{"timestamp":1643898600,"date":"2022-02-03","index":11918,"close":137.78,"high":138.76,"low":135.83,"open":137,"volume":6100800},{"timestamp":1643985000,"date":"2022-02-04","index":11919,"close":137.15,"high":138.82,"low":136.22,"open":137.86,"volume":4142000},{"timestamp":1644244200,"date":"2022-02-07","index":11920,"close":137.24,"high":137.82,"low":136.27,"open":137.45,"volume":3759000}]},{"date":"2021-10-20","estimated":2.5,"reported":2.52,"pre":[{"timestamp":1633440600,"date":"2021-10-05","index":11834,"close":136.85,"high":138.62,"low":136.37,"open":138.38,"volume":7297524},{"timestamp":1633527000,"date":"2021-10-06","index":11835,"close":136.1,"high":137.07,"low":134.69,"open":136.21,"volume":5573506},{"timestamp":1633613400,"date":"2021-10-07","index":11836,"close":135.57,"high":137.09,"low":135.31,"open":136.45,"volume":3999695},{"timestamp":1633699800,"date":"2021-10-08","index":11837,"close":136.92,"high":137.33,"low":134.85,"open":135.57,"volume":3902940},{"timestamp":1633959000,"date":"2021-10-11","index":11838,"close":136.17,"high":137.74,"low":136.14,"open":137.19,"volume":2921792},{"timestamp":1634045400,"date":"2021-10-12","index":11839,"close":134.29,"high":136.04,"low":134.13,"open":135.96,"volume":3293436},{"timestamp":1634131800,"date":"2021-10-13","index":11840,"close":134.57,"high":135.19,"low":133.52,"open":134.34,"volume":3013003},{"timestamp":1634218200,"date":"2021-10-14","index":11841,"close":137.08,"high":137.59,"low":134.81,"open":134.84,"volume":4410668},{"timestamp":1634304600,"date":"2021-10-15","index":11842,"close":138.25,"high":138.48,"low":136.51,"open":137.08,"volume":3371049},{"timestamp":1634563800,"date":"2021-10-18","index":11843,"close":136.06,"high":138.57,"low":135.53,"open":137.67,"volume":6437189},{"timestamp":1634650200,"date":"2021-10-19","index":11844,"close":135.74,"high":136.65,"low":134.34,"open":134.88,"volume":4539117}],"post":[{"timestamp":1634736600,"date":"2021-10-20","index":11845,"close":135.66,"high":135.95,"low":134.51,"open":135.45,"volume":6474008},{"timestamp":1634823000,"date":"2021-10-21","index":11846,"close":122.69,"high":127.84,"low":122.47,"open":127.64,"volume":32913959},{"timestamp":1634909400,"date":"2021-10-22","index":11847,"close":122.26,"high":124.52,"low":121.04,"open":122.42,"volume":12114981},{"timestamp":1635168600,"date":"2021-10-25","index":11848,"close":122.03,"high":122.99,"low":121.36,"open":121.92,"volume":6667204},{"timestamp":1635255000,"date":"2021-10-26","index":11849,"close":121.54,"high":122.66,"low":121.19,"open":121.91,"volume":8912861},{"timestamp":1635341400,"date":"2021-10-27","index":11850,"close":119.67,"high":122.26,"low":119.51,"open":121.84,"volume":7294176},{"timestamp":1635427800,"date":"2021-10-28","index":11851,"close":120.31,"high":120.76,"low":119.14,"open":119.67,"volume":6802138},{"timestamp":1635514200,"date":"2021-10-29","index":11852,"close":119.6,"high":120.76,"low":119.42,"open":119.91,"volume":6188973},{"timestamp":1635773400,"date":"2021-11-01","index":11853,"close":120.73,"high":120.76,"low":118.39,"open":119.55,"volume":6177153},{"timestamp":1635859800,"date":"2021-11-02","index":11854,"close":120.63,"high":121.58,"low":119.42,"open":120.75,"volume":4722062},{"timestamp":1635946200,"date":"2021-11-03","index":11855,"close":121.54,"high":121.69,"low":120.15,"open":120.68,"volume":5670784}]},{"date":"2021-07-19","estimated":2.29,"reported":2.33,"pre":[{"timestamp":1625146200,"date":"2021-07-01","index":11768,"close":140.38,"high":141.01,"low":140.12,"open":140.5,"volume":2809661},{"timestamp":1625232600,"date":"2021-07-02","index":11769,"close":133.86,"high":140.49,"low":133.33,"open":140.45,"volume":17584515},{"timestamp":1625578200,"date":"2021-07-06","index":11770,"close":132.68,"high":134.24,"low":131.07,"open":133.83,"volume":8466010},{"timestamp":1625664600,"date":"2021-07-07","index":11771,"close":133.67,"high":134.16,"low":132.66,"open":132.66,"volume":4246446},{"timestamp":1625751000,"date":"2021-07-08","index":11772,"close":134.55,"high":135.1,"low":131.61,"open":131.72,"volume":5739820},{"timestamp":1625837400,"date":"2021-07-09","index":11773,"close":135.3,"high":135.74,"low":134.65,"open":135.23,"volume":4083689},{"timestamp":1626096600,"date":"2021-07-12","index":11774,"close":134.72,"high":135.72,"low":133.96,"open":135.21,"volume":3496360},{"timestamp":1626183000,"date":"2021-07-13","index":11775,"close":134.11,"high":134.72,"low":133.49,"open":134.72,"volume":3309858},{"timestamp":1626269400,"date":"2021-07-14","index":11776,"close":133.67,"high":134.56,"low":132.82,"open":134.53,"volume":4606061},{"timestamp":1626355800,"date":"2021-07-15","index":11777,"close":134.27,"high":134.28,"low":132.7,"open":133.19,"volume":3807126},{"timestamp":1626442200,"date":"2021-07-16","index":11778,"close":132.79,"high":134.8,"low":132.5,"open":134.8,"volume":4298328}],"post":[{"timestamp":1626701400,"date":"2021-07-19","index":11779,"close":131.85,"high":132.4,"low":130.22,"open":130.45,"volume":8977086},{"timestamp":1626787800,"date":"2021-07-20","index":11780,"close":133.81,"high":138.55,"low":132.6,"open":136.71,"volume":14237838},{"timestamp":1626874200,"date":"2021-07-21","index":11781,"close":135.09,"high":135.17,"low":133.51,"open":133.81,"volume":5024984},{"timestamp":1626960600,"date":"2021-07-22","index":11782,"close":134.52,"high":135.57,"low":134.24,"open":135.43,"volume":3466653},{"timestamp":1627047000,"date":"2021-07-23","index":11783,"close":135.12,"high":135.47,"low":134.16,"open":134.76,"volume":4680013},{"timestamp":1627306200,"date":"2021-07-26","index":11784,"close":136.49,"high":136.71,"low":134.92,"open":135.17,"volume":4441630},{"timestamp":1627392600,"date":"2021-07-27","index":11785,"close":136.47,"high":137.32,"low":135.37,"open":136.26,"volume":3281302},{"timestamp":1627479000,"date":"2021-07-28","index":11786,"close":135.54,"high":136.81,"low":135.41,"open":136.72,"volume":2660815},{"timestamp":1627565400,"date":"2021-07-29","index":11787,"close":135.69,"high":136.67,"low":135.37,"open":136.07,"volume":2793761},{"timestamp":1627651800,"date":"2021-07-30","index":11788,"close":134.76,"high":135.61,"low":134.6,"open":135.3,"volume":3698238},{"timestamp":1627911000,"date":"2021-08-02","index":11789,"close":135.2,"high":136.77,"low":134.83,"open":135.23,"volume":3064257}]},{"date":"2021-04-19","estimated":1.63,"reported":1.77,"pre":[{"timestamp":1617283800,"date":"2021-04-01","index":11705,"close":127.37,"high":128.04,"low":126.45,"open":127.88,"volume":4261404},{"timestamp":1617629400,"date":"2021-04-05","index":11706,"close":129.95,"high":130.68,"low":127.53,"open":127.76,"volume":5722980},{"timestamp":1617715800,"date":"2021-04-06","index":11707,"close":128.32,"high":129.67,"low":128.19,"open":129.62,"volume":3787566},{"timestamp":1617802200,"date":"2021-04-07","index":11708,"close":129,"high":129.01,"low":127.9,"open":127.95,"volume":3112896},{"timestamp":1617888600,"date":"2021-04-08","index":11709,"close":129.18,"high":129.67,"low":128.26,"open":128.65,"volume":4275211},{"timestamp":1617975000,"date":"2021-04-09","index":11710,"close":129.76,"high":129.77,"low":128.79,"open":128.94,"volume":3162999},{"timestamp":1618234200,"date":"2021-04-12","index":11711,"close":128.67,"high":129.42,"low":127.96,"open":129.08,"volume":3926684},{"timestamp":1618320600,"date":"2021-04-13","index":11712,"close":125.41,"high":127.74,"low":124.65,"open":127.15,"volume":8403041},{"timestamp":1618407000,"date":"2021-04-14","index":11713,"close":126.8,"high":126.94,"low":124.78,"open":125.54,"volume":6137928},{"timestamp":1618493400,"date":"2021-04-15","index":11714,"close":126.75,"high":127.98,"low":126.41,"open":127.42,"volume":4062664},{"timestamp":1618579800,"date":"2021-04-16","index":11715,"close":127.72,"high":128.2,"low":127.1,"open":127.15,"volume":5535223}],"post":[{"timestamp":1618839000,"date":"2021-04-19","index":11716,"close":127.27,"high":127.93,"low":126.75,"open":127.72,"volume":8575736},{"timestamp":1618925400,"date":"2021-04-20","index":11717,"close":132.08,"high":133.62,"low":130.69,"open":131.04,"volume":16192708},{"timestamp":1619011800,"date":"2021-04-21","index":11718,"close":137.24,"high":137.41,"low":131.65,"open":131.99,"volume":12456814},{"timestamp":1619098200,"date":"2021-04-22","index":11719,"close":135.07,"high":138.37,"low":134.8,"open":137.38,"volume":7428064},{"timestamp":1619184600,"date":"2021-04-23","index":11720,"close":136.17,"high":137.29,"low":134.75,"open":135.1,"volume":4765576},{"timestamp":1619443800,"date":"2021-04-26","index":11721,"close":135.34,"high":137.31,"low":135.26,"open":136.16,"volume":4927497},{"timestamp":1619530200,"date":"2021-04-27","index":11722,"close":135.76,"high":136.29,"low":134.56,"open":135.46,"volume":4062664},{"timestamp":1619616600,"date":"2021-04-28","index":11723,"close":136.71,"high":137.09,"low":135.85,"open":136.63,"volume":3941433},{"timestamp":1619703000,"date":"2021-04-29","index":11724,"close":137.9,"high":142.2,"low":136.69,"open":137.79,"volume":4554179},{"timestamp":1619789400,"date":"2021-04-30","index":11725,"close":135.64,"high":137.5,"low":134.37,"open":137.38,"volume":9280321},{"timestamp":1620048600,"date":"2021-05-03","index":11726,"close":138.38,"high":139.34,"low":137.24,"open":137.49,"volume":5997241}]},{"date":"2021-01-21","estimated":1.79,"reported":2.07,"pre":[{"timestamp":1609857000,"date":"2021-01-05","index":11645,"close":120.59,"high":121.11,"low":119.13,"open":119.51,"volume":6395872},{"timestamp":1609943400,"date":"2021-01-06","index":11646,"close":123.6,"high":126.08,"low":121.15,"open":121.32,"volume":8322708},{"timestamp":1610029800,"date":"2021-01-07","index":11647,"close":123.32,"high":124.72,"low":122.62,"open":124.32,"volume":4714740},{"timestamp":1610116200,"date":"2021-01-08","index":11648,"close":122.88,"high":123.63,"low":121.4,"open":122.92,"volume":4891305},{"timestamp":1610375400,"date":"2021-01-11","index":11649,"close":122.93,"high":123.98,"low":122.05,"open":122.32,"volume":5859587},{"timestamp":1610461800,"date":"2021-01-12","index":11650,"close":123.53,"high":124.14,"low":122.31,"open":123.41,"volume":3921663},{"timestamp":1610548200,"date":"2021-01-13","index":11651,"close":121.34,"high":124.04,"low":120.9,"open":123.47,"volume":8030874},{"timestamp":1610634600,"date":"2021-01-14","index":11652,"close":123.3,"high":124.44,"low":121.94,"open":122.39,"volume":7848347},{"timestamp":1610721000,"date":"2021-01-15","index":11653,"close":122.74,"high":123.56,"low":122.06,"open":122.64,"volume":5131153},{"timestamp":1611066600,"date":"2021-01-19","index":11654,"close":123.35,"high":123.89,"low":122.46,"open":123.59,"volume":5646308},{"timestamp":1611153000,"date":"2021-01-20","index":11655,"close":124.36,"high":125.3,"low":122.91,"open":124,"volume":5856240}],"post":[{"timestamp":1611239400,"date":"2021-01-21","index":11656,"close":125.86,"high":126.42,"low":124.33,"open":124.4,"volume":13116003},{"timestamp":1611325800,"date":"2021-01-22","index":11657,"close":113.39,"high":115.39,"low":112.2,"open":115.39,"volume":39814421},{"timestamp":1611585000,"date":"2021-01-25","index":11658,"close":113.37,"high":114.28,"low":112.28,"open":113.54,"volume":14315974},{"timestamp":1611671400,"date":"2021-01-26","index":11659,"close":117.1,"high":117.2,"low":113.21,"open":113.94,"volume":11186656},{"timestamp":1611757800,"date":"2021-01-27","index":11660,"close":117.08,"high":119.3,"low":116.27,"open":116.71,"volume":12705239},{"timestamp":1611844200,"date":"2021-01-28","index":11661,"close":114.8,"high":117.78,"low":114.79,"open":117.4,"volume":8455969},{"timestamp":1611930600,"date":"2021-01-29","index":11662,"close":113.87,"high":115.97,"low":113.67,"open":114.93,"volume":12369473},{"timestamp":1612189800,"date":"2021-02-01","index":11663,"close":115.24,"high":115.63,"low":113.51,"open":114.63,"volume":6538023},{"timestamp":1612276200,"date":"2021-02-02","index":11664,"close":114.19,"high":115.68,"low":114.03,"open":114.11,"volume":6633627},{"timestamp":1612362600,"date":"2021-02-03","index":11665,"close":113.88,"high":114.53,"low":112.93,"open":113.8,"volume":7024308},{"timestamp":1612449000,"date":"2021-02-04","index":11666,"close":115.7,"high":115.77,"low":113.64,"open":114.64,"volume":4771957}]},{"date":"2020-10-19","estimated":2.58,"reported":2.58,"pre":[{"timestamp":1601645400,"date":"2020-10-02","index":11581,"close":115.27,"high":116.4,"low":113.59,"open":113.8,"volume":3059759},{"timestamp":1601904600,"date":"2020-10-05","index":11582,"close":116.64,"high":117.35,"low":115.73,"open":116.48,"volume":3190823},{"timestamp":1601991000,"date":"2020-10-06","index":11583,"close":116.61,"high":119.34,"low":116.24,"open":117.19,"volume":4050426},{"timestamp":1602077400,"date":"2020-10-07","index":11584,"close":118.61,"high":118.92,"low":116.94,"open":117.28,"volume":2944908},{"timestamp":1602163800,"date":"2020-10-08","index":11585,"close":125.71,"high":129.54,"low":124.06,"open":125.11,"volume":26452189},{"timestamp":1602250200,"date":"2020-10-09","index":11586,"close":122.17,"high":126.2,"low":121.99,"open":126.2,"volume":8737970},{"timestamp":1602509400,"date":"2020-10-12","index":11587,"close":121.62,"high":122.61,"low":120.88,"open":122.44,"volume":4848315},{"timestamp":1602595800,"date":"2020-10-13","index":11588,"close":119.6,"high":121.56,"low":118.99,"open":121,"volume":5654781},{"timestamp":1602682200,"date":"2020-10-14","index":11589,"close":120.4,"high":121.36,"low":119.63,"open":119.63,"volume":3899593},{"timestamp":1602768600,"date":"2020-10-15","index":11590,"close":119.4,"high":119.71,"low":118.4,"open":118.62,"volume":3541024},{"timestamp":1602855000,"date":"2020-10-16","index":11591,"close":120.39,"high":120.87,"low":119.18,"open":119.67,"volume":4927078}],"post":[{"timestamp":1603114200,"date":"2020-10-19","index":11592,"close":120,"high":121.75,"low":119.58,"open":121.22,"volume":7822720},{"timestamp":1603200600,"date":"2020-10-20","index":11593,"close":112.21,"high":114.87,"low":111.7,"open":114.53,"volume":22490151},{"timestamp":1603287000,"date":"2020-10-21","index":11594,"close":110,"high":112.51,"low":109.74,"open":111.53,"volume":10204044},{"timestamp":1603373400,"date":"2020-10-22","index":11595,"close":110.67,"high":110.96,"low":108.01,"open":109.94,"volume":8217167},{"timestamp":1603459800,"date":"2020-10-23","index":11596,"close":110.9,"high":111.49,"low":110.45,"open":111.38,"volume":4072496},{"timestamp":1603719000,"date":"2020-10-26","index":11597,"close":107.28,"high":109.85,"low":106.92,"open":109.42,"volume":7534756},{"timestamp":1603805400,"date":"2020-10-27","index":11598,"close":105.7,"high":107.28,"low":105.19,"open":107.22,"volume":6209161},{"timestamp":1603891800,"date":"2020-10-28","index":11599,"close":101.96,"high":104.9,"low":101.26,"open":103.88,"volume":9860956},{"timestamp":1603978200,"date":"2020-10-29","index":11600,"close":104.12,"high":104.82,"low":101.86,"open":102.53,"volume":7071169},{"timestamp":1604064600,"date":"2020-10-30","index":11601,"close":106.75,"high":106.88,"low":103.01,"open":103.15,"volume":8285889},{"timestamp":1604327400,"date":"2020-11-02","index":11602,"close":107.94,"high":108.82,"low":107.31,"open":107.7,"volume":5555829}]},{"date":"2020-07-20","estimated":2.07,"reported":2.18,"pre":[{"timestamp":1593696600,"date":"2020-07-02","index":11517,"close":114.44,"high":116.08,"low":114.02,"open":114.43,"volume":3919362},{"timestamp":1594042200,"date":"2020-07-06","index":11518,"close":114.9,"high":116.49,"low":114.21,"open":115.92,"volume":4231488},{"timestamp":1594128600,"date":"2020-07-07","index":11519,"close":112.41,"high":114.25,"low":112.17,"open":113.77,"volume":4474893},{"timestamp":1594215000,"date":"2020-07-08","index":11520,"close":112.53,"high":113.42,"low":111.36,"open":112.87,"volume":5431669},{"timestamp":1594301400,"date":"2020-07-09","index":11521,"close":110.62,"high":112.81,"low":110.13,"open":112.81,"volume":4982098},{"timestamp":1594387800,"date":"2020-07-10","index":11522,"close":113.15,"high":113.36,"low":110.22,"open":110.42,"volume":4482842},{"timestamp":1594647000,"date":"2020-07-13","index":11523,"close":113.96,"high":115.67,"low":113.44,"open":114.51,"volume":4864632},{"timestamp":1594733400,"date":"2020-07-14","index":11524,"close":115.3,"high":115.57,"low":112.73,"open":113.4,"volume":4742982},{"timestamp":1594819800,"date":"2020-07-15","index":11525,"close":117.59,"high":118.51,"low":116.78,"open":117.02,"volume":4679176},{"timestamp":1594906200,"date":"2020-07-16","index":11526,"close":118.56,"high":119.01,"low":116.79,"open":117.28,"volume":4530121},{"timestamp":1594992600,"date":"2020-07-17","index":11527,"close":119.61,"high":120.11,"low":117.78,"open":118.92,"volume":4167892}],"post":[{"timestamp":1595251800,"date":"2020-07-20","index":11528,"close":120.81,"high":121.48,"low":119.64,"open":120.53,"volume":10384374},{"timestamp":1595338200,"date":"2020-07-21","index":11529,"close":120.52,"high":126.36,"low":120.27,"open":125.39,"volume":16063004},{"timestamp":1595424600,"date":"2020-07-22","index":11530,"close":123.01,"high":123.78,"low":120.27,"open":120.36,"volume":8572388},{"timestamp":1595511000,"date":"2020-07-23","index":11531,"close":121.73,"high":123.68,"low":121.56,"open":123.42,"volume":4414225},{"timestamp":1595597400,"date":"2020-07-24","index":11532,"close":120.26,"high":122.04,"low":119.98,"open":120.92,"volume":3693531},{"timestamp":1595856600,"date":"2020-07-27","index":11533,"close":120.66,"high":120.76,"low":119.23,"open":119.37,"volume":3905136},{"timestamp":1595943000,"date":"2020-07-28","index":11534,"close":119,"high":120.78,"low":118.69,"open":120.29,"volume":4370397},{"timestamp":1596029400,"date":"2020-07-29","index":11535,"close":119.81,"high":120.45,"low":118.61,"open":119.08,"volume":2963109},{"timestamp":1596115800,"date":"2020-07-30","index":11536,"close":117.5,"high":118.45,"low":116.29,"open":118.27,"volume":4171553},{"timestamp":1596202200,"date":"2020-07-31","index":11537,"close":117.53,"high":117.58,"low":115.76,"open":117.31,"volume":5519847},{"timestamp":1596461400,"date":"2020-08-03","index":11538,"close":118.84,"high":118.94,"low":116.78,"open":118.07,"volume":3688301}]},{"date":"2020-04-20","estimated":1.8,"reported":1.84,"pre":[{"timestamp":1585834200,"date":"2020-04-02","index":11454,"close":105.16,"high":105.47,"low":100.52,"open":100.74,"volume":6619820},{"timestamp":1585920600,"date":"2020-04-03","index":11455,"close":101.66,"high":105.23,"low":100.31,"open":104.13,"volume":4747585},{"timestamp":1586179800,"date":"2020-04-06","index":11456,"close":109.77,"high":110.54,"low":105.29,"open":105.5,"volume":7357773},{"timestamp":1586266200,"date":"2020-04-07","index":11457,"close":109.89,"high":114.31,"low":109.82,"open":113.58,"volume":5852684},{"timestamp":1586352600,"date":"2020-04-08","index":11458,"close":114.04,"high":114.68,"low":110.01,"open":111.2,"volume":5395896},{"timestamp":1586439000,"date":"2020-04-09","index":11459,"close":116.16,"high":117.51,"low":114.89,"open":115.18,"volume":5832705},{"timestamp":1586784600,"date":"2020-04-13","index":11460,"close":115.82,"high":116.44,"low":112.85,"open":116.28,"volume":5355206},{"timestamp":1586871000,"date":"2020-04-14","index":11461,"close":118.46,"high":119.67,"low":117.23,"open":118.03,"volume":5322780},{"timestamp":1586957400,"date":"2020-04-15","index":11462,"close":113.47,"high":114.9,"low":111.63,"open":113.88,"volume":5896616},{"timestamp":1587043800,"date":"2020-04-16","index":11463,"close":110.64,"high":114.48,"low":109.39,"open":113.78,"volume":6754650},{"timestamp":1587130200,"date":"2020-04-17","index":11464,"close":114.84,"high":115.1,"low":112.73,"open":114.05,"volume":5194436}],"post":[{"timestamp":1587389400,"date":"2020-04-20","index":11465,"close":115.11,"high":117.46,"low":112.94,"open":113.91,"volume":8558058},{"timestamp":1587475800,"date":"2020-04-21","index":11466,"close":111.63,"high":112,"low":107.13,"open":108.99,"volume":15009054},{"timestamp":1587562200,"date":"2020-04-22","index":11467,"close":114.06,"high":115.04,"low":112.38,"open":114.6,"volume":7412479},{"timestamp":1587648600,"date":"2020-04-23","index":11468,"close":116.01,"high":117.62,"low":113.88,"open":114.31,"volume":7198154},{"timestamp":1587735000,"date":"2020-04-24","index":11469,"close":119.24,"high":119.5,"low":115.45,"open":117.03,"volume":5215251},{"timestamp":1587994200,"date":"2020-04-27","index":11470,"close":120.38,"high":121.41,"low":119.95,"open":120.04,"volume":5150295},{"timestamp":1588080600,"date":"2020-04-28","index":11471,"close":120.72,"high":122.56,"low":119.87,"open":122.4,"volume":4997893},{"timestamp":1588167000,"date":"2020-04-29","index":11472,"close":123.03,"high":123.62,"low":121.92,"open":123.21,"volume":5499450},{"timestamp":1588253400,"date":"2020-04-30","index":11473,"close":120.04,"high":121.67,"low":119.71,"open":120.96,"volume":6941047},{"timestamp":1588339800,"date":"2020-05-01","index":11474,"close":116.51,"high":118.04,"low":116.05,"open":117.77,"volume":5152073},{"timestamp":1588599000,"date":"2020-05-04","index":11475,"close":116.33,"high":116.61,"low":114.14,"open":115.51,"volume":4202723}]},{"date":"2020-01-21","estimated":4.68,"reported":4.71,"pre":[{"timestamp":1578061800,"date":"2020-01-03","index":11392,"close":128.43,"high":128.93,"low":127.69,"open":127.7,"volume":2482890},{"timestamp":1578321000,"date":"2020-01-06","index":11393,"close":128.2,"high":128.34,"low":127.34,"open":127.55,"volume":2537073},{"timestamp":1578407400,"date":"2020-01-07","index":11394,"close":128.29,"high":129.02,"low":127.53,"open":127.81,"volume":3232977},{"timestamp":1578493800,"date":"2020-01-08","index":11395,"close":129.36,"high":129.89,"low":128.03,"open":128.59,"volume":4545916},{"timestamp":1578580200,"date":"2020-01-09","index":11396,"close":130.73,"high":130.77,"low":129.36,"open":129.77,"volume":3902208},{"timestamp":1578666600,"date":"2020-01-10","index":11397,"close":130.68,"high":131.81,"low":130.32,"open":130.98,"volume":3405148},{"timestamp":1578925800,"date":"2020-01-13","index":11398,"close":130.59,"high":130.63,"low":129.13,"open":129.52,"volume":3693426},{"timestamp":1579012200,"date":"2020-01-14","index":11399,"close":129.85,"high":131.11,"low":129.59,"open":130.29,"volume":3850326},{"timestamp":1579098600,"date":"2020-01-15","index":11400,"close":130.61,"high":131.99,"low":129.74,"open":130.02,"volume":4232011},{"timestamp":1579185000,"date":"2020-01-16","index":11401,"close":131.91,"high":132.11,"low":130.98,"open":131.28,"volume":4519661},{"timestamp":1579271400,"date":"2020-01-17","index":11402,"close":132.23,"high":132.25,"low":130.17,"open":130.54,"volume":5881972}],"post":[{"timestamp":1579617000,"date":"2020-01-21","index":11403,"close":133.05,"high":133.22,"low":131.55,"open":131.75,"volume":7577329},{"timestamp":1579703400,"date":"2020-01-22","index":11404,"close":137.56,"high":139.38,"low":136.28,"open":137.02,"volume":17228038},{"timestamp":1579789800,"date":"2020-01-23","index":11405,"close":136.59,"high":138.06,"low":135.9,"open":137.86,"volume":5918059},{"timestamp":1579876200,"date":"2020-01-24","index":11406,"close":134.38,"high":137.59,"low":134.28,"open":137.08,"volume":5836889},{"timestamp":1580135400,"date":"2020-01-27","index":11407,"close":132.52,"high":133.91,"low":132.03,"open":132.41,"volume":4358264},{"timestamp":1580221800,"date":"2020-01-28","index":11408,"close":133.41,"high":134.29,"low":132.65,"open":133.37,"volume":3610374},{"timestamp":1580308200,"date":"2020-01-29","index":11409,"close":131.63,"high":133.44,"low":131.55,"open":133.05,"volume":3194275},{"timestamp":1580394600,"date":"2020-01-30","index":11410,"close":130.76,"high":130.95,"low":129.03,"open":130.75,"volume":5290563},{"timestamp":1580481000,"date":"2020-01-31","index":11411,"close":137.41,"high":137.72,"low":134.6,"open":136.62,"volume":19868352},{"timestamp":1580740200,"date":"2020-02-03","index":11412,"close":139.84,"high":140.8,"low":137.57,"open":137.91,"volume":9295488},{"timestamp":1580826600,"date":"2020-02-04","index":11413,"close":142.55,"high":142.81,"low":140.42,"open":141.28,"volume":5879566}]}] diff --git a/data/JNJ_full.json b/data/JNJ_full.json index 2e02bfc8c..744e36b53 100644 --- a/data/JNJ_full.json +++ b/data/JNJ_full.json @@ -1 +1 @@ -[{"date":"2025-10-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-22","estimated":1.99,"reported":null,"pre":[],"post":[]},{"date":"2024-10-15","estimated":2.21,"reported":2.42,"pre":[{"timestamp":1727703000,"date":"2024-09-30","index":12585,"close":162.06,"high":162.18,"low":160.68,"open":161.57,"volume":6010000},{"timestamp":1727789400,"date":"2024-10-01","index":12586,"close":161.99,"high":162.75,"low":161.18,"open":162.43,"volume":4408000},{"timestamp":1727875800,"date":"2024-10-02","index":12587,"close":161.17,"high":162.12,"low":160.65,"open":161.51,"volume":4684400},{"timestamp":1727962200,"date":"2024-10-03","index":12588,"close":160.5,"high":161.44,"low":160.22,"open":160.78,"volume":4791200},{"timestamp":1728048600,"date":"2024-10-04","index":12589,"close":160.29,"high":160.5,"low":158.78,"open":159.63,"volume":5331100},{"timestamp":1728307800,"date":"2024-10-07","index":12590,"close":159.53,"high":160.86,"low":159.22,"open":160.25,"volume":4266000},{"timestamp":1728394200,"date":"2024-10-08","index":12591,"close":159.69,"high":160.25,"low":158.95,"open":159.49,"volume":4766300},{"timestamp":1728480600,"date":"2024-10-09","index":12592,"close":160.65,"high":161.22,"low":159.51,"open":159.92,"volume":6047200},{"timestamp":1728567000,"date":"2024-10-10","index":12593,"close":160.51,"high":161.39,"low":160,"open":161.36,"volume":4793900},{"timestamp":1728653400,"date":"2024-10-11","index":12594,"close":161.46,"high":162.66,"low":161.2,"open":162.18,"volume":5253500},{"timestamp":1728912600,"date":"2024-10-14","index":12595,"close":161.6,"high":162.14,"low":160.9,"open":161.4,"volume":5964000}],"post":[{"timestamp":1728999000,"date":"2024-10-15","index":12596,"close":164.1,"high":166.75,"low":159,"open":160,"volume":10548000},{"timestamp":1729085400,"date":"2024-10-16","index":12597,"close":164.28,"high":164.99,"low":162.64,"open":164,"volume":5982100},{"timestamp":1729171800,"date":"2024-10-17","index":12598,"close":164.47,"high":165,"low":163.63,"open":164.26,"volume":4798000},{"timestamp":1729258200,"date":"2024-10-18","index":12599,"close":165.12,"high":165.29,"low":163.93,"open":164.89,"volume":5908000},{"timestamp":1729517400,"date":"2024-10-21","index":12600,"close":162.83,"high":165.25,"low":162.31,"open":165.1,"volume":6082700},{"timestamp":1729603800,"date":"2024-10-22","index":12601,"close":163.45,"high":163.73,"low":161.9,"open":162.32,"volume":5680300},{"timestamp":1729690200,"date":"2024-10-23","index":12602,"close":165.86,"high":166,"low":162.42,"open":162.82,"volume":7441600},{"timestamp":1729776600,"date":"2024-10-24","index":12603,"close":163.67,"high":165.51,"low":163.34,"open":165,"volume":5386300},{"timestamp":1729863000,"date":"2024-10-25","index":12604,"close":160.88,"high":163.92,"low":160.61,"open":163.68,"volume":6400400},{"timestamp":1730122200,"date":"2024-10-28","index":12605,"close":161.6,"high":161.97,"low":161,"open":161.13,"volume":4842500},{"timestamp":1730208600,"date":"2024-10-29","index":12606,"close":160.09,"high":162.17,"low":160.06,"open":161.46,"volume":5216900}]},{"date":"2024-07-17","estimated":2.7,"reported":2.82,"pre":[{"timestamp":1719840600,"date":"2024-07-01","index":12522,"close":146.44,"high":148.7,"low":145.62,"open":146.07,"volume":5144400},{"timestamp":1719927000,"date":"2024-07-02","index":12523,"close":146.03,"high":147.15,"low":145.74,"open":146.43,"volume":5492000},{"timestamp":1720013400,"date":"2024-07-03","index":12524,"close":145.69,"high":146.65,"low":144.74,"open":146.2,"volume":3246200},{"timestamp":1720186200,"date":"2024-07-05","index":12525,"close":146.48,"high":146.55,"low":144.5,"open":145.77,"volume":4888500},{"timestamp":1720445400,"date":"2024-07-08","index":12526,"close":145.48,"high":147.22,"low":145.25,"open":146.4,"volume":5260200},{"timestamp":1720531800,"date":"2024-07-09","index":12527,"close":147.05,"high":147.13,"low":145.18,"open":145.67,"volume":5890400},{"timestamp":1720618200,"date":"2024-07-10","index":12528,"close":149.43,"high":149.47,"low":146.68,"open":147.26,"volume":6093200},{"timestamp":1720704600,"date":"2024-07-11","index":12529,"close":149.7,"high":150.58,"low":148.64,"open":149.58,"volume":6350400},{"timestamp":1720791000,"date":"2024-07-12","index":12530,"close":149.88,"high":150.88,"low":149.24,"open":150,"volume":5336400},{"timestamp":1721050200,"date":"2024-07-15","index":12531,"close":149.24,"high":150.25,"low":148.87,"open":150.08,"volume":6711400},{"timestamp":1721136600,"date":"2024-07-16","index":12532,"close":151.01,"high":151.08,"low":149.16,"open":149.69,"volume":6469600}],"post":[{"timestamp":1721223000,"date":"2024-07-17","index":12533,"close":156.58,"high":157.49,"low":151.42,"open":151.55,"volume":13801400},{"timestamp":1721309400,"date":"2024-07-18","index":12534,"close":155.42,"high":157.07,"low":154.62,"open":155.6,"volume":10166200},{"timestamp":1721395800,"date":"2024-07-19","index":12535,"close":154.69,"high":156.51,"low":154.12,"open":156.51,"volume":7398000},{"timestamp":1721655000,"date":"2024-07-22","index":12536,"close":154.24,"high":155.11,"low":153.59,"open":154.77,"volume":6840600},{"timestamp":1721741400,"date":"2024-07-23","index":12537,"close":152.35,"high":153.5,"low":151.57,"open":153.31,"volume":6261900},{"timestamp":1721827800,"date":"2024-07-24","index":12538,"close":156.28,"high":156.41,"low":152.33,"open":152.76,"volume":7168200},{"timestamp":1721914200,"date":"2024-07-25","index":12539,"close":159.64,"high":160.58,"low":156,"open":156.48,"volume":10019600},{"timestamp":1722000600,"date":"2024-07-26","index":12540,"close":160.64,"high":161.58,"low":159.47,"open":159.75,"volume":8356900},{"timestamp":1722259800,"date":"2024-07-29","index":12541,"close":158.56,"high":160,"low":158.05,"open":159.97,"volume":5625000},{"timestamp":1722346200,"date":"2024-07-30","index":12542,"close":161.33,"high":161.55,"low":158.36,"open":158.54,"volume":6545700},{"timestamp":1722432600,"date":"2024-07-31","index":12543,"close":157.85,"high":160.35,"low":157.74,"open":159.85,"volume":8293200}]},{"date":"2024-04-16","estimated":2.64,"reported":2.71,"pre":[{"timestamp":1711978200,"date":"2024-04-01","index":12459,"close":157.78,"high":158.15,"low":156.77,"open":157.72,"volume":4364700},{"timestamp":1712064600,"date":"2024-04-02","index":12460,"close":157.73,"high":157.83,"low":155.95,"open":156.57,"volume":6102300},{"timestamp":1712151000,"date":"2024-04-03","index":12461,"close":154.26,"high":158.05,"low":154.25,"open":157.79,"volume":8098200},{"timestamp":1712237400,"date":"2024-04-04","index":12462,"close":152.5,"high":155.5,"low":152.41,"open":155.31,"volume":6947400},{"timestamp":1712323800,"date":"2024-04-05","index":12463,"close":152.39,"high":153.01,"low":151.61,"open":152.03,"volume":6778100},{"timestamp":1712583000,"date":"2024-04-08","index":12464,"close":151.59,"high":153.04,"low":151.56,"open":151.99,"volume":5935400},{"timestamp":1712669400,"date":"2024-04-09","index":12465,"close":152.29,"high":152.53,"low":150.94,"open":151.55,"volume":6135600},{"timestamp":1712755800,"date":"2024-04-10","index":12466,"close":150.2,"high":151.82,"low":149.76,"open":151.53,"volume":6809500},{"timestamp":1712842200,"date":"2024-04-11","index":12467,"close":148.79,"high":150.87,"low":148.39,"open":150.8,"volume":8374400},{"timestamp":1712928600,"date":"2024-04-12","index":12468,"close":147.52,"high":149.07,"low":147.15,"open":148.06,"volume":7097500},{"timestamp":1713187800,"date":"2024-04-15","index":12469,"close":147.59,"high":149.49,"low":147.37,"open":148.37,"volume":8502300}],"post":[{"timestamp":1713274200,"date":"2024-04-16","index":12470,"close":144.45,"high":146.25,"low":143.39,"open":145.01,"volume":12774900},{"timestamp":1713360600,"date":"2024-04-17","index":12471,"close":144.77,"high":145.41,"low":143.54,"open":145,"volume":9378100},{"timestamp":1713447000,"date":"2024-04-18","index":12472,"close":145.74,"high":145.8,"low":143.13,"open":144.98,"volume":9887700},{"timestamp":1713533400,"date":"2024-04-19","index":12473,"close":147.91,"high":148.13,"low":144.54,"open":146.15,"volume":9747700},{"timestamp":1713792600,"date":"2024-04-22","index":12474,"close":149.12,"high":150.27,"low":147.3,"open":148.51,"volume":10118700},{"timestamp":1713879000,"date":"2024-04-23","index":12475,"close":149.56,"high":150.49,"low":148.2,"open":149.86,"volume":10110400},{"timestamp":1713965400,"date":"2024-04-24","index":12476,"close":148.53,"high":148.99,"low":146.86,"open":148.14,"volume":9756300},{"timestamp":1714051800,"date":"2024-04-25","index":12477,"close":146.82,"high":149.58,"low":146.33,"open":149.37,"volume":7642700},{"timestamp":1714138200,"date":"2024-04-26","index":12478,"close":146.14,"high":147.18,"low":145.95,"open":146.7,"volume":6183000},{"timestamp":1714397400,"date":"2024-04-29","index":12479,"close":146.82,"high":147.22,"low":145.99,"open":146.14,"volume":6149600},{"timestamp":1714483800,"date":"2024-04-30","index":12480,"close":144.59,"high":146.88,"low":144.53,"open":146.88,"volume":8817700}]},{"date":"2024-01-23","estimated":2.28,"reported":2.29,"pre":[{"timestamp":1704465000,"date":"2024-01-05","index":12401,"close":161.13,"high":161.34,"low":159.47,"open":160.5,"volume":5602500},{"timestamp":1704724200,"date":"2024-01-08","index":12402,"close":161.53,"high":161.66,"low":159.61,"open":161.1,"volume":6569800},{"timestamp":1704810600,"date":"2024-01-09","index":12403,"close":161.63,"high":163.28,"low":160.6,"open":161.63,"volume":6357000},{"timestamp":1704897000,"date":"2024-01-10","index":12404,"close":161.87,"high":162.62,"low":161.2,"open":161.82,"volume":4945100},{"timestamp":1704983400,"date":"2024-01-11","index":12405,"close":161.15,"high":162.2,"low":160.78,"open":162.07,"volume":4946000},{"timestamp":1705069800,"date":"2024-01-12","index":12406,"close":162.39,"high":162.47,"low":161.69,"open":161.84,"volume":4496500},{"timestamp":1705415400,"date":"2024-01-16","index":12407,"close":160.52,"high":162.25,"low":160.18,"open":161.57,"volume":6923200},{"timestamp":1705501800,"date":"2024-01-17","index":12408,"close":160.43,"high":161.3,"low":159.87,"open":160.25,"volume":5072100},{"timestamp":1705588200,"date":"2024-01-18","index":12409,"close":161.21,"high":161.37,"low":159.69,"open":160,"volume":5368500},{"timestamp":1705674600,"date":"2024-01-19","index":12410,"close":161.68,"high":161.92,"low":160.28,"open":161.15,"volume":7055800},{"timestamp":1705933800,"date":"2024-01-22","index":12411,"close":162.47,"high":163.58,"low":161.34,"open":162,"volume":6824200}],"post":[{"timestamp":1706020200,"date":"2024-01-23","index":12412,"close":159.81,"high":160.51,"low":156.91,"open":159.66,"volume":9149800},{"timestamp":1706106600,"date":"2024-01-24","index":12413,"close":158.96,"high":160.6,"low":158.16,"open":159.75,"volume":7247900},{"timestamp":1706193000,"date":"2024-01-25","index":12414,"close":159.56,"high":159.62,"low":158.47,"open":159,"volume":5478900},{"timestamp":1706279400,"date":"2024-01-26","index":12415,"close":159.5,"high":160.74,"low":159.36,"open":160.43,"volume":5591900},{"timestamp":1706538600,"date":"2024-01-29","index":12416,"close":159.36,"high":160.07,"low":158.96,"open":159.01,"volume":6483200},{"timestamp":1706625000,"date":"2024-01-30","index":12417,"close":158.77,"high":159.76,"low":158.13,"open":159.35,"volume":7200500},{"timestamp":1706711400,"date":"2024-01-31","index":12418,"close":158.9,"high":160.62,"low":158.67,"open":160.4,"volume":8256800},{"timestamp":1706797800,"date":"2024-02-01","index":12419,"close":158.36,"high":158.49,"low":157.05,"open":158.16,"volume":8012000},{"timestamp":1706884200,"date":"2024-02-02","index":12420,"close":156.61,"high":158.31,"low":155.94,"open":157.97,"volume":8295500},{"timestamp":1707143400,"date":"2024-02-05","index":12421,"close":155.8,"high":156.89,"low":155.34,"open":156.61,"volume":9121600},{"timestamp":1707229800,"date":"2024-02-06","index":12422,"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":12335,"close":155.15,"high":155.42,"low":153.32,"open":155.42,"volume":7259700},{"timestamp":1696339800,"date":"2023-10-03","index":12336,"close":155.34,"high":155.5,"low":153.89,"open":154.68,"volume":5740800},{"timestamp":1696426200,"date":"2023-10-04","index":12337,"close":155.52,"high":155.93,"low":154.57,"open":155.57,"volume":4955200},{"timestamp":1696512600,"date":"2023-10-05","index":12338,"close":157.14,"high":158.04,"low":156.07,"open":156.27,"volume":5993300},{"timestamp":1696599000,"date":"2023-10-06","index":12339,"close":157.64,"high":158.3,"low":156.59,"open":157.08,"volume":5801100},{"timestamp":1696858200,"date":"2023-10-09","index":12340,"close":158.54,"high":158.88,"low":157.09,"open":157.18,"volume":4414100},{"timestamp":1696944600,"date":"2023-10-10","index":12341,"close":158.36,"high":159.27,"low":157.9,"open":158.38,"volume":5273500},{"timestamp":1697031000,"date":"2023-10-11","index":12342,"close":156.18,"high":159.05,"low":156.04,"open":158.46,"volume":6922900},{"timestamp":1697117400,"date":"2023-10-12","index":12343,"close":156.33,"high":156.56,"low":155.07,"open":155.92,"volume":5792400},{"timestamp":1697203800,"date":"2023-10-13","index":12344,"close":156.85,"high":157.36,"low":156.05,"open":156.73,"volume":5359800},{"timestamp":1697463000,"date":"2023-10-16","index":12345,"close":157.53,"high":158.25,"low":156.84,"open":157.82,"volume":6408100}],"post":[{"timestamp":1697549400,"date":"2023-10-17","index":12346,"close":156.09,"high":158.95,"low":154.61,"open":155.98,"volume":12244400},{"timestamp":1697635800,"date":"2023-10-18","index":12347,"close":152.73,"high":155.95,"low":152.05,"open":155.41,"volume":9097300},{"timestamp":1697722200,"date":"2023-10-19","index":12348,"close":152.32,"high":153.11,"low":150.15,"open":151.67,"volume":7733800},{"timestamp":1697808600,"date":"2023-10-20","index":12349,"close":153,"high":153.87,"low":152.33,"open":152.74,"volume":7206600},{"timestamp":1698067800,"date":"2023-10-23","index":12350,"close":151.39,"high":153.5,"low":151.21,"open":152.86,"volume":5874000},{"timestamp":1698154200,"date":"2023-10-24","index":12351,"close":151.23,"high":151.96,"low":150.13,"open":150.75,"volume":6155300},{"timestamp":1698240600,"date":"2023-10-25","index":12352,"close":151.57,"high":152.17,"low":150.23,"open":151.24,"volume":5880800},{"timestamp":1698327000,"date":"2023-10-26","index":12353,"close":149,"high":151.97,"low":148.88,"open":151.97,"volume":7612500},{"timestamp":1698413400,"date":"2023-10-27","index":12354,"close":145.6,"high":148.66,"low":144.95,"open":148.49,"volume":11385800},{"timestamp":1698672600,"date":"2023-10-30","index":12355,"close":147.03,"high":147.24,"low":146,"open":146.09,"volume":8205300},{"timestamp":1698759000,"date":"2023-10-31","index":12356,"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":12273,"close":162.81,"high":163.92,"low":162.73,"open":162.99,"volume":7224600},{"timestamp":1688650200,"date":"2023-07-06","index":12274,"close":161.6,"high":162.37,"low":161,"open":162.25,"volume":6332500},{"timestamp":1688736600,"date":"2023-07-07","index":12275,"close":159.25,"high":161.04,"low":159.2,"open":160.47,"volume":7021700},{"timestamp":1688995800,"date":"2023-07-10","index":12276,"close":159.51,"high":160.3,"low":159,"open":159.43,"volume":5739200},{"timestamp":1689082200,"date":"2023-07-11","index":12277,"close":158.63,"high":160.3,"low":157.6,"open":159.13,"volume":6607000},{"timestamp":1689168600,"date":"2023-07-12","index":12278,"close":158.08,"high":158.94,"low":157.88,"open":158.94,"volume":6940400},{"timestamp":1689255000,"date":"2023-07-13","index":12279,"close":158.81,"high":159.13,"low":157.41,"open":158,"volume":6401700},{"timestamp":1689341400,"date":"2023-07-14","index":12280,"close":159.87,"high":160.23,"low":158.98,"open":159.18,"volume":5361700},{"timestamp":1689600600,"date":"2023-07-17","index":12281,"close":159.07,"high":159.87,"low":158.15,"open":159.75,"volume":5486800},{"timestamp":1689687000,"date":"2023-07-18","index":12282,"close":159.06,"high":160.89,"low":158.19,"open":159.07,"volume":6332500},{"timestamp":1689773400,"date":"2023-07-19","index":12283,"close":158.74,"high":160.41,"low":157.33,"open":157.91,"volume":7522600}],"post":[{"timestamp":1689859800,"date":"2023-07-20","index":12284,"close":168.38,"high":169.14,"low":161.3,"open":161.94,"volume":21892900},{"timestamp":1689946200,"date":"2023-07-21","index":12285,"close":170.19,"high":170.82,"low":168.18,"open":168.18,"volume":12076500},{"timestamp":1690205400,"date":"2023-07-24","index":12286,"close":171.08,"high":173.82,"low":170.99,"open":171.5,"volume":15155400},{"timestamp":1690291800,"date":"2023-07-25","index":12287,"close":172.39,"high":172.68,"low":169.75,"open":170.45,"volume":13790100},{"timestamp":1690378200,"date":"2023-07-26","index":12288,"close":172.72,"high":173.85,"low":171.4,"open":172,"volume":14288200},{"timestamp":1690464600,"date":"2023-07-27","index":12289,"close":173.69,"high":174.29,"low":172.04,"open":172.18,"volume":12446400},{"timestamp":1690551000,"date":"2023-07-28","index":12290,"close":174.48,"high":175.36,"low":173.23,"open":174,"volume":14138800},{"timestamp":1690810200,"date":"2023-07-31","index":12291,"close":167.53,"high":170.22,"low":166.71,"open":169.69,"volume":22632700},{"timestamp":1690896600,"date":"2023-08-01","index":12292,"close":168.89,"high":169.09,"low":166.06,"open":166.37,"volume":15810300},{"timestamp":1690983000,"date":"2023-08-02","index":12293,"close":169.91,"high":171.24,"low":168.85,"open":168.85,"volume":14595600},{"timestamp":1691069400,"date":"2023-08-03","index":12294,"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":12209,"close":155,"high":155.19,"low":153.24,"open":153.79,"volume":9890000},{"timestamp":1680528600,"date":"2023-04-03","index":12210,"close":156.85,"high":157.01,"low":153.94,"open":154.95,"volume":6841900},{"timestamp":1680615000,"date":"2023-04-04","index":12211,"close":158.49,"high":158.97,"low":156.59,"open":156.97,"volume":8314500},{"timestamp":1680701400,"date":"2023-04-05","index":12212,"close":165.61,"high":165.66,"low":162.76,"open":164.37,"volume":16704200},{"timestamp":1680787800,"date":"2023-04-06","index":12213,"close":165.15,"high":167.23,"low":164.8,"open":165.99,"volume":9615400},{"timestamp":1681133400,"date":"2023-04-10","index":12214,"close":164.32,"high":164.84,"low":163.64,"open":164.63,"volume":5354000},{"timestamp":1681219800,"date":"2023-04-11","index":12215,"close":164.27,"high":165.28,"low":164.04,"open":164.42,"volume":5903800},{"timestamp":1681306200,"date":"2023-04-12","index":12216,"close":163.92,"high":164.84,"low":163.1,"open":163.94,"volume":5764100},{"timestamp":1681392600,"date":"2023-04-13","index":12217,"close":166.11,"high":166.33,"low":163.81,"open":164.18,"volume":5640600},{"timestamp":1681479000,"date":"2023-04-14","index":12218,"close":165.84,"high":166.12,"low":164.06,"open":165.97,"volume":7225100},{"timestamp":1681738200,"date":"2023-04-17","index":12219,"close":165.67,"high":166.24,"low":164.94,"open":165.74,"volume":8046400}],"post":[{"timestamp":1681824600,"date":"2023-04-18","index":12220,"close":161.01,"high":164.69,"low":159.65,"open":164.25,"volume":14571500},{"timestamp":1681911000,"date":"2023-04-19","index":12221,"close":162.53,"high":162.68,"low":161.17,"open":161.99,"volume":6752000},{"timestamp":1681997400,"date":"2023-04-20","index":12222,"close":163.58,"high":163.82,"low":160.96,"open":162.43,"volume":9498800},{"timestamp":1682083800,"date":"2023-04-21","index":12223,"close":162.69,"high":164.97,"low":161.97,"open":164.44,"volume":7014200},{"timestamp":1682343000,"date":"2023-04-24","index":12224,"close":163.68,"high":163.81,"low":161.87,"open":162.69,"volume":5278900},{"timestamp":1682429400,"date":"2023-04-25","index":12225,"close":165.18,"high":165.35,"low":164.16,"open":164.31,"volume":6263100},{"timestamp":1682515800,"date":"2023-04-26","index":12226,"close":162.62,"high":164.39,"low":162.24,"open":164.09,"volume":5518200},{"timestamp":1682602200,"date":"2023-04-27","index":12227,"close":163,"high":163.41,"low":162.13,"open":162.9,"volume":5739700},{"timestamp":1682688600,"date":"2023-04-28","index":12228,"close":163.7,"high":163.76,"low":162.56,"open":162.81,"volume":6023400},{"timestamp":1682947800,"date":"2023-05-01","index":12229,"close":163.6,"high":164.3,"low":162.24,"open":163.6,"volume":4893400},{"timestamp":1683034200,"date":"2023-05-02","index":12230,"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":12151,"close":180.25,"high":180.93,"low":179.39,"open":180.13,"volume":5706000},{"timestamp":1673274600,"date":"2023-01-09","index":12152,"close":175.58,"high":179.76,"low":175.18,"open":179.3,"volume":7925300},{"timestamp":1673361000,"date":"2023-01-10","index":12153,"close":175.16,"high":176.14,"low":174.32,"open":175.7,"volume":5047500},{"timestamp":1673447400,"date":"2023-01-11","index":12154,"close":174.88,"high":175.72,"low":172.11,"open":175.57,"volume":6494800},{"timestamp":1673533800,"date":"2023-01-12","index":12155,"close":174,"high":174.71,"low":172.8,"open":174.26,"volume":4269400},{"timestamp":1673620200,"date":"2023-01-13","index":12156,"close":173.43,"high":174.01,"low":172.38,"open":173.19,"volume":6088000},{"timestamp":1673965800,"date":"2023-01-17","index":12157,"close":172.36,"high":174.58,"low":172.09,"open":174,"volume":6053300},{"timestamp":1674052200,"date":"2023-01-18","index":12158,"close":169.76,"high":172,"low":169.71,"open":171.65,"volume":7047800},{"timestamp":1674138600,"date":"2023-01-19","index":12159,"close":169.53,"high":171.28,"low":168.71,"open":169.03,"volume":6939500},{"timestamp":1674225000,"date":"2023-01-20","index":12160,"close":168.74,"high":170.11,"low":167.48,"open":170.1,"volume":8620600},{"timestamp":1674484200,"date":"2023-01-23","index":12161,"close":168.31,"high":169.63,"low":167.95,"open":169.1,"volume":8425400}],"post":[{"timestamp":1674570600,"date":"2023-01-24","index":12162,"close":168.31,"high":170.99,"low":166.01,"open":169.02,"volume":10541800},{"timestamp":1674657000,"date":"2023-01-25","index":12163,"close":169.51,"high":169.51,"low":167.08,"open":167.17,"volume":7099800},{"timestamp":1674743400,"date":"2023-01-26","index":12164,"close":168.89,"high":169.91,"low":168.65,"open":169.55,"volume":6946100},{"timestamp":1674829800,"date":"2023-01-27","index":12165,"close":168.23,"high":168.87,"low":167.77,"open":168.54,"volume":6058100},{"timestamp":1675089000,"date":"2023-01-30","index":12166,"close":162,"high":168.54,"low":161.08,"open":167.93,"volume":23259100},{"timestamp":1675175400,"date":"2023-01-31","index":12167,"close":163.42,"high":163.43,"low":161.05,"open":161.7,"volume":11612500},{"timestamp":1675261800,"date":"2023-02-01","index":12168,"close":164.92,"high":165.98,"low":162.4,"open":162.99,"volume":9865300},{"timestamp":1675348200,"date":"2023-02-02","index":12169,"close":165.54,"high":166.22,"low":162.82,"open":163,"volume":10099000},{"timestamp":1675434600,"date":"2023-02-03","index":12170,"close":164.61,"high":166.34,"low":163.89,"open":166.03,"volume":6868500},{"timestamp":1675693800,"date":"2023-02-06","index":12171,"close":163.36,"high":164.85,"low":163.1,"open":164.55,"volume":7021000},{"timestamp":1675780200,"date":"2023-02-07","index":12172,"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":12085,"close":163.2,"high":164.38,"low":161.7,"open":164.29,"volume":8657000},{"timestamp":1664890200,"date":"2022-10-04","index":12086,"close":165.62,"high":166,"low":162.92,"open":163.85,"volume":6236100},{"timestamp":1664976600,"date":"2022-10-05","index":12087,"close":165.11,"high":166.04,"low":164.21,"open":165.02,"volume":4539400},{"timestamp":1665063000,"date":"2022-10-06","index":12088,"close":161.91,"high":165,"low":161.69,"open":164.79,"volume":5890700},{"timestamp":1665149400,"date":"2022-10-07","index":12089,"close":160.2,"high":162.22,"low":159.17,"open":161.77,"volume":6363500},{"timestamp":1665408600,"date":"2022-10-10","index":12090,"close":160.41,"high":161.28,"low":159.18,"open":160.63,"volume":5315600},{"timestamp":1665495000,"date":"2022-10-11","index":12091,"close":162.73,"high":164.11,"low":160.37,"open":160.37,"volume":6212200},{"timestamp":1665581400,"date":"2022-10-12","index":12092,"close":162.69,"high":164.88,"low":162.5,"open":162.94,"volume":4341700},{"timestamp":1665667800,"date":"2022-10-13","index":12093,"close":165.15,"high":165.99,"low":160.75,"open":160.89,"volume":6465100},{"timestamp":1665754200,"date":"2022-10-14","index":12094,"close":164.46,"high":165.68,"low":163.6,"open":164.44,"volume":5684600},{"timestamp":1666013400,"date":"2022-10-17","index":12095,"close":166.59,"high":167.21,"low":165.01,"open":165.4,"volume":6710800}],"post":[{"timestamp":1666099800,"date":"2022-10-18","index":12096,"close":166.01,"high":167.17,"low":163.05,"open":165,"volume":10883600},{"timestamp":1666186200,"date":"2022-10-19","index":12097,"close":164.69,"high":166.25,"low":163.89,"open":166,"volume":10044600},{"timestamp":1666272600,"date":"2022-10-20","index":12098,"close":165.11,"high":165.74,"low":164.33,"open":165,"volume":5659900},{"timestamp":1666359000,"date":"2022-10-21","index":12099,"close":168.71,"high":169.37,"low":164.43,"open":164.71,"volume":8487600},{"timestamp":1666618200,"date":"2022-10-24","index":12100,"close":170.98,"high":172.08,"low":169.25,"open":169.81,"volume":6855500},{"timestamp":1666704600,"date":"2022-10-25","index":12101,"close":170.71,"high":171.11,"low":168.52,"open":170.17,"volume":5661900},{"timestamp":1666791000,"date":"2022-10-26","index":12102,"close":172.21,"high":172.57,"low":170.52,"open":171.32,"volume":6123800},{"timestamp":1666877400,"date":"2022-10-27","index":12103,"close":172.31,"high":173.43,"low":171.72,"open":172.35,"volume":5390900},{"timestamp":1666963800,"date":"2022-10-28","index":12104,"close":174.87,"high":175.39,"low":172.59,"open":173,"volume":6073900},{"timestamp":1667223000,"date":"2022-10-31","index":12105,"close":173.97,"high":175.16,"low":173.42,"open":174.52,"volume":7810000},{"timestamp":1667309400,"date":"2022-11-01","index":12106,"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":12021,"close":179.52,"high":179.72,"low":176.69,"open":177.45,"volume":5498400},{"timestamp":1657027800,"date":"2022-07-05","index":12022,"close":178.14,"high":179.13,"low":174.61,"open":178.83,"volume":5676400},{"timestamp":1657114200,"date":"2022-07-06","index":12023,"close":178.3,"high":179.44,"low":177.41,"open":178.07,"volume":5335600},{"timestamp":1657200600,"date":"2022-07-07","index":12024,"close":178.5,"high":179.12,"low":177.51,"open":177.86,"volume":5725800},{"timestamp":1657287000,"date":"2022-07-08","index":12025,"close":178.28,"high":179.99,"low":177.77,"open":178.33,"volume":3828300},{"timestamp":1657546200,"date":"2022-07-11","index":12026,"close":178.35,"high":179.02,"low":177.52,"open":177.7,"volume":3645200},{"timestamp":1657632600,"date":"2022-07-12","index":12027,"close":175.85,"high":178.45,"low":175.2,"open":177.98,"volume":4708800},{"timestamp":1657719000,"date":"2022-07-13","index":12028,"close":175.44,"high":176.33,"low":174.5,"open":175.66,"volume":5291700},{"timestamp":1657805400,"date":"2022-07-14","index":12029,"close":175.68,"high":176.01,"low":172.3,"open":172.53,"volume":5359600},{"timestamp":1657891800,"date":"2022-07-15","index":12030,"close":178.23,"high":178.51,"low":176.55,"open":177.71,"volume":5691100},{"timestamp":1658151000,"date":"2022-07-18","index":12031,"close":174.23,"high":178.19,"low":173.91,"open":177.74,"volume":7605700}],"post":[{"timestamp":1658237400,"date":"2022-07-19","index":12032,"close":171.69,"high":176.75,"low":169.88,"open":176.33,"volume":13256400},{"timestamp":1658323800,"date":"2022-07-20","index":12033,"close":170.71,"high":172.55,"low":169.76,"open":172.2,"volume":7455800},{"timestamp":1658410200,"date":"2022-07-21","index":12034,"close":171.31,"high":171.39,"low":169.77,"open":170.05,"volume":5729200},{"timestamp":1658496600,"date":"2022-07-22","index":12035,"close":172.12,"high":172.49,"low":171.06,"open":171.6,"volume":4257000},{"timestamp":1658755800,"date":"2022-07-25","index":12036,"close":172.46,"high":172.98,"low":171.72,"open":172.12,"volume":4437300},{"timestamp":1658842200,"date":"2022-07-26","index":12037,"close":173.68,"high":174.98,"low":172.49,"open":172.56,"volume":4525500},{"timestamp":1658928600,"date":"2022-07-27","index":12038,"close":173.2,"high":174.1,"low":171.13,"open":172.63,"volume":4648500},{"timestamp":1659015000,"date":"2022-07-28","index":12039,"close":174.2,"high":176.09,"low":171.44,"open":173.4,"volume":5513000},{"timestamp":1659101400,"date":"2022-07-29","index":12040,"close":174.52,"high":174.85,"low":172.91,"open":173.79,"volume":6451400},{"timestamp":1659360600,"date":"2022-08-01","index":12041,"close":173.91,"high":175.16,"low":173.54,"open":174.17,"volume":5461400},{"timestamp":1659447000,"date":"2022-08-02","index":12042,"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":11959,"close":178.19,"high":178.43,"low":175.6,"open":177.05,"volume":6525600},{"timestamp":1649079000,"date":"2022-04-04","index":11960,"close":176.47,"high":178.19,"low":175.52,"open":178.19,"volume":6860600},{"timestamp":1649165400,"date":"2022-04-05","index":11961,"close":177.61,"high":179.65,"low":176.29,"open":176.47,"volume":7446100},{"timestamp":1649251800,"date":"2022-04-06","index":11962,"close":182.23,"high":182.6,"low":178.62,"open":179.39,"volume":10330900},{"timestamp":1649338200,"date":"2022-04-07","index":11963,"close":181.76,"high":182.95,"low":180.23,"open":181.67,"volume":7385200},{"timestamp":1649424600,"date":"2022-04-08","index":11964,"close":182.12,"high":183.19,"low":180.43,"open":181.33,"volume":7144500},{"timestamp":1649683800,"date":"2022-04-11","index":11965,"close":179.84,"high":184.2,"low":179.6,"open":183,"volume":5932000},{"timestamp":1649770200,"date":"2022-04-12","index":11966,"close":179.9,"high":180.81,"low":178.2,"open":179.2,"volume":5957500},{"timestamp":1649856600,"date":"2022-04-13","index":11967,"close":180.66,"high":180.84,"low":179.24,"open":179.9,"volume":5643100},{"timestamp":1649943000,"date":"2022-04-14","index":11968,"close":179.9,"high":181.4,"low":179.73,"open":180,"volume":6188200},{"timestamp":1650288600,"date":"2022-04-18","index":11969,"close":177.66,"high":180.39,"low":176.74,"open":179.73,"volume":6318700}],"post":[{"timestamp":1650375000,"date":"2022-04-19","index":11970,"close":183.08,"high":185.94,"low":179.95,"open":180.72,"volume":14380800},{"timestamp":1650461400,"date":"2022-04-20","index":11971,"close":183.89,"high":184.32,"low":181.9,"open":182.24,"volume":8044900},{"timestamp":1650547800,"date":"2022-04-21","index":11972,"close":183.36,"high":184.87,"low":182.56,"open":183.93,"volume":6969200},{"timestamp":1650634200,"date":"2022-04-22","index":11973,"close":181.54,"high":183.15,"low":181.38,"open":182.47,"volume":8003600},{"timestamp":1650893400,"date":"2022-04-25","index":11974,"close":186.01,"high":186.69,"low":182.1,"open":182.34,"volume":11176500},{"timestamp":1650979800,"date":"2022-04-26","index":11975,"close":184.68,"high":186.57,"low":184.18,"open":185.1,"volume":10190000},{"timestamp":1651066200,"date":"2022-04-27","index":11976,"close":182.1,"high":184.82,"low":181.74,"open":184.24,"volume":11090100},{"timestamp":1651152600,"date":"2022-04-28","index":11977,"close":183.46,"high":184.5,"low":181.92,"open":182.25,"volume":9403900},{"timestamp":1651239000,"date":"2022-04-29","index":11978,"close":180.46,"high":182.55,"low":180.2,"open":182.5,"volume":8463100},{"timestamp":1651498200,"date":"2022-05-02","index":11979,"close":178.64,"high":181.41,"low":177.03,"open":180.47,"volume":7145400},{"timestamp":1651584600,"date":"2022-05-03","index":11980,"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":11901,"close":173.95,"high":174.3,"low":171.13,"open":171.46,"volume":6986000},{"timestamp":1641825000,"date":"2022-01-10","index":11902,"close":173.09,"high":173.69,"low":172.16,"open":173.69,"volume":7698400},{"timestamp":1641911400,"date":"2022-01-11","index":11903,"close":171.25,"high":173.39,"low":170.11,"open":172.99,"volume":8341100},{"timestamp":1641997800,"date":"2022-01-12","index":11904,"close":169.79,"high":170.08,"low":168.34,"open":169.61,"volume":8116200},{"timestamp":1642084200,"date":"2022-01-13","index":11905,"close":168.76,"high":170.42,"low":168.46,"open":169,"volume":6159400},{"timestamp":1642170600,"date":"2022-01-14","index":11906,"close":167.84,"high":168.65,"low":167.15,"open":168.63,"volume":5847700},{"timestamp":1642516200,"date":"2022-01-18","index":11907,"close":167.1,"high":167.72,"low":166.01,"open":167.1,"volume":7815600},{"timestamp":1642602600,"date":"2022-01-19","index":11908,"close":166.58,"high":168.72,"low":166.32,"open":167.2,"volume":5926500},{"timestamp":1642689000,"date":"2022-01-20","index":11909,"close":165.25,"high":167.86,"low":164.93,"open":167.29,"volume":6011300},{"timestamp":1642775400,"date":"2022-01-21","index":11910,"close":164.87,"high":167.99,"low":164.47,"open":166.19,"volume":10550300},{"timestamp":1643034600,"date":"2022-01-24","index":11911,"close":162.97,"high":164.17,"low":158.26,"open":164,"volume":14054600}],"post":[{"timestamp":1643121000,"date":"2022-01-25","index":11912,"close":167.63,"high":168.41,"low":161.58,"open":162.36,"volume":14081200},{"timestamp":1643207400,"date":"2022-01-26","index":11913,"close":168.38,"high":169.22,"low":166.23,"open":167.54,"volume":9963200},{"timestamp":1643293800,"date":"2022-01-27","index":11914,"close":170.59,"high":171.91,"low":169,"open":169.39,"volume":9066700},{"timestamp":1643380200,"date":"2022-01-28","index":11915,"close":171.79,"high":171.84,"low":169.3,"open":170.86,"volume":9783100},{"timestamp":1643639400,"date":"2022-01-31","index":11916,"close":172.29,"high":172.62,"low":170.82,"open":171.5,"volume":8054800},{"timestamp":1643725800,"date":"2022-02-01","index":11917,"close":170.88,"high":171.98,"low":169.43,"open":171.74,"volume":8154700},{"timestamp":1643812200,"date":"2022-02-02","index":11918,"close":172.77,"high":172.99,"low":169.65,"open":169.65,"volume":7382800},{"timestamp":1643898600,"date":"2022-02-03","index":11919,"close":172.76,"high":173.62,"low":171.04,"open":172.26,"volume":6240400},{"timestamp":1643985000,"date":"2022-02-04","index":11920,"close":171.63,"high":172.98,"low":170.12,"open":171,"volume":6392200},{"timestamp":1644244200,"date":"2022-02-07","index":11921,"close":171.06,"high":171.74,"low":170.01,"open":171.41,"volume":6065700},{"timestamp":1644330600,"date":"2022-02-08","index":11922,"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":11834,"close":159.22,"high":161,"low":157.67,"open":159.99,"volume":8620700},{"timestamp":1633440600,"date":"2021-10-05","index":11835,"close":159.58,"high":161.11,"low":159.15,"open":159.86,"volume":5129000},{"timestamp":1633527000,"date":"2021-10-06","index":11836,"close":159.91,"high":159.95,"low":157.84,"open":159.87,"volume":7312600},{"timestamp":1633613400,"date":"2021-10-07","index":11837,"close":161.34,"high":162.61,"low":160.02,"open":160.02,"volume":5309200},{"timestamp":1633699800,"date":"2021-10-08","index":11838,"close":160.93,"high":161.61,"low":160.25,"open":161.32,"volume":4343200},{"timestamp":1633959000,"date":"2021-10-11","index":11839,"close":160.25,"high":161.85,"low":159.94,"open":160.86,"volume":4101600},{"timestamp":1634045400,"date":"2021-10-12","index":11840,"close":157.69,"high":160.18,"low":157.34,"open":160,"volume":6686400},{"timestamp":1634131800,"date":"2021-10-13","index":11841,"close":159.2,"high":160.08,"low":157.75,"open":157.82,"volume":6901100},{"timestamp":1634218200,"date":"2021-10-14","index":11842,"close":160.11,"high":161.14,"low":159.6,"open":159.71,"volume":4579200},{"timestamp":1634304600,"date":"2021-10-15","index":11843,"close":161.3,"high":161.81,"low":160.41,"open":161.03,"volume":6918400},{"timestamp":1634563800,"date":"2021-10-18","index":11844,"close":160.12,"high":160.89,"low":159.2,"open":160.25,"volume":7465500}],"post":[{"timestamp":1634650200,"date":"2021-10-19","index":11845,"close":163.87,"high":165.15,"low":160.73,"open":160.9,"volume":10081300},{"timestamp":1634736600,"date":"2021-10-20","index":11846,"close":163.78,"high":164.75,"low":163.26,"open":163.98,"volume":6003200},{"timestamp":1634823000,"date":"2021-10-21","index":11847,"close":163.4,"high":164.39,"low":162.28,"open":164.3,"volume":4524100},{"timestamp":1634909400,"date":"2021-10-22","index":11848,"close":163.72,"high":164.06,"low":162.96,"open":163.06,"volume":4304300},{"timestamp":1635168600,"date":"2021-10-25","index":11849,"close":164.08,"high":164.31,"low":161.71,"open":163.72,"volume":6715400},{"timestamp":1635255000,"date":"2021-10-26","index":11850,"close":165.75,"high":166.03,"low":164.05,"open":164.56,"volume":6939100},{"timestamp":1635341400,"date":"2021-10-27","index":11851,"close":163.74,"high":165.76,"low":163.31,"open":165.68,"volume":7018800},{"timestamp":1635427800,"date":"2021-10-28","index":11852,"close":162.85,"high":165.2,"low":162.32,"open":163.77,"volume":6278800},{"timestamp":1635514200,"date":"2021-10-29","index":11853,"close":162.88,"high":163.25,"low":160.61,"open":162.35,"volume":8526800},{"timestamp":1635773400,"date":"2021-11-01","index":11854,"close":163.02,"high":163.98,"low":159.4,"open":163.16,"volume":5846400},{"timestamp":1635859800,"date":"2021-11-02","index":11855,"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":11771,"close":167.97,"high":168.86,"low":166.99,"open":167.91,"volume":6098500},{"timestamp":1625664600,"date":"2021-07-07","index":11772,"close":169.41,"high":169.5,"low":167.48,"open":167.48,"volume":6293500},{"timestamp":1625751000,"date":"2021-07-08","index":11773,"close":169.08,"high":169.46,"low":167.58,"open":168.7,"volume":5755500},{"timestamp":1625837400,"date":"2021-07-09","index":11774,"close":169.75,"high":170.37,"low":169.24,"open":169.37,"volume":6120900},{"timestamp":1626096600,"date":"2021-07-12","index":11775,"close":169.48,"high":171.18,"low":168.54,"open":169.73,"volume":7840500},{"timestamp":1626183000,"date":"2021-07-13","index":11776,"close":169.27,"high":169.76,"low":168.67,"open":168.97,"volume":4691200},{"timestamp":1626269400,"date":"2021-07-14","index":11777,"close":170.42,"high":170.83,"low":169.04,"open":170,"volume":6162900},{"timestamp":1626355800,"date":"2021-07-15","index":11778,"close":168.37,"high":169.9,"low":167.72,"open":169.3,"volume":6656900},{"timestamp":1626442200,"date":"2021-07-16","index":11779,"close":168.1,"high":169.09,"low":167.95,"open":168.34,"volume":5834900},{"timestamp":1626701400,"date":"2021-07-19","index":11780,"close":166.88,"high":168.19,"low":165.32,"open":166.48,"volume":8219700},{"timestamp":1626787800,"date":"2021-07-20","index":11781,"close":168.45,"high":170.81,"low":166.84,"open":166.9,"volume":9902800}],"post":[{"timestamp":1626874200,"date":"2021-07-21","index":11782,"close":169.49,"high":169.69,"low":167.48,"open":169.3,"volume":7585200},{"timestamp":1626960600,"date":"2021-07-22","index":11783,"close":169.98,"high":171.07,"low":168.65,"open":169.36,"volume":5281900},{"timestamp":1627047000,"date":"2021-07-23","index":11784,"close":171.79,"high":172.18,"low":170.38,"open":171,"volume":5014900},{"timestamp":1627306200,"date":"2021-07-26","index":11785,"close":171.87,"high":172.14,"low":170.86,"open":171.82,"volume":4484900},{"timestamp":1627392600,"date":"2021-07-27","index":11786,"close":172.66,"high":172.72,"low":170.67,"open":171.8,"volume":7089300},{"timestamp":1627479000,"date":"2021-07-28","index":11787,"close":172.18,"high":173.38,"low":172.08,"open":172.73,"volume":5750700},{"timestamp":1627565400,"date":"2021-07-29","index":11788,"close":172.18,"high":173.34,"low":171.09,"open":172.74,"volume":4214100},{"timestamp":1627651800,"date":"2021-07-30","index":11789,"close":172.2,"high":172.98,"low":171.84,"open":172.54,"volume":5346400},{"timestamp":1627911000,"date":"2021-08-02","index":11790,"close":172.27,"high":172.84,"low":171.3,"open":172.47,"volume":3721500},{"timestamp":1627997400,"date":"2021-08-03","index":11791,"close":174.39,"high":174.5,"low":172.44,"open":172.73,"volume":6033000},{"timestamp":1628083800,"date":"2021-08-04","index":11792,"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":11707,"close":163.43,"high":164.75,"low":162.66,"open":163.64,"volume":7387100},{"timestamp":1617715800,"date":"2021-04-06","index":11708,"close":163.39,"high":164.52,"low":163,"open":164.08,"volume":5074200},{"timestamp":1617802200,"date":"2021-04-07","index":11709,"close":163.61,"high":164.28,"low":163.32,"open":163.55,"volume":4608000},{"timestamp":1617888600,"date":"2021-04-08","index":11710,"close":162.97,"high":164.11,"low":162.85,"open":164,"volume":5039400},{"timestamp":1617975000,"date":"2021-04-09","index":11711,"close":161.25,"high":162.93,"low":159.78,"open":162.12,"volume":8418300},{"timestamp":1618234200,"date":"2021-04-12","index":11712,"close":161.64,"high":162.08,"low":160.34,"open":161.09,"volume":5022800},{"timestamp":1618320600,"date":"2021-04-13","index":11713,"close":159.48,"high":159.93,"low":156.53,"open":156.86,"volume":18424100},{"timestamp":1618407000,"date":"2021-04-14","index":11714,"close":159.92,"high":160.11,"low":157.54,"open":157.83,"volume":7718300},{"timestamp":1618493400,"date":"2021-04-15","index":11715,"close":160.39,"high":162.39,"low":160.23,"open":160.72,"volume":7524600},{"timestamp":1618579800,"date":"2021-04-16","index":11716,"close":162.24,"high":162.51,"low":160.56,"open":161.34,"volume":9049400},{"timestamp":1618839000,"date":"2021-04-19","index":11717,"close":162.69,"high":163.11,"low":160.84,"open":162.5,"volume":8353500}],"post":[{"timestamp":1618925400,"date":"2021-04-20","index":11718,"close":166.48,"high":167.79,"low":161,"open":161,"volume":14050700},{"timestamp":1619011800,"date":"2021-04-21","index":11719,"close":166.59,"high":166.91,"low":165.29,"open":166.37,"volume":6333200},{"timestamp":1619098200,"date":"2021-04-22","index":11720,"close":165.18,"high":166.28,"low":164.62,"open":165.84,"volume":7233000},{"timestamp":1619184600,"date":"2021-04-23","index":11721,"close":165.52,"high":166.06,"low":164,"open":164.53,"volume":6015300},{"timestamp":1619443800,"date":"2021-04-26","index":11722,"close":164.12,"high":165.41,"low":163.76,"open":165.21,"volume":6027800},{"timestamp":1619530200,"date":"2021-04-27","index":11723,"close":163.18,"high":163.91,"low":162.47,"open":163.76,"volume":6217700},{"timestamp":1619616600,"date":"2021-04-28","index":11724,"close":161.98,"high":163.2,"low":161.65,"open":162.86,"volume":7448000},{"timestamp":1619703000,"date":"2021-04-29","index":11725,"close":164.2,"high":164.26,"low":161.81,"open":161.9,"volume":6394300},{"timestamp":1619789400,"date":"2021-04-30","index":11726,"close":162.73,"high":164.33,"low":162.52,"open":164.15,"volume":9079100},{"timestamp":1620048600,"date":"2021-05-03","index":11727,"close":165.21,"high":165.32,"low":163.12,"open":163.6,"volume":6594100},{"timestamp":1620135000,"date":"2021-05-04","index":11728,"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":11649,"close":160.04,"high":161.1,"low":159.88,"open":160.51,"volume":8228900},{"timestamp":1610375400,"date":"2021-01-11","index":11650,"close":159.37,"high":161.32,"low":158.77,"open":160.56,"volume":7066200},{"timestamp":1610461800,"date":"2021-01-12","index":11651,"close":158.13,"high":159.66,"low":157.33,"open":159.15,"volume":6903200},{"timestamp":1610548200,"date":"2021-01-13","index":11652,"close":157.89,"high":158.46,"low":156.75,"open":158.23,"volume":6643100},{"timestamp":1610634600,"date":"2021-01-14","index":11653,"close":160.65,"high":161.95,"low":159.61,"open":160.45,"volume":10030800},{"timestamp":1610721000,"date":"2021-01-15","index":11654,"close":160.3,"high":161.41,"low":159.11,"open":160.3,"volume":7630800},{"timestamp":1611066600,"date":"2021-01-19","index":11655,"close":162.78,"high":163.04,"low":161.1,"open":162,"volume":9057600},{"timestamp":1611153000,"date":"2021-01-20","index":11656,"close":162.38,"high":164.14,"low":161.8,"open":163.2,"volume":6839900},{"timestamp":1611239400,"date":"2021-01-21","index":11657,"close":161.73,"high":162.48,"low":160.06,"open":161.32,"volume":6818000},{"timestamp":1611325800,"date":"2021-01-22","index":11658,"close":163.55,"high":165.16,"low":161.87,"open":162.36,"volume":8137000},{"timestamp":1611585000,"date":"2021-01-25","index":11659,"close":165.98,"high":166.09,"low":163.66,"open":165.01,"volume":9924400}],"post":[{"timestamp":1611671400,"date":"2021-01-26","index":11660,"close":170.48,"high":173.65,"low":169.39,"open":169.7,"volume":14205700},{"timestamp":1611757800,"date":"2021-01-27","index":11661,"close":167.88,"high":170.92,"low":167.45,"open":169.12,"volume":14207300},{"timestamp":1611844200,"date":"2021-01-28","index":11662,"close":169.16,"high":170.86,"low":167.8,"open":168.2,"volume":8944400},{"timestamp":1611930600,"date":"2021-01-29","index":11663,"close":163.13,"high":166,"low":160.55,"open":164.26,"volume":22505900},{"timestamp":1612189800,"date":"2021-02-01","index":11664,"close":162.71,"high":165.31,"low":162.6,"open":165.31,"volume":9971400},{"timestamp":1612276200,"date":"2021-02-02","index":11665,"close":161.25,"high":163.66,"low":161.18,"open":163.38,"volume":11443300},{"timestamp":1612362600,"date":"2021-02-03","index":11666,"close":160.5,"high":161.52,"low":159.57,"open":160.94,"volume":8601900},{"timestamp":1612449000,"date":"2021-02-04","index":11667,"close":161.99,"high":162.09,"low":159.76,"open":161,"volume":7758100},{"timestamp":1612535400,"date":"2021-02-05","index":11668,"close":164.45,"high":165.44,"low":163.86,"open":164.86,"volume":9495300},{"timestamp":1612794600,"date":"2021-02-08","index":11669,"close":164.92,"high":165.92,"low":163.88,"open":165.03,"volume":6035300},{"timestamp":1612881000,"date":"2021-02-09","index":11670,"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":11578,"close":147.11,"high":148.29,"low":146.42,"open":146.73,"volume":5843200},{"timestamp":1601386200,"date":"2020-09-29","index":11579,"close":147.06,"high":147.92,"low":146.06,"open":147.6,"volume":6768600},{"timestamp":1601472600,"date":"2020-09-30","index":11580,"close":148.88,"high":149.73,"low":146.84,"open":147.45,"volume":8487700},{"timestamp":1601559000,"date":"2020-10-01","index":11581,"close":147.32,"high":149.65,"low":146.46,"open":149.31,"volume":6457800},{"timestamp":1601645400,"date":"2020-10-02","index":11582,"close":146.24,"high":148.41,"low":145.83,"open":146.21,"volume":5485600},{"timestamp":1601904600,"date":"2020-10-05","index":11583,"close":148.23,"high":148.38,"low":146.42,"open":147,"volume":4992800},{"timestamp":1601991000,"date":"2020-10-06","index":11584,"close":146.26,"high":148.61,"low":145.87,"open":148.28,"volume":5118200},{"timestamp":1602077400,"date":"2020-10-07","index":11585,"close":147.88,"high":148.23,"low":145.81,"open":146.49,"volume":5603100},{"timestamp":1602163800,"date":"2020-10-08","index":11586,"close":148.89,"high":149.85,"low":148.04,"open":148.5,"volume":4413500},{"timestamp":1602250200,"date":"2020-10-09","index":11587,"close":150.97,"high":151.48,"low":149.45,"open":149.65,"volume":5054100},{"timestamp":1602509400,"date":"2020-10-12","index":11588,"close":151.84,"high":153.14,"low":151.02,"open":151.6,"volume":7273200}],"post":[{"timestamp":1602595800,"date":"2020-10-13","index":11589,"close":148.36,"high":150.12,"low":147.77,"open":149,"volume":11057600},{"timestamp":1602682200,"date":"2020-10-14","index":11590,"close":148.1,"high":149.03,"low":147.39,"open":148.82,"volume":7706400},{"timestamp":1602768600,"date":"2020-10-15","index":11591,"close":147.19,"high":147.9,"low":146.33,"open":147.48,"volume":5978600},{"timestamp":1602855000,"date":"2020-10-16","index":11592,"close":148.1,"high":148.76,"low":147.01,"open":147.6,"volume":6097000},{"timestamp":1603114200,"date":"2020-10-19","index":11593,"close":144.32,"high":148.9,"low":144.13,"open":148.53,"volume":7250800},{"timestamp":1603200600,"date":"2020-10-20","index":11594,"close":144.55,"high":145.75,"low":144.12,"open":144.66,"volume":5325400},{"timestamp":1603287000,"date":"2020-10-21","index":11595,"close":143.93,"high":145.34,"low":143.91,"open":144.12,"volume":5221300},{"timestamp":1603373400,"date":"2020-10-22","index":11596,"close":145.08,"high":145.69,"low":143.84,"open":144.16,"volume":5279700},{"timestamp":1603459800,"date":"2020-10-23","index":11597,"close":145.24,"high":147.47,"low":144.35,"open":145.88,"volume":4154400},{"timestamp":1603719000,"date":"2020-10-26","index":11598,"close":143.97,"high":144.77,"low":142.75,"open":144.43,"volume":6929500},{"timestamp":1603805400,"date":"2020-10-27","index":11599,"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":11516,"close":140.63,"high":141.02,"low":137.84,"open":139.4,"volume":7738300},{"timestamp":1593610200,"date":"2020-07-01","index":11517,"close":140.38,"high":141.39,"low":140.06,"open":140.69,"volume":6174800},{"timestamp":1593696600,"date":"2020-07-02","index":11518,"close":140.97,"high":141.84,"low":140.33,"open":141.25,"volume":5152200},{"timestamp":1594042200,"date":"2020-07-06","index":11519,"close":142.98,"high":143.77,"low":141.88,"open":142.17,"volume":6156400},{"timestamp":1594128600,"date":"2020-07-07","index":11520,"close":142.85,"high":143.97,"low":141.23,"open":141.39,"volume":5622600},{"timestamp":1594215000,"date":"2020-07-08","index":11521,"close":143.27,"high":143.39,"low":141.7,"open":142.87,"volume":6257400},{"timestamp":1594301400,"date":"2020-07-09","index":11522,"close":142.49,"high":144.43,"low":140.58,"open":142.76,"volume":5738600},{"timestamp":1594387800,"date":"2020-07-10","index":11523,"close":142.37,"high":142.87,"low":141.43,"open":142.75,"volume":4282400},{"timestamp":1594647000,"date":"2020-07-13","index":11524,"close":145.21,"high":146.64,"low":143.28,"open":143.61,"volume":6951900},{"timestamp":1594733400,"date":"2020-07-14","index":11525,"close":147.92,"high":148.39,"low":145.26,"open":145.32,"volume":7447100},{"timestamp":1594819800,"date":"2020-07-15","index":11526,"close":148.26,"high":150.21,"low":148.23,"open":149.73,"volume":8512800}],"post":[{"timestamp":1594906200,"date":"2020-07-16","index":11527,"close":149.25,"high":149.34,"low":146.68,"open":148.68,"volume":9304700},{"timestamp":1594992600,"date":"2020-07-17","index":11528,"close":149.35,"high":150.58,"low":148.69,"open":150,"volume":7441100},{"timestamp":1595251800,"date":"2020-07-20","index":11529,"close":149.6,"high":150.32,"low":148.43,"open":150.23,"volume":6191500},{"timestamp":1595338200,"date":"2020-07-21","index":11530,"close":149.74,"high":151.67,"low":149.5,"open":149.6,"volume":5575900},{"timestamp":1595424600,"date":"2020-07-22","index":11531,"close":150.01,"high":150.41,"low":147.85,"open":149.93,"volume":5910200},{"timestamp":1595511000,"date":"2020-07-23","index":11532,"close":149.61,"high":150.85,"low":149.28,"open":150.21,"volume":6566300},{"timestamp":1595597400,"date":"2020-07-24","index":11533,"close":148.12,"high":150.6,"low":147.03,"open":150.5,"volume":5405900},{"timestamp":1595856600,"date":"2020-07-27","index":11534,"close":147.18,"high":148.92,"low":146.86,"open":147.37,"volume":5675200},{"timestamp":1595943000,"date":"2020-07-28","index":11535,"close":146.83,"high":147.99,"low":146.75,"open":147.4,"volume":4842200},{"timestamp":1596029400,"date":"2020-07-29","index":11536,"close":146.54,"high":147.47,"low":146.07,"open":146.39,"volume":4489100},{"timestamp":1596115800,"date":"2020-07-30","index":11537,"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":11451,"close":123.16,"high":127.62,"low":120.58,"open":121.65,"volume":12133200},{"timestamp":1585575000,"date":"2020-03-30","index":11452,"close":133.01,"high":133.99,"low":127.5,"open":128.46,"volume":21754000},{"timestamp":1585661400,"date":"2020-03-31","index":11453,"close":131.13,"high":135.71,"low":130.05,"open":134.99,"volume":15746100},{"timestamp":1585747800,"date":"2020-04-01","index":11454,"close":128.81,"high":130.23,"low":125.5,"open":127.7,"volume":12606100},{"timestamp":1585834200,"date":"2020-04-02","index":11455,"close":133.15,"high":134,"low":127.22,"open":129.12,"volume":11594500},{"timestamp":1585920600,"date":"2020-04-03","index":11456,"close":134.17,"high":134.79,"low":131.58,"open":132.38,"volume":10071200},{"timestamp":1586179800,"date":"2020-04-06","index":11457,"close":139.76,"high":140.97,"low":135.54,"open":137.01,"volume":14994400},{"timestamp":1586266200,"date":"2020-04-07","index":11458,"close":137.48,"high":142.03,"low":137.26,"open":139.86,"volume":11567100},{"timestamp":1586352600,"date":"2020-04-08","index":11459,"close":143.26,"high":144.13,"low":137.3,"open":137.75,"volume":10758200},{"timestamp":1586439000,"date":"2020-04-09","index":11460,"close":141.23,"high":145.42,"low":140.28,"open":144.01,"volume":11125400},{"timestamp":1586784600,"date":"2020-04-13","index":11461,"close":139.77,"high":141.49,"low":137.84,"open":140,"volume":8153200}],"post":[{"timestamp":1586871000,"date":"2020-04-14","index":11462,"close":146.03,"high":147.42,"low":144.05,"open":145.42,"volume":13838000},{"timestamp":1586957400,"date":"2020-04-15","index":11463,"close":147.66,"high":147.91,"low":143.54,"open":145.55,"volume":11962300},{"timestamp":1587043800,"date":"2020-04-16","index":11464,"close":149.67,"high":150.68,"low":146.44,"open":148.31,"volume":12181700},{"timestamp":1587130200,"date":"2020-04-17","index":11465,"close":152.02,"high":152.3,"low":149.6,"open":151.99,"volume":10920000},{"timestamp":1587389400,"date":"2020-04-20","index":11466,"close":151.67,"high":153,"low":150.09,"open":150.93,"volume":12226200},{"timestamp":1587475800,"date":"2020-04-21","index":11467,"close":149.68,"high":151.64,"low":148.57,"open":150.12,"volume":9951100},{"timestamp":1587562200,"date":"2020-04-22","index":11468,"close":152.99,"high":155,"low":151.73,"open":152.81,"volume":11515600},{"timestamp":1587648600,"date":"2020-04-23","index":11469,"close":155.51,"high":157,"low":153.7,"open":154.25,"volume":10665000},{"timestamp":1587735000,"date":"2020-04-24","index":11470,"close":154.86,"high":156.3,"low":153.64,"open":155.57,"volume":8653400},{"timestamp":1587994200,"date":"2020-04-27","index":11471,"close":154.29,"high":156.05,"low":154,"open":154.81,"volume":8924000},{"timestamp":1588080600,"date":"2020-04-28","index":11472,"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":11394,"close":144.1,"high":144.2,"low":142.85,"open":144,"volume":7731300},{"timestamp":1578407400,"date":"2020-01-07","index":11395,"close":144.98,"high":145.45,"low":141.38,"open":144.01,"volume":7382900},{"timestamp":1578493800,"date":"2020-01-08","index":11396,"close":144.96,"high":145.98,"low":143.7,"open":144.87,"volume":6605800},{"timestamp":1578580200,"date":"2020-01-09","index":11397,"close":145.39,"high":146.03,"low":144.99,"open":145.76,"volume":6112700},{"timestamp":1578666600,"date":"2020-01-10","index":11398,"close":145.06,"high":146.18,"low":144.9,"open":145.75,"volume":5042600},{"timestamp":1578925800,"date":"2020-01-13","index":11399,"close":145.7,"high":145.79,"low":144.72,"open":145.48,"volume":4593200},{"timestamp":1579012200,"date":"2020-01-14","index":11400,"close":146.52,"high":146.61,"low":144.73,"open":145.05,"volume":7037500},{"timestamp":1579098600,"date":"2020-01-15","index":11401,"close":147.01,"high":147.4,"low":146.24,"open":146.4,"volume":4960300},{"timestamp":1579185000,"date":"2020-01-16","index":11402,"close":148.2,"high":148.84,"low":146.2,"open":147.42,"volume":6476000},{"timestamp":1579271400,"date":"2020-01-17","index":11403,"close":149.17,"high":149.41,"low":147.93,"open":148.41,"volume":9083600},{"timestamp":1579617000,"date":"2020-01-21","index":11404,"close":149.27,"high":150.17,"low":148.5,"open":148.58,"volume":9543900}],"post":[{"timestamp":1579703400,"date":"2020-01-22","index":11405,"close":148.25,"high":149.18,"low":146,"open":146.7,"volume":10305300},{"timestamp":1579789800,"date":"2020-01-23","index":11406,"close":148.53,"high":148.77,"low":146.76,"open":148.04,"volume":8671900},{"timestamp":1579876200,"date":"2020-01-24","index":11407,"close":148.32,"high":148.95,"low":147.93,"open":148.58,"volume":9051900},{"timestamp":1580135400,"date":"2020-01-27","index":11408,"close":148.75,"high":149.46,"low":147,"open":147.52,"volume":7587100},{"timestamp":1580221800,"date":"2020-01-28","index":11409,"close":149.5,"high":150.57,"low":148.15,"open":148.46,"volume":7336600},{"timestamp":1580308200,"date":"2020-01-29","index":11410,"close":150.54,"high":151.19,"low":149.13,"open":149.45,"volume":6288600},{"timestamp":1580394600,"date":"2020-01-30","index":11411,"close":150.36,"high":150.51,"low":149.05,"open":150.03,"volume":6470600},{"timestamp":1580481000,"date":"2020-01-31","index":11412,"close":148.87,"high":150,"low":148.64,"open":149.75,"volume":8651700},{"timestamp":1580740200,"date":"2020-02-03","index":11413,"close":150.17,"high":150.49,"low":149.24,"open":149.42,"volume":5765200},{"timestamp":1580826600,"date":"2020-02-04","index":11414,"close":151.6,"high":152.75,"low":151.2,"open":151.49,"volume":6541400},{"timestamp":1580913000,"date":"2020-02-05","index":11415,"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":11327,"close":129.38,"high":130.28,"low":129,"open":129.07,"volume":6552100},{"timestamp":1569936600,"date":"2019-10-01","index":11328,"close":129.99,"high":130.8,"low":129.77,"open":130.02,"volume":7673000},{"timestamp":1570023000,"date":"2019-10-02","index":11329,"close":132,"high":134.7,"low":131.22,"open":132.76,"volume":12051800},{"timestamp":1570109400,"date":"2019-10-03","index":11330,"close":131.19,"high":132.37,"low":130.01,"open":131.64,"volume":6997600},{"timestamp":1570195800,"date":"2019-10-04","index":11331,"close":133.66,"high":133.72,"low":131.25,"open":131.34,"volume":7233300},{"timestamp":1570455000,"date":"2019-10-07","index":11332,"close":133.16,"high":133.82,"low":132.14,"open":133.09,"volume":5427200},{"timestamp":1570541400,"date":"2019-10-08","index":11333,"close":131.84,"high":133.26,"low":131.49,"open":132.45,"volume":7870400},{"timestamp":1570627800,"date":"2019-10-09","index":11334,"close":129.22,"high":131.25,"low":128.52,"open":131.14,"volume":7787700},{"timestamp":1570714200,"date":"2019-10-10","index":11335,"close":129.06,"high":130.12,"low":128.63,"open":128.95,"volume":5119700},{"timestamp":1570800600,"date":"2019-10-11","index":11336,"close":131.33,"high":132.62,"low":130.82,"open":131.14,"volume":7161400},{"timestamp":1571059800,"date":"2019-10-14","index":11337,"close":130.72,"high":131.36,"low":130.42,"open":131.36,"volume":5700000}],"post":[{"timestamp":1571146200,"date":"2019-10-15","index":11338,"close":132.84,"high":134.25,"low":132.1,"open":133,"volume":10008800},{"timestamp":1571232600,"date":"2019-10-16","index":11339,"close":135.17,"high":136.59,"low":133.8,"open":134.9,"volume":12434200},{"timestamp":1571319000,"date":"2019-10-17","index":11340,"close":136.17,"high":137.49,"low":135.65,"open":135.96,"volume":8434000},{"timestamp":1571405400,"date":"2019-10-18","index":11341,"close":127.7,"high":134.39,"low":127.7,"open":133.31,"volume":25868700},{"timestamp":1571664600,"date":"2019-10-21","index":11342,"close":128.02,"high":129.67,"low":127.06,"open":128.67,"volume":13823600},{"timestamp":1571751000,"date":"2019-10-22","index":11343,"close":129.2,"high":130.54,"low":128.09,"open":128.76,"volume":7613700},{"timestamp":1571837400,"date":"2019-10-23","index":11344,"close":129.9,"high":130.48,"low":129.07,"open":129.66,"volume":6693400},{"timestamp":1571923800,"date":"2019-10-24","index":11345,"close":127.5,"high":130.58,"low":126.1,"open":130.42,"volume":12111600},{"timestamp":1572010200,"date":"2019-10-25","index":11346,"close":128.35,"high":129.1,"low":127.31,"open":127.83,"volume":6947300},{"timestamp":1572269400,"date":"2019-10-28","index":11347,"close":129.18,"high":130,"low":128.51,"open":128.62,"volume":7876300},{"timestamp":1572355800,"date":"2019-10-29","index":11348,"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":11263,"close":139.28,"high":141.1,"low":138.51,"open":140.74,"volume":12792400},{"timestamp":1561987800,"date":"2019-07-01","index":11264,"close":139.36,"high":140.26,"low":138.72,"open":140.2,"volume":5872300},{"timestamp":1562074200,"date":"2019-07-02","index":11265,"close":140.03,"high":140.03,"low":138.69,"open":139.22,"volume":4501200},{"timestamp":1562160600,"date":"2019-07-03","index":11266,"close":142.14,"high":142.18,"low":140.79,"open":141,"volume":3436300},{"timestamp":1562333400,"date":"2019-07-05","index":11267,"close":140.57,"high":141.86,"low":140.37,"open":141.74,"volume":4652400},{"timestamp":1562592600,"date":"2019-07-08","index":11268,"close":140.97,"high":141.08,"low":139.64,"open":140.12,"volume":4078100},{"timestamp":1562679000,"date":"2019-07-09","index":11269,"close":141.41,"high":142.47,"low":140.91,"open":141.46,"volume":4217400},{"timestamp":1562765400,"date":"2019-07-10","index":11270,"close":141.21,"high":141.99,"low":140.67,"open":141.78,"volume":4874400},{"timestamp":1562851800,"date":"2019-07-11","index":11271,"close":140.11,"high":141.21,"low":139.02,"open":140.94,"volume":5817400},{"timestamp":1562938200,"date":"2019-07-12","index":11272,"close":134.3,"high":140.12,"low":132.32,"open":140.12,"volume":17780100},{"timestamp":1563197400,"date":"2019-07-15","index":11273,"close":134.71,"high":136.36,"low":134.45,"open":135.39,"volume":10038200}],"post":[{"timestamp":1563283800,"date":"2019-07-16","index":11274,"close":132.5,"high":133.83,"low":131.75,"open":132.93,"volume":10214500},{"timestamp":1563370200,"date":"2019-07-17","index":11275,"close":131.86,"high":133.58,"low":131.41,"open":132.49,"volume":8862100},{"timestamp":1563456600,"date":"2019-07-18","index":11276,"close":132.07,"high":132.51,"low":131.17,"open":132.13,"volume":6203100},{"timestamp":1563543000,"date":"2019-07-19","index":11277,"close":130.31,"high":132.39,"low":130.19,"open":132.25,"volume":8340200},{"timestamp":1563802200,"date":"2019-07-22","index":11278,"close":128.64,"high":130.15,"low":127.84,"open":130,"volume":12624800},{"timestamp":1563888600,"date":"2019-07-23","index":11279,"close":128.84,"high":129.45,"low":128.16,"open":128.61,"volume":5803600},{"timestamp":1563975000,"date":"2019-07-24","index":11280,"close":129.78,"high":129.79,"low":128.57,"open":128.88,"volume":6838600},{"timestamp":1564061400,"date":"2019-07-25","index":11281,"close":131.12,"high":131.53,"low":129.67,"open":130.06,"volume":8897800},{"timestamp":1564147800,"date":"2019-07-26","index":11282,"close":130.73,"high":131.3,"low":130.49,"open":131.3,"volume":4894600},{"timestamp":1564407000,"date":"2019-07-29","index":11283,"close":133.02,"high":133.31,"low":130.21,"open":131,"volume":7832000},{"timestamp":1564493400,"date":"2019-07-30","index":11284,"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":11201,"close":138.98,"high":140.29,"low":138.74,"open":139.99,"volume":5885200},{"timestamp":1554211800,"date":"2019-04-02","index":11202,"close":137.71,"high":139.01,"low":136.91,"open":139.01,"volume":5517800},{"timestamp":1554298200,"date":"2019-04-03","index":11203,"close":137.17,"high":138.24,"low":136.87,"open":138.2,"volume":5947000},{"timestamp":1554384600,"date":"2019-04-04","index":11204,"close":135.57,"high":137.01,"low":135.13,"open":136.87,"volume":5844600},{"timestamp":1554471000,"date":"2019-04-05","index":11205,"close":136.18,"high":136.58,"low":135.7,"open":136.04,"volume":4759700},{"timestamp":1554730200,"date":"2019-04-08","index":11206,"close":136.14,"high":136.51,"low":135.7,"open":136.05,"volume":4329600},{"timestamp":1554816600,"date":"2019-04-09","index":11207,"close":135.57,"high":136.26,"low":134.56,"open":136,"volume":5210300},{"timestamp":1554903000,"date":"2019-04-10","index":11208,"close":135.58,"high":136.13,"low":135.33,"open":135.89,"volume":4194100},{"timestamp":1554989400,"date":"2019-04-11","index":11209,"close":135.21,"high":136.18,"low":134.42,"open":135.96,"volume":4485200},{"timestamp":1555075800,"date":"2019-04-12","index":11210,"close":135.98,"high":136.35,"low":134.75,"open":135.22,"volume":5756800},{"timestamp":1555335000,"date":"2019-04-15","index":11211,"close":136.52,"high":136.79,"low":135.8,"open":136,"volume":5380900}],"post":[{"timestamp":1555421400,"date":"2019-04-16","index":11212,"close":138.02,"high":140.7,"low":137.56,"open":138.32,"volume":10745700},{"timestamp":1555507800,"date":"2019-04-17","index":11213,"close":138.52,"high":140.15,"low":137.67,"open":139,"volume":9543700},{"timestamp":1555594200,"date":"2019-04-18","index":11214,"close":137.52,"high":140.24,"low":135.75,"open":139.35,"volume":10485300},{"timestamp":1555939800,"date":"2019-04-22","index":11215,"close":137.83,"high":138.49,"low":136.46,"open":136.98,"volume":4666500},{"timestamp":1556026200,"date":"2019-04-23","index":11216,"close":139.9,"high":140.85,"low":137.25,"open":137.42,"volume":5790500},{"timestamp":1556112600,"date":"2019-04-24","index":11217,"close":139.2,"high":140.14,"low":138.86,"open":139.65,"volume":5676300},{"timestamp":1556199000,"date":"2019-04-25","index":11218,"close":139.65,"high":139.77,"low":137.96,"open":138.52,"volume":5218100},{"timestamp":1556285400,"date":"2019-04-26","index":11219,"close":140.39,"high":140.52,"low":139.31,"open":139.88,"volume":4613600},{"timestamp":1556544600,"date":"2019-04-29","index":11220,"close":139.84,"high":140.43,"low":139.58,"open":140.35,"volume":4275200},{"timestamp":1556631000,"date":"2019-04-30","index":11221,"close":141.2,"high":141.45,"low":138.96,"open":140.19,"volume":6003700},{"timestamp":1556717400,"date":"2019-05-01","index":11222,"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":11142,"close":127.83,"high":128.65,"low":126.73,"open":127.12,"volume":8831700},{"timestamp":1546871400,"date":"2019-01-07","index":11143,"close":127.01,"high":128.35,"low":126.8,"open":127.63,"volume":8404700},{"timestamp":1546957800,"date":"2019-01-08","index":11144,"close":129.96,"high":130.5,"low":127.73,"open":128.18,"volume":9351600},{"timestamp":1547044200,"date":"2019-01-09","index":11145,"close":128.93,"high":130.24,"low":128.33,"open":129.83,"volume":7403500},{"timestamp":1547130600,"date":"2019-01-10","index":11146,"close":129.71,"high":129.89,"low":127.69,"open":127.69,"volume":6224400},{"timestamp":1547217000,"date":"2019-01-11","index":11147,"close":129.75,"high":129.84,"low":128.31,"open":129,"volume":5300400},{"timestamp":1547476200,"date":"2019-01-14","index":11148,"close":128.28,"high":128.96,"low":127.59,"open":128.74,"volume":7374400},{"timestamp":1547562600,"date":"2019-01-15","index":11149,"close":129.36,"high":129.49,"low":127.65,"open":128.52,"volume":5194400},{"timestamp":1547649000,"date":"2019-01-16","index":11150,"close":128.04,"high":129.41,"low":127.9,"open":129.41,"volume":6264200},{"timestamp":1547735400,"date":"2019-01-17","index":11151,"close":129.09,"high":129.52,"low":127.46,"open":127.71,"volume":7632000},{"timestamp":1547821800,"date":"2019-01-18","index":11152,"close":130.69,"high":131.18,"low":129.45,"open":129.9,"volume":10593000}],"post":[{"timestamp":1548167400,"date":"2019-01-22","index":11153,"close":128.8,"high":129.5,"low":127.01,"open":128.2,"volume":10568100},{"timestamp":1548253800,"date":"2019-01-23","index":11154,"close":128.8,"high":129.3,"low":127.93,"open":128.5,"volume":9267800},{"timestamp":1548340200,"date":"2019-01-24","index":11155,"close":127.03,"high":128.7,"low":125,"open":128.49,"volume":9917000},{"timestamp":1548426600,"date":"2019-01-25","index":11156,"close":128.23,"high":128.45,"low":127.03,"open":128.13,"volume":7585100},{"timestamp":1548685800,"date":"2019-01-28","index":11157,"close":128.99,"high":129.15,"low":127.29,"open":127.81,"volume":6927700},{"timestamp":1548772200,"date":"2019-01-29","index":11158,"close":130.33,"high":130.47,"low":128.5,"open":128.95,"volume":6669300},{"timestamp":1548858600,"date":"2019-01-30","index":11159,"close":131.64,"high":132.19,"low":130.3,"open":130.37,"volume":7299300},{"timestamp":1548945000,"date":"2019-01-31","index":11160,"close":133.08,"high":135.19,"low":130.87,"open":131.63,"volume":17298100},{"timestamp":1549031400,"date":"2019-02-01","index":11161,"close":134.2,"high":134.69,"low":133.47,"open":134.02,"volume":9575200},{"timestamp":1549290600,"date":"2019-02-04","index":11162,"close":132.88,"high":134.15,"low":132.21,"open":133.96,"volume":7759000},{"timestamp":1549377000,"date":"2019-02-05","index":11163,"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":11077,"close":139.69,"high":139.85,"low":138,"open":138.26,"volume":4871800},{"timestamp":1538487000,"date":"2018-10-02","index":11078,"close":140.48,"high":140.73,"low":139.65,"open":139.79,"volume":6439100},{"timestamp":1538573400,"date":"2018-10-03","index":11079,"close":139.03,"high":141.27,"low":138.88,"open":140.54,"volume":5411800},{"timestamp":1538659800,"date":"2018-10-04","index":11080,"close":139.35,"high":139.53,"low":137.32,"open":138.55,"volume":4738700},{"timestamp":1538746200,"date":"2018-10-05","index":11081,"close":139.1,"high":140.25,"low":138.56,"open":139.8,"volume":4309300},{"timestamp":1539005400,"date":"2018-10-08","index":11082,"close":139.39,"high":139.68,"low":138.62,"open":138.9,"volume":5174100},{"timestamp":1539091800,"date":"2018-10-09","index":11083,"close":139.2,"high":139.62,"low":137.81,"open":138.74,"volume":4475300},{"timestamp":1539178200,"date":"2018-10-10","index":11084,"close":137.73,"high":140.46,"low":137.73,"open":139.35,"volume":7265600},{"timestamp":1539264600,"date":"2018-10-11","index":11085,"close":133.84,"high":138.66,"low":132.88,"open":137.91,"volume":11603200},{"timestamp":1539351000,"date":"2018-10-12","index":11086,"close":133.87,"high":134.41,"low":132.23,"open":134.4,"volume":6998000},{"timestamp":1539610200,"date":"2018-10-15","index":11087,"close":133.95,"high":135.3,"low":133.51,"open":133.88,"volume":6398700}],"post":[{"timestamp":1539696600,"date":"2018-10-16","index":11088,"close":136.56,"high":137.99,"low":134.75,"open":134.75,"volume":9592800},{"timestamp":1539783000,"date":"2018-10-17","index":11089,"close":139.46,"high":140,"low":136.21,"open":136.23,"volume":8261100},{"timestamp":1539869400,"date":"2018-10-18","index":11090,"close":139.5,"high":139.81,"low":137.71,"open":139.2,"volume":7583900},{"timestamp":1539955800,"date":"2018-10-19","index":11091,"close":139.05,"high":140,"low":137.91,"open":138.34,"volume":5924800},{"timestamp":1540215000,"date":"2018-10-22","index":11092,"close":138.68,"high":139.26,"low":138.14,"open":138.61,"volume":4864300},{"timestamp":1540301400,"date":"2018-10-23","index":11093,"close":138.93,"high":139.49,"low":137.45,"open":137.79,"volume":8282700},{"timestamp":1540387800,"date":"2018-10-24","index":11094,"close":137.47,"high":140.11,"low":137.17,"open":138.52,"volume":8279200},{"timestamp":1540474200,"date":"2018-10-25","index":11095,"close":138.47,"high":139.09,"low":135.05,"open":137.46,"volume":9720700},{"timestamp":1540560600,"date":"2018-10-26","index":11096,"close":136.97,"high":139.3,"low":135.33,"open":137.94,"volume":11371400},{"timestamp":1540819800,"date":"2018-10-29","index":11097,"close":137.55,"high":139.1,"low":136.22,"open":136.99,"volume":6783000},{"timestamp":1540906200,"date":"2018-10-30","index":11098,"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":11013,"close":121.34,"high":123.18,"low":121.19,"open":122.24,"volume":7308700},{"timestamp":1530538200,"date":"2018-07-02","index":11014,"close":121.58,"high":121.73,"low":120.11,"open":121.34,"volume":5481400},{"timestamp":1530624600,"date":"2018-07-03","index":11015,"close":122.71,"high":123.46,"low":121.26,"open":121.65,"volume":4248100},{"timestamp":1530797400,"date":"2018-07-05","index":11016,"close":125,"high":125.12,"low":123.23,"open":123.6,"volume":7319100},{"timestamp":1530883800,"date":"2018-07-06","index":11017,"close":125.75,"high":125.92,"low":124.61,"open":125.16,"volume":7297900},{"timestamp":1531143000,"date":"2018-07-09","index":11018,"close":126.05,"high":126.75,"low":125.6,"open":126.22,"volume":6706100},{"timestamp":1531229400,"date":"2018-07-10","index":11019,"close":127.38,"high":127.52,"low":126.11,"open":126.37,"volume":5075600},{"timestamp":1531315800,"date":"2018-07-11","index":11020,"close":126.24,"high":127.44,"low":126.06,"open":127.41,"volume":4827400},{"timestamp":1531402200,"date":"2018-07-12","index":11021,"close":127.76,"high":128.21,"low":127.17,"open":127.71,"volume":6199000},{"timestamp":1531488600,"date":"2018-07-13","index":11022,"close":125.93,"high":127.5,"low":125.32,"open":125.32,"volume":8250200},{"timestamp":1531747800,"date":"2018-07-16","index":11023,"close":124.69,"high":126.1,"low":124.16,"open":126,"volume":7314400}],"post":[{"timestamp":1531834200,"date":"2018-07-17","index":11024,"close":129.11,"high":130.54,"low":127.56,"open":128.53,"volume":12858700},{"timestamp":1531920600,"date":"2018-07-18","index":11025,"close":127.8,"high":129.05,"low":127.17,"open":128.81,"volume":7152000},{"timestamp":1532007000,"date":"2018-07-19","index":11026,"close":125.94,"high":127.7,"low":125.87,"open":127.53,"volume":5984600},{"timestamp":1532093400,"date":"2018-07-20","index":11027,"close":125.85,"high":126.14,"low":125.12,"open":125.3,"volume":5835500},{"timestamp":1532352600,"date":"2018-07-23","index":11028,"close":126.63,"high":126.68,"low":125.45,"open":125.75,"volume":4631100},{"timestamp":1532439000,"date":"2018-07-24","index":11029,"close":129.36,"high":129.62,"low":127.15,"open":127.24,"volume":7158800},{"timestamp":1532525400,"date":"2018-07-25","index":11030,"close":128.62,"high":129.23,"low":127.65,"open":129.14,"volume":6523000},{"timestamp":1532611800,"date":"2018-07-26","index":11031,"close":130.28,"high":131.22,"low":129.85,"open":129.9,"volume":7640600},{"timestamp":1532698200,"date":"2018-07-27","index":11032,"close":131.55,"high":132.27,"low":129.94,"open":129.98,"volume":6620400},{"timestamp":1532957400,"date":"2018-07-30","index":11033,"close":132.17,"high":132.49,"low":131.25,"open":131.78,"volume":11013100},{"timestamp":1533043800,"date":"2018-07-31","index":11034,"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":10950,"close":124.56,"high":127.88,"low":123.54,"open":127.82,"volume":8916900},{"timestamp":1522762200,"date":"2018-04-03","index":10951,"close":128.35,"high":128.49,"low":124.68,"open":125.18,"volume":8035000},{"timestamp":1522848600,"date":"2018-04-04","index":10952,"close":130.41,"high":131.12,"low":126.39,"open":126.9,"volume":7717100},{"timestamp":1522935000,"date":"2018-04-05","index":10953,"close":130.71,"high":131.2,"low":129.5,"open":130.41,"volume":5621700},{"timestamp":1523021400,"date":"2018-04-06","index":10954,"close":128.1,"high":130.64,"low":126.41,"open":130.22,"volume":6399300},{"timestamp":1523280600,"date":"2018-04-09","index":10955,"close":129.48,"high":131.14,"low":127.68,"open":128.65,"volume":6395800},{"timestamp":1523367000,"date":"2018-04-10","index":10956,"close":130.25,"high":130.91,"low":129.29,"open":130.25,"volume":6019300},{"timestamp":1523453400,"date":"2018-04-11","index":10957,"close":129.63,"high":130.35,"low":129.03,"open":129.14,"volume":4575400},{"timestamp":1523539800,"date":"2018-04-12","index":10958,"close":130.43,"high":131.31,"low":129.86,"open":130.09,"volume":4559800},{"timestamp":1523626200,"date":"2018-04-13","index":10959,"close":130.62,"high":131.42,"low":129.63,"open":131.09,"volume":4742300},{"timestamp":1523885400,"date":"2018-04-16","index":10960,"close":131.76,"high":132.88,"low":131.28,"open":131.41,"volume":6379600}],"post":[{"timestamp":1523971800,"date":"2018-04-17","index":10961,"close":130.54,"high":132.2,"low":128.81,"open":132.11,"volume":11008700},{"timestamp":1524058200,"date":"2018-04-18","index":10962,"close":127.72,"high":129.9,"low":126.94,"open":129.69,"volume":9383600},{"timestamp":1524144600,"date":"2018-04-19","index":10963,"close":127.55,"high":128.27,"low":126.89,"open":127.63,"volume":5959500},{"timestamp":1524231000,"date":"2018-04-20","index":10964,"close":126.66,"high":128.3,"low":126.17,"open":128,"volume":7743900},{"timestamp":1524490200,"date":"2018-04-23","index":10965,"close":126.83,"high":127.3,"low":125.78,"open":126.88,"volume":7501900},{"timestamp":1524576600,"date":"2018-04-24","index":10966,"close":126.19,"high":127.46,"low":125.31,"open":126.94,"volume":6577500},{"timestamp":1524663000,"date":"2018-04-25","index":10967,"close":126.76,"high":126.85,"low":125.28,"open":125.91,"volume":5859600},{"timestamp":1524749400,"date":"2018-04-26","index":10968,"close":128.01,"high":129.22,"low":126.62,"open":126.62,"volume":8211100},{"timestamp":1524835800,"date":"2018-04-27","index":10969,"close":128.27,"high":128.79,"low":127.5,"open":127.73,"volume":4266800},{"timestamp":1525095000,"date":"2018-04-30","index":10970,"close":126.49,"high":128.98,"low":126.49,"open":128.86,"volume":8219400},{"timestamp":1525181400,"date":"2018-05-01","index":10971,"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":10892,"close":141.71,"high":141.82,"low":140.28,"open":140.69,"volume":6158800},{"timestamp":1515421800,"date":"2018-01-08","index":10893,"close":141.89,"high":142,"low":140.92,"open":141.7,"volume":5129800},{"timestamp":1515508200,"date":"2018-01-09","index":10894,"close":144.14,"high":145.68,"low":142.26,"open":142.37,"volume":8897000},{"timestamp":1515594600,"date":"2018-01-10","index":10895,"close":143.97,"high":144.16,"low":143.32,"open":143.55,"volume":6558600},{"timestamp":1515681000,"date":"2018-01-11","index":10896,"close":144.79,"high":144.9,"low":143.69,"open":144.13,"volume":4962200},{"timestamp":1515767400,"date":"2018-01-12","index":10897,"close":145.76,"high":146.42,"low":144.9,"open":144.99,"volume":5450600},{"timestamp":1516113000,"date":"2018-01-16","index":10898,"close":146.86,"high":148.06,"low":146.03,"open":146.42,"volume":8804000},{"timestamp":1516199400,"date":"2018-01-17","index":10899,"close":146.98,"high":148.32,"low":145.48,"open":147.84,"volume":10619700},{"timestamp":1516285800,"date":"2018-01-18","index":10900,"close":146.92,"high":147.44,"low":145.97,"open":146.93,"volume":5554800},{"timestamp":1516372200,"date":"2018-01-19","index":10901,"close":147.36,"high":147.65,"low":146.42,"open":147.46,"volume":8738800},{"timestamp":1516631400,"date":"2018-01-22","index":10902,"close":148.14,"high":148.14,"low":146.72,"open":147.01,"volume":7010400}],"post":[{"timestamp":1516717800,"date":"2018-01-23","index":10903,"close":141.83,"high":147.44,"low":141.62,"open":146.96,"volume":17473600},{"timestamp":1516804200,"date":"2018-01-24","index":10904,"close":142.07,"high":143.56,"low":141.8,"open":143.5,"volume":13034400},{"timestamp":1516890600,"date":"2018-01-25","index":10905,"close":144.4,"high":144.66,"low":142.21,"open":142.31,"volume":7938800},{"timestamp":1516977000,"date":"2018-01-26","index":10906,"close":145.33,"high":145.6,"low":144.13,"open":144.5,"volume":8065600},{"timestamp":1517236200,"date":"2018-01-29","index":10907,"close":143.68,"high":144.94,"low":143.53,"open":144.85,"volume":8013400},{"timestamp":1517322600,"date":"2018-01-30","index":10908,"close":142.43,"high":143.82,"low":142.43,"open":143.4,"volume":8376100},{"timestamp":1517409000,"date":"2018-01-31","index":10909,"close":138.19,"high":142.57,"low":138.1,"open":142.57,"volume":13137400},{"timestamp":1517495400,"date":"2018-02-01","index":10910,"close":140.02,"high":140.67,"low":137,"open":137.53,"volume":9393600},{"timestamp":1517581800,"date":"2018-02-02","index":10911,"close":137.68,"high":140.36,"low":137.38,"open":139.02,"volume":9262500},{"timestamp":1517841000,"date":"2018-02-05","index":10912,"close":130.39,"high":137,"low":122.15,"open":136.58,"volume":19954100},{"timestamp":1517927400,"date":"2018-02-06","index":10913,"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":10826,"close":131.22,"high":131.33,"low":130.02,"open":130.16,"volume":4492900},{"timestamp":1507037400,"date":"2017-10-03","index":10827,"close":132.1,"high":132.4,"low":131.36,"open":131.65,"volume":3900800},{"timestamp":1507123800,"date":"2017-10-04","index":10828,"close":132.89,"high":133.18,"low":132.1,"open":132.4,"volume":3589000},{"timestamp":1507210200,"date":"2017-10-05","index":10829,"close":133.19,"high":133.31,"low":132.36,"open":132.89,"volume":3741100},{"timestamp":1507296600,"date":"2017-10-06","index":10830,"close":133.22,"high":133.25,"low":132.48,"open":133,"volume":2469500},{"timestamp":1507555800,"date":"2017-10-09","index":10831,"close":133.45,"high":133.82,"low":133.17,"open":133.66,"volume":3750500},{"timestamp":1507642200,"date":"2017-10-10","index":10832,"close":133.9,"high":134.13,"low":132.92,"open":133.56,"volume":4184600},{"timestamp":1507728600,"date":"2017-10-11","index":10833,"close":136.65,"high":137.08,"low":134.37,"open":134.88,"volume":8269400},{"timestamp":1507815000,"date":"2017-10-12","index":10834,"close":136.83,"high":137.52,"low":136.02,"open":136.34,"volume":5172800},{"timestamp":1507901400,"date":"2017-10-13","index":10835,"close":136.43,"high":137.42,"low":136.34,"open":136.6,"volume":4106600},{"timestamp":1508160600,"date":"2017-10-16","index":10836,"close":136.12,"high":137.26,"low":135.54,"open":136.45,"volume":5120100}],"post":[{"timestamp":1508247000,"date":"2017-10-17","index":10837,"close":140.79,"high":141.12,"low":137.06,"open":137.67,"volume":11717300},{"timestamp":1508333400,"date":"2017-10-18","index":10838,"close":140.68,"high":141.58,"low":140.07,"open":140.79,"volume":6827700},{"timestamp":1508419800,"date":"2017-10-19","index":10839,"close":142.04,"high":142.98,"low":140.54,"open":140.71,"volume":9181300},{"timestamp":1508506200,"date":"2017-10-20","index":10840,"close":142.4,"high":143.62,"low":141.83,"open":142.38,"volume":5634500},{"timestamp":1508765400,"date":"2017-10-23","index":10841,"close":143.62,"high":144.35,"low":142.08,"open":142.13,"volume":6686000},{"timestamp":1508851800,"date":"2017-10-24","index":10842,"close":141.64,"high":143.38,"low":140.93,"open":143.38,"volume":6585800},{"timestamp":1508938200,"date":"2017-10-25","index":10843,"close":142.36,"high":143.23,"low":140.96,"open":141.16,"volume":6563600},{"timestamp":1509024600,"date":"2017-10-26","index":10844,"close":141.81,"high":143.75,"low":141.38,"open":142.51,"volume":5841100},{"timestamp":1509111000,"date":"2017-10-27","index":10845,"close":141.78,"high":142.7,"low":140.2,"open":141,"volume":5140100},{"timestamp":1509370200,"date":"2017-10-30","index":10846,"close":140,"high":141.21,"low":139.32,"open":141.08,"volume":6034300},{"timestamp":1509456600,"date":"2017-10-31","index":10847,"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":10762,"close":132.29,"high":133.2,"low":132.28,"open":132.7,"volume":5264400},{"timestamp":1499088600,"date":"2017-07-03","index":10763,"close":132.9,"high":133.32,"low":132.65,"open":132.79,"volume":2931000},{"timestamp":1499261400,"date":"2017-07-05","index":10764,"close":133.64,"high":134.06,"low":132.42,"open":132.98,"volume":4302700},{"timestamp":1499347800,"date":"2017-07-06","index":10765,"close":132.52,"high":133.97,"low":132.41,"open":133.61,"volume":4282200},{"timestamp":1499434200,"date":"2017-07-07","index":10766,"close":132.54,"high":133,"low":131.69,"open":132.91,"volume":4994100},{"timestamp":1499693400,"date":"2017-07-10","index":10767,"close":131.55,"high":132.87,"low":131.23,"open":132.74,"volume":4019600},{"timestamp":1499779800,"date":"2017-07-11","index":10768,"close":131.23,"high":131.79,"low":130.48,"open":131.43,"volume":3733100},{"timestamp":1499866200,"date":"2017-07-12","index":10769,"close":132.23,"high":132.89,"low":131.77,"open":132.04,"volume":5053200},{"timestamp":1499952600,"date":"2017-07-13","index":10770,"close":131.86,"high":132.22,"low":130.99,"open":132.1,"volume":4424400},{"timestamp":1500039000,"date":"2017-07-14","index":10771,"close":132.6,"high":133,"low":131.74,"open":132,"volume":4383100},{"timestamp":1500298200,"date":"2017-07-17","index":10772,"close":132.15,"high":132.93,"low":131.75,"open":132.71,"volume":4939400}],"post":[{"timestamp":1500384600,"date":"2017-07-18","index":10773,"close":134.46,"high":134.95,"low":131.08,"open":131.62,"volume":10256000},{"timestamp":1500471000,"date":"2017-07-19","index":10774,"close":135.21,"high":135.41,"low":134.52,"open":134.84,"volume":5503300},{"timestamp":1500557400,"date":"2017-07-20","index":10775,"close":136.57,"high":137.08,"low":135.62,"open":135.73,"volume":6088600},{"timestamp":1500643800,"date":"2017-07-21","index":10776,"close":135.31,"high":136.27,"low":135.1,"open":135.33,"volume":6773500},{"timestamp":1500903000,"date":"2017-07-24","index":10777,"close":133.01,"high":135.16,"low":132.85,"open":134.99,"volume":8306700},{"timestamp":1500989400,"date":"2017-07-25","index":10778,"close":131.88,"high":133.85,"low":131.45,"open":133.74,"volume":6262900},{"timestamp":1501075800,"date":"2017-07-26","index":10779,"close":130.95,"high":132.24,"low":130.75,"open":131.66,"volume":5382200},{"timestamp":1501162200,"date":"2017-07-27","index":10780,"close":130.83,"high":131.15,"low":129.57,"open":130.85,"volume":5838100},{"timestamp":1501248600,"date":"2017-07-28","index":10781,"close":131.85,"high":131.99,"low":130.52,"open":131.14,"volume":4970900},{"timestamp":1501507800,"date":"2017-07-31","index":10782,"close":132.72,"high":133.58,"low":132.1,"open":132.14,"volume":5440800},{"timestamp":1501594200,"date":"2017-08-01","index":10783,"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":10699,"close":124.55,"high":124.83,"low":124.03,"open":124.11,"volume":5657600},{"timestamp":1491226200,"date":"2017-04-03","index":10700,"close":124.69,"high":125.31,"low":124.28,"open":124.73,"volume":4956400},{"timestamp":1491312600,"date":"2017-04-04","index":10701,"close":124.68,"high":124.77,"low":124.22,"open":124.51,"volume":5358500},{"timestamp":1491399000,"date":"2017-04-05","index":10702,"close":124.8,"high":125.6,"low":124.41,"open":124.72,"volume":5646300},{"timestamp":1491485400,"date":"2017-04-06","index":10703,"close":125.05,"high":125.46,"low":124.5,"open":124.85,"volume":4324200},{"timestamp":1491571800,"date":"2017-04-07","index":10704,"close":124.92,"high":125.47,"low":124.83,"open":125.12,"volume":3615100},{"timestamp":1491831000,"date":"2017-04-10","index":10705,"close":124.34,"high":124.95,"low":124.23,"open":124.87,"volume":4594200},{"timestamp":1491917400,"date":"2017-04-11","index":10706,"close":124.22,"high":124.79,"low":123.95,"open":124.26,"volume":4161500},{"timestamp":1492003800,"date":"2017-04-12","index":10707,"close":125.4,"high":125.46,"low":124.36,"open":124.54,"volume":5556600},{"timestamp":1492090200,"date":"2017-04-13","index":10708,"close":124.99,"high":125.65,"low":124.96,"open":125.13,"volume":5396500},{"timestamp":1492435800,"date":"2017-04-17","index":10709,"close":125.72,"high":125.81,"low":124.93,"open":125.02,"volume":5367500}],"post":[{"timestamp":1492522200,"date":"2017-04-18","index":10710,"close":121.82,"high":123.37,"low":120.95,"open":123.18,"volume":13485700},{"timestamp":1492608600,"date":"2017-04-19","index":10711,"close":121.37,"high":122.28,"low":121.11,"open":122.1,"volume":6993100},{"timestamp":1492695000,"date":"2017-04-20","index":10712,"close":121.87,"high":122.15,"low":121.35,"open":121.86,"volume":6330100},{"timestamp":1492781400,"date":"2017-04-21","index":10713,"close":121.76,"high":122.04,"low":121.54,"open":121.78,"volume":6021700},{"timestamp":1493040600,"date":"2017-04-24","index":10714,"close":122.89,"high":123.21,"low":122.15,"open":122.52,"volume":5679000},{"timestamp":1493127000,"date":"2017-04-25","index":10715,"close":123.43,"high":123.75,"low":123.01,"open":123.34,"volume":5090000},{"timestamp":1493213400,"date":"2017-04-26","index":10716,"close":123.51,"high":124.26,"low":123.48,"open":123.79,"volume":5021800},{"timestamp":1493299800,"date":"2017-04-27","index":10717,"close":123.74,"high":124.31,"low":123.4,"open":123.58,"volume":4225200},{"timestamp":1493386200,"date":"2017-04-28","index":10718,"close":123.47,"high":123.9,"low":123.13,"open":123.85,"volume":4381800},{"timestamp":1493645400,"date":"2017-05-01","index":10719,"close":123.34,"high":123.78,"low":123,"open":123.4,"volume":4556400},{"timestamp":1493731800,"date":"2017-05-02","index":10720,"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":10641,"close":116.3,"high":117,"low":115.76,"open":116.67,"volume":5221400},{"timestamp":1483972200,"date":"2017-01-09","index":10642,"close":116.28,"high":116.61,"low":115.89,"open":116.35,"volume":5457500},{"timestamp":1484058600,"date":"2017-01-10","index":10643,"close":116.16,"high":117,"low":115.87,"open":116.03,"volume":5312800},{"timestamp":1484145000,"date":"2017-01-11","index":10644,"close":114.73,"high":116.25,"low":114.02,"open":116.08,"volume":8887200},{"timestamp":1484231400,"date":"2017-01-12","index":10645,"close":114.62,"high":114.73,"low":113.37,"open":114.27,"volume":6627300},{"timestamp":1484317800,"date":"2017-01-13","index":10646,"close":114.6,"high":115.02,"low":114.44,"open":114.94,"volume":4935200},{"timestamp":1484663400,"date":"2017-01-17","index":10647,"close":114.87,"high":115.05,"low":113.67,"open":113.94,"volume":6255400},{"timestamp":1484749800,"date":"2017-01-18","index":10648,"close":114.7,"high":115.1,"low":114.41,"open":114.87,"volume":5014600},{"timestamp":1484836200,"date":"2017-01-19","index":10649,"close":114.2,"high":114.9,"low":113.92,"open":114.68,"volume":5540800},{"timestamp":1484922600,"date":"2017-01-20","index":10650,"close":114.15,"high":115.03,"low":114.08,"open":114.49,"volume":7502400},{"timestamp":1485181800,"date":"2017-01-23","index":10651,"close":113.91,"high":114.77,"low":113.8,"open":114.51,"volume":7989800}],"post":[{"timestamp":1485268200,"date":"2017-01-24","index":10652,"close":111.76,"high":113.3,"low":111.15,"open":112.91,"volume":12450300},{"timestamp":1485354600,"date":"2017-01-25","index":10653,"close":112.8,"high":112.8,"low":110.76,"open":111.93,"volume":9385500},{"timestamp":1485441000,"date":"2017-01-26","index":10654,"close":111.84,"high":112.84,"low":111.6,"open":112,"volume":10164300},{"timestamp":1485527400,"date":"2017-01-27","index":10655,"close":113.38,"high":113.54,"low":111.9,"open":112,"volume":8886100},{"timestamp":1485786600,"date":"2017-01-30","index":10656,"close":113.13,"high":113.6,"low":112.85,"open":113.4,"volume":6969400},{"timestamp":1485873000,"date":"2017-01-31","index":10657,"close":113.25,"high":113.4,"low":112.43,"open":112.79,"volume":8713400},{"timestamp":1485959400,"date":"2017-02-01","index":10658,"close":113.23,"high":113.32,"low":112.47,"open":112.48,"volume":7082300},{"timestamp":1486045800,"date":"2017-02-02","index":10659,"close":113.57,"high":113.62,"low":112.77,"open":112.82,"volume":7826300},{"timestamp":1486132200,"date":"2017-02-03","index":10660,"close":113.64,"high":113.66,"low":112.66,"open":113.5,"volume":7267600},{"timestamp":1486391400,"date":"2017-02-06","index":10661,"close":113.4,"high":113.59,"low":112.62,"open":113.46,"volume":6178400},{"timestamp":1486477800,"date":"2017-02-07","index":10662,"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":10575,"close":118.81,"high":119.01,"low":117.43,"open":118,"volume":6098600},{"timestamp":1475587800,"date":"2016-10-04","index":10576,"close":118.82,"high":119.48,"low":118.28,"open":118.84,"volume":5733900},{"timestamp":1475674200,"date":"2016-10-05","index":10577,"close":119.18,"high":119.44,"low":118.6,"open":119.22,"volume":5778700},{"timestamp":1475760600,"date":"2016-10-06","index":10578,"close":118.75,"high":118.85,"low":117.92,"open":118.5,"volume":4448500},{"timestamp":1475847000,"date":"2016-10-07","index":10579,"close":119.24,"high":119.57,"low":118.69,"open":119.17,"volume":4799300},{"timestamp":1476106200,"date":"2016-10-10","index":10580,"close":119.8,"high":120.2,"low":119.35,"open":119.51,"volume":3657000},{"timestamp":1476192600,"date":"2016-10-11","index":10581,"close":117.64,"high":119.63,"low":117.06,"open":119.41,"volume":6394200},{"timestamp":1476279000,"date":"2016-10-12","index":10582,"close":117.97,"high":118.43,"low":117.5,"open":117.96,"volume":4685200},{"timestamp":1476365400,"date":"2016-10-13","index":10583,"close":118.26,"high":119.2,"low":117.28,"open":117.54,"volume":7387400},{"timestamp":1476451800,"date":"2016-10-14","index":10584,"close":117.56,"high":118.8,"low":117.56,"open":118.5,"volume":5640500},{"timestamp":1476711000,"date":"2016-10-17","index":10585,"close":118.49,"high":118.55,"low":117.5,"open":117.5,"volume":6956400}],"post":[{"timestamp":1476797400,"date":"2016-10-18","index":10586,"close":115.41,"high":118.48,"low":115.16,"open":117.38,"volume":12598300},{"timestamp":1476883800,"date":"2016-10-19","index":10587,"close":114.59,"high":115.89,"low":114.46,"open":115.57,"volume":7400900},{"timestamp":1476970200,"date":"2016-10-20","index":10588,"close":114.87,"high":115.7,"low":114.59,"open":114.83,"volume":6973000},{"timestamp":1477056600,"date":"2016-10-21","index":10589,"close":113.44,"high":114.24,"low":112.99,"open":114.11,"volume":8422000},{"timestamp":1477315800,"date":"2016-10-24","index":10590,"close":113.61,"high":114.19,"low":113.44,"open":113.93,"volume":6141900},{"timestamp":1477402200,"date":"2016-10-25","index":10591,"close":113.96,"high":114.16,"low":113.09,"open":113.64,"volume":5595000},{"timestamp":1477488600,"date":"2016-10-26","index":10592,"close":114.56,"high":115.22,"low":113.6,"open":113.64,"volume":6429200},{"timestamp":1477575000,"date":"2016-10-27","index":10593,"close":115.7,"high":116.55,"low":114.79,"open":114.98,"volume":7548700},{"timestamp":1477661400,"date":"2016-10-28","index":10594,"close":115.33,"high":115.91,"low":114.57,"open":115.82,"volume":8813300},{"timestamp":1477920600,"date":"2016-10-31","index":10595,"close":115.99,"high":116.23,"low":114.5,"open":115.28,"volume":8552500},{"timestamp":1478007000,"date":"2016-11-01","index":10596,"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":10511,"close":121.29,"high":121.54,"low":120.79,"open":121.3,"volume":7051400},{"timestamp":1467725400,"date":"2016-07-05","index":10512,"close":122.27,"high":123.23,"low":121.34,"open":121.36,"volume":9334100},{"timestamp":1467811800,"date":"2016-07-06","index":10513,"close":122.64,"high":122.66,"low":121.54,"open":121.93,"volume":9332400},{"timestamp":1467898200,"date":"2016-07-07","index":10514,"close":122.51,"high":122.81,"low":122.01,"open":122.59,"volume":6058700},{"timestamp":1467984600,"date":"2016-07-08","index":10515,"close":122.85,"high":123.1,"low":121.96,"open":123,"volume":6129900},{"timestamp":1468243800,"date":"2016-07-11","index":10516,"close":122.93,"high":123.45,"low":122.41,"open":122.71,"volume":6711600},{"timestamp":1468330200,"date":"2016-07-12","index":10517,"close":122.92,"high":123.2,"low":122.61,"open":122.65,"volume":6415900},{"timestamp":1468416600,"date":"2016-07-13","index":10518,"close":123,"high":123.4,"low":122.3,"open":122.68,"volume":5230800},{"timestamp":1468503000,"date":"2016-07-14","index":10519,"close":123.18,"high":123.74,"low":122.91,"open":122.98,"volume":5322700},{"timestamp":1468589400,"date":"2016-07-15","index":10520,"close":123,"high":124.3,"low":122.71,"open":123.77,"volume":7192800},{"timestamp":1468848600,"date":"2016-07-18","index":10521,"close":123.14,"high":123.22,"low":122.44,"open":123,"volume":6599200}],"post":[{"timestamp":1468935000,"date":"2016-07-19","index":10522,"close":125.25,"high":125.75,"low":123.34,"open":124.78,"volume":11325700},{"timestamp":1469021400,"date":"2016-07-20","index":10523,"close":125.14,"high":126.07,"low":125.04,"open":125.84,"volume":7334600},{"timestamp":1469107800,"date":"2016-07-21","index":10524,"close":125.15,"high":125.74,"low":124.89,"open":125.21,"volume":5492600},{"timestamp":1469194200,"date":"2016-07-22","index":10525,"close":125.03,"high":125.35,"low":124.65,"open":125.12,"volume":5839200},{"timestamp":1469453400,"date":"2016-07-25","index":10526,"close":124.89,"high":125.13,"low":124.14,"open":125.07,"volume":4880600},{"timestamp":1469539800,"date":"2016-07-26","index":10527,"close":125.15,"high":125.55,"low":124.75,"open":125.03,"volume":5589900},{"timestamp":1469626200,"date":"2016-07-27","index":10528,"close":124.77,"high":125.23,"low":124.34,"open":125.1,"volume":4812600},{"timestamp":1469712600,"date":"2016-07-28","index":10529,"close":124.46,"high":125,"low":124.41,"open":124.98,"volume":4320400},{"timestamp":1469799000,"date":"2016-07-29","index":10530,"close":125.23,"high":125.32,"low":124.34,"open":124.34,"volume":7020900},{"timestamp":1470058200,"date":"2016-08-01","index":10531,"close":125.4,"high":125.71,"low":125.1,"open":125.31,"volume":4615100},{"timestamp":1470144600,"date":"2016-08-02","index":10532,"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":10448,"close":108.59,"high":109.1,"low":108.26,"open":108.82,"volume":10668900},{"timestamp":1459863000,"date":"2016-04-05","index":10449,"close":108.95,"high":109.84,"low":108.01,"open":108.23,"volume":7939000},{"timestamp":1459949400,"date":"2016-04-06","index":10450,"close":109.42,"high":109.5,"low":107.88,"open":108.72,"volume":6828700},{"timestamp":1460035800,"date":"2016-04-07","index":10451,"close":109.27,"high":109.62,"low":108.63,"open":109,"volume":7822900},{"timestamp":1460122200,"date":"2016-04-08","index":10452,"close":109.1,"high":109.64,"low":108.76,"open":109.37,"volume":6301600},{"timestamp":1460381400,"date":"2016-04-11","index":10453,"close":108.97,"high":109.62,"low":108.65,"open":109.15,"volume":6823900},{"timestamp":1460467800,"date":"2016-04-12","index":10454,"close":109.6,"high":110.24,"low":108.75,"open":109,"volume":8412300},{"timestamp":1460554200,"date":"2016-04-13","index":10455,"close":109.87,"high":110.35,"low":109.31,"open":110,"volume":5758300},{"timestamp":1460640600,"date":"2016-04-14","index":10456,"close":109.84,"high":110.29,"low":109.45,"open":110,"volume":4457100},{"timestamp":1460727000,"date":"2016-04-15","index":10457,"close":110.18,"high":110.4,"low":109.5,"open":110.07,"volume":10057900},{"timestamp":1460986200,"date":"2016-04-18","index":10458,"close":110.93,"high":111.1,"low":109.67,"open":110,"volume":7772500}],"post":[{"timestamp":1461072600,"date":"2016-04-19","index":10459,"close":112.68,"high":113.95,"low":111.48,"open":111.65,"volume":10526400},{"timestamp":1461159000,"date":"2016-04-20","index":10460,"close":113.58,"high":114.19,"low":113.05,"open":113.19,"volume":8213400},{"timestamp":1461245400,"date":"2016-04-21","index":10461,"close":113.57,"high":113.73,"low":112.77,"open":113.31,"volume":7884500},{"timestamp":1461331800,"date":"2016-04-22","index":10462,"close":113.32,"high":113.75,"low":112.83,"open":113.43,"volume":7508700},{"timestamp":1461591000,"date":"2016-04-25","index":10463,"close":113.51,"high":113.55,"low":112.48,"open":113.31,"volume":6139900},{"timestamp":1461677400,"date":"2016-04-26","index":10464,"close":112.91,"high":113.56,"low":112.65,"open":113.45,"volume":5853600},{"timestamp":1461763800,"date":"2016-04-27","index":10465,"close":112.77,"high":113.2,"low":112.46,"open":112.96,"volume":5759300},{"timestamp":1461850200,"date":"2016-04-28","index":10466,"close":112.48,"high":112.71,"low":111.64,"open":112.1,"volume":6640000},{"timestamp":1461936600,"date":"2016-04-29","index":10467,"close":112.08,"high":112.22,"low":111.51,"open":112.06,"volume":7774500},{"timestamp":1462195800,"date":"2016-05-02","index":10468,"close":112.75,"high":112.79,"low":111.93,"open":112.22,"volume":5178800},{"timestamp":1462282200,"date":"2016-05-03","index":10469,"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":10390,"close":98.16,"high":99.94,"low":97.85,"open":99.88,"volume":9766700},{"timestamp":1452522600,"date":"2016-01-11","index":10391,"close":97.57,"high":98.63,"low":96.08,"open":98.24,"volume":8151400},{"timestamp":1452609000,"date":"2016-01-12","index":10392,"close":98.24,"high":98.63,"low":97.24,"open":97.99,"volume":6745000},{"timestamp":1452695400,"date":"2016-01-13","index":10393,"close":97.02,"high":98.98,"low":96.84,"open":98.49,"volume":8290700},{"timestamp":1452781800,"date":"2016-01-14","index":10394,"close":98.89,"high":99.47,"low":97,"open":97.1,"volume":10164300},{"timestamp":1452868200,"date":"2016-01-15","index":10395,"close":97,"high":98,"low":96.25,"open":96.37,"volume":12662200},{"timestamp":1453213800,"date":"2016-01-19","index":10396,"close":97.5,"high":98.41,"low":96.9,"open":97.93,"volume":12457800},{"timestamp":1453300200,"date":"2016-01-20","index":10397,"close":95.75,"high":97.28,"low":94.53,"open":96.11,"volume":12685200},{"timestamp":1453386600,"date":"2016-01-21","index":10398,"close":95.94,"high":96.64,"low":94.28,"open":95.77,"volume":11266400},{"timestamp":1453473000,"date":"2016-01-22","index":10399,"close":96.75,"high":97.09,"low":95.95,"open":97.02,"volume":8380000},{"timestamp":1453732200,"date":"2016-01-25","index":10400,"close":96.4,"high":97.69,"low":96.04,"open":96.72,"volume":9350200}],"post":[{"timestamp":1453818600,"date":"2016-01-26","index":10401,"close":101.18,"high":101.34,"low":97.14,"open":97.26,"volume":17266600},{"timestamp":1453905000,"date":"2016-01-27","index":10402,"close":102.16,"high":103.38,"low":100.49,"open":100.49,"volume":19330500},{"timestamp":1453991400,"date":"2016-01-28","index":10403,"close":102.27,"high":103.04,"low":101.85,"open":102.5,"volume":12789500},{"timestamp":1454077800,"date":"2016-01-29","index":10404,"close":104.44,"high":104.75,"low":102.63,"open":102.89,"volume":15614600},{"timestamp":1454337000,"date":"2016-02-01","index":10405,"close":104.37,"high":104.79,"low":103.22,"open":103.61,"volume":9803700},{"timestamp":1454423400,"date":"2016-02-02","index":10406,"close":103.41,"high":104.26,"low":103,"open":103.3,"volume":10616300},{"timestamp":1454509800,"date":"2016-02-03","index":10407,"close":104.14,"high":104.38,"low":102.01,"open":103.65,"volume":10168600},{"timestamp":1454596200,"date":"2016-02-04","index":10408,"close":103.9,"high":104.09,"low":102.73,"open":103.61,"volume":10389000},{"timestamp":1454682600,"date":"2016-02-05","index":10409,"close":100.54,"high":102.77,"low":99.78,"open":102.66,"volume":15522200},{"timestamp":1454941800,"date":"2016-02-08","index":10410,"close":102,"high":103.51,"low":100.22,"open":100.31,"volume":14323800},{"timestamp":1455028200,"date":"2016-02-09","index":10411,"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":10319,"close":91.37,"high":92.07,"low":89.9,"open":90.7,"volume":14332800},{"timestamp":1443533400,"date":"2015-09-29","index":10320,"close":93.04,"high":93.84,"low":91.83,"open":92.24,"volume":11520000},{"timestamp":1443619800,"date":"2015-09-30","index":10321,"close":93.35,"high":94.47,"low":92.59,"open":94.13,"volume":10970100},{"timestamp":1443706200,"date":"2015-10-01","index":10322,"close":93.17,"high":93.85,"low":91.76,"open":93.43,"volume":9675900},{"timestamp":1443792600,"date":"2015-10-02","index":10323,"close":93.93,"high":93.97,"low":91.84,"open":92.14,"volume":8368100},{"timestamp":1444051800,"date":"2015-10-05","index":10324,"close":94.76,"high":94.82,"low":94.08,"open":94.19,"volume":9419200},{"timestamp":1444138200,"date":"2015-10-06","index":10325,"close":93.42,"high":94.66,"low":92.58,"open":94.52,"volume":8365200},{"timestamp":1444224600,"date":"2015-10-07","index":10326,"close":94.98,"high":95.42,"low":93.44,"open":94.26,"volume":9397300},{"timestamp":1444311000,"date":"2015-10-08","index":10327,"close":95.08,"high":95.2,"low":93.81,"open":94.71,"volume":7090700},{"timestamp":1444397400,"date":"2015-10-09","index":10328,"close":95.37,"high":95.96,"low":94.78,"open":95.14,"volume":8259700},{"timestamp":1444656600,"date":"2015-10-12","index":10329,"close":95.99,"high":96.47,"low":94.98,"open":95.07,"volume":8957900}],"post":[{"timestamp":1444743000,"date":"2015-10-13","index":10330,"close":95.45,"high":96.23,"low":94.31,"open":94.79,"volume":12761900},{"timestamp":1444829400,"date":"2015-10-14","index":10331,"close":94.53,"high":95.96,"low":94.12,"open":95.21,"volume":8881900},{"timestamp":1444915800,"date":"2015-10-15","index":10332,"close":97.15,"high":97.35,"low":94.86,"open":95,"volume":9561900},{"timestamp":1445002200,"date":"2015-10-16","index":10333,"close":98.24,"high":98.31,"low":97.4,"open":97.87,"volume":9495300},{"timestamp":1445261400,"date":"2015-10-19","index":10334,"close":97.94,"high":98.2,"low":97.31,"open":98.05,"volume":8725400},{"timestamp":1445347800,"date":"2015-10-20","index":10335,"close":97.59,"high":98.25,"low":97.31,"open":97.95,"volume":6041800},{"timestamp":1445434200,"date":"2015-10-21","index":10336,"close":97.63,"high":98.22,"low":97.07,"open":97.64,"volume":7059800},{"timestamp":1445520600,"date":"2015-10-22","index":10337,"close":99.53,"high":99.81,"low":97.13,"open":97.85,"volume":9887900},{"timestamp":1445607000,"date":"2015-10-23","index":10338,"close":100.31,"high":100.88,"low":99.53,"open":99.88,"volume":9178900},{"timestamp":1445866200,"date":"2015-10-26","index":10339,"close":99.94,"high":100.28,"low":99.49,"open":100.05,"volume":7561600},{"timestamp":1445952600,"date":"2015-10-27","index":10340,"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":10255,"close":99.64,"high":100.13,"low":99.25,"open":99.43,"volume":9041100},{"timestamp":1435584600,"date":"2015-06-29","index":10256,"close":97.68,"high":99.35,"low":97.62,"open":98.98,"volume":11150900},{"timestamp":1435671000,"date":"2015-06-30","index":10257,"close":97.46,"high":98.45,"low":97.3,"open":98.43,"volume":8967900},{"timestamp":1435757400,"date":"2015-07-01","index":10258,"close":98.47,"high":98.68,"low":97.64,"open":98.3,"volume":6726700},{"timestamp":1435843800,"date":"2015-07-02","index":10259,"close":98.44,"high":99.02,"low":98.32,"open":98.85,"volume":6091900},{"timestamp":1436189400,"date":"2015-07-06","index":10260,"close":98.2,"high":98.5,"low":96.64,"open":97.71,"volume":6817800},{"timestamp":1436275800,"date":"2015-07-07","index":10261,"close":98.92,"high":98.98,"low":97.52,"open":98.63,"volume":7122600},{"timestamp":1436362200,"date":"2015-07-08","index":10262,"close":97.77,"high":98.59,"low":97.69,"open":98.42,"volume":6845500},{"timestamp":1436448600,"date":"2015-07-09","index":10263,"close":98.4,"high":99.54,"low":98.4,"open":99.05,"volume":7316400},{"timestamp":1436535000,"date":"2015-07-10","index":10264,"close":99.53,"high":99.89,"low":99.09,"open":99.78,"volume":6969300},{"timestamp":1436794200,"date":"2015-07-13","index":10265,"close":100.27,"high":100.48,"low":99.87,"open":100.05,"volume":6986300}],"post":[{"timestamp":1436880600,"date":"2015-07-14","index":10266,"close":99.78,"high":99.88,"low":98.55,"open":99.26,"volume":9890600},{"timestamp":1436967000,"date":"2015-07-15","index":10267,"close":100.42,"high":100.94,"low":99.63,"open":99.76,"volume":7990300},{"timestamp":1437053400,"date":"2015-07-16","index":10268,"close":101.11,"high":101.36,"low":100.78,"open":100.95,"volume":5775000},{"timestamp":1437139800,"date":"2015-07-17","index":10269,"close":100.08,"high":100.91,"low":99.96,"open":100.89,"volume":8054200},{"timestamp":1437399000,"date":"2015-07-20","index":10270,"close":100.37,"high":100.65,"low":100.1,"open":100.5,"volume":5016200},{"timestamp":1437485400,"date":"2015-07-21","index":10271,"close":100.34,"high":100.81,"low":100.07,"open":100.6,"volume":5891600},{"timestamp":1437571800,"date":"2015-07-22","index":10272,"close":100.18,"high":100.71,"low":99.73,"open":100.41,"volume":6721900},{"timestamp":1437658200,"date":"2015-07-23","index":10273,"close":100.2,"high":100.6,"low":100,"open":100.5,"volume":5016100},{"timestamp":1437744600,"date":"2015-07-24","index":10274,"close":99.15,"high":99.95,"low":99.05,"open":99.75,"volume":6524200},{"timestamp":1438003800,"date":"2015-07-27","index":10275,"close":98.28,"high":98.99,"low":97.92,"open":98.97,"volume":8734000},{"timestamp":1438090200,"date":"2015-07-28","index":10276,"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":10192,"close":100.34,"high":100.95,"low":100.15,"open":100.28,"volume":5847400},{"timestamp":1427722200,"date":"2015-03-30","index":10193,"close":101.55,"high":101.86,"low":100.76,"open":101.24,"volume":6061200},{"timestamp":1427808600,"date":"2015-03-31","index":10194,"close":100.6,"high":101.49,"low":100.59,"open":100.97,"volume":8028000},{"timestamp":1427895000,"date":"2015-04-01","index":10195,"close":99.15,"high":100.46,"low":98.61,"open":100.46,"volume":11368100},{"timestamp":1427981400,"date":"2015-04-02","index":10196,"close":99.64,"high":99.99,"low":98.89,"open":99.44,"volume":6097100},{"timestamp":1428327000,"date":"2015-04-06","index":10197,"close":99.16,"high":99.56,"low":98.04,"open":98.84,"volume":9697600},{"timestamp":1428413400,"date":"2015-04-07","index":10198,"close":100.1,"high":100.87,"low":99.43,"open":99.55,"volume":7900300},{"timestamp":1428499800,"date":"2015-04-08","index":10199,"close":100.16,"high":100.45,"low":99.6,"open":99.84,"volume":7354100},{"timestamp":1428586200,"date":"2015-04-09","index":10200,"close":101.33,"high":101.65,"low":100.33,"open":100.57,"volume":8073900},{"timestamp":1428672600,"date":"2015-04-10","index":10201,"close":102.06,"high":102.14,"low":100.93,"open":101.33,"volume":6786500},{"timestamp":1428931800,"date":"2015-04-13","index":10202,"close":100.55,"high":101.98,"low":100.55,"open":101.54,"volume":10753500}],"post":[{"timestamp":1429018200,"date":"2015-04-14","index":10203,"close":100.52,"high":101.46,"low":100.19,"open":101.05,"volume":9322200},{"timestamp":1429104600,"date":"2015-04-15","index":10204,"close":100.6,"high":101.24,"low":100.33,"open":100.54,"volume":8237100},{"timestamp":1429191000,"date":"2015-04-16","index":10205,"close":99.79,"high":100.32,"low":99.77,"open":100.27,"volume":7324800},{"timestamp":1429277400,"date":"2015-04-17","index":10206,"close":99.58,"high":99.85,"low":99.11,"open":99.37,"volume":11084200},{"timestamp":1429536600,"date":"2015-04-20","index":10207,"close":100.21,"high":100.88,"low":100.05,"open":100.26,"volume":6668500},{"timestamp":1429623000,"date":"2015-04-21","index":10208,"close":100.3,"high":100.99,"low":100.16,"open":100.66,"volume":6532700},{"timestamp":1429709400,"date":"2015-04-22","index":10209,"close":100.43,"high":100.8,"low":99.96,"open":100.63,"volume":4763900},{"timestamp":1429795800,"date":"2015-04-23","index":10210,"close":100.46,"high":100.82,"low":99.91,"open":100.5,"volume":7351500},{"timestamp":1429882200,"date":"2015-04-24","index":10211,"close":101.08,"high":101.53,"low":100,"open":100.11,"volume":6566900},{"timestamp":1430141400,"date":"2015-04-27","index":10212,"close":100.58,"high":101.6,"low":100.47,"open":101.16,"volume":9113900},{"timestamp":1430227800,"date":"2015-04-28","index":10213,"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":10134,"close":104.52,"high":105.55,"low":104.13,"open":105.05,"volume":5753600},{"timestamp":1420468200,"date":"2015-01-05","index":10135,"close":103.79,"high":104.73,"low":103.68,"open":104.48,"volume":8079300},{"timestamp":1420554600,"date":"2015-01-06","index":10136,"close":103.28,"high":104.99,"low":102.94,"open":104.34,"volume":7428000},{"timestamp":1420641000,"date":"2015-01-07","index":10137,"close":105.56,"high":105.83,"low":103.81,"open":103.91,"volume":7931700},{"timestamp":1420727400,"date":"2015-01-08","index":10138,"close":106.39,"high":106.49,"low":105.75,"open":106.06,"volume":9916000},{"timestamp":1420813800,"date":"2015-01-09","index":10139,"close":104.94,"high":106.5,"low":104.75,"open":106.5,"volume":7364800},{"timestamp":1421073000,"date":"2015-01-12","index":10140,"close":104.58,"high":105.82,"low":104.3,"open":105.17,"volume":6839000},{"timestamp":1421159400,"date":"2015-01-13","index":10141,"close":104.76,"high":106.33,"low":104.24,"open":105.44,"volume":10151100},{"timestamp":1421245800,"date":"2015-01-14","index":10142,"close":104,"high":104.43,"low":103.51,"open":103.86,"volume":8887700},{"timestamp":1421332200,"date":"2015-01-15","index":10143,"close":102.49,"high":103.93,"low":101.95,"open":102.97,"volume":10834800},{"timestamp":1421418600,"date":"2015-01-16","index":10144,"close":104.04,"high":104.62,"low":102,"open":102.06,"volume":14092300}],"post":[{"timestamp":1421764200,"date":"2015-01-20","index":10145,"close":101.29,"high":102.05,"low":100.26,"open":101.55,"volume":20460000},{"timestamp":1421850600,"date":"2015-01-21","index":10146,"close":101.9,"high":102.1,"low":100.4,"open":100.56,"volume":11702900},{"timestamp":1421937000,"date":"2015-01-22","index":10147,"close":103.76,"high":103.83,"low":101.57,"open":102.39,"volume":9036600},{"timestamp":1422023400,"date":"2015-01-23","index":10148,"close":102.2,"high":102.97,"low":101.94,"open":102.94,"volume":10126000},{"timestamp":1422282600,"date":"2015-01-26","index":10149,"close":102.26,"high":102.45,"low":101.21,"open":101.8,"volume":8962800},{"timestamp":1422369000,"date":"2015-01-27","index":10150,"close":102.09,"high":102.77,"low":100.93,"open":101.83,"volume":10160500},{"timestamp":1422455400,"date":"2015-01-28","index":10151,"close":101.48,"high":102.93,"low":101.44,"open":102.48,"volume":9053200},{"timestamp":1422541800,"date":"2015-01-29","index":10152,"close":102.38,"high":102.46,"low":100.67,"open":101.51,"volume":7569300},{"timestamp":1422628200,"date":"2015-01-30","index":10153,"close":100.14,"high":102,"low":100.09,"open":101.58,"volume":10676300},{"timestamp":1422887400,"date":"2015-02-02","index":10154,"close":100.83,"high":100.85,"low":99.38,"open":100.49,"volume":8990700},{"timestamp":1422973800,"date":"2015-02-03","index":10155,"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":10068,"close":106.54,"high":106.65,"low":106.04,"open":106.38,"volume":6581600},{"timestamp":1412083800,"date":"2014-09-30","index":10069,"close":106.59,"high":107.21,"low":106.45,"open":106.5,"volume":6822500},{"timestamp":1412170200,"date":"2014-10-01","index":10070,"close":104.3,"high":106.28,"low":103.95,"open":105.98,"volume":12263700},{"timestamp":1412256600,"date":"2014-10-02","index":10071,"close":103.85,"high":104.54,"low":103.25,"open":104.06,"volume":7566100},{"timestamp":1412343000,"date":"2014-10-03","index":10072,"close":105.13,"high":105.19,"low":104.13,"open":104.23,"volume":6856100},{"timestamp":1412602200,"date":"2014-10-06","index":10073,"close":104.86,"high":106,"low":104.37,"open":105.68,"volume":5015100},{"timestamp":1412688600,"date":"2014-10-07","index":10074,"close":102.39,"high":104.46,"low":102.34,"open":104.46,"volume":8407800},{"timestamp":1412775000,"date":"2014-10-08","index":10075,"close":104.91,"high":105.03,"low":102.04,"open":102.43,"volume":8337000},{"timestamp":1412861400,"date":"2014-10-09","index":10076,"close":102.08,"high":104.86,"low":101.79,"open":104.63,"volume":10675900},{"timestamp":1412947800,"date":"2014-10-10","index":10077,"close":101.23,"high":102.53,"low":101.23,"open":102.35,"volume":9984100},{"timestamp":1413207000,"date":"2014-10-13","index":10078,"close":99.12,"high":101.46,"low":99.02,"open":101.46,"volume":10334600}],"post":[{"timestamp":1413293400,"date":"2014-10-14","index":10079,"close":97.01,"high":100.9,"low":95.34,"open":100.53,"volume":20807400},{"timestamp":1413379800,"date":"2014-10-15","index":10080,"close":98.21,"high":98.72,"low":95.1,"open":96.05,"volume":21905900},{"timestamp":1413466200,"date":"2014-10-16","index":10081,"close":96.78,"high":98,"low":96.5,"open":96.97,"volume":14575300},{"timestamp":1413552600,"date":"2014-10-17","index":10082,"close":98.7,"high":99.15,"low":97.31,"open":97.54,"volume":12272900},{"timestamp":1413811800,"date":"2014-10-20","index":10083,"close":99.2,"high":99.2,"low":98.32,"open":98.83,"volume":7988900},{"timestamp":1413898200,"date":"2014-10-21","index":10084,"close":100.36,"high":100.38,"low":99.34,"open":99.83,"volume":7287300},{"timestamp":1413984600,"date":"2014-10-22","index":10085,"close":101.22,"high":101.79,"low":100.52,"open":101.1,"volume":9360100},{"timestamp":1414071000,"date":"2014-10-23","index":10086,"close":102.63,"high":102.98,"low":101.94,"open":102.26,"volume":7570400},{"timestamp":1414157400,"date":"2014-10-24","index":10087,"close":103.13,"high":103.29,"low":102.21,"open":102.95,"volume":5973100},{"timestamp":1414416600,"date":"2014-10-27","index":10088,"close":104.07,"high":104.24,"low":103.04,"open":103.07,"volume":7043900},{"timestamp":1414503000,"date":"2014-10-28","index":10089,"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":10004,"close":104.99,"high":105.59,"low":104.45,"open":105.47,"volume":6463000},{"timestamp":1404135000,"date":"2014-06-30","index":10005,"close":104.62,"high":106,"low":104.52,"open":105.62,"volume":6877800},{"timestamp":1404221400,"date":"2014-07-01","index":10006,"close":105.87,"high":106,"low":104.99,"open":105.15,"volume":5129200},{"timestamp":1404307800,"date":"2014-07-02","index":10007,"close":105.86,"high":105.97,"low":105.3,"open":105.7,"volume":3764900},{"timestamp":1404394200,"date":"2014-07-03","index":10008,"close":105.42,"high":106.25,"low":105.11,"open":105.87,"volume":4199100},{"timestamp":1404739800,"date":"2014-07-07","index":10009,"close":106.47,"high":106.74,"low":105.27,"open":105.42,"volume":7014900},{"timestamp":1404826200,"date":"2014-07-08","index":10010,"close":105.72,"high":106.25,"low":105.52,"open":106.21,"volume":6268400},{"timestamp":1404912600,"date":"2014-07-09","index":10011,"close":106.04,"high":106.21,"low":105.72,"open":106,"volume":5720900},{"timestamp":1404999000,"date":"2014-07-10","index":10012,"close":105.8,"high":106,"low":104.52,"open":105.08,"volume":4955100},{"timestamp":1405085400,"date":"2014-07-11","index":10013,"close":105.1,"high":106.01,"low":104.86,"open":105.84,"volume":5461000},{"timestamp":1405344600,"date":"2014-07-14","index":10014,"close":105.38,"high":105.49,"low":105.11,"open":105.38,"volume":7784800}],"post":[{"timestamp":1405431000,"date":"2014-07-15","index":10015,"close":103.28,"high":105.47,"low":102.77,"open":105.23,"volume":14219700},{"timestamp":1405517400,"date":"2014-07-16","index":10016,"close":102.22,"high":103.67,"low":101.95,"open":103.53,"volume":11946800},{"timestamp":1405603800,"date":"2014-07-17","index":10017,"close":100.37,"high":102.1,"low":100.26,"open":101.9,"volume":11218900},{"timestamp":1405690200,"date":"2014-07-18","index":10018,"close":101.8,"high":101.96,"low":100.37,"open":100.67,"volume":8408400},{"timestamp":1405949400,"date":"2014-07-21","index":10019,"close":101.27,"high":101.58,"low":101.02,"open":101.44,"volume":6379900},{"timestamp":1406035800,"date":"2014-07-22","index":10020,"close":102.47,"high":102.54,"low":101.78,"open":101.91,"volume":6554100},{"timestamp":1406122200,"date":"2014-07-23","index":10021,"close":102.19,"high":102.93,"low":101.88,"open":102.8,"volume":4815300},{"timestamp":1406208600,"date":"2014-07-24","index":10022,"close":102.2,"high":102.73,"low":102.02,"open":102.34,"volume":5177200},{"timestamp":1406295000,"date":"2014-07-25","index":10023,"close":102.11,"high":102.4,"low":101.8,"open":102.27,"volume":3951500},{"timestamp":1406554200,"date":"2014-07-28","index":10024,"close":102.11,"high":102.4,"low":101.66,"open":101.89,"volume":4634800},{"timestamp":1406640600,"date":"2014-07-29","index":10025,"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":9942,"close":98.23,"high":98.6,"low":97.61,"open":98,"volume":7545700},{"timestamp":1396359000,"date":"2014-04-01","index":9943,"close":97.94,"high":98.68,"low":97.37,"open":98.31,"volume":7068500},{"timestamp":1396445400,"date":"2014-04-02","index":9944,"close":98.23,"high":98.39,"low":97.37,"open":98.01,"volume":7995600},{"timestamp":1396531800,"date":"2014-04-03","index":9945,"close":98.26,"high":98.34,"low":97.53,"open":97.97,"volume":5471200},{"timestamp":1396618200,"date":"2014-04-04","index":9946,"close":98.42,"high":99.38,"low":98.32,"open":98.62,"volume":10309700},{"timestamp":1396877400,"date":"2014-04-07","index":9947,"close":97.89,"high":99.36,"low":97.83,"open":98.39,"volume":11409200},{"timestamp":1396963800,"date":"2014-04-08","index":9948,"close":98.06,"high":98.73,"low":97.5,"open":98.03,"volume":9601800},{"timestamp":1397050200,"date":"2014-04-09","index":9949,"close":98.95,"high":99,"low":97.78,"open":98.42,"volume":8921300},{"timestamp":1397136600,"date":"2014-04-10","index":9950,"close":96.54,"high":98.93,"low":96.52,"open":98.86,"volume":9667800},{"timestamp":1397223000,"date":"2014-04-11","index":9951,"close":96.87,"high":97.2,"low":96.05,"open":96.2,"volume":8710700},{"timestamp":1397482200,"date":"2014-04-14","index":9952,"close":97.14,"high":97.36,"low":96.25,"open":97.28,"volume":8617200}],"post":[{"timestamp":1397568600,"date":"2014-04-15","index":9953,"close":99.2,"high":99.21,"low":98.05,"open":98.45,"volume":13999100},{"timestamp":1397655000,"date":"2014-04-16","index":9954,"close":98.75,"high":99.71,"low":98.07,"open":99.57,"volume":11308000},{"timestamp":1397741400,"date":"2014-04-17","index":9955,"close":98.96,"high":99.65,"low":98.69,"open":98.69,"volume":9153500},{"timestamp":1398087000,"date":"2014-04-21","index":9956,"close":100,"high":100.13,"low":98.67,"open":99.01,"volume":7031400},{"timestamp":1398173400,"date":"2014-04-22","index":9957,"close":100.18,"high":100.75,"low":99.74,"open":100,"volume":7937900},{"timestamp":1398259800,"date":"2014-04-23","index":9958,"close":100.22,"high":100.56,"low":99.92,"open":100.24,"volume":5876000},{"timestamp":1398346200,"date":"2014-04-24","index":9959,"close":99.96,"high":100.37,"low":99.55,"open":100.24,"volume":6149900},{"timestamp":1398432600,"date":"2014-04-25","index":9960,"close":99.79,"high":100.26,"low":99.4,"open":99.97,"volume":5895900},{"timestamp":1398691800,"date":"2014-04-28","index":9961,"close":101.34,"high":101.5,"low":100.12,"open":100.56,"volume":8792900},{"timestamp":1398778200,"date":"2014-04-29","index":9962,"close":101.03,"high":101.98,"low":100.96,"open":101.63,"volume":7811200},{"timestamp":1398864600,"date":"2014-04-30","index":9963,"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":9883,"close":91.85,"high":92.22,"low":91.26,"open":91.29,"volume":5637600},{"timestamp":1389018600,"date":"2014-01-06","index":9884,"close":92.33,"high":92.75,"low":91.87,"open":91.93,"volume":7443500},{"timestamp":1389105000,"date":"2014-01-07","index":9885,"close":94.29,"high":94.62,"low":92.99,"open":93.04,"volume":11063300},{"timestamp":1389191400,"date":"2014-01-08","index":9886,"close":94.16,"high":94.6,"low":93.88,"open":94.17,"volume":9096700},{"timestamp":1389277800,"date":"2014-01-09","index":9887,"close":94.73,"high":95.38,"low":94.09,"open":94.94,"volume":7944700},{"timestamp":1389364200,"date":"2014-01-10","index":9888,"close":94.74,"high":94.98,"low":94.14,"open":94.64,"volume":6697400},{"timestamp":1389623400,"date":"2014-01-13","index":9889,"close":94.5,"high":94.99,"low":94.06,"open":94.37,"volume":9589200},{"timestamp":1389709800,"date":"2014-01-14","index":9890,"close":94.72,"high":94.9,"low":94.32,"open":94.6,"volume":7567300},{"timestamp":1389796200,"date":"2014-01-15","index":9891,"close":94.8,"high":95.27,"low":94.51,"open":94.65,"volume":7390700},{"timestamp":1389882600,"date":"2014-01-16","index":9892,"close":94.64,"high":95.09,"low":94.23,"open":94.6,"volume":8401100},{"timestamp":1389969000,"date":"2014-01-17","index":9893,"close":95.06,"high":95.17,"low":94.38,"open":94.72,"volume":13714400}],"post":[{"timestamp":1390314600,"date":"2014-01-21","index":9894,"close":94.03,"high":95.1,"low":92.62,"open":94.93,"volume":16368400},{"timestamp":1390401000,"date":"2014-01-22","index":9895,"close":94.32,"high":94.55,"low":93.54,"open":93.99,"volume":8875500},{"timestamp":1390487400,"date":"2014-01-23","index":9896,"close":92.74,"high":93.8,"low":92.41,"open":93.74,"volume":9322300},{"timestamp":1390573800,"date":"2014-01-24","index":9897,"close":90.61,"high":92.61,"low":90.61,"open":92.12,"volume":10604200},{"timestamp":1390833000,"date":"2014-01-27","index":9898,"close":89.94,"high":90.76,"low":89.85,"open":90.3,"volume":8685200},{"timestamp":1390919400,"date":"2014-01-28","index":9899,"close":90.1,"high":90.6,"low":89.79,"open":90.58,"volume":8254400},{"timestamp":1391005800,"date":"2014-01-29","index":9900,"close":88.9,"high":89.71,"low":88.53,"open":89.47,"volume":11160100},{"timestamp":1391092200,"date":"2014-01-30","index":9901,"close":89.5,"high":89.78,"low":89.01,"open":89.62,"volume":6874900},{"timestamp":1391178600,"date":"2014-01-31","index":9902,"close":88.47,"high":89.34,"low":88.15,"open":89.01,"volume":12193800},{"timestamp":1391437800,"date":"2014-02-03","index":9903,"close":86.78,"high":88.78,"low":86.61,"open":88.75,"volume":13944600},{"timestamp":1391524200,"date":"2014-02-04","index":9904,"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":9817,"close":86.69,"high":86.95,"low":86.15,"open":86.33,"volume":7962300},{"timestamp":1380634200,"date":"2013-10-01","index":9818,"close":87.47,"high":87.49,"low":86.26,"open":86.59,"volume":6318700},{"timestamp":1380720600,"date":"2013-10-02","index":9819,"close":87.29,"high":87.29,"low":86.44,"open":87.13,"volume":6383400},{"timestamp":1380807000,"date":"2013-10-03","index":9820,"close":86.58,"high":87.4,"low":86.28,"open":87.19,"volume":7724600},{"timestamp":1380893400,"date":"2013-10-04","index":9821,"close":87.31,"high":87.42,"low":86.56,"open":86.82,"volume":6050000},{"timestamp":1381152600,"date":"2013-10-07","index":9822,"close":86.59,"high":86.98,"low":86.29,"open":86.7,"volume":5705200},{"timestamp":1381239000,"date":"2013-10-08","index":9823,"close":85.61,"high":86.74,"low":85.57,"open":86.62,"volume":8669800},{"timestamp":1381325400,"date":"2013-10-09","index":9824,"close":85.96,"high":86.23,"low":85.5,"open":85.93,"volume":8014200},{"timestamp":1381411800,"date":"2013-10-10","index":9825,"close":87.78,"high":87.78,"low":86.7,"open":86.72,"volume":8647900},{"timestamp":1381498200,"date":"2013-10-11","index":9826,"close":89.45,"high":89.48,"low":88.02,"open":88.62,"volume":8449800},{"timestamp":1381757400,"date":"2013-10-14","index":9827,"close":89.8,"high":89.89,"low":88.63,"open":88.83,"volume":9198600}],"post":[{"timestamp":1381843800,"date":"2013-10-15","index":9828,"close":89.93,"high":91.46,"low":89.93,"open":90.33,"volume":11024000},{"timestamp":1381930200,"date":"2013-10-16","index":9829,"close":91.11,"high":91.17,"low":90.16,"open":90.42,"volume":8116000},{"timestamp":1382016600,"date":"2013-10-17","index":9830,"close":91.97,"high":92,"low":90.77,"open":90.87,"volume":8569600},{"timestamp":1382103000,"date":"2013-10-18","index":9831,"close":91.63,"high":92.05,"low":91.14,"open":91.75,"volume":9082600},{"timestamp":1382362200,"date":"2013-10-21","index":9832,"close":91.2,"high":91.63,"low":90.77,"open":91.63,"volume":6940500},{"timestamp":1382448600,"date":"2013-10-22","index":9833,"close":92.36,"high":92.56,"low":91.5,"open":91.53,"volume":9635500},{"timestamp":1382535000,"date":"2013-10-23","index":9834,"close":92.1,"high":92.43,"low":91.52,"open":92.07,"volume":6449600},{"timestamp":1382621400,"date":"2013-10-24","index":9835,"close":92.35,"high":92.99,"low":92.14,"open":92.65,"volume":5251000},{"timestamp":1382707800,"date":"2013-10-25","index":9836,"close":92.09,"high":92.27,"low":91.78,"open":92.04,"volume":6076000},{"timestamp":1382967000,"date":"2013-10-28","index":9837,"close":92.39,"high":92.8,"low":91.92,"open":91.96,"volume":6551000},{"timestamp":1383053400,"date":"2013-10-29","index":9838,"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":9753,"close":85.86,"high":87.38,"low":85.85,"open":86.72,"volume":11896300},{"timestamp":1372685400,"date":"2013-07-01","index":9754,"close":86.63,"high":87.64,"low":85.5,"open":85.72,"volume":9905200},{"timestamp":1372771800,"date":"2013-07-02","index":9755,"close":86.57,"high":87.2,"low":86.21,"open":86.65,"volume":8572100},{"timestamp":1372858200,"date":"2013-07-03","index":9756,"close":86.78,"high":87.04,"low":86.1,"open":86.54,"volume":3599900},{"timestamp":1373031000,"date":"2013-07-05","index":9757,"close":87.87,"high":87.88,"low":86.92,"open":87.58,"volume":5403600},{"timestamp":1373290200,"date":"2013-07-08","index":9758,"close":88.59,"high":88.99,"low":87.97,"open":88.09,"volume":12051400},{"timestamp":1373376600,"date":"2013-07-09","index":9759,"close":88.88,"high":89.08,"low":88.36,"open":88.65,"volume":9348600},{"timestamp":1373463000,"date":"2013-07-10","index":9760,"close":89.24,"high":89.48,"low":88.81,"open":88.88,"volume":7067100},{"timestamp":1373549400,"date":"2013-07-11","index":9761,"close":89.67,"high":89.93,"low":89,"open":89.81,"volume":8941300},{"timestamp":1373635800,"date":"2013-07-12","index":9762,"close":89.99,"high":89.99,"low":89.38,"open":89.69,"volume":7590600},{"timestamp":1373895000,"date":"2013-07-15","index":9763,"close":90.4,"high":90.81,"low":89.76,"open":89.91,"volume":13343200}],"post":[{"timestamp":1373981400,"date":"2013-07-16","index":9764,"close":90.4,"high":91.66,"low":90.13,"open":91.04,"volume":11409200},{"timestamp":1374067800,"date":"2013-07-17","index":9765,"close":90.13,"high":90.97,"low":89.88,"open":90.58,"volume":12832200},{"timestamp":1374154200,"date":"2013-07-18","index":9766,"close":90.17,"high":90.95,"low":90.06,"open":90.33,"volume":8329300},{"timestamp":1374240600,"date":"2013-07-19","index":9767,"close":92.23,"high":92.27,"low":90.05,"open":90.24,"volume":12506300},{"timestamp":1374499800,"date":"2013-07-22","index":9768,"close":92.28,"high":92.56,"low":91.61,"open":92.08,"volume":9916200},{"timestamp":1374586200,"date":"2013-07-23","index":9769,"close":92.42,"high":92.86,"low":92.11,"open":92.39,"volume":8467700},{"timestamp":1374672600,"date":"2013-07-24","index":9770,"close":92.36,"high":92.66,"low":91.75,"open":92.65,"volume":6846300},{"timestamp":1374759000,"date":"2013-07-25","index":9771,"close":92.57,"high":92.75,"low":91.75,"open":92,"volume":7368000},{"timestamp":1374845400,"date":"2013-07-26","index":9772,"close":92.83,"high":92.93,"low":91.65,"open":92.32,"volume":8663700},{"timestamp":1375104600,"date":"2013-07-29","index":9773,"close":93.21,"high":93.39,"low":92.61,"open":92.63,"volume":7925000},{"timestamp":1375191000,"date":"2013-07-30","index":9774,"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":9690,"close":81.93,"high":81.96,"low":81.28,"open":81.39,"volume":7376800},{"timestamp":1364909400,"date":"2013-04-02","index":9691,"close":82.69,"high":82.69,"low":81.9,"open":82,"volume":10342200},{"timestamp":1364995800,"date":"2013-04-03","index":9692,"close":82.07,"high":82.95,"low":81.57,"open":82.74,"volume":12254000},{"timestamp":1365082200,"date":"2013-04-04","index":9693,"close":82.41,"high":82.72,"low":81.93,"open":82.2,"volume":10303000},{"timestamp":1365168600,"date":"2013-04-05","index":9694,"close":82.04,"high":82.11,"low":81.62,"open":81.79,"volume":8581400},{"timestamp":1365427800,"date":"2013-04-08","index":9695,"close":81.11,"high":81.39,"low":80.31,"open":81.27,"volume":15828500},{"timestamp":1365514200,"date":"2013-04-09","index":9696,"close":81.52,"high":81.75,"low":81.24,"open":81.26,"volume":9111000},{"timestamp":1365600600,"date":"2013-04-10","index":9697,"close":82.02,"high":82.2,"low":81.74,"open":81.83,"volume":7583200},{"timestamp":1365687000,"date":"2013-04-11","index":9698,"close":82.32,"high":82.96,"low":82.08,"open":82.14,"volume":9882700},{"timestamp":1365773400,"date":"2013-04-12","index":9699,"close":82.74,"high":82.74,"low":82.17,"open":82.25,"volume":6987000},{"timestamp":1366032600,"date":"2013-04-15","index":9700,"close":81.71,"high":83.09,"low":81.71,"open":82.72,"volume":12385800}],"post":[{"timestamp":1366119000,"date":"2013-04-16","index":9701,"close":83.44,"high":83.54,"low":82.07,"open":82.33,"volume":12620000},{"timestamp":1366205400,"date":"2013-04-17","index":9702,"close":83.9,"high":84.43,"low":83.29,"open":83.36,"volume":13693300},{"timestamp":1366291800,"date":"2013-04-18","index":9703,"close":83.18,"high":84.3,"low":83.03,"open":83.96,"volume":9921500},{"timestamp":1366378200,"date":"2013-04-19","index":9704,"close":84.49,"high":84.57,"low":83.47,"open":83.51,"volume":10787600},{"timestamp":1366637400,"date":"2013-04-22","index":9705,"close":84.83,"high":84.93,"low":84.2,"open":84.59,"volume":6989900},{"timestamp":1366723800,"date":"2013-04-23","index":9706,"close":85.45,"high":85.68,"low":84,"open":84.99,"volume":8982100},{"timestamp":1366810200,"date":"2013-04-24","index":9707,"close":84.39,"high":85.74,"low":84.28,"open":85.68,"volume":9480600},{"timestamp":1366896600,"date":"2013-04-25","index":9708,"close":85.22,"high":85.44,"low":84.34,"open":84.54,"volume":8689400},{"timestamp":1366983000,"date":"2013-04-26","index":9709,"close":85.12,"high":85.49,"low":84.81,"open":85.3,"volume":6784700},{"timestamp":1367242200,"date":"2013-04-29","index":9710,"close":85.58,"high":85.89,"low":84.91,"open":85.02,"volume":8038000},{"timestamp":1367328600,"date":"2013-04-30","index":9711,"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":9632,"close":71.55,"high":71.73,"low":71.01,"open":71.24,"volume":11631800},{"timestamp":1357569000,"date":"2013-01-07","index":9633,"close":71.4,"high":71.53,"low":71.19,"open":71.5,"volume":7548800},{"timestamp":1357655400,"date":"2013-01-08","index":9634,"close":71.41,"high":71.65,"low":71.25,"open":71.31,"volume":9825300},{"timestamp":1357741800,"date":"2013-01-09","index":9635,"close":71.73,"high":71.85,"low":71.5,"open":71.64,"volume":7672800},{"timestamp":1357828200,"date":"2013-01-10","index":9636,"close":72.19,"high":72.38,"low":71.74,"open":71.81,"volume":11888500},{"timestamp":1357914600,"date":"2013-01-11","index":9637,"close":72.35,"high":72.58,"low":72.16,"open":72.19,"volume":7766700},{"timestamp":1358173800,"date":"2013-01-14","index":9638,"close":72.56,"high":72.79,"low":72.37,"open":72.6,"volume":7386000},{"timestamp":1358260200,"date":"2013-01-15","index":9639,"close":72.37,"high":72.44,"low":72,"open":72.25,"volume":7795100},{"timestamp":1358346600,"date":"2013-01-16","index":9640,"close":72.58,"high":72.82,"low":72.25,"open":72.26,"volume":8779900},{"timestamp":1358433000,"date":"2013-01-17","index":9641,"close":72.9,"high":73.01,"low":72.37,"open":72.88,"volume":10570100},{"timestamp":1358519400,"date":"2013-01-18","index":9642,"close":73.23,"high":73.23,"low":72.79,"open":72.9,"volume":13558600}],"post":[{"timestamp":1358865000,"date":"2013-01-22","index":9643,"close":72.69,"high":73.21,"low":72.42,"open":72.92,"volume":11469800},{"timestamp":1358951400,"date":"2013-01-23","index":9644,"close":72.85,"high":72.91,"low":72.47,"open":72.52,"volume":10155100},{"timestamp":1359037800,"date":"2013-01-24","index":9645,"close":73.1,"high":73.23,"low":72.84,"open":72.96,"volume":9369700},{"timestamp":1359124200,"date":"2013-01-25","index":9646,"close":73.92,"high":73.93,"low":73.06,"open":73.13,"volume":10421500},{"timestamp":1359383400,"date":"2013-01-28","index":9647,"close":73.62,"high":74,"low":73.43,"open":73.96,"volume":9420900},{"timestamp":1359469800,"date":"2013-01-29","index":9648,"close":74.41,"high":74.62,"low":73.64,"open":73.67,"volume":12386500},{"timestamp":1359556200,"date":"2013-01-30","index":9649,"close":74.09,"high":74.8,"low":74.01,"open":74.45,"volume":9245500},{"timestamp":1359642600,"date":"2013-01-31","index":9650,"close":73.92,"high":74.36,"low":73.78,"open":74.08,"volume":10448700},{"timestamp":1359729000,"date":"2013-02-01","index":9651,"close":74.18,"high":74.42,"low":74.08,"open":74.14,"volume":10016300},{"timestamp":1359988200,"date":"2013-02-04","index":9652,"close":74.11,"high":74.25,"low":73.56,"open":73.56,"volume":9200700},{"timestamp":1360074600,"date":"2013-02-05","index":9653,"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":9568,"close":69.13,"high":69.45,"low":68.92,"open":68.92,"volume":9647200},{"timestamp":1349184600,"date":"2012-10-02","index":9569,"close":68.96,"high":69.28,"low":68.64,"open":69.12,"volume":10062700},{"timestamp":1349271000,"date":"2012-10-03","index":9570,"close":69,"high":69.32,"low":68.73,"open":69.19,"volume":8557900},{"timestamp":1349357400,"date":"2012-10-04","index":9571,"close":69.27,"high":69.5,"low":69.01,"open":69.1,"volume":9395900},{"timestamp":1349443800,"date":"2012-10-05","index":9572,"close":69.65,"high":69.74,"low":69.32,"open":69.46,"volume":9429900},{"timestamp":1349703000,"date":"2012-10-08","index":9573,"close":69.44,"high":69.65,"low":69.17,"open":69.6,"volume":6444600},{"timestamp":1349789400,"date":"2012-10-09","index":9574,"close":68.41,"high":68.97,"low":68.1,"open":68.62,"volume":15365900},{"timestamp":1349875800,"date":"2012-10-10","index":9575,"close":68.22,"high":68.49,"low":67.98,"open":68.38,"volume":10710100},{"timestamp":1349962200,"date":"2012-10-11","index":9576,"close":67.97,"high":68.3,"low":67.86,"open":68.21,"volume":9505500},{"timestamp":1350048600,"date":"2012-10-12","index":9577,"close":67.97,"high":68.51,"low":67.8,"open":68.18,"volume":8685500},{"timestamp":1350307800,"date":"2012-10-15","index":9578,"close":68.6,"high":68.99,"low":68.07,"open":68.18,"volume":14868000}],"post":[{"timestamp":1350394200,"date":"2012-10-16","index":9579,"close":69.55,"high":69.8,"low":69.02,"open":69.3,"volume":13688800},{"timestamp":1350480600,"date":"2012-10-17","index":9580,"close":71,"high":71.18,"low":69.55,"open":69.73,"volume":26522700},{"timestamp":1350567000,"date":"2012-10-18","index":9581,"close":72.52,"high":72.74,"low":70.82,"open":70.87,"volume":33591100},{"timestamp":1350653400,"date":"2012-10-19","index":9582,"close":71.86,"high":72.24,"low":71.73,"open":72.11,"volume":18391000},{"timestamp":1350912600,"date":"2012-10-22","index":9583,"close":71.78,"high":72.29,"low":71.33,"open":71.79,"volume":14033400},{"timestamp":1350999000,"date":"2012-10-23","index":9584,"close":70.89,"high":71.53,"low":70.53,"open":71.17,"volume":11086000},{"timestamp":1351085400,"date":"2012-10-24","index":9585,"close":70.74,"high":71.2,"low":70.67,"open":70.99,"volume":8572000},{"timestamp":1351171800,"date":"2012-10-25","index":9586,"close":71.14,"high":71.56,"low":70.99,"open":71.01,"volume":9672700},{"timestamp":1351258200,"date":"2012-10-26","index":9587,"close":70.9,"high":71.32,"low":70.56,"open":71,"volume":8965200},{"timestamp":1351690200,"date":"2012-10-31","index":9588,"close":70.82,"high":71.25,"low":70.48,"open":71.11,"volume":9950600},{"timestamp":1351776600,"date":"2012-11-01","index":9589,"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":9504,"close":67.56,"high":67.7,"low":67.21,"open":67.3,"volume":18286000},{"timestamp":1341235800,"date":"2012-07-02","index":9505,"close":68,"high":68,"low":67.34,"open":67.42,"volume":12552700},{"timestamp":1341322200,"date":"2012-07-03","index":9506,"close":68.04,"high":68.12,"low":67.72,"open":67.96,"volume":8902400},{"timestamp":1341495000,"date":"2012-07-05","index":9507,"close":67.78,"high":68.15,"low":67.78,"open":67.92,"volume":11857800},{"timestamp":1341581400,"date":"2012-07-06","index":9508,"close":67.64,"high":67.88,"low":67.36,"open":67.51,"volume":9758000},{"timestamp":1341840600,"date":"2012-07-09","index":9509,"close":67.78,"high":67.96,"low":67.63,"open":67.74,"volume":12485900},{"timestamp":1341927000,"date":"2012-07-10","index":9510,"close":67.88,"high":68.1,"low":67.74,"open":67.97,"volume":12851800},{"timestamp":1342013400,"date":"2012-07-11","index":9511,"close":67.9,"high":68.11,"low":67.72,"open":68.03,"volume":12026100},{"timestamp":1342099800,"date":"2012-07-12","index":9512,"close":67.71,"high":68.12,"low":67.44,"open":67.62,"volume":16484200},{"timestamp":1342186200,"date":"2012-07-13","index":9513,"close":68.61,"high":68.74,"low":67.73,"open":67.79,"volume":13238800},{"timestamp":1342445400,"date":"2012-07-16","index":9514,"close":68.45,"high":68.72,"low":68.36,"open":68.47,"volume":12921500}],"post":[{"timestamp":1342531800,"date":"2012-07-17","index":9515,"close":69,"high":69.18,"low":67.61,"open":67.84,"volume":24201900},{"timestamp":1342618200,"date":"2012-07-18","index":9516,"close":69.37,"high":69.46,"low":68.66,"open":68.74,"volume":15616200},{"timestamp":1342704600,"date":"2012-07-19","index":9517,"close":69.53,"high":69.7,"low":68.98,"open":69.25,"volume":13499500},{"timestamp":1342791000,"date":"2012-07-20","index":9518,"close":68.63,"high":69.36,"low":68.35,"open":69.35,"volume":13964600},{"timestamp":1343050200,"date":"2012-07-23","index":9519,"close":68.11,"high":68.31,"low":67.65,"open":68.14,"volume":11771400},{"timestamp":1343136600,"date":"2012-07-24","index":9520,"close":67.35,"high":68.25,"low":67,"open":68.1,"volume":12145700},{"timestamp":1343223000,"date":"2012-07-25","index":9521,"close":67.53,"high":68.02,"low":67.39,"open":67.67,"volume":9882200},{"timestamp":1343309400,"date":"2012-07-26","index":9522,"close":68.74,"high":68.98,"low":68.21,"open":68.3,"volume":16477200},{"timestamp":1343395800,"date":"2012-07-27","index":9523,"close":69.52,"high":69.68,"low":68.89,"open":68.95,"volume":14015900},{"timestamp":1343655000,"date":"2012-07-30","index":9524,"close":69.45,"high":69.65,"low":69.16,"open":69.37,"volume":8379500},{"timestamp":1343741400,"date":"2012-07-31","index":9525,"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":9441,"close":65.96,"high":66.18,"low":65.58,"open":65.63,"volume":11307700},{"timestamp":1333373400,"date":"2012-04-02","index":9442,"close":66.21,"high":66.3,"low":65.82,"open":66.04,"volume":8785900},{"timestamp":1333459800,"date":"2012-04-03","index":9443,"close":65.88,"high":66.15,"low":65.5,"open":66.12,"volume":9128400},{"timestamp":1333546200,"date":"2012-04-04","index":9444,"close":65.39,"high":65.7,"low":65.36,"open":65.61,"volume":9432300},{"timestamp":1333632600,"date":"2012-04-05","index":9445,"close":65.34,"high":65.38,"low":65.09,"open":65.26,"volume":7922700},{"timestamp":1333978200,"date":"2012-04-09","index":9446,"close":64.92,"high":65.23,"low":64.88,"open":64.95,"volume":6363400},{"timestamp":1334064600,"date":"2012-04-10","index":9447,"close":64.2,"high":64.86,"low":64.16,"open":64.81,"volume":12793200},{"timestamp":1334151000,"date":"2012-04-11","index":9448,"close":64.13,"high":64.69,"low":63.96,"open":64.69,"volume":10434100},{"timestamp":1334237400,"date":"2012-04-12","index":9449,"close":64.15,"high":64.15,"low":63.68,"open":64.05,"volume":13122300},{"timestamp":1334323800,"date":"2012-04-13","index":9450,"close":63.54,"high":64,"low":63.52,"open":63.94,"volume":11226600},{"timestamp":1334583000,"date":"2012-04-16","index":9451,"close":63.98,"high":64.16,"low":63.67,"open":63.72,"volume":10502400}],"post":[{"timestamp":1334669400,"date":"2012-04-17","index":9452,"close":64.22,"high":64.28,"low":63.27,"open":64.23,"volume":18322900},{"timestamp":1334755800,"date":"2012-04-18","index":9453,"close":63.26,"high":63.92,"low":63.12,"open":63.9,"volume":20567700},{"timestamp":1334842200,"date":"2012-04-19","index":9454,"close":63.03,"high":63.54,"low":62.76,"open":63.22,"volume":15189000},{"timestamp":1334928600,"date":"2012-04-20","index":9455,"close":63.71,"high":63.97,"low":63.2,"open":63.22,"volume":14320700},{"timestamp":1335187800,"date":"2012-04-23","index":9456,"close":63.37,"high":63.69,"low":63.3,"open":63.5,"volume":10120900},{"timestamp":1335274200,"date":"2012-04-24","index":9457,"close":63.77,"high":63.79,"low":63.36,"open":63.55,"volume":9022400},{"timestamp":1335360600,"date":"2012-04-25","index":9458,"close":64.43,"high":64.58,"low":63.84,"open":63.96,"volume":11162800},{"timestamp":1335447000,"date":"2012-04-26","index":9459,"close":64.75,"high":64.97,"low":64.26,"open":64.41,"volume":9139200},{"timestamp":1335533400,"date":"2012-04-27","index":9460,"close":64.84,"high":65.13,"low":64.68,"open":64.95,"volume":10746700},{"timestamp":1335792600,"date":"2012-04-30","index":9461,"close":65.1,"high":65.39,"low":64.84,"open":64.85,"volume":11362300},{"timestamp":1335879000,"date":"2012-05-01","index":9462,"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":9383,"close":64.83,"high":65.46,"low":64.61,"open":65.44,"volume":15359900},{"timestamp":1326119400,"date":"2012-01-09","index":9384,"close":64.93,"high":65.09,"low":64.41,"open":64.96,"volume":7934600},{"timestamp":1326205800,"date":"2012-01-10","index":9385,"close":65.2,"high":65.4,"low":65,"open":65.11,"volume":8476600},{"timestamp":1326292200,"date":"2012-01-11","index":9386,"close":65.13,"high":65.54,"low":64.84,"open":65.11,"volume":6784600},{"timestamp":1326378600,"date":"2012-01-12","index":9387,"close":65.23,"high":65.41,"low":64.93,"open":65.28,"volume":7402900},{"timestamp":1326465000,"date":"2012-01-13","index":9388,"close":65.26,"high":65.28,"low":64.36,"open":64.97,"volume":8978800},{"timestamp":1326810600,"date":"2012-01-17","index":9389,"close":65.12,"high":65.69,"low":64.5,"open":65.54,"volume":8359900},{"timestamp":1326897000,"date":"2012-01-18","index":9390,"close":65.28,"high":65.37,"low":65,"open":65.26,"volume":8095600},{"timestamp":1326983400,"date":"2012-01-19","index":9391,"close":65.19,"high":65.25,"low":64.79,"open":65.16,"volume":11699800},{"timestamp":1327069800,"date":"2012-01-20","index":9392,"close":65.27,"high":65.55,"low":64.54,"open":65.28,"volume":14715500},{"timestamp":1327329000,"date":"2012-01-23","index":9393,"close":65,"high":65.33,"low":64.88,"open":65.23,"volume":10125000}],"post":[{"timestamp":1327415400,"date":"2012-01-24","index":9394,"close":65,"high":65.45,"low":64.34,"open":64.34,"volume":12367900},{"timestamp":1327501800,"date":"2012-01-25","index":9395,"close":65.22,"high":65.3,"low":64.76,"open":64.83,"volume":10531400},{"timestamp":1327588200,"date":"2012-01-26","index":9396,"close":65.7,"high":65.88,"low":65.22,"open":65.53,"volume":12546100},{"timestamp":1327674600,"date":"2012-01-27","index":9397,"close":65.56,"high":65.87,"low":65.46,"open":65.62,"volume":10466300},{"timestamp":1327933800,"date":"2012-01-30","index":9398,"close":65.71,"high":65.71,"low":65.13,"open":65.33,"volume":7482100},{"timestamp":1328020200,"date":"2012-01-31","index":9399,"close":65.91,"high":65.95,"low":65.56,"open":65.86,"volume":13562900},{"timestamp":1328106600,"date":"2012-02-01","index":9400,"close":65.69,"high":66.32,"low":65.65,"open":65.97,"volume":12275900},{"timestamp":1328193000,"date":"2012-02-02","index":9401,"close":65.59,"high":65.97,"low":65.35,"open":65.94,"volume":8282400},{"timestamp":1328279400,"date":"2012-02-03","index":9402,"close":65.64,"high":66.02,"low":65.53,"open":65.9,"volume":9036200},{"timestamp":1328538600,"date":"2012-02-06","index":9403,"close":65.19,"high":65.58,"low":65.05,"open":65.46,"volume":9535700},{"timestamp":1328625000,"date":"2012-02-07","index":9404,"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":9317,"close":62.08,"high":64.21,"low":62.05,"open":63.65,"volume":16891100},{"timestamp":1317735000,"date":"2011-10-04","index":9318,"close":62.17,"high":62.33,"low":60.83,"open":61.55,"volume":18192000},{"timestamp":1317821400,"date":"2011-10-05","index":9319,"close":62.35,"high":62.51,"low":61.6,"open":62.21,"volume":15405200},{"timestamp":1317907800,"date":"2011-10-06","index":9320,"close":62.81,"high":62.83,"low":62.1,"open":62.52,"volume":9595400},{"timestamp":1317994200,"date":"2011-10-07","index":9321,"close":63.13,"high":63.72,"low":63,"open":63.01,"volume":12361600},{"timestamp":1318253400,"date":"2011-10-10","index":9322,"close":64.43,"high":64.43,"low":63.64,"open":63.89,"volume":7104000},{"timestamp":1318339800,"date":"2011-10-11","index":9323,"close":63.96,"high":64.36,"low":63.85,"open":64.26,"volume":7628700},{"timestamp":1318426200,"date":"2011-10-12","index":9324,"close":64.33,"high":64.69,"low":63.87,"open":64.13,"volume":9375100},{"timestamp":1318512600,"date":"2011-10-13","index":9325,"close":64.23,"high":64.45,"low":63.57,"open":64.45,"volume":7781100},{"timestamp":1318599000,"date":"2011-10-14","index":9326,"close":64.72,"high":64.74,"low":64.17,"open":64.69,"volume":6678800},{"timestamp":1318858200,"date":"2011-10-17","index":9327,"close":63.79,"high":64.84,"low":63.62,"open":64.4,"volume":10797900}],"post":[{"timestamp":1318944600,"date":"2011-10-18","index":9328,"close":64.42,"high":64.74,"low":63.4,"open":63.76,"volume":11705300},{"timestamp":1319031000,"date":"2011-10-19","index":9329,"close":62.64,"high":64.51,"low":62.16,"open":64.51,"volume":19964600},{"timestamp":1319117400,"date":"2011-10-20","index":9330,"close":62.53,"high":63.13,"low":62.31,"open":62.96,"volume":11562600},{"timestamp":1319203800,"date":"2011-10-21","index":9331,"close":63.78,"high":63.84,"low":62.89,"open":63.11,"volume":13175400},{"timestamp":1319463000,"date":"2011-10-24","index":9332,"close":64.73,"high":64.79,"low":63.6,"open":63.9,"volume":12552700},{"timestamp":1319549400,"date":"2011-10-25","index":9333,"close":63.69,"high":64.83,"low":63.56,"open":64.56,"volume":10324800},{"timestamp":1319635800,"date":"2011-10-26","index":9334,"close":64.49,"high":64.6,"low":63.79,"open":64.19,"volume":9932100},{"timestamp":1319722200,"date":"2011-10-27","index":9335,"close":65.5,"high":65.69,"low":64.71,"open":64.99,"volume":16450700},{"timestamp":1319808600,"date":"2011-10-28","index":9336,"close":65.6,"high":65.85,"low":65.03,"open":65.64,"volume":10390800},{"timestamp":1320067800,"date":"2011-10-31","index":9337,"close":64.39,"high":65.86,"low":64.38,"open":65.17,"volume":13720400},{"timestamp":1320154200,"date":"2011-11-01","index":9338,"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":9253,"close":67.3,"high":67.36,"low":66.27,"open":66.48,"volume":9216500},{"timestamp":1309872600,"date":"2011-07-05","index":9254,"close":67.62,"high":67.67,"low":67.25,"open":67.29,"volume":9773600},{"timestamp":1309959000,"date":"2011-07-06","index":9255,"close":67.55,"high":67.75,"low":67.37,"open":67.63,"volume":7100400},{"timestamp":1310045400,"date":"2011-07-07","index":9256,"close":67.92,"high":68.05,"low":67.4,"open":67.82,"volume":8415200},{"timestamp":1310131800,"date":"2011-07-08","index":9257,"close":67.57,"high":67.99,"low":67.19,"open":67.81,"volume":7866100},{"timestamp":1310391000,"date":"2011-07-11","index":9258,"close":67.27,"high":67.41,"low":66.83,"open":66.88,"volume":8918900},{"timestamp":1310477400,"date":"2011-07-12","index":9259,"close":67.03,"high":67.68,"low":66.83,"open":66.9,"volume":10528700},{"timestamp":1310563800,"date":"2011-07-13","index":9260,"close":67.63,"high":67.98,"low":67.21,"open":67.39,"volume":9031700},{"timestamp":1310650200,"date":"2011-07-14","index":9261,"close":67.66,"high":67.93,"low":67.47,"open":67.6,"volume":9636500},{"timestamp":1310736600,"date":"2011-07-15","index":9262,"close":67.45,"high":67.95,"low":66.99,"open":67.73,"volume":10245100},{"timestamp":1310995800,"date":"2011-07-18","index":9263,"close":67.09,"high":67.35,"low":66.55,"open":67.17,"volume":10361000}],"post":[{"timestamp":1311082200,"date":"2011-07-19","index":9264,"close":66.72,"high":67.22,"low":66.15,"open":67.1,"volume":13677400},{"timestamp":1311168600,"date":"2011-07-20","index":9265,"close":66.24,"high":66.9,"low":66.06,"open":66.57,"volume":8912600},{"timestamp":1311255000,"date":"2011-07-21","index":9266,"close":66.47,"high":66.79,"low":66.13,"open":66.45,"volume":11394100},{"timestamp":1311341400,"date":"2011-07-22","index":9267,"close":66.72,"high":66.79,"low":66.49,"open":66.69,"volume":7721000},{"timestamp":1311600600,"date":"2011-07-25","index":9268,"close":66.25,"high":66.43,"low":66.01,"open":66.21,"volume":10247700},{"timestamp":1311687000,"date":"2011-07-26","index":9269,"close":65.92,"high":66.32,"low":65.87,"open":66.17,"volume":10008300},{"timestamp":1311773400,"date":"2011-07-27","index":9270,"close":65.23,"high":65.87,"low":65.14,"open":65.76,"volume":12810400},{"timestamp":1311859800,"date":"2011-07-28","index":9271,"close":65.08,"high":65.62,"low":64.78,"open":65.23,"volume":9920400},{"timestamp":1311946200,"date":"2011-07-29","index":9272,"close":64.79,"high":64.93,"low":64.13,"open":64.74,"volume":16829000},{"timestamp":1312205400,"date":"2011-08-01","index":9273,"close":64.41,"high":65.33,"low":63.66,"open":65.28,"volume":15842200},{"timestamp":1312291800,"date":"2011-08-02","index":9274,"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":9191,"close":60.15,"high":60.18,"low":59.46,"open":59.5,"volume":9415100},{"timestamp":1302010200,"date":"2011-04-05","index":9192,"close":59.8,"high":59.96,"low":59.48,"open":59.75,"volume":10557700},{"timestamp":1302096600,"date":"2011-04-06","index":9193,"close":59.66,"high":59.9,"low":59.6,"open":59.7,"volume":10011200},{"timestamp":1302183000,"date":"2011-04-07","index":9194,"close":59.48,"high":59.76,"low":59.25,"open":59.72,"volume":9232900},{"timestamp":1302269400,"date":"2011-04-08","index":9195,"close":59.46,"high":59.78,"low":59.31,"open":59.73,"volume":7853200},{"timestamp":1302528600,"date":"2011-04-11","index":9196,"close":59.86,"high":60.17,"low":59.5,"open":59.54,"volume":9845800},{"timestamp":1302615000,"date":"2011-04-12","index":9197,"close":59.94,"high":60.08,"low":59.66,"open":59.66,"volume":9208000},{"timestamp":1302701400,"date":"2011-04-13","index":9198,"close":59.6,"high":59.95,"low":59.51,"open":59.66,"volume":10509000},{"timestamp":1302787800,"date":"2011-04-14","index":9199,"close":60.02,"high":60.12,"low":59.49,"open":59.55,"volume":10436200},{"timestamp":1302874200,"date":"2011-04-15","index":9200,"close":60.56,"high":60.95,"low":59.98,"open":60.24,"volume":18608500},{"timestamp":1303133400,"date":"2011-04-18","index":9201,"close":60.46,"high":61.19,"low":60.1,"open":60.45,"volume":20034800}],"post":[{"timestamp":1303219800,"date":"2011-04-19","index":9202,"close":62.69,"high":62.87,"low":61.8,"open":62,"volume":26083100},{"timestamp":1303306200,"date":"2011-04-20","index":9203,"close":64.39,"high":64.54,"low":63.18,"open":63.21,"volume":26732100},{"timestamp":1303392600,"date":"2011-04-21","index":9204,"close":64.07,"high":64.3,"low":63.77,"open":63.81,"volume":11688100},{"timestamp":1303738200,"date":"2011-04-25","index":9205,"close":64.11,"high":64.2,"low":63.51,"open":63.65,"volume":7226900},{"timestamp":1303824600,"date":"2011-04-26","index":9206,"close":64.95,"high":65.3,"low":64.07,"open":64.07,"volume":14500000},{"timestamp":1303911000,"date":"2011-04-27","index":9207,"close":65.57,"high":65.6,"low":63.4,"open":63.45,"volume":23777500},{"timestamp":1303997400,"date":"2011-04-28","index":9208,"close":65.38,"high":65.74,"low":64.93,"open":65.39,"volume":13091400},{"timestamp":1304083800,"date":"2011-04-29","index":9209,"close":65.72,"high":65.97,"low":65.4,"open":65.59,"volume":12100000},{"timestamp":1304343000,"date":"2011-05-02","index":9210,"close":66.21,"high":66.31,"low":65.81,"open":65.92,"volume":15456200},{"timestamp":1304429400,"date":"2011-05-03","index":9211,"close":66.26,"high":66.46,"low":66.01,"open":66.11,"volume":13105500},{"timestamp":1304515800,"date":"2011-05-04","index":9212,"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":9132,"close":62.6,"high":63.25,"low":62.56,"open":63.2,"volume":11084800},{"timestamp":1294669800,"date":"2011-01-10","index":9133,"close":62.16,"high":62.4,"low":62,"open":62.29,"volume":9775000},{"timestamp":1294756200,"date":"2011-01-11","index":9134,"close":62.27,"high":62.35,"low":62,"open":62.22,"volume":7372800},{"timestamp":1294842600,"date":"2011-01-12","index":9135,"close":62.5,"high":62.88,"low":62.32,"open":62.45,"volume":8312700},{"timestamp":1294929000,"date":"2011-01-13","index":9136,"close":62.91,"high":62.98,"low":62.35,"open":62.56,"volume":9489700},{"timestamp":1295015400,"date":"2011-01-14","index":9137,"close":62.55,"high":62.97,"low":62.25,"open":62.95,"volume":11274700},{"timestamp":1295361000,"date":"2011-01-18","index":9138,"close":62.1,"high":62.59,"low":62.01,"open":62.22,"volume":13944900},{"timestamp":1295447400,"date":"2011-01-19","index":9139,"close":62.56,"high":62.61,"low":62.01,"open":62.05,"volume":9596700},{"timestamp":1295533800,"date":"2011-01-20","index":9140,"close":62.86,"high":63.1,"low":62.54,"open":62.73,"volume":11518600},{"timestamp":1295620200,"date":"2011-01-21","index":9141,"close":62.66,"high":63.25,"low":62.46,"open":63.25,"volume":12932200},{"timestamp":1295879400,"date":"2011-01-24","index":9142,"close":62.22,"high":62.72,"low":62.16,"open":62.56,"volume":11373000}],"post":[{"timestamp":1295965800,"date":"2011-01-25","index":9143,"close":61.08,"high":61.63,"low":60.71,"open":60.89,"volume":28056700},{"timestamp":1296052200,"date":"2011-01-26","index":9144,"close":60.6,"high":61.25,"low":60.6,"open":61.18,"volume":20262100},{"timestamp":1296138600,"date":"2011-01-27","index":9145,"close":60.68,"high":61.04,"low":60.6,"open":60.64,"volume":11219500},{"timestamp":1296225000,"date":"2011-01-28","index":9146,"close":60.01,"high":61,"low":60,"open":60.91,"volume":15298800},{"timestamp":1296484200,"date":"2011-01-31","index":9147,"close":59.77,"high":60.22,"low":59.69,"open":60.16,"volume":19056200},{"timestamp":1296570600,"date":"2011-02-01","index":9148,"close":60.63,"high":60.74,"low":59.7,"open":59.7,"volume":14780500},{"timestamp":1296657000,"date":"2011-02-02","index":9149,"close":60.62,"high":60.76,"low":60.28,"open":60.46,"volume":9994200},{"timestamp":1296743400,"date":"2011-02-03","index":9150,"close":60.8,"high":60.97,"low":60.59,"open":60.66,"volume":10078900},{"timestamp":1296829800,"date":"2011-02-04","index":9151,"close":60.84,"high":60.99,"low":60.65,"open":60.94,"volume":9725500},{"timestamp":1297089000,"date":"2011-02-07","index":9152,"close":60.87,"high":60.99,"low":60.65,"open":60.88,"volume":8217000},{"timestamp":1297175400,"date":"2011-02-08","index":9153,"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":9065,"close":61.67,"high":61.98,"low":61.3,"open":61.54,"volume":8703600},{"timestamp":1286285400,"date":"2010-10-05","index":9066,"close":62.8,"high":62.94,"low":62.01,"open":62.08,"volume":12439400},{"timestamp":1286371800,"date":"2010-10-06","index":9067,"close":63.21,"high":63.26,"low":62.5,"open":62.89,"volume":11339800},{"timestamp":1286458200,"date":"2010-10-07","index":9068,"close":63.22,"high":63.5,"low":63,"open":63.29,"volume":9826600},{"timestamp":1286544600,"date":"2010-10-08","index":9069,"close":63.23,"high":63.39,"low":63.03,"open":63.38,"volume":7354800},{"timestamp":1286803800,"date":"2010-10-11","index":9070,"close":63.3,"high":63.31,"low":63.04,"open":63.26,"volume":6172100},{"timestamp":1286890200,"date":"2010-10-12","index":9071,"close":63.29,"high":63.44,"low":62.97,"open":63.13,"volume":8707400},{"timestamp":1286976600,"date":"2010-10-13","index":9072,"close":63.58,"high":63.79,"low":63.29,"open":63.43,"volume":10104700},{"timestamp":1287063000,"date":"2010-10-14","index":9073,"close":63.74,"high":63.8,"low":63.39,"open":63.79,"volume":8632700},{"timestamp":1287149400,"date":"2010-10-15","index":9074,"close":63.57,"high":64,"low":63.14,"open":63.98,"volume":13265100},{"timestamp":1287408600,"date":"2010-10-18","index":9075,"close":63.86,"high":63.98,"low":63.25,"open":63.69,"volume":10814100}],"post":[{"timestamp":1287495000,"date":"2010-10-19","index":9076,"close":63.29,"high":63.67,"low":62.5,"open":62.89,"volume":17235400},{"timestamp":1287581400,"date":"2010-10-20","index":9077,"close":63.6,"high":64.03,"low":63.06,"open":63.32,"volume":10206800},{"timestamp":1287667800,"date":"2010-10-21","index":9078,"close":63.99,"high":64.22,"low":63.52,"open":63.86,"volume":11111700},{"timestamp":1287754200,"date":"2010-10-22","index":9079,"close":63.81,"high":64.12,"low":63.64,"open":64.08,"volume":6774800},{"timestamp":1288013400,"date":"2010-10-25","index":9080,"close":63.98,"high":64.23,"low":63.85,"open":64.04,"volume":7794700},{"timestamp":1288099800,"date":"2010-10-26","index":9081,"close":63.84,"high":63.95,"low":63.61,"open":63.85,"volume":7122900},{"timestamp":1288186200,"date":"2010-10-27","index":9082,"close":63.57,"high":63.69,"low":63.28,"open":63.58,"volume":11916100},{"timestamp":1288272600,"date":"2010-10-28","index":9083,"close":63.56,"high":64.11,"low":63.51,"open":63.94,"volume":10116000},{"timestamp":1288359000,"date":"2010-10-29","index":9084,"close":63.74,"high":63.84,"low":63.32,"open":63.64,"volume":9309900},{"timestamp":1288618200,"date":"2010-11-01","index":9085,"close":63.69,"high":64.09,"low":63.31,"open":63.88,"volume":9356000},{"timestamp":1288704600,"date":"2010-11-02","index":9086,"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":9001,"close":59.08,"high":59.59,"low":58.85,"open":59.42,"volume":10534400},{"timestamp":1278423000,"date":"2010-07-06","index":9002,"close":59.08,"high":59.6,"low":58.67,"open":59.5,"volume":15461100},{"timestamp":1278509400,"date":"2010-07-07","index":9003,"close":60.61,"high":60.7,"low":59.04,"open":59.33,"volume":17280000},{"timestamp":1278595800,"date":"2010-07-08","index":9004,"close":61.38,"high":61.73,"low":60.64,"open":60.93,"volume":15895900},{"timestamp":1278682200,"date":"2010-07-09","index":9005,"close":60.54,"high":61.07,"low":60.38,"open":60.97,"volume":12174000},{"timestamp":1278941400,"date":"2010-07-12","index":9006,"close":60.21,"high":60.54,"low":60.06,"open":60.48,"volume":10797200},{"timestamp":1279027800,"date":"2010-07-13","index":9007,"close":60.5,"high":60.96,"low":60.44,"open":60.59,"volume":10924500},{"timestamp":1279114200,"date":"2010-07-14","index":9008,"close":60.62,"high":60.68,"low":60.05,"open":60.16,"volume":9668500},{"timestamp":1279200600,"date":"2010-07-15","index":9009,"close":60.26,"high":60.75,"low":59.9,"open":60.62,"volume":12839300},{"timestamp":1279287000,"date":"2010-07-16","index":9010,"close":59.44,"high":60.19,"low":59.25,"open":60,"volume":17569900},{"timestamp":1279546200,"date":"2010-07-19","index":9011,"close":59.57,"high":59.79,"low":59.37,"open":59.72,"volume":10277500}],"post":[{"timestamp":1279632600,"date":"2010-07-20","index":9012,"close":58.58,"high":58.77,"low":58,"open":58.45,"volume":22304800},{"timestamp":1279719000,"date":"2010-07-21","index":9013,"close":57.12,"high":58.8,"low":56.87,"open":58.8,"volume":25707600},{"timestamp":1279805400,"date":"2010-07-22","index":9014,"close":57.02,"high":57.62,"low":56.86,"open":57.43,"volume":17972900},{"timestamp":1279891800,"date":"2010-07-23","index":9015,"close":57.63,"high":57.64,"low":57,"open":57.28,"volume":15076600},{"timestamp":1280151000,"date":"2010-07-26","index":9016,"close":57.74,"high":58.01,"low":57.48,"open":57.65,"volume":11775200},{"timestamp":1280237400,"date":"2010-07-27","index":9017,"close":58.1,"high":58.44,"low":57.62,"open":57.95,"volume":16964000},{"timestamp":1280323800,"date":"2010-07-28","index":9018,"close":57.83,"high":58.25,"low":57.65,"open":58.14,"volume":13502100},{"timestamp":1280410200,"date":"2010-07-29","index":9019,"close":57.83,"high":58.27,"low":57.71,"open":58.1,"volume":13031000},{"timestamp":1280496600,"date":"2010-07-30","index":9020,"close":58.09,"high":58.36,"low":57.27,"open":57.63,"volume":12978000},{"timestamp":1280755800,"date":"2010-08-02","index":9021,"close":58.72,"high":58.88,"low":58.41,"open":58.5,"volume":11455600},{"timestamp":1280842200,"date":"2010-08-03","index":9022,"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":8938,"close":65.4,"high":65.89,"low":65.38,"open":65.77,"volume":8617600},{"timestamp":1270560600,"date":"2010-04-06","index":8939,"close":65.31,"high":65.45,"low":65,"open":65.13,"volume":8260100},{"timestamp":1270647000,"date":"2010-04-07","index":8940,"close":65.22,"high":65.49,"low":65.08,"open":65.24,"volume":9409400},{"timestamp":1270733400,"date":"2010-04-08","index":8941,"close":64.93,"high":65.19,"low":64.77,"open":65.19,"volume":8962600},{"timestamp":1270819800,"date":"2010-04-09","index":8942,"close":65.14,"high":65.17,"low":64.78,"open":64.88,"volume":6972700},{"timestamp":1271079000,"date":"2010-04-12","index":8943,"close":65.11,"high":65.21,"low":64.93,"open":65.11,"volume":8692200},{"timestamp":1271165400,"date":"2010-04-13","index":8944,"close":65.68,"high":65.85,"low":64.91,"open":65.06,"volume":12481600},{"timestamp":1271251800,"date":"2010-04-14","index":8945,"close":65.49,"high":65.6,"low":65.18,"open":65.43,"volume":10501900},{"timestamp":1271338200,"date":"2010-04-15","index":8946,"close":65.51,"high":65.54,"low":65.13,"open":65.29,"volume":8656900},{"timestamp":1271424600,"date":"2010-04-16","index":8947,"close":65.02,"high":65.65,"low":64.89,"open":65.34,"volume":15742500},{"timestamp":1271683800,"date":"2010-04-19","index":8948,"close":66.03,"high":66.1,"low":65.06,"open":65.06,"volume":14626300}],"post":[{"timestamp":1271770200,"date":"2010-04-20","index":8949,"close":65.99,"high":66.2,"low":65.73,"open":66.03,"volume":11916400},{"timestamp":1271856600,"date":"2010-04-21","index":8950,"close":65.39,"high":65.98,"low":65.07,"open":65.98,"volume":13355700},{"timestamp":1271943000,"date":"2010-04-22","index":8951,"close":64.78,"high":65.24,"low":64.33,"open":65.18,"volume":19583000},{"timestamp":1272029400,"date":"2010-04-23","index":8952,"close":65.04,"high":65.04,"low":64.33,"open":64.71,"volume":11674900},{"timestamp":1272288600,"date":"2010-04-26","index":8953,"close":64.76,"high":65.2,"low":64.72,"open":64.99,"volume":9281500},{"timestamp":1272375000,"date":"2010-04-27","index":8954,"close":64.28,"high":64.88,"low":64.21,"open":64.57,"volume":11862200},{"timestamp":1272461400,"date":"2010-04-28","index":8955,"close":64.62,"high":64.86,"low":64.25,"open":64.43,"volume":12476600},{"timestamp":1272547800,"date":"2010-04-29","index":8956,"close":65.01,"high":65.34,"low":64.85,"open":64.85,"volume":7930100},{"timestamp":1272634200,"date":"2010-04-30","index":8957,"close":64.3,"high":65.34,"low":64.3,"open":65.13,"volume":14255900},{"timestamp":1272893400,"date":"2010-05-03","index":8958,"close":65.33,"high":65.62,"low":64.54,"open":65.16,"volume":15310500},{"timestamp":1272979800,"date":"2010-05-04","index":8959,"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":8880,"close":64.21,"high":64.26,"low":63.63,"open":63.92,"volume":7898000},{"timestamp":1263220200,"date":"2010-01-11","index":8881,"close":64.22,"high":64.75,"low":64.01,"open":64.75,"volume":7975700},{"timestamp":1263306600,"date":"2010-01-12","index":8882,"close":64.56,"high":64.72,"low":64.02,"open":64.13,"volume":10820700},{"timestamp":1263393000,"date":"2010-01-13","index":8883,"close":64.97,"high":65.23,"low":64.54,"open":64.54,"volume":13023800},{"timestamp":1263479400,"date":"2010-01-14","index":8884,"close":65.1,"high":65.27,"low":64.75,"open":65.2,"volume":7899000},{"timestamp":1263565800,"date":"2010-01-15","index":8885,"close":64.56,"high":65.2,"low":63.98,"open":65.14,"volume":20995000},{"timestamp":1263911400,"date":"2010-01-19","index":8886,"close":65.35,"high":65.75,"low":64.11,"open":64.14,"volume":15181800},{"timestamp":1263997800,"date":"2010-01-20","index":8887,"close":65.15,"high":65.95,"low":64.47,"open":65.47,"volume":13033000},{"timestamp":1264084200,"date":"2010-01-21","index":8888,"close":63.97,"high":65.47,"low":63.8,"open":65.07,"volume":14473900},{"timestamp":1264170600,"date":"2010-01-22","index":8889,"close":63.2,"high":64.19,"low":63.09,"open":63.91,"volume":14017200},{"timestamp":1264429800,"date":"2010-01-25","index":8890,"close":63.22,"high":63.7,"low":63.05,"open":63.67,"volume":10001700}],"post":[{"timestamp":1264516200,"date":"2010-01-26","index":8891,"close":62.79,"high":63.01,"low":62.22,"open":62.64,"volume":15630300},{"timestamp":1264602600,"date":"2010-01-27","index":8892,"close":63.44,"high":63.72,"low":62.7,"open":62.78,"volume":14982400},{"timestamp":1264689000,"date":"2010-01-28","index":8893,"close":63.8,"high":64.07,"low":63.04,"open":63.57,"volume":17096000},{"timestamp":1264775400,"date":"2010-01-29","index":8894,"close":62.86,"high":64.27,"low":62.82,"open":63.95,"volume":17844400},{"timestamp":1265034600,"date":"2010-02-01","index":8895,"close":63.09,"high":63.26,"low":62.77,"open":63.26,"volume":10153400},{"timestamp":1265121000,"date":"2010-02-02","index":8896,"close":63.99,"high":64.2,"low":62.63,"open":63.2,"volume":13609300},{"timestamp":1265207400,"date":"2010-02-03","index":8897,"close":63.63,"high":63.87,"low":63.29,"open":63.87,"volume":9255900},{"timestamp":1265293800,"date":"2010-02-04","index":8898,"close":62.64,"high":63.62,"low":62.62,"open":63.49,"volume":18397000},{"timestamp":1265380200,"date":"2010-02-05","index":8899,"close":62.64,"high":63.6,"low":61.89,"open":62.69,"volume":16775200},{"timestamp":1265639400,"date":"2010-02-08","index":8900,"close":62.37,"high":62.98,"low":62.26,"open":62.5,"volume":10081200},{"timestamp":1265725800,"date":"2010-02-09","index":8901,"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":8809,"close":61.27,"high":61.54,"low":60.45,"open":60.7,"volume":8721100},{"timestamp":1254231000,"date":"2009-09-29","index":8810,"close":60.93,"high":61.42,"low":60.88,"open":61.28,"volume":7556800},{"timestamp":1254317400,"date":"2009-09-30","index":8811,"close":60.89,"high":61.09,"low":60.33,"open":61.02,"volume":11039300},{"timestamp":1254403800,"date":"2009-10-01","index":8812,"close":59.81,"high":60.93,"low":59.77,"open":60.93,"volume":12207800},{"timestamp":1254490200,"date":"2009-10-02","index":8813,"close":59.73,"high":60.2,"low":59.42,"open":59.82,"volume":9125400},{"timestamp":1254749400,"date":"2009-10-05","index":8814,"close":59.82,"high":59.93,"low":59.44,"open":59.8,"volume":7113800},{"timestamp":1254835800,"date":"2009-10-06","index":8815,"close":60.29,"high":60.54,"low":59.34,"open":60.08,"volume":11766000},{"timestamp":1254922200,"date":"2009-10-07","index":8816,"close":60.71,"high":60.77,"low":59.96,"open":60.17,"volume":7271500},{"timestamp":1255008600,"date":"2009-10-08","index":8817,"close":60.94,"high":61.28,"low":60.88,"open":61.07,"volume":9221000},{"timestamp":1255095000,"date":"2009-10-09","index":8818,"close":61.74,"high":61.74,"low":60.81,"open":60.81,"volume":9247900},{"timestamp":1255354200,"date":"2009-10-12","index":8819,"close":62.53,"high":62.74,"low":61.87,"open":61.89,"volume":12697200}],"post":[{"timestamp":1255440600,"date":"2009-10-13","index":8820,"close":61.01,"high":61.4,"low":60.63,"open":60.92,"volume":23501200},{"timestamp":1255527000,"date":"2009-10-14","index":8821,"close":60.55,"high":61.24,"low":60.14,"open":61.21,"volume":18951100},{"timestamp":1255613400,"date":"2009-10-15","index":8822,"close":60.94,"high":60.94,"low":60.29,"open":60.43,"volume":14076600},{"timestamp":1255699800,"date":"2009-10-16","index":8823,"close":60.46,"high":60.71,"low":60.25,"open":60.57,"volume":13911200},{"timestamp":1255959000,"date":"2009-10-19","index":8824,"close":61.16,"high":61.47,"low":60.42,"open":60.61,"volume":11443300},{"timestamp":1256045400,"date":"2009-10-20","index":8825,"close":60.59,"high":61.59,"low":60.51,"open":61.31,"volume":15725600},{"timestamp":1256131800,"date":"2009-10-21","index":8826,"close":60.31,"high":61.08,"low":60.28,"open":60.6,"volume":12529900},{"timestamp":1256218200,"date":"2009-10-22","index":8827,"close":60.94,"high":61.24,"low":60.04,"open":60.15,"volume":9926600},{"timestamp":1256304600,"date":"2009-10-23","index":8828,"close":60.54,"high":61.05,"low":60.12,"open":60.86,"volume":10743900},{"timestamp":1256563800,"date":"2009-10-26","index":8829,"close":60.09,"high":60.93,"low":59.96,"open":60.69,"volume":11809200},{"timestamp":1256650200,"date":"2009-10-27","index":8830,"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":8745,"close":56.6,"high":56.6,"low":55.65,"open":56.21,"volume":32295700},{"timestamp":1246282200,"date":"2009-06-29","index":8746,"close":56.96,"high":57,"low":56.03,"open":56.61,"volume":13811100},{"timestamp":1246368600,"date":"2009-06-30","index":8747,"close":56.8,"high":57.23,"low":56.23,"open":57.23,"volume":15974700},{"timestamp":1246455000,"date":"2009-07-01","index":8748,"close":57.07,"high":57.18,"low":56.39,"open":56.82,"volume":15318000},{"timestamp":1246541400,"date":"2009-07-02","index":8749,"close":55.98,"high":56.73,"low":55.95,"open":56.73,"volume":15118600},{"timestamp":1246887000,"date":"2009-07-06","index":8750,"close":56.62,"high":56.76,"low":55.71,"open":56.11,"volume":12879500},{"timestamp":1246973400,"date":"2009-07-07","index":8751,"close":56.23,"high":56.71,"low":56.13,"open":56.61,"volume":9678600},{"timestamp":1247059800,"date":"2009-07-08","index":8752,"close":57.08,"high":57.22,"low":56.23,"open":56.45,"volume":15414200},{"timestamp":1247146200,"date":"2009-07-09","index":8753,"close":56.69,"high":57.25,"low":56.29,"open":57.1,"volume":11324800},{"timestamp":1247232600,"date":"2009-07-10","index":8754,"close":56.93,"high":57.38,"low":56.25,"open":56.34,"volume":13661800},{"timestamp":1247491800,"date":"2009-07-13","index":8755,"close":57.72,"high":57.86,"low":56.77,"open":56.91,"volume":13564900}],"post":[{"timestamp":1247578200,"date":"2009-07-14","index":8756,"close":58.23,"high":58.71,"low":57.44,"open":58,"volume":20433700},{"timestamp":1247664600,"date":"2009-07-15","index":8757,"close":58.96,"high":59,"low":58.22,"open":58.46,"volume":12986200},{"timestamp":1247751000,"date":"2009-07-16","index":8758,"close":59.25,"high":59.7,"low":58.82,"open":58.94,"volume":11596000},{"timestamp":1247837400,"date":"2009-07-17","index":8759,"close":59.23,"high":59.56,"low":58.74,"open":59.56,"volume":11311000},{"timestamp":1248096600,"date":"2009-07-20","index":8760,"close":59.06,"high":59.46,"low":58.74,"open":59.46,"volume":9226300},{"timestamp":1248183000,"date":"2009-07-21","index":8761,"close":59.49,"high":59.9,"low":58.82,"open":59.33,"volume":11222600},{"timestamp":1248269400,"date":"2009-07-22","index":8762,"close":59.19,"high":59.84,"low":58.95,"open":59.45,"volume":9358600},{"timestamp":1248355800,"date":"2009-07-23","index":8763,"close":60.22,"high":60.35,"low":59.1,"open":59.26,"volume":12494700},{"timestamp":1248442200,"date":"2009-07-24","index":8764,"close":61.51,"high":61.62,"low":60.22,"open":60.26,"volume":11413300},{"timestamp":1248701400,"date":"2009-07-27","index":8765,"close":61.27,"high":61.69,"low":60.62,"open":61.49,"volume":7937700},{"timestamp":1248787800,"date":"2009-07-28","index":8766,"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":8682,"close":52.83,"high":53.29,"low":52.55,"open":52.69,"volume":11293600},{"timestamp":1238419800,"date":"2009-03-30","index":8683,"close":53.01,"high":53.46,"low":52.36,"open":52.54,"volume":15743200},{"timestamp":1238506200,"date":"2009-03-31","index":8684,"close":52.6,"high":53.5,"low":52.41,"open":53.36,"volume":18517700},{"timestamp":1238592600,"date":"2009-04-01","index":8685,"close":53.04,"high":53.2,"low":51.88,"open":52.3,"volume":13730300},{"timestamp":1238679000,"date":"2009-04-02","index":8686,"close":52.97,"high":54.13,"low":52.66,"open":53.29,"volume":17418900},{"timestamp":1238765400,"date":"2009-04-03","index":8687,"close":52.15,"high":53.3,"low":51.75,"open":53,"volume":15213700},{"timestamp":1239024600,"date":"2009-04-06","index":8688,"close":52.2,"high":52.54,"low":51.67,"open":52.03,"volume":12768700},{"timestamp":1239111000,"date":"2009-04-07","index":8689,"close":51.36,"high":52,"low":51.28,"open":51.89,"volume":13130100},{"timestamp":1239197400,"date":"2009-04-08","index":8690,"close":51.45,"high":51.87,"low":51.2,"open":51.54,"volume":10935000},{"timestamp":1239283800,"date":"2009-04-09","index":8691,"close":51.41,"high":52.06,"low":51.1,"open":51.99,"volume":15056300},{"timestamp":1239629400,"date":"2009-04-13","index":8692,"close":51.15,"high":51.56,"low":51,"open":51.27,"volume":12067200}],"post":[{"timestamp":1239715800,"date":"2009-04-14","index":8693,"close":51.37,"high":52.46,"low":51.21,"open":51.99,"volume":20768400},{"timestamp":1239802200,"date":"2009-04-15","index":8694,"close":51.77,"high":52.08,"low":51.35,"open":51.79,"volume":11502500},{"timestamp":1239888600,"date":"2009-04-16","index":8695,"close":52.2,"high":52.32,"low":51.55,"open":51.91,"volume":12216300},{"timestamp":1239975000,"date":"2009-04-17","index":8696,"close":53.05,"high":53.37,"low":52.25,"open":52.5,"volume":17691800},{"timestamp":1240234200,"date":"2009-04-20","index":8697,"close":52.47,"high":53.49,"low":52.34,"open":53.17,"volume":15308900},{"timestamp":1240320600,"date":"2009-04-21","index":8698,"close":52.46,"high":52.88,"low":52,"open":52.55,"volume":12236500},{"timestamp":1240407000,"date":"2009-04-22","index":8699,"close":51.18,"high":52.15,"low":51.11,"open":52.1,"volume":13348300},{"timestamp":1240493400,"date":"2009-04-23","index":8700,"close":51.4,"high":51.51,"low":50.31,"open":51.38,"volume":14595000},{"timestamp":1240579800,"date":"2009-04-24","index":8701,"close":50.92,"high":51.84,"low":50.64,"open":51.76,"volume":14767300},{"timestamp":1240839000,"date":"2009-04-27","index":8702,"close":50.86,"high":51.71,"low":50.63,"open":51.32,"volume":13055900},{"timestamp":1240925400,"date":"2009-04-28","index":8703,"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":8624,"close":60.65,"high":61,"low":59.04,"open":60.13,"volume":11638900},{"timestamp":1231165800,"date":"2009-01-05","index":8625,"close":60.05,"high":60.77,"low":59.36,"open":60.42,"volume":15540000},{"timestamp":1231252200,"date":"2009-01-06","index":8626,"close":59.69,"high":60.44,"low":58.9,"open":60.33,"volume":22097600},{"timestamp":1231338600,"date":"2009-01-07","index":8627,"close":59.13,"high":59.82,"low":58.75,"open":59.24,"volume":14293300},{"timestamp":1231425000,"date":"2009-01-08","index":8628,"close":59.02,"high":59.89,"low":58.63,"open":59.66,"volume":17345400},{"timestamp":1231511400,"date":"2009-01-09","index":8629,"close":59.05,"high":59.55,"low":58.55,"open":59.14,"volume":14698300},{"timestamp":1231770600,"date":"2009-01-12","index":8630,"close":58.34,"high":59.41,"low":58.15,"open":59.08,"volume":15253100},{"timestamp":1231857000,"date":"2009-01-13","index":8631,"close":58.84,"high":59.12,"low":58.38,"open":58.6,"volume":15513400},{"timestamp":1231943400,"date":"2009-01-14","index":8632,"close":57.95,"high":58.59,"low":57.38,"open":58.55,"volume":16707900},{"timestamp":1232029800,"date":"2009-01-15","index":8633,"close":57.62,"high":58.2,"low":56.01,"open":58.09,"volume":20383600},{"timestamp":1232116200,"date":"2009-01-16","index":8634,"close":57.44,"high":58.07,"low":56.63,"open":58.07,"volume":20746500}],"post":[{"timestamp":1232461800,"date":"2009-01-20","index":8635,"close":56.75,"high":58.03,"low":56.5,"open":56.51,"volume":23153700},{"timestamp":1232548200,"date":"2009-01-21","index":8636,"close":56.36,"high":57.59,"low":55.09,"open":57.59,"volume":22306100},{"timestamp":1232634600,"date":"2009-01-22","index":8637,"close":56.87,"high":56.97,"low":55.61,"open":56.37,"volume":19146100},{"timestamp":1232721000,"date":"2009-01-23","index":8638,"close":55.97,"high":56.39,"low":55.1,"open":56.15,"volume":21334000},{"timestamp":1232980200,"date":"2009-01-26","index":8639,"close":56.55,"high":56.95,"low":55.8,"open":56.2,"volume":16347800},{"timestamp":1233066600,"date":"2009-01-27","index":8640,"close":57.54,"high":57.74,"low":56.51,"open":56.85,"volume":14771500},{"timestamp":1233153000,"date":"2009-01-28","index":8641,"close":58.56,"high":58.75,"low":57.9,"open":58.23,"volume":18096400},{"timestamp":1233239400,"date":"2009-01-29","index":8642,"close":58.28,"high":58.77,"low":57.65,"open":58.17,"volume":16159300},{"timestamp":1233325800,"date":"2009-01-30","index":8643,"close":57.69,"high":58.39,"low":57.25,"open":58.18,"volume":13858500},{"timestamp":1233585000,"date":"2009-02-02","index":8644,"close":57.69,"high":58.14,"low":56.92,"open":57.25,"volume":10933900},{"timestamp":1233671400,"date":"2009-02-03","index":8645,"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":8558,"close":66.9,"high":69.86,"low":66.9,"open":68.81,"volume":25740100},{"timestamp":1222781400,"date":"2008-09-30","index":8559,"close":69.28,"high":69.48,"low":67.41,"open":67.5,"volume":19623000},{"timestamp":1222867800,"date":"2008-10-01","index":8560,"close":67.79,"high":69.07,"low":67.28,"open":69.07,"volume":25547700},{"timestamp":1222954200,"date":"2008-10-02","index":8561,"close":67.79,"high":68.26,"low":67.65,"open":67.96,"volume":30897500},{"timestamp":1223040600,"date":"2008-10-03","index":8562,"close":66.16,"high":68.37,"low":66.1,"open":68,"volume":25416700},{"timestamp":1223299800,"date":"2008-10-06","index":8563,"close":64.5,"high":66.04,"low":62.29,"open":65.04,"volume":33471600},{"timestamp":1223386200,"date":"2008-10-07","index":8564,"close":62.49,"high":65.65,"low":62.1,"open":65.11,"volume":24172200},{"timestamp":1223472600,"date":"2008-10-08","index":8565,"close":62.36,"high":63.86,"low":61.12,"open":61.64,"volume":37910400},{"timestamp":1223559000,"date":"2008-10-09","index":8566,"close":57.58,"high":63.16,"low":57.58,"open":62.64,"volume":33493900},{"timestamp":1223645400,"date":"2008-10-10","index":8567,"close":55.85,"high":59,"low":52.06,"open":55.4,"volume":50089400},{"timestamp":1223904600,"date":"2008-10-13","index":8568,"close":62.68,"high":62.8,"low":57.95,"open":58.46,"volume":32537300}],"post":[{"timestamp":1223991000,"date":"2008-10-14","index":8569,"close":64,"high":67.48,"low":63,"open":66.5,"volume":38915400},{"timestamp":1224077400,"date":"2008-10-15","index":8570,"close":60.54,"high":64.76,"low":60.1,"open":64.31,"volume":25064700},{"timestamp":1224163800,"date":"2008-10-16","index":8571,"close":63.5,"high":63.98,"low":58.31,"open":60.74,"volume":34602200},{"timestamp":1224250200,"date":"2008-10-17","index":8572,"close":62.65,"high":65,"low":62.04,"open":62.95,"volume":25254100},{"timestamp":1224509400,"date":"2008-10-20","index":8573,"close":64.44,"high":64.53,"low":62.15,"open":63.44,"volume":18035000},{"timestamp":1224595800,"date":"2008-10-21","index":8574,"close":63.66,"high":64.9,"low":63.37,"open":63.71,"volume":14042400},{"timestamp":1224682200,"date":"2008-10-22","index":8575,"close":61.42,"high":63.1,"low":60.25,"open":62.27,"volume":23324900},{"timestamp":1224768600,"date":"2008-10-23","index":8576,"close":62.45,"high":63.14,"low":60.2,"open":61.84,"volume":23490600},{"timestamp":1224855000,"date":"2008-10-24","index":8577,"close":60.79,"high":62.49,"low":58.64,"open":59,"volume":23132100},{"timestamp":1225114200,"date":"2008-10-27","index":8578,"close":60.15,"high":62.69,"low":60.1,"open":60.41,"volume":21067000},{"timestamp":1225200600,"date":"2008-10-28","index":8579,"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":8494,"close":63.57,"high":64.71,"low":63.4,"open":64.2,"volume":19081600},{"timestamp":1214832600,"date":"2008-06-30","index":8495,"close":64.34,"high":64.61,"low":63.1,"open":63.54,"volume":12516900},{"timestamp":1214919000,"date":"2008-07-01","index":8496,"close":64.69,"high":64.98,"low":63.74,"open":63.75,"volume":16637300},{"timestamp":1215005400,"date":"2008-07-02","index":8497,"close":64.64,"high":65.11,"low":64.5,"open":64.94,"volume":10708000},{"timestamp":1215091800,"date":"2008-07-03","index":8498,"close":65.12,"high":65.36,"low":64.25,"open":64.35,"volume":7714900},{"timestamp":1215437400,"date":"2008-07-07","index":8499,"close":65.25,"high":65.94,"low":64.87,"open":65.1,"volume":14506700},{"timestamp":1215523800,"date":"2008-07-08","index":8500,"close":66.21,"high":66.28,"low":65.15,"open":65.15,"volume":15476900},{"timestamp":1215610200,"date":"2008-07-09","index":8501,"close":66.18,"high":67,"low":66.02,"open":66.15,"volume":13940700},{"timestamp":1215696600,"date":"2008-07-10","index":8502,"close":66.94,"high":67.2,"low":66.06,"open":66.06,"volume":17399900},{"timestamp":1215783000,"date":"2008-07-11","index":8503,"close":66.26,"high":66.73,"low":66,"open":66.31,"volume":16631500},{"timestamp":1216042200,"date":"2008-07-14","index":8504,"close":66.41,"high":66.94,"low":66.09,"open":66.44,"volume":11114700}],"post":[{"timestamp":1216128600,"date":"2008-07-15","index":8505,"close":67.7,"high":67.98,"low":66.79,"open":67.1,"volume":24203400},{"timestamp":1216215000,"date":"2008-07-16","index":8506,"close":68.19,"high":68.81,"low":67.5,"open":67.77,"volume":18883600},{"timestamp":1216301400,"date":"2008-07-17","index":8507,"close":67.83,"high":68.45,"low":67,"open":68.44,"volume":14217400},{"timestamp":1216387800,"date":"2008-07-18","index":8508,"close":67.82,"high":68.22,"low":67.55,"open":67.75,"volume":12903500},{"timestamp":1216647000,"date":"2008-07-21","index":8509,"close":67.11,"high":67.98,"low":67,"open":67.98,"volume":11279400},{"timestamp":1216733400,"date":"2008-07-22","index":8510,"close":67.99,"high":68.25,"low":67.02,"open":67.02,"volume":15551300},{"timestamp":1216819800,"date":"2008-07-23","index":8511,"close":68.27,"high":68.35,"low":67.62,"open":68.21,"volume":10256800},{"timestamp":1216906200,"date":"2008-07-24","index":8512,"close":68.66,"high":69.25,"low":67.72,"open":68.26,"volume":16543100},{"timestamp":1216992600,"date":"2008-07-25","index":8513,"close":69.03,"high":69.21,"low":68.56,"open":68.88,"volume":10504500},{"timestamp":1217251800,"date":"2008-07-28","index":8514,"close":68.48,"high":68.99,"low":68.42,"open":68.96,"volume":9814300},{"timestamp":1217338200,"date":"2008-07-29","index":8515,"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":8431,"close":64.87,"high":65.01,"low":63.72,"open":64.29,"volume":13668500},{"timestamp":1207056600,"date":"2008-04-01","index":8432,"close":65.87,"high":65.92,"low":64.51,"open":65.13,"volume":11204700},{"timestamp":1207143000,"date":"2008-04-02","index":8433,"close":65.31,"high":65.97,"low":65.15,"open":65.85,"volume":9791500},{"timestamp":1207229400,"date":"2008-04-03","index":8434,"close":65.27,"high":65.58,"low":64.8,"open":64.8,"volume":7651200},{"timestamp":1207315800,"date":"2008-04-04","index":8435,"close":65.73,"high":65.95,"low":65.03,"open":65.24,"volume":8079600},{"timestamp":1207575000,"date":"2008-04-07","index":8436,"close":66.14,"high":66.24,"low":65.5,"open":65.65,"volume":8901900},{"timestamp":1207661400,"date":"2008-04-08","index":8437,"close":66.32,"high":66.61,"low":65.75,"open":65.98,"volume":8861100},{"timestamp":1207747800,"date":"2008-04-09","index":8438,"close":66.29,"high":66.5,"low":65.94,"open":66.22,"volume":8589900},{"timestamp":1207834200,"date":"2008-04-10","index":8439,"close":66.33,"high":66.57,"low":66.15,"open":66.26,"volume":8272100},{"timestamp":1207920600,"date":"2008-04-11","index":8440,"close":66,"high":66.75,"low":65.94,"open":66.2,"volume":9234800},{"timestamp":1208179800,"date":"2008-04-14","index":8441,"close":65.74,"high":66.42,"low":65.74,"open":65.99,"volume":10326800}],"post":[{"timestamp":1208266200,"date":"2008-04-15","index":8442,"close":65.65,"high":66.02,"low":64.99,"open":65.63,"volume":17362000},{"timestamp":1208352600,"date":"2008-04-16","index":8443,"close":65.7,"high":65.91,"low":65.13,"open":65.79,"volume":12617900},{"timestamp":1208439000,"date":"2008-04-17","index":8444,"close":65.76,"high":66,"low":65.55,"open":65.64,"volume":8841500},{"timestamp":1208525400,"date":"2008-04-18","index":8445,"close":66.51,"high":66.8,"low":65.94,"open":66.07,"volume":10741100},{"timestamp":1208784600,"date":"2008-04-21","index":8446,"close":66.32,"high":66.57,"low":66.05,"open":66.25,"volume":8975600},{"timestamp":1208871000,"date":"2008-04-22","index":8447,"close":66.99,"high":67.16,"low":65.79,"open":66.06,"volume":13185600},{"timestamp":1208957400,"date":"2008-04-23","index":8448,"close":67.26,"high":67.49,"low":66.75,"open":67.12,"volume":10643000},{"timestamp":1209043800,"date":"2008-04-24","index":8449,"close":67.37,"high":67.74,"low":67.02,"open":67.21,"volume":9613100},{"timestamp":1209130200,"date":"2008-04-25","index":8450,"close":67.31,"high":67.7,"low":66.94,"open":67.57,"volume":9182200},{"timestamp":1209389400,"date":"2008-04-28","index":8451,"close":67.32,"high":67.67,"low":67.17,"open":67.3,"volume":9071600},{"timestamp":1209475800,"date":"2008-04-29","index":8452,"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":8373,"close":65.84,"high":66.4,"low":65.72,"open":65.72,"volume":12714800},{"timestamp":1199716200,"date":"2008-01-07","index":8374,"close":66.86,"high":67.21,"low":65.75,"open":65.76,"volume":12352700},{"timestamp":1199802600,"date":"2008-01-08","index":8375,"close":66.94,"high":67.75,"low":66.6,"open":67.05,"volume":13478500},{"timestamp":1199889000,"date":"2008-01-09","index":8376,"close":67.8,"high":68.29,"low":66.99,"open":66.99,"volume":19489900},{"timestamp":1199975400,"date":"2008-01-10","index":8377,"close":67.91,"high":68.23,"low":67.35,"open":67.43,"volume":13043400},{"timestamp":1200061800,"date":"2008-01-11","index":8378,"close":67.88,"high":68.03,"low":67.34,"open":67.34,"volume":15541800},{"timestamp":1200321000,"date":"2008-01-14","index":8379,"close":67.95,"high":68.29,"low":67.31,"open":68.29,"volume":11661600},{"timestamp":1200407400,"date":"2008-01-15","index":8380,"close":67.76,"high":68.17,"low":67.45,"open":67.7,"volume":11545300},{"timestamp":1200493800,"date":"2008-01-16","index":8381,"close":68.31,"high":68.85,"low":67.33,"open":67.33,"volume":18310300},{"timestamp":1200580200,"date":"2008-01-17","index":8382,"close":67.83,"high":68.56,"low":66,"open":68.37,"volume":18336600},{"timestamp":1200666600,"date":"2008-01-18","index":8383,"close":66.29,"high":68.16,"low":66.01,"open":68.16,"volume":22716600}],"post":[{"timestamp":1201012200,"date":"2008-01-22","index":8384,"close":65.27,"high":66.75,"low":64.5,"open":64.67,"volume":29488900},{"timestamp":1201098600,"date":"2008-01-23","index":8385,"close":64.2,"high":65.57,"low":62.13,"open":65,"volume":22843600},{"timestamp":1201185000,"date":"2008-01-24","index":8386,"close":63.51,"high":64.54,"low":63.34,"open":64.54,"volume":18084400},{"timestamp":1201271400,"date":"2008-01-25","index":8387,"close":62.46,"high":63.99,"low":62.34,"open":63.54,"volume":23938400},{"timestamp":1201530600,"date":"2008-01-28","index":8388,"close":63.07,"high":63.13,"low":62.5,"open":62.66,"volume":10182000},{"timestamp":1201617000,"date":"2008-01-29","index":8389,"close":62.97,"high":63.39,"low":62.83,"open":63.34,"volume":10074000},{"timestamp":1201703400,"date":"2008-01-30","index":8390,"close":62.18,"high":63,"low":62,"open":62.97,"volume":13653300},{"timestamp":1201789800,"date":"2008-01-31","index":8391,"close":63.14,"high":63.39,"low":61.72,"open":61.86,"volume":21274200},{"timestamp":1201876200,"date":"2008-02-01","index":8392,"close":63.36,"high":63.59,"low":62.75,"open":63.35,"volume":11780400},{"timestamp":1202135400,"date":"2008-02-04","index":8393,"close":63.47,"high":63.71,"low":63,"open":63.38,"volume":7976200},{"timestamp":1202221800,"date":"2008-02-05","index":8394,"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":8307,"close":66.14,"high":66.2,"low":65.66,"open":65.66,"volume":12568700},{"timestamp":1191331800,"date":"2007-10-02","index":8308,"close":66.05,"high":66.34,"low":65.88,"open":66.16,"volume":9839400},{"timestamp":1191418200,"date":"2007-10-03","index":8309,"close":66.1,"high":66.8,"low":65.82,"open":65.87,"volume":9377800},{"timestamp":1191504600,"date":"2007-10-04","index":8310,"close":66.11,"high":66.35,"low":66,"open":66.1,"volume":8741800},{"timestamp":1191591000,"date":"2007-10-05","index":8311,"close":66.25,"high":66.4,"low":66.2,"open":66.3,"volume":9407400},{"timestamp":1191850200,"date":"2007-10-08","index":8312,"close":66.02,"high":66.38,"low":65.95,"open":66.25,"volume":5678900},{"timestamp":1191936600,"date":"2007-10-09","index":8313,"close":66.25,"high":66.27,"low":65.94,"open":66.1,"volume":7639500},{"timestamp":1192023000,"date":"2007-10-10","index":8314,"close":65.83,"high":66.3,"low":65.67,"open":66.27,"volume":8523900},{"timestamp":1192109400,"date":"2007-10-11","index":8315,"close":65.95,"high":66.23,"low":65.83,"open":65.98,"volume":10369200},{"timestamp":1192195800,"date":"2007-10-12","index":8316,"close":65.94,"high":66.24,"low":65.81,"open":66.17,"volume":7025800},{"timestamp":1192455000,"date":"2007-10-15","index":8317,"close":65.65,"high":66.16,"low":65.41,"open":65.95,"volume":9198100}],"post":[{"timestamp":1192541400,"date":"2007-10-16","index":8318,"close":65.07,"high":66,"low":64.61,"open":65.77,"volume":14314900},{"timestamp":1192627800,"date":"2007-10-17","index":8319,"close":64.85,"high":65.58,"low":64.72,"open":65.55,"volume":10198300},{"timestamp":1192714200,"date":"2007-10-18","index":8320,"close":64.9,"high":65.32,"low":64.69,"open":65.24,"volume":13529500},{"timestamp":1192800600,"date":"2007-10-19","index":8321,"close":64.23,"high":65,"low":64.16,"open":64.58,"volume":15297000},{"timestamp":1193059800,"date":"2007-10-22","index":8322,"close":64.34,"high":64.39,"low":63.55,"open":64.3,"volume":11153100},{"timestamp":1193146200,"date":"2007-10-23","index":8323,"close":64.55,"high":64.6,"low":63.96,"open":64.4,"volume":7727900},{"timestamp":1193232600,"date":"2007-10-24","index":8324,"close":64.44,"high":64.52,"low":63.73,"open":64.33,"volume":11114300},{"timestamp":1193319000,"date":"2007-10-25","index":8325,"close":63.95,"high":64.45,"low":63.73,"open":64.42,"volume":10605500},{"timestamp":1193405400,"date":"2007-10-26","index":8326,"close":64.3,"high":64.6,"low":63.82,"open":64.18,"volume":9531300},{"timestamp":1193664600,"date":"2007-10-29","index":8327,"close":64.98,"high":65.46,"low":64.3,"open":64.45,"volume":12797700},{"timestamp":1193751000,"date":"2007-10-30","index":8328,"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":8243,"close":61.62,"high":61.94,"low":61.21,"open":61.58,"volume":12025100},{"timestamp":1183383000,"date":"2007-07-02","index":8244,"close":61.85,"high":62,"low":61.38,"open":61.94,"volume":8090400},{"timestamp":1183469400,"date":"2007-07-03","index":8245,"close":61.95,"high":62.28,"low":61.88,"open":62,"volume":4716100},{"timestamp":1183642200,"date":"2007-07-05","index":8246,"close":62.28,"high":62.42,"low":61.87,"open":62.1,"volume":8299700},{"timestamp":1183728600,"date":"2007-07-06","index":8247,"close":62.13,"high":62.4,"low":62,"open":62.1,"volume":7558900},{"timestamp":1183987800,"date":"2007-07-09","index":8248,"close":62.72,"high":63.33,"low":61.99,"open":62.36,"volume":18794500},{"timestamp":1184074200,"date":"2007-07-10","index":8249,"close":62.2,"high":62.85,"low":62.12,"open":62.72,"volume":14338300},{"timestamp":1184160600,"date":"2007-07-11","index":8250,"close":62.86,"high":62.99,"low":62.15,"open":62.2,"volume":11145900},{"timestamp":1184247000,"date":"2007-07-12","index":8251,"close":63.36,"high":63.41,"low":62.62,"open":63.05,"volume":11042400},{"timestamp":1184333400,"date":"2007-07-13","index":8252,"close":63.43,"high":63.6,"low":63.01,"open":63.47,"volume":8999400},{"timestamp":1184592600,"date":"2007-07-16","index":8253,"close":63.8,"high":63.88,"low":63.28,"open":63.37,"volume":13368200}],"post":[{"timestamp":1184679000,"date":"2007-07-17","index":8254,"close":62.74,"high":63.52,"low":62.28,"open":62.88,"volume":27568400},{"timestamp":1184765400,"date":"2007-07-18","index":8255,"close":62.2,"high":62.9,"low":62.02,"open":62.51,"volume":16892500},{"timestamp":1184851800,"date":"2007-07-19","index":8256,"close":62.39,"high":62.7,"low":62.06,"open":62.35,"volume":12653800},{"timestamp":1184938200,"date":"2007-07-20","index":8257,"close":61.79,"high":62.5,"low":61.72,"open":62.39,"volume":13773900},{"timestamp":1185197400,"date":"2007-07-23","index":8258,"close":62,"high":62.33,"low":61.85,"open":61.89,"volume":9439400},{"timestamp":1185283800,"date":"2007-07-24","index":8259,"close":61.47,"high":62.13,"low":61.42,"open":61.57,"volume":10753800},{"timestamp":1185370200,"date":"2007-07-25","index":8260,"close":61.53,"high":61.99,"low":61.19,"open":61.48,"volume":10622200},{"timestamp":1185456600,"date":"2007-07-26","index":8261,"close":60.96,"high":61.52,"low":60.75,"open":61.03,"volume":23319000},{"timestamp":1185543000,"date":"2007-07-27","index":8262,"close":59.77,"high":61.14,"low":59.72,"open":60.75,"volume":23503600},{"timestamp":1185802200,"date":"2007-07-30","index":8263,"close":60.07,"high":60.44,"low":59.77,"open":59.93,"volume":13604100},{"timestamp":1185888600,"date":"2007-07-31","index":8264,"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":8180,"close":60.26,"high":60.45,"low":59.95,"open":60.43,"volume":13275100},{"timestamp":1175520600,"date":"2007-04-02","index":8181,"close":60.1,"high":60.4,"low":60.03,"open":60.26,"volume":9734200},{"timestamp":1175607000,"date":"2007-04-03","index":8182,"close":60.64,"high":60.87,"low":60.25,"open":60.55,"volume":12055300},{"timestamp":1175693400,"date":"2007-04-04","index":8183,"close":61.29,"high":61.35,"low":60.55,"open":60.71,"volume":12983300},{"timestamp":1175779800,"date":"2007-04-05","index":8184,"close":61.55,"high":61.9,"low":61.23,"open":61.34,"volume":9694800},{"timestamp":1176125400,"date":"2007-04-09","index":8185,"close":61.63,"high":61.75,"low":61.37,"open":61.6,"volume":5829600},{"timestamp":1176211800,"date":"2007-04-10","index":8186,"close":61.67,"high":61.87,"low":61.46,"open":61.54,"volume":9137600},{"timestamp":1176298200,"date":"2007-04-11","index":8187,"close":61.89,"high":62.29,"low":61.5,"open":61.52,"volume":14688400},{"timestamp":1176384600,"date":"2007-04-12","index":8188,"close":61.92,"high":61.95,"low":61.5,"open":61.55,"volume":9342600},{"timestamp":1176471000,"date":"2007-04-13","index":8189,"close":62.35,"high":62.38,"low":61.89,"open":62.15,"volume":14546100},{"timestamp":1176730200,"date":"2007-04-16","index":8190,"close":63.02,"high":63.02,"low":62.41,"open":62.49,"volume":13395100}],"post":[{"timestamp":1176816600,"date":"2007-04-17","index":8191,"close":64.55,"high":65.4,"low":64.43,"open":65.3,"volume":29072800},{"timestamp":1176903000,"date":"2007-04-18","index":8192,"close":64.43,"high":64.77,"low":64.15,"open":64.45,"volume":11757000},{"timestamp":1176989400,"date":"2007-04-19","index":8193,"close":64.94,"high":65.03,"low":64.3,"open":64.94,"volume":12530900},{"timestamp":1177075800,"date":"2007-04-20","index":8194,"close":65.12,"high":65.45,"low":64.87,"open":65.45,"volume":15794600},{"timestamp":1177335000,"date":"2007-04-23","index":8195,"close":64.75,"high":65.12,"low":64.68,"open":65,"volume":10862400},{"timestamp":1177421400,"date":"2007-04-24","index":8196,"close":64.49,"high":65.15,"low":64.36,"open":65.15,"volume":10367000},{"timestamp":1177507800,"date":"2007-04-25","index":8197,"close":64.68,"high":65.12,"low":64.5,"open":64.75,"volume":12907800},{"timestamp":1177594200,"date":"2007-04-26","index":8198,"close":64.24,"high":64.7,"low":64.15,"open":64.49,"volume":10533100},{"timestamp":1177680600,"date":"2007-04-27","index":8199,"close":64.17,"high":64.53,"low":63.85,"open":64.01,"volume":9817600},{"timestamp":1177939800,"date":"2007-04-30","index":8200,"close":64.22,"high":64.37,"low":63.75,"open":64,"volume":13917900},{"timestamp":1178026200,"date":"2007-05-01","index":8201,"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":8122,"close":66.62,"high":67.25,"low":66.5,"open":66.8,"volume":8141100},{"timestamp":1168266600,"date":"2007-01-08","index":8123,"close":66.51,"high":66.75,"low":66.05,"open":66.51,"volume":6180400},{"timestamp":1168353000,"date":"2007-01-09","index":8124,"close":66.26,"high":66.85,"low":66.13,"open":66.6,"volume":7147100},{"timestamp":1168439400,"date":"2007-01-10","index":8125,"close":66.15,"high":66.56,"low":66.07,"open":66.56,"volume":6528700},{"timestamp":1168525800,"date":"2007-01-11","index":8126,"close":66.73,"high":66.84,"low":66.28,"open":66.4,"volume":6371500},{"timestamp":1168612200,"date":"2007-01-12","index":8127,"close":66.64,"high":66.8,"low":66.3,"open":66.45,"volume":6189400},{"timestamp":1168957800,"date":"2007-01-16","index":8128,"close":66.54,"high":66.75,"low":66.3,"open":66.65,"volume":7963700},{"timestamp":1169044200,"date":"2007-01-17","index":8129,"close":66.87,"high":67.38,"low":66.42,"open":66.6,"volume":9189900},{"timestamp":1169130600,"date":"2007-01-18","index":8130,"close":67.71,"high":67.99,"low":66.3,"open":66.46,"volume":10695600},{"timestamp":1169217000,"date":"2007-01-19","index":8131,"close":67.76,"high":68.22,"low":67.53,"open":68,"volume":13473300},{"timestamp":1169476200,"date":"2007-01-22","index":8132,"close":67.18,"high":68.11,"low":67.17,"open":68,"volume":10245500}],"post":[{"timestamp":1169562600,"date":"2007-01-23","index":8133,"close":66.5,"high":67.24,"low":66.13,"open":66.99,"volume":9698300},{"timestamp":1169649000,"date":"2007-01-24","index":8134,"close":67.01,"high":67.09,"low":66.3,"open":66.41,"volume":7665500},{"timestamp":1169735400,"date":"2007-01-25","index":8135,"close":66.68,"high":67.04,"low":66.5,"open":66.81,"volume":7727900},{"timestamp":1169821800,"date":"2007-01-26","index":8136,"close":66.07,"high":66.87,"low":65.99,"open":66.68,"volume":10773000},{"timestamp":1170081000,"date":"2007-01-29","index":8137,"close":66.15,"high":66.4,"low":66,"open":66.25,"volume":8152700},{"timestamp":1170167400,"date":"2007-01-30","index":8138,"close":66.39,"high":66.6,"low":66.1,"open":66.15,"volume":7171900},{"timestamp":1170253800,"date":"2007-01-31","index":8139,"close":66.8,"high":67.02,"low":66.15,"open":66.39,"volume":8171600},{"timestamp":1170340200,"date":"2007-02-01","index":8140,"close":67.01,"high":67.07,"low":66.5,"open":66.8,"volume":9232500},{"timestamp":1170426600,"date":"2007-02-02","index":8141,"close":66.58,"high":67.15,"low":66.49,"open":67,"volume":11317500},{"timestamp":1170685800,"date":"2007-02-05","index":8142,"close":66.3,"high":66.6,"low":66.1,"open":66.38,"volume":7526200},{"timestamp":1170772200,"date":"2007-02-06","index":8143,"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":8057,"close":65.09,"high":65.33,"low":64.94,"open":65,"volume":6237000},{"timestamp":1159882200,"date":"2006-10-03","index":8058,"close":65.5,"high":65.68,"low":64.97,"open":65.06,"volume":6944900},{"timestamp":1159968600,"date":"2006-10-04","index":8059,"close":65.83,"high":65.88,"low":65.37,"open":65.54,"volume":6168300},{"timestamp":1160055000,"date":"2006-10-05","index":8060,"close":65.11,"high":65.64,"low":65.11,"open":65.3,"volume":7998400},{"timestamp":1160141400,"date":"2006-10-06","index":8061,"close":65.06,"high":65.16,"low":64.86,"open":65.01,"volume":7134500},{"timestamp":1160400600,"date":"2006-10-09","index":8062,"close":64.87,"high":65,"low":64.66,"open":64.9,"volume":5545700},{"timestamp":1160487000,"date":"2006-10-10","index":8063,"close":64.96,"high":64.98,"low":64.7,"open":64.84,"volume":6047100},{"timestamp":1160573400,"date":"2006-10-11","index":8064,"close":65.1,"high":65.2,"low":64.8,"open":64.89,"volume":4855700},{"timestamp":1160659800,"date":"2006-10-12","index":8065,"close":64.84,"high":65.29,"low":64.78,"open":65.23,"volume":7902000},{"timestamp":1160746200,"date":"2006-10-13","index":8066,"close":64.58,"high":65.74,"low":64.5,"open":65.74,"volume":6413600},{"timestamp":1161005400,"date":"2006-10-16","index":8067,"close":64.93,"high":65.08,"low":64.7,"open":65.05,"volume":6357100}],"post":[{"timestamp":1161091800,"date":"2006-10-17","index":8068,"close":66.08,"high":66.5,"low":65.5,"open":65.63,"volume":15308200},{"timestamp":1161178200,"date":"2006-10-18","index":8069,"close":68.15,"high":68.15,"low":66.5,"open":66.68,"volume":17880100},{"timestamp":1161264600,"date":"2006-10-19","index":8070,"close":68.04,"high":68.22,"low":67.84,"open":68,"volume":8608800},{"timestamp":1161351000,"date":"2006-10-20","index":8071,"close":68.62,"high":69.14,"low":68.27,"open":68.4,"volume":12064700},{"timestamp":1161610200,"date":"2006-10-23","index":8072,"close":69.1,"high":69.41,"low":68.33,"open":68.35,"volume":8941400},{"timestamp":1161696600,"date":"2006-10-24","index":8073,"close":68.75,"high":68.86,"low":68.26,"open":68.6,"volume":10853500},{"timestamp":1161783000,"date":"2006-10-25","index":8074,"close":68.83,"high":68.95,"low":68.47,"open":68.75,"volume":7007400},{"timestamp":1161869400,"date":"2006-10-26","index":8075,"close":68.82,"high":68.89,"low":68.08,"open":68.77,"volume":8171600},{"timestamp":1161955800,"date":"2006-10-27","index":8076,"close":68.17,"high":68.64,"low":68,"open":68.6,"volume":7945500},{"timestamp":1162218600,"date":"2006-10-30","index":8077,"close":67.7,"high":68.36,"low":67.55,"open":68.33,"volume":9175200},{"timestamp":1162305000,"date":"2006-10-31","index":8078,"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":7993,"close":59.92,"high":60.35,"low":59.91,"open":60.14,"volume":10294200},{"timestamp":1151933400,"date":"2006-07-03","index":7994,"close":60.15,"high":60.38,"low":60.02,"open":60.13,"volume":3302400},{"timestamp":1152106200,"date":"2006-07-05","index":7995,"close":60.04,"high":60.42,"low":59.8,"open":59.8,"volume":6556400},{"timestamp":1152192600,"date":"2006-07-06","index":7996,"close":60.52,"high":60.69,"low":60.05,"open":60.12,"volume":5631800},{"timestamp":1152279000,"date":"2006-07-07","index":7997,"close":60.62,"high":60.87,"low":60.43,"open":60.6,"volume":5353100},{"timestamp":1152538200,"date":"2006-07-10","index":7998,"close":60.95,"high":60.99,"low":60.7,"open":60.85,"volume":4732500},{"timestamp":1152624600,"date":"2006-07-11","index":7999,"close":60.77,"high":60.99,"low":60.6,"open":60.95,"volume":7102700},{"timestamp":1152711000,"date":"2006-07-12","index":8000,"close":60.62,"high":60.95,"low":60.57,"open":60.81,"volume":6169400},{"timestamp":1152797400,"date":"2006-07-13","index":8001,"close":60.27,"high":60.76,"low":60.17,"open":60.73,"volume":8022400},{"timestamp":1152883800,"date":"2006-07-14","index":8002,"close":60.46,"high":61.06,"low":60.15,"open":60.31,"volume":7532000},{"timestamp":1153143000,"date":"2006-07-17","index":8003,"close":60.91,"high":61.3,"low":60.55,"open":60.55,"volume":7284200}],"post":[{"timestamp":1153229400,"date":"2006-07-18","index":8004,"close":60.6,"high":61.02,"low":59.68,"open":60.8,"volume":8302900},{"timestamp":1153315800,"date":"2006-07-19","index":8005,"close":61.31,"high":61.49,"low":60.49,"open":60.82,"volume":8465000},{"timestamp":1153402200,"date":"2006-07-20","index":8006,"close":61.37,"high":61.73,"low":61.2,"open":61.2,"volume":5563200},{"timestamp":1153488600,"date":"2006-07-21","index":8007,"close":61.73,"high":61.99,"low":61.57,"open":61.67,"volume":8654400},{"timestamp":1153747800,"date":"2006-07-24","index":8008,"close":61.98,"high":62,"low":61.63,"open":61.67,"volume":7828200},{"timestamp":1153834200,"date":"2006-07-25","index":8009,"close":62,"high":62,"low":61.49,"open":61.5,"volume":6303500},{"timestamp":1153920600,"date":"2006-07-26","index":8010,"close":62.05,"high":62.15,"low":61.65,"open":61.75,"volume":5660300},{"timestamp":1154007000,"date":"2006-07-27","index":8011,"close":62.56,"high":62.57,"low":62.05,"open":62.15,"volume":7658600},{"timestamp":1154093400,"date":"2006-07-28","index":8012,"close":62.92,"high":63,"low":62.45,"open":62.55,"volume":7786400},{"timestamp":1154352600,"date":"2006-07-31","index":8013,"close":62.55,"high":62.88,"low":62.53,"open":62.67,"volume":7059400},{"timestamp":1154439000,"date":"2006-08-01","index":8014,"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":7930,"close":59.22,"high":59.73,"low":59.06,"open":59.45,"volume":9704000},{"timestamp":1144071000,"date":"2006-04-03","index":7931,"close":59.17,"high":59.76,"low":59.12,"open":59.49,"volume":9271700},{"timestamp":1144157400,"date":"2006-04-04","index":7932,"close":58.82,"high":59.31,"low":58.75,"open":59.27,"volume":9506700},{"timestamp":1144243800,"date":"2006-04-05","index":7933,"close":58.4,"high":58.98,"low":58.31,"open":58.6,"volume":8809200},{"timestamp":1144330200,"date":"2006-04-06","index":7934,"close":58.5,"high":58.74,"low":58.11,"open":58.4,"volume":6432000},{"timestamp":1144416600,"date":"2006-04-07","index":7935,"close":57.83,"high":58.72,"low":57.7,"open":58.45,"volume":8974300},{"timestamp":1144675800,"date":"2006-04-10","index":7936,"close":57.71,"high":57.91,"low":57.52,"open":57.85,"volume":9309100},{"timestamp":1144762200,"date":"2006-04-11","index":7937,"close":57.75,"high":58.02,"low":57.32,"open":57.71,"volume":9114500},{"timestamp":1144848600,"date":"2006-04-12","index":7938,"close":57.87,"high":57.99,"low":57.76,"open":57.85,"volume":6708200},{"timestamp":1144935000,"date":"2006-04-13","index":7939,"close":57.91,"high":58,"low":57.53,"open":57.84,"volume":7339900},{"timestamp":1145280600,"date":"2006-04-17","index":7940,"close":57.65,"high":57.82,"low":57.46,"open":57.68,"volume":8810800}],"post":[{"timestamp":1145367000,"date":"2006-04-18","index":7941,"close":58.13,"high":58.14,"low":57.67,"open":57.7,"volume":12658300},{"timestamp":1145453400,"date":"2006-04-19","index":7942,"close":58.02,"high":58.38,"low":57.85,"open":58.28,"volume":9145600},{"timestamp":1145539800,"date":"2006-04-20","index":7943,"close":58.22,"high":58.5,"low":58.02,"open":58.06,"volume":7619600},{"timestamp":1145626200,"date":"2006-04-21","index":7944,"close":58.37,"high":58.6,"low":58.06,"open":58.5,"volume":10014200},{"timestamp":1145885400,"date":"2006-04-24","index":7945,"close":58.33,"high":58.61,"low":58.19,"open":58.51,"volume":8139300},{"timestamp":1145971800,"date":"2006-04-25","index":7946,"close":58.21,"high":58.45,"low":58.12,"open":58.32,"volume":8543400},{"timestamp":1146058200,"date":"2006-04-26","index":7947,"close":58.54,"high":58.64,"low":58.29,"open":58.38,"volume":10586700},{"timestamp":1146144600,"date":"2006-04-27","index":7948,"close":58.65,"high":58.92,"low":58.2,"open":58.2,"volume":11577800},{"timestamp":1146231000,"date":"2006-04-28","index":7949,"close":58.61,"high":58.79,"low":58.5,"open":58.65,"volume":8572000},{"timestamp":1146490200,"date":"2006-05-01","index":7950,"close":58.59,"high":58.78,"low":58.55,"open":58.71,"volume":7541800},{"timestamp":1146576600,"date":"2006-05-02","index":7951,"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":7872,"close":62.6,"high":62.74,"low":62.14,"open":62.36,"volume":5919200},{"timestamp":1136817000,"date":"2006-01-09","index":7873,"close":62.99,"high":63.01,"low":62.43,"open":62.52,"volume":7103700},{"timestamp":1136903400,"date":"2006-01-10","index":7874,"close":63.1,"high":63.1,"low":62.5,"open":62.52,"volume":6656700},{"timestamp":1136989800,"date":"2006-01-11","index":7875,"close":62.5,"high":62.99,"low":61.94,"open":62.96,"volume":8824100},{"timestamp":1137076200,"date":"2006-01-12","index":7876,"close":62.21,"high":62.55,"low":61.8,"open":62.5,"volume":7262400},{"timestamp":1137162600,"date":"2006-01-13","index":7877,"close":61.82,"high":62.29,"low":61.42,"open":61.9,"volume":7043600},{"timestamp":1137508200,"date":"2006-01-17","index":7878,"close":61.28,"high":62.07,"low":61.1,"open":61.31,"volume":9674000},{"timestamp":1137594600,"date":"2006-01-18","index":7879,"close":62.19,"high":62.24,"low":61.35,"open":61.75,"volume":7547400},{"timestamp":1137681000,"date":"2006-01-19","index":7880,"close":62.17,"high":62.62,"low":61.7,"open":62.3,"volume":7494700},{"timestamp":1137767400,"date":"2006-01-20","index":7881,"close":60.8,"high":62.3,"low":60.73,"open":61.24,"volume":11023500},{"timestamp":1138026600,"date":"2006-01-23","index":7882,"close":61.19,"high":61.24,"low":60.61,"open":60.75,"volume":7213100}],"post":[{"timestamp":1138113000,"date":"2006-01-24","index":7883,"close":59.36,"high":60.79,"low":59.36,"open":60.19,"volume":19956800},{"timestamp":1138199400,"date":"2006-01-25","index":7884,"close":58.5,"high":61,"low":58.04,"open":61,"volume":25368800},{"timestamp":1138285800,"date":"2006-01-26","index":7885,"close":58.64,"high":59.5,"low":58.56,"open":58.75,"volume":15946100},{"timestamp":1138372200,"date":"2006-01-27","index":7886,"close":58.71,"high":59.21,"low":58.35,"open":58.95,"volume":11596300},{"timestamp":1138631400,"date":"2006-01-30","index":7887,"close":58.4,"high":58.75,"low":58.04,"open":58.71,"volume":11877300},{"timestamp":1138717800,"date":"2006-01-31","index":7888,"close":57.54,"high":58.34,"low":57.45,"open":58.15,"volume":20563700},{"timestamp":1138804200,"date":"2006-02-01","index":7889,"close":57.86,"high":58.42,"low":57.65,"open":57.67,"volume":13406000},{"timestamp":1138890600,"date":"2006-02-02","index":7890,"close":57.65,"high":58.38,"low":57.59,"open":58.35,"volume":10014200},{"timestamp":1138977000,"date":"2006-02-03","index":7891,"close":57.38,"high":57.5,"low":57.02,"open":57.26,"volume":11020100},{"timestamp":1139236200,"date":"2006-02-06","index":7892,"close":56.85,"high":57.56,"low":56.81,"open":57.5,"volume":10618900},{"timestamp":1139322600,"date":"2006-02-07","index":7893,"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":7806,"close":62.58,"high":63.25,"low":62.51,"open":63.18,"volume":6826600},{"timestamp":1128432600,"date":"2005-10-04","index":7807,"close":63.05,"high":63.28,"low":62.45,"open":62.9,"volume":6950300},{"timestamp":1128519000,"date":"2005-10-05","index":7808,"close":62.25,"high":63.19,"low":62.22,"open":62.9,"volume":6667700},{"timestamp":1128605400,"date":"2005-10-06","index":7809,"close":61.57,"high":62.59,"low":61.18,"open":62.57,"volume":12716200},{"timestamp":1128691800,"date":"2005-10-07","index":7810,"close":61.34,"high":61.8,"low":61.12,"open":61.8,"volume":11685000},{"timestamp":1128951000,"date":"2005-10-10","index":7811,"close":61.47,"high":62.17,"low":60.53,"open":61.28,"volume":7672600},{"timestamp":1129037400,"date":"2005-10-11","index":7812,"close":61.29,"high":61.68,"low":61.08,"open":61.57,"volume":7801000},{"timestamp":1129123800,"date":"2005-10-12","index":7813,"close":61.8,"high":62.1,"low":61.15,"open":61.43,"volume":8046500},{"timestamp":1129210200,"date":"2005-10-13","index":7814,"close":64.02,"high":64.6,"low":61.77,"open":61.8,"volume":19778100},{"timestamp":1129296600,"date":"2005-10-14","index":7815,"close":63.7,"high":64.04,"low":63.43,"open":64.03,"volume":13318800},{"timestamp":1129555800,"date":"2005-10-17","index":7816,"close":63,"high":63.65,"low":62.67,"open":63.65,"volume":9214800}],"post":[{"timestamp":1129642200,"date":"2005-10-18","index":7817,"close":62.97,"high":64,"low":62.66,"open":63.61,"volume":19695000},{"timestamp":1129728600,"date":"2005-10-19","index":7818,"close":64.32,"high":64.35,"low":62.69,"open":63.1,"volume":13733400},{"timestamp":1129815000,"date":"2005-10-20","index":7819,"close":64.17,"high":64.59,"low":63.9,"open":64.4,"volume":8621500},{"timestamp":1129901400,"date":"2005-10-21","index":7820,"close":64.07,"high":64.49,"low":63.88,"open":64.3,"volume":13887900},{"timestamp":1130160600,"date":"2005-10-24","index":7821,"close":64.1,"high":64.5,"low":63.45,"open":64.2,"volume":8744600},{"timestamp":1130247000,"date":"2005-10-25","index":7822,"close":63.58,"high":63.95,"low":63.26,"open":63.77,"volume":7066600},{"timestamp":1130333400,"date":"2005-10-26","index":7823,"close":62.81,"high":63.58,"low":62.58,"open":63.2,"volume":8961100},{"timestamp":1130419800,"date":"2005-10-27","index":7824,"close":61.44,"high":62.52,"low":61.05,"open":62.5,"volume":14097200},{"timestamp":1130506200,"date":"2005-10-28","index":7825,"close":62.95,"high":62.99,"low":61.73,"open":62.05,"volume":8903800},{"timestamp":1130769000,"date":"2005-10-31","index":7826,"close":62.62,"high":63,"low":62.55,"open":62.91,"volume":9769300},{"timestamp":1130855400,"date":"2005-11-01","index":7827,"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":7742,"close":64.95,"high":65.43,"low":64.82,"open":64.82,"volume":6718200},{"timestamp":1120570200,"date":"2005-07-05","index":7743,"close":64.85,"high":65.25,"low":64.38,"open":64.4,"volume":6384100},{"timestamp":1120656600,"date":"2005-07-06","index":7744,"close":64.15,"high":64.93,"low":64.15,"open":64.9,"volume":6661400},{"timestamp":1120743000,"date":"2005-07-07","index":7745,"close":63.92,"high":64.1,"low":63.52,"open":64.1,"volume":8278900},{"timestamp":1120829400,"date":"2005-07-08","index":7746,"close":64.28,"high":64.3,"low":63.53,"open":63.9,"volume":8144900},{"timestamp":1121088600,"date":"2005-07-11","index":7747,"close":64.79,"high":64.82,"low":64.11,"open":64.28,"volume":6528500},{"timestamp":1121175000,"date":"2005-07-12","index":7748,"close":64.78,"high":65,"low":64.61,"open":64.79,"volume":5141600},{"timestamp":1121261400,"date":"2005-07-13","index":7749,"close":64.42,"high":64.89,"low":64.35,"open":64.62,"volume":6809800},{"timestamp":1121347800,"date":"2005-07-14","index":7750,"close":64.6,"high":64.88,"low":64.32,"open":64.7,"volume":6521400},{"timestamp":1121434200,"date":"2005-07-15","index":7751,"close":65.03,"high":65.15,"low":64.57,"open":64.57,"volume":6444500},{"timestamp":1121693400,"date":"2005-07-18","index":7752,"close":64.6,"high":65.07,"low":64.45,"open":64.85,"volume":5938000}],"post":[{"timestamp":1121779800,"date":"2005-07-19","index":7753,"close":65.02,"high":65.06,"low":64.5,"open":64.55,"volume":11069400},{"timestamp":1121866200,"date":"2005-07-20","index":7754,"close":64.96,"high":64.96,"low":64.35,"open":64.87,"volume":7312600},{"timestamp":1121952600,"date":"2005-07-21","index":7755,"close":63.98,"high":64.87,"low":63.98,"open":64.87,"volume":9850100},{"timestamp":1122039000,"date":"2005-07-22","index":7756,"close":64.32,"high":64.4,"low":64,"open":64.4,"volume":5398400},{"timestamp":1122298200,"date":"2005-07-25","index":7757,"close":63.34,"high":64.29,"low":63.3,"open":64.25,"volume":6741900},{"timestamp":1122384600,"date":"2005-07-26","index":7758,"close":62.67,"high":63.37,"low":62.67,"open":62.84,"volume":12640400},{"timestamp":1122471000,"date":"2005-07-27","index":7759,"close":64.54,"high":64.77,"low":63.02,"open":63.1,"volume":10789500},{"timestamp":1122557400,"date":"2005-07-28","index":7760,"close":64.73,"high":64.84,"low":64.12,"open":64.48,"volume":6391600},{"timestamp":1122643800,"date":"2005-07-29","index":7761,"close":63.96,"high":64.78,"low":63.94,"open":64.68,"volume":6143200},{"timestamp":1122903000,"date":"2005-08-01","index":7762,"close":64.5,"high":65.35,"low":64.25,"open":64.25,"volume":7348200},{"timestamp":1122989400,"date":"2005-08-02","index":7763,"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":7679,"close":67.98,"high":68.09,"low":66.85,"open":66.95,"volume":8684900},{"timestamp":1112707800,"date":"2005-04-05","index":7680,"close":69.01,"high":69.05,"low":67.78,"open":67.98,"volume":9114300},{"timestamp":1112794200,"date":"2005-04-06","index":7681,"close":68.81,"high":69.2,"low":68.65,"open":69.11,"volume":5689800},{"timestamp":1112880600,"date":"2005-04-07","index":7682,"close":69.24,"high":69.25,"low":68.47,"open":68.6,"volume":4975300},{"timestamp":1112967000,"date":"2005-04-08","index":7683,"close":68.64,"high":69.48,"low":68.64,"open":69.46,"volume":4822800},{"timestamp":1113226200,"date":"2005-04-11","index":7684,"close":68.89,"high":69.26,"low":68.7,"open":68.8,"volume":4449500},{"timestamp":1113312600,"date":"2005-04-12","index":7685,"close":68.64,"high":68.71,"low":67.85,"open":68.28,"volume":9775400},{"timestamp":1113399000,"date":"2005-04-13","index":7686,"close":68.59,"high":68.99,"low":68.45,"open":68.45,"volume":7138400},{"timestamp":1113485400,"date":"2005-04-14","index":7687,"close":69.25,"high":69.26,"low":68.23,"open":68.6,"volume":8069600},{"timestamp":1113571800,"date":"2005-04-15","index":7688,"close":69.4,"high":69.99,"low":69.3,"open":69.89,"volume":12990700},{"timestamp":1113831000,"date":"2005-04-18","index":7689,"close":69.04,"high":69.31,"low":68.47,"open":69.3,"volume":9164900}],"post":[{"timestamp":1113917400,"date":"2005-04-19","index":7690,"close":69.05,"high":69.95,"low":68.41,"open":69.87,"volume":9343700},{"timestamp":1114003800,"date":"2005-04-20","index":7691,"close":68.1,"high":69.15,"low":67.85,"open":69.05,"volume":7882400},{"timestamp":1114090200,"date":"2005-04-21","index":7692,"close":68.29,"high":68.48,"low":67.83,"open":68.33,"volume":7696200},{"timestamp":1114176600,"date":"2005-04-22","index":7693,"close":68.49,"high":68.78,"low":67.99,"open":68.33,"volume":7021900},{"timestamp":1114435800,"date":"2005-04-25","index":7694,"close":68.54,"high":69.5,"low":68.44,"open":69,"volume":5981500},{"timestamp":1114522200,"date":"2005-04-26","index":7695,"close":68.02,"high":68.69,"low":68,"open":68.4,"volume":5866900},{"timestamp":1114608600,"date":"2005-04-27","index":7696,"close":68.33,"high":68.4,"low":67.68,"open":67.84,"volume":5966400},{"timestamp":1114695000,"date":"2005-04-28","index":7697,"close":67.66,"high":68.34,"low":67.62,"open":68.1,"volume":6406300},{"timestamp":1114781400,"date":"2005-04-29","index":7698,"close":68.63,"high":68.63,"low":67.79,"open":67.82,"volume":6540900},{"timestamp":1115040600,"date":"2005-05-02","index":7699,"close":68.78,"high":68.83,"low":68.35,"open":68.68,"volume":4361200},{"timestamp":1115127000,"date":"2005-05-03","index":7700,"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":7621,"close":62.61,"high":63,"low":62.57,"open":62.98,"volume":5037800},{"timestamp":1105367400,"date":"2005-01-10","index":7622,"close":63.1,"high":63.22,"low":62.6,"open":62.73,"volume":5419300},{"timestamp":1105453800,"date":"2005-01-11","index":7623,"close":62.88,"high":63.1,"low":62.63,"open":62.85,"volume":4880000},{"timestamp":1105540200,"date":"2005-01-12","index":7624,"close":63.32,"high":63.41,"low":62.57,"open":62.95,"volume":6093800},{"timestamp":1105626600,"date":"2005-01-13","index":7625,"close":61.97,"high":63.29,"low":61.88,"open":63.15,"volume":9014700},{"timestamp":1105713000,"date":"2005-01-14","index":7626,"close":62.7,"high":62.75,"low":62.22,"open":62.45,"volume":6820200},{"timestamp":1106058600,"date":"2005-01-18","index":7627,"close":63.03,"high":63.06,"low":62.23,"open":62.23,"volume":6122900},{"timestamp":1106145000,"date":"2005-01-19","index":7628,"close":62.82,"high":63.28,"low":62.65,"open":63.03,"volume":4697100},{"timestamp":1106231400,"date":"2005-01-20","index":7629,"close":62.49,"high":62.94,"low":62.4,"open":62.82,"volume":5274600},{"timestamp":1106317800,"date":"2005-01-21","index":7630,"close":61.85,"high":62.59,"low":61.85,"open":62.36,"volume":6426300},{"timestamp":1106577000,"date":"2005-01-24","index":7631,"close":61.49,"high":61.93,"low":61.2,"open":61.85,"volume":5938600}],"post":[{"timestamp":1106663400,"date":"2005-01-25","index":7632,"close":63.72,"high":63.85,"low":61.9,"open":61.9,"volume":11172300},{"timestamp":1106749800,"date":"2005-01-26","index":7633,"close":64.65,"high":64.98,"low":62.74,"open":63.24,"volume":12781800},{"timestamp":1106836200,"date":"2005-01-27","index":7634,"close":64.22,"high":64.65,"low":64.19,"open":64.37,"volume":6360100},{"timestamp":1106922600,"date":"2005-01-28","index":7635,"close":64.62,"high":64.81,"low":64.26,"open":64.38,"volume":6968700},{"timestamp":1107181800,"date":"2005-01-31","index":7636,"close":64.7,"high":64.96,"low":64.35,"open":64.93,"volume":6168900},{"timestamp":1107268200,"date":"2005-02-01","index":7637,"close":65.42,"high":65.42,"low":64.52,"open":64.61,"volume":7340300},{"timestamp":1107354600,"date":"2005-02-02","index":7638,"close":66,"high":66.05,"low":65.18,"open":65.2,"volume":7068000},{"timestamp":1107441000,"date":"2005-02-03","index":7639,"close":65.65,"high":66,"low":65.47,"open":65.78,"volume":5022300},{"timestamp":1107527400,"date":"2005-02-04","index":7640,"close":66.24,"high":66.24,"low":65.46,"open":65.47,"volume":4851300},{"timestamp":1107786600,"date":"2005-02-07","index":7641,"close":66.45,"high":66.51,"low":65.87,"open":66.25,"volume":4892100},{"timestamp":1107873000,"date":"2005-02-08","index":7642,"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":7549,"close":56.53,"high":56.96,"low":56.35,"open":56.35,"volume":4313000},{"timestamp":1096378200,"date":"2004-09-28","index":7550,"close":57.1,"high":57.43,"low":56.27,"open":56.68,"volume":4975300},{"timestamp":1096464600,"date":"2004-09-29","index":7551,"close":57.03,"high":57.04,"low":56.67,"open":56.93,"volume":4102400},{"timestamp":1096551000,"date":"2004-09-30","index":7552,"close":56.33,"high":57.49,"low":56.09,"open":57.22,"volume":7942900},{"timestamp":1096637400,"date":"2004-10-01","index":7553,"close":57,"high":57,"low":56.12,"open":56.39,"volume":5786400},{"timestamp":1096896600,"date":"2004-10-04","index":7554,"close":57.25,"high":57.45,"low":56.96,"open":57,"volume":6920300},{"timestamp":1096983000,"date":"2004-10-05","index":7555,"close":57.46,"high":57.55,"low":57.15,"open":57.37,"volume":3826700},{"timestamp":1097069400,"date":"2004-10-06","index":7556,"close":57.75,"high":57.76,"low":57.27,"open":57.5,"volume":3743100},{"timestamp":1097155800,"date":"2004-10-07","index":7557,"close":55.92,"high":57.68,"low":55.55,"open":57.65,"volume":10501300},{"timestamp":1097242200,"date":"2004-10-08","index":7558,"close":55.32,"high":55.9,"low":55.21,"open":55.42,"volume":8960900},{"timestamp":1097501400,"date":"2004-10-11","index":7559,"close":55.36,"high":55.46,"low":54.81,"open":55.19,"volume":7255600}],"post":[{"timestamp":1097587800,"date":"2004-10-12","index":7560,"close":56.82,"high":56.88,"low":55.36,"open":55.5,"volume":11660700},{"timestamp":1097674200,"date":"2004-10-13","index":7561,"close":56.51,"high":57.2,"low":56.31,"open":56.92,"volume":7024600},{"timestamp":1097760600,"date":"2004-10-14","index":7562,"close":56.52,"high":56.98,"low":56.49,"open":56.49,"volume":5820600},{"timestamp":1097847000,"date":"2004-10-15","index":7563,"close":56.58,"high":57.01,"low":56.5,"open":56.73,"volume":7227200},{"timestamp":1098106200,"date":"2004-10-18","index":7564,"close":57.32,"high":57.47,"low":56.2,"open":56.2,"volume":6466400},{"timestamp":1098192600,"date":"2004-10-19","index":7565,"close":56.61,"high":57.42,"low":56.47,"open":56.84,"volume":5435400},{"timestamp":1098279000,"date":"2004-10-20","index":7566,"close":57.5,"high":57.5,"low":56.33,"open":56.35,"volume":6049000},{"timestamp":1098365400,"date":"2004-10-21","index":7567,"close":57.78,"high":57.96,"low":57.18,"open":57.3,"volume":6910700},{"timestamp":1098451800,"date":"2004-10-22","index":7568,"close":57.29,"high":57.99,"low":57.24,"open":57.78,"volume":5131100},{"timestamp":1098711000,"date":"2004-10-25","index":7569,"close":57.08,"high":57.31,"low":56.95,"open":57.1,"volume":6234900},{"timestamp":1098797400,"date":"2004-10-26","index":7570,"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":7485,"close":54.5,"high":55.51,"low":54.5,"open":55.4,"volume":7932400},{"timestamp":1088429400,"date":"2004-06-28","index":7486,"close":54.97,"high":55.14,"low":54.68,"open":54.75,"volume":6590200},{"timestamp":1088515800,"date":"2004-06-29","index":7487,"close":55.74,"high":56,"low":54.96,"open":54.97,"volume":6198300},{"timestamp":1088602200,"date":"2004-06-30","index":7488,"close":55.7,"high":55.82,"low":55.28,"open":55.74,"volume":6122400},{"timestamp":1088688600,"date":"2004-07-01","index":7489,"close":55.47,"high":55.77,"low":55.06,"open":55.35,"volume":6363200},{"timestamp":1088775000,"date":"2004-07-02","index":7490,"close":55.35,"high":56.14,"low":55.12,"open":55.28,"volume":4800000},{"timestamp":1089120600,"date":"2004-07-06","index":7491,"close":54.95,"high":55.43,"low":54.92,"open":55.17,"volume":5752600},{"timestamp":1089207000,"date":"2004-07-07","index":7492,"close":54.53,"high":54.99,"low":54.43,"open":54.78,"volume":5457900},{"timestamp":1089293400,"date":"2004-07-08","index":7493,"close":54.76,"high":55.54,"low":54.6,"open":54.62,"volume":5780100},{"timestamp":1089379800,"date":"2004-07-09","index":7494,"close":54.99,"high":55.18,"low":54.78,"open":54.9,"volume":3899600},{"timestamp":1089639000,"date":"2004-07-12","index":7495,"close":54.89,"high":55.2,"low":54.51,"open":54.85,"volume":4227200}],"post":[{"timestamp":1089725400,"date":"2004-07-13","index":7496,"close":55.38,"high":55.65,"low":55.05,"open":55.55,"volume":6372900},{"timestamp":1089811800,"date":"2004-07-14","index":7497,"close":55.92,"high":56.3,"low":55.36,"open":55.39,"volume":7503400},{"timestamp":1089898200,"date":"2004-07-15","index":7498,"close":55.35,"high":56.09,"low":55.26,"open":56.05,"volume":5474900},{"timestamp":1089984600,"date":"2004-07-16","index":7499,"close":56.8,"high":58.14,"low":55.5,"open":55.73,"volume":23213100},{"timestamp":1090243800,"date":"2004-07-19","index":7500,"close":56.4,"high":57.68,"low":55.91,"open":57.68,"volume":8860200},{"timestamp":1090330200,"date":"2004-07-20","index":7501,"close":56.31,"high":56.69,"low":56.1,"open":56.6,"volume":6541100},{"timestamp":1090416600,"date":"2004-07-21","index":7502,"close":55.75,"high":56.59,"low":55.7,"open":56.55,"volume":6014500},{"timestamp":1090503000,"date":"2004-07-22","index":7503,"close":56.24,"high":56.4,"low":55.75,"open":55.8,"volume":6924700},{"timestamp":1090589400,"date":"2004-07-23","index":7504,"close":55.74,"high":56.2,"low":55.38,"open":56.2,"volume":5245600},{"timestamp":1090848600,"date":"2004-07-26","index":7505,"close":55.43,"high":55.66,"low":54.86,"open":55.59,"volume":5885000},{"timestamp":1090935000,"date":"2004-07-27","index":7506,"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":7423,"close":50.13,"high":50.5,"low":50.05,"open":50.5,"volume":5767800},{"timestamp":1080570600,"date":"2004-03-29","index":7424,"close":50.57,"high":50.87,"low":50.4,"open":50.41,"volume":6578300},{"timestamp":1080657000,"date":"2004-03-30","index":7425,"close":50.42,"high":50.85,"low":50.28,"open":50.51,"volume":5754900},{"timestamp":1080743400,"date":"2004-03-31","index":7426,"close":50.72,"high":50.92,"low":50.3,"open":50.55,"volume":7201900},{"timestamp":1080829800,"date":"2004-04-01","index":7427,"close":50.52,"high":51.23,"low":50.37,"open":51.05,"volume":6380700},{"timestamp":1080916200,"date":"2004-04-02","index":7428,"close":51.18,"high":51.25,"low":49.9,"open":49.9,"volume":7411400},{"timestamp":1081171800,"date":"2004-04-05","index":7429,"close":51.52,"high":51.52,"low":50.81,"open":51.18,"volume":7122000},{"timestamp":1081258200,"date":"2004-04-06","index":7430,"close":51.48,"high":51.5,"low":51.06,"open":51.1,"volume":5042500},{"timestamp":1081344600,"date":"2004-04-07","index":7431,"close":51.38,"high":51.74,"low":51.29,"open":51.48,"volume":6221500},{"timestamp":1081431000,"date":"2004-04-08","index":7432,"close":50.87,"high":51.8,"low":50.53,"open":51.75,"volume":8022200},{"timestamp":1081776600,"date":"2004-04-12","index":7433,"close":51.2,"high":51.25,"low":50.81,"open":50.86,"volume":5346000}],"post":[{"timestamp":1081863000,"date":"2004-04-13","index":7434,"close":51.39,"high":52.1,"low":51.34,"open":51.94,"volume":10773300},{"timestamp":1081949400,"date":"2004-04-14","index":7435,"close":52.6,"high":52.6,"low":51.26,"open":51.33,"volume":9254300},{"timestamp":1082035800,"date":"2004-04-15","index":7436,"close":54.52,"high":54.77,"low":52.87,"open":52.98,"volume":19346800},{"timestamp":1082122200,"date":"2004-04-16","index":7437,"close":54.13,"high":54.69,"low":53.8,"open":54.67,"volume":11372700},{"timestamp":1082381400,"date":"2004-04-19","index":7438,"close":53.92,"high":54.06,"low":53.39,"open":53.77,"volume":7614800},{"timestamp":1082467800,"date":"2004-04-20","index":7439,"close":53.13,"high":53.78,"low":53.04,"open":53.71,"volume":7574100},{"timestamp":1082554200,"date":"2004-04-21","index":7440,"close":53.68,"high":53.95,"low":53.02,"open":53.05,"volume":7676200},{"timestamp":1082640600,"date":"2004-04-22","index":7441,"close":53.64,"high":53.98,"low":53.21,"open":53.43,"volume":7143200},{"timestamp":1082727000,"date":"2004-04-23","index":7442,"close":53.68,"high":53.86,"low":53.35,"open":53.54,"volume":5926700},{"timestamp":1082986200,"date":"2004-04-26","index":7443,"close":53.9,"high":53.98,"low":53.57,"open":53.69,"volume":5911500},{"timestamp":1083072600,"date":"2004-04-27","index":7444,"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":7365,"close":51.66,"high":52.09,"low":51.4,"open":51.66,"volume":6463600},{"timestamp":1073313000,"date":"2004-01-05","index":7366,"close":51.96,"high":52.08,"low":51.5,"open":52,"volume":8433800},{"timestamp":1073399400,"date":"2004-01-06","index":7367,"close":51.73,"high":52.09,"low":51.55,"open":51.71,"volume":7298000},{"timestamp":1073485800,"date":"2004-01-07","index":7368,"close":51.75,"high":51.78,"low":51.46,"open":51.65,"volume":7279200},{"timestamp":1073572200,"date":"2004-01-08","index":7369,"close":51.99,"high":51.99,"low":51.5,"open":51.75,"volume":6464900},{"timestamp":1073658600,"date":"2004-01-09","index":7370,"close":51.4,"high":51.9,"low":51.39,"open":51.9,"volume":6427300},{"timestamp":1073917800,"date":"2004-01-12","index":7371,"close":52.39,"high":52.5,"low":51.48,"open":51.49,"volume":10459500},{"timestamp":1074004200,"date":"2004-01-13","index":7372,"close":52.25,"high":52.75,"low":52.04,"open":52.4,"volume":7402800},{"timestamp":1074090600,"date":"2004-01-14","index":7373,"close":52,"high":52.41,"low":51.89,"open":52.18,"volume":6410600},{"timestamp":1074177000,"date":"2004-01-15","index":7374,"close":51.84,"high":52.75,"low":51.66,"open":52.07,"volume":7112400},{"timestamp":1074263400,"date":"2004-01-16","index":7375,"close":50.45,"high":51.49,"low":50.43,"open":51.49,"volume":15364000}],"post":[{"timestamp":1074609000,"date":"2004-01-20","index":7376,"close":51.5,"high":51.95,"low":50.8,"open":50.8,"volume":14023400},{"timestamp":1074695400,"date":"2004-01-21","index":7377,"close":52.56,"high":52.65,"low":51.5,"open":51.51,"volume":11084500},{"timestamp":1074781800,"date":"2004-01-22","index":7378,"close":53.05,"high":53.21,"low":52.62,"open":52.65,"volume":8893500},{"timestamp":1074868200,"date":"2004-01-23","index":7379,"close":53,"high":53.55,"low":52.75,"open":53.3,"volume":9367400},{"timestamp":1075127400,"date":"2004-01-26","index":7380,"close":53.5,"high":53.61,"low":52.88,"open":53,"volume":7999100},{"timestamp":1075213800,"date":"2004-01-27","index":7381,"close":53.28,"high":53.7,"low":53.28,"open":53.35,"volume":8900400},{"timestamp":1075300200,"date":"2004-01-28","index":7382,"close":53.16,"high":53.62,"low":53.11,"open":53.4,"volume":8381300},{"timestamp":1075386600,"date":"2004-01-29","index":7383,"close":53.89,"high":54.04,"low":53.03,"open":53.2,"volume":7692000},{"timestamp":1075473000,"date":"2004-01-30","index":7384,"close":53.42,"high":53.92,"low":53.35,"open":53.82,"volume":6592900},{"timestamp":1075732200,"date":"2004-02-02","index":7385,"close":53.53,"high":53.89,"low":53.05,"open":53.41,"volume":7009400},{"timestamp":1075818600,"date":"2004-02-03","index":7386,"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":7299,"close":49.86,"high":49.92,"low":49.13,"open":49.18,"volume":8355600},{"timestamp":1064928600,"date":"2003-09-30","index":7300,"close":49.52,"high":49.82,"low":49.28,"open":49.71,"volume":8676900},{"timestamp":1065015000,"date":"2003-10-01","index":7301,"close":50.27,"high":50.27,"low":49.4,"open":49.71,"volume":9406600},{"timestamp":1065101400,"date":"2003-10-02","index":7302,"close":50.3,"high":50.39,"low":49.95,"open":50.39,"volume":6463400},{"timestamp":1065187800,"date":"2003-10-03","index":7303,"close":50.11,"high":50.95,"low":50,"open":50.73,"volume":6881200},{"timestamp":1065447000,"date":"2003-10-06","index":7304,"close":50.16,"high":50.44,"low":49.76,"open":50.12,"volume":5738500},{"timestamp":1065533400,"date":"2003-10-07","index":7305,"close":50.1,"high":50.22,"low":49.8,"open":50.04,"volume":7125000},{"timestamp":1065619800,"date":"2003-10-08","index":7306,"close":49.78,"high":50.1,"low":49.6,"open":50.06,"volume":6486900},{"timestamp":1065706200,"date":"2003-10-09","index":7307,"close":49.39,"high":50.23,"low":49.18,"open":50.2,"volume":10796700},{"timestamp":1065792600,"date":"2003-10-10","index":7308,"close":49.24,"high":49.39,"low":49.07,"open":49.39,"volume":6755200},{"timestamp":1066051800,"date":"2003-10-13","index":7309,"close":49.79,"high":49.86,"low":49.49,"open":49.7,"volume":5346900}],"post":[{"timestamp":1066138200,"date":"2003-10-14","index":7310,"close":50.93,"high":50.98,"low":50.4,"open":50.63,"volume":14548500},{"timestamp":1066224600,"date":"2003-10-15","index":7311,"close":50.5,"high":51.15,"low":50.3,"open":51.1,"volume":12480200},{"timestamp":1066311000,"date":"2003-10-16","index":7312,"close":50.69,"high":50.75,"low":50.32,"open":50.5,"volume":6534700},{"timestamp":1066397400,"date":"2003-10-17","index":7313,"close":50.41,"high":50.89,"low":50.27,"open":50.86,"volume":7347500},{"timestamp":1066656600,"date":"2003-10-20","index":7314,"close":50.63,"high":50.78,"low":50.36,"open":50.6,"volume":5039700},{"timestamp":1066743000,"date":"2003-10-21","index":7315,"close":50.85,"high":51.02,"low":50.56,"open":50.64,"volume":7156800},{"timestamp":1066829400,"date":"2003-10-22","index":7316,"close":49.91,"high":50.69,"low":49.75,"open":50.2,"volume":7735900},{"timestamp":1066915800,"date":"2003-10-23","index":7317,"close":50.3,"high":50.45,"low":49.92,"open":49.95,"volume":6739200},{"timestamp":1067002200,"date":"2003-10-24","index":7318,"close":50.35,"high":50.35,"low":49.65,"open":50.31,"volume":7064400},{"timestamp":1067265000,"date":"2003-10-27","index":7319,"close":49.92,"high":50.67,"low":49.78,"open":50.35,"volume":5234800},{"timestamp":1067351400,"date":"2003-10-28","index":7320,"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":7235,"close":51.54,"high":52.45,"low":50.75,"open":51.25,"volume":16472200},{"timestamp":1056979800,"date":"2003-06-30","index":7236,"close":51.7,"high":52.37,"low":51.61,"open":52.08,"volume":10305900},{"timestamp":1057066200,"date":"2003-07-01","index":7237,"close":52.42,"high":52.64,"low":51.49,"open":51.7,"volume":9099000},{"timestamp":1057152600,"date":"2003-07-02","index":7238,"close":52.9,"high":53.06,"low":52.15,"open":52.16,"volume":8393800},{"timestamp":1057239000,"date":"2003-07-03","index":7239,"close":52.99,"high":53.25,"low":52.34,"open":52.9,"volume":5787000},{"timestamp":1057584600,"date":"2003-07-07","index":7240,"close":52.98,"high":53.68,"low":52.6,"open":53.23,"volume":8643500},{"timestamp":1057671000,"date":"2003-07-08","index":7241,"close":52.48,"high":53,"low":52,"open":52.47,"volume":10533000},{"timestamp":1057757400,"date":"2003-07-09","index":7242,"close":51.92,"high":52.49,"low":51.75,"open":52.15,"volume":10657100},{"timestamp":1057843800,"date":"2003-07-10","index":7243,"close":51.25,"high":52,"low":51.21,"open":51.4,"volume":7541400},{"timestamp":1057930200,"date":"2003-07-11","index":7244,"close":51.88,"high":51.93,"low":51.34,"open":51.45,"volume":7078000},{"timestamp":1058189400,"date":"2003-07-14","index":7245,"close":53.6,"high":54.24,"low":52.91,"open":53.3,"volume":11927300}],"post":[{"timestamp":1058275800,"date":"2003-07-15","index":7246,"close":52.55,"high":54.19,"low":52.52,"open":53.95,"volume":14243000},{"timestamp":1058362200,"date":"2003-07-16","index":7247,"close":52.6,"high":53.05,"low":52.2,"open":52.3,"volume":8439300},{"timestamp":1058448600,"date":"2003-07-17","index":7248,"close":52.27,"high":52.9,"low":52.02,"open":52.85,"volume":7052000},{"timestamp":1058535000,"date":"2003-07-18","index":7249,"close":52.74,"high":52.75,"low":51.85,"open":52.45,"volume":7109900},{"timestamp":1058794200,"date":"2003-07-21","index":7250,"close":51.38,"high":52.74,"low":51.25,"open":52.68,"volume":7386400},{"timestamp":1058880600,"date":"2003-07-22","index":7251,"close":51.76,"high":51.98,"low":51.06,"open":51.3,"volume":5973400},{"timestamp":1058967000,"date":"2003-07-23","index":7252,"close":52.2,"high":52.41,"low":51.23,"open":51.97,"volume":6448400},{"timestamp":1059053400,"date":"2003-07-24","index":7253,"close":51.7,"high":52.72,"low":51.58,"open":52.5,"volume":5811500},{"timestamp":1059139800,"date":"2003-07-25","index":7254,"close":52.23,"high":52.25,"low":51.25,"open":51.25,"volume":5566800},{"timestamp":1059399000,"date":"2003-07-28","index":7255,"close":51.46,"high":51.94,"low":51.29,"open":51.76,"volume":7658800},{"timestamp":1059485400,"date":"2003-07-29","index":7256,"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":7173,"close":57.87,"high":58.45,"low":56.75,"open":56.75,"volume":9597600},{"timestamp":1049207400,"date":"2003-04-01","index":7174,"close":58.42,"high":58.6,"low":57.68,"open":57.87,"volume":7793200},{"timestamp":1049293800,"date":"2003-04-02","index":7175,"close":58.41,"high":58.68,"low":57.78,"open":58.27,"volume":8450400},{"timestamp":1049380200,"date":"2003-04-03","index":7176,"close":57.46,"high":58.39,"low":57.24,"open":57.92,"volume":7423500},{"timestamp":1049466600,"date":"2003-04-04","index":7177,"close":57.84,"high":58,"low":57.35,"open":57.51,"volume":6748300},{"timestamp":1049722200,"date":"2003-04-07","index":7178,"close":57.33,"high":59.08,"low":57.2,"open":57.84,"volume":7225600},{"timestamp":1049808600,"date":"2003-04-08","index":7179,"close":57.5,"high":58,"low":57.2,"open":57.58,"volume":5420100},{"timestamp":1049895000,"date":"2003-04-09","index":7180,"close":57.26,"high":58.1,"low":57.02,"open":57.02,"volume":6111200},{"timestamp":1049981400,"date":"2003-04-10","index":7181,"close":57.21,"high":57.72,"low":56.71,"open":57.72,"volume":6612800},{"timestamp":1050067800,"date":"2003-04-11","index":7182,"close":57.38,"high":58.14,"low":57.33,"open":57.72,"volume":5898700},{"timestamp":1050327000,"date":"2003-04-14","index":7183,"close":57.78,"high":57.99,"low":57.25,"open":57.39,"volume":4927300}],"post":[{"timestamp":1050413400,"date":"2003-04-15","index":7184,"close":55.98,"high":57.2,"low":55.5,"open":56.5,"volume":13151900},{"timestamp":1050499800,"date":"2003-04-16","index":7185,"close":54.39,"high":56.2,"low":53.95,"open":55.98,"volume":14857600},{"timestamp":1050586200,"date":"2003-04-17","index":7186,"close":55.01,"high":55.44,"low":54.5,"open":54.5,"volume":7654900},{"timestamp":1050931800,"date":"2003-04-21","index":7187,"close":55.36,"high":55.9,"low":55.04,"open":55.52,"volume":5406400},{"timestamp":1051018200,"date":"2003-04-22","index":7188,"close":56.09,"high":56.4,"low":54.72,"open":54.75,"volume":7359300},{"timestamp":1051104600,"date":"2003-04-23","index":7189,"close":56.8,"high":57,"low":56.05,"open":56.2,"volume":6474800},{"timestamp":1051191000,"date":"2003-04-24","index":7190,"close":57.5,"high":57.87,"low":56.38,"open":57.41,"volume":12304400},{"timestamp":1051277400,"date":"2003-04-25","index":7191,"close":56.21,"high":57.66,"low":55.8,"open":57.5,"volume":8366100},{"timestamp":1051536600,"date":"2003-04-28","index":7192,"close":57.01,"high":57.33,"low":56.2,"open":56.3,"volume":4361100},{"timestamp":1051623000,"date":"2003-04-29","index":7193,"close":56.89,"high":57.21,"low":56.5,"open":56.85,"volume":5867500},{"timestamp":1051709400,"date":"2003-04-30","index":7194,"close":56.36,"high":56.84,"low":56.17,"open":56.34,"volume":6948000}]},{"date":"2003-01-21","estimated":0.47,"reported":0.46,"pre":[{"timestamp":1041604200,"date":"2003-01-03","index":7114,"close":56.81,"high":56.94,"low":56,"open":56,"volume":8743800},{"timestamp":1041863400,"date":"2003-01-06","index":7115,"close":57.35,"high":57.55,"low":56.36,"open":56.56,"volume":5920900},{"timestamp":1041949800,"date":"2003-01-07","index":7116,"close":56.06,"high":57.12,"low":55.9,"open":57.1,"volume":6527800},{"timestamp":1042036200,"date":"2003-01-08","index":7117,"close":55.73,"high":56.37,"low":55.45,"open":56.06,"volume":5548400},{"timestamp":1042122600,"date":"2003-01-09","index":7118,"close":56.85,"high":57.1,"low":55.92,"open":56.37,"volume":5949800},{"timestamp":1042209000,"date":"2003-01-10","index":7119,"close":57.2,"high":57.25,"low":56.33,"open":56.85,"volume":5190500},{"timestamp":1042468200,"date":"2003-01-13","index":7120,"close":56.04,"high":57.2,"low":55.76,"open":57.2,"volume":7579200},{"timestamp":1042554600,"date":"2003-01-14","index":7121,"close":56.36,"high":56.47,"low":55.59,"open":55.6,"volume":4987800},{"timestamp":1042641000,"date":"2003-01-15","index":7122,"close":55,"high":56.61,"low":54.87,"open":56.6,"volume":7758700},{"timestamp":1042727400,"date":"2003-01-16","index":7123,"close":54.68,"high":55.75,"low":54.16,"open":55.7,"volume":7760500},{"timestamp":1042813800,"date":"2003-01-17","index":7124,"close":54.79,"high":55.15,"low":54.53,"open":54.69,"volume":5628700}],"post":[{"timestamp":1043159400,"date":"2003-01-21","index":7125,"close":53.99,"high":56,"low":53.8,"open":55.3,"volume":9805400},{"timestamp":1043245800,"date":"2003-01-22","index":7126,"close":54,"high":54.74,"low":53.43,"open":53.99,"volume":9650200},{"timestamp":1043332200,"date":"2003-01-23","index":7127,"close":54.8,"high":54.95,"low":54.25,"open":54.45,"volume":6783600},{"timestamp":1043418600,"date":"2003-01-24","index":7128,"close":53.61,"high":54.9,"low":53.17,"open":54.81,"volume":7866700},{"timestamp":1043677800,"date":"2003-01-27","index":7129,"close":52.18,"high":53.45,"low":51.7,"open":53.05,"volume":10544800},{"timestamp":1043764200,"date":"2003-01-28","index":7130,"close":53.04,"high":53.11,"low":51.74,"open":52.8,"volume":7595000},{"timestamp":1043850600,"date":"2003-01-29","index":7131,"close":52.4,"high":52.9,"low":51.8,"open":52.25,"volume":9095300},{"timestamp":1043937000,"date":"2003-01-30","index":7132,"close":51.54,"high":52.55,"low":51.54,"open":52.27,"volume":7733300},{"timestamp":1044023400,"date":"2003-01-31","index":7133,"close":53.61,"high":53.8,"low":51.75,"open":52.1,"volume":9962800},{"timestamp":1044282600,"date":"2003-02-03","index":7134,"close":53.34,"high":53.85,"low":52.96,"open":53.5,"volume":5852600},{"timestamp":1044369000,"date":"2003-02-04","index":7135,"close":52.76,"high":53,"low":51.61,"open":52.51,"volume":7022900}]},{"date":"2002-10-15","estimated":0.59,"reported":0.57,"pre":[{"timestamp":1033392600,"date":"2002-09-30","index":7048,"close":54.08,"high":54.79,"low":53.7,"open":54.25,"volume":9658600},{"timestamp":1033479000,"date":"2002-10-01","index":7049,"close":56.3,"high":56.3,"low":54.3,"open":54.95,"volume":10937400},{"timestamp":1033565400,"date":"2002-10-02","index":7050,"close":58.3,"high":58.9,"low":57.51,"open":57.51,"volume":14252400},{"timestamp":1033651800,"date":"2002-10-03","index":7051,"close":57.98,"high":59.11,"low":57.25,"open":58.45,"volume":9910400},{"timestamp":1033738200,"date":"2002-10-04","index":7052,"close":56.95,"high":58.08,"low":56.49,"open":57.98,"volume":8789500},{"timestamp":1033997400,"date":"2002-10-07","index":7053,"close":56.7,"high":58.23,"low":56.51,"open":56.95,"volume":7987000},{"timestamp":1034083800,"date":"2002-10-08","index":7054,"close":58.49,"high":58.95,"low":56.88,"open":57.4,"volume":9291600},{"timestamp":1034170200,"date":"2002-10-09","index":7055,"close":56.2,"high":57.75,"low":55.66,"open":57.5,"volume":13585700},{"timestamp":1034256600,"date":"2002-10-10","index":7056,"close":56.8,"high":57.06,"low":54.6,"open":55.5,"volume":10439800},{"timestamp":1034343000,"date":"2002-10-11","index":7057,"close":56.7,"high":57.25,"low":55.31,"open":57.03,"volume":11088200},{"timestamp":1034602200,"date":"2002-10-14","index":7058,"close":57.83,"high":57.9,"low":56.71,"open":56.71,"volume":8537200}],"post":[{"timestamp":1034688600,"date":"2002-10-15","index":7059,"close":59.56,"high":59.78,"low":57.44,"open":58.85,"volume":16208800},{"timestamp":1034775000,"date":"2002-10-16","index":7060,"close":58.9,"high":59.8,"low":58.35,"open":59.3,"volume":8431200},{"timestamp":1034861400,"date":"2002-10-17","index":7061,"close":60.2,"high":60.2,"low":59.05,"open":59.5,"volume":7710900},{"timestamp":1034947800,"date":"2002-10-18","index":7062,"close":59.35,"high":60,"low":59.2,"open":59.4,"volume":8034900},{"timestamp":1035207000,"date":"2002-10-21","index":7063,"close":61.11,"high":61.3,"low":59.41,"open":59.5,"volume":9120500},{"timestamp":1035293400,"date":"2002-10-22","index":7064,"close":59.82,"high":61.11,"low":58.2,"open":60.67,"volume":13097000},{"timestamp":1035379800,"date":"2002-10-23","index":7065,"close":57.95,"high":59.1,"low":56.75,"open":58.82,"volume":12622700},{"timestamp":1035466200,"date":"2002-10-24","index":7066,"close":57.71,"high":58.77,"low":56.7,"open":57.95,"volume":7484100},{"timestamp":1035552600,"date":"2002-10-25","index":7067,"close":57.76,"high":58.15,"low":57.09,"open":57.72,"volume":6248800},{"timestamp":1035815400,"date":"2002-10-28","index":7068,"close":57.27,"high":58.16,"low":56.9,"open":57.98,"volume":4633100},{"timestamp":1035901800,"date":"2002-10-29","index":7069,"close":56.25,"high":57.38,"low":55.86,"open":57.02,"volume":7658100}]},{"date":"2002-07-16","estimated":0.58,"reported":0.6,"pre":[{"timestamp":1025271000,"date":"2002-06-28","index":6984,"close":52.26,"high":54.33,"low":52.25,"open":53.85,"volume":14696800},{"timestamp":1025530200,"date":"2002-07-01","index":6985,"close":50.5,"high":52.25,"low":50.26,"open":51.7,"volume":11162500},{"timestamp":1025616600,"date":"2002-07-02","index":6986,"close":51.61,"high":52,"low":50.55,"open":51.35,"volume":13270100},{"timestamp":1025703000,"date":"2002-07-03","index":6987,"close":52.95,"high":53.1,"low":51.55,"open":52,"volume":9639300},{"timestamp":1025875800,"date":"2002-07-05","index":6988,"close":54.59,"high":54.85,"low":52.79,"open":52.95,"volume":4462400},{"timestamp":1026135000,"date":"2002-07-08","index":6989,"close":53.58,"high":54.75,"low":53.45,"open":54.6,"volume":9284600},{"timestamp":1026221400,"date":"2002-07-09","index":6990,"close":52.62,"high":54,"low":52.1,"open":53.68,"volume":9961700},{"timestamp":1026307800,"date":"2002-07-10","index":6991,"close":50.3,"high":52.1,"low":49.79,"open":52.1,"volume":16242700},{"timestamp":1026394200,"date":"2002-07-11","index":6992,"close":50.98,"high":51.15,"low":49.1,"open":49.1,"volume":15809200},{"timestamp":1026480600,"date":"2002-07-12","index":6993,"close":50.5,"high":51.38,"low":49.44,"open":51.38,"volume":9013200},{"timestamp":1026739800,"date":"2002-07-15","index":6994,"close":49,"high":49.69,"low":45.56,"open":49.5,"volume":20573100}],"post":[{"timestamp":1026826200,"date":"2002-07-16","index":6995,"close":50.1,"high":51.85,"low":48.8,"open":49.4,"volume":13834600},{"timestamp":1026912600,"date":"2002-07-17","index":6996,"close":51.24,"high":52.3,"low":50.11,"open":51.7,"volume":9856000},{"timestamp":1026999000,"date":"2002-07-18","index":6997,"close":49.73,"high":51.35,"low":49.55,"open":50.82,"volume":10158700},{"timestamp":1027085400,"date":"2002-07-19","index":6998,"close":41.85,"high":44.1,"low":41.45,"open":41.5,"volume":50702400},{"timestamp":1027344600,"date":"2002-07-22","index":6999,"close":42.53,"high":43.6,"low":41.4,"open":41.6,"volume":26346200},{"timestamp":1027431000,"date":"2002-07-23","index":7000,"close":44.08,"high":45.7,"low":42.9,"open":43.1,"volume":20166800},{"timestamp":1027517400,"date":"2002-07-24","index":7001,"close":47.7,"high":48.8,"low":44,"open":44.16,"volume":21613600},{"timestamp":1027603800,"date":"2002-07-25","index":7002,"close":48.7,"high":49.95,"low":46.85,"open":47.65,"volume":14378200},{"timestamp":1027690200,"date":"2002-07-26","index":7003,"close":49.61,"high":49.7,"low":48.4,"open":49.45,"volume":10629900},{"timestamp":1027949400,"date":"2002-07-29","index":7004,"close":51.26,"high":51.4,"low":48.9,"open":50,"volume":14282100},{"timestamp":1028035800,"date":"2002-07-30","index":7005,"close":50.94,"high":52,"low":50.2,"open":50.55,"volume":15269400}]},{"date":"2002-04-16","estimated":0.58,"reported":0.59,"pre":[{"timestamp":1017671400,"date":"2002-04-01","index":6921,"close":64.61,"high":65.29,"low":64.15,"open":64.2,"volume":8185800},{"timestamp":1017757800,"date":"2002-04-02","index":6922,"close":64.45,"high":65.04,"low":64.16,"open":64.4,"volume":5218200},{"timestamp":1017844200,"date":"2002-04-03","index":6923,"close":64.02,"high":64.8,"low":63.8,"open":64.7,"volume":6996500},{"timestamp":1017930600,"date":"2002-04-04","index":6924,"close":63.48,"high":64.25,"low":63.02,"open":63.52,"volume":8472200},{"timestamp":1018017000,"date":"2002-04-05","index":6925,"close":63.05,"high":63.73,"low":62.8,"open":63.48,"volume":7208300},{"timestamp":1018272600,"date":"2002-04-08","index":6926,"close":63.38,"high":63.54,"low":62.55,"open":62.8,"volume":6099300},{"timestamp":1018359000,"date":"2002-04-09","index":6927,"close":63,"high":63.8,"low":62.91,"open":63.74,"volume":7770700},{"timestamp":1018445400,"date":"2002-04-10","index":6928,"close":63.44,"high":63.5,"low":62.8,"open":62.91,"volume":7254400},{"timestamp":1018531800,"date":"2002-04-11","index":6929,"close":62.7,"high":63.69,"low":62.7,"open":63.24,"volume":7491900},{"timestamp":1018618200,"date":"2002-04-12","index":6930,"close":62.67,"high":62.85,"low":61.9,"open":62.7,"volume":6372500},{"timestamp":1018877400,"date":"2002-04-15","index":6931,"close":62.16,"high":63.2,"low":61.78,"open":63.1,"volume":6677300}],"post":[{"timestamp":1018963800,"date":"2002-04-16","index":6932,"close":63.26,"high":63.95,"low":62.02,"open":63,"volume":9999000},{"timestamp":1019050200,"date":"2002-04-17","index":6933,"close":62.52,"high":63.47,"low":62.06,"open":62.8,"volume":9971400},{"timestamp":1019136600,"date":"2002-04-18","index":6934,"close":64.29,"high":64.49,"low":62.4,"open":62.52,"volume":8094900},{"timestamp":1019223000,"date":"2002-04-19","index":6935,"close":64.49,"high":64.75,"low":64.1,"open":64.7,"volume":6608500},{"timestamp":1019482200,"date":"2002-04-22","index":6936,"close":63.34,"high":64.34,"low":63.07,"open":64.21,"volume":7123600},{"timestamp":1019568600,"date":"2002-04-23","index":6937,"close":62.8,"high":63.95,"low":62.71,"open":63.59,"volume":6699100},{"timestamp":1019655000,"date":"2002-04-24","index":6938,"close":63.61,"high":64.83,"low":63.13,"open":63.19,"volume":6929700},{"timestamp":1019741400,"date":"2002-04-25","index":6939,"close":63.4,"high":64.4,"low":63.3,"open":63.45,"volume":6789100},{"timestamp":1019827800,"date":"2002-04-26","index":6940,"close":63.61,"high":64.44,"low":63.15,"open":63.24,"volume":5438400},{"timestamp":1020087000,"date":"2002-04-29","index":6941,"close":62.91,"high":63.9,"low":62.91,"open":63.3,"volume":6343300},{"timestamp":1020173400,"date":"2002-04-30","index":6942,"close":63.86,"high":64.3,"low":62.83,"open":62.92,"volume":8313800}]},{"date":"2002-01-22","estimated":0.39,"reported":0.39,"pre":[{"timestamp":1010154600,"date":"2002-01-04","index":6863,"close":58.14,"high":58.9,"low":57.95,"open":58.68,"volume":4778400},{"timestamp":1010413800,"date":"2002-01-07","index":6864,"close":57.87,"high":58.5,"low":57.76,"open":57.9,"volume":4509300},{"timestamp":1010500200,"date":"2002-01-08","index":6865,"close":57.49,"high":58.1,"low":57,"open":58.08,"volume":4505900},{"timestamp":1010586600,"date":"2002-01-09","index":6866,"close":56.91,"high":57.8,"low":56.75,"open":56.95,"volume":6491400},{"timestamp":1010673000,"date":"2002-01-10","index":6867,"close":58.28,"high":58.39,"low":56.6,"open":56.67,"volume":5305900},{"timestamp":1010759400,"date":"2002-01-11","index":6868,"close":58.23,"high":58.42,"low":57.75,"open":58.08,"volume":5158500},{"timestamp":1011018600,"date":"2002-01-14","index":6869,"close":58.92,"high":59.32,"low":58.46,"open":58.68,"volume":5401200},{"timestamp":1011105000,"date":"2002-01-15","index":6870,"close":59.17,"high":59.43,"low":58.64,"open":59.13,"volume":6218100},{"timestamp":1011191400,"date":"2002-01-16","index":6871,"close":59.58,"high":59.99,"low":59.18,"open":59.34,"volume":6373800},{"timestamp":1011277800,"date":"2002-01-17","index":6872,"close":59.83,"high":59.98,"low":59.22,"open":59.58,"volume":5591900},{"timestamp":1011364200,"date":"2002-01-18","index":6873,"close":59.7,"high":60.1,"low":59.62,"open":59.83,"volume":8949200}],"post":[{"timestamp":1011709800,"date":"2002-01-22","index":6874,"close":59.12,"high":59.85,"low":58.52,"open":59.71,"volume":9612600},{"timestamp":1011796200,"date":"2002-01-23","index":6875,"close":58.78,"high":59.27,"low":58.38,"open":59.13,"volume":7261200},{"timestamp":1011882600,"date":"2002-01-24","index":6876,"close":58.04,"high":58.21,"low":57.74,"open":58,"volume":6873700},{"timestamp":1011969000,"date":"2002-01-25","index":6877,"close":57.65,"high":58.2,"low":57.6,"open":58.05,"volume":5527000},{"timestamp":1012228200,"date":"2002-01-28","index":6878,"close":57.81,"high":57.98,"low":57.37,"open":57.51,"volume":5286700},{"timestamp":1012314600,"date":"2002-01-29","index":6879,"close":57.18,"high":58.74,"low":56.82,"open":57.9,"volume":5898700},{"timestamp":1012401000,"date":"2002-01-30","index":6880,"close":57.2,"high":57.69,"low":56.9,"open":57.2,"volume":7920200},{"timestamp":1012487400,"date":"2002-01-31","index":6881,"close":57.51,"high":57.55,"low":56.81,"open":57.21,"volume":6754000},{"timestamp":1012573800,"date":"2002-02-01","index":6882,"close":57.6,"high":58.33,"low":57.26,"open":57.26,"volume":5901100},{"timestamp":1012833000,"date":"2002-02-04","index":6883,"close":56.31,"high":57.71,"low":56,"open":57.55,"volume":7657400},{"timestamp":1012919400,"date":"2002-02-05","index":6884,"close":55.5,"high":56.35,"low":54.7,"open":55.51,"volume":12762300}]},{"date":"2001-10-16","estimated":0.48,"reported":0.5,"pre":[{"timestamp":1001943000,"date":"2001-10-01","index":6797,"close":55.42,"high":55.45,"low":54.55,"open":55.4,"volume":8417200},{"timestamp":1002029400,"date":"2001-10-02","index":6798,"close":54.99,"high":55.15,"low":53.76,"open":54.55,"volume":9826400},{"timestamp":1002115800,"date":"2001-10-03","index":6799,"close":54.27,"high":54.45,"low":53.05,"open":54.1,"volume":10885800},{"timestamp":1002202200,"date":"2001-10-04","index":6800,"close":54.45,"high":55.25,"low":54.28,"open":55,"volume":8284000},{"timestamp":1002288600,"date":"2001-10-05","index":6801,"close":54.7,"high":55.7,"low":54.56,"open":54.6,"volume":6698900},{"timestamp":1002547800,"date":"2001-10-08","index":6802,"close":55.77,"high":56.08,"low":55.05,"open":55.25,"volume":5459000},{"timestamp":1002634200,"date":"2001-10-09","index":6803,"close":55.44,"high":55.8,"low":55.12,"open":55.75,"volume":4072300},{"timestamp":1002720600,"date":"2001-10-10","index":6804,"close":56.04,"high":56.23,"low":55,"open":55.06,"volume":6301500},{"timestamp":1002807000,"date":"2001-10-11","index":6805,"close":54.94,"high":55.43,"low":53.9,"open":55.15,"volume":10660100},{"timestamp":1002893400,"date":"2001-10-12","index":6806,"close":55.35,"high":55.48,"low":54.3,"open":54.5,"volume":5597700},{"timestamp":1003152600,"date":"2001-10-15","index":6807,"close":55.72,"high":55.72,"low":54.86,"open":55.15,"volume":4815600}],"post":[{"timestamp":1003239000,"date":"2001-10-16","index":6808,"close":56.77,"high":57.1,"low":55.7,"open":56,"volume":14154300},{"timestamp":1003325400,"date":"2001-10-17","index":6809,"close":57.77,"high":58.15,"low":57,"open":57.45,"volume":12369400},{"timestamp":1003411800,"date":"2001-10-18","index":6810,"close":58.08,"high":58.4,"low":57.65,"open":58,"volume":8906800},{"timestamp":1003498200,"date":"2001-10-19","index":6811,"close":58.42,"high":58.6,"low":57.8,"open":58.08,"volume":7054800},{"timestamp":1003757400,"date":"2001-10-22","index":6812,"close":58.97,"high":59.08,"low":58.2,"open":58.21,"volume":9164400},{"timestamp":1003843800,"date":"2001-10-23","index":6813,"close":58.85,"high":59.32,"low":58.42,"open":58.98,"volume":7230900},{"timestamp":1003930200,"date":"2001-10-24","index":6814,"close":59.26,"high":59.66,"low":58.75,"open":58.86,"volume":8644000},{"timestamp":1004016600,"date":"2001-10-25","index":6815,"close":58.97,"high":59.08,"low":57.8,"open":58.8,"volume":6093800},{"timestamp":1004103000,"date":"2001-10-26","index":6816,"close":58.67,"high":58.99,"low":58.25,"open":58.8,"volume":5503500},{"timestamp":1004365800,"date":"2001-10-29","index":6817,"close":58.56,"high":59.47,"low":58.07,"open":58.15,"volume":6316900},{"timestamp":1004452200,"date":"2001-10-30","index":6818,"close":57.85,"high":59.1,"low":57.7,"open":58.81,"volume":8137200}]},{"date":"2001-07-17","estimated":0.53,"reported":0.51,"pre":[{"timestamp":993821400,"date":"2001-06-29","index":6737,"close":49.96,"high":52.31,"low":49.13,"open":52.01,"volume":15867200},{"timestamp":994080600,"date":"2001-07-02","index":6738,"close":51.19,"high":51.94,"low":50.1,"open":50.1,"volume":9186000},{"timestamp":994167000,"date":"2001-07-03","index":6739,"close":51.04,"high":51.3,"low":50.67,"open":51.2,"volume":3207200},{"timestamp":994339800,"date":"2001-07-05","index":6740,"close":50.91,"high":51.04,"low":50.5,"open":50.51,"volume":4802400},{"timestamp":994426200,"date":"2001-07-06","index":6741,"close":50.41,"high":50.65,"low":50,"open":50.58,"volume":5774700},{"timestamp":994685400,"date":"2001-07-09","index":6742,"close":52.12,"high":52.25,"low":50.18,"open":51,"volume":8930300},{"timestamp":994771800,"date":"2001-07-10","index":6743,"close":52.5,"high":52.85,"low":51.5,"open":51.95,"volume":8461800},{"timestamp":994858200,"date":"2001-07-11","index":6744,"close":53.35,"high":53.7,"low":52.6,"open":53,"volume":12541900},{"timestamp":994944600,"date":"2001-07-12","index":6745,"close":52.84,"high":53.74,"low":52.58,"open":53.49,"volume":11805700},{"timestamp":995031000,"date":"2001-07-13","index":6746,"close":53.05,"high":53.63,"low":52.6,"open":52.6,"volume":5603800},{"timestamp":995290200,"date":"2001-07-16","index":6747,"close":53.73,"high":54,"low":52.82,"open":53.05,"volume":6763900}],"post":[{"timestamp":995376600,"date":"2001-07-17","index":6748,"close":54.91,"high":54.98,"low":52,"open":53.06,"volume":12244400},{"timestamp":995463000,"date":"2001-07-18","index":6749,"close":54.4,"high":54.92,"low":53.8,"open":54.78,"volume":12274300},{"timestamp":995549400,"date":"2001-07-19","index":6750,"close":54.2,"high":54.92,"low":53.76,"open":54.7,"volume":9300600},{"timestamp":995635800,"date":"2001-07-20","index":6751,"close":54.49,"high":54.89,"low":53.61,"open":53.87,"volume":7102300},{"timestamp":995895000,"date":"2001-07-23","index":6752,"close":53.6,"high":54.35,"low":53.41,"open":54.24,"volume":5013800},{"timestamp":995981400,"date":"2001-07-24","index":6753,"close":52.71,"high":53.94,"low":52.63,"open":53.3,"volume":7183500},{"timestamp":996067800,"date":"2001-07-25","index":6754,"close":52.7,"high":53.25,"low":52.15,"open":52.85,"volume":9277100},{"timestamp":996154200,"date":"2001-07-26","index":6755,"close":53.19,"high":53.45,"low":52.1,"open":52.1,"volume":6024700},{"timestamp":996240600,"date":"2001-07-27","index":6756,"close":53.01,"high":53.53,"low":52.76,"open":53.2,"volume":4689600},{"timestamp":996499800,"date":"2001-07-30","index":6757,"close":52.92,"high":53.15,"low":52.15,"open":53.02,"volume":5332100},{"timestamp":996586200,"date":"2001-07-31","index":6758,"close":54.1,"high":54.39,"low":52.65,"open":52.92,"volume":8646900}]},{"date":"2001-04-17","estimated":0.52,"reported":0.5,"pre":[{"timestamp":985962600,"date":"2001-03-30","index":6674,"close":43.74,"high":44.62,"low":43.61,"open":44.5,"volume":15620600},{"timestamp":986218200,"date":"2001-04-02","index":6675,"close":43.66,"high":43.8,"low":43.01,"open":43.75,"volume":11472600},{"timestamp":986304600,"date":"2001-04-03","index":6676,"close":43.06,"high":43.85,"low":42.9,"open":43.35,"volume":11116400},{"timestamp":986391000,"date":"2001-04-04","index":6677,"close":43.46,"high":43.74,"low":42.6,"open":43.06,"volume":12378800},{"timestamp":986477400,"date":"2001-04-05","index":6678,"close":44.44,"high":44.5,"low":43.04,"open":43.46,"volume":13455200},{"timestamp":986563800,"date":"2001-04-06","index":6679,"close":45.19,"high":45.75,"low":44.26,"open":44.35,"volume":14415200},{"timestamp":986823000,"date":"2001-04-09","index":6680,"close":45.62,"high":45.62,"low":45.09,"open":45.42,"volume":10147000},{"timestamp":986909400,"date":"2001-04-10","index":6681,"close":46.01,"high":46.25,"low":45.45,"open":46.2,"volume":16289800},{"timestamp":986995800,"date":"2001-04-11","index":6682,"close":45.42,"high":46.03,"low":45.15,"open":45.76,"volume":15299000},{"timestamp":987082200,"date":"2001-04-12","index":6683,"close":45.47,"high":45.7,"low":45.06,"open":45.08,"volume":10868200},{"timestamp":987427800,"date":"2001-04-16","index":6684,"close":46.3,"high":46.45,"low":45.51,"open":45.75,"volume":6262600}],"post":[{"timestamp":987514200,"date":"2001-04-17","index":6685,"close":47.22,"high":47.33,"low":46.41,"open":46.42,"volume":10087600},{"timestamp":987600600,"date":"2001-04-18","index":6686,"close":46.97,"high":47.22,"low":45.84,"open":47.22,"volume":12834000},{"timestamp":987687000,"date":"2001-04-19","index":6687,"close":46.42,"high":46.63,"low":45.86,"open":46.63,"volume":7371600},{"timestamp":987773400,"date":"2001-04-20","index":6688,"close":46.06,"high":46.35,"low":45.46,"open":45.96,"volume":8518200},{"timestamp":988032600,"date":"2001-04-23","index":6689,"close":45.95,"high":46.55,"low":45.44,"open":46.17,"volume":6461200},{"timestamp":988119000,"date":"2001-04-24","index":6690,"close":46.26,"high":46.44,"low":46.03,"open":46.25,"volume":7869400},{"timestamp":988205400,"date":"2001-04-25","index":6691,"close":47,"high":47.09,"low":46.25,"open":46.26,"volume":6494000},{"timestamp":988291800,"date":"2001-04-26","index":6692,"close":47.78,"high":47.85,"low":46.29,"open":46.88,"volume":10850000},{"timestamp":988378200,"date":"2001-04-27","index":6693,"close":47.69,"high":47.85,"low":47.2,"open":47.78,"volume":8747000},{"timestamp":988637400,"date":"2001-04-30","index":6694,"close":48.24,"high":48.35,"low":47.9,"open":47.95,"volume":8663000},{"timestamp":988723800,"date":"2001-05-01","index":6695,"close":48.4,"high":48.79,"low":48.13,"open":48.3,"volume":9147400}]},{"date":"2001-01-23","estimated":0.32,"reported":0.33,"pre":[{"timestamp":978705000,"date":"2001-01-05","index":6616,"close":48.94,"high":49.94,"low":47.88,"open":48.72,"volume":9277200},{"timestamp":978964200,"date":"2001-01-08","index":6617,"close":48.88,"high":49.75,"low":48.5,"open":48.59,"volume":5520200},{"timestamp":979050600,"date":"2001-01-09","index":6618,"close":49.22,"high":49.5,"low":48.72,"open":49,"volume":6376600},{"timestamp":979137000,"date":"2001-01-10","index":6619,"close":47.94,"high":49.5,"low":47.69,"open":49.47,"volume":7524200},{"timestamp":979223400,"date":"2001-01-11","index":6620,"close":46.22,"high":48.22,"low":46.09,"open":48,"volume":8410400},{"timestamp":979309800,"date":"2001-01-12","index":6621,"close":47.28,"high":47.41,"low":46.5,"open":46.5,"volume":6772800},{"timestamp":979655400,"date":"2001-01-16","index":6622,"close":47.09,"high":47.47,"low":46.78,"open":47.09,"volume":6100600},{"timestamp":979741800,"date":"2001-01-17","index":6623,"close":45.84,"high":47.06,"low":45.63,"open":47.03,"volume":7827200},{"timestamp":979828200,"date":"2001-01-18","index":6624,"close":47,"high":47.47,"low":46.28,"open":46.31,"volume":9340000},{"timestamp":979914600,"date":"2001-01-19","index":6625,"close":47.06,"high":47.34,"low":46.38,"open":46.44,"volume":7885600},{"timestamp":980173800,"date":"2001-01-22","index":6626,"close":47.16,"high":47.97,"low":46.91,"open":47.63,"volume":7377000}],"post":[{"timestamp":980260200,"date":"2001-01-23","index":6627,"close":46.34,"high":47.44,"low":46.25,"open":47.16,"volume":8487200},{"timestamp":980346600,"date":"2001-01-24","index":6628,"close":45.28,"high":45.88,"low":45.19,"open":45.84,"volume":11063000},{"timestamp":980433000,"date":"2001-01-25","index":6629,"close":45.88,"high":46.16,"low":45.25,"open":45.31,"volume":7904400},{"timestamp":980519400,"date":"2001-01-26","index":6630,"close":45.97,"high":46.75,"low":45.88,"open":46.38,"volume":6638000},{"timestamp":980778600,"date":"2001-01-29","index":6631,"close":45.8,"high":46.5,"low":45.76,"open":46.25,"volume":5201200},{"timestamp":980865000,"date":"2001-01-30","index":6632,"close":45.8,"high":46.5,"low":45.76,"open":46,"volume":5023400},{"timestamp":980951400,"date":"2001-01-31","index":6633,"close":46.56,"high":46.69,"low":45.35,"open":46.49,"volume":8595200},{"timestamp":981037800,"date":"2001-02-01","index":6634,"close":46.94,"high":47.17,"low":46.56,"open":46.56,"volume":6213200},{"timestamp":981124200,"date":"2001-02-02","index":6635,"close":47.55,"high":47.81,"low":47.24,"open":47.25,"volume":6524600},{"timestamp":981383400,"date":"2001-02-05","index":6636,"close":46.97,"high":47.88,"low":46.85,"open":47.67,"volume":5671400},{"timestamp":981469800,"date":"2001-02-06","index":6637,"close":46.71,"high":47.2,"low":46.6,"open":46.97,"volume":5153800}]}] +[{"date":"2025-10-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-22","estimated":1.99,"reported":null,"pre":[],"post":[]},{"date":"2024-10-15","estimated":2.21,"reported":2.42,"pre":[{"timestamp":1727703000,"date":"2024-09-30","index":12584,"close":162.06,"high":162.18,"low":160.68,"open":161.57,"volume":6010000},{"timestamp":1727789400,"date":"2024-10-01","index":12585,"close":161.99,"high":162.75,"low":161.18,"open":162.43,"volume":4408000},{"timestamp":1727875800,"date":"2024-10-02","index":12586,"close":161.17,"high":162.12,"low":160.65,"open":161.51,"volume":4684400},{"timestamp":1727962200,"date":"2024-10-03","index":12587,"close":160.5,"high":161.44,"low":160.22,"open":160.78,"volume":4791200},{"timestamp":1728048600,"date":"2024-10-04","index":12588,"close":160.29,"high":160.5,"low":158.78,"open":159.63,"volume":5331100},{"timestamp":1728307800,"date":"2024-10-07","index":12589,"close":159.53,"high":160.86,"low":159.22,"open":160.25,"volume":4266000},{"timestamp":1728394200,"date":"2024-10-08","index":12590,"close":159.69,"high":160.25,"low":158.95,"open":159.49,"volume":4766300},{"timestamp":1728480600,"date":"2024-10-09","index":12591,"close":160.65,"high":161.22,"low":159.51,"open":159.92,"volume":6047200},{"timestamp":1728567000,"date":"2024-10-10","index":12592,"close":160.51,"high":161.39,"low":160,"open":161.36,"volume":4793900},{"timestamp":1728653400,"date":"2024-10-11","index":12593,"close":161.46,"high":162.66,"low":161.2,"open":162.18,"volume":5253500},{"timestamp":1728912600,"date":"2024-10-14","index":12594,"close":161.6,"high":162.14,"low":160.9,"open":161.4,"volume":5964000}],"post":[{"timestamp":1728999000,"date":"2024-10-15","index":12595,"close":164.1,"high":166.75,"low":159,"open":160,"volume":10548000},{"timestamp":1729085400,"date":"2024-10-16","index":12596,"close":164.28,"high":164.99,"low":162.64,"open":164,"volume":5982100},{"timestamp":1729171800,"date":"2024-10-17","index":12597,"close":164.47,"high":165,"low":163.63,"open":164.26,"volume":4798000},{"timestamp":1729258200,"date":"2024-10-18","index":12598,"close":165.12,"high":165.29,"low":163.93,"open":164.89,"volume":5908000},{"timestamp":1729517400,"date":"2024-10-21","index":12599,"close":162.83,"high":165.25,"low":162.31,"open":165.1,"volume":6082700},{"timestamp":1729603800,"date":"2024-10-22","index":12600,"close":163.45,"high":163.73,"low":161.9,"open":162.32,"volume":5680300},{"timestamp":1729690200,"date":"2024-10-23","index":12601,"close":165.86,"high":166,"low":162.42,"open":162.82,"volume":7441600},{"timestamp":1729776600,"date":"2024-10-24","index":12602,"close":163.67,"high":165.51,"low":163.34,"open":165,"volume":5386300},{"timestamp":1729863000,"date":"2024-10-25","index":12603,"close":160.88,"high":163.92,"low":160.61,"open":163.68,"volume":6400400},{"timestamp":1730122200,"date":"2024-10-28","index":12604,"close":161.6,"high":161.97,"low":161,"open":161.13,"volume":4842500},{"timestamp":1730208600,"date":"2024-10-29","index":12605,"close":160.09,"high":162.17,"low":160.06,"open":161.46,"volume":5216900}]},{"date":"2024-07-17","estimated":2.7,"reported":2.82,"pre":[{"timestamp":1719840600,"date":"2024-07-01","index":12521,"close":146.44,"high":148.7,"low":145.62,"open":146.07,"volume":5144400},{"timestamp":1719927000,"date":"2024-07-02","index":12522,"close":146.03,"high":147.15,"low":145.74,"open":146.43,"volume":5492000},{"timestamp":1720013400,"date":"2024-07-03","index":12523,"close":145.69,"high":146.65,"low":144.74,"open":146.2,"volume":3246200},{"timestamp":1720186200,"date":"2024-07-05","index":12524,"close":146.48,"high":146.55,"low":144.5,"open":145.77,"volume":4888500},{"timestamp":1720445400,"date":"2024-07-08","index":12525,"close":145.48,"high":147.22,"low":145.25,"open":146.4,"volume":5260200},{"timestamp":1720531800,"date":"2024-07-09","index":12526,"close":147.05,"high":147.13,"low":145.18,"open":145.67,"volume":5890400},{"timestamp":1720618200,"date":"2024-07-10","index":12527,"close":149.43,"high":149.47,"low":146.68,"open":147.26,"volume":6093200},{"timestamp":1720704600,"date":"2024-07-11","index":12528,"close":149.7,"high":150.58,"low":148.64,"open":149.58,"volume":6350400},{"timestamp":1720791000,"date":"2024-07-12","index":12529,"close":149.88,"high":150.88,"low":149.24,"open":150,"volume":5336400},{"timestamp":1721050200,"date":"2024-07-15","index":12530,"close":149.24,"high":150.25,"low":148.87,"open":150.08,"volume":6711400},{"timestamp":1721136600,"date":"2024-07-16","index":12531,"close":151.01,"high":151.08,"low":149.16,"open":149.69,"volume":6469600}],"post":[{"timestamp":1721223000,"date":"2024-07-17","index":12532,"close":156.58,"high":157.49,"low":151.42,"open":151.55,"volume":13801400},{"timestamp":1721309400,"date":"2024-07-18","index":12533,"close":155.42,"high":157.07,"low":154.62,"open":155.6,"volume":10166200},{"timestamp":1721395800,"date":"2024-07-19","index":12534,"close":154.69,"high":156.51,"low":154.12,"open":156.51,"volume":7398000},{"timestamp":1721655000,"date":"2024-07-22","index":12535,"close":154.24,"high":155.11,"low":153.59,"open":154.77,"volume":6840600},{"timestamp":1721741400,"date":"2024-07-23","index":12536,"close":152.35,"high":153.5,"low":151.57,"open":153.31,"volume":6261900},{"timestamp":1721827800,"date":"2024-07-24","index":12537,"close":156.28,"high":156.41,"low":152.33,"open":152.76,"volume":7168200},{"timestamp":1721914200,"date":"2024-07-25","index":12538,"close":159.64,"high":160.58,"low":156,"open":156.48,"volume":10019600},{"timestamp":1722000600,"date":"2024-07-26","index":12539,"close":160.64,"high":161.58,"low":159.47,"open":159.75,"volume":8356900},{"timestamp":1722259800,"date":"2024-07-29","index":12540,"close":158.56,"high":160,"low":158.05,"open":159.97,"volume":5625000},{"timestamp":1722346200,"date":"2024-07-30","index":12541,"close":161.33,"high":161.55,"low":158.36,"open":158.54,"volume":6545700},{"timestamp":1722432600,"date":"2024-07-31","index":12542,"close":157.85,"high":160.35,"low":157.74,"open":159.85,"volume":8293200}]},{"date":"2024-04-16","estimated":2.64,"reported":2.71,"pre":[{"timestamp":1711978200,"date":"2024-04-01","index":12458,"close":157.78,"high":158.15,"low":156.77,"open":157.72,"volume":4364700},{"timestamp":1712064600,"date":"2024-04-02","index":12459,"close":157.73,"high":157.83,"low":155.95,"open":156.57,"volume":6102300},{"timestamp":1712151000,"date":"2024-04-03","index":12460,"close":154.26,"high":158.05,"low":154.25,"open":157.79,"volume":8098200},{"timestamp":1712237400,"date":"2024-04-04","index":12461,"close":152.5,"high":155.5,"low":152.41,"open":155.31,"volume":6947400},{"timestamp":1712323800,"date":"2024-04-05","index":12462,"close":152.39,"high":153.01,"low":151.61,"open":152.03,"volume":6778100},{"timestamp":1712583000,"date":"2024-04-08","index":12463,"close":151.59,"high":153.04,"low":151.56,"open":151.99,"volume":5935400},{"timestamp":1712669400,"date":"2024-04-09","index":12464,"close":152.29,"high":152.53,"low":150.94,"open":151.55,"volume":6135600},{"timestamp":1712755800,"date":"2024-04-10","index":12465,"close":150.2,"high":151.82,"low":149.76,"open":151.53,"volume":6809500},{"timestamp":1712842200,"date":"2024-04-11","index":12466,"close":148.79,"high":150.87,"low":148.39,"open":150.8,"volume":8374400},{"timestamp":1712928600,"date":"2024-04-12","index":12467,"close":147.52,"high":149.07,"low":147.15,"open":148.06,"volume":7097500},{"timestamp":1713187800,"date":"2024-04-15","index":12468,"close":147.59,"high":149.49,"low":147.37,"open":148.37,"volume":8502300}],"post":[{"timestamp":1713274200,"date":"2024-04-16","index":12469,"close":144.45,"high":146.25,"low":143.39,"open":145.01,"volume":12774900},{"timestamp":1713360600,"date":"2024-04-17","index":12470,"close":144.77,"high":145.41,"low":143.54,"open":145,"volume":9378100},{"timestamp":1713447000,"date":"2024-04-18","index":12471,"close":145.74,"high":145.8,"low":143.13,"open":144.98,"volume":9887700},{"timestamp":1713533400,"date":"2024-04-19","index":12472,"close":147.91,"high":148.13,"low":144.54,"open":146.15,"volume":9747700},{"timestamp":1713792600,"date":"2024-04-22","index":12473,"close":149.12,"high":150.27,"low":147.3,"open":148.51,"volume":10118700},{"timestamp":1713879000,"date":"2024-04-23","index":12474,"close":149.56,"high":150.49,"low":148.2,"open":149.86,"volume":10110400},{"timestamp":1713965400,"date":"2024-04-24","index":12475,"close":148.53,"high":148.99,"low":146.86,"open":148.14,"volume":9756300},{"timestamp":1714051800,"date":"2024-04-25","index":12476,"close":146.82,"high":149.58,"low":146.33,"open":149.37,"volume":7642700},{"timestamp":1714138200,"date":"2024-04-26","index":12477,"close":146.14,"high":147.18,"low":145.95,"open":146.7,"volume":6183000},{"timestamp":1714397400,"date":"2024-04-29","index":12478,"close":146.82,"high":147.22,"low":145.99,"open":146.14,"volume":6149600},{"timestamp":1714483800,"date":"2024-04-30","index":12479,"close":144.59,"high":146.88,"low":144.53,"open":146.88,"volume":8817700}]},{"date":"2024-01-23","estimated":2.28,"reported":2.29,"pre":[{"timestamp":1704465000,"date":"2024-01-05","index":12400,"close":161.13,"high":161.34,"low":159.47,"open":160.5,"volume":5602500},{"timestamp":1704724200,"date":"2024-01-08","index":12401,"close":161.53,"high":161.66,"low":159.61,"open":161.1,"volume":6569800},{"timestamp":1704810600,"date":"2024-01-09","index":12402,"close":161.63,"high":163.28,"low":160.6,"open":161.63,"volume":6357000},{"timestamp":1704897000,"date":"2024-01-10","index":12403,"close":161.87,"high":162.62,"low":161.2,"open":161.82,"volume":4945100},{"timestamp":1704983400,"date":"2024-01-11","index":12404,"close":161.15,"high":162.2,"low":160.78,"open":162.07,"volume":4946000},{"timestamp":1705069800,"date":"2024-01-12","index":12405,"close":162.39,"high":162.47,"low":161.69,"open":161.84,"volume":4496500},{"timestamp":1705415400,"date":"2024-01-16","index":12406,"close":160.52,"high":162.25,"low":160.18,"open":161.57,"volume":6923200},{"timestamp":1705501800,"date":"2024-01-17","index":12407,"close":160.43,"high":161.3,"low":159.87,"open":160.25,"volume":5072100},{"timestamp":1705588200,"date":"2024-01-18","index":12408,"close":161.21,"high":161.37,"low":159.69,"open":160,"volume":5368500},{"timestamp":1705674600,"date":"2024-01-19","index":12409,"close":161.68,"high":161.92,"low":160.28,"open":161.15,"volume":7055800},{"timestamp":1705933800,"date":"2024-01-22","index":12410,"close":162.47,"high":163.58,"low":161.34,"open":162,"volume":6824200}],"post":[{"timestamp":1706020200,"date":"2024-01-23","index":12411,"close":159.81,"high":160.51,"low":156.91,"open":159.66,"volume":9149800},{"timestamp":1706106600,"date":"2024-01-24","index":12412,"close":158.96,"high":160.6,"low":158.16,"open":159.75,"volume":7247900},{"timestamp":1706193000,"date":"2024-01-25","index":12413,"close":159.56,"high":159.62,"low":158.47,"open":159,"volume":5478900},{"timestamp":1706279400,"date":"2024-01-26","index":12414,"close":159.5,"high":160.74,"low":159.36,"open":160.43,"volume":5591900},{"timestamp":1706538600,"date":"2024-01-29","index":12415,"close":159.36,"high":160.07,"low":158.96,"open":159.01,"volume":6483200},{"timestamp":1706625000,"date":"2024-01-30","index":12416,"close":158.77,"high":159.76,"low":158.13,"open":159.35,"volume":7200500},{"timestamp":1706711400,"date":"2024-01-31","index":12417,"close":158.9,"high":160.62,"low":158.67,"open":160.4,"volume":8256800},{"timestamp":1706797800,"date":"2024-02-01","index":12418,"close":158.36,"high":158.49,"low":157.05,"open":158.16,"volume":8012000},{"timestamp":1706884200,"date":"2024-02-02","index":12419,"close":156.61,"high":158.31,"low":155.94,"open":157.97,"volume":8295500},{"timestamp":1707143400,"date":"2024-02-05","index":12420,"close":155.8,"high":156.89,"low":155.34,"open":156.61,"volume":9121600},{"timestamp":1707229800,"date":"2024-02-06","index":12421,"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":12334,"close":155.15,"high":155.42,"low":153.32,"open":155.42,"volume":7259700},{"timestamp":1696339800,"date":"2023-10-03","index":12335,"close":155.34,"high":155.5,"low":153.89,"open":154.68,"volume":5740800},{"timestamp":1696426200,"date":"2023-10-04","index":12336,"close":155.52,"high":155.93,"low":154.57,"open":155.57,"volume":4955200},{"timestamp":1696512600,"date":"2023-10-05","index":12337,"close":157.14,"high":158.04,"low":156.07,"open":156.27,"volume":5993300},{"timestamp":1696599000,"date":"2023-10-06","index":12338,"close":157.64,"high":158.3,"low":156.59,"open":157.08,"volume":5801100},{"timestamp":1696858200,"date":"2023-10-09","index":12339,"close":158.54,"high":158.88,"low":157.09,"open":157.18,"volume":4414100},{"timestamp":1696944600,"date":"2023-10-10","index":12340,"close":158.36,"high":159.27,"low":157.9,"open":158.38,"volume":5273500},{"timestamp":1697031000,"date":"2023-10-11","index":12341,"close":156.18,"high":159.05,"low":156.04,"open":158.46,"volume":6922900},{"timestamp":1697117400,"date":"2023-10-12","index":12342,"close":156.33,"high":156.56,"low":155.07,"open":155.92,"volume":5792400},{"timestamp":1697203800,"date":"2023-10-13","index":12343,"close":156.85,"high":157.36,"low":156.05,"open":156.73,"volume":5359800},{"timestamp":1697463000,"date":"2023-10-16","index":12344,"close":157.53,"high":158.25,"low":156.84,"open":157.82,"volume":6408100}],"post":[{"timestamp":1697549400,"date":"2023-10-17","index":12345,"close":156.09,"high":158.95,"low":154.61,"open":155.98,"volume":12244400},{"timestamp":1697635800,"date":"2023-10-18","index":12346,"close":152.73,"high":155.95,"low":152.05,"open":155.41,"volume":9097300},{"timestamp":1697722200,"date":"2023-10-19","index":12347,"close":152.32,"high":153.11,"low":150.15,"open":151.67,"volume":7733800},{"timestamp":1697808600,"date":"2023-10-20","index":12348,"close":153,"high":153.87,"low":152.33,"open":152.74,"volume":7206600},{"timestamp":1698067800,"date":"2023-10-23","index":12349,"close":151.39,"high":153.5,"low":151.21,"open":152.86,"volume":5874000},{"timestamp":1698154200,"date":"2023-10-24","index":12350,"close":151.23,"high":151.96,"low":150.13,"open":150.75,"volume":6155300},{"timestamp":1698240600,"date":"2023-10-25","index":12351,"close":151.57,"high":152.17,"low":150.23,"open":151.24,"volume":5880800},{"timestamp":1698327000,"date":"2023-10-26","index":12352,"close":149,"high":151.97,"low":148.88,"open":151.97,"volume":7612500},{"timestamp":1698413400,"date":"2023-10-27","index":12353,"close":145.6,"high":148.66,"low":144.95,"open":148.49,"volume":11385800},{"timestamp":1698672600,"date":"2023-10-30","index":12354,"close":147.03,"high":147.24,"low":146,"open":146.09,"volume":8205300},{"timestamp":1698759000,"date":"2023-10-31","index":12355,"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":12272,"close":162.81,"high":163.92,"low":162.73,"open":162.99,"volume":7224600},{"timestamp":1688650200,"date":"2023-07-06","index":12273,"close":161.6,"high":162.37,"low":161,"open":162.25,"volume":6332500},{"timestamp":1688736600,"date":"2023-07-07","index":12274,"close":159.25,"high":161.04,"low":159.2,"open":160.47,"volume":7021700},{"timestamp":1688995800,"date":"2023-07-10","index":12275,"close":159.51,"high":160.3,"low":159,"open":159.43,"volume":5739200},{"timestamp":1689082200,"date":"2023-07-11","index":12276,"close":158.63,"high":160.3,"low":157.6,"open":159.13,"volume":6607000},{"timestamp":1689168600,"date":"2023-07-12","index":12277,"close":158.08,"high":158.94,"low":157.88,"open":158.94,"volume":6940400},{"timestamp":1689255000,"date":"2023-07-13","index":12278,"close":158.81,"high":159.13,"low":157.41,"open":158,"volume":6401700},{"timestamp":1689341400,"date":"2023-07-14","index":12279,"close":159.87,"high":160.23,"low":158.98,"open":159.18,"volume":5361700},{"timestamp":1689600600,"date":"2023-07-17","index":12280,"close":159.07,"high":159.87,"low":158.15,"open":159.75,"volume":5486800},{"timestamp":1689687000,"date":"2023-07-18","index":12281,"close":159.06,"high":160.89,"low":158.19,"open":159.07,"volume":6332500},{"timestamp":1689773400,"date":"2023-07-19","index":12282,"close":158.74,"high":160.41,"low":157.33,"open":157.91,"volume":7522600}],"post":[{"timestamp":1689859800,"date":"2023-07-20","index":12283,"close":168.38,"high":169.14,"low":161.3,"open":161.94,"volume":21892900},{"timestamp":1689946200,"date":"2023-07-21","index":12284,"close":170.19,"high":170.82,"low":168.18,"open":168.18,"volume":12076500},{"timestamp":1690205400,"date":"2023-07-24","index":12285,"close":171.08,"high":173.82,"low":170.99,"open":171.5,"volume":15155400},{"timestamp":1690291800,"date":"2023-07-25","index":12286,"close":172.39,"high":172.68,"low":169.75,"open":170.45,"volume":13790100},{"timestamp":1690378200,"date":"2023-07-26","index":12287,"close":172.72,"high":173.85,"low":171.4,"open":172,"volume":14288200},{"timestamp":1690464600,"date":"2023-07-27","index":12288,"close":173.69,"high":174.29,"low":172.04,"open":172.18,"volume":12446400},{"timestamp":1690551000,"date":"2023-07-28","index":12289,"close":174.48,"high":175.36,"low":173.23,"open":174,"volume":14138800},{"timestamp":1690810200,"date":"2023-07-31","index":12290,"close":167.53,"high":170.22,"low":166.71,"open":169.69,"volume":22632700},{"timestamp":1690896600,"date":"2023-08-01","index":12291,"close":168.89,"high":169.09,"low":166.06,"open":166.37,"volume":15810300},{"timestamp":1690983000,"date":"2023-08-02","index":12292,"close":169.91,"high":171.24,"low":168.85,"open":168.85,"volume":14595600},{"timestamp":1691069400,"date":"2023-08-03","index":12293,"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":12208,"close":155,"high":155.19,"low":153.24,"open":153.79,"volume":9890000},{"timestamp":1680528600,"date":"2023-04-03","index":12209,"close":156.85,"high":157.01,"low":153.94,"open":154.95,"volume":6841900},{"timestamp":1680615000,"date":"2023-04-04","index":12210,"close":158.49,"high":158.97,"low":156.59,"open":156.97,"volume":8314500},{"timestamp":1680701400,"date":"2023-04-05","index":12211,"close":165.61,"high":165.66,"low":162.76,"open":164.37,"volume":16704200},{"timestamp":1680787800,"date":"2023-04-06","index":12212,"close":165.15,"high":167.23,"low":164.8,"open":165.99,"volume":9615400},{"timestamp":1681133400,"date":"2023-04-10","index":12213,"close":164.32,"high":164.84,"low":163.64,"open":164.63,"volume":5354000},{"timestamp":1681219800,"date":"2023-04-11","index":12214,"close":164.27,"high":165.28,"low":164.04,"open":164.42,"volume":5903800},{"timestamp":1681306200,"date":"2023-04-12","index":12215,"close":163.92,"high":164.84,"low":163.1,"open":163.94,"volume":5764100},{"timestamp":1681392600,"date":"2023-04-13","index":12216,"close":166.11,"high":166.33,"low":163.81,"open":164.18,"volume":5640600},{"timestamp":1681479000,"date":"2023-04-14","index":12217,"close":165.84,"high":166.12,"low":164.06,"open":165.97,"volume":7225100},{"timestamp":1681738200,"date":"2023-04-17","index":12218,"close":165.67,"high":166.24,"low":164.94,"open":165.74,"volume":8046400}],"post":[{"timestamp":1681824600,"date":"2023-04-18","index":12219,"close":161.01,"high":164.69,"low":159.65,"open":164.25,"volume":14571500},{"timestamp":1681911000,"date":"2023-04-19","index":12220,"close":162.53,"high":162.68,"low":161.17,"open":161.99,"volume":6752000},{"timestamp":1681997400,"date":"2023-04-20","index":12221,"close":163.58,"high":163.82,"low":160.96,"open":162.43,"volume":9498800},{"timestamp":1682083800,"date":"2023-04-21","index":12222,"close":162.69,"high":164.97,"low":161.97,"open":164.44,"volume":7014200},{"timestamp":1682343000,"date":"2023-04-24","index":12223,"close":163.68,"high":163.81,"low":161.87,"open":162.69,"volume":5278900},{"timestamp":1682429400,"date":"2023-04-25","index":12224,"close":165.18,"high":165.35,"low":164.16,"open":164.31,"volume":6263100},{"timestamp":1682515800,"date":"2023-04-26","index":12225,"close":162.62,"high":164.39,"low":162.24,"open":164.09,"volume":5518200},{"timestamp":1682602200,"date":"2023-04-27","index":12226,"close":163,"high":163.41,"low":162.13,"open":162.9,"volume":5739700},{"timestamp":1682688600,"date":"2023-04-28","index":12227,"close":163.7,"high":163.76,"low":162.56,"open":162.81,"volume":6023400},{"timestamp":1682947800,"date":"2023-05-01","index":12228,"close":163.6,"high":164.3,"low":162.24,"open":163.6,"volume":4893400},{"timestamp":1683034200,"date":"2023-05-02","index":12229,"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":12150,"close":180.25,"high":180.93,"low":179.39,"open":180.13,"volume":5706000},{"timestamp":1673274600,"date":"2023-01-09","index":12151,"close":175.58,"high":179.76,"low":175.18,"open":179.3,"volume":7925300},{"timestamp":1673361000,"date":"2023-01-10","index":12152,"close":175.16,"high":176.14,"low":174.32,"open":175.7,"volume":5047500},{"timestamp":1673447400,"date":"2023-01-11","index":12153,"close":174.88,"high":175.72,"low":172.11,"open":175.57,"volume":6494800},{"timestamp":1673533800,"date":"2023-01-12","index":12154,"close":174,"high":174.71,"low":172.8,"open":174.26,"volume":4269400},{"timestamp":1673620200,"date":"2023-01-13","index":12155,"close":173.43,"high":174.01,"low":172.38,"open":173.19,"volume":6088000},{"timestamp":1673965800,"date":"2023-01-17","index":12156,"close":172.36,"high":174.58,"low":172.09,"open":174,"volume":6053300},{"timestamp":1674052200,"date":"2023-01-18","index":12157,"close":169.76,"high":172,"low":169.71,"open":171.65,"volume":7047800},{"timestamp":1674138600,"date":"2023-01-19","index":12158,"close":169.53,"high":171.28,"low":168.71,"open":169.03,"volume":6939500},{"timestamp":1674225000,"date":"2023-01-20","index":12159,"close":168.74,"high":170.11,"low":167.48,"open":170.1,"volume":8620600},{"timestamp":1674484200,"date":"2023-01-23","index":12160,"close":168.31,"high":169.63,"low":167.95,"open":169.1,"volume":8425400}],"post":[{"timestamp":1674570600,"date":"2023-01-24","index":12161,"close":168.31,"high":170.99,"low":166.01,"open":169.02,"volume":10541800},{"timestamp":1674657000,"date":"2023-01-25","index":12162,"close":169.51,"high":169.51,"low":167.08,"open":167.17,"volume":7099800},{"timestamp":1674743400,"date":"2023-01-26","index":12163,"close":168.89,"high":169.91,"low":168.65,"open":169.55,"volume":6946100},{"timestamp":1674829800,"date":"2023-01-27","index":12164,"close":168.23,"high":168.87,"low":167.77,"open":168.54,"volume":6058100},{"timestamp":1675089000,"date":"2023-01-30","index":12165,"close":162,"high":168.54,"low":161.08,"open":167.93,"volume":23259100},{"timestamp":1675175400,"date":"2023-01-31","index":12166,"close":163.42,"high":163.43,"low":161.05,"open":161.7,"volume":11612500},{"timestamp":1675261800,"date":"2023-02-01","index":12167,"close":164.92,"high":165.98,"low":162.4,"open":162.99,"volume":9865300},{"timestamp":1675348200,"date":"2023-02-02","index":12168,"close":165.54,"high":166.22,"low":162.82,"open":163,"volume":10099000},{"timestamp":1675434600,"date":"2023-02-03","index":12169,"close":164.61,"high":166.34,"low":163.89,"open":166.03,"volume":6868500},{"timestamp":1675693800,"date":"2023-02-06","index":12170,"close":163.36,"high":164.85,"low":163.1,"open":164.55,"volume":7021000},{"timestamp":1675780200,"date":"2023-02-07","index":12171,"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":12084,"close":163.2,"high":164.38,"low":161.7,"open":164.29,"volume":8657000},{"timestamp":1664890200,"date":"2022-10-04","index":12085,"close":165.62,"high":166,"low":162.92,"open":163.85,"volume":6236100},{"timestamp":1664976600,"date":"2022-10-05","index":12086,"close":165.11,"high":166.04,"low":164.21,"open":165.02,"volume":4539400},{"timestamp":1665063000,"date":"2022-10-06","index":12087,"close":161.91,"high":165,"low":161.69,"open":164.79,"volume":5890700},{"timestamp":1665149400,"date":"2022-10-07","index":12088,"close":160.2,"high":162.22,"low":159.17,"open":161.77,"volume":6363500},{"timestamp":1665408600,"date":"2022-10-10","index":12089,"close":160.41,"high":161.28,"low":159.18,"open":160.63,"volume":5315600},{"timestamp":1665495000,"date":"2022-10-11","index":12090,"close":162.73,"high":164.11,"low":160.37,"open":160.37,"volume":6212200},{"timestamp":1665581400,"date":"2022-10-12","index":12091,"close":162.69,"high":164.88,"low":162.5,"open":162.94,"volume":4341700},{"timestamp":1665667800,"date":"2022-10-13","index":12092,"close":165.15,"high":165.99,"low":160.75,"open":160.89,"volume":6465100},{"timestamp":1665754200,"date":"2022-10-14","index":12093,"close":164.46,"high":165.68,"low":163.6,"open":164.44,"volume":5684600},{"timestamp":1666013400,"date":"2022-10-17","index":12094,"close":166.59,"high":167.21,"low":165.01,"open":165.4,"volume":6710800}],"post":[{"timestamp":1666099800,"date":"2022-10-18","index":12095,"close":166.01,"high":167.17,"low":163.05,"open":165,"volume":10883600},{"timestamp":1666186200,"date":"2022-10-19","index":12096,"close":164.69,"high":166.25,"low":163.89,"open":166,"volume":10044600},{"timestamp":1666272600,"date":"2022-10-20","index":12097,"close":165.11,"high":165.74,"low":164.33,"open":165,"volume":5659900},{"timestamp":1666359000,"date":"2022-10-21","index":12098,"close":168.71,"high":169.37,"low":164.43,"open":164.71,"volume":8487600},{"timestamp":1666618200,"date":"2022-10-24","index":12099,"close":170.98,"high":172.08,"low":169.25,"open":169.81,"volume":6855500},{"timestamp":1666704600,"date":"2022-10-25","index":12100,"close":170.71,"high":171.11,"low":168.52,"open":170.17,"volume":5661900},{"timestamp":1666791000,"date":"2022-10-26","index":12101,"close":172.21,"high":172.57,"low":170.52,"open":171.32,"volume":6123800},{"timestamp":1666877400,"date":"2022-10-27","index":12102,"close":172.31,"high":173.43,"low":171.72,"open":172.35,"volume":5390900},{"timestamp":1666963800,"date":"2022-10-28","index":12103,"close":174.87,"high":175.39,"low":172.59,"open":173,"volume":6073900},{"timestamp":1667223000,"date":"2022-10-31","index":12104,"close":173.97,"high":175.16,"low":173.42,"open":174.52,"volume":7810000},{"timestamp":1667309400,"date":"2022-11-01","index":12105,"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":12020,"close":179.52,"high":179.72,"low":176.69,"open":177.45,"volume":5498400},{"timestamp":1657027800,"date":"2022-07-05","index":12021,"close":178.14,"high":179.13,"low":174.61,"open":178.83,"volume":5676400},{"timestamp":1657114200,"date":"2022-07-06","index":12022,"close":178.3,"high":179.44,"low":177.41,"open":178.07,"volume":5335600},{"timestamp":1657200600,"date":"2022-07-07","index":12023,"close":178.5,"high":179.12,"low":177.51,"open":177.86,"volume":5725800},{"timestamp":1657287000,"date":"2022-07-08","index":12024,"close":178.28,"high":179.99,"low":177.77,"open":178.33,"volume":3828300},{"timestamp":1657546200,"date":"2022-07-11","index":12025,"close":178.35,"high":179.02,"low":177.52,"open":177.7,"volume":3645200},{"timestamp":1657632600,"date":"2022-07-12","index":12026,"close":175.85,"high":178.45,"low":175.2,"open":177.98,"volume":4708800},{"timestamp":1657719000,"date":"2022-07-13","index":12027,"close":175.44,"high":176.33,"low":174.5,"open":175.66,"volume":5291700},{"timestamp":1657805400,"date":"2022-07-14","index":12028,"close":175.68,"high":176.01,"low":172.3,"open":172.53,"volume":5359600},{"timestamp":1657891800,"date":"2022-07-15","index":12029,"close":178.23,"high":178.51,"low":176.55,"open":177.71,"volume":5691100},{"timestamp":1658151000,"date":"2022-07-18","index":12030,"close":174.23,"high":178.19,"low":173.91,"open":177.74,"volume":7605700}],"post":[{"timestamp":1658237400,"date":"2022-07-19","index":12031,"close":171.69,"high":176.75,"low":169.88,"open":176.33,"volume":13256400},{"timestamp":1658323800,"date":"2022-07-20","index":12032,"close":170.71,"high":172.55,"low":169.76,"open":172.2,"volume":7455800},{"timestamp":1658410200,"date":"2022-07-21","index":12033,"close":171.31,"high":171.39,"low":169.77,"open":170.05,"volume":5729200},{"timestamp":1658496600,"date":"2022-07-22","index":12034,"close":172.12,"high":172.49,"low":171.06,"open":171.6,"volume":4257000},{"timestamp":1658755800,"date":"2022-07-25","index":12035,"close":172.46,"high":172.98,"low":171.72,"open":172.12,"volume":4437300},{"timestamp":1658842200,"date":"2022-07-26","index":12036,"close":173.68,"high":174.98,"low":172.49,"open":172.56,"volume":4525500},{"timestamp":1658928600,"date":"2022-07-27","index":12037,"close":173.2,"high":174.1,"low":171.13,"open":172.63,"volume":4648500},{"timestamp":1659015000,"date":"2022-07-28","index":12038,"close":174.2,"high":176.09,"low":171.44,"open":173.4,"volume":5513000},{"timestamp":1659101400,"date":"2022-07-29","index":12039,"close":174.52,"high":174.85,"low":172.91,"open":173.79,"volume":6451400},{"timestamp":1659360600,"date":"2022-08-01","index":12040,"close":173.91,"high":175.16,"low":173.54,"open":174.17,"volume":5461400},{"timestamp":1659447000,"date":"2022-08-02","index":12041,"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":11958,"close":178.19,"high":178.43,"low":175.6,"open":177.05,"volume":6525600},{"timestamp":1649079000,"date":"2022-04-04","index":11959,"close":176.47,"high":178.19,"low":175.52,"open":178.19,"volume":6860600},{"timestamp":1649165400,"date":"2022-04-05","index":11960,"close":177.61,"high":179.65,"low":176.29,"open":176.47,"volume":7446100},{"timestamp":1649251800,"date":"2022-04-06","index":11961,"close":182.23,"high":182.6,"low":178.62,"open":179.39,"volume":10330900},{"timestamp":1649338200,"date":"2022-04-07","index":11962,"close":181.76,"high":182.95,"low":180.23,"open":181.67,"volume":7385200},{"timestamp":1649424600,"date":"2022-04-08","index":11963,"close":182.12,"high":183.19,"low":180.43,"open":181.33,"volume":7144500},{"timestamp":1649683800,"date":"2022-04-11","index":11964,"close":179.84,"high":184.2,"low":179.6,"open":183,"volume":5932000},{"timestamp":1649770200,"date":"2022-04-12","index":11965,"close":179.9,"high":180.81,"low":178.2,"open":179.2,"volume":5957500},{"timestamp":1649856600,"date":"2022-04-13","index":11966,"close":180.66,"high":180.84,"low":179.24,"open":179.9,"volume":5643100},{"timestamp":1649943000,"date":"2022-04-14","index":11967,"close":179.9,"high":181.4,"low":179.73,"open":180,"volume":6188200},{"timestamp":1650288600,"date":"2022-04-18","index":11968,"close":177.66,"high":180.39,"low":176.74,"open":179.73,"volume":6318700}],"post":[{"timestamp":1650375000,"date":"2022-04-19","index":11969,"close":183.08,"high":185.94,"low":179.95,"open":180.72,"volume":14380800},{"timestamp":1650461400,"date":"2022-04-20","index":11970,"close":183.89,"high":184.32,"low":181.9,"open":182.24,"volume":8044900},{"timestamp":1650547800,"date":"2022-04-21","index":11971,"close":183.36,"high":184.87,"low":182.56,"open":183.93,"volume":6969200},{"timestamp":1650634200,"date":"2022-04-22","index":11972,"close":181.54,"high":183.15,"low":181.38,"open":182.47,"volume":8003600},{"timestamp":1650893400,"date":"2022-04-25","index":11973,"close":186.01,"high":186.69,"low":182.1,"open":182.34,"volume":11176500},{"timestamp":1650979800,"date":"2022-04-26","index":11974,"close":184.68,"high":186.57,"low":184.18,"open":185.1,"volume":10190000},{"timestamp":1651066200,"date":"2022-04-27","index":11975,"close":182.1,"high":184.82,"low":181.74,"open":184.24,"volume":11090100},{"timestamp":1651152600,"date":"2022-04-28","index":11976,"close":183.46,"high":184.5,"low":181.92,"open":182.25,"volume":9403900},{"timestamp":1651239000,"date":"2022-04-29","index":11977,"close":180.46,"high":182.55,"low":180.2,"open":182.5,"volume":8463100},{"timestamp":1651498200,"date":"2022-05-02","index":11978,"close":178.64,"high":181.41,"low":177.03,"open":180.47,"volume":7145400},{"timestamp":1651584600,"date":"2022-05-03","index":11979,"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":11900,"close":173.95,"high":174.3,"low":171.13,"open":171.46,"volume":6986000},{"timestamp":1641825000,"date":"2022-01-10","index":11901,"close":173.09,"high":173.69,"low":172.16,"open":173.69,"volume":7698400},{"timestamp":1641911400,"date":"2022-01-11","index":11902,"close":171.25,"high":173.39,"low":170.11,"open":172.99,"volume":8341100},{"timestamp":1641997800,"date":"2022-01-12","index":11903,"close":169.79,"high":170.08,"low":168.34,"open":169.61,"volume":8116200},{"timestamp":1642084200,"date":"2022-01-13","index":11904,"close":168.76,"high":170.42,"low":168.46,"open":169,"volume":6159400},{"timestamp":1642170600,"date":"2022-01-14","index":11905,"close":167.84,"high":168.65,"low":167.15,"open":168.63,"volume":5847700},{"timestamp":1642516200,"date":"2022-01-18","index":11906,"close":167.1,"high":167.72,"low":166.01,"open":167.1,"volume":7815600},{"timestamp":1642602600,"date":"2022-01-19","index":11907,"close":166.58,"high":168.72,"low":166.32,"open":167.2,"volume":5926500},{"timestamp":1642689000,"date":"2022-01-20","index":11908,"close":165.25,"high":167.86,"low":164.93,"open":167.29,"volume":6011300},{"timestamp":1642775400,"date":"2022-01-21","index":11909,"close":164.87,"high":167.99,"low":164.47,"open":166.19,"volume":10550300},{"timestamp":1643034600,"date":"2022-01-24","index":11910,"close":162.97,"high":164.17,"low":158.26,"open":164,"volume":14054600}],"post":[{"timestamp":1643121000,"date":"2022-01-25","index":11911,"close":167.63,"high":168.41,"low":161.58,"open":162.36,"volume":14081200},{"timestamp":1643207400,"date":"2022-01-26","index":11912,"close":168.38,"high":169.22,"low":166.23,"open":167.54,"volume":9963200},{"timestamp":1643293800,"date":"2022-01-27","index":11913,"close":170.59,"high":171.91,"low":169,"open":169.39,"volume":9066700},{"timestamp":1643380200,"date":"2022-01-28","index":11914,"close":171.79,"high":171.84,"low":169.3,"open":170.86,"volume":9783100},{"timestamp":1643639400,"date":"2022-01-31","index":11915,"close":172.29,"high":172.62,"low":170.82,"open":171.5,"volume":8054800},{"timestamp":1643725800,"date":"2022-02-01","index":11916,"close":170.88,"high":171.98,"low":169.43,"open":171.74,"volume":8154700},{"timestamp":1643812200,"date":"2022-02-02","index":11917,"close":172.77,"high":172.99,"low":169.65,"open":169.65,"volume":7382800},{"timestamp":1643898600,"date":"2022-02-03","index":11918,"close":172.76,"high":173.62,"low":171.04,"open":172.26,"volume":6240400},{"timestamp":1643985000,"date":"2022-02-04","index":11919,"close":171.63,"high":172.98,"low":170.12,"open":171,"volume":6392200},{"timestamp":1644244200,"date":"2022-02-07","index":11920,"close":171.06,"high":171.74,"low":170.01,"open":171.41,"volume":6065700},{"timestamp":1644330600,"date":"2022-02-08","index":11921,"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":11833,"close":159.22,"high":161,"low":157.67,"open":159.99,"volume":8620700},{"timestamp":1633440600,"date":"2021-10-05","index":11834,"close":159.58,"high":161.11,"low":159.15,"open":159.86,"volume":5129000},{"timestamp":1633527000,"date":"2021-10-06","index":11835,"close":159.91,"high":159.95,"low":157.84,"open":159.87,"volume":7312600},{"timestamp":1633613400,"date":"2021-10-07","index":11836,"close":161.34,"high":162.61,"low":160.02,"open":160.02,"volume":5309200},{"timestamp":1633699800,"date":"2021-10-08","index":11837,"close":160.93,"high":161.61,"low":160.25,"open":161.32,"volume":4343200},{"timestamp":1633959000,"date":"2021-10-11","index":11838,"close":160.25,"high":161.85,"low":159.94,"open":160.86,"volume":4101600},{"timestamp":1634045400,"date":"2021-10-12","index":11839,"close":157.69,"high":160.18,"low":157.34,"open":160,"volume":6686400},{"timestamp":1634131800,"date":"2021-10-13","index":11840,"close":159.2,"high":160.08,"low":157.75,"open":157.82,"volume":6901100},{"timestamp":1634218200,"date":"2021-10-14","index":11841,"close":160.11,"high":161.14,"low":159.6,"open":159.71,"volume":4579200},{"timestamp":1634304600,"date":"2021-10-15","index":11842,"close":161.3,"high":161.81,"low":160.41,"open":161.03,"volume":6918400},{"timestamp":1634563800,"date":"2021-10-18","index":11843,"close":160.12,"high":160.89,"low":159.2,"open":160.25,"volume":7465500}],"post":[{"timestamp":1634650200,"date":"2021-10-19","index":11844,"close":163.87,"high":165.15,"low":160.73,"open":160.9,"volume":10081300},{"timestamp":1634736600,"date":"2021-10-20","index":11845,"close":163.78,"high":164.75,"low":163.26,"open":163.98,"volume":6003200},{"timestamp":1634823000,"date":"2021-10-21","index":11846,"close":163.4,"high":164.39,"low":162.28,"open":164.3,"volume":4524100},{"timestamp":1634909400,"date":"2021-10-22","index":11847,"close":163.72,"high":164.06,"low":162.96,"open":163.06,"volume":4304300},{"timestamp":1635168600,"date":"2021-10-25","index":11848,"close":164.08,"high":164.31,"low":161.71,"open":163.72,"volume":6715400},{"timestamp":1635255000,"date":"2021-10-26","index":11849,"close":165.75,"high":166.03,"low":164.05,"open":164.56,"volume":6939100},{"timestamp":1635341400,"date":"2021-10-27","index":11850,"close":163.74,"high":165.76,"low":163.31,"open":165.68,"volume":7018800},{"timestamp":1635427800,"date":"2021-10-28","index":11851,"close":162.85,"high":165.2,"low":162.32,"open":163.77,"volume":6278800},{"timestamp":1635514200,"date":"2021-10-29","index":11852,"close":162.88,"high":163.25,"low":160.61,"open":162.35,"volume":8526800},{"timestamp":1635773400,"date":"2021-11-01","index":11853,"close":163.02,"high":163.98,"low":159.4,"open":163.16,"volume":5846400},{"timestamp":1635859800,"date":"2021-11-02","index":11854,"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":11770,"close":167.97,"high":168.86,"low":166.99,"open":167.91,"volume":6098500},{"timestamp":1625664600,"date":"2021-07-07","index":11771,"close":169.41,"high":169.5,"low":167.48,"open":167.48,"volume":6293500},{"timestamp":1625751000,"date":"2021-07-08","index":11772,"close":169.08,"high":169.46,"low":167.58,"open":168.7,"volume":5755500},{"timestamp":1625837400,"date":"2021-07-09","index":11773,"close":169.75,"high":170.37,"low":169.24,"open":169.37,"volume":6120900},{"timestamp":1626096600,"date":"2021-07-12","index":11774,"close":169.48,"high":171.18,"low":168.54,"open":169.73,"volume":7840500},{"timestamp":1626183000,"date":"2021-07-13","index":11775,"close":169.27,"high":169.76,"low":168.67,"open":168.97,"volume":4691200},{"timestamp":1626269400,"date":"2021-07-14","index":11776,"close":170.42,"high":170.83,"low":169.04,"open":170,"volume":6162900},{"timestamp":1626355800,"date":"2021-07-15","index":11777,"close":168.37,"high":169.9,"low":167.72,"open":169.3,"volume":6656900},{"timestamp":1626442200,"date":"2021-07-16","index":11778,"close":168.1,"high":169.09,"low":167.95,"open":168.34,"volume":5834900},{"timestamp":1626701400,"date":"2021-07-19","index":11779,"close":166.88,"high":168.19,"low":165.32,"open":166.48,"volume":8219700},{"timestamp":1626787800,"date":"2021-07-20","index":11780,"close":168.45,"high":170.81,"low":166.84,"open":166.9,"volume":9902800}],"post":[{"timestamp":1626874200,"date":"2021-07-21","index":11781,"close":169.49,"high":169.69,"low":167.48,"open":169.3,"volume":7585200},{"timestamp":1626960600,"date":"2021-07-22","index":11782,"close":169.98,"high":171.07,"low":168.65,"open":169.36,"volume":5281900},{"timestamp":1627047000,"date":"2021-07-23","index":11783,"close":171.79,"high":172.18,"low":170.38,"open":171,"volume":5014900},{"timestamp":1627306200,"date":"2021-07-26","index":11784,"close":171.87,"high":172.14,"low":170.86,"open":171.82,"volume":4484900},{"timestamp":1627392600,"date":"2021-07-27","index":11785,"close":172.66,"high":172.72,"low":170.67,"open":171.8,"volume":7089300},{"timestamp":1627479000,"date":"2021-07-28","index":11786,"close":172.18,"high":173.38,"low":172.08,"open":172.73,"volume":5750700},{"timestamp":1627565400,"date":"2021-07-29","index":11787,"close":172.18,"high":173.34,"low":171.09,"open":172.74,"volume":4214100},{"timestamp":1627651800,"date":"2021-07-30","index":11788,"close":172.2,"high":172.98,"low":171.84,"open":172.54,"volume":5346400},{"timestamp":1627911000,"date":"2021-08-02","index":11789,"close":172.27,"high":172.84,"low":171.3,"open":172.47,"volume":3721500},{"timestamp":1627997400,"date":"2021-08-03","index":11790,"close":174.39,"high":174.5,"low":172.44,"open":172.73,"volume":6033000},{"timestamp":1628083800,"date":"2021-08-04","index":11791,"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":11706,"close":163.43,"high":164.75,"low":162.66,"open":163.64,"volume":7387100},{"timestamp":1617715800,"date":"2021-04-06","index":11707,"close":163.39,"high":164.52,"low":163,"open":164.08,"volume":5074200},{"timestamp":1617802200,"date":"2021-04-07","index":11708,"close":163.61,"high":164.28,"low":163.32,"open":163.55,"volume":4608000},{"timestamp":1617888600,"date":"2021-04-08","index":11709,"close":162.97,"high":164.11,"low":162.85,"open":164,"volume":5039400},{"timestamp":1617975000,"date":"2021-04-09","index":11710,"close":161.25,"high":162.93,"low":159.78,"open":162.12,"volume":8418300},{"timestamp":1618234200,"date":"2021-04-12","index":11711,"close":161.64,"high":162.08,"low":160.34,"open":161.09,"volume":5022800},{"timestamp":1618320600,"date":"2021-04-13","index":11712,"close":159.48,"high":159.93,"low":156.53,"open":156.86,"volume":18424100},{"timestamp":1618407000,"date":"2021-04-14","index":11713,"close":159.92,"high":160.11,"low":157.54,"open":157.83,"volume":7718300},{"timestamp":1618493400,"date":"2021-04-15","index":11714,"close":160.39,"high":162.39,"low":160.23,"open":160.72,"volume":7524600},{"timestamp":1618579800,"date":"2021-04-16","index":11715,"close":162.24,"high":162.51,"low":160.56,"open":161.34,"volume":9049400},{"timestamp":1618839000,"date":"2021-04-19","index":11716,"close":162.69,"high":163.11,"low":160.84,"open":162.5,"volume":8353500}],"post":[{"timestamp":1618925400,"date":"2021-04-20","index":11717,"close":166.48,"high":167.79,"low":161,"open":161,"volume":14050700},{"timestamp":1619011800,"date":"2021-04-21","index":11718,"close":166.59,"high":166.91,"low":165.29,"open":166.37,"volume":6333200},{"timestamp":1619098200,"date":"2021-04-22","index":11719,"close":165.18,"high":166.28,"low":164.62,"open":165.84,"volume":7233000},{"timestamp":1619184600,"date":"2021-04-23","index":11720,"close":165.52,"high":166.06,"low":164,"open":164.53,"volume":6015300},{"timestamp":1619443800,"date":"2021-04-26","index":11721,"close":164.12,"high":165.41,"low":163.76,"open":165.21,"volume":6027800},{"timestamp":1619530200,"date":"2021-04-27","index":11722,"close":163.18,"high":163.91,"low":162.47,"open":163.76,"volume":6217700},{"timestamp":1619616600,"date":"2021-04-28","index":11723,"close":161.98,"high":163.2,"low":161.65,"open":162.86,"volume":7448000},{"timestamp":1619703000,"date":"2021-04-29","index":11724,"close":164.2,"high":164.26,"low":161.81,"open":161.9,"volume":6394300},{"timestamp":1619789400,"date":"2021-04-30","index":11725,"close":162.73,"high":164.33,"low":162.52,"open":164.15,"volume":9079100},{"timestamp":1620048600,"date":"2021-05-03","index":11726,"close":165.21,"high":165.32,"low":163.12,"open":163.6,"volume":6594100},{"timestamp":1620135000,"date":"2021-05-04","index":11727,"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":11648,"close":160.04,"high":161.1,"low":159.88,"open":160.51,"volume":8228900},{"timestamp":1610375400,"date":"2021-01-11","index":11649,"close":159.37,"high":161.32,"low":158.77,"open":160.56,"volume":7066200},{"timestamp":1610461800,"date":"2021-01-12","index":11650,"close":158.13,"high":159.66,"low":157.33,"open":159.15,"volume":6903200},{"timestamp":1610548200,"date":"2021-01-13","index":11651,"close":157.89,"high":158.46,"low":156.75,"open":158.23,"volume":6643100},{"timestamp":1610634600,"date":"2021-01-14","index":11652,"close":160.65,"high":161.95,"low":159.61,"open":160.45,"volume":10030800},{"timestamp":1610721000,"date":"2021-01-15","index":11653,"close":160.3,"high":161.41,"low":159.11,"open":160.3,"volume":7630800},{"timestamp":1611066600,"date":"2021-01-19","index":11654,"close":162.78,"high":163.04,"low":161.1,"open":162,"volume":9057600},{"timestamp":1611153000,"date":"2021-01-20","index":11655,"close":162.38,"high":164.14,"low":161.8,"open":163.2,"volume":6839900},{"timestamp":1611239400,"date":"2021-01-21","index":11656,"close":161.73,"high":162.48,"low":160.06,"open":161.32,"volume":6818000},{"timestamp":1611325800,"date":"2021-01-22","index":11657,"close":163.55,"high":165.16,"low":161.87,"open":162.36,"volume":8137000},{"timestamp":1611585000,"date":"2021-01-25","index":11658,"close":165.98,"high":166.09,"low":163.66,"open":165.01,"volume":9924400}],"post":[{"timestamp":1611671400,"date":"2021-01-26","index":11659,"close":170.48,"high":173.65,"low":169.39,"open":169.7,"volume":14205700},{"timestamp":1611757800,"date":"2021-01-27","index":11660,"close":167.88,"high":170.92,"low":167.45,"open":169.12,"volume":14207300},{"timestamp":1611844200,"date":"2021-01-28","index":11661,"close":169.16,"high":170.86,"low":167.8,"open":168.2,"volume":8944400},{"timestamp":1611930600,"date":"2021-01-29","index":11662,"close":163.13,"high":166,"low":160.55,"open":164.26,"volume":22505900},{"timestamp":1612189800,"date":"2021-02-01","index":11663,"close":162.71,"high":165.31,"low":162.6,"open":165.31,"volume":9971400},{"timestamp":1612276200,"date":"2021-02-02","index":11664,"close":161.25,"high":163.66,"low":161.18,"open":163.38,"volume":11443300},{"timestamp":1612362600,"date":"2021-02-03","index":11665,"close":160.5,"high":161.52,"low":159.57,"open":160.94,"volume":8601900},{"timestamp":1612449000,"date":"2021-02-04","index":11666,"close":161.99,"high":162.09,"low":159.76,"open":161,"volume":7758100},{"timestamp":1612535400,"date":"2021-02-05","index":11667,"close":164.45,"high":165.44,"low":163.86,"open":164.86,"volume":9495300},{"timestamp":1612794600,"date":"2021-02-08","index":11668,"close":164.92,"high":165.92,"low":163.88,"open":165.03,"volume":6035300},{"timestamp":1612881000,"date":"2021-02-09","index":11669,"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":11577,"close":147.11,"high":148.29,"low":146.42,"open":146.73,"volume":5843200},{"timestamp":1601386200,"date":"2020-09-29","index":11578,"close":147.06,"high":147.92,"low":146.06,"open":147.6,"volume":6768600},{"timestamp":1601472600,"date":"2020-09-30","index":11579,"close":148.88,"high":149.73,"low":146.84,"open":147.45,"volume":8487700},{"timestamp":1601559000,"date":"2020-10-01","index":11580,"close":147.32,"high":149.65,"low":146.46,"open":149.31,"volume":6457800},{"timestamp":1601645400,"date":"2020-10-02","index":11581,"close":146.24,"high":148.41,"low":145.83,"open":146.21,"volume":5485600},{"timestamp":1601904600,"date":"2020-10-05","index":11582,"close":148.23,"high":148.38,"low":146.42,"open":147,"volume":4992800},{"timestamp":1601991000,"date":"2020-10-06","index":11583,"close":146.26,"high":148.61,"low":145.87,"open":148.28,"volume":5118200},{"timestamp":1602077400,"date":"2020-10-07","index":11584,"close":147.88,"high":148.23,"low":145.81,"open":146.49,"volume":5603100},{"timestamp":1602163800,"date":"2020-10-08","index":11585,"close":148.89,"high":149.85,"low":148.04,"open":148.5,"volume":4413500},{"timestamp":1602250200,"date":"2020-10-09","index":11586,"close":150.97,"high":151.48,"low":149.45,"open":149.65,"volume":5054100},{"timestamp":1602509400,"date":"2020-10-12","index":11587,"close":151.84,"high":153.14,"low":151.02,"open":151.6,"volume":7273200}],"post":[{"timestamp":1602595800,"date":"2020-10-13","index":11588,"close":148.36,"high":150.12,"low":147.77,"open":149,"volume":11057600},{"timestamp":1602682200,"date":"2020-10-14","index":11589,"close":148.1,"high":149.03,"low":147.39,"open":148.82,"volume":7706400},{"timestamp":1602768600,"date":"2020-10-15","index":11590,"close":147.19,"high":147.9,"low":146.33,"open":147.48,"volume":5978600},{"timestamp":1602855000,"date":"2020-10-16","index":11591,"close":148.1,"high":148.76,"low":147.01,"open":147.6,"volume":6097000},{"timestamp":1603114200,"date":"2020-10-19","index":11592,"close":144.32,"high":148.9,"low":144.13,"open":148.53,"volume":7250800},{"timestamp":1603200600,"date":"2020-10-20","index":11593,"close":144.55,"high":145.75,"low":144.12,"open":144.66,"volume":5325400},{"timestamp":1603287000,"date":"2020-10-21","index":11594,"close":143.93,"high":145.34,"low":143.91,"open":144.12,"volume":5221300},{"timestamp":1603373400,"date":"2020-10-22","index":11595,"close":145.08,"high":145.69,"low":143.84,"open":144.16,"volume":5279700},{"timestamp":1603459800,"date":"2020-10-23","index":11596,"close":145.24,"high":147.47,"low":144.35,"open":145.88,"volume":4154400},{"timestamp":1603719000,"date":"2020-10-26","index":11597,"close":143.97,"high":144.77,"low":142.75,"open":144.43,"volume":6929500},{"timestamp":1603805400,"date":"2020-10-27","index":11598,"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":11515,"close":140.63,"high":141.02,"low":137.84,"open":139.4,"volume":7738300},{"timestamp":1593610200,"date":"2020-07-01","index":11516,"close":140.38,"high":141.39,"low":140.06,"open":140.69,"volume":6174800},{"timestamp":1593696600,"date":"2020-07-02","index":11517,"close":140.97,"high":141.84,"low":140.33,"open":141.25,"volume":5152200},{"timestamp":1594042200,"date":"2020-07-06","index":11518,"close":142.98,"high":143.77,"low":141.88,"open":142.17,"volume":6156400},{"timestamp":1594128600,"date":"2020-07-07","index":11519,"close":142.85,"high":143.97,"low":141.23,"open":141.39,"volume":5622600},{"timestamp":1594215000,"date":"2020-07-08","index":11520,"close":143.27,"high":143.39,"low":141.7,"open":142.87,"volume":6257400},{"timestamp":1594301400,"date":"2020-07-09","index":11521,"close":142.49,"high":144.43,"low":140.58,"open":142.76,"volume":5738600},{"timestamp":1594387800,"date":"2020-07-10","index":11522,"close":142.37,"high":142.87,"low":141.43,"open":142.75,"volume":4282400},{"timestamp":1594647000,"date":"2020-07-13","index":11523,"close":145.21,"high":146.64,"low":143.28,"open":143.61,"volume":6951900},{"timestamp":1594733400,"date":"2020-07-14","index":11524,"close":147.92,"high":148.39,"low":145.26,"open":145.32,"volume":7447100},{"timestamp":1594819800,"date":"2020-07-15","index":11525,"close":148.26,"high":150.21,"low":148.23,"open":149.73,"volume":8512800}],"post":[{"timestamp":1594906200,"date":"2020-07-16","index":11526,"close":149.25,"high":149.34,"low":146.68,"open":148.68,"volume":9304700},{"timestamp":1594992600,"date":"2020-07-17","index":11527,"close":149.35,"high":150.58,"low":148.69,"open":150,"volume":7441100},{"timestamp":1595251800,"date":"2020-07-20","index":11528,"close":149.6,"high":150.32,"low":148.43,"open":150.23,"volume":6191500},{"timestamp":1595338200,"date":"2020-07-21","index":11529,"close":149.74,"high":151.67,"low":149.5,"open":149.6,"volume":5575900},{"timestamp":1595424600,"date":"2020-07-22","index":11530,"close":150.01,"high":150.41,"low":147.85,"open":149.93,"volume":5910200},{"timestamp":1595511000,"date":"2020-07-23","index":11531,"close":149.61,"high":150.85,"low":149.28,"open":150.21,"volume":6566300},{"timestamp":1595597400,"date":"2020-07-24","index":11532,"close":148.12,"high":150.6,"low":147.03,"open":150.5,"volume":5405900},{"timestamp":1595856600,"date":"2020-07-27","index":11533,"close":147.18,"high":148.92,"low":146.86,"open":147.37,"volume":5675200},{"timestamp":1595943000,"date":"2020-07-28","index":11534,"close":146.83,"high":147.99,"low":146.75,"open":147.4,"volume":4842200},{"timestamp":1596029400,"date":"2020-07-29","index":11535,"close":146.54,"high":147.47,"low":146.07,"open":146.39,"volume":4489100},{"timestamp":1596115800,"date":"2020-07-30","index":11536,"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":11450,"close":123.16,"high":127.62,"low":120.58,"open":121.65,"volume":12133200},{"timestamp":1585575000,"date":"2020-03-30","index":11451,"close":133.01,"high":133.99,"low":127.5,"open":128.46,"volume":21754000},{"timestamp":1585661400,"date":"2020-03-31","index":11452,"close":131.13,"high":135.71,"low":130.05,"open":134.99,"volume":15746100},{"timestamp":1585747800,"date":"2020-04-01","index":11453,"close":128.81,"high":130.23,"low":125.5,"open":127.7,"volume":12606100},{"timestamp":1585834200,"date":"2020-04-02","index":11454,"close":133.15,"high":134,"low":127.22,"open":129.12,"volume":11594500},{"timestamp":1585920600,"date":"2020-04-03","index":11455,"close":134.17,"high":134.79,"low":131.58,"open":132.38,"volume":10071200},{"timestamp":1586179800,"date":"2020-04-06","index":11456,"close":139.76,"high":140.97,"low":135.54,"open":137.01,"volume":14994400},{"timestamp":1586266200,"date":"2020-04-07","index":11457,"close":137.48,"high":142.03,"low":137.26,"open":139.86,"volume":11567100},{"timestamp":1586352600,"date":"2020-04-08","index":11458,"close":143.26,"high":144.13,"low":137.3,"open":137.75,"volume":10758200},{"timestamp":1586439000,"date":"2020-04-09","index":11459,"close":141.23,"high":145.42,"low":140.28,"open":144.01,"volume":11125400},{"timestamp":1586784600,"date":"2020-04-13","index":11460,"close":139.77,"high":141.49,"low":137.84,"open":140,"volume":8153200}],"post":[{"timestamp":1586871000,"date":"2020-04-14","index":11461,"close":146.03,"high":147.42,"low":144.05,"open":145.42,"volume":13838000},{"timestamp":1586957400,"date":"2020-04-15","index":11462,"close":147.66,"high":147.91,"low":143.54,"open":145.55,"volume":11962300},{"timestamp":1587043800,"date":"2020-04-16","index":11463,"close":149.67,"high":150.68,"low":146.44,"open":148.31,"volume":12181700},{"timestamp":1587130200,"date":"2020-04-17","index":11464,"close":152.02,"high":152.3,"low":149.6,"open":151.99,"volume":10920000},{"timestamp":1587389400,"date":"2020-04-20","index":11465,"close":151.67,"high":153,"low":150.09,"open":150.93,"volume":12226200},{"timestamp":1587475800,"date":"2020-04-21","index":11466,"close":149.68,"high":151.64,"low":148.57,"open":150.12,"volume":9951100},{"timestamp":1587562200,"date":"2020-04-22","index":11467,"close":152.99,"high":155,"low":151.73,"open":152.81,"volume":11515600},{"timestamp":1587648600,"date":"2020-04-23","index":11468,"close":155.51,"high":157,"low":153.7,"open":154.25,"volume":10665000},{"timestamp":1587735000,"date":"2020-04-24","index":11469,"close":154.86,"high":156.3,"low":153.64,"open":155.57,"volume":8653400},{"timestamp":1587994200,"date":"2020-04-27","index":11470,"close":154.29,"high":156.05,"low":154,"open":154.81,"volume":8924000},{"timestamp":1588080600,"date":"2020-04-28","index":11471,"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":11393,"close":144.1,"high":144.2,"low":142.85,"open":144,"volume":7731300},{"timestamp":1578407400,"date":"2020-01-07","index":11394,"close":144.98,"high":145.45,"low":141.38,"open":144.01,"volume":7382900},{"timestamp":1578493800,"date":"2020-01-08","index":11395,"close":144.96,"high":145.98,"low":143.7,"open":144.87,"volume":6605800},{"timestamp":1578580200,"date":"2020-01-09","index":11396,"close":145.39,"high":146.03,"low":144.99,"open":145.76,"volume":6112700},{"timestamp":1578666600,"date":"2020-01-10","index":11397,"close":145.06,"high":146.18,"low":144.9,"open":145.75,"volume":5042600},{"timestamp":1578925800,"date":"2020-01-13","index":11398,"close":145.7,"high":145.79,"low":144.72,"open":145.48,"volume":4593200},{"timestamp":1579012200,"date":"2020-01-14","index":11399,"close":146.52,"high":146.61,"low":144.73,"open":145.05,"volume":7037500},{"timestamp":1579098600,"date":"2020-01-15","index":11400,"close":147.01,"high":147.4,"low":146.24,"open":146.4,"volume":4960300},{"timestamp":1579185000,"date":"2020-01-16","index":11401,"close":148.2,"high":148.84,"low":146.2,"open":147.42,"volume":6476000},{"timestamp":1579271400,"date":"2020-01-17","index":11402,"close":149.17,"high":149.41,"low":147.93,"open":148.41,"volume":9083600},{"timestamp":1579617000,"date":"2020-01-21","index":11403,"close":149.27,"high":150.17,"low":148.5,"open":148.58,"volume":9543900}],"post":[{"timestamp":1579703400,"date":"2020-01-22","index":11404,"close":148.25,"high":149.18,"low":146,"open":146.7,"volume":10305300},{"timestamp":1579789800,"date":"2020-01-23","index":11405,"close":148.53,"high":148.77,"low":146.76,"open":148.04,"volume":8671900},{"timestamp":1579876200,"date":"2020-01-24","index":11406,"close":148.32,"high":148.95,"low":147.93,"open":148.58,"volume":9051900},{"timestamp":1580135400,"date":"2020-01-27","index":11407,"close":148.75,"high":149.46,"low":147,"open":147.52,"volume":7587100},{"timestamp":1580221800,"date":"2020-01-28","index":11408,"close":149.5,"high":150.57,"low":148.15,"open":148.46,"volume":7336600},{"timestamp":1580308200,"date":"2020-01-29","index":11409,"close":150.54,"high":151.19,"low":149.13,"open":149.45,"volume":6288600},{"timestamp":1580394600,"date":"2020-01-30","index":11410,"close":150.36,"high":150.51,"low":149.05,"open":150.03,"volume":6470600},{"timestamp":1580481000,"date":"2020-01-31","index":11411,"close":148.87,"high":150,"low":148.64,"open":149.75,"volume":8651700},{"timestamp":1580740200,"date":"2020-02-03","index":11412,"close":150.17,"high":150.49,"low":149.24,"open":149.42,"volume":5765200},{"timestamp":1580826600,"date":"2020-02-04","index":11413,"close":151.6,"high":152.75,"low":151.2,"open":151.49,"volume":6541400},{"timestamp":1580913000,"date":"2020-02-05","index":11414,"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":11326,"close":129.38,"high":130.28,"low":129,"open":129.07,"volume":6552100},{"timestamp":1569936600,"date":"2019-10-01","index":11327,"close":129.99,"high":130.8,"low":129.77,"open":130.02,"volume":7673000},{"timestamp":1570023000,"date":"2019-10-02","index":11328,"close":132,"high":134.7,"low":131.22,"open":132.76,"volume":12051800},{"timestamp":1570109400,"date":"2019-10-03","index":11329,"close":131.19,"high":132.37,"low":130.01,"open":131.64,"volume":6997600},{"timestamp":1570195800,"date":"2019-10-04","index":11330,"close":133.66,"high":133.72,"low":131.25,"open":131.34,"volume":7233300},{"timestamp":1570455000,"date":"2019-10-07","index":11331,"close":133.16,"high":133.82,"low":132.14,"open":133.09,"volume":5427200},{"timestamp":1570541400,"date":"2019-10-08","index":11332,"close":131.84,"high":133.26,"low":131.49,"open":132.45,"volume":7870400},{"timestamp":1570627800,"date":"2019-10-09","index":11333,"close":129.22,"high":131.25,"low":128.52,"open":131.14,"volume":7787700},{"timestamp":1570714200,"date":"2019-10-10","index":11334,"close":129.06,"high":130.12,"low":128.63,"open":128.95,"volume":5119700},{"timestamp":1570800600,"date":"2019-10-11","index":11335,"close":131.33,"high":132.62,"low":130.82,"open":131.14,"volume":7161400},{"timestamp":1571059800,"date":"2019-10-14","index":11336,"close":130.72,"high":131.36,"low":130.42,"open":131.36,"volume":5700000}],"post":[{"timestamp":1571146200,"date":"2019-10-15","index":11337,"close":132.84,"high":134.25,"low":132.1,"open":133,"volume":10008800},{"timestamp":1571232600,"date":"2019-10-16","index":11338,"close":135.17,"high":136.59,"low":133.8,"open":134.9,"volume":12434200},{"timestamp":1571319000,"date":"2019-10-17","index":11339,"close":136.17,"high":137.49,"low":135.65,"open":135.96,"volume":8434000},{"timestamp":1571405400,"date":"2019-10-18","index":11340,"close":127.7,"high":134.39,"low":127.7,"open":133.31,"volume":25868700},{"timestamp":1571664600,"date":"2019-10-21","index":11341,"close":128.02,"high":129.67,"low":127.06,"open":128.67,"volume":13823600},{"timestamp":1571751000,"date":"2019-10-22","index":11342,"close":129.2,"high":130.54,"low":128.09,"open":128.76,"volume":7613700},{"timestamp":1571837400,"date":"2019-10-23","index":11343,"close":129.9,"high":130.48,"low":129.07,"open":129.66,"volume":6693400},{"timestamp":1571923800,"date":"2019-10-24","index":11344,"close":127.5,"high":130.58,"low":126.1,"open":130.42,"volume":12111600},{"timestamp":1572010200,"date":"2019-10-25","index":11345,"close":128.35,"high":129.1,"low":127.31,"open":127.83,"volume":6947300},{"timestamp":1572269400,"date":"2019-10-28","index":11346,"close":129.18,"high":130,"low":128.51,"open":128.62,"volume":7876300},{"timestamp":1572355800,"date":"2019-10-29","index":11347,"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":11262,"close":139.28,"high":141.1,"low":138.51,"open":140.74,"volume":12792400},{"timestamp":1561987800,"date":"2019-07-01","index":11263,"close":139.36,"high":140.26,"low":138.72,"open":140.2,"volume":5872300},{"timestamp":1562074200,"date":"2019-07-02","index":11264,"close":140.03,"high":140.03,"low":138.69,"open":139.22,"volume":4501200},{"timestamp":1562160600,"date":"2019-07-03","index":11265,"close":142.14,"high":142.18,"low":140.79,"open":141,"volume":3436300},{"timestamp":1562333400,"date":"2019-07-05","index":11266,"close":140.57,"high":141.86,"low":140.37,"open":141.74,"volume":4652400},{"timestamp":1562592600,"date":"2019-07-08","index":11267,"close":140.97,"high":141.08,"low":139.64,"open":140.12,"volume":4078100},{"timestamp":1562679000,"date":"2019-07-09","index":11268,"close":141.41,"high":142.47,"low":140.91,"open":141.46,"volume":4217400},{"timestamp":1562765400,"date":"2019-07-10","index":11269,"close":141.21,"high":141.99,"low":140.67,"open":141.78,"volume":4874400},{"timestamp":1562851800,"date":"2019-07-11","index":11270,"close":140.11,"high":141.21,"low":139.02,"open":140.94,"volume":5817400},{"timestamp":1562938200,"date":"2019-07-12","index":11271,"close":134.3,"high":140.12,"low":132.32,"open":140.12,"volume":17780100},{"timestamp":1563197400,"date":"2019-07-15","index":11272,"close":134.71,"high":136.36,"low":134.45,"open":135.39,"volume":10038200}],"post":[{"timestamp":1563283800,"date":"2019-07-16","index":11273,"close":132.5,"high":133.83,"low":131.75,"open":132.93,"volume":10214500},{"timestamp":1563370200,"date":"2019-07-17","index":11274,"close":131.86,"high":133.58,"low":131.41,"open":132.49,"volume":8862100},{"timestamp":1563456600,"date":"2019-07-18","index":11275,"close":132.07,"high":132.51,"low":131.17,"open":132.13,"volume":6203100},{"timestamp":1563543000,"date":"2019-07-19","index":11276,"close":130.31,"high":132.39,"low":130.19,"open":132.25,"volume":8340200},{"timestamp":1563802200,"date":"2019-07-22","index":11277,"close":128.64,"high":130.15,"low":127.84,"open":130,"volume":12624800},{"timestamp":1563888600,"date":"2019-07-23","index":11278,"close":128.84,"high":129.45,"low":128.16,"open":128.61,"volume":5803600},{"timestamp":1563975000,"date":"2019-07-24","index":11279,"close":129.78,"high":129.79,"low":128.57,"open":128.88,"volume":6838600},{"timestamp":1564061400,"date":"2019-07-25","index":11280,"close":131.12,"high":131.53,"low":129.67,"open":130.06,"volume":8897800},{"timestamp":1564147800,"date":"2019-07-26","index":11281,"close":130.73,"high":131.3,"low":130.49,"open":131.3,"volume":4894600},{"timestamp":1564407000,"date":"2019-07-29","index":11282,"close":133.02,"high":133.31,"low":130.21,"open":131,"volume":7832000},{"timestamp":1564493400,"date":"2019-07-30","index":11283,"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":11200,"close":138.98,"high":140.29,"low":138.74,"open":139.99,"volume":5885200},{"timestamp":1554211800,"date":"2019-04-02","index":11201,"close":137.71,"high":139.01,"low":136.91,"open":139.01,"volume":5517800},{"timestamp":1554298200,"date":"2019-04-03","index":11202,"close":137.17,"high":138.24,"low":136.87,"open":138.2,"volume":5947000},{"timestamp":1554384600,"date":"2019-04-04","index":11203,"close":135.57,"high":137.01,"low":135.13,"open":136.87,"volume":5844600},{"timestamp":1554471000,"date":"2019-04-05","index":11204,"close":136.18,"high":136.58,"low":135.7,"open":136.04,"volume":4759700},{"timestamp":1554730200,"date":"2019-04-08","index":11205,"close":136.14,"high":136.51,"low":135.7,"open":136.05,"volume":4329600},{"timestamp":1554816600,"date":"2019-04-09","index":11206,"close":135.57,"high":136.26,"low":134.56,"open":136,"volume":5210300},{"timestamp":1554903000,"date":"2019-04-10","index":11207,"close":135.58,"high":136.13,"low":135.33,"open":135.89,"volume":4194100},{"timestamp":1554989400,"date":"2019-04-11","index":11208,"close":135.21,"high":136.18,"low":134.42,"open":135.96,"volume":4485200},{"timestamp":1555075800,"date":"2019-04-12","index":11209,"close":135.98,"high":136.35,"low":134.75,"open":135.22,"volume":5756800},{"timestamp":1555335000,"date":"2019-04-15","index":11210,"close":136.52,"high":136.79,"low":135.8,"open":136,"volume":5380900}],"post":[{"timestamp":1555421400,"date":"2019-04-16","index":11211,"close":138.02,"high":140.7,"low":137.56,"open":138.32,"volume":10745700},{"timestamp":1555507800,"date":"2019-04-17","index":11212,"close":138.52,"high":140.15,"low":137.67,"open":139,"volume":9543700},{"timestamp":1555594200,"date":"2019-04-18","index":11213,"close":137.52,"high":140.24,"low":135.75,"open":139.35,"volume":10485300},{"timestamp":1555939800,"date":"2019-04-22","index":11214,"close":137.83,"high":138.49,"low":136.46,"open":136.98,"volume":4666500},{"timestamp":1556026200,"date":"2019-04-23","index":11215,"close":139.9,"high":140.85,"low":137.25,"open":137.42,"volume":5790500},{"timestamp":1556112600,"date":"2019-04-24","index":11216,"close":139.2,"high":140.14,"low":138.86,"open":139.65,"volume":5676300},{"timestamp":1556199000,"date":"2019-04-25","index":11217,"close":139.65,"high":139.77,"low":137.96,"open":138.52,"volume":5218100},{"timestamp":1556285400,"date":"2019-04-26","index":11218,"close":140.39,"high":140.52,"low":139.31,"open":139.88,"volume":4613600},{"timestamp":1556544600,"date":"2019-04-29","index":11219,"close":139.84,"high":140.43,"low":139.58,"open":140.35,"volume":4275200},{"timestamp":1556631000,"date":"2019-04-30","index":11220,"close":141.2,"high":141.45,"low":138.96,"open":140.19,"volume":6003700},{"timestamp":1556717400,"date":"2019-05-01","index":11221,"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":11141,"close":127.83,"high":128.65,"low":126.73,"open":127.12,"volume":8831700},{"timestamp":1546871400,"date":"2019-01-07","index":11142,"close":127.01,"high":128.35,"low":126.8,"open":127.63,"volume":8404700},{"timestamp":1546957800,"date":"2019-01-08","index":11143,"close":129.96,"high":130.5,"low":127.73,"open":128.18,"volume":9351600},{"timestamp":1547044200,"date":"2019-01-09","index":11144,"close":128.93,"high":130.24,"low":128.33,"open":129.83,"volume":7403500},{"timestamp":1547130600,"date":"2019-01-10","index":11145,"close":129.71,"high":129.89,"low":127.69,"open":127.69,"volume":6224400},{"timestamp":1547217000,"date":"2019-01-11","index":11146,"close":129.75,"high":129.84,"low":128.31,"open":129,"volume":5300400},{"timestamp":1547476200,"date":"2019-01-14","index":11147,"close":128.28,"high":128.96,"low":127.59,"open":128.74,"volume":7374400},{"timestamp":1547562600,"date":"2019-01-15","index":11148,"close":129.36,"high":129.49,"low":127.65,"open":128.52,"volume":5194400},{"timestamp":1547649000,"date":"2019-01-16","index":11149,"close":128.04,"high":129.41,"low":127.9,"open":129.41,"volume":6264200},{"timestamp":1547735400,"date":"2019-01-17","index":11150,"close":129.09,"high":129.52,"low":127.46,"open":127.71,"volume":7632000},{"timestamp":1547821800,"date":"2019-01-18","index":11151,"close":130.69,"high":131.18,"low":129.45,"open":129.9,"volume":10593000}],"post":[{"timestamp":1548167400,"date":"2019-01-22","index":11152,"close":128.8,"high":129.5,"low":127.01,"open":128.2,"volume":10568100},{"timestamp":1548253800,"date":"2019-01-23","index":11153,"close":128.8,"high":129.3,"low":127.93,"open":128.5,"volume":9267800},{"timestamp":1548340200,"date":"2019-01-24","index":11154,"close":127.03,"high":128.7,"low":125,"open":128.49,"volume":9917000},{"timestamp":1548426600,"date":"2019-01-25","index":11155,"close":128.23,"high":128.45,"low":127.03,"open":128.13,"volume":7585100},{"timestamp":1548685800,"date":"2019-01-28","index":11156,"close":128.99,"high":129.15,"low":127.29,"open":127.81,"volume":6927700},{"timestamp":1548772200,"date":"2019-01-29","index":11157,"close":130.33,"high":130.47,"low":128.5,"open":128.95,"volume":6669300},{"timestamp":1548858600,"date":"2019-01-30","index":11158,"close":131.64,"high":132.19,"low":130.3,"open":130.37,"volume":7299300},{"timestamp":1548945000,"date":"2019-01-31","index":11159,"close":133.08,"high":135.19,"low":130.87,"open":131.63,"volume":17298100},{"timestamp":1549031400,"date":"2019-02-01","index":11160,"close":134.2,"high":134.69,"low":133.47,"open":134.02,"volume":9575200},{"timestamp":1549290600,"date":"2019-02-04","index":11161,"close":132.88,"high":134.15,"low":132.21,"open":133.96,"volume":7759000},{"timestamp":1549377000,"date":"2019-02-05","index":11162,"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":11076,"close":139.69,"high":139.85,"low":138,"open":138.26,"volume":4871800},{"timestamp":1538487000,"date":"2018-10-02","index":11077,"close":140.48,"high":140.73,"low":139.65,"open":139.79,"volume":6439100},{"timestamp":1538573400,"date":"2018-10-03","index":11078,"close":139.03,"high":141.27,"low":138.88,"open":140.54,"volume":5411800},{"timestamp":1538659800,"date":"2018-10-04","index":11079,"close":139.35,"high":139.53,"low":137.32,"open":138.55,"volume":4738700},{"timestamp":1538746200,"date":"2018-10-05","index":11080,"close":139.1,"high":140.25,"low":138.56,"open":139.8,"volume":4309300},{"timestamp":1539005400,"date":"2018-10-08","index":11081,"close":139.39,"high":139.68,"low":138.62,"open":138.9,"volume":5174100},{"timestamp":1539091800,"date":"2018-10-09","index":11082,"close":139.2,"high":139.62,"low":137.81,"open":138.74,"volume":4475300},{"timestamp":1539178200,"date":"2018-10-10","index":11083,"close":137.73,"high":140.46,"low":137.73,"open":139.35,"volume":7265600},{"timestamp":1539264600,"date":"2018-10-11","index":11084,"close":133.84,"high":138.66,"low":132.88,"open":137.91,"volume":11603200},{"timestamp":1539351000,"date":"2018-10-12","index":11085,"close":133.87,"high":134.41,"low":132.23,"open":134.4,"volume":6998000},{"timestamp":1539610200,"date":"2018-10-15","index":11086,"close":133.95,"high":135.3,"low":133.51,"open":133.88,"volume":6398700}],"post":[{"timestamp":1539696600,"date":"2018-10-16","index":11087,"close":136.56,"high":137.99,"low":134.75,"open":134.75,"volume":9592800},{"timestamp":1539783000,"date":"2018-10-17","index":11088,"close":139.46,"high":140,"low":136.21,"open":136.23,"volume":8261100},{"timestamp":1539869400,"date":"2018-10-18","index":11089,"close":139.5,"high":139.81,"low":137.71,"open":139.2,"volume":7583900},{"timestamp":1539955800,"date":"2018-10-19","index":11090,"close":139.05,"high":140,"low":137.91,"open":138.34,"volume":5924800},{"timestamp":1540215000,"date":"2018-10-22","index":11091,"close":138.68,"high":139.26,"low":138.14,"open":138.61,"volume":4864300},{"timestamp":1540301400,"date":"2018-10-23","index":11092,"close":138.93,"high":139.49,"low":137.45,"open":137.79,"volume":8282700},{"timestamp":1540387800,"date":"2018-10-24","index":11093,"close":137.47,"high":140.11,"low":137.17,"open":138.52,"volume":8279200},{"timestamp":1540474200,"date":"2018-10-25","index":11094,"close":138.47,"high":139.09,"low":135.05,"open":137.46,"volume":9720700},{"timestamp":1540560600,"date":"2018-10-26","index":11095,"close":136.97,"high":139.3,"low":135.33,"open":137.94,"volume":11371400},{"timestamp":1540819800,"date":"2018-10-29","index":11096,"close":137.55,"high":139.1,"low":136.22,"open":136.99,"volume":6783000},{"timestamp":1540906200,"date":"2018-10-30","index":11097,"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":11012,"close":121.34,"high":123.18,"low":121.19,"open":122.24,"volume":7308700},{"timestamp":1530538200,"date":"2018-07-02","index":11013,"close":121.58,"high":121.73,"low":120.11,"open":121.34,"volume":5481400},{"timestamp":1530624600,"date":"2018-07-03","index":11014,"close":122.71,"high":123.46,"low":121.26,"open":121.65,"volume":4248100},{"timestamp":1530797400,"date":"2018-07-05","index":11015,"close":125,"high":125.12,"low":123.23,"open":123.6,"volume":7319100},{"timestamp":1530883800,"date":"2018-07-06","index":11016,"close":125.75,"high":125.92,"low":124.61,"open":125.16,"volume":7297900},{"timestamp":1531143000,"date":"2018-07-09","index":11017,"close":126.05,"high":126.75,"low":125.6,"open":126.22,"volume":6706100},{"timestamp":1531229400,"date":"2018-07-10","index":11018,"close":127.38,"high":127.52,"low":126.11,"open":126.37,"volume":5075600},{"timestamp":1531315800,"date":"2018-07-11","index":11019,"close":126.24,"high":127.44,"low":126.06,"open":127.41,"volume":4827400},{"timestamp":1531402200,"date":"2018-07-12","index":11020,"close":127.76,"high":128.21,"low":127.17,"open":127.71,"volume":6199000},{"timestamp":1531488600,"date":"2018-07-13","index":11021,"close":125.93,"high":127.5,"low":125.32,"open":125.32,"volume":8250200},{"timestamp":1531747800,"date":"2018-07-16","index":11022,"close":124.69,"high":126.1,"low":124.16,"open":126,"volume":7314400}],"post":[{"timestamp":1531834200,"date":"2018-07-17","index":11023,"close":129.11,"high":130.54,"low":127.56,"open":128.53,"volume":12858700},{"timestamp":1531920600,"date":"2018-07-18","index":11024,"close":127.8,"high":129.05,"low":127.17,"open":128.81,"volume":7152000},{"timestamp":1532007000,"date":"2018-07-19","index":11025,"close":125.94,"high":127.7,"low":125.87,"open":127.53,"volume":5984600},{"timestamp":1532093400,"date":"2018-07-20","index":11026,"close":125.85,"high":126.14,"low":125.12,"open":125.3,"volume":5835500},{"timestamp":1532352600,"date":"2018-07-23","index":11027,"close":126.63,"high":126.68,"low":125.45,"open":125.75,"volume":4631100},{"timestamp":1532439000,"date":"2018-07-24","index":11028,"close":129.36,"high":129.62,"low":127.15,"open":127.24,"volume":7158800},{"timestamp":1532525400,"date":"2018-07-25","index":11029,"close":128.62,"high":129.23,"low":127.65,"open":129.14,"volume":6523000},{"timestamp":1532611800,"date":"2018-07-26","index":11030,"close":130.28,"high":131.22,"low":129.85,"open":129.9,"volume":7640600},{"timestamp":1532698200,"date":"2018-07-27","index":11031,"close":131.55,"high":132.27,"low":129.94,"open":129.98,"volume":6620400},{"timestamp":1532957400,"date":"2018-07-30","index":11032,"close":132.17,"high":132.49,"low":131.25,"open":131.78,"volume":11013100},{"timestamp":1533043800,"date":"2018-07-31","index":11033,"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":10949,"close":124.56,"high":127.88,"low":123.54,"open":127.82,"volume":8916900},{"timestamp":1522762200,"date":"2018-04-03","index":10950,"close":128.35,"high":128.49,"low":124.68,"open":125.18,"volume":8035000},{"timestamp":1522848600,"date":"2018-04-04","index":10951,"close":130.41,"high":131.12,"low":126.39,"open":126.9,"volume":7717100},{"timestamp":1522935000,"date":"2018-04-05","index":10952,"close":130.71,"high":131.2,"low":129.5,"open":130.41,"volume":5621700},{"timestamp":1523021400,"date":"2018-04-06","index":10953,"close":128.1,"high":130.64,"low":126.41,"open":130.22,"volume":6399300},{"timestamp":1523280600,"date":"2018-04-09","index":10954,"close":129.48,"high":131.14,"low":127.68,"open":128.65,"volume":6395800},{"timestamp":1523367000,"date":"2018-04-10","index":10955,"close":130.25,"high":130.91,"low":129.29,"open":130.25,"volume":6019300},{"timestamp":1523453400,"date":"2018-04-11","index":10956,"close":129.63,"high":130.35,"low":129.03,"open":129.14,"volume":4575400},{"timestamp":1523539800,"date":"2018-04-12","index":10957,"close":130.43,"high":131.31,"low":129.86,"open":130.09,"volume":4559800},{"timestamp":1523626200,"date":"2018-04-13","index":10958,"close":130.62,"high":131.42,"low":129.63,"open":131.09,"volume":4742300},{"timestamp":1523885400,"date":"2018-04-16","index":10959,"close":131.76,"high":132.88,"low":131.28,"open":131.41,"volume":6379600}],"post":[{"timestamp":1523971800,"date":"2018-04-17","index":10960,"close":130.54,"high":132.2,"low":128.81,"open":132.11,"volume":11008700},{"timestamp":1524058200,"date":"2018-04-18","index":10961,"close":127.72,"high":129.9,"low":126.94,"open":129.69,"volume":9383600},{"timestamp":1524144600,"date":"2018-04-19","index":10962,"close":127.55,"high":128.27,"low":126.89,"open":127.63,"volume":5959500},{"timestamp":1524231000,"date":"2018-04-20","index":10963,"close":126.66,"high":128.3,"low":126.17,"open":128,"volume":7743900},{"timestamp":1524490200,"date":"2018-04-23","index":10964,"close":126.83,"high":127.3,"low":125.78,"open":126.88,"volume":7501900},{"timestamp":1524576600,"date":"2018-04-24","index":10965,"close":126.19,"high":127.46,"low":125.31,"open":126.94,"volume":6577500},{"timestamp":1524663000,"date":"2018-04-25","index":10966,"close":126.76,"high":126.85,"low":125.28,"open":125.91,"volume":5859600},{"timestamp":1524749400,"date":"2018-04-26","index":10967,"close":128.01,"high":129.22,"low":126.62,"open":126.62,"volume":8211100},{"timestamp":1524835800,"date":"2018-04-27","index":10968,"close":128.27,"high":128.79,"low":127.5,"open":127.73,"volume":4266800},{"timestamp":1525095000,"date":"2018-04-30","index":10969,"close":126.49,"high":128.98,"low":126.49,"open":128.86,"volume":8219400},{"timestamp":1525181400,"date":"2018-05-01","index":10970,"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":10891,"close":141.71,"high":141.82,"low":140.28,"open":140.69,"volume":6158800},{"timestamp":1515421800,"date":"2018-01-08","index":10892,"close":141.89,"high":142,"low":140.92,"open":141.7,"volume":5129800},{"timestamp":1515508200,"date":"2018-01-09","index":10893,"close":144.14,"high":145.68,"low":142.26,"open":142.37,"volume":8897000},{"timestamp":1515594600,"date":"2018-01-10","index":10894,"close":143.97,"high":144.16,"low":143.32,"open":143.55,"volume":6558600},{"timestamp":1515681000,"date":"2018-01-11","index":10895,"close":144.79,"high":144.9,"low":143.69,"open":144.13,"volume":4962200},{"timestamp":1515767400,"date":"2018-01-12","index":10896,"close":145.76,"high":146.42,"low":144.9,"open":144.99,"volume":5450600},{"timestamp":1516113000,"date":"2018-01-16","index":10897,"close":146.86,"high":148.06,"low":146.03,"open":146.42,"volume":8804000},{"timestamp":1516199400,"date":"2018-01-17","index":10898,"close":146.98,"high":148.32,"low":145.48,"open":147.84,"volume":10619700},{"timestamp":1516285800,"date":"2018-01-18","index":10899,"close":146.92,"high":147.44,"low":145.97,"open":146.93,"volume":5554800},{"timestamp":1516372200,"date":"2018-01-19","index":10900,"close":147.36,"high":147.65,"low":146.42,"open":147.46,"volume":8738800},{"timestamp":1516631400,"date":"2018-01-22","index":10901,"close":148.14,"high":148.14,"low":146.72,"open":147.01,"volume":7010400}],"post":[{"timestamp":1516717800,"date":"2018-01-23","index":10902,"close":141.83,"high":147.44,"low":141.62,"open":146.96,"volume":17473600},{"timestamp":1516804200,"date":"2018-01-24","index":10903,"close":142.07,"high":143.56,"low":141.8,"open":143.5,"volume":13034400},{"timestamp":1516890600,"date":"2018-01-25","index":10904,"close":144.4,"high":144.66,"low":142.21,"open":142.31,"volume":7938800},{"timestamp":1516977000,"date":"2018-01-26","index":10905,"close":145.33,"high":145.6,"low":144.13,"open":144.5,"volume":8065600},{"timestamp":1517236200,"date":"2018-01-29","index":10906,"close":143.68,"high":144.94,"low":143.53,"open":144.85,"volume":8013400},{"timestamp":1517322600,"date":"2018-01-30","index":10907,"close":142.43,"high":143.82,"low":142.43,"open":143.4,"volume":8376100},{"timestamp":1517409000,"date":"2018-01-31","index":10908,"close":138.19,"high":142.57,"low":138.1,"open":142.57,"volume":13137400},{"timestamp":1517495400,"date":"2018-02-01","index":10909,"close":140.02,"high":140.67,"low":137,"open":137.53,"volume":9393600},{"timestamp":1517581800,"date":"2018-02-02","index":10910,"close":137.68,"high":140.36,"low":137.38,"open":139.02,"volume":9262500},{"timestamp":1517841000,"date":"2018-02-05","index":10911,"close":130.39,"high":137,"low":122.15,"open":136.58,"volume":19954100},{"timestamp":1517927400,"date":"2018-02-06","index":10912,"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":10825,"close":131.22,"high":131.33,"low":130.02,"open":130.16,"volume":4492900},{"timestamp":1507037400,"date":"2017-10-03","index":10826,"close":132.1,"high":132.4,"low":131.36,"open":131.65,"volume":3900800},{"timestamp":1507123800,"date":"2017-10-04","index":10827,"close":132.89,"high":133.18,"low":132.1,"open":132.4,"volume":3589000},{"timestamp":1507210200,"date":"2017-10-05","index":10828,"close":133.19,"high":133.31,"low":132.36,"open":132.89,"volume":3741100},{"timestamp":1507296600,"date":"2017-10-06","index":10829,"close":133.22,"high":133.25,"low":132.48,"open":133,"volume":2469500},{"timestamp":1507555800,"date":"2017-10-09","index":10830,"close":133.45,"high":133.82,"low":133.17,"open":133.66,"volume":3750500},{"timestamp":1507642200,"date":"2017-10-10","index":10831,"close":133.9,"high":134.13,"low":132.92,"open":133.56,"volume":4184600},{"timestamp":1507728600,"date":"2017-10-11","index":10832,"close":136.65,"high":137.08,"low":134.37,"open":134.88,"volume":8269400},{"timestamp":1507815000,"date":"2017-10-12","index":10833,"close":136.83,"high":137.52,"low":136.02,"open":136.34,"volume":5172800},{"timestamp":1507901400,"date":"2017-10-13","index":10834,"close":136.43,"high":137.42,"low":136.34,"open":136.6,"volume":4106600},{"timestamp":1508160600,"date":"2017-10-16","index":10835,"close":136.12,"high":137.26,"low":135.54,"open":136.45,"volume":5120100}],"post":[{"timestamp":1508247000,"date":"2017-10-17","index":10836,"close":140.79,"high":141.12,"low":137.06,"open":137.67,"volume":11717300},{"timestamp":1508333400,"date":"2017-10-18","index":10837,"close":140.68,"high":141.58,"low":140.07,"open":140.79,"volume":6827700},{"timestamp":1508419800,"date":"2017-10-19","index":10838,"close":142.04,"high":142.98,"low":140.54,"open":140.71,"volume":9181300},{"timestamp":1508506200,"date":"2017-10-20","index":10839,"close":142.4,"high":143.62,"low":141.83,"open":142.38,"volume":5634500},{"timestamp":1508765400,"date":"2017-10-23","index":10840,"close":143.62,"high":144.35,"low":142.08,"open":142.13,"volume":6686000},{"timestamp":1508851800,"date":"2017-10-24","index":10841,"close":141.64,"high":143.38,"low":140.93,"open":143.38,"volume":6585800},{"timestamp":1508938200,"date":"2017-10-25","index":10842,"close":142.36,"high":143.23,"low":140.96,"open":141.16,"volume":6563600},{"timestamp":1509024600,"date":"2017-10-26","index":10843,"close":141.81,"high":143.75,"low":141.38,"open":142.51,"volume":5841100},{"timestamp":1509111000,"date":"2017-10-27","index":10844,"close":141.78,"high":142.7,"low":140.2,"open":141,"volume":5140100},{"timestamp":1509370200,"date":"2017-10-30","index":10845,"close":140,"high":141.21,"low":139.32,"open":141.08,"volume":6034300},{"timestamp":1509456600,"date":"2017-10-31","index":10846,"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":10761,"close":132.29,"high":133.2,"low":132.28,"open":132.7,"volume":5264400},{"timestamp":1499088600,"date":"2017-07-03","index":10762,"close":132.9,"high":133.32,"low":132.65,"open":132.79,"volume":2931000},{"timestamp":1499261400,"date":"2017-07-05","index":10763,"close":133.64,"high":134.06,"low":132.42,"open":132.98,"volume":4302700},{"timestamp":1499347800,"date":"2017-07-06","index":10764,"close":132.52,"high":133.97,"low":132.41,"open":133.61,"volume":4282200},{"timestamp":1499434200,"date":"2017-07-07","index":10765,"close":132.54,"high":133,"low":131.69,"open":132.91,"volume":4994100},{"timestamp":1499693400,"date":"2017-07-10","index":10766,"close":131.55,"high":132.87,"low":131.23,"open":132.74,"volume":4019600},{"timestamp":1499779800,"date":"2017-07-11","index":10767,"close":131.23,"high":131.79,"low":130.48,"open":131.43,"volume":3733100},{"timestamp":1499866200,"date":"2017-07-12","index":10768,"close":132.23,"high":132.89,"low":131.77,"open":132.04,"volume":5053200},{"timestamp":1499952600,"date":"2017-07-13","index":10769,"close":131.86,"high":132.22,"low":130.99,"open":132.1,"volume":4424400},{"timestamp":1500039000,"date":"2017-07-14","index":10770,"close":132.6,"high":133,"low":131.74,"open":132,"volume":4383100},{"timestamp":1500298200,"date":"2017-07-17","index":10771,"close":132.15,"high":132.93,"low":131.75,"open":132.71,"volume":4939400}],"post":[{"timestamp":1500384600,"date":"2017-07-18","index":10772,"close":134.46,"high":134.95,"low":131.08,"open":131.62,"volume":10256000},{"timestamp":1500471000,"date":"2017-07-19","index":10773,"close":135.21,"high":135.41,"low":134.52,"open":134.84,"volume":5503300},{"timestamp":1500557400,"date":"2017-07-20","index":10774,"close":136.57,"high":137.08,"low":135.62,"open":135.73,"volume":6088600},{"timestamp":1500643800,"date":"2017-07-21","index":10775,"close":135.31,"high":136.27,"low":135.1,"open":135.33,"volume":6773500},{"timestamp":1500903000,"date":"2017-07-24","index":10776,"close":133.01,"high":135.16,"low":132.85,"open":134.99,"volume":8306700},{"timestamp":1500989400,"date":"2017-07-25","index":10777,"close":131.88,"high":133.85,"low":131.45,"open":133.74,"volume":6262900},{"timestamp":1501075800,"date":"2017-07-26","index":10778,"close":130.95,"high":132.24,"low":130.75,"open":131.66,"volume":5382200},{"timestamp":1501162200,"date":"2017-07-27","index":10779,"close":130.83,"high":131.15,"low":129.57,"open":130.85,"volume":5838100},{"timestamp":1501248600,"date":"2017-07-28","index":10780,"close":131.85,"high":131.99,"low":130.52,"open":131.14,"volume":4970900},{"timestamp":1501507800,"date":"2017-07-31","index":10781,"close":132.72,"high":133.58,"low":132.1,"open":132.14,"volume":5440800},{"timestamp":1501594200,"date":"2017-08-01","index":10782,"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":10698,"close":124.55,"high":124.83,"low":124.03,"open":124.11,"volume":5657600},{"timestamp":1491226200,"date":"2017-04-03","index":10699,"close":124.69,"high":125.31,"low":124.28,"open":124.73,"volume":4956400},{"timestamp":1491312600,"date":"2017-04-04","index":10700,"close":124.68,"high":124.77,"low":124.22,"open":124.51,"volume":5358500},{"timestamp":1491399000,"date":"2017-04-05","index":10701,"close":124.8,"high":125.6,"low":124.41,"open":124.72,"volume":5646300},{"timestamp":1491485400,"date":"2017-04-06","index":10702,"close":125.05,"high":125.46,"low":124.5,"open":124.85,"volume":4324200},{"timestamp":1491571800,"date":"2017-04-07","index":10703,"close":124.92,"high":125.47,"low":124.83,"open":125.12,"volume":3615100},{"timestamp":1491831000,"date":"2017-04-10","index":10704,"close":124.34,"high":124.95,"low":124.23,"open":124.87,"volume":4594200},{"timestamp":1491917400,"date":"2017-04-11","index":10705,"close":124.22,"high":124.79,"low":123.95,"open":124.26,"volume":4161500},{"timestamp":1492003800,"date":"2017-04-12","index":10706,"close":125.4,"high":125.46,"low":124.36,"open":124.54,"volume":5556600},{"timestamp":1492090200,"date":"2017-04-13","index":10707,"close":124.99,"high":125.65,"low":124.96,"open":125.13,"volume":5396500},{"timestamp":1492435800,"date":"2017-04-17","index":10708,"close":125.72,"high":125.81,"low":124.93,"open":125.02,"volume":5367500}],"post":[{"timestamp":1492522200,"date":"2017-04-18","index":10709,"close":121.82,"high":123.37,"low":120.95,"open":123.18,"volume":13485700},{"timestamp":1492608600,"date":"2017-04-19","index":10710,"close":121.37,"high":122.28,"low":121.11,"open":122.1,"volume":6993100},{"timestamp":1492695000,"date":"2017-04-20","index":10711,"close":121.87,"high":122.15,"low":121.35,"open":121.86,"volume":6330100},{"timestamp":1492781400,"date":"2017-04-21","index":10712,"close":121.76,"high":122.04,"low":121.54,"open":121.78,"volume":6021700},{"timestamp":1493040600,"date":"2017-04-24","index":10713,"close":122.89,"high":123.21,"low":122.15,"open":122.52,"volume":5679000},{"timestamp":1493127000,"date":"2017-04-25","index":10714,"close":123.43,"high":123.75,"low":123.01,"open":123.34,"volume":5090000},{"timestamp":1493213400,"date":"2017-04-26","index":10715,"close":123.51,"high":124.26,"low":123.48,"open":123.79,"volume":5021800},{"timestamp":1493299800,"date":"2017-04-27","index":10716,"close":123.74,"high":124.31,"low":123.4,"open":123.58,"volume":4225200},{"timestamp":1493386200,"date":"2017-04-28","index":10717,"close":123.47,"high":123.9,"low":123.13,"open":123.85,"volume":4381800},{"timestamp":1493645400,"date":"2017-05-01","index":10718,"close":123.34,"high":123.78,"low":123,"open":123.4,"volume":4556400},{"timestamp":1493731800,"date":"2017-05-02","index":10719,"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":10640,"close":116.3,"high":117,"low":115.76,"open":116.67,"volume":5221400},{"timestamp":1483972200,"date":"2017-01-09","index":10641,"close":116.28,"high":116.61,"low":115.89,"open":116.35,"volume":5457500},{"timestamp":1484058600,"date":"2017-01-10","index":10642,"close":116.16,"high":117,"low":115.87,"open":116.03,"volume":5312800},{"timestamp":1484145000,"date":"2017-01-11","index":10643,"close":114.73,"high":116.25,"low":114.02,"open":116.08,"volume":8887200},{"timestamp":1484231400,"date":"2017-01-12","index":10644,"close":114.62,"high":114.73,"low":113.37,"open":114.27,"volume":6627300},{"timestamp":1484317800,"date":"2017-01-13","index":10645,"close":114.6,"high":115.02,"low":114.44,"open":114.94,"volume":4935200},{"timestamp":1484663400,"date":"2017-01-17","index":10646,"close":114.87,"high":115.05,"low":113.67,"open":113.94,"volume":6255400},{"timestamp":1484749800,"date":"2017-01-18","index":10647,"close":114.7,"high":115.1,"low":114.41,"open":114.87,"volume":5014600},{"timestamp":1484836200,"date":"2017-01-19","index":10648,"close":114.2,"high":114.9,"low":113.92,"open":114.68,"volume":5540800},{"timestamp":1484922600,"date":"2017-01-20","index":10649,"close":114.15,"high":115.03,"low":114.08,"open":114.49,"volume":7502400},{"timestamp":1485181800,"date":"2017-01-23","index":10650,"close":113.91,"high":114.77,"low":113.8,"open":114.51,"volume":7989800}],"post":[{"timestamp":1485268200,"date":"2017-01-24","index":10651,"close":111.76,"high":113.3,"low":111.15,"open":112.91,"volume":12450300},{"timestamp":1485354600,"date":"2017-01-25","index":10652,"close":112.8,"high":112.8,"low":110.76,"open":111.93,"volume":9385500},{"timestamp":1485441000,"date":"2017-01-26","index":10653,"close":111.84,"high":112.84,"low":111.6,"open":112,"volume":10164300},{"timestamp":1485527400,"date":"2017-01-27","index":10654,"close":113.38,"high":113.54,"low":111.9,"open":112,"volume":8886100},{"timestamp":1485786600,"date":"2017-01-30","index":10655,"close":113.13,"high":113.6,"low":112.85,"open":113.4,"volume":6969400},{"timestamp":1485873000,"date":"2017-01-31","index":10656,"close":113.25,"high":113.4,"low":112.43,"open":112.79,"volume":8713400},{"timestamp":1485959400,"date":"2017-02-01","index":10657,"close":113.23,"high":113.32,"low":112.47,"open":112.48,"volume":7082300},{"timestamp":1486045800,"date":"2017-02-02","index":10658,"close":113.57,"high":113.62,"low":112.77,"open":112.82,"volume":7826300},{"timestamp":1486132200,"date":"2017-02-03","index":10659,"close":113.64,"high":113.66,"low":112.66,"open":113.5,"volume":7267600},{"timestamp":1486391400,"date":"2017-02-06","index":10660,"close":113.4,"high":113.59,"low":112.62,"open":113.46,"volume":6178400},{"timestamp":1486477800,"date":"2017-02-07","index":10661,"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":10574,"close":118.81,"high":119.01,"low":117.43,"open":118,"volume":6098600},{"timestamp":1475587800,"date":"2016-10-04","index":10575,"close":118.82,"high":119.48,"low":118.28,"open":118.84,"volume":5733900},{"timestamp":1475674200,"date":"2016-10-05","index":10576,"close":119.18,"high":119.44,"low":118.6,"open":119.22,"volume":5778700},{"timestamp":1475760600,"date":"2016-10-06","index":10577,"close":118.75,"high":118.85,"low":117.92,"open":118.5,"volume":4448500},{"timestamp":1475847000,"date":"2016-10-07","index":10578,"close":119.24,"high":119.57,"low":118.69,"open":119.17,"volume":4799300},{"timestamp":1476106200,"date":"2016-10-10","index":10579,"close":119.8,"high":120.2,"low":119.35,"open":119.51,"volume":3657000},{"timestamp":1476192600,"date":"2016-10-11","index":10580,"close":117.64,"high":119.63,"low":117.06,"open":119.41,"volume":6394200},{"timestamp":1476279000,"date":"2016-10-12","index":10581,"close":117.97,"high":118.43,"low":117.5,"open":117.96,"volume":4685200},{"timestamp":1476365400,"date":"2016-10-13","index":10582,"close":118.26,"high":119.2,"low":117.28,"open":117.54,"volume":7387400},{"timestamp":1476451800,"date":"2016-10-14","index":10583,"close":117.56,"high":118.8,"low":117.56,"open":118.5,"volume":5640500},{"timestamp":1476711000,"date":"2016-10-17","index":10584,"close":118.49,"high":118.55,"low":117.5,"open":117.5,"volume":6956400}],"post":[{"timestamp":1476797400,"date":"2016-10-18","index":10585,"close":115.41,"high":118.48,"low":115.16,"open":117.38,"volume":12598300},{"timestamp":1476883800,"date":"2016-10-19","index":10586,"close":114.59,"high":115.89,"low":114.46,"open":115.57,"volume":7400900},{"timestamp":1476970200,"date":"2016-10-20","index":10587,"close":114.87,"high":115.7,"low":114.59,"open":114.83,"volume":6973000},{"timestamp":1477056600,"date":"2016-10-21","index":10588,"close":113.44,"high":114.24,"low":112.99,"open":114.11,"volume":8422000},{"timestamp":1477315800,"date":"2016-10-24","index":10589,"close":113.61,"high":114.19,"low":113.44,"open":113.93,"volume":6141900},{"timestamp":1477402200,"date":"2016-10-25","index":10590,"close":113.96,"high":114.16,"low":113.09,"open":113.64,"volume":5595000},{"timestamp":1477488600,"date":"2016-10-26","index":10591,"close":114.56,"high":115.22,"low":113.6,"open":113.64,"volume":6429200},{"timestamp":1477575000,"date":"2016-10-27","index":10592,"close":115.7,"high":116.55,"low":114.79,"open":114.98,"volume":7548700},{"timestamp":1477661400,"date":"2016-10-28","index":10593,"close":115.33,"high":115.91,"low":114.57,"open":115.82,"volume":8813300},{"timestamp":1477920600,"date":"2016-10-31","index":10594,"close":115.99,"high":116.23,"low":114.5,"open":115.28,"volume":8552500},{"timestamp":1478007000,"date":"2016-11-01","index":10595,"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":10510,"close":121.29,"high":121.54,"low":120.79,"open":121.3,"volume":7051400},{"timestamp":1467725400,"date":"2016-07-05","index":10511,"close":122.27,"high":123.23,"low":121.34,"open":121.36,"volume":9334100},{"timestamp":1467811800,"date":"2016-07-06","index":10512,"close":122.64,"high":122.66,"low":121.54,"open":121.93,"volume":9332400},{"timestamp":1467898200,"date":"2016-07-07","index":10513,"close":122.51,"high":122.81,"low":122.01,"open":122.59,"volume":6058700},{"timestamp":1467984600,"date":"2016-07-08","index":10514,"close":122.85,"high":123.1,"low":121.96,"open":123,"volume":6129900},{"timestamp":1468243800,"date":"2016-07-11","index":10515,"close":122.93,"high":123.45,"low":122.41,"open":122.71,"volume":6711600},{"timestamp":1468330200,"date":"2016-07-12","index":10516,"close":122.92,"high":123.2,"low":122.61,"open":122.65,"volume":6415900},{"timestamp":1468416600,"date":"2016-07-13","index":10517,"close":123,"high":123.4,"low":122.3,"open":122.68,"volume":5230800},{"timestamp":1468503000,"date":"2016-07-14","index":10518,"close":123.18,"high":123.74,"low":122.91,"open":122.98,"volume":5322700},{"timestamp":1468589400,"date":"2016-07-15","index":10519,"close":123,"high":124.3,"low":122.71,"open":123.77,"volume":7192800},{"timestamp":1468848600,"date":"2016-07-18","index":10520,"close":123.14,"high":123.22,"low":122.44,"open":123,"volume":6599200}],"post":[{"timestamp":1468935000,"date":"2016-07-19","index":10521,"close":125.25,"high":125.75,"low":123.34,"open":124.78,"volume":11325700},{"timestamp":1469021400,"date":"2016-07-20","index":10522,"close":125.14,"high":126.07,"low":125.04,"open":125.84,"volume":7334600},{"timestamp":1469107800,"date":"2016-07-21","index":10523,"close":125.15,"high":125.74,"low":124.89,"open":125.21,"volume":5492600},{"timestamp":1469194200,"date":"2016-07-22","index":10524,"close":125.03,"high":125.35,"low":124.65,"open":125.12,"volume":5839200},{"timestamp":1469453400,"date":"2016-07-25","index":10525,"close":124.89,"high":125.13,"low":124.14,"open":125.07,"volume":4880600},{"timestamp":1469539800,"date":"2016-07-26","index":10526,"close":125.15,"high":125.55,"low":124.75,"open":125.03,"volume":5589900},{"timestamp":1469626200,"date":"2016-07-27","index":10527,"close":124.77,"high":125.23,"low":124.34,"open":125.1,"volume":4812600},{"timestamp":1469712600,"date":"2016-07-28","index":10528,"close":124.46,"high":125,"low":124.41,"open":124.98,"volume":4320400},{"timestamp":1469799000,"date":"2016-07-29","index":10529,"close":125.23,"high":125.32,"low":124.34,"open":124.34,"volume":7020900},{"timestamp":1470058200,"date":"2016-08-01","index":10530,"close":125.4,"high":125.71,"low":125.1,"open":125.31,"volume":4615100},{"timestamp":1470144600,"date":"2016-08-02","index":10531,"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":10447,"close":108.59,"high":109.1,"low":108.26,"open":108.82,"volume":10668900},{"timestamp":1459863000,"date":"2016-04-05","index":10448,"close":108.95,"high":109.84,"low":108.01,"open":108.23,"volume":7939000},{"timestamp":1459949400,"date":"2016-04-06","index":10449,"close":109.42,"high":109.5,"low":107.88,"open":108.72,"volume":6828700},{"timestamp":1460035800,"date":"2016-04-07","index":10450,"close":109.27,"high":109.62,"low":108.63,"open":109,"volume":7822900},{"timestamp":1460122200,"date":"2016-04-08","index":10451,"close":109.1,"high":109.64,"low":108.76,"open":109.37,"volume":6301600},{"timestamp":1460381400,"date":"2016-04-11","index":10452,"close":108.97,"high":109.62,"low":108.65,"open":109.15,"volume":6823900},{"timestamp":1460467800,"date":"2016-04-12","index":10453,"close":109.6,"high":110.24,"low":108.75,"open":109,"volume":8412300},{"timestamp":1460554200,"date":"2016-04-13","index":10454,"close":109.87,"high":110.35,"low":109.31,"open":110,"volume":5758300},{"timestamp":1460640600,"date":"2016-04-14","index":10455,"close":109.84,"high":110.29,"low":109.45,"open":110,"volume":4457100},{"timestamp":1460727000,"date":"2016-04-15","index":10456,"close":110.18,"high":110.4,"low":109.5,"open":110.07,"volume":10057900},{"timestamp":1460986200,"date":"2016-04-18","index":10457,"close":110.93,"high":111.1,"low":109.67,"open":110,"volume":7772500}],"post":[{"timestamp":1461072600,"date":"2016-04-19","index":10458,"close":112.68,"high":113.95,"low":111.48,"open":111.65,"volume":10526400},{"timestamp":1461159000,"date":"2016-04-20","index":10459,"close":113.58,"high":114.19,"low":113.05,"open":113.19,"volume":8213400},{"timestamp":1461245400,"date":"2016-04-21","index":10460,"close":113.57,"high":113.73,"low":112.77,"open":113.31,"volume":7884500},{"timestamp":1461331800,"date":"2016-04-22","index":10461,"close":113.32,"high":113.75,"low":112.83,"open":113.43,"volume":7508700},{"timestamp":1461591000,"date":"2016-04-25","index":10462,"close":113.51,"high":113.55,"low":112.48,"open":113.31,"volume":6139900},{"timestamp":1461677400,"date":"2016-04-26","index":10463,"close":112.91,"high":113.56,"low":112.65,"open":113.45,"volume":5853600},{"timestamp":1461763800,"date":"2016-04-27","index":10464,"close":112.77,"high":113.2,"low":112.46,"open":112.96,"volume":5759300},{"timestamp":1461850200,"date":"2016-04-28","index":10465,"close":112.48,"high":112.71,"low":111.64,"open":112.1,"volume":6640000},{"timestamp":1461936600,"date":"2016-04-29","index":10466,"close":112.08,"high":112.22,"low":111.51,"open":112.06,"volume":7774500},{"timestamp":1462195800,"date":"2016-05-02","index":10467,"close":112.75,"high":112.79,"low":111.93,"open":112.22,"volume":5178800},{"timestamp":1462282200,"date":"2016-05-03","index":10468,"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":10389,"close":98.16,"high":99.94,"low":97.85,"open":99.88,"volume":9766700},{"timestamp":1452522600,"date":"2016-01-11","index":10390,"close":97.57,"high":98.63,"low":96.08,"open":98.24,"volume":8151400},{"timestamp":1452609000,"date":"2016-01-12","index":10391,"close":98.24,"high":98.63,"low":97.24,"open":97.99,"volume":6745000},{"timestamp":1452695400,"date":"2016-01-13","index":10392,"close":97.02,"high":98.98,"low":96.84,"open":98.49,"volume":8290700},{"timestamp":1452781800,"date":"2016-01-14","index":10393,"close":98.89,"high":99.47,"low":97,"open":97.1,"volume":10164300},{"timestamp":1452868200,"date":"2016-01-15","index":10394,"close":97,"high":98,"low":96.25,"open":96.37,"volume":12662200},{"timestamp":1453213800,"date":"2016-01-19","index":10395,"close":97.5,"high":98.41,"low":96.9,"open":97.93,"volume":12457800},{"timestamp":1453300200,"date":"2016-01-20","index":10396,"close":95.75,"high":97.28,"low":94.53,"open":96.11,"volume":12685200},{"timestamp":1453386600,"date":"2016-01-21","index":10397,"close":95.94,"high":96.64,"low":94.28,"open":95.77,"volume":11266400},{"timestamp":1453473000,"date":"2016-01-22","index":10398,"close":96.75,"high":97.09,"low":95.95,"open":97.02,"volume":8380000},{"timestamp":1453732200,"date":"2016-01-25","index":10399,"close":96.4,"high":97.69,"low":96.04,"open":96.72,"volume":9350200}],"post":[{"timestamp":1453818600,"date":"2016-01-26","index":10400,"close":101.18,"high":101.34,"low":97.14,"open":97.26,"volume":17266600},{"timestamp":1453905000,"date":"2016-01-27","index":10401,"close":102.16,"high":103.38,"low":100.49,"open":100.49,"volume":19330500},{"timestamp":1453991400,"date":"2016-01-28","index":10402,"close":102.27,"high":103.04,"low":101.85,"open":102.5,"volume":12789500},{"timestamp":1454077800,"date":"2016-01-29","index":10403,"close":104.44,"high":104.75,"low":102.63,"open":102.89,"volume":15614600},{"timestamp":1454337000,"date":"2016-02-01","index":10404,"close":104.37,"high":104.79,"low":103.22,"open":103.61,"volume":9803700},{"timestamp":1454423400,"date":"2016-02-02","index":10405,"close":103.41,"high":104.26,"low":103,"open":103.3,"volume":10616300},{"timestamp":1454509800,"date":"2016-02-03","index":10406,"close":104.14,"high":104.38,"low":102.01,"open":103.65,"volume":10168600},{"timestamp":1454596200,"date":"2016-02-04","index":10407,"close":103.9,"high":104.09,"low":102.73,"open":103.61,"volume":10389000},{"timestamp":1454682600,"date":"2016-02-05","index":10408,"close":100.54,"high":102.77,"low":99.78,"open":102.66,"volume":15522200},{"timestamp":1454941800,"date":"2016-02-08","index":10409,"close":102,"high":103.51,"low":100.22,"open":100.31,"volume":14323800},{"timestamp":1455028200,"date":"2016-02-09","index":10410,"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":10318,"close":91.37,"high":92.07,"low":89.9,"open":90.7,"volume":14332800},{"timestamp":1443533400,"date":"2015-09-29","index":10319,"close":93.04,"high":93.84,"low":91.83,"open":92.24,"volume":11520000},{"timestamp":1443619800,"date":"2015-09-30","index":10320,"close":93.35,"high":94.47,"low":92.59,"open":94.13,"volume":10970100},{"timestamp":1443706200,"date":"2015-10-01","index":10321,"close":93.17,"high":93.85,"low":91.76,"open":93.43,"volume":9675900},{"timestamp":1443792600,"date":"2015-10-02","index":10322,"close":93.93,"high":93.97,"low":91.84,"open":92.14,"volume":8368100},{"timestamp":1444051800,"date":"2015-10-05","index":10323,"close":94.76,"high":94.82,"low":94.08,"open":94.19,"volume":9419200},{"timestamp":1444138200,"date":"2015-10-06","index":10324,"close":93.42,"high":94.66,"low":92.58,"open":94.52,"volume":8365200},{"timestamp":1444224600,"date":"2015-10-07","index":10325,"close":94.98,"high":95.42,"low":93.44,"open":94.26,"volume":9397300},{"timestamp":1444311000,"date":"2015-10-08","index":10326,"close":95.08,"high":95.2,"low":93.81,"open":94.71,"volume":7090700},{"timestamp":1444397400,"date":"2015-10-09","index":10327,"close":95.37,"high":95.96,"low":94.78,"open":95.14,"volume":8259700},{"timestamp":1444656600,"date":"2015-10-12","index":10328,"close":95.99,"high":96.47,"low":94.98,"open":95.07,"volume":8957900}],"post":[{"timestamp":1444743000,"date":"2015-10-13","index":10329,"close":95.45,"high":96.23,"low":94.31,"open":94.79,"volume":12761900},{"timestamp":1444829400,"date":"2015-10-14","index":10330,"close":94.53,"high":95.96,"low":94.12,"open":95.21,"volume":8881900},{"timestamp":1444915800,"date":"2015-10-15","index":10331,"close":97.15,"high":97.35,"low":94.86,"open":95,"volume":9561900},{"timestamp":1445002200,"date":"2015-10-16","index":10332,"close":98.24,"high":98.31,"low":97.4,"open":97.87,"volume":9495300},{"timestamp":1445261400,"date":"2015-10-19","index":10333,"close":97.94,"high":98.2,"low":97.31,"open":98.05,"volume":8725400},{"timestamp":1445347800,"date":"2015-10-20","index":10334,"close":97.59,"high":98.25,"low":97.31,"open":97.95,"volume":6041800},{"timestamp":1445434200,"date":"2015-10-21","index":10335,"close":97.63,"high":98.22,"low":97.07,"open":97.64,"volume":7059800},{"timestamp":1445520600,"date":"2015-10-22","index":10336,"close":99.53,"high":99.81,"low":97.13,"open":97.85,"volume":9887900},{"timestamp":1445607000,"date":"2015-10-23","index":10337,"close":100.31,"high":100.88,"low":99.53,"open":99.88,"volume":9178900},{"timestamp":1445866200,"date":"2015-10-26","index":10338,"close":99.94,"high":100.28,"low":99.49,"open":100.05,"volume":7561600},{"timestamp":1445952600,"date":"2015-10-27","index":10339,"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":10254,"close":99.64,"high":100.13,"low":99.25,"open":99.43,"volume":9041100},{"timestamp":1435584600,"date":"2015-06-29","index":10255,"close":97.68,"high":99.35,"low":97.62,"open":98.98,"volume":11150900},{"timestamp":1435671000,"date":"2015-06-30","index":10256,"close":97.46,"high":98.45,"low":97.3,"open":98.43,"volume":8967900},{"timestamp":1435757400,"date":"2015-07-01","index":10257,"close":98.47,"high":98.68,"low":97.64,"open":98.3,"volume":6726700},{"timestamp":1435843800,"date":"2015-07-02","index":10258,"close":98.44,"high":99.02,"low":98.32,"open":98.85,"volume":6091900},{"timestamp":1436189400,"date":"2015-07-06","index":10259,"close":98.2,"high":98.5,"low":96.64,"open":97.71,"volume":6817800},{"timestamp":1436275800,"date":"2015-07-07","index":10260,"close":98.92,"high":98.98,"low":97.52,"open":98.63,"volume":7122600},{"timestamp":1436362200,"date":"2015-07-08","index":10261,"close":97.77,"high":98.59,"low":97.69,"open":98.42,"volume":6845500},{"timestamp":1436448600,"date":"2015-07-09","index":10262,"close":98.4,"high":99.54,"low":98.4,"open":99.05,"volume":7316400},{"timestamp":1436535000,"date":"2015-07-10","index":10263,"close":99.53,"high":99.89,"low":99.09,"open":99.78,"volume":6969300},{"timestamp":1436794200,"date":"2015-07-13","index":10264,"close":100.27,"high":100.48,"low":99.87,"open":100.05,"volume":6986300}],"post":[{"timestamp":1436880600,"date":"2015-07-14","index":10265,"close":99.78,"high":99.88,"low":98.55,"open":99.26,"volume":9890600},{"timestamp":1436967000,"date":"2015-07-15","index":10266,"close":100.42,"high":100.94,"low":99.63,"open":99.76,"volume":7990300},{"timestamp":1437053400,"date":"2015-07-16","index":10267,"close":101.11,"high":101.36,"low":100.78,"open":100.95,"volume":5775000},{"timestamp":1437139800,"date":"2015-07-17","index":10268,"close":100.08,"high":100.91,"low":99.96,"open":100.89,"volume":8054200},{"timestamp":1437399000,"date":"2015-07-20","index":10269,"close":100.37,"high":100.65,"low":100.1,"open":100.5,"volume":5016200},{"timestamp":1437485400,"date":"2015-07-21","index":10270,"close":100.34,"high":100.81,"low":100.07,"open":100.6,"volume":5891600},{"timestamp":1437571800,"date":"2015-07-22","index":10271,"close":100.18,"high":100.71,"low":99.73,"open":100.41,"volume":6721900},{"timestamp":1437658200,"date":"2015-07-23","index":10272,"close":100.2,"high":100.6,"low":100,"open":100.5,"volume":5016100},{"timestamp":1437744600,"date":"2015-07-24","index":10273,"close":99.15,"high":99.95,"low":99.05,"open":99.75,"volume":6524200},{"timestamp":1438003800,"date":"2015-07-27","index":10274,"close":98.28,"high":98.99,"low":97.92,"open":98.97,"volume":8734000},{"timestamp":1438090200,"date":"2015-07-28","index":10275,"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":10191,"close":100.34,"high":100.95,"low":100.15,"open":100.28,"volume":5847400},{"timestamp":1427722200,"date":"2015-03-30","index":10192,"close":101.55,"high":101.86,"low":100.76,"open":101.24,"volume":6061200},{"timestamp":1427808600,"date":"2015-03-31","index":10193,"close":100.6,"high":101.49,"low":100.59,"open":100.97,"volume":8028000},{"timestamp":1427895000,"date":"2015-04-01","index":10194,"close":99.15,"high":100.46,"low":98.61,"open":100.46,"volume":11368100},{"timestamp":1427981400,"date":"2015-04-02","index":10195,"close":99.64,"high":99.99,"low":98.89,"open":99.44,"volume":6097100},{"timestamp":1428327000,"date":"2015-04-06","index":10196,"close":99.16,"high":99.56,"low":98.04,"open":98.84,"volume":9697600},{"timestamp":1428413400,"date":"2015-04-07","index":10197,"close":100.1,"high":100.87,"low":99.43,"open":99.55,"volume":7900300},{"timestamp":1428499800,"date":"2015-04-08","index":10198,"close":100.16,"high":100.45,"low":99.6,"open":99.84,"volume":7354100},{"timestamp":1428586200,"date":"2015-04-09","index":10199,"close":101.33,"high":101.65,"low":100.33,"open":100.57,"volume":8073900},{"timestamp":1428672600,"date":"2015-04-10","index":10200,"close":102.06,"high":102.14,"low":100.93,"open":101.33,"volume":6786500},{"timestamp":1428931800,"date":"2015-04-13","index":10201,"close":100.55,"high":101.98,"low":100.55,"open":101.54,"volume":10753500}],"post":[{"timestamp":1429018200,"date":"2015-04-14","index":10202,"close":100.52,"high":101.46,"low":100.19,"open":101.05,"volume":9322200},{"timestamp":1429104600,"date":"2015-04-15","index":10203,"close":100.6,"high":101.24,"low":100.33,"open":100.54,"volume":8237100},{"timestamp":1429191000,"date":"2015-04-16","index":10204,"close":99.79,"high":100.32,"low":99.77,"open":100.27,"volume":7324800},{"timestamp":1429277400,"date":"2015-04-17","index":10205,"close":99.58,"high":99.85,"low":99.11,"open":99.37,"volume":11084200},{"timestamp":1429536600,"date":"2015-04-20","index":10206,"close":100.21,"high":100.88,"low":100.05,"open":100.26,"volume":6668500},{"timestamp":1429623000,"date":"2015-04-21","index":10207,"close":100.3,"high":100.99,"low":100.16,"open":100.66,"volume":6532700},{"timestamp":1429709400,"date":"2015-04-22","index":10208,"close":100.43,"high":100.8,"low":99.96,"open":100.63,"volume":4763900},{"timestamp":1429795800,"date":"2015-04-23","index":10209,"close":100.46,"high":100.82,"low":99.91,"open":100.5,"volume":7351500},{"timestamp":1429882200,"date":"2015-04-24","index":10210,"close":101.08,"high":101.53,"low":100,"open":100.11,"volume":6566900},{"timestamp":1430141400,"date":"2015-04-27","index":10211,"close":100.58,"high":101.6,"low":100.47,"open":101.16,"volume":9113900},{"timestamp":1430227800,"date":"2015-04-28","index":10212,"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":10133,"close":104.52,"high":105.55,"low":104.13,"open":105.05,"volume":5753600},{"timestamp":1420468200,"date":"2015-01-05","index":10134,"close":103.79,"high":104.73,"low":103.68,"open":104.48,"volume":8079300},{"timestamp":1420554600,"date":"2015-01-06","index":10135,"close":103.28,"high":104.99,"low":102.94,"open":104.34,"volume":7428000},{"timestamp":1420641000,"date":"2015-01-07","index":10136,"close":105.56,"high":105.83,"low":103.81,"open":103.91,"volume":7931700},{"timestamp":1420727400,"date":"2015-01-08","index":10137,"close":106.39,"high":106.49,"low":105.75,"open":106.06,"volume":9916000},{"timestamp":1420813800,"date":"2015-01-09","index":10138,"close":104.94,"high":106.5,"low":104.75,"open":106.5,"volume":7364800},{"timestamp":1421073000,"date":"2015-01-12","index":10139,"close":104.58,"high":105.82,"low":104.3,"open":105.17,"volume":6839000},{"timestamp":1421159400,"date":"2015-01-13","index":10140,"close":104.76,"high":106.33,"low":104.24,"open":105.44,"volume":10151100},{"timestamp":1421245800,"date":"2015-01-14","index":10141,"close":104,"high":104.43,"low":103.51,"open":103.86,"volume":8887700},{"timestamp":1421332200,"date":"2015-01-15","index":10142,"close":102.49,"high":103.93,"low":101.95,"open":102.97,"volume":10834800},{"timestamp":1421418600,"date":"2015-01-16","index":10143,"close":104.04,"high":104.62,"low":102,"open":102.06,"volume":14092300}],"post":[{"timestamp":1421764200,"date":"2015-01-20","index":10144,"close":101.29,"high":102.05,"low":100.26,"open":101.55,"volume":20460000},{"timestamp":1421850600,"date":"2015-01-21","index":10145,"close":101.9,"high":102.1,"low":100.4,"open":100.56,"volume":11702900},{"timestamp":1421937000,"date":"2015-01-22","index":10146,"close":103.76,"high":103.83,"low":101.57,"open":102.39,"volume":9036600},{"timestamp":1422023400,"date":"2015-01-23","index":10147,"close":102.2,"high":102.97,"low":101.94,"open":102.94,"volume":10126000},{"timestamp":1422282600,"date":"2015-01-26","index":10148,"close":102.26,"high":102.45,"low":101.21,"open":101.8,"volume":8962800},{"timestamp":1422369000,"date":"2015-01-27","index":10149,"close":102.09,"high":102.77,"low":100.93,"open":101.83,"volume":10160500},{"timestamp":1422455400,"date":"2015-01-28","index":10150,"close":101.48,"high":102.93,"low":101.44,"open":102.48,"volume":9053200},{"timestamp":1422541800,"date":"2015-01-29","index":10151,"close":102.38,"high":102.46,"low":100.67,"open":101.51,"volume":7569300},{"timestamp":1422628200,"date":"2015-01-30","index":10152,"close":100.14,"high":102,"low":100.09,"open":101.58,"volume":10676300},{"timestamp":1422887400,"date":"2015-02-02","index":10153,"close":100.83,"high":100.85,"low":99.38,"open":100.49,"volume":8990700},{"timestamp":1422973800,"date":"2015-02-03","index":10154,"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":10067,"close":106.54,"high":106.65,"low":106.04,"open":106.38,"volume":6581600},{"timestamp":1412083800,"date":"2014-09-30","index":10068,"close":106.59,"high":107.21,"low":106.45,"open":106.5,"volume":6822500},{"timestamp":1412170200,"date":"2014-10-01","index":10069,"close":104.3,"high":106.28,"low":103.95,"open":105.98,"volume":12263700},{"timestamp":1412256600,"date":"2014-10-02","index":10070,"close":103.85,"high":104.54,"low":103.25,"open":104.06,"volume":7566100},{"timestamp":1412343000,"date":"2014-10-03","index":10071,"close":105.13,"high":105.19,"low":104.13,"open":104.23,"volume":6856100},{"timestamp":1412602200,"date":"2014-10-06","index":10072,"close":104.86,"high":106,"low":104.37,"open":105.68,"volume":5015100},{"timestamp":1412688600,"date":"2014-10-07","index":10073,"close":102.39,"high":104.46,"low":102.34,"open":104.46,"volume":8407800},{"timestamp":1412775000,"date":"2014-10-08","index":10074,"close":104.91,"high":105.03,"low":102.04,"open":102.43,"volume":8337000},{"timestamp":1412861400,"date":"2014-10-09","index":10075,"close":102.08,"high":104.86,"low":101.79,"open":104.63,"volume":10675900},{"timestamp":1412947800,"date":"2014-10-10","index":10076,"close":101.23,"high":102.53,"low":101.23,"open":102.35,"volume":9984100},{"timestamp":1413207000,"date":"2014-10-13","index":10077,"close":99.12,"high":101.46,"low":99.02,"open":101.46,"volume":10334600}],"post":[{"timestamp":1413293400,"date":"2014-10-14","index":10078,"close":97.01,"high":100.9,"low":95.34,"open":100.53,"volume":20807400},{"timestamp":1413379800,"date":"2014-10-15","index":10079,"close":98.21,"high":98.72,"low":95.1,"open":96.05,"volume":21905900},{"timestamp":1413466200,"date":"2014-10-16","index":10080,"close":96.78,"high":98,"low":96.5,"open":96.97,"volume":14575300},{"timestamp":1413552600,"date":"2014-10-17","index":10081,"close":98.7,"high":99.15,"low":97.31,"open":97.54,"volume":12272900},{"timestamp":1413811800,"date":"2014-10-20","index":10082,"close":99.2,"high":99.2,"low":98.32,"open":98.83,"volume":7988900},{"timestamp":1413898200,"date":"2014-10-21","index":10083,"close":100.36,"high":100.38,"low":99.34,"open":99.83,"volume":7287300},{"timestamp":1413984600,"date":"2014-10-22","index":10084,"close":101.22,"high":101.79,"low":100.52,"open":101.1,"volume":9360100},{"timestamp":1414071000,"date":"2014-10-23","index":10085,"close":102.63,"high":102.98,"low":101.94,"open":102.26,"volume":7570400},{"timestamp":1414157400,"date":"2014-10-24","index":10086,"close":103.13,"high":103.29,"low":102.21,"open":102.95,"volume":5973100},{"timestamp":1414416600,"date":"2014-10-27","index":10087,"close":104.07,"high":104.24,"low":103.04,"open":103.07,"volume":7043900},{"timestamp":1414503000,"date":"2014-10-28","index":10088,"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":10003,"close":104.99,"high":105.59,"low":104.45,"open":105.47,"volume":6463000},{"timestamp":1404135000,"date":"2014-06-30","index":10004,"close":104.62,"high":106,"low":104.52,"open":105.62,"volume":6877800},{"timestamp":1404221400,"date":"2014-07-01","index":10005,"close":105.87,"high":106,"low":104.99,"open":105.15,"volume":5129200},{"timestamp":1404307800,"date":"2014-07-02","index":10006,"close":105.86,"high":105.97,"low":105.3,"open":105.7,"volume":3764900},{"timestamp":1404394200,"date":"2014-07-03","index":10007,"close":105.42,"high":106.25,"low":105.11,"open":105.87,"volume":4199100},{"timestamp":1404739800,"date":"2014-07-07","index":10008,"close":106.47,"high":106.74,"low":105.27,"open":105.42,"volume":7014900},{"timestamp":1404826200,"date":"2014-07-08","index":10009,"close":105.72,"high":106.25,"low":105.52,"open":106.21,"volume":6268400},{"timestamp":1404912600,"date":"2014-07-09","index":10010,"close":106.04,"high":106.21,"low":105.72,"open":106,"volume":5720900},{"timestamp":1404999000,"date":"2014-07-10","index":10011,"close":105.8,"high":106,"low":104.52,"open":105.08,"volume":4955100},{"timestamp":1405085400,"date":"2014-07-11","index":10012,"close":105.1,"high":106.01,"low":104.86,"open":105.84,"volume":5461000},{"timestamp":1405344600,"date":"2014-07-14","index":10013,"close":105.38,"high":105.49,"low":105.11,"open":105.38,"volume":7784800}],"post":[{"timestamp":1405431000,"date":"2014-07-15","index":10014,"close":103.28,"high":105.47,"low":102.77,"open":105.23,"volume":14219700},{"timestamp":1405517400,"date":"2014-07-16","index":10015,"close":102.22,"high":103.67,"low":101.95,"open":103.53,"volume":11946800},{"timestamp":1405603800,"date":"2014-07-17","index":10016,"close":100.37,"high":102.1,"low":100.26,"open":101.9,"volume":11218900},{"timestamp":1405690200,"date":"2014-07-18","index":10017,"close":101.8,"high":101.96,"low":100.37,"open":100.67,"volume":8408400},{"timestamp":1405949400,"date":"2014-07-21","index":10018,"close":101.27,"high":101.58,"low":101.02,"open":101.44,"volume":6379900},{"timestamp":1406035800,"date":"2014-07-22","index":10019,"close":102.47,"high":102.54,"low":101.78,"open":101.91,"volume":6554100},{"timestamp":1406122200,"date":"2014-07-23","index":10020,"close":102.19,"high":102.93,"low":101.88,"open":102.8,"volume":4815300},{"timestamp":1406208600,"date":"2014-07-24","index":10021,"close":102.2,"high":102.73,"low":102.02,"open":102.34,"volume":5177200},{"timestamp":1406295000,"date":"2014-07-25","index":10022,"close":102.11,"high":102.4,"low":101.8,"open":102.27,"volume":3951500},{"timestamp":1406554200,"date":"2014-07-28","index":10023,"close":102.11,"high":102.4,"low":101.66,"open":101.89,"volume":4634800},{"timestamp":1406640600,"date":"2014-07-29","index":10024,"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":9941,"close":98.23,"high":98.6,"low":97.61,"open":98,"volume":7545700},{"timestamp":1396359000,"date":"2014-04-01","index":9942,"close":97.94,"high":98.68,"low":97.37,"open":98.31,"volume":7068500},{"timestamp":1396445400,"date":"2014-04-02","index":9943,"close":98.23,"high":98.39,"low":97.37,"open":98.01,"volume":7995600},{"timestamp":1396531800,"date":"2014-04-03","index":9944,"close":98.26,"high":98.34,"low":97.53,"open":97.97,"volume":5471200},{"timestamp":1396618200,"date":"2014-04-04","index":9945,"close":98.42,"high":99.38,"low":98.32,"open":98.62,"volume":10309700},{"timestamp":1396877400,"date":"2014-04-07","index":9946,"close":97.89,"high":99.36,"low":97.83,"open":98.39,"volume":11409200},{"timestamp":1396963800,"date":"2014-04-08","index":9947,"close":98.06,"high":98.73,"low":97.5,"open":98.03,"volume":9601800},{"timestamp":1397050200,"date":"2014-04-09","index":9948,"close":98.95,"high":99,"low":97.78,"open":98.42,"volume":8921300},{"timestamp":1397136600,"date":"2014-04-10","index":9949,"close":96.54,"high":98.93,"low":96.52,"open":98.86,"volume":9667800},{"timestamp":1397223000,"date":"2014-04-11","index":9950,"close":96.87,"high":97.2,"low":96.05,"open":96.2,"volume":8710700},{"timestamp":1397482200,"date":"2014-04-14","index":9951,"close":97.14,"high":97.36,"low":96.25,"open":97.28,"volume":8617200}],"post":[{"timestamp":1397568600,"date":"2014-04-15","index":9952,"close":99.2,"high":99.21,"low":98.05,"open":98.45,"volume":13999100},{"timestamp":1397655000,"date":"2014-04-16","index":9953,"close":98.75,"high":99.71,"low":98.07,"open":99.57,"volume":11308000},{"timestamp":1397741400,"date":"2014-04-17","index":9954,"close":98.96,"high":99.65,"low":98.69,"open":98.69,"volume":9153500},{"timestamp":1398087000,"date":"2014-04-21","index":9955,"close":100,"high":100.13,"low":98.67,"open":99.01,"volume":7031400},{"timestamp":1398173400,"date":"2014-04-22","index":9956,"close":100.18,"high":100.75,"low":99.74,"open":100,"volume":7937900},{"timestamp":1398259800,"date":"2014-04-23","index":9957,"close":100.22,"high":100.56,"low":99.92,"open":100.24,"volume":5876000},{"timestamp":1398346200,"date":"2014-04-24","index":9958,"close":99.96,"high":100.37,"low":99.55,"open":100.24,"volume":6149900},{"timestamp":1398432600,"date":"2014-04-25","index":9959,"close":99.79,"high":100.26,"low":99.4,"open":99.97,"volume":5895900},{"timestamp":1398691800,"date":"2014-04-28","index":9960,"close":101.34,"high":101.5,"low":100.12,"open":100.56,"volume":8792900},{"timestamp":1398778200,"date":"2014-04-29","index":9961,"close":101.03,"high":101.98,"low":100.96,"open":101.63,"volume":7811200},{"timestamp":1398864600,"date":"2014-04-30","index":9962,"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":9882,"close":91.85,"high":92.22,"low":91.26,"open":91.29,"volume":5637600},{"timestamp":1389018600,"date":"2014-01-06","index":9883,"close":92.33,"high":92.75,"low":91.87,"open":91.93,"volume":7443500},{"timestamp":1389105000,"date":"2014-01-07","index":9884,"close":94.29,"high":94.62,"low":92.99,"open":93.04,"volume":11063300},{"timestamp":1389191400,"date":"2014-01-08","index":9885,"close":94.16,"high":94.6,"low":93.88,"open":94.17,"volume":9096700},{"timestamp":1389277800,"date":"2014-01-09","index":9886,"close":94.73,"high":95.38,"low":94.09,"open":94.94,"volume":7944700},{"timestamp":1389364200,"date":"2014-01-10","index":9887,"close":94.74,"high":94.98,"low":94.14,"open":94.64,"volume":6697400},{"timestamp":1389623400,"date":"2014-01-13","index":9888,"close":94.5,"high":94.99,"low":94.06,"open":94.37,"volume":9589200},{"timestamp":1389709800,"date":"2014-01-14","index":9889,"close":94.72,"high":94.9,"low":94.32,"open":94.6,"volume":7567300},{"timestamp":1389796200,"date":"2014-01-15","index":9890,"close":94.8,"high":95.27,"low":94.51,"open":94.65,"volume":7390700},{"timestamp":1389882600,"date":"2014-01-16","index":9891,"close":94.64,"high":95.09,"low":94.23,"open":94.6,"volume":8401100},{"timestamp":1389969000,"date":"2014-01-17","index":9892,"close":95.06,"high":95.17,"low":94.38,"open":94.72,"volume":13714400}],"post":[{"timestamp":1390314600,"date":"2014-01-21","index":9893,"close":94.03,"high":95.1,"low":92.62,"open":94.93,"volume":16368400},{"timestamp":1390401000,"date":"2014-01-22","index":9894,"close":94.32,"high":94.55,"low":93.54,"open":93.99,"volume":8875500},{"timestamp":1390487400,"date":"2014-01-23","index":9895,"close":92.74,"high":93.8,"low":92.41,"open":93.74,"volume":9322300},{"timestamp":1390573800,"date":"2014-01-24","index":9896,"close":90.61,"high":92.61,"low":90.61,"open":92.12,"volume":10604200},{"timestamp":1390833000,"date":"2014-01-27","index":9897,"close":89.94,"high":90.76,"low":89.85,"open":90.3,"volume":8685200},{"timestamp":1390919400,"date":"2014-01-28","index":9898,"close":90.1,"high":90.6,"low":89.79,"open":90.58,"volume":8254400},{"timestamp":1391005800,"date":"2014-01-29","index":9899,"close":88.9,"high":89.71,"low":88.53,"open":89.47,"volume":11160100},{"timestamp":1391092200,"date":"2014-01-30","index":9900,"close":89.5,"high":89.78,"low":89.01,"open":89.62,"volume":6874900},{"timestamp":1391178600,"date":"2014-01-31","index":9901,"close":88.47,"high":89.34,"low":88.15,"open":89.01,"volume":12193800},{"timestamp":1391437800,"date":"2014-02-03","index":9902,"close":86.78,"high":88.78,"low":86.61,"open":88.75,"volume":13944600},{"timestamp":1391524200,"date":"2014-02-04","index":9903,"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":9816,"close":86.69,"high":86.95,"low":86.15,"open":86.33,"volume":7962300},{"timestamp":1380634200,"date":"2013-10-01","index":9817,"close":87.47,"high":87.49,"low":86.26,"open":86.59,"volume":6318700},{"timestamp":1380720600,"date":"2013-10-02","index":9818,"close":87.29,"high":87.29,"low":86.44,"open":87.13,"volume":6383400},{"timestamp":1380807000,"date":"2013-10-03","index":9819,"close":86.58,"high":87.4,"low":86.28,"open":87.19,"volume":7724600},{"timestamp":1380893400,"date":"2013-10-04","index":9820,"close":87.31,"high":87.42,"low":86.56,"open":86.82,"volume":6050000},{"timestamp":1381152600,"date":"2013-10-07","index":9821,"close":86.59,"high":86.98,"low":86.29,"open":86.7,"volume":5705200},{"timestamp":1381239000,"date":"2013-10-08","index":9822,"close":85.61,"high":86.74,"low":85.57,"open":86.62,"volume":8669800},{"timestamp":1381325400,"date":"2013-10-09","index":9823,"close":85.96,"high":86.23,"low":85.5,"open":85.93,"volume":8014200},{"timestamp":1381411800,"date":"2013-10-10","index":9824,"close":87.78,"high":87.78,"low":86.7,"open":86.72,"volume":8647900},{"timestamp":1381498200,"date":"2013-10-11","index":9825,"close":89.45,"high":89.48,"low":88.02,"open":88.62,"volume":8449800},{"timestamp":1381757400,"date":"2013-10-14","index":9826,"close":89.8,"high":89.89,"low":88.63,"open":88.83,"volume":9198600}],"post":[{"timestamp":1381843800,"date":"2013-10-15","index":9827,"close":89.93,"high":91.46,"low":89.93,"open":90.33,"volume":11024000},{"timestamp":1381930200,"date":"2013-10-16","index":9828,"close":91.11,"high":91.17,"low":90.16,"open":90.42,"volume":8116000},{"timestamp":1382016600,"date":"2013-10-17","index":9829,"close":91.97,"high":92,"low":90.77,"open":90.87,"volume":8569600},{"timestamp":1382103000,"date":"2013-10-18","index":9830,"close":91.63,"high":92.05,"low":91.14,"open":91.75,"volume":9082600},{"timestamp":1382362200,"date":"2013-10-21","index":9831,"close":91.2,"high":91.63,"low":90.77,"open":91.63,"volume":6940500},{"timestamp":1382448600,"date":"2013-10-22","index":9832,"close":92.36,"high":92.56,"low":91.5,"open":91.53,"volume":9635500},{"timestamp":1382535000,"date":"2013-10-23","index":9833,"close":92.1,"high":92.43,"low":91.52,"open":92.07,"volume":6449600},{"timestamp":1382621400,"date":"2013-10-24","index":9834,"close":92.35,"high":92.99,"low":92.14,"open":92.65,"volume":5251000},{"timestamp":1382707800,"date":"2013-10-25","index":9835,"close":92.09,"high":92.27,"low":91.78,"open":92.04,"volume":6076000},{"timestamp":1382967000,"date":"2013-10-28","index":9836,"close":92.39,"high":92.8,"low":91.92,"open":91.96,"volume":6551000},{"timestamp":1383053400,"date":"2013-10-29","index":9837,"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":9752,"close":85.86,"high":87.38,"low":85.85,"open":86.72,"volume":11896300},{"timestamp":1372685400,"date":"2013-07-01","index":9753,"close":86.63,"high":87.64,"low":85.5,"open":85.72,"volume":9905200},{"timestamp":1372771800,"date":"2013-07-02","index":9754,"close":86.57,"high":87.2,"low":86.21,"open":86.65,"volume":8572100},{"timestamp":1372858200,"date":"2013-07-03","index":9755,"close":86.78,"high":87.04,"low":86.1,"open":86.54,"volume":3599900},{"timestamp":1373031000,"date":"2013-07-05","index":9756,"close":87.87,"high":87.88,"low":86.92,"open":87.58,"volume":5403600},{"timestamp":1373290200,"date":"2013-07-08","index":9757,"close":88.59,"high":88.99,"low":87.97,"open":88.09,"volume":12051400},{"timestamp":1373376600,"date":"2013-07-09","index":9758,"close":88.88,"high":89.08,"low":88.36,"open":88.65,"volume":9348600},{"timestamp":1373463000,"date":"2013-07-10","index":9759,"close":89.24,"high":89.48,"low":88.81,"open":88.88,"volume":7067100},{"timestamp":1373549400,"date":"2013-07-11","index":9760,"close":89.67,"high":89.93,"low":89,"open":89.81,"volume":8941300},{"timestamp":1373635800,"date":"2013-07-12","index":9761,"close":89.99,"high":89.99,"low":89.38,"open":89.69,"volume":7590600},{"timestamp":1373895000,"date":"2013-07-15","index":9762,"close":90.4,"high":90.81,"low":89.76,"open":89.91,"volume":13343200}],"post":[{"timestamp":1373981400,"date":"2013-07-16","index":9763,"close":90.4,"high":91.66,"low":90.13,"open":91.04,"volume":11409200},{"timestamp":1374067800,"date":"2013-07-17","index":9764,"close":90.13,"high":90.97,"low":89.88,"open":90.58,"volume":12832200},{"timestamp":1374154200,"date":"2013-07-18","index":9765,"close":90.17,"high":90.95,"low":90.06,"open":90.33,"volume":8329300},{"timestamp":1374240600,"date":"2013-07-19","index":9766,"close":92.23,"high":92.27,"low":90.05,"open":90.24,"volume":12506300},{"timestamp":1374499800,"date":"2013-07-22","index":9767,"close":92.28,"high":92.56,"low":91.61,"open":92.08,"volume":9916200},{"timestamp":1374586200,"date":"2013-07-23","index":9768,"close":92.42,"high":92.86,"low":92.11,"open":92.39,"volume":8467700},{"timestamp":1374672600,"date":"2013-07-24","index":9769,"close":92.36,"high":92.66,"low":91.75,"open":92.65,"volume":6846300},{"timestamp":1374759000,"date":"2013-07-25","index":9770,"close":92.57,"high":92.75,"low":91.75,"open":92,"volume":7368000},{"timestamp":1374845400,"date":"2013-07-26","index":9771,"close":92.83,"high":92.93,"low":91.65,"open":92.32,"volume":8663700},{"timestamp":1375104600,"date":"2013-07-29","index":9772,"close":93.21,"high":93.39,"low":92.61,"open":92.63,"volume":7925000},{"timestamp":1375191000,"date":"2013-07-30","index":9773,"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":9689,"close":81.93,"high":81.96,"low":81.28,"open":81.39,"volume":7376800},{"timestamp":1364909400,"date":"2013-04-02","index":9690,"close":82.69,"high":82.69,"low":81.9,"open":82,"volume":10342200},{"timestamp":1364995800,"date":"2013-04-03","index":9691,"close":82.07,"high":82.95,"low":81.57,"open":82.74,"volume":12254000},{"timestamp":1365082200,"date":"2013-04-04","index":9692,"close":82.41,"high":82.72,"low":81.93,"open":82.2,"volume":10303000},{"timestamp":1365168600,"date":"2013-04-05","index":9693,"close":82.04,"high":82.11,"low":81.62,"open":81.79,"volume":8581400},{"timestamp":1365427800,"date":"2013-04-08","index":9694,"close":81.11,"high":81.39,"low":80.31,"open":81.27,"volume":15828500},{"timestamp":1365514200,"date":"2013-04-09","index":9695,"close":81.52,"high":81.75,"low":81.24,"open":81.26,"volume":9111000},{"timestamp":1365600600,"date":"2013-04-10","index":9696,"close":82.02,"high":82.2,"low":81.74,"open":81.83,"volume":7583200},{"timestamp":1365687000,"date":"2013-04-11","index":9697,"close":82.32,"high":82.96,"low":82.08,"open":82.14,"volume":9882700},{"timestamp":1365773400,"date":"2013-04-12","index":9698,"close":82.74,"high":82.74,"low":82.17,"open":82.25,"volume":6987000},{"timestamp":1366032600,"date":"2013-04-15","index":9699,"close":81.71,"high":83.09,"low":81.71,"open":82.72,"volume":12385800}],"post":[{"timestamp":1366119000,"date":"2013-04-16","index":9700,"close":83.44,"high":83.54,"low":82.07,"open":82.33,"volume":12620000},{"timestamp":1366205400,"date":"2013-04-17","index":9701,"close":83.9,"high":84.43,"low":83.29,"open":83.36,"volume":13693300},{"timestamp":1366291800,"date":"2013-04-18","index":9702,"close":83.18,"high":84.3,"low":83.03,"open":83.96,"volume":9921500},{"timestamp":1366378200,"date":"2013-04-19","index":9703,"close":84.49,"high":84.57,"low":83.47,"open":83.51,"volume":10787600},{"timestamp":1366637400,"date":"2013-04-22","index":9704,"close":84.83,"high":84.93,"low":84.2,"open":84.59,"volume":6989900},{"timestamp":1366723800,"date":"2013-04-23","index":9705,"close":85.45,"high":85.68,"low":84,"open":84.99,"volume":8982100},{"timestamp":1366810200,"date":"2013-04-24","index":9706,"close":84.39,"high":85.74,"low":84.28,"open":85.68,"volume":9480600},{"timestamp":1366896600,"date":"2013-04-25","index":9707,"close":85.22,"high":85.44,"low":84.34,"open":84.54,"volume":8689400},{"timestamp":1366983000,"date":"2013-04-26","index":9708,"close":85.12,"high":85.49,"low":84.81,"open":85.3,"volume":6784700},{"timestamp":1367242200,"date":"2013-04-29","index":9709,"close":85.58,"high":85.89,"low":84.91,"open":85.02,"volume":8038000},{"timestamp":1367328600,"date":"2013-04-30","index":9710,"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":9631,"close":71.55,"high":71.73,"low":71.01,"open":71.24,"volume":11631800},{"timestamp":1357569000,"date":"2013-01-07","index":9632,"close":71.4,"high":71.53,"low":71.19,"open":71.5,"volume":7548800},{"timestamp":1357655400,"date":"2013-01-08","index":9633,"close":71.41,"high":71.65,"low":71.25,"open":71.31,"volume":9825300},{"timestamp":1357741800,"date":"2013-01-09","index":9634,"close":71.73,"high":71.85,"low":71.5,"open":71.64,"volume":7672800},{"timestamp":1357828200,"date":"2013-01-10","index":9635,"close":72.19,"high":72.38,"low":71.74,"open":71.81,"volume":11888500},{"timestamp":1357914600,"date":"2013-01-11","index":9636,"close":72.35,"high":72.58,"low":72.16,"open":72.19,"volume":7766700},{"timestamp":1358173800,"date":"2013-01-14","index":9637,"close":72.56,"high":72.79,"low":72.37,"open":72.6,"volume":7386000},{"timestamp":1358260200,"date":"2013-01-15","index":9638,"close":72.37,"high":72.44,"low":72,"open":72.25,"volume":7795100},{"timestamp":1358346600,"date":"2013-01-16","index":9639,"close":72.58,"high":72.82,"low":72.25,"open":72.26,"volume":8779900},{"timestamp":1358433000,"date":"2013-01-17","index":9640,"close":72.9,"high":73.01,"low":72.37,"open":72.88,"volume":10570100},{"timestamp":1358519400,"date":"2013-01-18","index":9641,"close":73.23,"high":73.23,"low":72.79,"open":72.9,"volume":13558600}],"post":[{"timestamp":1358865000,"date":"2013-01-22","index":9642,"close":72.69,"high":73.21,"low":72.42,"open":72.92,"volume":11469800},{"timestamp":1358951400,"date":"2013-01-23","index":9643,"close":72.85,"high":72.91,"low":72.47,"open":72.52,"volume":10155100},{"timestamp":1359037800,"date":"2013-01-24","index":9644,"close":73.1,"high":73.23,"low":72.84,"open":72.96,"volume":9369700},{"timestamp":1359124200,"date":"2013-01-25","index":9645,"close":73.92,"high":73.93,"low":73.06,"open":73.13,"volume":10421500},{"timestamp":1359383400,"date":"2013-01-28","index":9646,"close":73.62,"high":74,"low":73.43,"open":73.96,"volume":9420900},{"timestamp":1359469800,"date":"2013-01-29","index":9647,"close":74.41,"high":74.62,"low":73.64,"open":73.67,"volume":12386500},{"timestamp":1359556200,"date":"2013-01-30","index":9648,"close":74.09,"high":74.8,"low":74.01,"open":74.45,"volume":9245500},{"timestamp":1359642600,"date":"2013-01-31","index":9649,"close":73.92,"high":74.36,"low":73.78,"open":74.08,"volume":10448700},{"timestamp":1359729000,"date":"2013-02-01","index":9650,"close":74.18,"high":74.42,"low":74.08,"open":74.14,"volume":10016300},{"timestamp":1359988200,"date":"2013-02-04","index":9651,"close":74.11,"high":74.25,"low":73.56,"open":73.56,"volume":9200700},{"timestamp":1360074600,"date":"2013-02-05","index":9652,"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":9567,"close":69.13,"high":69.45,"low":68.92,"open":68.92,"volume":9647200},{"timestamp":1349184600,"date":"2012-10-02","index":9568,"close":68.96,"high":69.28,"low":68.64,"open":69.12,"volume":10062700},{"timestamp":1349271000,"date":"2012-10-03","index":9569,"close":69,"high":69.32,"low":68.73,"open":69.19,"volume":8557900},{"timestamp":1349357400,"date":"2012-10-04","index":9570,"close":69.27,"high":69.5,"low":69.01,"open":69.1,"volume":9395900},{"timestamp":1349443800,"date":"2012-10-05","index":9571,"close":69.65,"high":69.74,"low":69.32,"open":69.46,"volume":9429900},{"timestamp":1349703000,"date":"2012-10-08","index":9572,"close":69.44,"high":69.65,"low":69.17,"open":69.6,"volume":6444600},{"timestamp":1349789400,"date":"2012-10-09","index":9573,"close":68.41,"high":68.97,"low":68.1,"open":68.62,"volume":15365900},{"timestamp":1349875800,"date":"2012-10-10","index":9574,"close":68.22,"high":68.49,"low":67.98,"open":68.38,"volume":10710100},{"timestamp":1349962200,"date":"2012-10-11","index":9575,"close":67.97,"high":68.3,"low":67.86,"open":68.21,"volume":9505500},{"timestamp":1350048600,"date":"2012-10-12","index":9576,"close":67.97,"high":68.51,"low":67.8,"open":68.18,"volume":8685500},{"timestamp":1350307800,"date":"2012-10-15","index":9577,"close":68.6,"high":68.99,"low":68.07,"open":68.18,"volume":14868000}],"post":[{"timestamp":1350394200,"date":"2012-10-16","index":9578,"close":69.55,"high":69.8,"low":69.02,"open":69.3,"volume":13688800},{"timestamp":1350480600,"date":"2012-10-17","index":9579,"close":71,"high":71.18,"low":69.55,"open":69.73,"volume":26522700},{"timestamp":1350567000,"date":"2012-10-18","index":9580,"close":72.52,"high":72.74,"low":70.82,"open":70.87,"volume":33591100},{"timestamp":1350653400,"date":"2012-10-19","index":9581,"close":71.86,"high":72.24,"low":71.73,"open":72.11,"volume":18391000},{"timestamp":1350912600,"date":"2012-10-22","index":9582,"close":71.78,"high":72.29,"low":71.33,"open":71.79,"volume":14033400},{"timestamp":1350999000,"date":"2012-10-23","index":9583,"close":70.89,"high":71.53,"low":70.53,"open":71.17,"volume":11086000},{"timestamp":1351085400,"date":"2012-10-24","index":9584,"close":70.74,"high":71.2,"low":70.67,"open":70.99,"volume":8572000},{"timestamp":1351171800,"date":"2012-10-25","index":9585,"close":71.14,"high":71.56,"low":70.99,"open":71.01,"volume":9672700},{"timestamp":1351258200,"date":"2012-10-26","index":9586,"close":70.9,"high":71.32,"low":70.56,"open":71,"volume":8965200},{"timestamp":1351690200,"date":"2012-10-31","index":9587,"close":70.82,"high":71.25,"low":70.48,"open":71.11,"volume":9950600},{"timestamp":1351776600,"date":"2012-11-01","index":9588,"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":9503,"close":67.56,"high":67.7,"low":67.21,"open":67.3,"volume":18286000},{"timestamp":1341235800,"date":"2012-07-02","index":9504,"close":68,"high":68,"low":67.34,"open":67.42,"volume":12552700},{"timestamp":1341322200,"date":"2012-07-03","index":9505,"close":68.04,"high":68.12,"low":67.72,"open":67.96,"volume":8902400},{"timestamp":1341495000,"date":"2012-07-05","index":9506,"close":67.78,"high":68.15,"low":67.78,"open":67.92,"volume":11857800},{"timestamp":1341581400,"date":"2012-07-06","index":9507,"close":67.64,"high":67.88,"low":67.36,"open":67.51,"volume":9758000},{"timestamp":1341840600,"date":"2012-07-09","index":9508,"close":67.78,"high":67.96,"low":67.63,"open":67.74,"volume":12485900},{"timestamp":1341927000,"date":"2012-07-10","index":9509,"close":67.88,"high":68.1,"low":67.74,"open":67.97,"volume":12851800},{"timestamp":1342013400,"date":"2012-07-11","index":9510,"close":67.9,"high":68.11,"low":67.72,"open":68.03,"volume":12026100},{"timestamp":1342099800,"date":"2012-07-12","index":9511,"close":67.71,"high":68.12,"low":67.44,"open":67.62,"volume":16484200},{"timestamp":1342186200,"date":"2012-07-13","index":9512,"close":68.61,"high":68.74,"low":67.73,"open":67.79,"volume":13238800},{"timestamp":1342445400,"date":"2012-07-16","index":9513,"close":68.45,"high":68.72,"low":68.36,"open":68.47,"volume":12921500}],"post":[{"timestamp":1342531800,"date":"2012-07-17","index":9514,"close":69,"high":69.18,"low":67.61,"open":67.84,"volume":24201900},{"timestamp":1342618200,"date":"2012-07-18","index":9515,"close":69.37,"high":69.46,"low":68.66,"open":68.74,"volume":15616200},{"timestamp":1342704600,"date":"2012-07-19","index":9516,"close":69.53,"high":69.7,"low":68.98,"open":69.25,"volume":13499500},{"timestamp":1342791000,"date":"2012-07-20","index":9517,"close":68.63,"high":69.36,"low":68.35,"open":69.35,"volume":13964600},{"timestamp":1343050200,"date":"2012-07-23","index":9518,"close":68.11,"high":68.31,"low":67.65,"open":68.14,"volume":11771400},{"timestamp":1343136600,"date":"2012-07-24","index":9519,"close":67.35,"high":68.25,"low":67,"open":68.1,"volume":12145700},{"timestamp":1343223000,"date":"2012-07-25","index":9520,"close":67.53,"high":68.02,"low":67.39,"open":67.67,"volume":9882200},{"timestamp":1343309400,"date":"2012-07-26","index":9521,"close":68.74,"high":68.98,"low":68.21,"open":68.3,"volume":16477200},{"timestamp":1343395800,"date":"2012-07-27","index":9522,"close":69.52,"high":69.68,"low":68.89,"open":68.95,"volume":14015900},{"timestamp":1343655000,"date":"2012-07-30","index":9523,"close":69.45,"high":69.65,"low":69.16,"open":69.37,"volume":8379500},{"timestamp":1343741400,"date":"2012-07-31","index":9524,"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":9440,"close":65.96,"high":66.18,"low":65.58,"open":65.63,"volume":11307700},{"timestamp":1333373400,"date":"2012-04-02","index":9441,"close":66.21,"high":66.3,"low":65.82,"open":66.04,"volume":8785900},{"timestamp":1333459800,"date":"2012-04-03","index":9442,"close":65.88,"high":66.15,"low":65.5,"open":66.12,"volume":9128400},{"timestamp":1333546200,"date":"2012-04-04","index":9443,"close":65.39,"high":65.7,"low":65.36,"open":65.61,"volume":9432300},{"timestamp":1333632600,"date":"2012-04-05","index":9444,"close":65.34,"high":65.38,"low":65.09,"open":65.26,"volume":7922700},{"timestamp":1333978200,"date":"2012-04-09","index":9445,"close":64.92,"high":65.23,"low":64.88,"open":64.95,"volume":6363400},{"timestamp":1334064600,"date":"2012-04-10","index":9446,"close":64.2,"high":64.86,"low":64.16,"open":64.81,"volume":12793200},{"timestamp":1334151000,"date":"2012-04-11","index":9447,"close":64.13,"high":64.69,"low":63.96,"open":64.69,"volume":10434100},{"timestamp":1334237400,"date":"2012-04-12","index":9448,"close":64.15,"high":64.15,"low":63.68,"open":64.05,"volume":13122300},{"timestamp":1334323800,"date":"2012-04-13","index":9449,"close":63.54,"high":64,"low":63.52,"open":63.94,"volume":11226600},{"timestamp":1334583000,"date":"2012-04-16","index":9450,"close":63.98,"high":64.16,"low":63.67,"open":63.72,"volume":10502400}],"post":[{"timestamp":1334669400,"date":"2012-04-17","index":9451,"close":64.22,"high":64.28,"low":63.27,"open":64.23,"volume":18322900},{"timestamp":1334755800,"date":"2012-04-18","index":9452,"close":63.26,"high":63.92,"low":63.12,"open":63.9,"volume":20567700},{"timestamp":1334842200,"date":"2012-04-19","index":9453,"close":63.03,"high":63.54,"low":62.76,"open":63.22,"volume":15189000},{"timestamp":1334928600,"date":"2012-04-20","index":9454,"close":63.71,"high":63.97,"low":63.2,"open":63.22,"volume":14320700},{"timestamp":1335187800,"date":"2012-04-23","index":9455,"close":63.37,"high":63.69,"low":63.3,"open":63.5,"volume":10120900},{"timestamp":1335274200,"date":"2012-04-24","index":9456,"close":63.77,"high":63.79,"low":63.36,"open":63.55,"volume":9022400},{"timestamp":1335360600,"date":"2012-04-25","index":9457,"close":64.43,"high":64.58,"low":63.84,"open":63.96,"volume":11162800},{"timestamp":1335447000,"date":"2012-04-26","index":9458,"close":64.75,"high":64.97,"low":64.26,"open":64.41,"volume":9139200},{"timestamp":1335533400,"date":"2012-04-27","index":9459,"close":64.84,"high":65.13,"low":64.68,"open":64.95,"volume":10746700},{"timestamp":1335792600,"date":"2012-04-30","index":9460,"close":65.1,"high":65.39,"low":64.84,"open":64.85,"volume":11362300},{"timestamp":1335879000,"date":"2012-05-01","index":9461,"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":9382,"close":64.83,"high":65.46,"low":64.61,"open":65.44,"volume":15359900},{"timestamp":1326119400,"date":"2012-01-09","index":9383,"close":64.93,"high":65.09,"low":64.41,"open":64.96,"volume":7934600},{"timestamp":1326205800,"date":"2012-01-10","index":9384,"close":65.2,"high":65.4,"low":65,"open":65.11,"volume":8476600},{"timestamp":1326292200,"date":"2012-01-11","index":9385,"close":65.13,"high":65.54,"low":64.84,"open":65.11,"volume":6784600},{"timestamp":1326378600,"date":"2012-01-12","index":9386,"close":65.23,"high":65.41,"low":64.93,"open":65.28,"volume":7402900},{"timestamp":1326465000,"date":"2012-01-13","index":9387,"close":65.26,"high":65.28,"low":64.36,"open":64.97,"volume":8978800},{"timestamp":1326810600,"date":"2012-01-17","index":9388,"close":65.12,"high":65.69,"low":64.5,"open":65.54,"volume":8359900},{"timestamp":1326897000,"date":"2012-01-18","index":9389,"close":65.28,"high":65.37,"low":65,"open":65.26,"volume":8095600},{"timestamp":1326983400,"date":"2012-01-19","index":9390,"close":65.19,"high":65.25,"low":64.79,"open":65.16,"volume":11699800},{"timestamp":1327069800,"date":"2012-01-20","index":9391,"close":65.27,"high":65.55,"low":64.54,"open":65.28,"volume":14715500},{"timestamp":1327329000,"date":"2012-01-23","index":9392,"close":65,"high":65.33,"low":64.88,"open":65.23,"volume":10125000}],"post":[{"timestamp":1327415400,"date":"2012-01-24","index":9393,"close":65,"high":65.45,"low":64.34,"open":64.34,"volume":12367900},{"timestamp":1327501800,"date":"2012-01-25","index":9394,"close":65.22,"high":65.3,"low":64.76,"open":64.83,"volume":10531400},{"timestamp":1327588200,"date":"2012-01-26","index":9395,"close":65.7,"high":65.88,"low":65.22,"open":65.53,"volume":12546100},{"timestamp":1327674600,"date":"2012-01-27","index":9396,"close":65.56,"high":65.87,"low":65.46,"open":65.62,"volume":10466300},{"timestamp":1327933800,"date":"2012-01-30","index":9397,"close":65.71,"high":65.71,"low":65.13,"open":65.33,"volume":7482100},{"timestamp":1328020200,"date":"2012-01-31","index":9398,"close":65.91,"high":65.95,"low":65.56,"open":65.86,"volume":13562900},{"timestamp":1328106600,"date":"2012-02-01","index":9399,"close":65.69,"high":66.32,"low":65.65,"open":65.97,"volume":12275900},{"timestamp":1328193000,"date":"2012-02-02","index":9400,"close":65.59,"high":65.97,"low":65.35,"open":65.94,"volume":8282400},{"timestamp":1328279400,"date":"2012-02-03","index":9401,"close":65.64,"high":66.02,"low":65.53,"open":65.9,"volume":9036200},{"timestamp":1328538600,"date":"2012-02-06","index":9402,"close":65.19,"high":65.58,"low":65.05,"open":65.46,"volume":9535700},{"timestamp":1328625000,"date":"2012-02-07","index":9403,"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":9316,"close":62.08,"high":64.21,"low":62.05,"open":63.65,"volume":16891100},{"timestamp":1317735000,"date":"2011-10-04","index":9317,"close":62.17,"high":62.33,"low":60.83,"open":61.55,"volume":18192000},{"timestamp":1317821400,"date":"2011-10-05","index":9318,"close":62.35,"high":62.51,"low":61.6,"open":62.21,"volume":15405200},{"timestamp":1317907800,"date":"2011-10-06","index":9319,"close":62.81,"high":62.83,"low":62.1,"open":62.52,"volume":9595400},{"timestamp":1317994200,"date":"2011-10-07","index":9320,"close":63.13,"high":63.72,"low":63,"open":63.01,"volume":12361600},{"timestamp":1318253400,"date":"2011-10-10","index":9321,"close":64.43,"high":64.43,"low":63.64,"open":63.89,"volume":7104000},{"timestamp":1318339800,"date":"2011-10-11","index":9322,"close":63.96,"high":64.36,"low":63.85,"open":64.26,"volume":7628700},{"timestamp":1318426200,"date":"2011-10-12","index":9323,"close":64.33,"high":64.69,"low":63.87,"open":64.13,"volume":9375100},{"timestamp":1318512600,"date":"2011-10-13","index":9324,"close":64.23,"high":64.45,"low":63.57,"open":64.45,"volume":7781100},{"timestamp":1318599000,"date":"2011-10-14","index":9325,"close":64.72,"high":64.74,"low":64.17,"open":64.69,"volume":6678800},{"timestamp":1318858200,"date":"2011-10-17","index":9326,"close":63.79,"high":64.84,"low":63.62,"open":64.4,"volume":10797900}],"post":[{"timestamp":1318944600,"date":"2011-10-18","index":9327,"close":64.42,"high":64.74,"low":63.4,"open":63.76,"volume":11705300},{"timestamp":1319031000,"date":"2011-10-19","index":9328,"close":62.64,"high":64.51,"low":62.16,"open":64.51,"volume":19964600},{"timestamp":1319117400,"date":"2011-10-20","index":9329,"close":62.53,"high":63.13,"low":62.31,"open":62.96,"volume":11562600},{"timestamp":1319203800,"date":"2011-10-21","index":9330,"close":63.78,"high":63.84,"low":62.89,"open":63.11,"volume":13175400},{"timestamp":1319463000,"date":"2011-10-24","index":9331,"close":64.73,"high":64.79,"low":63.6,"open":63.9,"volume":12552700},{"timestamp":1319549400,"date":"2011-10-25","index":9332,"close":63.69,"high":64.83,"low":63.56,"open":64.56,"volume":10324800},{"timestamp":1319635800,"date":"2011-10-26","index":9333,"close":64.49,"high":64.6,"low":63.79,"open":64.19,"volume":9932100},{"timestamp":1319722200,"date":"2011-10-27","index":9334,"close":65.5,"high":65.69,"low":64.71,"open":64.99,"volume":16450700},{"timestamp":1319808600,"date":"2011-10-28","index":9335,"close":65.6,"high":65.85,"low":65.03,"open":65.64,"volume":10390800},{"timestamp":1320067800,"date":"2011-10-31","index":9336,"close":64.39,"high":65.86,"low":64.38,"open":65.17,"volume":13720400},{"timestamp":1320154200,"date":"2011-11-01","index":9337,"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":9252,"close":67.3,"high":67.36,"low":66.27,"open":66.48,"volume":9216500},{"timestamp":1309872600,"date":"2011-07-05","index":9253,"close":67.62,"high":67.67,"low":67.25,"open":67.29,"volume":9773600},{"timestamp":1309959000,"date":"2011-07-06","index":9254,"close":67.55,"high":67.75,"low":67.37,"open":67.63,"volume":7100400},{"timestamp":1310045400,"date":"2011-07-07","index":9255,"close":67.92,"high":68.05,"low":67.4,"open":67.82,"volume":8415200},{"timestamp":1310131800,"date":"2011-07-08","index":9256,"close":67.57,"high":67.99,"low":67.19,"open":67.81,"volume":7866100},{"timestamp":1310391000,"date":"2011-07-11","index":9257,"close":67.27,"high":67.41,"low":66.83,"open":66.88,"volume":8918900},{"timestamp":1310477400,"date":"2011-07-12","index":9258,"close":67.03,"high":67.68,"low":66.83,"open":66.9,"volume":10528700},{"timestamp":1310563800,"date":"2011-07-13","index":9259,"close":67.63,"high":67.98,"low":67.21,"open":67.39,"volume":9031700},{"timestamp":1310650200,"date":"2011-07-14","index":9260,"close":67.66,"high":67.93,"low":67.47,"open":67.6,"volume":9636500},{"timestamp":1310736600,"date":"2011-07-15","index":9261,"close":67.45,"high":67.95,"low":66.99,"open":67.73,"volume":10245100},{"timestamp":1310995800,"date":"2011-07-18","index":9262,"close":67.09,"high":67.35,"low":66.55,"open":67.17,"volume":10361000}],"post":[{"timestamp":1311082200,"date":"2011-07-19","index":9263,"close":66.72,"high":67.22,"low":66.15,"open":67.1,"volume":13677400},{"timestamp":1311168600,"date":"2011-07-20","index":9264,"close":66.24,"high":66.9,"low":66.06,"open":66.57,"volume":8912600},{"timestamp":1311255000,"date":"2011-07-21","index":9265,"close":66.47,"high":66.79,"low":66.13,"open":66.45,"volume":11394100},{"timestamp":1311341400,"date":"2011-07-22","index":9266,"close":66.72,"high":66.79,"low":66.49,"open":66.69,"volume":7721000},{"timestamp":1311600600,"date":"2011-07-25","index":9267,"close":66.25,"high":66.43,"low":66.01,"open":66.21,"volume":10247700},{"timestamp":1311687000,"date":"2011-07-26","index":9268,"close":65.92,"high":66.32,"low":65.87,"open":66.17,"volume":10008300},{"timestamp":1311773400,"date":"2011-07-27","index":9269,"close":65.23,"high":65.87,"low":65.14,"open":65.76,"volume":12810400},{"timestamp":1311859800,"date":"2011-07-28","index":9270,"close":65.08,"high":65.62,"low":64.78,"open":65.23,"volume":9920400},{"timestamp":1311946200,"date":"2011-07-29","index":9271,"close":64.79,"high":64.93,"low":64.13,"open":64.74,"volume":16829000},{"timestamp":1312205400,"date":"2011-08-01","index":9272,"close":64.41,"high":65.33,"low":63.66,"open":65.28,"volume":15842200},{"timestamp":1312291800,"date":"2011-08-02","index":9273,"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":9190,"close":60.15,"high":60.18,"low":59.46,"open":59.5,"volume":9415100},{"timestamp":1302010200,"date":"2011-04-05","index":9191,"close":59.8,"high":59.96,"low":59.48,"open":59.75,"volume":10557700},{"timestamp":1302096600,"date":"2011-04-06","index":9192,"close":59.66,"high":59.9,"low":59.6,"open":59.7,"volume":10011200},{"timestamp":1302183000,"date":"2011-04-07","index":9193,"close":59.48,"high":59.76,"low":59.25,"open":59.72,"volume":9232900},{"timestamp":1302269400,"date":"2011-04-08","index":9194,"close":59.46,"high":59.78,"low":59.31,"open":59.73,"volume":7853200},{"timestamp":1302528600,"date":"2011-04-11","index":9195,"close":59.86,"high":60.17,"low":59.5,"open":59.54,"volume":9845800},{"timestamp":1302615000,"date":"2011-04-12","index":9196,"close":59.94,"high":60.08,"low":59.66,"open":59.66,"volume":9208000},{"timestamp":1302701400,"date":"2011-04-13","index":9197,"close":59.6,"high":59.95,"low":59.51,"open":59.66,"volume":10509000},{"timestamp":1302787800,"date":"2011-04-14","index":9198,"close":60.02,"high":60.12,"low":59.49,"open":59.55,"volume":10436200},{"timestamp":1302874200,"date":"2011-04-15","index":9199,"close":60.56,"high":60.95,"low":59.98,"open":60.24,"volume":18608500},{"timestamp":1303133400,"date":"2011-04-18","index":9200,"close":60.46,"high":61.19,"low":60.1,"open":60.45,"volume":20034800}],"post":[{"timestamp":1303219800,"date":"2011-04-19","index":9201,"close":62.69,"high":62.87,"low":61.8,"open":62,"volume":26083100},{"timestamp":1303306200,"date":"2011-04-20","index":9202,"close":64.39,"high":64.54,"low":63.18,"open":63.21,"volume":26732100},{"timestamp":1303392600,"date":"2011-04-21","index":9203,"close":64.07,"high":64.3,"low":63.77,"open":63.81,"volume":11688100},{"timestamp":1303738200,"date":"2011-04-25","index":9204,"close":64.11,"high":64.2,"low":63.51,"open":63.65,"volume":7226900},{"timestamp":1303824600,"date":"2011-04-26","index":9205,"close":64.95,"high":65.3,"low":64.07,"open":64.07,"volume":14500000},{"timestamp":1303911000,"date":"2011-04-27","index":9206,"close":65.57,"high":65.6,"low":63.4,"open":63.45,"volume":23777500},{"timestamp":1303997400,"date":"2011-04-28","index":9207,"close":65.38,"high":65.74,"low":64.93,"open":65.39,"volume":13091400},{"timestamp":1304083800,"date":"2011-04-29","index":9208,"close":65.72,"high":65.97,"low":65.4,"open":65.59,"volume":12100000},{"timestamp":1304343000,"date":"2011-05-02","index":9209,"close":66.21,"high":66.31,"low":65.81,"open":65.92,"volume":15456200},{"timestamp":1304429400,"date":"2011-05-03","index":9210,"close":66.26,"high":66.46,"low":66.01,"open":66.11,"volume":13105500},{"timestamp":1304515800,"date":"2011-05-04","index":9211,"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":9131,"close":62.6,"high":63.25,"low":62.56,"open":63.2,"volume":11084800},{"timestamp":1294669800,"date":"2011-01-10","index":9132,"close":62.16,"high":62.4,"low":62,"open":62.29,"volume":9775000},{"timestamp":1294756200,"date":"2011-01-11","index":9133,"close":62.27,"high":62.35,"low":62,"open":62.22,"volume":7372800},{"timestamp":1294842600,"date":"2011-01-12","index":9134,"close":62.5,"high":62.88,"low":62.32,"open":62.45,"volume":8312700},{"timestamp":1294929000,"date":"2011-01-13","index":9135,"close":62.91,"high":62.98,"low":62.35,"open":62.56,"volume":9489700},{"timestamp":1295015400,"date":"2011-01-14","index":9136,"close":62.55,"high":62.97,"low":62.25,"open":62.95,"volume":11274700},{"timestamp":1295361000,"date":"2011-01-18","index":9137,"close":62.1,"high":62.59,"low":62.01,"open":62.22,"volume":13944900},{"timestamp":1295447400,"date":"2011-01-19","index":9138,"close":62.56,"high":62.61,"low":62.01,"open":62.05,"volume":9596700},{"timestamp":1295533800,"date":"2011-01-20","index":9139,"close":62.86,"high":63.1,"low":62.54,"open":62.73,"volume":11518600},{"timestamp":1295620200,"date":"2011-01-21","index":9140,"close":62.66,"high":63.25,"low":62.46,"open":63.25,"volume":12932200},{"timestamp":1295879400,"date":"2011-01-24","index":9141,"close":62.22,"high":62.72,"low":62.16,"open":62.56,"volume":11373000}],"post":[{"timestamp":1295965800,"date":"2011-01-25","index":9142,"close":61.08,"high":61.63,"low":60.71,"open":60.89,"volume":28056700},{"timestamp":1296052200,"date":"2011-01-26","index":9143,"close":60.6,"high":61.25,"low":60.6,"open":61.18,"volume":20262100},{"timestamp":1296138600,"date":"2011-01-27","index":9144,"close":60.68,"high":61.04,"low":60.6,"open":60.64,"volume":11219500},{"timestamp":1296225000,"date":"2011-01-28","index":9145,"close":60.01,"high":61,"low":60,"open":60.91,"volume":15298800},{"timestamp":1296484200,"date":"2011-01-31","index":9146,"close":59.77,"high":60.22,"low":59.69,"open":60.16,"volume":19056200},{"timestamp":1296570600,"date":"2011-02-01","index":9147,"close":60.63,"high":60.74,"low":59.7,"open":59.7,"volume":14780500},{"timestamp":1296657000,"date":"2011-02-02","index":9148,"close":60.62,"high":60.76,"low":60.28,"open":60.46,"volume":9994200},{"timestamp":1296743400,"date":"2011-02-03","index":9149,"close":60.8,"high":60.97,"low":60.59,"open":60.66,"volume":10078900},{"timestamp":1296829800,"date":"2011-02-04","index":9150,"close":60.84,"high":60.99,"low":60.65,"open":60.94,"volume":9725500},{"timestamp":1297089000,"date":"2011-02-07","index":9151,"close":60.87,"high":60.99,"low":60.65,"open":60.88,"volume":8217000},{"timestamp":1297175400,"date":"2011-02-08","index":9152,"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":9064,"close":61.67,"high":61.98,"low":61.3,"open":61.54,"volume":8703600},{"timestamp":1286285400,"date":"2010-10-05","index":9065,"close":62.8,"high":62.94,"low":62.01,"open":62.08,"volume":12439400},{"timestamp":1286371800,"date":"2010-10-06","index":9066,"close":63.21,"high":63.26,"low":62.5,"open":62.89,"volume":11339800},{"timestamp":1286458200,"date":"2010-10-07","index":9067,"close":63.22,"high":63.5,"low":63,"open":63.29,"volume":9826600},{"timestamp":1286544600,"date":"2010-10-08","index":9068,"close":63.23,"high":63.39,"low":63.03,"open":63.38,"volume":7354800},{"timestamp":1286803800,"date":"2010-10-11","index":9069,"close":63.3,"high":63.31,"low":63.04,"open":63.26,"volume":6172100},{"timestamp":1286890200,"date":"2010-10-12","index":9070,"close":63.29,"high":63.44,"low":62.97,"open":63.13,"volume":8707400},{"timestamp":1286976600,"date":"2010-10-13","index":9071,"close":63.58,"high":63.79,"low":63.29,"open":63.43,"volume":10104700},{"timestamp":1287063000,"date":"2010-10-14","index":9072,"close":63.74,"high":63.8,"low":63.39,"open":63.79,"volume":8632700},{"timestamp":1287149400,"date":"2010-10-15","index":9073,"close":63.57,"high":64,"low":63.14,"open":63.98,"volume":13265100},{"timestamp":1287408600,"date":"2010-10-18","index":9074,"close":63.86,"high":63.98,"low":63.25,"open":63.69,"volume":10814100}],"post":[{"timestamp":1287495000,"date":"2010-10-19","index":9075,"close":63.29,"high":63.67,"low":62.5,"open":62.89,"volume":17235400},{"timestamp":1287581400,"date":"2010-10-20","index":9076,"close":63.6,"high":64.03,"low":63.06,"open":63.32,"volume":10206800},{"timestamp":1287667800,"date":"2010-10-21","index":9077,"close":63.99,"high":64.22,"low":63.52,"open":63.86,"volume":11111700},{"timestamp":1287754200,"date":"2010-10-22","index":9078,"close":63.81,"high":64.12,"low":63.64,"open":64.08,"volume":6774800},{"timestamp":1288013400,"date":"2010-10-25","index":9079,"close":63.98,"high":64.23,"low":63.85,"open":64.04,"volume":7794700},{"timestamp":1288099800,"date":"2010-10-26","index":9080,"close":63.84,"high":63.95,"low":63.61,"open":63.85,"volume":7122900},{"timestamp":1288186200,"date":"2010-10-27","index":9081,"close":63.57,"high":63.69,"low":63.28,"open":63.58,"volume":11916100},{"timestamp":1288272600,"date":"2010-10-28","index":9082,"close":63.56,"high":64.11,"low":63.51,"open":63.94,"volume":10116000},{"timestamp":1288359000,"date":"2010-10-29","index":9083,"close":63.74,"high":63.84,"low":63.32,"open":63.64,"volume":9309900},{"timestamp":1288618200,"date":"2010-11-01","index":9084,"close":63.69,"high":64.09,"low":63.31,"open":63.88,"volume":9356000},{"timestamp":1288704600,"date":"2010-11-02","index":9085,"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":9000,"close":59.08,"high":59.59,"low":58.85,"open":59.42,"volume":10534400},{"timestamp":1278423000,"date":"2010-07-06","index":9001,"close":59.08,"high":59.6,"low":58.67,"open":59.5,"volume":15461100},{"timestamp":1278509400,"date":"2010-07-07","index":9002,"close":60.61,"high":60.7,"low":59.04,"open":59.33,"volume":17280000},{"timestamp":1278595800,"date":"2010-07-08","index":9003,"close":61.38,"high":61.73,"low":60.64,"open":60.93,"volume":15895900},{"timestamp":1278682200,"date":"2010-07-09","index":9004,"close":60.54,"high":61.07,"low":60.38,"open":60.97,"volume":12174000},{"timestamp":1278941400,"date":"2010-07-12","index":9005,"close":60.21,"high":60.54,"low":60.06,"open":60.48,"volume":10797200},{"timestamp":1279027800,"date":"2010-07-13","index":9006,"close":60.5,"high":60.96,"low":60.44,"open":60.59,"volume":10924500},{"timestamp":1279114200,"date":"2010-07-14","index":9007,"close":60.62,"high":60.68,"low":60.05,"open":60.16,"volume":9668500},{"timestamp":1279200600,"date":"2010-07-15","index":9008,"close":60.26,"high":60.75,"low":59.9,"open":60.62,"volume":12839300},{"timestamp":1279287000,"date":"2010-07-16","index":9009,"close":59.44,"high":60.19,"low":59.25,"open":60,"volume":17569900},{"timestamp":1279546200,"date":"2010-07-19","index":9010,"close":59.57,"high":59.79,"low":59.37,"open":59.72,"volume":10277500}],"post":[{"timestamp":1279632600,"date":"2010-07-20","index":9011,"close":58.58,"high":58.77,"low":58,"open":58.45,"volume":22304800},{"timestamp":1279719000,"date":"2010-07-21","index":9012,"close":57.12,"high":58.8,"low":56.87,"open":58.8,"volume":25707600},{"timestamp":1279805400,"date":"2010-07-22","index":9013,"close":57.02,"high":57.62,"low":56.86,"open":57.43,"volume":17972900},{"timestamp":1279891800,"date":"2010-07-23","index":9014,"close":57.63,"high":57.64,"low":57,"open":57.28,"volume":15076600},{"timestamp":1280151000,"date":"2010-07-26","index":9015,"close":57.74,"high":58.01,"low":57.48,"open":57.65,"volume":11775200},{"timestamp":1280237400,"date":"2010-07-27","index":9016,"close":58.1,"high":58.44,"low":57.62,"open":57.95,"volume":16964000},{"timestamp":1280323800,"date":"2010-07-28","index":9017,"close":57.83,"high":58.25,"low":57.65,"open":58.14,"volume":13502100},{"timestamp":1280410200,"date":"2010-07-29","index":9018,"close":57.83,"high":58.27,"low":57.71,"open":58.1,"volume":13031000},{"timestamp":1280496600,"date":"2010-07-30","index":9019,"close":58.09,"high":58.36,"low":57.27,"open":57.63,"volume":12978000},{"timestamp":1280755800,"date":"2010-08-02","index":9020,"close":58.72,"high":58.88,"low":58.41,"open":58.5,"volume":11455600},{"timestamp":1280842200,"date":"2010-08-03","index":9021,"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":8937,"close":65.4,"high":65.89,"low":65.38,"open":65.77,"volume":8617600},{"timestamp":1270560600,"date":"2010-04-06","index":8938,"close":65.31,"high":65.45,"low":65,"open":65.13,"volume":8260100},{"timestamp":1270647000,"date":"2010-04-07","index":8939,"close":65.22,"high":65.49,"low":65.08,"open":65.24,"volume":9409400},{"timestamp":1270733400,"date":"2010-04-08","index":8940,"close":64.93,"high":65.19,"low":64.77,"open":65.19,"volume":8962600},{"timestamp":1270819800,"date":"2010-04-09","index":8941,"close":65.14,"high":65.17,"low":64.78,"open":64.88,"volume":6972700},{"timestamp":1271079000,"date":"2010-04-12","index":8942,"close":65.11,"high":65.21,"low":64.93,"open":65.11,"volume":8692200},{"timestamp":1271165400,"date":"2010-04-13","index":8943,"close":65.68,"high":65.85,"low":64.91,"open":65.06,"volume":12481600},{"timestamp":1271251800,"date":"2010-04-14","index":8944,"close":65.49,"high":65.6,"low":65.18,"open":65.43,"volume":10501900},{"timestamp":1271338200,"date":"2010-04-15","index":8945,"close":65.51,"high":65.54,"low":65.13,"open":65.29,"volume":8656900},{"timestamp":1271424600,"date":"2010-04-16","index":8946,"close":65.02,"high":65.65,"low":64.89,"open":65.34,"volume":15742500},{"timestamp":1271683800,"date":"2010-04-19","index":8947,"close":66.03,"high":66.1,"low":65.06,"open":65.06,"volume":14626300}],"post":[{"timestamp":1271770200,"date":"2010-04-20","index":8948,"close":65.99,"high":66.2,"low":65.73,"open":66.03,"volume":11916400},{"timestamp":1271856600,"date":"2010-04-21","index":8949,"close":65.39,"high":65.98,"low":65.07,"open":65.98,"volume":13355700},{"timestamp":1271943000,"date":"2010-04-22","index":8950,"close":64.78,"high":65.24,"low":64.33,"open":65.18,"volume":19583000},{"timestamp":1272029400,"date":"2010-04-23","index":8951,"close":65.04,"high":65.04,"low":64.33,"open":64.71,"volume":11674900},{"timestamp":1272288600,"date":"2010-04-26","index":8952,"close":64.76,"high":65.2,"low":64.72,"open":64.99,"volume":9281500},{"timestamp":1272375000,"date":"2010-04-27","index":8953,"close":64.28,"high":64.88,"low":64.21,"open":64.57,"volume":11862200},{"timestamp":1272461400,"date":"2010-04-28","index":8954,"close":64.62,"high":64.86,"low":64.25,"open":64.43,"volume":12476600},{"timestamp":1272547800,"date":"2010-04-29","index":8955,"close":65.01,"high":65.34,"low":64.85,"open":64.85,"volume":7930100},{"timestamp":1272634200,"date":"2010-04-30","index":8956,"close":64.3,"high":65.34,"low":64.3,"open":65.13,"volume":14255900},{"timestamp":1272893400,"date":"2010-05-03","index":8957,"close":65.33,"high":65.62,"low":64.54,"open":65.16,"volume":15310500},{"timestamp":1272979800,"date":"2010-05-04","index":8958,"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":8879,"close":64.21,"high":64.26,"low":63.63,"open":63.92,"volume":7898000},{"timestamp":1263220200,"date":"2010-01-11","index":8880,"close":64.22,"high":64.75,"low":64.01,"open":64.75,"volume":7975700},{"timestamp":1263306600,"date":"2010-01-12","index":8881,"close":64.56,"high":64.72,"low":64.02,"open":64.13,"volume":10820700},{"timestamp":1263393000,"date":"2010-01-13","index":8882,"close":64.97,"high":65.23,"low":64.54,"open":64.54,"volume":13023800},{"timestamp":1263479400,"date":"2010-01-14","index":8883,"close":65.1,"high":65.27,"low":64.75,"open":65.2,"volume":7899000},{"timestamp":1263565800,"date":"2010-01-15","index":8884,"close":64.56,"high":65.2,"low":63.98,"open":65.14,"volume":20995000},{"timestamp":1263911400,"date":"2010-01-19","index":8885,"close":65.35,"high":65.75,"low":64.11,"open":64.14,"volume":15181800},{"timestamp":1263997800,"date":"2010-01-20","index":8886,"close":65.15,"high":65.95,"low":64.47,"open":65.47,"volume":13033000},{"timestamp":1264084200,"date":"2010-01-21","index":8887,"close":63.97,"high":65.47,"low":63.8,"open":65.07,"volume":14473900},{"timestamp":1264170600,"date":"2010-01-22","index":8888,"close":63.2,"high":64.19,"low":63.09,"open":63.91,"volume":14017200},{"timestamp":1264429800,"date":"2010-01-25","index":8889,"close":63.22,"high":63.7,"low":63.05,"open":63.67,"volume":10001700}],"post":[{"timestamp":1264516200,"date":"2010-01-26","index":8890,"close":62.79,"high":63.01,"low":62.22,"open":62.64,"volume":15630300},{"timestamp":1264602600,"date":"2010-01-27","index":8891,"close":63.44,"high":63.72,"low":62.7,"open":62.78,"volume":14982400},{"timestamp":1264689000,"date":"2010-01-28","index":8892,"close":63.8,"high":64.07,"low":63.04,"open":63.57,"volume":17096000},{"timestamp":1264775400,"date":"2010-01-29","index":8893,"close":62.86,"high":64.27,"low":62.82,"open":63.95,"volume":17844400},{"timestamp":1265034600,"date":"2010-02-01","index":8894,"close":63.09,"high":63.26,"low":62.77,"open":63.26,"volume":10153400},{"timestamp":1265121000,"date":"2010-02-02","index":8895,"close":63.99,"high":64.2,"low":62.63,"open":63.2,"volume":13609300},{"timestamp":1265207400,"date":"2010-02-03","index":8896,"close":63.63,"high":63.87,"low":63.29,"open":63.87,"volume":9255900},{"timestamp":1265293800,"date":"2010-02-04","index":8897,"close":62.64,"high":63.62,"low":62.62,"open":63.49,"volume":18397000},{"timestamp":1265380200,"date":"2010-02-05","index":8898,"close":62.64,"high":63.6,"low":61.89,"open":62.69,"volume":16775200},{"timestamp":1265639400,"date":"2010-02-08","index":8899,"close":62.37,"high":62.98,"low":62.26,"open":62.5,"volume":10081200},{"timestamp":1265725800,"date":"2010-02-09","index":8900,"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":8808,"close":61.27,"high":61.54,"low":60.45,"open":60.7,"volume":8721100},{"timestamp":1254231000,"date":"2009-09-29","index":8809,"close":60.93,"high":61.42,"low":60.88,"open":61.28,"volume":7556800},{"timestamp":1254317400,"date":"2009-09-30","index":8810,"close":60.89,"high":61.09,"low":60.33,"open":61.02,"volume":11039300},{"timestamp":1254403800,"date":"2009-10-01","index":8811,"close":59.81,"high":60.93,"low":59.77,"open":60.93,"volume":12207800},{"timestamp":1254490200,"date":"2009-10-02","index":8812,"close":59.73,"high":60.2,"low":59.42,"open":59.82,"volume":9125400},{"timestamp":1254749400,"date":"2009-10-05","index":8813,"close":59.82,"high":59.93,"low":59.44,"open":59.8,"volume":7113800},{"timestamp":1254835800,"date":"2009-10-06","index":8814,"close":60.29,"high":60.54,"low":59.34,"open":60.08,"volume":11766000},{"timestamp":1254922200,"date":"2009-10-07","index":8815,"close":60.71,"high":60.77,"low":59.96,"open":60.17,"volume":7271500},{"timestamp":1255008600,"date":"2009-10-08","index":8816,"close":60.94,"high":61.28,"low":60.88,"open":61.07,"volume":9221000},{"timestamp":1255095000,"date":"2009-10-09","index":8817,"close":61.74,"high":61.74,"low":60.81,"open":60.81,"volume":9247900},{"timestamp":1255354200,"date":"2009-10-12","index":8818,"close":62.53,"high":62.74,"low":61.87,"open":61.89,"volume":12697200}],"post":[{"timestamp":1255440600,"date":"2009-10-13","index":8819,"close":61.01,"high":61.4,"low":60.63,"open":60.92,"volume":23501200},{"timestamp":1255527000,"date":"2009-10-14","index":8820,"close":60.55,"high":61.24,"low":60.14,"open":61.21,"volume":18951100},{"timestamp":1255613400,"date":"2009-10-15","index":8821,"close":60.94,"high":60.94,"low":60.29,"open":60.43,"volume":14076600},{"timestamp":1255699800,"date":"2009-10-16","index":8822,"close":60.46,"high":60.71,"low":60.25,"open":60.57,"volume":13911200},{"timestamp":1255959000,"date":"2009-10-19","index":8823,"close":61.16,"high":61.47,"low":60.42,"open":60.61,"volume":11443300},{"timestamp":1256045400,"date":"2009-10-20","index":8824,"close":60.59,"high":61.59,"low":60.51,"open":61.31,"volume":15725600},{"timestamp":1256131800,"date":"2009-10-21","index":8825,"close":60.31,"high":61.08,"low":60.28,"open":60.6,"volume":12529900},{"timestamp":1256218200,"date":"2009-10-22","index":8826,"close":60.94,"high":61.24,"low":60.04,"open":60.15,"volume":9926600},{"timestamp":1256304600,"date":"2009-10-23","index":8827,"close":60.54,"high":61.05,"low":60.12,"open":60.86,"volume":10743900},{"timestamp":1256563800,"date":"2009-10-26","index":8828,"close":60.09,"high":60.93,"low":59.96,"open":60.69,"volume":11809200},{"timestamp":1256650200,"date":"2009-10-27","index":8829,"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":8744,"close":56.6,"high":56.6,"low":55.65,"open":56.21,"volume":32295700},{"timestamp":1246282200,"date":"2009-06-29","index":8745,"close":56.96,"high":57,"low":56.03,"open":56.61,"volume":13811100},{"timestamp":1246368600,"date":"2009-06-30","index":8746,"close":56.8,"high":57.23,"low":56.23,"open":57.23,"volume":15974700},{"timestamp":1246455000,"date":"2009-07-01","index":8747,"close":57.07,"high":57.18,"low":56.39,"open":56.82,"volume":15318000},{"timestamp":1246541400,"date":"2009-07-02","index":8748,"close":55.98,"high":56.73,"low":55.95,"open":56.73,"volume":15118600},{"timestamp":1246887000,"date":"2009-07-06","index":8749,"close":56.62,"high":56.76,"low":55.71,"open":56.11,"volume":12879500},{"timestamp":1246973400,"date":"2009-07-07","index":8750,"close":56.23,"high":56.71,"low":56.13,"open":56.61,"volume":9678600},{"timestamp":1247059800,"date":"2009-07-08","index":8751,"close":57.08,"high":57.22,"low":56.23,"open":56.45,"volume":15414200},{"timestamp":1247146200,"date":"2009-07-09","index":8752,"close":56.69,"high":57.25,"low":56.29,"open":57.1,"volume":11324800},{"timestamp":1247232600,"date":"2009-07-10","index":8753,"close":56.93,"high":57.38,"low":56.25,"open":56.34,"volume":13661800},{"timestamp":1247491800,"date":"2009-07-13","index":8754,"close":57.72,"high":57.86,"low":56.77,"open":56.91,"volume":13564900}],"post":[{"timestamp":1247578200,"date":"2009-07-14","index":8755,"close":58.23,"high":58.71,"low":57.44,"open":58,"volume":20433700},{"timestamp":1247664600,"date":"2009-07-15","index":8756,"close":58.96,"high":59,"low":58.22,"open":58.46,"volume":12986200},{"timestamp":1247751000,"date":"2009-07-16","index":8757,"close":59.25,"high":59.7,"low":58.82,"open":58.94,"volume":11596000},{"timestamp":1247837400,"date":"2009-07-17","index":8758,"close":59.23,"high":59.56,"low":58.74,"open":59.56,"volume":11311000},{"timestamp":1248096600,"date":"2009-07-20","index":8759,"close":59.06,"high":59.46,"low":58.74,"open":59.46,"volume":9226300},{"timestamp":1248183000,"date":"2009-07-21","index":8760,"close":59.49,"high":59.9,"low":58.82,"open":59.33,"volume":11222600},{"timestamp":1248269400,"date":"2009-07-22","index":8761,"close":59.19,"high":59.84,"low":58.95,"open":59.45,"volume":9358600},{"timestamp":1248355800,"date":"2009-07-23","index":8762,"close":60.22,"high":60.35,"low":59.1,"open":59.26,"volume":12494700},{"timestamp":1248442200,"date":"2009-07-24","index":8763,"close":61.51,"high":61.62,"low":60.22,"open":60.26,"volume":11413300},{"timestamp":1248701400,"date":"2009-07-27","index":8764,"close":61.27,"high":61.69,"low":60.62,"open":61.49,"volume":7937700},{"timestamp":1248787800,"date":"2009-07-28","index":8765,"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":8681,"close":52.83,"high":53.29,"low":52.55,"open":52.69,"volume":11293600},{"timestamp":1238419800,"date":"2009-03-30","index":8682,"close":53.01,"high":53.46,"low":52.36,"open":52.54,"volume":15743200},{"timestamp":1238506200,"date":"2009-03-31","index":8683,"close":52.6,"high":53.5,"low":52.41,"open":53.36,"volume":18517700},{"timestamp":1238592600,"date":"2009-04-01","index":8684,"close":53.04,"high":53.2,"low":51.88,"open":52.3,"volume":13730300},{"timestamp":1238679000,"date":"2009-04-02","index":8685,"close":52.97,"high":54.13,"low":52.66,"open":53.29,"volume":17418900},{"timestamp":1238765400,"date":"2009-04-03","index":8686,"close":52.15,"high":53.3,"low":51.75,"open":53,"volume":15213700},{"timestamp":1239024600,"date":"2009-04-06","index":8687,"close":52.2,"high":52.54,"low":51.67,"open":52.03,"volume":12768700},{"timestamp":1239111000,"date":"2009-04-07","index":8688,"close":51.36,"high":52,"low":51.28,"open":51.89,"volume":13130100},{"timestamp":1239197400,"date":"2009-04-08","index":8689,"close":51.45,"high":51.87,"low":51.2,"open":51.54,"volume":10935000},{"timestamp":1239283800,"date":"2009-04-09","index":8690,"close":51.41,"high":52.06,"low":51.1,"open":51.99,"volume":15056300},{"timestamp":1239629400,"date":"2009-04-13","index":8691,"close":51.15,"high":51.56,"low":51,"open":51.27,"volume":12067200}],"post":[{"timestamp":1239715800,"date":"2009-04-14","index":8692,"close":51.37,"high":52.46,"low":51.21,"open":51.99,"volume":20768400},{"timestamp":1239802200,"date":"2009-04-15","index":8693,"close":51.77,"high":52.08,"low":51.35,"open":51.79,"volume":11502500},{"timestamp":1239888600,"date":"2009-04-16","index":8694,"close":52.2,"high":52.32,"low":51.55,"open":51.91,"volume":12216300},{"timestamp":1239975000,"date":"2009-04-17","index":8695,"close":53.05,"high":53.37,"low":52.25,"open":52.5,"volume":17691800},{"timestamp":1240234200,"date":"2009-04-20","index":8696,"close":52.47,"high":53.49,"low":52.34,"open":53.17,"volume":15308900},{"timestamp":1240320600,"date":"2009-04-21","index":8697,"close":52.46,"high":52.88,"low":52,"open":52.55,"volume":12236500},{"timestamp":1240407000,"date":"2009-04-22","index":8698,"close":51.18,"high":52.15,"low":51.11,"open":52.1,"volume":13348300},{"timestamp":1240493400,"date":"2009-04-23","index":8699,"close":51.4,"high":51.51,"low":50.31,"open":51.38,"volume":14595000},{"timestamp":1240579800,"date":"2009-04-24","index":8700,"close":50.92,"high":51.84,"low":50.64,"open":51.76,"volume":14767300},{"timestamp":1240839000,"date":"2009-04-27","index":8701,"close":50.86,"high":51.71,"low":50.63,"open":51.32,"volume":13055900},{"timestamp":1240925400,"date":"2009-04-28","index":8702,"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":8623,"close":60.65,"high":61,"low":59.04,"open":60.13,"volume":11638900},{"timestamp":1231165800,"date":"2009-01-05","index":8624,"close":60.05,"high":60.77,"low":59.36,"open":60.42,"volume":15540000},{"timestamp":1231252200,"date":"2009-01-06","index":8625,"close":59.69,"high":60.44,"low":58.9,"open":60.33,"volume":22097600},{"timestamp":1231338600,"date":"2009-01-07","index":8626,"close":59.13,"high":59.82,"low":58.75,"open":59.24,"volume":14293300},{"timestamp":1231425000,"date":"2009-01-08","index":8627,"close":59.02,"high":59.89,"low":58.63,"open":59.66,"volume":17345400},{"timestamp":1231511400,"date":"2009-01-09","index":8628,"close":59.05,"high":59.55,"low":58.55,"open":59.14,"volume":14698300},{"timestamp":1231770600,"date":"2009-01-12","index":8629,"close":58.34,"high":59.41,"low":58.15,"open":59.08,"volume":15253100},{"timestamp":1231857000,"date":"2009-01-13","index":8630,"close":58.84,"high":59.12,"low":58.38,"open":58.6,"volume":15513400},{"timestamp":1231943400,"date":"2009-01-14","index":8631,"close":57.95,"high":58.59,"low":57.38,"open":58.55,"volume":16707900},{"timestamp":1232029800,"date":"2009-01-15","index":8632,"close":57.62,"high":58.2,"low":56.01,"open":58.09,"volume":20383600},{"timestamp":1232116200,"date":"2009-01-16","index":8633,"close":57.44,"high":58.07,"low":56.63,"open":58.07,"volume":20746500}],"post":[{"timestamp":1232461800,"date":"2009-01-20","index":8634,"close":56.75,"high":58.03,"low":56.5,"open":56.51,"volume":23153700},{"timestamp":1232548200,"date":"2009-01-21","index":8635,"close":56.36,"high":57.59,"low":55.09,"open":57.59,"volume":22306100},{"timestamp":1232634600,"date":"2009-01-22","index":8636,"close":56.87,"high":56.97,"low":55.61,"open":56.37,"volume":19146100},{"timestamp":1232721000,"date":"2009-01-23","index":8637,"close":55.97,"high":56.39,"low":55.1,"open":56.15,"volume":21334000},{"timestamp":1232980200,"date":"2009-01-26","index":8638,"close":56.55,"high":56.95,"low":55.8,"open":56.2,"volume":16347800},{"timestamp":1233066600,"date":"2009-01-27","index":8639,"close":57.54,"high":57.74,"low":56.51,"open":56.85,"volume":14771500},{"timestamp":1233153000,"date":"2009-01-28","index":8640,"close":58.56,"high":58.75,"low":57.9,"open":58.23,"volume":18096400},{"timestamp":1233239400,"date":"2009-01-29","index":8641,"close":58.28,"high":58.77,"low":57.65,"open":58.17,"volume":16159300},{"timestamp":1233325800,"date":"2009-01-30","index":8642,"close":57.69,"high":58.39,"low":57.25,"open":58.18,"volume":13858500},{"timestamp":1233585000,"date":"2009-02-02","index":8643,"close":57.69,"high":58.14,"low":56.92,"open":57.25,"volume":10933900},{"timestamp":1233671400,"date":"2009-02-03","index":8644,"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":8557,"close":66.9,"high":69.86,"low":66.9,"open":68.81,"volume":25740100},{"timestamp":1222781400,"date":"2008-09-30","index":8558,"close":69.28,"high":69.48,"low":67.41,"open":67.5,"volume":19623000},{"timestamp":1222867800,"date":"2008-10-01","index":8559,"close":67.79,"high":69.07,"low":67.28,"open":69.07,"volume":25547700},{"timestamp":1222954200,"date":"2008-10-02","index":8560,"close":67.79,"high":68.26,"low":67.65,"open":67.96,"volume":30897500},{"timestamp":1223040600,"date":"2008-10-03","index":8561,"close":66.16,"high":68.37,"low":66.1,"open":68,"volume":25416700},{"timestamp":1223299800,"date":"2008-10-06","index":8562,"close":64.5,"high":66.04,"low":62.29,"open":65.04,"volume":33471600},{"timestamp":1223386200,"date":"2008-10-07","index":8563,"close":62.49,"high":65.65,"low":62.1,"open":65.11,"volume":24172200},{"timestamp":1223472600,"date":"2008-10-08","index":8564,"close":62.36,"high":63.86,"low":61.12,"open":61.64,"volume":37910400},{"timestamp":1223559000,"date":"2008-10-09","index":8565,"close":57.58,"high":63.16,"low":57.58,"open":62.64,"volume":33493900},{"timestamp":1223645400,"date":"2008-10-10","index":8566,"close":55.85,"high":59,"low":52.06,"open":55.4,"volume":50089400},{"timestamp":1223904600,"date":"2008-10-13","index":8567,"close":62.68,"high":62.8,"low":57.95,"open":58.46,"volume":32537300}],"post":[{"timestamp":1223991000,"date":"2008-10-14","index":8568,"close":64,"high":67.48,"low":63,"open":66.5,"volume":38915400},{"timestamp":1224077400,"date":"2008-10-15","index":8569,"close":60.54,"high":64.76,"low":60.1,"open":64.31,"volume":25064700},{"timestamp":1224163800,"date":"2008-10-16","index":8570,"close":63.5,"high":63.98,"low":58.31,"open":60.74,"volume":34602200},{"timestamp":1224250200,"date":"2008-10-17","index":8571,"close":62.65,"high":65,"low":62.04,"open":62.95,"volume":25254100},{"timestamp":1224509400,"date":"2008-10-20","index":8572,"close":64.44,"high":64.53,"low":62.15,"open":63.44,"volume":18035000},{"timestamp":1224595800,"date":"2008-10-21","index":8573,"close":63.66,"high":64.9,"low":63.37,"open":63.71,"volume":14042400},{"timestamp":1224682200,"date":"2008-10-22","index":8574,"close":61.42,"high":63.1,"low":60.25,"open":62.27,"volume":23324900},{"timestamp":1224768600,"date":"2008-10-23","index":8575,"close":62.45,"high":63.14,"low":60.2,"open":61.84,"volume":23490600},{"timestamp":1224855000,"date":"2008-10-24","index":8576,"close":60.79,"high":62.49,"low":58.64,"open":59,"volume":23132100},{"timestamp":1225114200,"date":"2008-10-27","index":8577,"close":60.15,"high":62.69,"low":60.1,"open":60.41,"volume":21067000},{"timestamp":1225200600,"date":"2008-10-28","index":8578,"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":8493,"close":63.57,"high":64.71,"low":63.4,"open":64.2,"volume":19081600},{"timestamp":1214832600,"date":"2008-06-30","index":8494,"close":64.34,"high":64.61,"low":63.1,"open":63.54,"volume":12516900},{"timestamp":1214919000,"date":"2008-07-01","index":8495,"close":64.69,"high":64.98,"low":63.74,"open":63.75,"volume":16637300},{"timestamp":1215005400,"date":"2008-07-02","index":8496,"close":64.64,"high":65.11,"low":64.5,"open":64.94,"volume":10708000},{"timestamp":1215091800,"date":"2008-07-03","index":8497,"close":65.12,"high":65.36,"low":64.25,"open":64.35,"volume":7714900},{"timestamp":1215437400,"date":"2008-07-07","index":8498,"close":65.25,"high":65.94,"low":64.87,"open":65.1,"volume":14506700},{"timestamp":1215523800,"date":"2008-07-08","index":8499,"close":66.21,"high":66.28,"low":65.15,"open":65.15,"volume":15476900},{"timestamp":1215610200,"date":"2008-07-09","index":8500,"close":66.18,"high":67,"low":66.02,"open":66.15,"volume":13940700},{"timestamp":1215696600,"date":"2008-07-10","index":8501,"close":66.94,"high":67.2,"low":66.06,"open":66.06,"volume":17399900},{"timestamp":1215783000,"date":"2008-07-11","index":8502,"close":66.26,"high":66.73,"low":66,"open":66.31,"volume":16631500},{"timestamp":1216042200,"date":"2008-07-14","index":8503,"close":66.41,"high":66.94,"low":66.09,"open":66.44,"volume":11114700}],"post":[{"timestamp":1216128600,"date":"2008-07-15","index":8504,"close":67.7,"high":67.98,"low":66.79,"open":67.1,"volume":24203400},{"timestamp":1216215000,"date":"2008-07-16","index":8505,"close":68.19,"high":68.81,"low":67.5,"open":67.77,"volume":18883600},{"timestamp":1216301400,"date":"2008-07-17","index":8506,"close":67.83,"high":68.45,"low":67,"open":68.44,"volume":14217400},{"timestamp":1216387800,"date":"2008-07-18","index":8507,"close":67.82,"high":68.22,"low":67.55,"open":67.75,"volume":12903500},{"timestamp":1216647000,"date":"2008-07-21","index":8508,"close":67.11,"high":67.98,"low":67,"open":67.98,"volume":11279400},{"timestamp":1216733400,"date":"2008-07-22","index":8509,"close":67.99,"high":68.25,"low":67.02,"open":67.02,"volume":15551300},{"timestamp":1216819800,"date":"2008-07-23","index":8510,"close":68.27,"high":68.35,"low":67.62,"open":68.21,"volume":10256800},{"timestamp":1216906200,"date":"2008-07-24","index":8511,"close":68.66,"high":69.25,"low":67.72,"open":68.26,"volume":16543100},{"timestamp":1216992600,"date":"2008-07-25","index":8512,"close":69.03,"high":69.21,"low":68.56,"open":68.88,"volume":10504500},{"timestamp":1217251800,"date":"2008-07-28","index":8513,"close":68.48,"high":68.99,"low":68.42,"open":68.96,"volume":9814300},{"timestamp":1217338200,"date":"2008-07-29","index":8514,"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":8430,"close":64.87,"high":65.01,"low":63.72,"open":64.29,"volume":13668500},{"timestamp":1207056600,"date":"2008-04-01","index":8431,"close":65.87,"high":65.92,"low":64.51,"open":65.13,"volume":11204700},{"timestamp":1207143000,"date":"2008-04-02","index":8432,"close":65.31,"high":65.97,"low":65.15,"open":65.85,"volume":9791500},{"timestamp":1207229400,"date":"2008-04-03","index":8433,"close":65.27,"high":65.58,"low":64.8,"open":64.8,"volume":7651200},{"timestamp":1207315800,"date":"2008-04-04","index":8434,"close":65.73,"high":65.95,"low":65.03,"open":65.24,"volume":8079600},{"timestamp":1207575000,"date":"2008-04-07","index":8435,"close":66.14,"high":66.24,"low":65.5,"open":65.65,"volume":8901900},{"timestamp":1207661400,"date":"2008-04-08","index":8436,"close":66.32,"high":66.61,"low":65.75,"open":65.98,"volume":8861100},{"timestamp":1207747800,"date":"2008-04-09","index":8437,"close":66.29,"high":66.5,"low":65.94,"open":66.22,"volume":8589900},{"timestamp":1207834200,"date":"2008-04-10","index":8438,"close":66.33,"high":66.57,"low":66.15,"open":66.26,"volume":8272100},{"timestamp":1207920600,"date":"2008-04-11","index":8439,"close":66,"high":66.75,"low":65.94,"open":66.2,"volume":9234800},{"timestamp":1208179800,"date":"2008-04-14","index":8440,"close":65.74,"high":66.42,"low":65.74,"open":65.99,"volume":10326800}],"post":[{"timestamp":1208266200,"date":"2008-04-15","index":8441,"close":65.65,"high":66.02,"low":64.99,"open":65.63,"volume":17362000},{"timestamp":1208352600,"date":"2008-04-16","index":8442,"close":65.7,"high":65.91,"low":65.13,"open":65.79,"volume":12617900},{"timestamp":1208439000,"date":"2008-04-17","index":8443,"close":65.76,"high":66,"low":65.55,"open":65.64,"volume":8841500},{"timestamp":1208525400,"date":"2008-04-18","index":8444,"close":66.51,"high":66.8,"low":65.94,"open":66.07,"volume":10741100},{"timestamp":1208784600,"date":"2008-04-21","index":8445,"close":66.32,"high":66.57,"low":66.05,"open":66.25,"volume":8975600},{"timestamp":1208871000,"date":"2008-04-22","index":8446,"close":66.99,"high":67.16,"low":65.79,"open":66.06,"volume":13185600},{"timestamp":1208957400,"date":"2008-04-23","index":8447,"close":67.26,"high":67.49,"low":66.75,"open":67.12,"volume":10643000},{"timestamp":1209043800,"date":"2008-04-24","index":8448,"close":67.37,"high":67.74,"low":67.02,"open":67.21,"volume":9613100},{"timestamp":1209130200,"date":"2008-04-25","index":8449,"close":67.31,"high":67.7,"low":66.94,"open":67.57,"volume":9182200},{"timestamp":1209389400,"date":"2008-04-28","index":8450,"close":67.32,"high":67.67,"low":67.17,"open":67.3,"volume":9071600},{"timestamp":1209475800,"date":"2008-04-29","index":8451,"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":8372,"close":65.84,"high":66.4,"low":65.72,"open":65.72,"volume":12714800},{"timestamp":1199716200,"date":"2008-01-07","index":8373,"close":66.86,"high":67.21,"low":65.75,"open":65.76,"volume":12352700},{"timestamp":1199802600,"date":"2008-01-08","index":8374,"close":66.94,"high":67.75,"low":66.6,"open":67.05,"volume":13478500},{"timestamp":1199889000,"date":"2008-01-09","index":8375,"close":67.8,"high":68.29,"low":66.99,"open":66.99,"volume":19489900},{"timestamp":1199975400,"date":"2008-01-10","index":8376,"close":67.91,"high":68.23,"low":67.35,"open":67.43,"volume":13043400},{"timestamp":1200061800,"date":"2008-01-11","index":8377,"close":67.88,"high":68.03,"low":67.34,"open":67.34,"volume":15541800},{"timestamp":1200321000,"date":"2008-01-14","index":8378,"close":67.95,"high":68.29,"low":67.31,"open":68.29,"volume":11661600},{"timestamp":1200407400,"date":"2008-01-15","index":8379,"close":67.76,"high":68.17,"low":67.45,"open":67.7,"volume":11545300},{"timestamp":1200493800,"date":"2008-01-16","index":8380,"close":68.31,"high":68.85,"low":67.33,"open":67.33,"volume":18310300},{"timestamp":1200580200,"date":"2008-01-17","index":8381,"close":67.83,"high":68.56,"low":66,"open":68.37,"volume":18336600},{"timestamp":1200666600,"date":"2008-01-18","index":8382,"close":66.29,"high":68.16,"low":66.01,"open":68.16,"volume":22716600}],"post":[{"timestamp":1201012200,"date":"2008-01-22","index":8383,"close":65.27,"high":66.75,"low":64.5,"open":64.67,"volume":29488900},{"timestamp":1201098600,"date":"2008-01-23","index":8384,"close":64.2,"high":65.57,"low":62.13,"open":65,"volume":22843600},{"timestamp":1201185000,"date":"2008-01-24","index":8385,"close":63.51,"high":64.54,"low":63.34,"open":64.54,"volume":18084400},{"timestamp":1201271400,"date":"2008-01-25","index":8386,"close":62.46,"high":63.99,"low":62.34,"open":63.54,"volume":23938400},{"timestamp":1201530600,"date":"2008-01-28","index":8387,"close":63.07,"high":63.13,"low":62.5,"open":62.66,"volume":10182000},{"timestamp":1201617000,"date":"2008-01-29","index":8388,"close":62.97,"high":63.39,"low":62.83,"open":63.34,"volume":10074000},{"timestamp":1201703400,"date":"2008-01-30","index":8389,"close":62.18,"high":63,"low":62,"open":62.97,"volume":13653300},{"timestamp":1201789800,"date":"2008-01-31","index":8390,"close":63.14,"high":63.39,"low":61.72,"open":61.86,"volume":21274200},{"timestamp":1201876200,"date":"2008-02-01","index":8391,"close":63.36,"high":63.59,"low":62.75,"open":63.35,"volume":11780400},{"timestamp":1202135400,"date":"2008-02-04","index":8392,"close":63.47,"high":63.71,"low":63,"open":63.38,"volume":7976200},{"timestamp":1202221800,"date":"2008-02-05","index":8393,"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":8306,"close":66.14,"high":66.2,"low":65.66,"open":65.66,"volume":12568700},{"timestamp":1191331800,"date":"2007-10-02","index":8307,"close":66.05,"high":66.34,"low":65.88,"open":66.16,"volume":9839400},{"timestamp":1191418200,"date":"2007-10-03","index":8308,"close":66.1,"high":66.8,"low":65.82,"open":65.87,"volume":9377800},{"timestamp":1191504600,"date":"2007-10-04","index":8309,"close":66.11,"high":66.35,"low":66,"open":66.1,"volume":8741800},{"timestamp":1191591000,"date":"2007-10-05","index":8310,"close":66.25,"high":66.4,"low":66.2,"open":66.3,"volume":9407400},{"timestamp":1191850200,"date":"2007-10-08","index":8311,"close":66.02,"high":66.38,"low":65.95,"open":66.25,"volume":5678900},{"timestamp":1191936600,"date":"2007-10-09","index":8312,"close":66.25,"high":66.27,"low":65.94,"open":66.1,"volume":7639500},{"timestamp":1192023000,"date":"2007-10-10","index":8313,"close":65.83,"high":66.3,"low":65.67,"open":66.27,"volume":8523900},{"timestamp":1192109400,"date":"2007-10-11","index":8314,"close":65.95,"high":66.23,"low":65.83,"open":65.98,"volume":10369200},{"timestamp":1192195800,"date":"2007-10-12","index":8315,"close":65.94,"high":66.24,"low":65.81,"open":66.17,"volume":7025800},{"timestamp":1192455000,"date":"2007-10-15","index":8316,"close":65.65,"high":66.16,"low":65.41,"open":65.95,"volume":9198100}],"post":[{"timestamp":1192541400,"date":"2007-10-16","index":8317,"close":65.07,"high":66,"low":64.61,"open":65.77,"volume":14314900},{"timestamp":1192627800,"date":"2007-10-17","index":8318,"close":64.85,"high":65.58,"low":64.72,"open":65.55,"volume":10198300},{"timestamp":1192714200,"date":"2007-10-18","index":8319,"close":64.9,"high":65.32,"low":64.69,"open":65.24,"volume":13529500},{"timestamp":1192800600,"date":"2007-10-19","index":8320,"close":64.23,"high":65,"low":64.16,"open":64.58,"volume":15297000},{"timestamp":1193059800,"date":"2007-10-22","index":8321,"close":64.34,"high":64.39,"low":63.55,"open":64.3,"volume":11153100},{"timestamp":1193146200,"date":"2007-10-23","index":8322,"close":64.55,"high":64.6,"low":63.96,"open":64.4,"volume":7727900},{"timestamp":1193232600,"date":"2007-10-24","index":8323,"close":64.44,"high":64.52,"low":63.73,"open":64.33,"volume":11114300},{"timestamp":1193319000,"date":"2007-10-25","index":8324,"close":63.95,"high":64.45,"low":63.73,"open":64.42,"volume":10605500},{"timestamp":1193405400,"date":"2007-10-26","index":8325,"close":64.3,"high":64.6,"low":63.82,"open":64.18,"volume":9531300},{"timestamp":1193664600,"date":"2007-10-29","index":8326,"close":64.98,"high":65.46,"low":64.3,"open":64.45,"volume":12797700},{"timestamp":1193751000,"date":"2007-10-30","index":8327,"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":8242,"close":61.62,"high":61.94,"low":61.21,"open":61.58,"volume":12025100},{"timestamp":1183383000,"date":"2007-07-02","index":8243,"close":61.85,"high":62,"low":61.38,"open":61.94,"volume":8090400},{"timestamp":1183469400,"date":"2007-07-03","index":8244,"close":61.95,"high":62.28,"low":61.88,"open":62,"volume":4716100},{"timestamp":1183642200,"date":"2007-07-05","index":8245,"close":62.28,"high":62.42,"low":61.87,"open":62.1,"volume":8299700},{"timestamp":1183728600,"date":"2007-07-06","index":8246,"close":62.13,"high":62.4,"low":62,"open":62.1,"volume":7558900},{"timestamp":1183987800,"date":"2007-07-09","index":8247,"close":62.72,"high":63.33,"low":61.99,"open":62.36,"volume":18794500},{"timestamp":1184074200,"date":"2007-07-10","index":8248,"close":62.2,"high":62.85,"low":62.12,"open":62.72,"volume":14338300},{"timestamp":1184160600,"date":"2007-07-11","index":8249,"close":62.86,"high":62.99,"low":62.15,"open":62.2,"volume":11145900},{"timestamp":1184247000,"date":"2007-07-12","index":8250,"close":63.36,"high":63.41,"low":62.62,"open":63.05,"volume":11042400},{"timestamp":1184333400,"date":"2007-07-13","index":8251,"close":63.43,"high":63.6,"low":63.01,"open":63.47,"volume":8999400},{"timestamp":1184592600,"date":"2007-07-16","index":8252,"close":63.8,"high":63.88,"low":63.28,"open":63.37,"volume":13368200}],"post":[{"timestamp":1184679000,"date":"2007-07-17","index":8253,"close":62.74,"high":63.52,"low":62.28,"open":62.88,"volume":27568400},{"timestamp":1184765400,"date":"2007-07-18","index":8254,"close":62.2,"high":62.9,"low":62.02,"open":62.51,"volume":16892500},{"timestamp":1184851800,"date":"2007-07-19","index":8255,"close":62.39,"high":62.7,"low":62.06,"open":62.35,"volume":12653800},{"timestamp":1184938200,"date":"2007-07-20","index":8256,"close":61.79,"high":62.5,"low":61.72,"open":62.39,"volume":13773900},{"timestamp":1185197400,"date":"2007-07-23","index":8257,"close":62,"high":62.33,"low":61.85,"open":61.89,"volume":9439400},{"timestamp":1185283800,"date":"2007-07-24","index":8258,"close":61.47,"high":62.13,"low":61.42,"open":61.57,"volume":10753800},{"timestamp":1185370200,"date":"2007-07-25","index":8259,"close":61.53,"high":61.99,"low":61.19,"open":61.48,"volume":10622200},{"timestamp":1185456600,"date":"2007-07-26","index":8260,"close":60.96,"high":61.52,"low":60.75,"open":61.03,"volume":23319000},{"timestamp":1185543000,"date":"2007-07-27","index":8261,"close":59.77,"high":61.14,"low":59.72,"open":60.75,"volume":23503600},{"timestamp":1185802200,"date":"2007-07-30","index":8262,"close":60.07,"high":60.44,"low":59.77,"open":59.93,"volume":13604100},{"timestamp":1185888600,"date":"2007-07-31","index":8263,"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":8179,"close":60.26,"high":60.45,"low":59.95,"open":60.43,"volume":13275100},{"timestamp":1175520600,"date":"2007-04-02","index":8180,"close":60.1,"high":60.4,"low":60.03,"open":60.26,"volume":9734200},{"timestamp":1175607000,"date":"2007-04-03","index":8181,"close":60.64,"high":60.87,"low":60.25,"open":60.55,"volume":12055300},{"timestamp":1175693400,"date":"2007-04-04","index":8182,"close":61.29,"high":61.35,"low":60.55,"open":60.71,"volume":12983300},{"timestamp":1175779800,"date":"2007-04-05","index":8183,"close":61.55,"high":61.9,"low":61.23,"open":61.34,"volume":9694800},{"timestamp":1176125400,"date":"2007-04-09","index":8184,"close":61.63,"high":61.75,"low":61.37,"open":61.6,"volume":5829600},{"timestamp":1176211800,"date":"2007-04-10","index":8185,"close":61.67,"high":61.87,"low":61.46,"open":61.54,"volume":9137600},{"timestamp":1176298200,"date":"2007-04-11","index":8186,"close":61.89,"high":62.29,"low":61.5,"open":61.52,"volume":14688400},{"timestamp":1176384600,"date":"2007-04-12","index":8187,"close":61.92,"high":61.95,"low":61.5,"open":61.55,"volume":9342600},{"timestamp":1176471000,"date":"2007-04-13","index":8188,"close":62.35,"high":62.38,"low":61.89,"open":62.15,"volume":14546100},{"timestamp":1176730200,"date":"2007-04-16","index":8189,"close":63.02,"high":63.02,"low":62.41,"open":62.49,"volume":13395100}],"post":[{"timestamp":1176816600,"date":"2007-04-17","index":8190,"close":64.55,"high":65.4,"low":64.43,"open":65.3,"volume":29072800},{"timestamp":1176903000,"date":"2007-04-18","index":8191,"close":64.43,"high":64.77,"low":64.15,"open":64.45,"volume":11757000},{"timestamp":1176989400,"date":"2007-04-19","index":8192,"close":64.94,"high":65.03,"low":64.3,"open":64.94,"volume":12530900},{"timestamp":1177075800,"date":"2007-04-20","index":8193,"close":65.12,"high":65.45,"low":64.87,"open":65.45,"volume":15794600},{"timestamp":1177335000,"date":"2007-04-23","index":8194,"close":64.75,"high":65.12,"low":64.68,"open":65,"volume":10862400},{"timestamp":1177421400,"date":"2007-04-24","index":8195,"close":64.49,"high":65.15,"low":64.36,"open":65.15,"volume":10367000},{"timestamp":1177507800,"date":"2007-04-25","index":8196,"close":64.68,"high":65.12,"low":64.5,"open":64.75,"volume":12907800},{"timestamp":1177594200,"date":"2007-04-26","index":8197,"close":64.24,"high":64.7,"low":64.15,"open":64.49,"volume":10533100},{"timestamp":1177680600,"date":"2007-04-27","index":8198,"close":64.17,"high":64.53,"low":63.85,"open":64.01,"volume":9817600},{"timestamp":1177939800,"date":"2007-04-30","index":8199,"close":64.22,"high":64.37,"low":63.75,"open":64,"volume":13917900},{"timestamp":1178026200,"date":"2007-05-01","index":8200,"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":8121,"close":66.62,"high":67.25,"low":66.5,"open":66.8,"volume":8141100},{"timestamp":1168266600,"date":"2007-01-08","index":8122,"close":66.51,"high":66.75,"low":66.05,"open":66.51,"volume":6180400},{"timestamp":1168353000,"date":"2007-01-09","index":8123,"close":66.26,"high":66.85,"low":66.13,"open":66.6,"volume":7147100},{"timestamp":1168439400,"date":"2007-01-10","index":8124,"close":66.15,"high":66.56,"low":66.07,"open":66.56,"volume":6528700},{"timestamp":1168525800,"date":"2007-01-11","index":8125,"close":66.73,"high":66.84,"low":66.28,"open":66.4,"volume":6371500},{"timestamp":1168612200,"date":"2007-01-12","index":8126,"close":66.64,"high":66.8,"low":66.3,"open":66.45,"volume":6189400},{"timestamp":1168957800,"date":"2007-01-16","index":8127,"close":66.54,"high":66.75,"low":66.3,"open":66.65,"volume":7963700},{"timestamp":1169044200,"date":"2007-01-17","index":8128,"close":66.87,"high":67.38,"low":66.42,"open":66.6,"volume":9189900},{"timestamp":1169130600,"date":"2007-01-18","index":8129,"close":67.71,"high":67.99,"low":66.3,"open":66.46,"volume":10695600},{"timestamp":1169217000,"date":"2007-01-19","index":8130,"close":67.76,"high":68.22,"low":67.53,"open":68,"volume":13473300},{"timestamp":1169476200,"date":"2007-01-22","index":8131,"close":67.18,"high":68.11,"low":67.17,"open":68,"volume":10245500}],"post":[{"timestamp":1169562600,"date":"2007-01-23","index":8132,"close":66.5,"high":67.24,"low":66.13,"open":66.99,"volume":9698300},{"timestamp":1169649000,"date":"2007-01-24","index":8133,"close":67.01,"high":67.09,"low":66.3,"open":66.41,"volume":7665500},{"timestamp":1169735400,"date":"2007-01-25","index":8134,"close":66.68,"high":67.04,"low":66.5,"open":66.81,"volume":7727900},{"timestamp":1169821800,"date":"2007-01-26","index":8135,"close":66.07,"high":66.87,"low":65.99,"open":66.68,"volume":10773000},{"timestamp":1170081000,"date":"2007-01-29","index":8136,"close":66.15,"high":66.4,"low":66,"open":66.25,"volume":8152700},{"timestamp":1170167400,"date":"2007-01-30","index":8137,"close":66.39,"high":66.6,"low":66.1,"open":66.15,"volume":7171900},{"timestamp":1170253800,"date":"2007-01-31","index":8138,"close":66.8,"high":67.02,"low":66.15,"open":66.39,"volume":8171600},{"timestamp":1170340200,"date":"2007-02-01","index":8139,"close":67.01,"high":67.07,"low":66.5,"open":66.8,"volume":9232500},{"timestamp":1170426600,"date":"2007-02-02","index":8140,"close":66.58,"high":67.15,"low":66.49,"open":67,"volume":11317500},{"timestamp":1170685800,"date":"2007-02-05","index":8141,"close":66.3,"high":66.6,"low":66.1,"open":66.38,"volume":7526200},{"timestamp":1170772200,"date":"2007-02-06","index":8142,"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":8056,"close":65.09,"high":65.33,"low":64.94,"open":65,"volume":6237000},{"timestamp":1159882200,"date":"2006-10-03","index":8057,"close":65.5,"high":65.68,"low":64.97,"open":65.06,"volume":6944900},{"timestamp":1159968600,"date":"2006-10-04","index":8058,"close":65.83,"high":65.88,"low":65.37,"open":65.54,"volume":6168300},{"timestamp":1160055000,"date":"2006-10-05","index":8059,"close":65.11,"high":65.64,"low":65.11,"open":65.3,"volume":7998400},{"timestamp":1160141400,"date":"2006-10-06","index":8060,"close":65.06,"high":65.16,"low":64.86,"open":65.01,"volume":7134500},{"timestamp":1160400600,"date":"2006-10-09","index":8061,"close":64.87,"high":65,"low":64.66,"open":64.9,"volume":5545700},{"timestamp":1160487000,"date":"2006-10-10","index":8062,"close":64.96,"high":64.98,"low":64.7,"open":64.84,"volume":6047100},{"timestamp":1160573400,"date":"2006-10-11","index":8063,"close":65.1,"high":65.2,"low":64.8,"open":64.89,"volume":4855700},{"timestamp":1160659800,"date":"2006-10-12","index":8064,"close":64.84,"high":65.29,"low":64.78,"open":65.23,"volume":7902000},{"timestamp":1160746200,"date":"2006-10-13","index":8065,"close":64.58,"high":65.74,"low":64.5,"open":65.74,"volume":6413600},{"timestamp":1161005400,"date":"2006-10-16","index":8066,"close":64.93,"high":65.08,"low":64.7,"open":65.05,"volume":6357100}],"post":[{"timestamp":1161091800,"date":"2006-10-17","index":8067,"close":66.08,"high":66.5,"low":65.5,"open":65.63,"volume":15308200},{"timestamp":1161178200,"date":"2006-10-18","index":8068,"close":68.15,"high":68.15,"low":66.5,"open":66.68,"volume":17880100},{"timestamp":1161264600,"date":"2006-10-19","index":8069,"close":68.04,"high":68.22,"low":67.84,"open":68,"volume":8608800},{"timestamp":1161351000,"date":"2006-10-20","index":8070,"close":68.62,"high":69.14,"low":68.27,"open":68.4,"volume":12064700},{"timestamp":1161610200,"date":"2006-10-23","index":8071,"close":69.1,"high":69.41,"low":68.33,"open":68.35,"volume":8941400},{"timestamp":1161696600,"date":"2006-10-24","index":8072,"close":68.75,"high":68.86,"low":68.26,"open":68.6,"volume":10853500},{"timestamp":1161783000,"date":"2006-10-25","index":8073,"close":68.83,"high":68.95,"low":68.47,"open":68.75,"volume":7007400},{"timestamp":1161869400,"date":"2006-10-26","index":8074,"close":68.82,"high":68.89,"low":68.08,"open":68.77,"volume":8171600},{"timestamp":1161955800,"date":"2006-10-27","index":8075,"close":68.17,"high":68.64,"low":68,"open":68.6,"volume":7945500},{"timestamp":1162218600,"date":"2006-10-30","index":8076,"close":67.7,"high":68.36,"low":67.55,"open":68.33,"volume":9175200},{"timestamp":1162305000,"date":"2006-10-31","index":8077,"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":7992,"close":59.92,"high":60.35,"low":59.91,"open":60.14,"volume":10294200},{"timestamp":1151933400,"date":"2006-07-03","index":7993,"close":60.15,"high":60.38,"low":60.02,"open":60.13,"volume":3302400},{"timestamp":1152106200,"date":"2006-07-05","index":7994,"close":60.04,"high":60.42,"low":59.8,"open":59.8,"volume":6556400},{"timestamp":1152192600,"date":"2006-07-06","index":7995,"close":60.52,"high":60.69,"low":60.05,"open":60.12,"volume":5631800},{"timestamp":1152279000,"date":"2006-07-07","index":7996,"close":60.62,"high":60.87,"low":60.43,"open":60.6,"volume":5353100},{"timestamp":1152538200,"date":"2006-07-10","index":7997,"close":60.95,"high":60.99,"low":60.7,"open":60.85,"volume":4732500},{"timestamp":1152624600,"date":"2006-07-11","index":7998,"close":60.77,"high":60.99,"low":60.6,"open":60.95,"volume":7102700},{"timestamp":1152711000,"date":"2006-07-12","index":7999,"close":60.62,"high":60.95,"low":60.57,"open":60.81,"volume":6169400},{"timestamp":1152797400,"date":"2006-07-13","index":8000,"close":60.27,"high":60.76,"low":60.17,"open":60.73,"volume":8022400},{"timestamp":1152883800,"date":"2006-07-14","index":8001,"close":60.46,"high":61.06,"low":60.15,"open":60.31,"volume":7532000},{"timestamp":1153143000,"date":"2006-07-17","index":8002,"close":60.91,"high":61.3,"low":60.55,"open":60.55,"volume":7284200}],"post":[{"timestamp":1153229400,"date":"2006-07-18","index":8003,"close":60.6,"high":61.02,"low":59.68,"open":60.8,"volume":8302900},{"timestamp":1153315800,"date":"2006-07-19","index":8004,"close":61.31,"high":61.49,"low":60.49,"open":60.82,"volume":8465000},{"timestamp":1153402200,"date":"2006-07-20","index":8005,"close":61.37,"high":61.73,"low":61.2,"open":61.2,"volume":5563200},{"timestamp":1153488600,"date":"2006-07-21","index":8006,"close":61.73,"high":61.99,"low":61.57,"open":61.67,"volume":8654400},{"timestamp":1153747800,"date":"2006-07-24","index":8007,"close":61.98,"high":62,"low":61.63,"open":61.67,"volume":7828200},{"timestamp":1153834200,"date":"2006-07-25","index":8008,"close":62,"high":62,"low":61.49,"open":61.5,"volume":6303500},{"timestamp":1153920600,"date":"2006-07-26","index":8009,"close":62.05,"high":62.15,"low":61.65,"open":61.75,"volume":5660300},{"timestamp":1154007000,"date":"2006-07-27","index":8010,"close":62.56,"high":62.57,"low":62.05,"open":62.15,"volume":7658600},{"timestamp":1154093400,"date":"2006-07-28","index":8011,"close":62.92,"high":63,"low":62.45,"open":62.55,"volume":7786400},{"timestamp":1154352600,"date":"2006-07-31","index":8012,"close":62.55,"high":62.88,"low":62.53,"open":62.67,"volume":7059400},{"timestamp":1154439000,"date":"2006-08-01","index":8013,"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":7929,"close":59.22,"high":59.73,"low":59.06,"open":59.45,"volume":9704000},{"timestamp":1144071000,"date":"2006-04-03","index":7930,"close":59.17,"high":59.76,"low":59.12,"open":59.49,"volume":9271700},{"timestamp":1144157400,"date":"2006-04-04","index":7931,"close":58.82,"high":59.31,"low":58.75,"open":59.27,"volume":9506700},{"timestamp":1144243800,"date":"2006-04-05","index":7932,"close":58.4,"high":58.98,"low":58.31,"open":58.6,"volume":8809200},{"timestamp":1144330200,"date":"2006-04-06","index":7933,"close":58.5,"high":58.74,"low":58.11,"open":58.4,"volume":6432000},{"timestamp":1144416600,"date":"2006-04-07","index":7934,"close":57.83,"high":58.72,"low":57.7,"open":58.45,"volume":8974300},{"timestamp":1144675800,"date":"2006-04-10","index":7935,"close":57.71,"high":57.91,"low":57.52,"open":57.85,"volume":9309100},{"timestamp":1144762200,"date":"2006-04-11","index":7936,"close":57.75,"high":58.02,"low":57.32,"open":57.71,"volume":9114500},{"timestamp":1144848600,"date":"2006-04-12","index":7937,"close":57.87,"high":57.99,"low":57.76,"open":57.85,"volume":6708200},{"timestamp":1144935000,"date":"2006-04-13","index":7938,"close":57.91,"high":58,"low":57.53,"open":57.84,"volume":7339900},{"timestamp":1145280600,"date":"2006-04-17","index":7939,"close":57.65,"high":57.82,"low":57.46,"open":57.68,"volume":8810800}],"post":[{"timestamp":1145367000,"date":"2006-04-18","index":7940,"close":58.13,"high":58.14,"low":57.67,"open":57.7,"volume":12658300},{"timestamp":1145453400,"date":"2006-04-19","index":7941,"close":58.02,"high":58.38,"low":57.85,"open":58.28,"volume":9145600},{"timestamp":1145539800,"date":"2006-04-20","index":7942,"close":58.22,"high":58.5,"low":58.02,"open":58.06,"volume":7619600},{"timestamp":1145626200,"date":"2006-04-21","index":7943,"close":58.37,"high":58.6,"low":58.06,"open":58.5,"volume":10014200},{"timestamp":1145885400,"date":"2006-04-24","index":7944,"close":58.33,"high":58.61,"low":58.19,"open":58.51,"volume":8139300},{"timestamp":1145971800,"date":"2006-04-25","index":7945,"close":58.21,"high":58.45,"low":58.12,"open":58.32,"volume":8543400},{"timestamp":1146058200,"date":"2006-04-26","index":7946,"close":58.54,"high":58.64,"low":58.29,"open":58.38,"volume":10586700},{"timestamp":1146144600,"date":"2006-04-27","index":7947,"close":58.65,"high":58.92,"low":58.2,"open":58.2,"volume":11577800},{"timestamp":1146231000,"date":"2006-04-28","index":7948,"close":58.61,"high":58.79,"low":58.5,"open":58.65,"volume":8572000},{"timestamp":1146490200,"date":"2006-05-01","index":7949,"close":58.59,"high":58.78,"low":58.55,"open":58.71,"volume":7541800},{"timestamp":1146576600,"date":"2006-05-02","index":7950,"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":7871,"close":62.6,"high":62.74,"low":62.14,"open":62.36,"volume":5919200},{"timestamp":1136817000,"date":"2006-01-09","index":7872,"close":62.99,"high":63.01,"low":62.43,"open":62.52,"volume":7103700},{"timestamp":1136903400,"date":"2006-01-10","index":7873,"close":63.1,"high":63.1,"low":62.5,"open":62.52,"volume":6656700},{"timestamp":1136989800,"date":"2006-01-11","index":7874,"close":62.5,"high":62.99,"low":61.94,"open":62.96,"volume":8824100},{"timestamp":1137076200,"date":"2006-01-12","index":7875,"close":62.21,"high":62.55,"low":61.8,"open":62.5,"volume":7262400},{"timestamp":1137162600,"date":"2006-01-13","index":7876,"close":61.82,"high":62.29,"low":61.42,"open":61.9,"volume":7043600},{"timestamp":1137508200,"date":"2006-01-17","index":7877,"close":61.28,"high":62.07,"low":61.1,"open":61.31,"volume":9674000},{"timestamp":1137594600,"date":"2006-01-18","index":7878,"close":62.19,"high":62.24,"low":61.35,"open":61.75,"volume":7547400},{"timestamp":1137681000,"date":"2006-01-19","index":7879,"close":62.17,"high":62.62,"low":61.7,"open":62.3,"volume":7494700},{"timestamp":1137767400,"date":"2006-01-20","index":7880,"close":60.8,"high":62.3,"low":60.73,"open":61.24,"volume":11023500},{"timestamp":1138026600,"date":"2006-01-23","index":7881,"close":61.19,"high":61.24,"low":60.61,"open":60.75,"volume":7213100}],"post":[{"timestamp":1138113000,"date":"2006-01-24","index":7882,"close":59.36,"high":60.79,"low":59.36,"open":60.19,"volume":19956800},{"timestamp":1138199400,"date":"2006-01-25","index":7883,"close":58.5,"high":61,"low":58.04,"open":61,"volume":25368800},{"timestamp":1138285800,"date":"2006-01-26","index":7884,"close":58.64,"high":59.5,"low":58.56,"open":58.75,"volume":15946100},{"timestamp":1138372200,"date":"2006-01-27","index":7885,"close":58.71,"high":59.21,"low":58.35,"open":58.95,"volume":11596300},{"timestamp":1138631400,"date":"2006-01-30","index":7886,"close":58.4,"high":58.75,"low":58.04,"open":58.71,"volume":11877300},{"timestamp":1138717800,"date":"2006-01-31","index":7887,"close":57.54,"high":58.34,"low":57.45,"open":58.15,"volume":20563700},{"timestamp":1138804200,"date":"2006-02-01","index":7888,"close":57.86,"high":58.42,"low":57.65,"open":57.67,"volume":13406000},{"timestamp":1138890600,"date":"2006-02-02","index":7889,"close":57.65,"high":58.38,"low":57.59,"open":58.35,"volume":10014200},{"timestamp":1138977000,"date":"2006-02-03","index":7890,"close":57.38,"high":57.5,"low":57.02,"open":57.26,"volume":11020100},{"timestamp":1139236200,"date":"2006-02-06","index":7891,"close":56.85,"high":57.56,"low":56.81,"open":57.5,"volume":10618900},{"timestamp":1139322600,"date":"2006-02-07","index":7892,"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":7805,"close":62.58,"high":63.25,"low":62.51,"open":63.18,"volume":6826600},{"timestamp":1128432600,"date":"2005-10-04","index":7806,"close":63.05,"high":63.28,"low":62.45,"open":62.9,"volume":6950300},{"timestamp":1128519000,"date":"2005-10-05","index":7807,"close":62.25,"high":63.19,"low":62.22,"open":62.9,"volume":6667700},{"timestamp":1128605400,"date":"2005-10-06","index":7808,"close":61.57,"high":62.59,"low":61.18,"open":62.57,"volume":12716200},{"timestamp":1128691800,"date":"2005-10-07","index":7809,"close":61.34,"high":61.8,"low":61.12,"open":61.8,"volume":11685000},{"timestamp":1128951000,"date":"2005-10-10","index":7810,"close":61.47,"high":62.17,"low":60.53,"open":61.28,"volume":7672600},{"timestamp":1129037400,"date":"2005-10-11","index":7811,"close":61.29,"high":61.68,"low":61.08,"open":61.57,"volume":7801000},{"timestamp":1129123800,"date":"2005-10-12","index":7812,"close":61.8,"high":62.1,"low":61.15,"open":61.43,"volume":8046500},{"timestamp":1129210200,"date":"2005-10-13","index":7813,"close":64.02,"high":64.6,"low":61.77,"open":61.8,"volume":19778100},{"timestamp":1129296600,"date":"2005-10-14","index":7814,"close":63.7,"high":64.04,"low":63.43,"open":64.03,"volume":13318800},{"timestamp":1129555800,"date":"2005-10-17","index":7815,"close":63,"high":63.65,"low":62.67,"open":63.65,"volume":9214800}],"post":[{"timestamp":1129642200,"date":"2005-10-18","index":7816,"close":62.97,"high":64,"low":62.66,"open":63.61,"volume":19695000},{"timestamp":1129728600,"date":"2005-10-19","index":7817,"close":64.32,"high":64.35,"low":62.69,"open":63.1,"volume":13733400},{"timestamp":1129815000,"date":"2005-10-20","index":7818,"close":64.17,"high":64.59,"low":63.9,"open":64.4,"volume":8621500},{"timestamp":1129901400,"date":"2005-10-21","index":7819,"close":64.07,"high":64.49,"low":63.88,"open":64.3,"volume":13887900},{"timestamp":1130160600,"date":"2005-10-24","index":7820,"close":64.1,"high":64.5,"low":63.45,"open":64.2,"volume":8744600},{"timestamp":1130247000,"date":"2005-10-25","index":7821,"close":63.58,"high":63.95,"low":63.26,"open":63.77,"volume":7066600},{"timestamp":1130333400,"date":"2005-10-26","index":7822,"close":62.81,"high":63.58,"low":62.58,"open":63.2,"volume":8961100},{"timestamp":1130419800,"date":"2005-10-27","index":7823,"close":61.44,"high":62.52,"low":61.05,"open":62.5,"volume":14097200},{"timestamp":1130506200,"date":"2005-10-28","index":7824,"close":62.95,"high":62.99,"low":61.73,"open":62.05,"volume":8903800},{"timestamp":1130769000,"date":"2005-10-31","index":7825,"close":62.62,"high":63,"low":62.55,"open":62.91,"volume":9769300},{"timestamp":1130855400,"date":"2005-11-01","index":7826,"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":7741,"close":64.95,"high":65.43,"low":64.82,"open":64.82,"volume":6718200},{"timestamp":1120570200,"date":"2005-07-05","index":7742,"close":64.85,"high":65.25,"low":64.38,"open":64.4,"volume":6384100},{"timestamp":1120656600,"date":"2005-07-06","index":7743,"close":64.15,"high":64.93,"low":64.15,"open":64.9,"volume":6661400},{"timestamp":1120743000,"date":"2005-07-07","index":7744,"close":63.92,"high":64.1,"low":63.52,"open":64.1,"volume":8278900},{"timestamp":1120829400,"date":"2005-07-08","index":7745,"close":64.28,"high":64.3,"low":63.53,"open":63.9,"volume":8144900},{"timestamp":1121088600,"date":"2005-07-11","index":7746,"close":64.79,"high":64.82,"low":64.11,"open":64.28,"volume":6528500},{"timestamp":1121175000,"date":"2005-07-12","index":7747,"close":64.78,"high":65,"low":64.61,"open":64.79,"volume":5141600},{"timestamp":1121261400,"date":"2005-07-13","index":7748,"close":64.42,"high":64.89,"low":64.35,"open":64.62,"volume":6809800},{"timestamp":1121347800,"date":"2005-07-14","index":7749,"close":64.6,"high":64.88,"low":64.32,"open":64.7,"volume":6521400},{"timestamp":1121434200,"date":"2005-07-15","index":7750,"close":65.03,"high":65.15,"low":64.57,"open":64.57,"volume":6444500},{"timestamp":1121693400,"date":"2005-07-18","index":7751,"close":64.6,"high":65.07,"low":64.45,"open":64.85,"volume":5938000}],"post":[{"timestamp":1121779800,"date":"2005-07-19","index":7752,"close":65.02,"high":65.06,"low":64.5,"open":64.55,"volume":11069400},{"timestamp":1121866200,"date":"2005-07-20","index":7753,"close":64.96,"high":64.96,"low":64.35,"open":64.87,"volume":7312600},{"timestamp":1121952600,"date":"2005-07-21","index":7754,"close":63.98,"high":64.87,"low":63.98,"open":64.87,"volume":9850100},{"timestamp":1122039000,"date":"2005-07-22","index":7755,"close":64.32,"high":64.4,"low":64,"open":64.4,"volume":5398400},{"timestamp":1122298200,"date":"2005-07-25","index":7756,"close":63.34,"high":64.29,"low":63.3,"open":64.25,"volume":6741900},{"timestamp":1122384600,"date":"2005-07-26","index":7757,"close":62.67,"high":63.37,"low":62.67,"open":62.84,"volume":12640400},{"timestamp":1122471000,"date":"2005-07-27","index":7758,"close":64.54,"high":64.77,"low":63.02,"open":63.1,"volume":10789500},{"timestamp":1122557400,"date":"2005-07-28","index":7759,"close":64.73,"high":64.84,"low":64.12,"open":64.48,"volume":6391600},{"timestamp":1122643800,"date":"2005-07-29","index":7760,"close":63.96,"high":64.78,"low":63.94,"open":64.68,"volume":6143200},{"timestamp":1122903000,"date":"2005-08-01","index":7761,"close":64.5,"high":65.35,"low":64.25,"open":64.25,"volume":7348200},{"timestamp":1122989400,"date":"2005-08-02","index":7762,"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":7678,"close":67.98,"high":68.09,"low":66.85,"open":66.95,"volume":8684900},{"timestamp":1112707800,"date":"2005-04-05","index":7679,"close":69.01,"high":69.05,"low":67.78,"open":67.98,"volume":9114300},{"timestamp":1112794200,"date":"2005-04-06","index":7680,"close":68.81,"high":69.2,"low":68.65,"open":69.11,"volume":5689800},{"timestamp":1112880600,"date":"2005-04-07","index":7681,"close":69.24,"high":69.25,"low":68.47,"open":68.6,"volume":4975300},{"timestamp":1112967000,"date":"2005-04-08","index":7682,"close":68.64,"high":69.48,"low":68.64,"open":69.46,"volume":4822800},{"timestamp":1113226200,"date":"2005-04-11","index":7683,"close":68.89,"high":69.26,"low":68.7,"open":68.8,"volume":4449500},{"timestamp":1113312600,"date":"2005-04-12","index":7684,"close":68.64,"high":68.71,"low":67.85,"open":68.28,"volume":9775400},{"timestamp":1113399000,"date":"2005-04-13","index":7685,"close":68.59,"high":68.99,"low":68.45,"open":68.45,"volume":7138400},{"timestamp":1113485400,"date":"2005-04-14","index":7686,"close":69.25,"high":69.26,"low":68.23,"open":68.6,"volume":8069600},{"timestamp":1113571800,"date":"2005-04-15","index":7687,"close":69.4,"high":69.99,"low":69.3,"open":69.89,"volume":12990700},{"timestamp":1113831000,"date":"2005-04-18","index":7688,"close":69.04,"high":69.31,"low":68.47,"open":69.3,"volume":9164900}],"post":[{"timestamp":1113917400,"date":"2005-04-19","index":7689,"close":69.05,"high":69.95,"low":68.41,"open":69.87,"volume":9343700},{"timestamp":1114003800,"date":"2005-04-20","index":7690,"close":68.1,"high":69.15,"low":67.85,"open":69.05,"volume":7882400},{"timestamp":1114090200,"date":"2005-04-21","index":7691,"close":68.29,"high":68.48,"low":67.83,"open":68.33,"volume":7696200},{"timestamp":1114176600,"date":"2005-04-22","index":7692,"close":68.49,"high":68.78,"low":67.99,"open":68.33,"volume":7021900},{"timestamp":1114435800,"date":"2005-04-25","index":7693,"close":68.54,"high":69.5,"low":68.44,"open":69,"volume":5981500},{"timestamp":1114522200,"date":"2005-04-26","index":7694,"close":68.02,"high":68.69,"low":68,"open":68.4,"volume":5866900},{"timestamp":1114608600,"date":"2005-04-27","index":7695,"close":68.33,"high":68.4,"low":67.68,"open":67.84,"volume":5966400},{"timestamp":1114695000,"date":"2005-04-28","index":7696,"close":67.66,"high":68.34,"low":67.62,"open":68.1,"volume":6406300},{"timestamp":1114781400,"date":"2005-04-29","index":7697,"close":68.63,"high":68.63,"low":67.79,"open":67.82,"volume":6540900},{"timestamp":1115040600,"date":"2005-05-02","index":7698,"close":68.78,"high":68.83,"low":68.35,"open":68.68,"volume":4361200},{"timestamp":1115127000,"date":"2005-05-03","index":7699,"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":7620,"close":62.61,"high":63,"low":62.57,"open":62.98,"volume":5037800},{"timestamp":1105367400,"date":"2005-01-10","index":7621,"close":63.1,"high":63.22,"low":62.6,"open":62.73,"volume":5419300},{"timestamp":1105453800,"date":"2005-01-11","index":7622,"close":62.88,"high":63.1,"low":62.63,"open":62.85,"volume":4880000},{"timestamp":1105540200,"date":"2005-01-12","index":7623,"close":63.32,"high":63.41,"low":62.57,"open":62.95,"volume":6093800},{"timestamp":1105626600,"date":"2005-01-13","index":7624,"close":61.97,"high":63.29,"low":61.88,"open":63.15,"volume":9014700},{"timestamp":1105713000,"date":"2005-01-14","index":7625,"close":62.7,"high":62.75,"low":62.22,"open":62.45,"volume":6820200},{"timestamp":1106058600,"date":"2005-01-18","index":7626,"close":63.03,"high":63.06,"low":62.23,"open":62.23,"volume":6122900},{"timestamp":1106145000,"date":"2005-01-19","index":7627,"close":62.82,"high":63.28,"low":62.65,"open":63.03,"volume":4697100},{"timestamp":1106231400,"date":"2005-01-20","index":7628,"close":62.49,"high":62.94,"low":62.4,"open":62.82,"volume":5274600},{"timestamp":1106317800,"date":"2005-01-21","index":7629,"close":61.85,"high":62.59,"low":61.85,"open":62.36,"volume":6426300},{"timestamp":1106577000,"date":"2005-01-24","index":7630,"close":61.49,"high":61.93,"low":61.2,"open":61.85,"volume":5938600}],"post":[{"timestamp":1106663400,"date":"2005-01-25","index":7631,"close":63.72,"high":63.85,"low":61.9,"open":61.9,"volume":11172300},{"timestamp":1106749800,"date":"2005-01-26","index":7632,"close":64.65,"high":64.98,"low":62.74,"open":63.24,"volume":12781800},{"timestamp":1106836200,"date":"2005-01-27","index":7633,"close":64.22,"high":64.65,"low":64.19,"open":64.37,"volume":6360100},{"timestamp":1106922600,"date":"2005-01-28","index":7634,"close":64.62,"high":64.81,"low":64.26,"open":64.38,"volume":6968700},{"timestamp":1107181800,"date":"2005-01-31","index":7635,"close":64.7,"high":64.96,"low":64.35,"open":64.93,"volume":6168900},{"timestamp":1107268200,"date":"2005-02-01","index":7636,"close":65.42,"high":65.42,"low":64.52,"open":64.61,"volume":7340300},{"timestamp":1107354600,"date":"2005-02-02","index":7637,"close":66,"high":66.05,"low":65.18,"open":65.2,"volume":7068000},{"timestamp":1107441000,"date":"2005-02-03","index":7638,"close":65.65,"high":66,"low":65.47,"open":65.78,"volume":5022300},{"timestamp":1107527400,"date":"2005-02-04","index":7639,"close":66.24,"high":66.24,"low":65.46,"open":65.47,"volume":4851300},{"timestamp":1107786600,"date":"2005-02-07","index":7640,"close":66.45,"high":66.51,"low":65.87,"open":66.25,"volume":4892100},{"timestamp":1107873000,"date":"2005-02-08","index":7641,"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":7548,"close":56.53,"high":56.96,"low":56.35,"open":56.35,"volume":4313000},{"timestamp":1096378200,"date":"2004-09-28","index":7549,"close":57.1,"high":57.43,"low":56.27,"open":56.68,"volume":4975300},{"timestamp":1096464600,"date":"2004-09-29","index":7550,"close":57.03,"high":57.04,"low":56.67,"open":56.93,"volume":4102400},{"timestamp":1096551000,"date":"2004-09-30","index":7551,"close":56.33,"high":57.49,"low":56.09,"open":57.22,"volume":7942900},{"timestamp":1096637400,"date":"2004-10-01","index":7552,"close":57,"high":57,"low":56.12,"open":56.39,"volume":5786400},{"timestamp":1096896600,"date":"2004-10-04","index":7553,"close":57.25,"high":57.45,"low":56.96,"open":57,"volume":6920300},{"timestamp":1096983000,"date":"2004-10-05","index":7554,"close":57.46,"high":57.55,"low":57.15,"open":57.37,"volume":3826700},{"timestamp":1097069400,"date":"2004-10-06","index":7555,"close":57.75,"high":57.76,"low":57.27,"open":57.5,"volume":3743100},{"timestamp":1097155800,"date":"2004-10-07","index":7556,"close":55.92,"high":57.68,"low":55.55,"open":57.65,"volume":10501300},{"timestamp":1097242200,"date":"2004-10-08","index":7557,"close":55.32,"high":55.9,"low":55.21,"open":55.42,"volume":8960900},{"timestamp":1097501400,"date":"2004-10-11","index":7558,"close":55.36,"high":55.46,"low":54.81,"open":55.19,"volume":7255600}],"post":[{"timestamp":1097587800,"date":"2004-10-12","index":7559,"close":56.82,"high":56.88,"low":55.36,"open":55.5,"volume":11660700},{"timestamp":1097674200,"date":"2004-10-13","index":7560,"close":56.51,"high":57.2,"low":56.31,"open":56.92,"volume":7024600},{"timestamp":1097760600,"date":"2004-10-14","index":7561,"close":56.52,"high":56.98,"low":56.49,"open":56.49,"volume":5820600},{"timestamp":1097847000,"date":"2004-10-15","index":7562,"close":56.58,"high":57.01,"low":56.5,"open":56.73,"volume":7227200},{"timestamp":1098106200,"date":"2004-10-18","index":7563,"close":57.32,"high":57.47,"low":56.2,"open":56.2,"volume":6466400},{"timestamp":1098192600,"date":"2004-10-19","index":7564,"close":56.61,"high":57.42,"low":56.47,"open":56.84,"volume":5435400},{"timestamp":1098279000,"date":"2004-10-20","index":7565,"close":57.5,"high":57.5,"low":56.33,"open":56.35,"volume":6049000},{"timestamp":1098365400,"date":"2004-10-21","index":7566,"close":57.78,"high":57.96,"low":57.18,"open":57.3,"volume":6910700},{"timestamp":1098451800,"date":"2004-10-22","index":7567,"close":57.29,"high":57.99,"low":57.24,"open":57.78,"volume":5131100},{"timestamp":1098711000,"date":"2004-10-25","index":7568,"close":57.08,"high":57.31,"low":56.95,"open":57.1,"volume":6234900},{"timestamp":1098797400,"date":"2004-10-26","index":7569,"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":7484,"close":54.5,"high":55.51,"low":54.5,"open":55.4,"volume":7932400},{"timestamp":1088429400,"date":"2004-06-28","index":7485,"close":54.97,"high":55.14,"low":54.68,"open":54.75,"volume":6590200},{"timestamp":1088515800,"date":"2004-06-29","index":7486,"close":55.74,"high":56,"low":54.96,"open":54.97,"volume":6198300},{"timestamp":1088602200,"date":"2004-06-30","index":7487,"close":55.7,"high":55.82,"low":55.28,"open":55.74,"volume":6122400},{"timestamp":1088688600,"date":"2004-07-01","index":7488,"close":55.47,"high":55.77,"low":55.06,"open":55.35,"volume":6363200},{"timestamp":1088775000,"date":"2004-07-02","index":7489,"close":55.35,"high":56.14,"low":55.12,"open":55.28,"volume":4800000},{"timestamp":1089120600,"date":"2004-07-06","index":7490,"close":54.95,"high":55.43,"low":54.92,"open":55.17,"volume":5752600},{"timestamp":1089207000,"date":"2004-07-07","index":7491,"close":54.53,"high":54.99,"low":54.43,"open":54.78,"volume":5457900},{"timestamp":1089293400,"date":"2004-07-08","index":7492,"close":54.76,"high":55.54,"low":54.6,"open":54.62,"volume":5780100},{"timestamp":1089379800,"date":"2004-07-09","index":7493,"close":54.99,"high":55.18,"low":54.78,"open":54.9,"volume":3899600},{"timestamp":1089639000,"date":"2004-07-12","index":7494,"close":54.89,"high":55.2,"low":54.51,"open":54.85,"volume":4227200}],"post":[{"timestamp":1089725400,"date":"2004-07-13","index":7495,"close":55.38,"high":55.65,"low":55.05,"open":55.55,"volume":6372900},{"timestamp":1089811800,"date":"2004-07-14","index":7496,"close":55.92,"high":56.3,"low":55.36,"open":55.39,"volume":7503400},{"timestamp":1089898200,"date":"2004-07-15","index":7497,"close":55.35,"high":56.09,"low":55.26,"open":56.05,"volume":5474900},{"timestamp":1089984600,"date":"2004-07-16","index":7498,"close":56.8,"high":58.14,"low":55.5,"open":55.73,"volume":23213100},{"timestamp":1090243800,"date":"2004-07-19","index":7499,"close":56.4,"high":57.68,"low":55.91,"open":57.68,"volume":8860200},{"timestamp":1090330200,"date":"2004-07-20","index":7500,"close":56.31,"high":56.69,"low":56.1,"open":56.6,"volume":6541100},{"timestamp":1090416600,"date":"2004-07-21","index":7501,"close":55.75,"high":56.59,"low":55.7,"open":56.55,"volume":6014500},{"timestamp":1090503000,"date":"2004-07-22","index":7502,"close":56.24,"high":56.4,"low":55.75,"open":55.8,"volume":6924700},{"timestamp":1090589400,"date":"2004-07-23","index":7503,"close":55.74,"high":56.2,"low":55.38,"open":56.2,"volume":5245600},{"timestamp":1090848600,"date":"2004-07-26","index":7504,"close":55.43,"high":55.66,"low":54.86,"open":55.59,"volume":5885000},{"timestamp":1090935000,"date":"2004-07-27","index":7505,"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":7422,"close":50.13,"high":50.5,"low":50.05,"open":50.5,"volume":5767800},{"timestamp":1080570600,"date":"2004-03-29","index":7423,"close":50.57,"high":50.87,"low":50.4,"open":50.41,"volume":6578300},{"timestamp":1080657000,"date":"2004-03-30","index":7424,"close":50.42,"high":50.85,"low":50.28,"open":50.51,"volume":5754900},{"timestamp":1080743400,"date":"2004-03-31","index":7425,"close":50.72,"high":50.92,"low":50.3,"open":50.55,"volume":7201900},{"timestamp":1080829800,"date":"2004-04-01","index":7426,"close":50.52,"high":51.23,"low":50.37,"open":51.05,"volume":6380700},{"timestamp":1080916200,"date":"2004-04-02","index":7427,"close":51.18,"high":51.25,"low":49.9,"open":49.9,"volume":7411400},{"timestamp":1081171800,"date":"2004-04-05","index":7428,"close":51.52,"high":51.52,"low":50.81,"open":51.18,"volume":7122000},{"timestamp":1081258200,"date":"2004-04-06","index":7429,"close":51.48,"high":51.5,"low":51.06,"open":51.1,"volume":5042500},{"timestamp":1081344600,"date":"2004-04-07","index":7430,"close":51.38,"high":51.74,"low":51.29,"open":51.48,"volume":6221500},{"timestamp":1081431000,"date":"2004-04-08","index":7431,"close":50.87,"high":51.8,"low":50.53,"open":51.75,"volume":8022200},{"timestamp":1081776600,"date":"2004-04-12","index":7432,"close":51.2,"high":51.25,"low":50.81,"open":50.86,"volume":5346000}],"post":[{"timestamp":1081863000,"date":"2004-04-13","index":7433,"close":51.39,"high":52.1,"low":51.34,"open":51.94,"volume":10773300},{"timestamp":1081949400,"date":"2004-04-14","index":7434,"close":52.6,"high":52.6,"low":51.26,"open":51.33,"volume":9254300},{"timestamp":1082035800,"date":"2004-04-15","index":7435,"close":54.52,"high":54.77,"low":52.87,"open":52.98,"volume":19346800},{"timestamp":1082122200,"date":"2004-04-16","index":7436,"close":54.13,"high":54.69,"low":53.8,"open":54.67,"volume":11372700},{"timestamp":1082381400,"date":"2004-04-19","index":7437,"close":53.92,"high":54.06,"low":53.39,"open":53.77,"volume":7614800},{"timestamp":1082467800,"date":"2004-04-20","index":7438,"close":53.13,"high":53.78,"low":53.04,"open":53.71,"volume":7574100},{"timestamp":1082554200,"date":"2004-04-21","index":7439,"close":53.68,"high":53.95,"low":53.02,"open":53.05,"volume":7676200},{"timestamp":1082640600,"date":"2004-04-22","index":7440,"close":53.64,"high":53.98,"low":53.21,"open":53.43,"volume":7143200},{"timestamp":1082727000,"date":"2004-04-23","index":7441,"close":53.68,"high":53.86,"low":53.35,"open":53.54,"volume":5926700},{"timestamp":1082986200,"date":"2004-04-26","index":7442,"close":53.9,"high":53.98,"low":53.57,"open":53.69,"volume":5911500},{"timestamp":1083072600,"date":"2004-04-27","index":7443,"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":7364,"close":51.66,"high":52.09,"low":51.4,"open":51.66,"volume":6463600},{"timestamp":1073313000,"date":"2004-01-05","index":7365,"close":51.96,"high":52.08,"low":51.5,"open":52,"volume":8433800},{"timestamp":1073399400,"date":"2004-01-06","index":7366,"close":51.73,"high":52.09,"low":51.55,"open":51.71,"volume":7298000},{"timestamp":1073485800,"date":"2004-01-07","index":7367,"close":51.75,"high":51.78,"low":51.46,"open":51.65,"volume":7279200},{"timestamp":1073572200,"date":"2004-01-08","index":7368,"close":51.99,"high":51.99,"low":51.5,"open":51.75,"volume":6464900},{"timestamp":1073658600,"date":"2004-01-09","index":7369,"close":51.4,"high":51.9,"low":51.39,"open":51.9,"volume":6427300},{"timestamp":1073917800,"date":"2004-01-12","index":7370,"close":52.39,"high":52.5,"low":51.48,"open":51.49,"volume":10459500},{"timestamp":1074004200,"date":"2004-01-13","index":7371,"close":52.25,"high":52.75,"low":52.04,"open":52.4,"volume":7402800},{"timestamp":1074090600,"date":"2004-01-14","index":7372,"close":52,"high":52.41,"low":51.89,"open":52.18,"volume":6410600},{"timestamp":1074177000,"date":"2004-01-15","index":7373,"close":51.84,"high":52.75,"low":51.66,"open":52.07,"volume":7112400},{"timestamp":1074263400,"date":"2004-01-16","index":7374,"close":50.45,"high":51.49,"low":50.43,"open":51.49,"volume":15364000}],"post":[{"timestamp":1074609000,"date":"2004-01-20","index":7375,"close":51.5,"high":51.95,"low":50.8,"open":50.8,"volume":14023400},{"timestamp":1074695400,"date":"2004-01-21","index":7376,"close":52.56,"high":52.65,"low":51.5,"open":51.51,"volume":11084500},{"timestamp":1074781800,"date":"2004-01-22","index":7377,"close":53.05,"high":53.21,"low":52.62,"open":52.65,"volume":8893500},{"timestamp":1074868200,"date":"2004-01-23","index":7378,"close":53,"high":53.55,"low":52.75,"open":53.3,"volume":9367400},{"timestamp":1075127400,"date":"2004-01-26","index":7379,"close":53.5,"high":53.61,"low":52.88,"open":53,"volume":7999100},{"timestamp":1075213800,"date":"2004-01-27","index":7380,"close":53.28,"high":53.7,"low":53.28,"open":53.35,"volume":8900400},{"timestamp":1075300200,"date":"2004-01-28","index":7381,"close":53.16,"high":53.62,"low":53.11,"open":53.4,"volume":8381300},{"timestamp":1075386600,"date":"2004-01-29","index":7382,"close":53.89,"high":54.04,"low":53.03,"open":53.2,"volume":7692000},{"timestamp":1075473000,"date":"2004-01-30","index":7383,"close":53.42,"high":53.92,"low":53.35,"open":53.82,"volume":6592900},{"timestamp":1075732200,"date":"2004-02-02","index":7384,"close":53.53,"high":53.89,"low":53.05,"open":53.41,"volume":7009400},{"timestamp":1075818600,"date":"2004-02-03","index":7385,"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":7298,"close":49.86,"high":49.92,"low":49.13,"open":49.18,"volume":8355600},{"timestamp":1064928600,"date":"2003-09-30","index":7299,"close":49.52,"high":49.82,"low":49.28,"open":49.71,"volume":8676900},{"timestamp":1065015000,"date":"2003-10-01","index":7300,"close":50.27,"high":50.27,"low":49.4,"open":49.71,"volume":9406600},{"timestamp":1065101400,"date":"2003-10-02","index":7301,"close":50.3,"high":50.39,"low":49.95,"open":50.39,"volume":6463400},{"timestamp":1065187800,"date":"2003-10-03","index":7302,"close":50.11,"high":50.95,"low":50,"open":50.73,"volume":6881200},{"timestamp":1065447000,"date":"2003-10-06","index":7303,"close":50.16,"high":50.44,"low":49.76,"open":50.12,"volume":5738500},{"timestamp":1065533400,"date":"2003-10-07","index":7304,"close":50.1,"high":50.22,"low":49.8,"open":50.04,"volume":7125000},{"timestamp":1065619800,"date":"2003-10-08","index":7305,"close":49.78,"high":50.1,"low":49.6,"open":50.06,"volume":6486900},{"timestamp":1065706200,"date":"2003-10-09","index":7306,"close":49.39,"high":50.23,"low":49.18,"open":50.2,"volume":10796700},{"timestamp":1065792600,"date":"2003-10-10","index":7307,"close":49.24,"high":49.39,"low":49.07,"open":49.39,"volume":6755200},{"timestamp":1066051800,"date":"2003-10-13","index":7308,"close":49.79,"high":49.86,"low":49.49,"open":49.7,"volume":5346900}],"post":[{"timestamp":1066138200,"date":"2003-10-14","index":7309,"close":50.93,"high":50.98,"low":50.4,"open":50.63,"volume":14548500},{"timestamp":1066224600,"date":"2003-10-15","index":7310,"close":50.5,"high":51.15,"low":50.3,"open":51.1,"volume":12480200},{"timestamp":1066311000,"date":"2003-10-16","index":7311,"close":50.69,"high":50.75,"low":50.32,"open":50.5,"volume":6534700},{"timestamp":1066397400,"date":"2003-10-17","index":7312,"close":50.41,"high":50.89,"low":50.27,"open":50.86,"volume":7347500},{"timestamp":1066656600,"date":"2003-10-20","index":7313,"close":50.63,"high":50.78,"low":50.36,"open":50.6,"volume":5039700},{"timestamp":1066743000,"date":"2003-10-21","index":7314,"close":50.85,"high":51.02,"low":50.56,"open":50.64,"volume":7156800},{"timestamp":1066829400,"date":"2003-10-22","index":7315,"close":49.91,"high":50.69,"low":49.75,"open":50.2,"volume":7735900},{"timestamp":1066915800,"date":"2003-10-23","index":7316,"close":50.3,"high":50.45,"low":49.92,"open":49.95,"volume":6739200},{"timestamp":1067002200,"date":"2003-10-24","index":7317,"close":50.35,"high":50.35,"low":49.65,"open":50.31,"volume":7064400},{"timestamp":1067265000,"date":"2003-10-27","index":7318,"close":49.92,"high":50.67,"low":49.78,"open":50.35,"volume":5234800},{"timestamp":1067351400,"date":"2003-10-28","index":7319,"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":7234,"close":51.54,"high":52.45,"low":50.75,"open":51.25,"volume":16472200},{"timestamp":1056979800,"date":"2003-06-30","index":7235,"close":51.7,"high":52.37,"low":51.61,"open":52.08,"volume":10305900},{"timestamp":1057066200,"date":"2003-07-01","index":7236,"close":52.42,"high":52.64,"low":51.49,"open":51.7,"volume":9099000},{"timestamp":1057152600,"date":"2003-07-02","index":7237,"close":52.9,"high":53.06,"low":52.15,"open":52.16,"volume":8393800},{"timestamp":1057239000,"date":"2003-07-03","index":7238,"close":52.99,"high":53.25,"low":52.34,"open":52.9,"volume":5787000},{"timestamp":1057584600,"date":"2003-07-07","index":7239,"close":52.98,"high":53.68,"low":52.6,"open":53.23,"volume":8643500},{"timestamp":1057671000,"date":"2003-07-08","index":7240,"close":52.48,"high":53,"low":52,"open":52.47,"volume":10533000},{"timestamp":1057757400,"date":"2003-07-09","index":7241,"close":51.92,"high":52.49,"low":51.75,"open":52.15,"volume":10657100},{"timestamp":1057843800,"date":"2003-07-10","index":7242,"close":51.25,"high":52,"low":51.21,"open":51.4,"volume":7541400},{"timestamp":1057930200,"date":"2003-07-11","index":7243,"close":51.88,"high":51.93,"low":51.34,"open":51.45,"volume":7078000},{"timestamp":1058189400,"date":"2003-07-14","index":7244,"close":53.6,"high":54.24,"low":52.91,"open":53.3,"volume":11927300}],"post":[{"timestamp":1058275800,"date":"2003-07-15","index":7245,"close":52.55,"high":54.19,"low":52.52,"open":53.95,"volume":14243000},{"timestamp":1058362200,"date":"2003-07-16","index":7246,"close":52.6,"high":53.05,"low":52.2,"open":52.3,"volume":8439300},{"timestamp":1058448600,"date":"2003-07-17","index":7247,"close":52.27,"high":52.9,"low":52.02,"open":52.85,"volume":7052000},{"timestamp":1058535000,"date":"2003-07-18","index":7248,"close":52.74,"high":52.75,"low":51.85,"open":52.45,"volume":7109900},{"timestamp":1058794200,"date":"2003-07-21","index":7249,"close":51.38,"high":52.74,"low":51.25,"open":52.68,"volume":7386400},{"timestamp":1058880600,"date":"2003-07-22","index":7250,"close":51.76,"high":51.98,"low":51.06,"open":51.3,"volume":5973400},{"timestamp":1058967000,"date":"2003-07-23","index":7251,"close":52.2,"high":52.41,"low":51.23,"open":51.97,"volume":6448400},{"timestamp":1059053400,"date":"2003-07-24","index":7252,"close":51.7,"high":52.72,"low":51.58,"open":52.5,"volume":5811500},{"timestamp":1059139800,"date":"2003-07-25","index":7253,"close":52.23,"high":52.25,"low":51.25,"open":51.25,"volume":5566800},{"timestamp":1059399000,"date":"2003-07-28","index":7254,"close":51.46,"high":51.94,"low":51.29,"open":51.76,"volume":7658800},{"timestamp":1059485400,"date":"2003-07-29","index":7255,"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":7172,"close":57.87,"high":58.45,"low":56.75,"open":56.75,"volume":9597600},{"timestamp":1049207400,"date":"2003-04-01","index":7173,"close":58.42,"high":58.6,"low":57.68,"open":57.87,"volume":7793200},{"timestamp":1049293800,"date":"2003-04-02","index":7174,"close":58.41,"high":58.68,"low":57.78,"open":58.27,"volume":8450400},{"timestamp":1049380200,"date":"2003-04-03","index":7175,"close":57.46,"high":58.39,"low":57.24,"open":57.92,"volume":7423500},{"timestamp":1049466600,"date":"2003-04-04","index":7176,"close":57.84,"high":58,"low":57.35,"open":57.51,"volume":6748300},{"timestamp":1049722200,"date":"2003-04-07","index":7177,"close":57.33,"high":59.08,"low":57.2,"open":57.84,"volume":7225600},{"timestamp":1049808600,"date":"2003-04-08","index":7178,"close":57.5,"high":58,"low":57.2,"open":57.58,"volume":5420100},{"timestamp":1049895000,"date":"2003-04-09","index":7179,"close":57.26,"high":58.1,"low":57.02,"open":57.02,"volume":6111200},{"timestamp":1049981400,"date":"2003-04-10","index":7180,"close":57.21,"high":57.72,"low":56.71,"open":57.72,"volume":6612800},{"timestamp":1050067800,"date":"2003-04-11","index":7181,"close":57.38,"high":58.14,"low":57.33,"open":57.72,"volume":5898700},{"timestamp":1050327000,"date":"2003-04-14","index":7182,"close":57.78,"high":57.99,"low":57.25,"open":57.39,"volume":4927300}],"post":[{"timestamp":1050413400,"date":"2003-04-15","index":7183,"close":55.98,"high":57.2,"low":55.5,"open":56.5,"volume":13151900},{"timestamp":1050499800,"date":"2003-04-16","index":7184,"close":54.39,"high":56.2,"low":53.95,"open":55.98,"volume":14857600},{"timestamp":1050586200,"date":"2003-04-17","index":7185,"close":55.01,"high":55.44,"low":54.5,"open":54.5,"volume":7654900},{"timestamp":1050931800,"date":"2003-04-21","index":7186,"close":55.36,"high":55.9,"low":55.04,"open":55.52,"volume":5406400},{"timestamp":1051018200,"date":"2003-04-22","index":7187,"close":56.09,"high":56.4,"low":54.72,"open":54.75,"volume":7359300},{"timestamp":1051104600,"date":"2003-04-23","index":7188,"close":56.8,"high":57,"low":56.05,"open":56.2,"volume":6474800},{"timestamp":1051191000,"date":"2003-04-24","index":7189,"close":57.5,"high":57.87,"low":56.38,"open":57.41,"volume":12304400},{"timestamp":1051277400,"date":"2003-04-25","index":7190,"close":56.21,"high":57.66,"low":55.8,"open":57.5,"volume":8366100},{"timestamp":1051536600,"date":"2003-04-28","index":7191,"close":57.01,"high":57.33,"low":56.2,"open":56.3,"volume":4361100},{"timestamp":1051623000,"date":"2003-04-29","index":7192,"close":56.89,"high":57.21,"low":56.5,"open":56.85,"volume":5867500},{"timestamp":1051709400,"date":"2003-04-30","index":7193,"close":56.36,"high":56.84,"low":56.17,"open":56.34,"volume":6948000}]},{"date":"2003-01-21","estimated":0.47,"reported":0.46,"pre":[{"timestamp":1041604200,"date":"2003-01-03","index":7113,"close":56.81,"high":56.94,"low":56,"open":56,"volume":8743800},{"timestamp":1041863400,"date":"2003-01-06","index":7114,"close":57.35,"high":57.55,"low":56.36,"open":56.56,"volume":5920900},{"timestamp":1041949800,"date":"2003-01-07","index":7115,"close":56.06,"high":57.12,"low":55.9,"open":57.1,"volume":6527800},{"timestamp":1042036200,"date":"2003-01-08","index":7116,"close":55.73,"high":56.37,"low":55.45,"open":56.06,"volume":5548400},{"timestamp":1042122600,"date":"2003-01-09","index":7117,"close":56.85,"high":57.1,"low":55.92,"open":56.37,"volume":5949800},{"timestamp":1042209000,"date":"2003-01-10","index":7118,"close":57.2,"high":57.25,"low":56.33,"open":56.85,"volume":5190500},{"timestamp":1042468200,"date":"2003-01-13","index":7119,"close":56.04,"high":57.2,"low":55.76,"open":57.2,"volume":7579200},{"timestamp":1042554600,"date":"2003-01-14","index":7120,"close":56.36,"high":56.47,"low":55.59,"open":55.6,"volume":4987800},{"timestamp":1042641000,"date":"2003-01-15","index":7121,"close":55,"high":56.61,"low":54.87,"open":56.6,"volume":7758700},{"timestamp":1042727400,"date":"2003-01-16","index":7122,"close":54.68,"high":55.75,"low":54.16,"open":55.7,"volume":7760500},{"timestamp":1042813800,"date":"2003-01-17","index":7123,"close":54.79,"high":55.15,"low":54.53,"open":54.69,"volume":5628700}],"post":[{"timestamp":1043159400,"date":"2003-01-21","index":7124,"close":53.99,"high":56,"low":53.8,"open":55.3,"volume":9805400},{"timestamp":1043245800,"date":"2003-01-22","index":7125,"close":54,"high":54.74,"low":53.43,"open":53.99,"volume":9650200},{"timestamp":1043332200,"date":"2003-01-23","index":7126,"close":54.8,"high":54.95,"low":54.25,"open":54.45,"volume":6783600},{"timestamp":1043418600,"date":"2003-01-24","index":7127,"close":53.61,"high":54.9,"low":53.17,"open":54.81,"volume":7866700},{"timestamp":1043677800,"date":"2003-01-27","index":7128,"close":52.18,"high":53.45,"low":51.7,"open":53.05,"volume":10544800},{"timestamp":1043764200,"date":"2003-01-28","index":7129,"close":53.04,"high":53.11,"low":51.74,"open":52.8,"volume":7595000},{"timestamp":1043850600,"date":"2003-01-29","index":7130,"close":52.4,"high":52.9,"low":51.8,"open":52.25,"volume":9095300},{"timestamp":1043937000,"date":"2003-01-30","index":7131,"close":51.54,"high":52.55,"low":51.54,"open":52.27,"volume":7733300},{"timestamp":1044023400,"date":"2003-01-31","index":7132,"close":53.61,"high":53.8,"low":51.75,"open":52.1,"volume":9962800},{"timestamp":1044282600,"date":"2003-02-03","index":7133,"close":53.34,"high":53.85,"low":52.96,"open":53.5,"volume":5852600},{"timestamp":1044369000,"date":"2003-02-04","index":7134,"close":52.76,"high":53,"low":51.61,"open":52.51,"volume":7022900}]},{"date":"2002-10-15","estimated":0.59,"reported":0.57,"pre":[{"timestamp":1033392600,"date":"2002-09-30","index":7047,"close":54.08,"high":54.79,"low":53.7,"open":54.25,"volume":9658600},{"timestamp":1033479000,"date":"2002-10-01","index":7048,"close":56.3,"high":56.3,"low":54.3,"open":54.95,"volume":10937400},{"timestamp":1033565400,"date":"2002-10-02","index":7049,"close":58.3,"high":58.9,"low":57.51,"open":57.51,"volume":14252400},{"timestamp":1033651800,"date":"2002-10-03","index":7050,"close":57.98,"high":59.11,"low":57.25,"open":58.45,"volume":9910400},{"timestamp":1033738200,"date":"2002-10-04","index":7051,"close":56.95,"high":58.08,"low":56.49,"open":57.98,"volume":8789500},{"timestamp":1033997400,"date":"2002-10-07","index":7052,"close":56.7,"high":58.23,"low":56.51,"open":56.95,"volume":7987000},{"timestamp":1034083800,"date":"2002-10-08","index":7053,"close":58.49,"high":58.95,"low":56.88,"open":57.4,"volume":9291600},{"timestamp":1034170200,"date":"2002-10-09","index":7054,"close":56.2,"high":57.75,"low":55.66,"open":57.5,"volume":13585700},{"timestamp":1034256600,"date":"2002-10-10","index":7055,"close":56.8,"high":57.06,"low":54.6,"open":55.5,"volume":10439800},{"timestamp":1034343000,"date":"2002-10-11","index":7056,"close":56.7,"high":57.25,"low":55.31,"open":57.03,"volume":11088200},{"timestamp":1034602200,"date":"2002-10-14","index":7057,"close":57.83,"high":57.9,"low":56.71,"open":56.71,"volume":8537200}],"post":[{"timestamp":1034688600,"date":"2002-10-15","index":7058,"close":59.56,"high":59.78,"low":57.44,"open":58.85,"volume":16208800},{"timestamp":1034775000,"date":"2002-10-16","index":7059,"close":58.9,"high":59.8,"low":58.35,"open":59.3,"volume":8431200},{"timestamp":1034861400,"date":"2002-10-17","index":7060,"close":60.2,"high":60.2,"low":59.05,"open":59.5,"volume":7710900},{"timestamp":1034947800,"date":"2002-10-18","index":7061,"close":59.35,"high":60,"low":59.2,"open":59.4,"volume":8034900},{"timestamp":1035207000,"date":"2002-10-21","index":7062,"close":61.11,"high":61.3,"low":59.41,"open":59.5,"volume":9120500},{"timestamp":1035293400,"date":"2002-10-22","index":7063,"close":59.82,"high":61.11,"low":58.2,"open":60.67,"volume":13097000},{"timestamp":1035379800,"date":"2002-10-23","index":7064,"close":57.95,"high":59.1,"low":56.75,"open":58.82,"volume":12622700},{"timestamp":1035466200,"date":"2002-10-24","index":7065,"close":57.71,"high":58.77,"low":56.7,"open":57.95,"volume":7484100},{"timestamp":1035552600,"date":"2002-10-25","index":7066,"close":57.76,"high":58.15,"low":57.09,"open":57.72,"volume":6248800},{"timestamp":1035815400,"date":"2002-10-28","index":7067,"close":57.27,"high":58.16,"low":56.9,"open":57.98,"volume":4633100},{"timestamp":1035901800,"date":"2002-10-29","index":7068,"close":56.25,"high":57.38,"low":55.86,"open":57.02,"volume":7658100}]},{"date":"2002-07-16","estimated":0.58,"reported":0.6,"pre":[{"timestamp":1025271000,"date":"2002-06-28","index":6983,"close":52.26,"high":54.33,"low":52.25,"open":53.85,"volume":14696800},{"timestamp":1025530200,"date":"2002-07-01","index":6984,"close":50.5,"high":52.25,"low":50.26,"open":51.7,"volume":11162500},{"timestamp":1025616600,"date":"2002-07-02","index":6985,"close":51.61,"high":52,"low":50.55,"open":51.35,"volume":13270100},{"timestamp":1025703000,"date":"2002-07-03","index":6986,"close":52.95,"high":53.1,"low":51.55,"open":52,"volume":9639300},{"timestamp":1025875800,"date":"2002-07-05","index":6987,"close":54.59,"high":54.85,"low":52.79,"open":52.95,"volume":4462400},{"timestamp":1026135000,"date":"2002-07-08","index":6988,"close":53.58,"high":54.75,"low":53.45,"open":54.6,"volume":9284600},{"timestamp":1026221400,"date":"2002-07-09","index":6989,"close":52.62,"high":54,"low":52.1,"open":53.68,"volume":9961700},{"timestamp":1026307800,"date":"2002-07-10","index":6990,"close":50.3,"high":52.1,"low":49.79,"open":52.1,"volume":16242700},{"timestamp":1026394200,"date":"2002-07-11","index":6991,"close":50.98,"high":51.15,"low":49.1,"open":49.1,"volume":15809200},{"timestamp":1026480600,"date":"2002-07-12","index":6992,"close":50.5,"high":51.38,"low":49.44,"open":51.38,"volume":9013200},{"timestamp":1026739800,"date":"2002-07-15","index":6993,"close":49,"high":49.69,"low":45.56,"open":49.5,"volume":20573100}],"post":[{"timestamp":1026826200,"date":"2002-07-16","index":6994,"close":50.1,"high":51.85,"low":48.8,"open":49.4,"volume":13834600},{"timestamp":1026912600,"date":"2002-07-17","index":6995,"close":51.24,"high":52.3,"low":50.11,"open":51.7,"volume":9856000},{"timestamp":1026999000,"date":"2002-07-18","index":6996,"close":49.73,"high":51.35,"low":49.55,"open":50.82,"volume":10158700},{"timestamp":1027085400,"date":"2002-07-19","index":6997,"close":41.85,"high":44.1,"low":41.45,"open":41.5,"volume":50702400},{"timestamp":1027344600,"date":"2002-07-22","index":6998,"close":42.53,"high":43.6,"low":41.4,"open":41.6,"volume":26346200},{"timestamp":1027431000,"date":"2002-07-23","index":6999,"close":44.08,"high":45.7,"low":42.9,"open":43.1,"volume":20166800},{"timestamp":1027517400,"date":"2002-07-24","index":7000,"close":47.7,"high":48.8,"low":44,"open":44.16,"volume":21613600},{"timestamp":1027603800,"date":"2002-07-25","index":7001,"close":48.7,"high":49.95,"low":46.85,"open":47.65,"volume":14378200},{"timestamp":1027690200,"date":"2002-07-26","index":7002,"close":49.61,"high":49.7,"low":48.4,"open":49.45,"volume":10629900},{"timestamp":1027949400,"date":"2002-07-29","index":7003,"close":51.26,"high":51.4,"low":48.9,"open":50,"volume":14282100},{"timestamp":1028035800,"date":"2002-07-30","index":7004,"close":50.94,"high":52,"low":50.2,"open":50.55,"volume":15269400}]},{"date":"2002-04-16","estimated":0.58,"reported":0.59,"pre":[{"timestamp":1017671400,"date":"2002-04-01","index":6920,"close":64.61,"high":65.29,"low":64.15,"open":64.2,"volume":8185800},{"timestamp":1017757800,"date":"2002-04-02","index":6921,"close":64.45,"high":65.04,"low":64.16,"open":64.4,"volume":5218200},{"timestamp":1017844200,"date":"2002-04-03","index":6922,"close":64.02,"high":64.8,"low":63.8,"open":64.7,"volume":6996500},{"timestamp":1017930600,"date":"2002-04-04","index":6923,"close":63.48,"high":64.25,"low":63.02,"open":63.52,"volume":8472200},{"timestamp":1018017000,"date":"2002-04-05","index":6924,"close":63.05,"high":63.73,"low":62.8,"open":63.48,"volume":7208300},{"timestamp":1018272600,"date":"2002-04-08","index":6925,"close":63.38,"high":63.54,"low":62.55,"open":62.8,"volume":6099300},{"timestamp":1018359000,"date":"2002-04-09","index":6926,"close":63,"high":63.8,"low":62.91,"open":63.74,"volume":7770700},{"timestamp":1018445400,"date":"2002-04-10","index":6927,"close":63.44,"high":63.5,"low":62.8,"open":62.91,"volume":7254400},{"timestamp":1018531800,"date":"2002-04-11","index":6928,"close":62.7,"high":63.69,"low":62.7,"open":63.24,"volume":7491900},{"timestamp":1018618200,"date":"2002-04-12","index":6929,"close":62.67,"high":62.85,"low":61.9,"open":62.7,"volume":6372500},{"timestamp":1018877400,"date":"2002-04-15","index":6930,"close":62.16,"high":63.2,"low":61.78,"open":63.1,"volume":6677300}],"post":[{"timestamp":1018963800,"date":"2002-04-16","index":6931,"close":63.26,"high":63.95,"low":62.02,"open":63,"volume":9999000},{"timestamp":1019050200,"date":"2002-04-17","index":6932,"close":62.52,"high":63.47,"low":62.06,"open":62.8,"volume":9971400},{"timestamp":1019136600,"date":"2002-04-18","index":6933,"close":64.29,"high":64.49,"low":62.4,"open":62.52,"volume":8094900},{"timestamp":1019223000,"date":"2002-04-19","index":6934,"close":64.49,"high":64.75,"low":64.1,"open":64.7,"volume":6608500},{"timestamp":1019482200,"date":"2002-04-22","index":6935,"close":63.34,"high":64.34,"low":63.07,"open":64.21,"volume":7123600},{"timestamp":1019568600,"date":"2002-04-23","index":6936,"close":62.8,"high":63.95,"low":62.71,"open":63.59,"volume":6699100},{"timestamp":1019655000,"date":"2002-04-24","index":6937,"close":63.61,"high":64.83,"low":63.13,"open":63.19,"volume":6929700},{"timestamp":1019741400,"date":"2002-04-25","index":6938,"close":63.4,"high":64.4,"low":63.3,"open":63.45,"volume":6789100},{"timestamp":1019827800,"date":"2002-04-26","index":6939,"close":63.61,"high":64.44,"low":63.15,"open":63.24,"volume":5438400},{"timestamp":1020087000,"date":"2002-04-29","index":6940,"close":62.91,"high":63.9,"low":62.91,"open":63.3,"volume":6343300},{"timestamp":1020173400,"date":"2002-04-30","index":6941,"close":63.86,"high":64.3,"low":62.83,"open":62.92,"volume":8313800}]},{"date":"2002-01-22","estimated":0.39,"reported":0.39,"pre":[{"timestamp":1010154600,"date":"2002-01-04","index":6862,"close":58.14,"high":58.9,"low":57.95,"open":58.68,"volume":4778400},{"timestamp":1010413800,"date":"2002-01-07","index":6863,"close":57.87,"high":58.5,"low":57.76,"open":57.9,"volume":4509300},{"timestamp":1010500200,"date":"2002-01-08","index":6864,"close":57.49,"high":58.1,"low":57,"open":58.08,"volume":4505900},{"timestamp":1010586600,"date":"2002-01-09","index":6865,"close":56.91,"high":57.8,"low":56.75,"open":56.95,"volume":6491400},{"timestamp":1010673000,"date":"2002-01-10","index":6866,"close":58.28,"high":58.39,"low":56.6,"open":56.67,"volume":5305900},{"timestamp":1010759400,"date":"2002-01-11","index":6867,"close":58.23,"high":58.42,"low":57.75,"open":58.08,"volume":5158500},{"timestamp":1011018600,"date":"2002-01-14","index":6868,"close":58.92,"high":59.32,"low":58.46,"open":58.68,"volume":5401200},{"timestamp":1011105000,"date":"2002-01-15","index":6869,"close":59.17,"high":59.43,"low":58.64,"open":59.13,"volume":6218100},{"timestamp":1011191400,"date":"2002-01-16","index":6870,"close":59.58,"high":59.99,"low":59.18,"open":59.34,"volume":6373800},{"timestamp":1011277800,"date":"2002-01-17","index":6871,"close":59.83,"high":59.98,"low":59.22,"open":59.58,"volume":5591900},{"timestamp":1011364200,"date":"2002-01-18","index":6872,"close":59.7,"high":60.1,"low":59.62,"open":59.83,"volume":8949200}],"post":[{"timestamp":1011709800,"date":"2002-01-22","index":6873,"close":59.12,"high":59.85,"low":58.52,"open":59.71,"volume":9612600},{"timestamp":1011796200,"date":"2002-01-23","index":6874,"close":58.78,"high":59.27,"low":58.38,"open":59.13,"volume":7261200},{"timestamp":1011882600,"date":"2002-01-24","index":6875,"close":58.04,"high":58.21,"low":57.74,"open":58,"volume":6873700},{"timestamp":1011969000,"date":"2002-01-25","index":6876,"close":57.65,"high":58.2,"low":57.6,"open":58.05,"volume":5527000},{"timestamp":1012228200,"date":"2002-01-28","index":6877,"close":57.81,"high":57.98,"low":57.37,"open":57.51,"volume":5286700},{"timestamp":1012314600,"date":"2002-01-29","index":6878,"close":57.18,"high":58.74,"low":56.82,"open":57.9,"volume":5898700},{"timestamp":1012401000,"date":"2002-01-30","index":6879,"close":57.2,"high":57.69,"low":56.9,"open":57.2,"volume":7920200},{"timestamp":1012487400,"date":"2002-01-31","index":6880,"close":57.51,"high":57.55,"low":56.81,"open":57.21,"volume":6754000},{"timestamp":1012573800,"date":"2002-02-01","index":6881,"close":57.6,"high":58.33,"low":57.26,"open":57.26,"volume":5901100},{"timestamp":1012833000,"date":"2002-02-04","index":6882,"close":56.31,"high":57.71,"low":56,"open":57.55,"volume":7657400},{"timestamp":1012919400,"date":"2002-02-05","index":6883,"close":55.5,"high":56.35,"low":54.7,"open":55.51,"volume":12762300}]},{"date":"2001-10-16","estimated":0.48,"reported":0.5,"pre":[{"timestamp":1001943000,"date":"2001-10-01","index":6796,"close":55.42,"high":55.45,"low":54.55,"open":55.4,"volume":8417200},{"timestamp":1002029400,"date":"2001-10-02","index":6797,"close":54.99,"high":55.15,"low":53.76,"open":54.55,"volume":9826400},{"timestamp":1002115800,"date":"2001-10-03","index":6798,"close":54.27,"high":54.45,"low":53.05,"open":54.1,"volume":10885800},{"timestamp":1002202200,"date":"2001-10-04","index":6799,"close":54.45,"high":55.25,"low":54.28,"open":55,"volume":8284000},{"timestamp":1002288600,"date":"2001-10-05","index":6800,"close":54.7,"high":55.7,"low":54.56,"open":54.6,"volume":6698900},{"timestamp":1002547800,"date":"2001-10-08","index":6801,"close":55.77,"high":56.08,"low":55.05,"open":55.25,"volume":5459000},{"timestamp":1002634200,"date":"2001-10-09","index":6802,"close":55.44,"high":55.8,"low":55.12,"open":55.75,"volume":4072300},{"timestamp":1002720600,"date":"2001-10-10","index":6803,"close":56.04,"high":56.23,"low":55,"open":55.06,"volume":6301500},{"timestamp":1002807000,"date":"2001-10-11","index":6804,"close":54.94,"high":55.43,"low":53.9,"open":55.15,"volume":10660100},{"timestamp":1002893400,"date":"2001-10-12","index":6805,"close":55.35,"high":55.48,"low":54.3,"open":54.5,"volume":5597700},{"timestamp":1003152600,"date":"2001-10-15","index":6806,"close":55.72,"high":55.72,"low":54.86,"open":55.15,"volume":4815600}],"post":[{"timestamp":1003239000,"date":"2001-10-16","index":6807,"close":56.77,"high":57.1,"low":55.7,"open":56,"volume":14154300},{"timestamp":1003325400,"date":"2001-10-17","index":6808,"close":57.77,"high":58.15,"low":57,"open":57.45,"volume":12369400},{"timestamp":1003411800,"date":"2001-10-18","index":6809,"close":58.08,"high":58.4,"low":57.65,"open":58,"volume":8906800},{"timestamp":1003498200,"date":"2001-10-19","index":6810,"close":58.42,"high":58.6,"low":57.8,"open":58.08,"volume":7054800},{"timestamp":1003757400,"date":"2001-10-22","index":6811,"close":58.97,"high":59.08,"low":58.2,"open":58.21,"volume":9164400},{"timestamp":1003843800,"date":"2001-10-23","index":6812,"close":58.85,"high":59.32,"low":58.42,"open":58.98,"volume":7230900},{"timestamp":1003930200,"date":"2001-10-24","index":6813,"close":59.26,"high":59.66,"low":58.75,"open":58.86,"volume":8644000},{"timestamp":1004016600,"date":"2001-10-25","index":6814,"close":58.97,"high":59.08,"low":57.8,"open":58.8,"volume":6093800},{"timestamp":1004103000,"date":"2001-10-26","index":6815,"close":58.67,"high":58.99,"low":58.25,"open":58.8,"volume":5503500},{"timestamp":1004365800,"date":"2001-10-29","index":6816,"close":58.56,"high":59.47,"low":58.07,"open":58.15,"volume":6316900},{"timestamp":1004452200,"date":"2001-10-30","index":6817,"close":57.85,"high":59.1,"low":57.7,"open":58.81,"volume":8137200}]},{"date":"2001-07-17","estimated":0.53,"reported":0.51,"pre":[{"timestamp":993821400,"date":"2001-06-29","index":6736,"close":49.96,"high":52.31,"low":49.13,"open":52.01,"volume":15867200},{"timestamp":994080600,"date":"2001-07-02","index":6737,"close":51.19,"high":51.94,"low":50.1,"open":50.1,"volume":9186000},{"timestamp":994167000,"date":"2001-07-03","index":6738,"close":51.04,"high":51.3,"low":50.67,"open":51.2,"volume":3207200},{"timestamp":994339800,"date":"2001-07-05","index":6739,"close":50.91,"high":51.04,"low":50.5,"open":50.51,"volume":4802400},{"timestamp":994426200,"date":"2001-07-06","index":6740,"close":50.41,"high":50.65,"low":50,"open":50.58,"volume":5774700},{"timestamp":994685400,"date":"2001-07-09","index":6741,"close":52.12,"high":52.25,"low":50.18,"open":51,"volume":8930300},{"timestamp":994771800,"date":"2001-07-10","index":6742,"close":52.5,"high":52.85,"low":51.5,"open":51.95,"volume":8461800},{"timestamp":994858200,"date":"2001-07-11","index":6743,"close":53.35,"high":53.7,"low":52.6,"open":53,"volume":12541900},{"timestamp":994944600,"date":"2001-07-12","index":6744,"close":52.84,"high":53.74,"low":52.58,"open":53.49,"volume":11805700},{"timestamp":995031000,"date":"2001-07-13","index":6745,"close":53.05,"high":53.63,"low":52.6,"open":52.6,"volume":5603800},{"timestamp":995290200,"date":"2001-07-16","index":6746,"close":53.73,"high":54,"low":52.82,"open":53.05,"volume":6763900}],"post":[{"timestamp":995376600,"date":"2001-07-17","index":6747,"close":54.91,"high":54.98,"low":52,"open":53.06,"volume":12244400},{"timestamp":995463000,"date":"2001-07-18","index":6748,"close":54.4,"high":54.92,"low":53.8,"open":54.78,"volume":12274300},{"timestamp":995549400,"date":"2001-07-19","index":6749,"close":54.2,"high":54.92,"low":53.76,"open":54.7,"volume":9300600},{"timestamp":995635800,"date":"2001-07-20","index":6750,"close":54.49,"high":54.89,"low":53.61,"open":53.87,"volume":7102300},{"timestamp":995895000,"date":"2001-07-23","index":6751,"close":53.6,"high":54.35,"low":53.41,"open":54.24,"volume":5013800},{"timestamp":995981400,"date":"2001-07-24","index":6752,"close":52.71,"high":53.94,"low":52.63,"open":53.3,"volume":7183500},{"timestamp":996067800,"date":"2001-07-25","index":6753,"close":52.7,"high":53.25,"low":52.15,"open":52.85,"volume":9277100},{"timestamp":996154200,"date":"2001-07-26","index":6754,"close":53.19,"high":53.45,"low":52.1,"open":52.1,"volume":6024700},{"timestamp":996240600,"date":"2001-07-27","index":6755,"close":53.01,"high":53.53,"low":52.76,"open":53.2,"volume":4689600},{"timestamp":996499800,"date":"2001-07-30","index":6756,"close":52.92,"high":53.15,"low":52.15,"open":53.02,"volume":5332100},{"timestamp":996586200,"date":"2001-07-31","index":6757,"close":54.1,"high":54.39,"low":52.65,"open":52.92,"volume":8646900}]},{"date":"2001-04-17","estimated":0.52,"reported":0.5,"pre":[{"timestamp":985962600,"date":"2001-03-30","index":6673,"close":43.74,"high":44.62,"low":43.61,"open":44.5,"volume":15620600},{"timestamp":986218200,"date":"2001-04-02","index":6674,"close":43.66,"high":43.8,"low":43.01,"open":43.75,"volume":11472600},{"timestamp":986304600,"date":"2001-04-03","index":6675,"close":43.06,"high":43.85,"low":42.9,"open":43.35,"volume":11116400},{"timestamp":986391000,"date":"2001-04-04","index":6676,"close":43.46,"high":43.74,"low":42.6,"open":43.06,"volume":12378800},{"timestamp":986477400,"date":"2001-04-05","index":6677,"close":44.44,"high":44.5,"low":43.04,"open":43.46,"volume":13455200},{"timestamp":986563800,"date":"2001-04-06","index":6678,"close":45.19,"high":45.75,"low":44.26,"open":44.35,"volume":14415200},{"timestamp":986823000,"date":"2001-04-09","index":6679,"close":45.62,"high":45.62,"low":45.09,"open":45.42,"volume":10147000},{"timestamp":986909400,"date":"2001-04-10","index":6680,"close":46.01,"high":46.25,"low":45.45,"open":46.2,"volume":16289800},{"timestamp":986995800,"date":"2001-04-11","index":6681,"close":45.42,"high":46.03,"low":45.15,"open":45.76,"volume":15299000},{"timestamp":987082200,"date":"2001-04-12","index":6682,"close":45.47,"high":45.7,"low":45.06,"open":45.08,"volume":10868200},{"timestamp":987427800,"date":"2001-04-16","index":6683,"close":46.3,"high":46.45,"low":45.51,"open":45.75,"volume":6262600}],"post":[{"timestamp":987514200,"date":"2001-04-17","index":6684,"close":47.22,"high":47.33,"low":46.41,"open":46.42,"volume":10087600},{"timestamp":987600600,"date":"2001-04-18","index":6685,"close":46.97,"high":47.22,"low":45.84,"open":47.22,"volume":12834000},{"timestamp":987687000,"date":"2001-04-19","index":6686,"close":46.42,"high":46.63,"low":45.86,"open":46.63,"volume":7371600},{"timestamp":987773400,"date":"2001-04-20","index":6687,"close":46.06,"high":46.35,"low":45.46,"open":45.96,"volume":8518200},{"timestamp":988032600,"date":"2001-04-23","index":6688,"close":45.95,"high":46.55,"low":45.44,"open":46.17,"volume":6461200},{"timestamp":988119000,"date":"2001-04-24","index":6689,"close":46.26,"high":46.44,"low":46.03,"open":46.25,"volume":7869400},{"timestamp":988205400,"date":"2001-04-25","index":6690,"close":47,"high":47.09,"low":46.25,"open":46.26,"volume":6494000},{"timestamp":988291800,"date":"2001-04-26","index":6691,"close":47.78,"high":47.85,"low":46.29,"open":46.88,"volume":10850000},{"timestamp":988378200,"date":"2001-04-27","index":6692,"close":47.69,"high":47.85,"low":47.2,"open":47.78,"volume":8747000},{"timestamp":988637400,"date":"2001-04-30","index":6693,"close":48.24,"high":48.35,"low":47.9,"open":47.95,"volume":8663000},{"timestamp":988723800,"date":"2001-05-01","index":6694,"close":48.4,"high":48.79,"low":48.13,"open":48.3,"volume":9147400}]},{"date":"2001-01-23","estimated":0.32,"reported":0.33,"pre":[{"timestamp":978705000,"date":"2001-01-05","index":6615,"close":48.94,"high":49.94,"low":47.88,"open":48.72,"volume":9277200},{"timestamp":978964200,"date":"2001-01-08","index":6616,"close":48.88,"high":49.75,"low":48.5,"open":48.59,"volume":5520200},{"timestamp":979050600,"date":"2001-01-09","index":6617,"close":49.22,"high":49.5,"low":48.72,"open":49,"volume":6376600},{"timestamp":979137000,"date":"2001-01-10","index":6618,"close":47.94,"high":49.5,"low":47.69,"open":49.47,"volume":7524200},{"timestamp":979223400,"date":"2001-01-11","index":6619,"close":46.22,"high":48.22,"low":46.09,"open":48,"volume":8410400},{"timestamp":979309800,"date":"2001-01-12","index":6620,"close":47.28,"high":47.41,"low":46.5,"open":46.5,"volume":6772800},{"timestamp":979655400,"date":"2001-01-16","index":6621,"close":47.09,"high":47.47,"low":46.78,"open":47.09,"volume":6100600},{"timestamp":979741800,"date":"2001-01-17","index":6622,"close":45.84,"high":47.06,"low":45.63,"open":47.03,"volume":7827200},{"timestamp":979828200,"date":"2001-01-18","index":6623,"close":47,"high":47.47,"low":46.28,"open":46.31,"volume":9340000},{"timestamp":979914600,"date":"2001-01-19","index":6624,"close":47.06,"high":47.34,"low":46.38,"open":46.44,"volume":7885600},{"timestamp":980173800,"date":"2001-01-22","index":6625,"close":47.16,"high":47.97,"low":46.91,"open":47.63,"volume":7377000}],"post":[{"timestamp":980260200,"date":"2001-01-23","index":6626,"close":46.34,"high":47.44,"low":46.25,"open":47.16,"volume":8487200},{"timestamp":980346600,"date":"2001-01-24","index":6627,"close":45.28,"high":45.88,"low":45.19,"open":45.84,"volume":11063000},{"timestamp":980433000,"date":"2001-01-25","index":6628,"close":45.88,"high":46.16,"low":45.25,"open":45.31,"volume":7904400},{"timestamp":980519400,"date":"2001-01-26","index":6629,"close":45.97,"high":46.75,"low":45.88,"open":46.38,"volume":6638000},{"timestamp":980778600,"date":"2001-01-29","index":6630,"close":45.8,"high":46.5,"low":45.76,"open":46.25,"volume":5201200},{"timestamp":980865000,"date":"2001-01-30","index":6631,"close":45.8,"high":46.5,"low":45.76,"open":46,"volume":5023400},{"timestamp":980951400,"date":"2001-01-31","index":6632,"close":46.56,"high":46.69,"low":45.35,"open":46.49,"volume":8595200},{"timestamp":981037800,"date":"2001-02-01","index":6633,"close":46.94,"high":47.17,"low":46.56,"open":46.56,"volume":6213200},{"timestamp":981124200,"date":"2001-02-02","index":6634,"close":47.55,"high":47.81,"low":47.24,"open":47.25,"volume":6524600},{"timestamp":981383400,"date":"2001-02-05","index":6635,"close":46.97,"high":47.88,"low":46.85,"open":47.67,"volume":5671400},{"timestamp":981469800,"date":"2001-02-06","index":6636,"close":46.71,"high":47.2,"low":46.6,"open":46.97,"volume":5153800}]}] diff --git a/data/JNJ_partial.json b/data/JNJ_partial.json index f22c6fd2d..44199a007 100644 --- a/data/JNJ_partial.json +++ b/data/JNJ_partial.json @@ -1 +1 @@ -[{"date":"2025-10-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-22","estimated":1.99,"reported":null,"pre":[],"post":[]},{"date":"2024-10-15","estimated":2.21,"reported":2.42,"pre":[{"timestamp":1727703000,"date":"2024-09-30","index":12585,"close":162.06,"high":162.18,"low":160.68,"open":161.57,"volume":6010000},{"timestamp":1727789400,"date":"2024-10-01","index":12586,"close":161.99,"high":162.75,"low":161.18,"open":162.43,"volume":4408000},{"timestamp":1727875800,"date":"2024-10-02","index":12587,"close":161.17,"high":162.12,"low":160.65,"open":161.51,"volume":4684400},{"timestamp":1727962200,"date":"2024-10-03","index":12588,"close":160.5,"high":161.44,"low":160.22,"open":160.78,"volume":4791200},{"timestamp":1728048600,"date":"2024-10-04","index":12589,"close":160.29,"high":160.5,"low":158.78,"open":159.63,"volume":5331100},{"timestamp":1728307800,"date":"2024-10-07","index":12590,"close":159.53,"high":160.86,"low":159.22,"open":160.25,"volume":4266000},{"timestamp":1728394200,"date":"2024-10-08","index":12591,"close":159.69,"high":160.25,"low":158.95,"open":159.49,"volume":4766300},{"timestamp":1728480600,"date":"2024-10-09","index":12592,"close":160.65,"high":161.22,"low":159.51,"open":159.92,"volume":6047200},{"timestamp":1728567000,"date":"2024-10-10","index":12593,"close":160.51,"high":161.39,"low":160,"open":161.36,"volume":4793900},{"timestamp":1728653400,"date":"2024-10-11","index":12594,"close":161.46,"high":162.66,"low":161.2,"open":162.18,"volume":5253500},{"timestamp":1728912600,"date":"2024-10-14","index":12595,"close":161.6,"high":162.14,"low":160.9,"open":161.4,"volume":5964000}],"post":[{"timestamp":1728999000,"date":"2024-10-15","index":12596,"close":164.1,"high":166.75,"low":159,"open":160,"volume":10548000},{"timestamp":1729085400,"date":"2024-10-16","index":12597,"close":164.28,"high":164.99,"low":162.64,"open":164,"volume":5982100},{"timestamp":1729171800,"date":"2024-10-17","index":12598,"close":164.47,"high":165,"low":163.63,"open":164.26,"volume":4798000},{"timestamp":1729258200,"date":"2024-10-18","index":12599,"close":165.12,"high":165.29,"low":163.93,"open":164.89,"volume":5908000},{"timestamp":1729517400,"date":"2024-10-21","index":12600,"close":162.83,"high":165.25,"low":162.31,"open":165.1,"volume":6082700},{"timestamp":1729603800,"date":"2024-10-22","index":12601,"close":163.45,"high":163.73,"low":161.9,"open":162.32,"volume":5680300},{"timestamp":1729690200,"date":"2024-10-23","index":12602,"close":165.86,"high":166,"low":162.42,"open":162.82,"volume":7441600},{"timestamp":1729776600,"date":"2024-10-24","index":12603,"close":163.67,"high":165.51,"low":163.34,"open":165,"volume":5386300},{"timestamp":1729863000,"date":"2024-10-25","index":12604,"close":160.88,"high":163.92,"low":160.61,"open":163.68,"volume":6400400},{"timestamp":1730122200,"date":"2024-10-28","index":12605,"close":161.6,"high":161.97,"low":161,"open":161.13,"volume":4842500},{"timestamp":1730208600,"date":"2024-10-29","index":12606,"close":160.09,"high":162.17,"low":160.06,"open":161.46,"volume":5216900}]},{"date":"2024-07-17","estimated":2.7,"reported":2.82,"pre":[{"timestamp":1719840600,"date":"2024-07-01","index":12522,"close":146.44,"high":148.7,"low":145.62,"open":146.07,"volume":5144400},{"timestamp":1719927000,"date":"2024-07-02","index":12523,"close":146.03,"high":147.15,"low":145.74,"open":146.43,"volume":5492000},{"timestamp":1720013400,"date":"2024-07-03","index":12524,"close":145.69,"high":146.65,"low":144.74,"open":146.2,"volume":3246200},{"timestamp":1720186200,"date":"2024-07-05","index":12525,"close":146.48,"high":146.55,"low":144.5,"open":145.77,"volume":4888500},{"timestamp":1720445400,"date":"2024-07-08","index":12526,"close":145.48,"high":147.22,"low":145.25,"open":146.4,"volume":5260200},{"timestamp":1720531800,"date":"2024-07-09","index":12527,"close":147.05,"high":147.13,"low":145.18,"open":145.67,"volume":5890400},{"timestamp":1720618200,"date":"2024-07-10","index":12528,"close":149.43,"high":149.47,"low":146.68,"open":147.26,"volume":6093200},{"timestamp":1720704600,"date":"2024-07-11","index":12529,"close":149.7,"high":150.58,"low":148.64,"open":149.58,"volume":6350400},{"timestamp":1720791000,"date":"2024-07-12","index":12530,"close":149.88,"high":150.88,"low":149.24,"open":150,"volume":5336400},{"timestamp":1721050200,"date":"2024-07-15","index":12531,"close":149.24,"high":150.25,"low":148.87,"open":150.08,"volume":6711400},{"timestamp":1721136600,"date":"2024-07-16","index":12532,"close":151.01,"high":151.08,"low":149.16,"open":149.69,"volume":6469600}],"post":[{"timestamp":1721223000,"date":"2024-07-17","index":12533,"close":156.58,"high":157.49,"low":151.42,"open":151.55,"volume":13801400},{"timestamp":1721309400,"date":"2024-07-18","index":12534,"close":155.42,"high":157.07,"low":154.62,"open":155.6,"volume":10166200},{"timestamp":1721395800,"date":"2024-07-19","index":12535,"close":154.69,"high":156.51,"low":154.12,"open":156.51,"volume":7398000},{"timestamp":1721655000,"date":"2024-07-22","index":12536,"close":154.24,"high":155.11,"low":153.59,"open":154.77,"volume":6840600},{"timestamp":1721741400,"date":"2024-07-23","index":12537,"close":152.35,"high":153.5,"low":151.57,"open":153.31,"volume":6261900},{"timestamp":1721827800,"date":"2024-07-24","index":12538,"close":156.28,"high":156.41,"low":152.33,"open":152.76,"volume":7168200},{"timestamp":1721914200,"date":"2024-07-25","index":12539,"close":159.64,"high":160.58,"low":156,"open":156.48,"volume":10019600},{"timestamp":1722000600,"date":"2024-07-26","index":12540,"close":160.64,"high":161.58,"low":159.47,"open":159.75,"volume":8356900},{"timestamp":1722259800,"date":"2024-07-29","index":12541,"close":158.56,"high":160,"low":158.05,"open":159.97,"volume":5625000},{"timestamp":1722346200,"date":"2024-07-30","index":12542,"close":161.33,"high":161.55,"low":158.36,"open":158.54,"volume":6545700},{"timestamp":1722432600,"date":"2024-07-31","index":12543,"close":157.85,"high":160.35,"low":157.74,"open":159.85,"volume":8293200}]},{"date":"2024-04-16","estimated":2.64,"reported":2.71,"pre":[{"timestamp":1711978200,"date":"2024-04-01","index":12459,"close":157.78,"high":158.15,"low":156.77,"open":157.72,"volume":4364700},{"timestamp":1712064600,"date":"2024-04-02","index":12460,"close":157.73,"high":157.83,"low":155.95,"open":156.57,"volume":6102300},{"timestamp":1712151000,"date":"2024-04-03","index":12461,"close":154.26,"high":158.05,"low":154.25,"open":157.79,"volume":8098200},{"timestamp":1712237400,"date":"2024-04-04","index":12462,"close":152.5,"high":155.5,"low":152.41,"open":155.31,"volume":6947400},{"timestamp":1712323800,"date":"2024-04-05","index":12463,"close":152.39,"high":153.01,"low":151.61,"open":152.03,"volume":6778100},{"timestamp":1712583000,"date":"2024-04-08","index":12464,"close":151.59,"high":153.04,"low":151.56,"open":151.99,"volume":5935400},{"timestamp":1712669400,"date":"2024-04-09","index":12465,"close":152.29,"high":152.53,"low":150.94,"open":151.55,"volume":6135600},{"timestamp":1712755800,"date":"2024-04-10","index":12466,"close":150.2,"high":151.82,"low":149.76,"open":151.53,"volume":6809500},{"timestamp":1712842200,"date":"2024-04-11","index":12467,"close":148.79,"high":150.87,"low":148.39,"open":150.8,"volume":8374400},{"timestamp":1712928600,"date":"2024-04-12","index":12468,"close":147.52,"high":149.07,"low":147.15,"open":148.06,"volume":7097500},{"timestamp":1713187800,"date":"2024-04-15","index":12469,"close":147.59,"high":149.49,"low":147.37,"open":148.37,"volume":8502300}],"post":[{"timestamp":1713274200,"date":"2024-04-16","index":12470,"close":144.45,"high":146.25,"low":143.39,"open":145.01,"volume":12774900},{"timestamp":1713360600,"date":"2024-04-17","index":12471,"close":144.77,"high":145.41,"low":143.54,"open":145,"volume":9378100},{"timestamp":1713447000,"date":"2024-04-18","index":12472,"close":145.74,"high":145.8,"low":143.13,"open":144.98,"volume":9887700},{"timestamp":1713533400,"date":"2024-04-19","index":12473,"close":147.91,"high":148.13,"low":144.54,"open":146.15,"volume":9747700},{"timestamp":1713792600,"date":"2024-04-22","index":12474,"close":149.12,"high":150.27,"low":147.3,"open":148.51,"volume":10118700},{"timestamp":1713879000,"date":"2024-04-23","index":12475,"close":149.56,"high":150.49,"low":148.2,"open":149.86,"volume":10110400},{"timestamp":1713965400,"date":"2024-04-24","index":12476,"close":148.53,"high":148.99,"low":146.86,"open":148.14,"volume":9756300},{"timestamp":1714051800,"date":"2024-04-25","index":12477,"close":146.82,"high":149.58,"low":146.33,"open":149.37,"volume":7642700},{"timestamp":1714138200,"date":"2024-04-26","index":12478,"close":146.14,"high":147.18,"low":145.95,"open":146.7,"volume":6183000},{"timestamp":1714397400,"date":"2024-04-29","index":12479,"close":146.82,"high":147.22,"low":145.99,"open":146.14,"volume":6149600},{"timestamp":1714483800,"date":"2024-04-30","index":12480,"close":144.59,"high":146.88,"low":144.53,"open":146.88,"volume":8817700}]},{"date":"2024-01-23","estimated":2.28,"reported":2.29,"pre":[{"timestamp":1704465000,"date":"2024-01-05","index":12401,"close":161.13,"high":161.34,"low":159.47,"open":160.5,"volume":5602500},{"timestamp":1704724200,"date":"2024-01-08","index":12402,"close":161.53,"high":161.66,"low":159.61,"open":161.1,"volume":6569800},{"timestamp":1704810600,"date":"2024-01-09","index":12403,"close":161.63,"high":163.28,"low":160.6,"open":161.63,"volume":6357000},{"timestamp":1704897000,"date":"2024-01-10","index":12404,"close":161.87,"high":162.62,"low":161.2,"open":161.82,"volume":4945100},{"timestamp":1704983400,"date":"2024-01-11","index":12405,"close":161.15,"high":162.2,"low":160.78,"open":162.07,"volume":4946000},{"timestamp":1705069800,"date":"2024-01-12","index":12406,"close":162.39,"high":162.47,"low":161.69,"open":161.84,"volume":4496500},{"timestamp":1705415400,"date":"2024-01-16","index":12407,"close":160.52,"high":162.25,"low":160.18,"open":161.57,"volume":6923200},{"timestamp":1705501800,"date":"2024-01-17","index":12408,"close":160.43,"high":161.3,"low":159.87,"open":160.25,"volume":5072100},{"timestamp":1705588200,"date":"2024-01-18","index":12409,"close":161.21,"high":161.37,"low":159.69,"open":160,"volume":5368500},{"timestamp":1705674600,"date":"2024-01-19","index":12410,"close":161.68,"high":161.92,"low":160.28,"open":161.15,"volume":7055800},{"timestamp":1705933800,"date":"2024-01-22","index":12411,"close":162.47,"high":163.58,"low":161.34,"open":162,"volume":6824200}],"post":[{"timestamp":1706020200,"date":"2024-01-23","index":12412,"close":159.81,"high":160.51,"low":156.91,"open":159.66,"volume":9149800},{"timestamp":1706106600,"date":"2024-01-24","index":12413,"close":158.96,"high":160.6,"low":158.16,"open":159.75,"volume":7247900},{"timestamp":1706193000,"date":"2024-01-25","index":12414,"close":159.56,"high":159.62,"low":158.47,"open":159,"volume":5478900},{"timestamp":1706279400,"date":"2024-01-26","index":12415,"close":159.5,"high":160.74,"low":159.36,"open":160.43,"volume":5591900},{"timestamp":1706538600,"date":"2024-01-29","index":12416,"close":159.36,"high":160.07,"low":158.96,"open":159.01,"volume":6483200},{"timestamp":1706625000,"date":"2024-01-30","index":12417,"close":158.77,"high":159.76,"low":158.13,"open":159.35,"volume":7200500},{"timestamp":1706711400,"date":"2024-01-31","index":12418,"close":158.9,"high":160.62,"low":158.67,"open":160.4,"volume":8256800},{"timestamp":1706797800,"date":"2024-02-01","index":12419,"close":158.36,"high":158.49,"low":157.05,"open":158.16,"volume":8012000},{"timestamp":1706884200,"date":"2024-02-02","index":12420,"close":156.61,"high":158.31,"low":155.94,"open":157.97,"volume":8295500},{"timestamp":1707143400,"date":"2024-02-05","index":12421,"close":155.8,"high":156.89,"low":155.34,"open":156.61,"volume":9121600},{"timestamp":1707229800,"date":"2024-02-06","index":12422,"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":12335,"close":155.15,"high":155.42,"low":153.32,"open":155.42,"volume":7259700},{"timestamp":1696339800,"date":"2023-10-03","index":12336,"close":155.34,"high":155.5,"low":153.89,"open":154.68,"volume":5740800},{"timestamp":1696426200,"date":"2023-10-04","index":12337,"close":155.52,"high":155.93,"low":154.57,"open":155.57,"volume":4955200},{"timestamp":1696512600,"date":"2023-10-05","index":12338,"close":157.14,"high":158.04,"low":156.07,"open":156.27,"volume":5993300},{"timestamp":1696599000,"date":"2023-10-06","index":12339,"close":157.64,"high":158.3,"low":156.59,"open":157.08,"volume":5801100},{"timestamp":1696858200,"date":"2023-10-09","index":12340,"close":158.54,"high":158.88,"low":157.09,"open":157.18,"volume":4414100},{"timestamp":1696944600,"date":"2023-10-10","index":12341,"close":158.36,"high":159.27,"low":157.9,"open":158.38,"volume":5273500},{"timestamp":1697031000,"date":"2023-10-11","index":12342,"close":156.18,"high":159.05,"low":156.04,"open":158.46,"volume":6922900},{"timestamp":1697117400,"date":"2023-10-12","index":12343,"close":156.33,"high":156.56,"low":155.07,"open":155.92,"volume":5792400},{"timestamp":1697203800,"date":"2023-10-13","index":12344,"close":156.85,"high":157.36,"low":156.05,"open":156.73,"volume":5359800},{"timestamp":1697463000,"date":"2023-10-16","index":12345,"close":157.53,"high":158.25,"low":156.84,"open":157.82,"volume":6408100}],"post":[{"timestamp":1697549400,"date":"2023-10-17","index":12346,"close":156.09,"high":158.95,"low":154.61,"open":155.98,"volume":12244400},{"timestamp":1697635800,"date":"2023-10-18","index":12347,"close":152.73,"high":155.95,"low":152.05,"open":155.41,"volume":9097300},{"timestamp":1697722200,"date":"2023-10-19","index":12348,"close":152.32,"high":153.11,"low":150.15,"open":151.67,"volume":7733800},{"timestamp":1697808600,"date":"2023-10-20","index":12349,"close":153,"high":153.87,"low":152.33,"open":152.74,"volume":7206600},{"timestamp":1698067800,"date":"2023-10-23","index":12350,"close":151.39,"high":153.5,"low":151.21,"open":152.86,"volume":5874000},{"timestamp":1698154200,"date":"2023-10-24","index":12351,"close":151.23,"high":151.96,"low":150.13,"open":150.75,"volume":6155300},{"timestamp":1698240600,"date":"2023-10-25","index":12352,"close":151.57,"high":152.17,"low":150.23,"open":151.24,"volume":5880800},{"timestamp":1698327000,"date":"2023-10-26","index":12353,"close":149,"high":151.97,"low":148.88,"open":151.97,"volume":7612500},{"timestamp":1698413400,"date":"2023-10-27","index":12354,"close":145.6,"high":148.66,"low":144.95,"open":148.49,"volume":11385800},{"timestamp":1698672600,"date":"2023-10-30","index":12355,"close":147.03,"high":147.24,"low":146,"open":146.09,"volume":8205300},{"timestamp":1698759000,"date":"2023-10-31","index":12356,"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":12273,"close":162.81,"high":163.92,"low":162.73,"open":162.99,"volume":7224600},{"timestamp":1688650200,"date":"2023-07-06","index":12274,"close":161.6,"high":162.37,"low":161,"open":162.25,"volume":6332500},{"timestamp":1688736600,"date":"2023-07-07","index":12275,"close":159.25,"high":161.04,"low":159.2,"open":160.47,"volume":7021700},{"timestamp":1688995800,"date":"2023-07-10","index":12276,"close":159.51,"high":160.3,"low":159,"open":159.43,"volume":5739200},{"timestamp":1689082200,"date":"2023-07-11","index":12277,"close":158.63,"high":160.3,"low":157.6,"open":159.13,"volume":6607000},{"timestamp":1689168600,"date":"2023-07-12","index":12278,"close":158.08,"high":158.94,"low":157.88,"open":158.94,"volume":6940400},{"timestamp":1689255000,"date":"2023-07-13","index":12279,"close":158.81,"high":159.13,"low":157.41,"open":158,"volume":6401700},{"timestamp":1689341400,"date":"2023-07-14","index":12280,"close":159.87,"high":160.23,"low":158.98,"open":159.18,"volume":5361700},{"timestamp":1689600600,"date":"2023-07-17","index":12281,"close":159.07,"high":159.87,"low":158.15,"open":159.75,"volume":5486800},{"timestamp":1689687000,"date":"2023-07-18","index":12282,"close":159.06,"high":160.89,"low":158.19,"open":159.07,"volume":6332500},{"timestamp":1689773400,"date":"2023-07-19","index":12283,"close":158.74,"high":160.41,"low":157.33,"open":157.91,"volume":7522600}],"post":[{"timestamp":1689859800,"date":"2023-07-20","index":12284,"close":168.38,"high":169.14,"low":161.3,"open":161.94,"volume":21892900},{"timestamp":1689946200,"date":"2023-07-21","index":12285,"close":170.19,"high":170.82,"low":168.18,"open":168.18,"volume":12076500},{"timestamp":1690205400,"date":"2023-07-24","index":12286,"close":171.08,"high":173.82,"low":170.99,"open":171.5,"volume":15155400},{"timestamp":1690291800,"date":"2023-07-25","index":12287,"close":172.39,"high":172.68,"low":169.75,"open":170.45,"volume":13790100},{"timestamp":1690378200,"date":"2023-07-26","index":12288,"close":172.72,"high":173.85,"low":171.4,"open":172,"volume":14288200},{"timestamp":1690464600,"date":"2023-07-27","index":12289,"close":173.69,"high":174.29,"low":172.04,"open":172.18,"volume":12446400},{"timestamp":1690551000,"date":"2023-07-28","index":12290,"close":174.48,"high":175.36,"low":173.23,"open":174,"volume":14138800},{"timestamp":1690810200,"date":"2023-07-31","index":12291,"close":167.53,"high":170.22,"low":166.71,"open":169.69,"volume":22632700},{"timestamp":1690896600,"date":"2023-08-01","index":12292,"close":168.89,"high":169.09,"low":166.06,"open":166.37,"volume":15810300},{"timestamp":1690983000,"date":"2023-08-02","index":12293,"close":169.91,"high":171.24,"low":168.85,"open":168.85,"volume":14595600},{"timestamp":1691069400,"date":"2023-08-03","index":12294,"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":12209,"close":155,"high":155.19,"low":153.24,"open":153.79,"volume":9890000},{"timestamp":1680528600,"date":"2023-04-03","index":12210,"close":156.85,"high":157.01,"low":153.94,"open":154.95,"volume":6841900},{"timestamp":1680615000,"date":"2023-04-04","index":12211,"close":158.49,"high":158.97,"low":156.59,"open":156.97,"volume":8314500},{"timestamp":1680701400,"date":"2023-04-05","index":12212,"close":165.61,"high":165.66,"low":162.76,"open":164.37,"volume":16704200},{"timestamp":1680787800,"date":"2023-04-06","index":12213,"close":165.15,"high":167.23,"low":164.8,"open":165.99,"volume":9615400},{"timestamp":1681133400,"date":"2023-04-10","index":12214,"close":164.32,"high":164.84,"low":163.64,"open":164.63,"volume":5354000},{"timestamp":1681219800,"date":"2023-04-11","index":12215,"close":164.27,"high":165.28,"low":164.04,"open":164.42,"volume":5903800},{"timestamp":1681306200,"date":"2023-04-12","index":12216,"close":163.92,"high":164.84,"low":163.1,"open":163.94,"volume":5764100},{"timestamp":1681392600,"date":"2023-04-13","index":12217,"close":166.11,"high":166.33,"low":163.81,"open":164.18,"volume":5640600},{"timestamp":1681479000,"date":"2023-04-14","index":12218,"close":165.84,"high":166.12,"low":164.06,"open":165.97,"volume":7225100},{"timestamp":1681738200,"date":"2023-04-17","index":12219,"close":165.67,"high":166.24,"low":164.94,"open":165.74,"volume":8046400}],"post":[{"timestamp":1681824600,"date":"2023-04-18","index":12220,"close":161.01,"high":164.69,"low":159.65,"open":164.25,"volume":14571500},{"timestamp":1681911000,"date":"2023-04-19","index":12221,"close":162.53,"high":162.68,"low":161.17,"open":161.99,"volume":6752000},{"timestamp":1681997400,"date":"2023-04-20","index":12222,"close":163.58,"high":163.82,"low":160.96,"open":162.43,"volume":9498800},{"timestamp":1682083800,"date":"2023-04-21","index":12223,"close":162.69,"high":164.97,"low":161.97,"open":164.44,"volume":7014200},{"timestamp":1682343000,"date":"2023-04-24","index":12224,"close":163.68,"high":163.81,"low":161.87,"open":162.69,"volume":5278900},{"timestamp":1682429400,"date":"2023-04-25","index":12225,"close":165.18,"high":165.35,"low":164.16,"open":164.31,"volume":6263100},{"timestamp":1682515800,"date":"2023-04-26","index":12226,"close":162.62,"high":164.39,"low":162.24,"open":164.09,"volume":5518200},{"timestamp":1682602200,"date":"2023-04-27","index":12227,"close":163,"high":163.41,"low":162.13,"open":162.9,"volume":5739700},{"timestamp":1682688600,"date":"2023-04-28","index":12228,"close":163.7,"high":163.76,"low":162.56,"open":162.81,"volume":6023400},{"timestamp":1682947800,"date":"2023-05-01","index":12229,"close":163.6,"high":164.3,"low":162.24,"open":163.6,"volume":4893400},{"timestamp":1683034200,"date":"2023-05-02","index":12230,"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":12151,"close":180.25,"high":180.93,"low":179.39,"open":180.13,"volume":5706000},{"timestamp":1673274600,"date":"2023-01-09","index":12152,"close":175.58,"high":179.76,"low":175.18,"open":179.3,"volume":7925300},{"timestamp":1673361000,"date":"2023-01-10","index":12153,"close":175.16,"high":176.14,"low":174.32,"open":175.7,"volume":5047500},{"timestamp":1673447400,"date":"2023-01-11","index":12154,"close":174.88,"high":175.72,"low":172.11,"open":175.57,"volume":6494800},{"timestamp":1673533800,"date":"2023-01-12","index":12155,"close":174,"high":174.71,"low":172.8,"open":174.26,"volume":4269400},{"timestamp":1673620200,"date":"2023-01-13","index":12156,"close":173.43,"high":174.01,"low":172.38,"open":173.19,"volume":6088000},{"timestamp":1673965800,"date":"2023-01-17","index":12157,"close":172.36,"high":174.58,"low":172.09,"open":174,"volume":6053300},{"timestamp":1674052200,"date":"2023-01-18","index":12158,"close":169.76,"high":172,"low":169.71,"open":171.65,"volume":7047800},{"timestamp":1674138600,"date":"2023-01-19","index":12159,"close":169.53,"high":171.28,"low":168.71,"open":169.03,"volume":6939500},{"timestamp":1674225000,"date":"2023-01-20","index":12160,"close":168.74,"high":170.11,"low":167.48,"open":170.1,"volume":8620600},{"timestamp":1674484200,"date":"2023-01-23","index":12161,"close":168.31,"high":169.63,"low":167.95,"open":169.1,"volume":8425400}],"post":[{"timestamp":1674570600,"date":"2023-01-24","index":12162,"close":168.31,"high":170.99,"low":166.01,"open":169.02,"volume":10541800},{"timestamp":1674657000,"date":"2023-01-25","index":12163,"close":169.51,"high":169.51,"low":167.08,"open":167.17,"volume":7099800},{"timestamp":1674743400,"date":"2023-01-26","index":12164,"close":168.89,"high":169.91,"low":168.65,"open":169.55,"volume":6946100},{"timestamp":1674829800,"date":"2023-01-27","index":12165,"close":168.23,"high":168.87,"low":167.77,"open":168.54,"volume":6058100},{"timestamp":1675089000,"date":"2023-01-30","index":12166,"close":162,"high":168.54,"low":161.08,"open":167.93,"volume":23259100},{"timestamp":1675175400,"date":"2023-01-31","index":12167,"close":163.42,"high":163.43,"low":161.05,"open":161.7,"volume":11612500},{"timestamp":1675261800,"date":"2023-02-01","index":12168,"close":164.92,"high":165.98,"low":162.4,"open":162.99,"volume":9865300},{"timestamp":1675348200,"date":"2023-02-02","index":12169,"close":165.54,"high":166.22,"low":162.82,"open":163,"volume":10099000},{"timestamp":1675434600,"date":"2023-02-03","index":12170,"close":164.61,"high":166.34,"low":163.89,"open":166.03,"volume":6868500},{"timestamp":1675693800,"date":"2023-02-06","index":12171,"close":163.36,"high":164.85,"low":163.1,"open":164.55,"volume":7021000},{"timestamp":1675780200,"date":"2023-02-07","index":12172,"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":12085,"close":163.2,"high":164.38,"low":161.7,"open":164.29,"volume":8657000},{"timestamp":1664890200,"date":"2022-10-04","index":12086,"close":165.62,"high":166,"low":162.92,"open":163.85,"volume":6236100},{"timestamp":1664976600,"date":"2022-10-05","index":12087,"close":165.11,"high":166.04,"low":164.21,"open":165.02,"volume":4539400},{"timestamp":1665063000,"date":"2022-10-06","index":12088,"close":161.91,"high":165,"low":161.69,"open":164.79,"volume":5890700},{"timestamp":1665149400,"date":"2022-10-07","index":12089,"close":160.2,"high":162.22,"low":159.17,"open":161.77,"volume":6363500},{"timestamp":1665408600,"date":"2022-10-10","index":12090,"close":160.41,"high":161.28,"low":159.18,"open":160.63,"volume":5315600},{"timestamp":1665495000,"date":"2022-10-11","index":12091,"close":162.73,"high":164.11,"low":160.37,"open":160.37,"volume":6212200},{"timestamp":1665581400,"date":"2022-10-12","index":12092,"close":162.69,"high":164.88,"low":162.5,"open":162.94,"volume":4341700},{"timestamp":1665667800,"date":"2022-10-13","index":12093,"close":165.15,"high":165.99,"low":160.75,"open":160.89,"volume":6465100},{"timestamp":1665754200,"date":"2022-10-14","index":12094,"close":164.46,"high":165.68,"low":163.6,"open":164.44,"volume":5684600},{"timestamp":1666013400,"date":"2022-10-17","index":12095,"close":166.59,"high":167.21,"low":165.01,"open":165.4,"volume":6710800}],"post":[{"timestamp":1666099800,"date":"2022-10-18","index":12096,"close":166.01,"high":167.17,"low":163.05,"open":165,"volume":10883600},{"timestamp":1666186200,"date":"2022-10-19","index":12097,"close":164.69,"high":166.25,"low":163.89,"open":166,"volume":10044600},{"timestamp":1666272600,"date":"2022-10-20","index":12098,"close":165.11,"high":165.74,"low":164.33,"open":165,"volume":5659900},{"timestamp":1666359000,"date":"2022-10-21","index":12099,"close":168.71,"high":169.37,"low":164.43,"open":164.71,"volume":8487600},{"timestamp":1666618200,"date":"2022-10-24","index":12100,"close":170.98,"high":172.08,"low":169.25,"open":169.81,"volume":6855500},{"timestamp":1666704600,"date":"2022-10-25","index":12101,"close":170.71,"high":171.11,"low":168.52,"open":170.17,"volume":5661900},{"timestamp":1666791000,"date":"2022-10-26","index":12102,"close":172.21,"high":172.57,"low":170.52,"open":171.32,"volume":6123800},{"timestamp":1666877400,"date":"2022-10-27","index":12103,"close":172.31,"high":173.43,"low":171.72,"open":172.35,"volume":5390900},{"timestamp":1666963800,"date":"2022-10-28","index":12104,"close":174.87,"high":175.39,"low":172.59,"open":173,"volume":6073900},{"timestamp":1667223000,"date":"2022-10-31","index":12105,"close":173.97,"high":175.16,"low":173.42,"open":174.52,"volume":7810000},{"timestamp":1667309400,"date":"2022-11-01","index":12106,"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":12021,"close":179.52,"high":179.72,"low":176.69,"open":177.45,"volume":5498400},{"timestamp":1657027800,"date":"2022-07-05","index":12022,"close":178.14,"high":179.13,"low":174.61,"open":178.83,"volume":5676400},{"timestamp":1657114200,"date":"2022-07-06","index":12023,"close":178.3,"high":179.44,"low":177.41,"open":178.07,"volume":5335600},{"timestamp":1657200600,"date":"2022-07-07","index":12024,"close":178.5,"high":179.12,"low":177.51,"open":177.86,"volume":5725800},{"timestamp":1657287000,"date":"2022-07-08","index":12025,"close":178.28,"high":179.99,"low":177.77,"open":178.33,"volume":3828300},{"timestamp":1657546200,"date":"2022-07-11","index":12026,"close":178.35,"high":179.02,"low":177.52,"open":177.7,"volume":3645200},{"timestamp":1657632600,"date":"2022-07-12","index":12027,"close":175.85,"high":178.45,"low":175.2,"open":177.98,"volume":4708800},{"timestamp":1657719000,"date":"2022-07-13","index":12028,"close":175.44,"high":176.33,"low":174.5,"open":175.66,"volume":5291700},{"timestamp":1657805400,"date":"2022-07-14","index":12029,"close":175.68,"high":176.01,"low":172.3,"open":172.53,"volume":5359600},{"timestamp":1657891800,"date":"2022-07-15","index":12030,"close":178.23,"high":178.51,"low":176.55,"open":177.71,"volume":5691100},{"timestamp":1658151000,"date":"2022-07-18","index":12031,"close":174.23,"high":178.19,"low":173.91,"open":177.74,"volume":7605700}],"post":[{"timestamp":1658237400,"date":"2022-07-19","index":12032,"close":171.69,"high":176.75,"low":169.88,"open":176.33,"volume":13256400},{"timestamp":1658323800,"date":"2022-07-20","index":12033,"close":170.71,"high":172.55,"low":169.76,"open":172.2,"volume":7455800},{"timestamp":1658410200,"date":"2022-07-21","index":12034,"close":171.31,"high":171.39,"low":169.77,"open":170.05,"volume":5729200},{"timestamp":1658496600,"date":"2022-07-22","index":12035,"close":172.12,"high":172.49,"low":171.06,"open":171.6,"volume":4257000},{"timestamp":1658755800,"date":"2022-07-25","index":12036,"close":172.46,"high":172.98,"low":171.72,"open":172.12,"volume":4437300},{"timestamp":1658842200,"date":"2022-07-26","index":12037,"close":173.68,"high":174.98,"low":172.49,"open":172.56,"volume":4525500},{"timestamp":1658928600,"date":"2022-07-27","index":12038,"close":173.2,"high":174.1,"low":171.13,"open":172.63,"volume":4648500},{"timestamp":1659015000,"date":"2022-07-28","index":12039,"close":174.2,"high":176.09,"low":171.44,"open":173.4,"volume":5513000},{"timestamp":1659101400,"date":"2022-07-29","index":12040,"close":174.52,"high":174.85,"low":172.91,"open":173.79,"volume":6451400},{"timestamp":1659360600,"date":"2022-08-01","index":12041,"close":173.91,"high":175.16,"low":173.54,"open":174.17,"volume":5461400},{"timestamp":1659447000,"date":"2022-08-02","index":12042,"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":11959,"close":178.19,"high":178.43,"low":175.6,"open":177.05,"volume":6525600},{"timestamp":1649079000,"date":"2022-04-04","index":11960,"close":176.47,"high":178.19,"low":175.52,"open":178.19,"volume":6860600},{"timestamp":1649165400,"date":"2022-04-05","index":11961,"close":177.61,"high":179.65,"low":176.29,"open":176.47,"volume":7446100},{"timestamp":1649251800,"date":"2022-04-06","index":11962,"close":182.23,"high":182.6,"low":178.62,"open":179.39,"volume":10330900},{"timestamp":1649338200,"date":"2022-04-07","index":11963,"close":181.76,"high":182.95,"low":180.23,"open":181.67,"volume":7385200},{"timestamp":1649424600,"date":"2022-04-08","index":11964,"close":182.12,"high":183.19,"low":180.43,"open":181.33,"volume":7144500},{"timestamp":1649683800,"date":"2022-04-11","index":11965,"close":179.84,"high":184.2,"low":179.6,"open":183,"volume":5932000},{"timestamp":1649770200,"date":"2022-04-12","index":11966,"close":179.9,"high":180.81,"low":178.2,"open":179.2,"volume":5957500},{"timestamp":1649856600,"date":"2022-04-13","index":11967,"close":180.66,"high":180.84,"low":179.24,"open":179.9,"volume":5643100},{"timestamp":1649943000,"date":"2022-04-14","index":11968,"close":179.9,"high":181.4,"low":179.73,"open":180,"volume":6188200},{"timestamp":1650288600,"date":"2022-04-18","index":11969,"close":177.66,"high":180.39,"low":176.74,"open":179.73,"volume":6318700}],"post":[{"timestamp":1650375000,"date":"2022-04-19","index":11970,"close":183.08,"high":185.94,"low":179.95,"open":180.72,"volume":14380800},{"timestamp":1650461400,"date":"2022-04-20","index":11971,"close":183.89,"high":184.32,"low":181.9,"open":182.24,"volume":8044900},{"timestamp":1650547800,"date":"2022-04-21","index":11972,"close":183.36,"high":184.87,"low":182.56,"open":183.93,"volume":6969200},{"timestamp":1650634200,"date":"2022-04-22","index":11973,"close":181.54,"high":183.15,"low":181.38,"open":182.47,"volume":8003600},{"timestamp":1650893400,"date":"2022-04-25","index":11974,"close":186.01,"high":186.69,"low":182.1,"open":182.34,"volume":11176500},{"timestamp":1650979800,"date":"2022-04-26","index":11975,"close":184.68,"high":186.57,"low":184.18,"open":185.1,"volume":10190000},{"timestamp":1651066200,"date":"2022-04-27","index":11976,"close":182.1,"high":184.82,"low":181.74,"open":184.24,"volume":11090100},{"timestamp":1651152600,"date":"2022-04-28","index":11977,"close":183.46,"high":184.5,"low":181.92,"open":182.25,"volume":9403900},{"timestamp":1651239000,"date":"2022-04-29","index":11978,"close":180.46,"high":182.55,"low":180.2,"open":182.5,"volume":8463100},{"timestamp":1651498200,"date":"2022-05-02","index":11979,"close":178.64,"high":181.41,"low":177.03,"open":180.47,"volume":7145400},{"timestamp":1651584600,"date":"2022-05-03","index":11980,"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":11901,"close":173.95,"high":174.3,"low":171.13,"open":171.46,"volume":6986000},{"timestamp":1641825000,"date":"2022-01-10","index":11902,"close":173.09,"high":173.69,"low":172.16,"open":173.69,"volume":7698400},{"timestamp":1641911400,"date":"2022-01-11","index":11903,"close":171.25,"high":173.39,"low":170.11,"open":172.99,"volume":8341100},{"timestamp":1641997800,"date":"2022-01-12","index":11904,"close":169.79,"high":170.08,"low":168.34,"open":169.61,"volume":8116200},{"timestamp":1642084200,"date":"2022-01-13","index":11905,"close":168.76,"high":170.42,"low":168.46,"open":169,"volume":6159400},{"timestamp":1642170600,"date":"2022-01-14","index":11906,"close":167.84,"high":168.65,"low":167.15,"open":168.63,"volume":5847700},{"timestamp":1642516200,"date":"2022-01-18","index":11907,"close":167.1,"high":167.72,"low":166.01,"open":167.1,"volume":7815600},{"timestamp":1642602600,"date":"2022-01-19","index":11908,"close":166.58,"high":168.72,"low":166.32,"open":167.2,"volume":5926500},{"timestamp":1642689000,"date":"2022-01-20","index":11909,"close":165.25,"high":167.86,"low":164.93,"open":167.29,"volume":6011300},{"timestamp":1642775400,"date":"2022-01-21","index":11910,"close":164.87,"high":167.99,"low":164.47,"open":166.19,"volume":10550300},{"timestamp":1643034600,"date":"2022-01-24","index":11911,"close":162.97,"high":164.17,"low":158.26,"open":164,"volume":14054600}],"post":[{"timestamp":1643121000,"date":"2022-01-25","index":11912,"close":167.63,"high":168.41,"low":161.58,"open":162.36,"volume":14081200},{"timestamp":1643207400,"date":"2022-01-26","index":11913,"close":168.38,"high":169.22,"low":166.23,"open":167.54,"volume":9963200},{"timestamp":1643293800,"date":"2022-01-27","index":11914,"close":170.59,"high":171.91,"low":169,"open":169.39,"volume":9066700},{"timestamp":1643380200,"date":"2022-01-28","index":11915,"close":171.79,"high":171.84,"low":169.3,"open":170.86,"volume":9783100},{"timestamp":1643639400,"date":"2022-01-31","index":11916,"close":172.29,"high":172.62,"low":170.82,"open":171.5,"volume":8054800},{"timestamp":1643725800,"date":"2022-02-01","index":11917,"close":170.88,"high":171.98,"low":169.43,"open":171.74,"volume":8154700},{"timestamp":1643812200,"date":"2022-02-02","index":11918,"close":172.77,"high":172.99,"low":169.65,"open":169.65,"volume":7382800},{"timestamp":1643898600,"date":"2022-02-03","index":11919,"close":172.76,"high":173.62,"low":171.04,"open":172.26,"volume":6240400},{"timestamp":1643985000,"date":"2022-02-04","index":11920,"close":171.63,"high":172.98,"low":170.12,"open":171,"volume":6392200},{"timestamp":1644244200,"date":"2022-02-07","index":11921,"close":171.06,"high":171.74,"low":170.01,"open":171.41,"volume":6065700},{"timestamp":1644330600,"date":"2022-02-08","index":11922,"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":11834,"close":159.22,"high":161,"low":157.67,"open":159.99,"volume":8620700},{"timestamp":1633440600,"date":"2021-10-05","index":11835,"close":159.58,"high":161.11,"low":159.15,"open":159.86,"volume":5129000},{"timestamp":1633527000,"date":"2021-10-06","index":11836,"close":159.91,"high":159.95,"low":157.84,"open":159.87,"volume":7312600},{"timestamp":1633613400,"date":"2021-10-07","index":11837,"close":161.34,"high":162.61,"low":160.02,"open":160.02,"volume":5309200},{"timestamp":1633699800,"date":"2021-10-08","index":11838,"close":160.93,"high":161.61,"low":160.25,"open":161.32,"volume":4343200},{"timestamp":1633959000,"date":"2021-10-11","index":11839,"close":160.25,"high":161.85,"low":159.94,"open":160.86,"volume":4101600},{"timestamp":1634045400,"date":"2021-10-12","index":11840,"close":157.69,"high":160.18,"low":157.34,"open":160,"volume":6686400},{"timestamp":1634131800,"date":"2021-10-13","index":11841,"close":159.2,"high":160.08,"low":157.75,"open":157.82,"volume":6901100},{"timestamp":1634218200,"date":"2021-10-14","index":11842,"close":160.11,"high":161.14,"low":159.6,"open":159.71,"volume":4579200},{"timestamp":1634304600,"date":"2021-10-15","index":11843,"close":161.3,"high":161.81,"low":160.41,"open":161.03,"volume":6918400},{"timestamp":1634563800,"date":"2021-10-18","index":11844,"close":160.12,"high":160.89,"low":159.2,"open":160.25,"volume":7465500}],"post":[{"timestamp":1634650200,"date":"2021-10-19","index":11845,"close":163.87,"high":165.15,"low":160.73,"open":160.9,"volume":10081300},{"timestamp":1634736600,"date":"2021-10-20","index":11846,"close":163.78,"high":164.75,"low":163.26,"open":163.98,"volume":6003200},{"timestamp":1634823000,"date":"2021-10-21","index":11847,"close":163.4,"high":164.39,"low":162.28,"open":164.3,"volume":4524100},{"timestamp":1634909400,"date":"2021-10-22","index":11848,"close":163.72,"high":164.06,"low":162.96,"open":163.06,"volume":4304300},{"timestamp":1635168600,"date":"2021-10-25","index":11849,"close":164.08,"high":164.31,"low":161.71,"open":163.72,"volume":6715400},{"timestamp":1635255000,"date":"2021-10-26","index":11850,"close":165.75,"high":166.03,"low":164.05,"open":164.56,"volume":6939100},{"timestamp":1635341400,"date":"2021-10-27","index":11851,"close":163.74,"high":165.76,"low":163.31,"open":165.68,"volume":7018800},{"timestamp":1635427800,"date":"2021-10-28","index":11852,"close":162.85,"high":165.2,"low":162.32,"open":163.77,"volume":6278800},{"timestamp":1635514200,"date":"2021-10-29","index":11853,"close":162.88,"high":163.25,"low":160.61,"open":162.35,"volume":8526800},{"timestamp":1635773400,"date":"2021-11-01","index":11854,"close":163.02,"high":163.98,"low":159.4,"open":163.16,"volume":5846400},{"timestamp":1635859800,"date":"2021-11-02","index":11855,"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":11771,"close":167.97,"high":168.86,"low":166.99,"open":167.91,"volume":6098500},{"timestamp":1625664600,"date":"2021-07-07","index":11772,"close":169.41,"high":169.5,"low":167.48,"open":167.48,"volume":6293500},{"timestamp":1625751000,"date":"2021-07-08","index":11773,"close":169.08,"high":169.46,"low":167.58,"open":168.7,"volume":5755500},{"timestamp":1625837400,"date":"2021-07-09","index":11774,"close":169.75,"high":170.37,"low":169.24,"open":169.37,"volume":6120900},{"timestamp":1626096600,"date":"2021-07-12","index":11775,"close":169.48,"high":171.18,"low":168.54,"open":169.73,"volume":7840500},{"timestamp":1626183000,"date":"2021-07-13","index":11776,"close":169.27,"high":169.76,"low":168.67,"open":168.97,"volume":4691200},{"timestamp":1626269400,"date":"2021-07-14","index":11777,"close":170.42,"high":170.83,"low":169.04,"open":170,"volume":6162900},{"timestamp":1626355800,"date":"2021-07-15","index":11778,"close":168.37,"high":169.9,"low":167.72,"open":169.3,"volume":6656900},{"timestamp":1626442200,"date":"2021-07-16","index":11779,"close":168.1,"high":169.09,"low":167.95,"open":168.34,"volume":5834900},{"timestamp":1626701400,"date":"2021-07-19","index":11780,"close":166.88,"high":168.19,"low":165.32,"open":166.48,"volume":8219700},{"timestamp":1626787800,"date":"2021-07-20","index":11781,"close":168.45,"high":170.81,"low":166.84,"open":166.9,"volume":9902800}],"post":[{"timestamp":1626874200,"date":"2021-07-21","index":11782,"close":169.49,"high":169.69,"low":167.48,"open":169.3,"volume":7585200},{"timestamp":1626960600,"date":"2021-07-22","index":11783,"close":169.98,"high":171.07,"low":168.65,"open":169.36,"volume":5281900},{"timestamp":1627047000,"date":"2021-07-23","index":11784,"close":171.79,"high":172.18,"low":170.38,"open":171,"volume":5014900},{"timestamp":1627306200,"date":"2021-07-26","index":11785,"close":171.87,"high":172.14,"low":170.86,"open":171.82,"volume":4484900},{"timestamp":1627392600,"date":"2021-07-27","index":11786,"close":172.66,"high":172.72,"low":170.67,"open":171.8,"volume":7089300},{"timestamp":1627479000,"date":"2021-07-28","index":11787,"close":172.18,"high":173.38,"low":172.08,"open":172.73,"volume":5750700},{"timestamp":1627565400,"date":"2021-07-29","index":11788,"close":172.18,"high":173.34,"low":171.09,"open":172.74,"volume":4214100},{"timestamp":1627651800,"date":"2021-07-30","index":11789,"close":172.2,"high":172.98,"low":171.84,"open":172.54,"volume":5346400},{"timestamp":1627911000,"date":"2021-08-02","index":11790,"close":172.27,"high":172.84,"low":171.3,"open":172.47,"volume":3721500},{"timestamp":1627997400,"date":"2021-08-03","index":11791,"close":174.39,"high":174.5,"low":172.44,"open":172.73,"volume":6033000},{"timestamp":1628083800,"date":"2021-08-04","index":11792,"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":11707,"close":163.43,"high":164.75,"low":162.66,"open":163.64,"volume":7387100},{"timestamp":1617715800,"date":"2021-04-06","index":11708,"close":163.39,"high":164.52,"low":163,"open":164.08,"volume":5074200},{"timestamp":1617802200,"date":"2021-04-07","index":11709,"close":163.61,"high":164.28,"low":163.32,"open":163.55,"volume":4608000},{"timestamp":1617888600,"date":"2021-04-08","index":11710,"close":162.97,"high":164.11,"low":162.85,"open":164,"volume":5039400},{"timestamp":1617975000,"date":"2021-04-09","index":11711,"close":161.25,"high":162.93,"low":159.78,"open":162.12,"volume":8418300},{"timestamp":1618234200,"date":"2021-04-12","index":11712,"close":161.64,"high":162.08,"low":160.34,"open":161.09,"volume":5022800},{"timestamp":1618320600,"date":"2021-04-13","index":11713,"close":159.48,"high":159.93,"low":156.53,"open":156.86,"volume":18424100},{"timestamp":1618407000,"date":"2021-04-14","index":11714,"close":159.92,"high":160.11,"low":157.54,"open":157.83,"volume":7718300},{"timestamp":1618493400,"date":"2021-04-15","index":11715,"close":160.39,"high":162.39,"low":160.23,"open":160.72,"volume":7524600},{"timestamp":1618579800,"date":"2021-04-16","index":11716,"close":162.24,"high":162.51,"low":160.56,"open":161.34,"volume":9049400},{"timestamp":1618839000,"date":"2021-04-19","index":11717,"close":162.69,"high":163.11,"low":160.84,"open":162.5,"volume":8353500}],"post":[{"timestamp":1618925400,"date":"2021-04-20","index":11718,"close":166.48,"high":167.79,"low":161,"open":161,"volume":14050700},{"timestamp":1619011800,"date":"2021-04-21","index":11719,"close":166.59,"high":166.91,"low":165.29,"open":166.37,"volume":6333200},{"timestamp":1619098200,"date":"2021-04-22","index":11720,"close":165.18,"high":166.28,"low":164.62,"open":165.84,"volume":7233000},{"timestamp":1619184600,"date":"2021-04-23","index":11721,"close":165.52,"high":166.06,"low":164,"open":164.53,"volume":6015300},{"timestamp":1619443800,"date":"2021-04-26","index":11722,"close":164.12,"high":165.41,"low":163.76,"open":165.21,"volume":6027800},{"timestamp":1619530200,"date":"2021-04-27","index":11723,"close":163.18,"high":163.91,"low":162.47,"open":163.76,"volume":6217700},{"timestamp":1619616600,"date":"2021-04-28","index":11724,"close":161.98,"high":163.2,"low":161.65,"open":162.86,"volume":7448000},{"timestamp":1619703000,"date":"2021-04-29","index":11725,"close":164.2,"high":164.26,"low":161.81,"open":161.9,"volume":6394300},{"timestamp":1619789400,"date":"2021-04-30","index":11726,"close":162.73,"high":164.33,"low":162.52,"open":164.15,"volume":9079100},{"timestamp":1620048600,"date":"2021-05-03","index":11727,"close":165.21,"high":165.32,"low":163.12,"open":163.6,"volume":6594100},{"timestamp":1620135000,"date":"2021-05-04","index":11728,"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":11649,"close":160.04,"high":161.1,"low":159.88,"open":160.51,"volume":8228900},{"timestamp":1610375400,"date":"2021-01-11","index":11650,"close":159.37,"high":161.32,"low":158.77,"open":160.56,"volume":7066200},{"timestamp":1610461800,"date":"2021-01-12","index":11651,"close":158.13,"high":159.66,"low":157.33,"open":159.15,"volume":6903200},{"timestamp":1610548200,"date":"2021-01-13","index":11652,"close":157.89,"high":158.46,"low":156.75,"open":158.23,"volume":6643100},{"timestamp":1610634600,"date":"2021-01-14","index":11653,"close":160.65,"high":161.95,"low":159.61,"open":160.45,"volume":10030800},{"timestamp":1610721000,"date":"2021-01-15","index":11654,"close":160.3,"high":161.41,"low":159.11,"open":160.3,"volume":7630800},{"timestamp":1611066600,"date":"2021-01-19","index":11655,"close":162.78,"high":163.04,"low":161.1,"open":162,"volume":9057600},{"timestamp":1611153000,"date":"2021-01-20","index":11656,"close":162.38,"high":164.14,"low":161.8,"open":163.2,"volume":6839900},{"timestamp":1611239400,"date":"2021-01-21","index":11657,"close":161.73,"high":162.48,"low":160.06,"open":161.32,"volume":6818000},{"timestamp":1611325800,"date":"2021-01-22","index":11658,"close":163.55,"high":165.16,"low":161.87,"open":162.36,"volume":8137000},{"timestamp":1611585000,"date":"2021-01-25","index":11659,"close":165.98,"high":166.09,"low":163.66,"open":165.01,"volume":9924400}],"post":[{"timestamp":1611671400,"date":"2021-01-26","index":11660,"close":170.48,"high":173.65,"low":169.39,"open":169.7,"volume":14205700},{"timestamp":1611757800,"date":"2021-01-27","index":11661,"close":167.88,"high":170.92,"low":167.45,"open":169.12,"volume":14207300},{"timestamp":1611844200,"date":"2021-01-28","index":11662,"close":169.16,"high":170.86,"low":167.8,"open":168.2,"volume":8944400},{"timestamp":1611930600,"date":"2021-01-29","index":11663,"close":163.13,"high":166,"low":160.55,"open":164.26,"volume":22505900},{"timestamp":1612189800,"date":"2021-02-01","index":11664,"close":162.71,"high":165.31,"low":162.6,"open":165.31,"volume":9971400},{"timestamp":1612276200,"date":"2021-02-02","index":11665,"close":161.25,"high":163.66,"low":161.18,"open":163.38,"volume":11443300},{"timestamp":1612362600,"date":"2021-02-03","index":11666,"close":160.5,"high":161.52,"low":159.57,"open":160.94,"volume":8601900},{"timestamp":1612449000,"date":"2021-02-04","index":11667,"close":161.99,"high":162.09,"low":159.76,"open":161,"volume":7758100},{"timestamp":1612535400,"date":"2021-02-05","index":11668,"close":164.45,"high":165.44,"low":163.86,"open":164.86,"volume":9495300},{"timestamp":1612794600,"date":"2021-02-08","index":11669,"close":164.92,"high":165.92,"low":163.88,"open":165.03,"volume":6035300},{"timestamp":1612881000,"date":"2021-02-09","index":11670,"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":11578,"close":147.11,"high":148.29,"low":146.42,"open":146.73,"volume":5843200},{"timestamp":1601386200,"date":"2020-09-29","index":11579,"close":147.06,"high":147.92,"low":146.06,"open":147.6,"volume":6768600},{"timestamp":1601472600,"date":"2020-09-30","index":11580,"close":148.88,"high":149.73,"low":146.84,"open":147.45,"volume":8487700},{"timestamp":1601559000,"date":"2020-10-01","index":11581,"close":147.32,"high":149.65,"low":146.46,"open":149.31,"volume":6457800},{"timestamp":1601645400,"date":"2020-10-02","index":11582,"close":146.24,"high":148.41,"low":145.83,"open":146.21,"volume":5485600},{"timestamp":1601904600,"date":"2020-10-05","index":11583,"close":148.23,"high":148.38,"low":146.42,"open":147,"volume":4992800},{"timestamp":1601991000,"date":"2020-10-06","index":11584,"close":146.26,"high":148.61,"low":145.87,"open":148.28,"volume":5118200},{"timestamp":1602077400,"date":"2020-10-07","index":11585,"close":147.88,"high":148.23,"low":145.81,"open":146.49,"volume":5603100},{"timestamp":1602163800,"date":"2020-10-08","index":11586,"close":148.89,"high":149.85,"low":148.04,"open":148.5,"volume":4413500},{"timestamp":1602250200,"date":"2020-10-09","index":11587,"close":150.97,"high":151.48,"low":149.45,"open":149.65,"volume":5054100},{"timestamp":1602509400,"date":"2020-10-12","index":11588,"close":151.84,"high":153.14,"low":151.02,"open":151.6,"volume":7273200}],"post":[{"timestamp":1602595800,"date":"2020-10-13","index":11589,"close":148.36,"high":150.12,"low":147.77,"open":149,"volume":11057600},{"timestamp":1602682200,"date":"2020-10-14","index":11590,"close":148.1,"high":149.03,"low":147.39,"open":148.82,"volume":7706400},{"timestamp":1602768600,"date":"2020-10-15","index":11591,"close":147.19,"high":147.9,"low":146.33,"open":147.48,"volume":5978600},{"timestamp":1602855000,"date":"2020-10-16","index":11592,"close":148.1,"high":148.76,"low":147.01,"open":147.6,"volume":6097000},{"timestamp":1603114200,"date":"2020-10-19","index":11593,"close":144.32,"high":148.9,"low":144.13,"open":148.53,"volume":7250800},{"timestamp":1603200600,"date":"2020-10-20","index":11594,"close":144.55,"high":145.75,"low":144.12,"open":144.66,"volume":5325400},{"timestamp":1603287000,"date":"2020-10-21","index":11595,"close":143.93,"high":145.34,"low":143.91,"open":144.12,"volume":5221300},{"timestamp":1603373400,"date":"2020-10-22","index":11596,"close":145.08,"high":145.69,"low":143.84,"open":144.16,"volume":5279700},{"timestamp":1603459800,"date":"2020-10-23","index":11597,"close":145.24,"high":147.47,"low":144.35,"open":145.88,"volume":4154400},{"timestamp":1603719000,"date":"2020-10-26","index":11598,"close":143.97,"high":144.77,"low":142.75,"open":144.43,"volume":6929500},{"timestamp":1603805400,"date":"2020-10-27","index":11599,"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":11516,"close":140.63,"high":141.02,"low":137.84,"open":139.4,"volume":7738300},{"timestamp":1593610200,"date":"2020-07-01","index":11517,"close":140.38,"high":141.39,"low":140.06,"open":140.69,"volume":6174800},{"timestamp":1593696600,"date":"2020-07-02","index":11518,"close":140.97,"high":141.84,"low":140.33,"open":141.25,"volume":5152200},{"timestamp":1594042200,"date":"2020-07-06","index":11519,"close":142.98,"high":143.77,"low":141.88,"open":142.17,"volume":6156400},{"timestamp":1594128600,"date":"2020-07-07","index":11520,"close":142.85,"high":143.97,"low":141.23,"open":141.39,"volume":5622600},{"timestamp":1594215000,"date":"2020-07-08","index":11521,"close":143.27,"high":143.39,"low":141.7,"open":142.87,"volume":6257400},{"timestamp":1594301400,"date":"2020-07-09","index":11522,"close":142.49,"high":144.43,"low":140.58,"open":142.76,"volume":5738600},{"timestamp":1594387800,"date":"2020-07-10","index":11523,"close":142.37,"high":142.87,"low":141.43,"open":142.75,"volume":4282400},{"timestamp":1594647000,"date":"2020-07-13","index":11524,"close":145.21,"high":146.64,"low":143.28,"open":143.61,"volume":6951900},{"timestamp":1594733400,"date":"2020-07-14","index":11525,"close":147.92,"high":148.39,"low":145.26,"open":145.32,"volume":7447100},{"timestamp":1594819800,"date":"2020-07-15","index":11526,"close":148.26,"high":150.21,"low":148.23,"open":149.73,"volume":8512800}],"post":[{"timestamp":1594906200,"date":"2020-07-16","index":11527,"close":149.25,"high":149.34,"low":146.68,"open":148.68,"volume":9304700},{"timestamp":1594992600,"date":"2020-07-17","index":11528,"close":149.35,"high":150.58,"low":148.69,"open":150,"volume":7441100},{"timestamp":1595251800,"date":"2020-07-20","index":11529,"close":149.6,"high":150.32,"low":148.43,"open":150.23,"volume":6191500},{"timestamp":1595338200,"date":"2020-07-21","index":11530,"close":149.74,"high":151.67,"low":149.5,"open":149.6,"volume":5575900},{"timestamp":1595424600,"date":"2020-07-22","index":11531,"close":150.01,"high":150.41,"low":147.85,"open":149.93,"volume":5910200},{"timestamp":1595511000,"date":"2020-07-23","index":11532,"close":149.61,"high":150.85,"low":149.28,"open":150.21,"volume":6566300},{"timestamp":1595597400,"date":"2020-07-24","index":11533,"close":148.12,"high":150.6,"low":147.03,"open":150.5,"volume":5405900},{"timestamp":1595856600,"date":"2020-07-27","index":11534,"close":147.18,"high":148.92,"low":146.86,"open":147.37,"volume":5675200},{"timestamp":1595943000,"date":"2020-07-28","index":11535,"close":146.83,"high":147.99,"low":146.75,"open":147.4,"volume":4842200},{"timestamp":1596029400,"date":"2020-07-29","index":11536,"close":146.54,"high":147.47,"low":146.07,"open":146.39,"volume":4489100},{"timestamp":1596115800,"date":"2020-07-30","index":11537,"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":11451,"close":123.16,"high":127.62,"low":120.58,"open":121.65,"volume":12133200},{"timestamp":1585575000,"date":"2020-03-30","index":11452,"close":133.01,"high":133.99,"low":127.5,"open":128.46,"volume":21754000},{"timestamp":1585661400,"date":"2020-03-31","index":11453,"close":131.13,"high":135.71,"low":130.05,"open":134.99,"volume":15746100},{"timestamp":1585747800,"date":"2020-04-01","index":11454,"close":128.81,"high":130.23,"low":125.5,"open":127.7,"volume":12606100},{"timestamp":1585834200,"date":"2020-04-02","index":11455,"close":133.15,"high":134,"low":127.22,"open":129.12,"volume":11594500},{"timestamp":1585920600,"date":"2020-04-03","index":11456,"close":134.17,"high":134.79,"low":131.58,"open":132.38,"volume":10071200},{"timestamp":1586179800,"date":"2020-04-06","index":11457,"close":139.76,"high":140.97,"low":135.54,"open":137.01,"volume":14994400},{"timestamp":1586266200,"date":"2020-04-07","index":11458,"close":137.48,"high":142.03,"low":137.26,"open":139.86,"volume":11567100},{"timestamp":1586352600,"date":"2020-04-08","index":11459,"close":143.26,"high":144.13,"low":137.3,"open":137.75,"volume":10758200},{"timestamp":1586439000,"date":"2020-04-09","index":11460,"close":141.23,"high":145.42,"low":140.28,"open":144.01,"volume":11125400},{"timestamp":1586784600,"date":"2020-04-13","index":11461,"close":139.77,"high":141.49,"low":137.84,"open":140,"volume":8153200}],"post":[{"timestamp":1586871000,"date":"2020-04-14","index":11462,"close":146.03,"high":147.42,"low":144.05,"open":145.42,"volume":13838000},{"timestamp":1586957400,"date":"2020-04-15","index":11463,"close":147.66,"high":147.91,"low":143.54,"open":145.55,"volume":11962300},{"timestamp":1587043800,"date":"2020-04-16","index":11464,"close":149.67,"high":150.68,"low":146.44,"open":148.31,"volume":12181700},{"timestamp":1587130200,"date":"2020-04-17","index":11465,"close":152.02,"high":152.3,"low":149.6,"open":151.99,"volume":10920000},{"timestamp":1587389400,"date":"2020-04-20","index":11466,"close":151.67,"high":153,"low":150.09,"open":150.93,"volume":12226200},{"timestamp":1587475800,"date":"2020-04-21","index":11467,"close":149.68,"high":151.64,"low":148.57,"open":150.12,"volume":9951100},{"timestamp":1587562200,"date":"2020-04-22","index":11468,"close":152.99,"high":155,"low":151.73,"open":152.81,"volume":11515600},{"timestamp":1587648600,"date":"2020-04-23","index":11469,"close":155.51,"high":157,"low":153.7,"open":154.25,"volume":10665000},{"timestamp":1587735000,"date":"2020-04-24","index":11470,"close":154.86,"high":156.3,"low":153.64,"open":155.57,"volume":8653400},{"timestamp":1587994200,"date":"2020-04-27","index":11471,"close":154.29,"high":156.05,"low":154,"open":154.81,"volume":8924000},{"timestamp":1588080600,"date":"2020-04-28","index":11472,"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":11394,"close":144.1,"high":144.2,"low":142.85,"open":144,"volume":7731300},{"timestamp":1578407400,"date":"2020-01-07","index":11395,"close":144.98,"high":145.45,"low":141.38,"open":144.01,"volume":7382900},{"timestamp":1578493800,"date":"2020-01-08","index":11396,"close":144.96,"high":145.98,"low":143.7,"open":144.87,"volume":6605800},{"timestamp":1578580200,"date":"2020-01-09","index":11397,"close":145.39,"high":146.03,"low":144.99,"open":145.76,"volume":6112700},{"timestamp":1578666600,"date":"2020-01-10","index":11398,"close":145.06,"high":146.18,"low":144.9,"open":145.75,"volume":5042600},{"timestamp":1578925800,"date":"2020-01-13","index":11399,"close":145.7,"high":145.79,"low":144.72,"open":145.48,"volume":4593200},{"timestamp":1579012200,"date":"2020-01-14","index":11400,"close":146.52,"high":146.61,"low":144.73,"open":145.05,"volume":7037500},{"timestamp":1579098600,"date":"2020-01-15","index":11401,"close":147.01,"high":147.4,"low":146.24,"open":146.4,"volume":4960300},{"timestamp":1579185000,"date":"2020-01-16","index":11402,"close":148.2,"high":148.84,"low":146.2,"open":147.42,"volume":6476000},{"timestamp":1579271400,"date":"2020-01-17","index":11403,"close":149.17,"high":149.41,"low":147.93,"open":148.41,"volume":9083600},{"timestamp":1579617000,"date":"2020-01-21","index":11404,"close":149.27,"high":150.17,"low":148.5,"open":148.58,"volume":9543900}],"post":[{"timestamp":1579703400,"date":"2020-01-22","index":11405,"close":148.25,"high":149.18,"low":146,"open":146.7,"volume":10305300},{"timestamp":1579789800,"date":"2020-01-23","index":11406,"close":148.53,"high":148.77,"low":146.76,"open":148.04,"volume":8671900},{"timestamp":1579876200,"date":"2020-01-24","index":11407,"close":148.32,"high":148.95,"low":147.93,"open":148.58,"volume":9051900},{"timestamp":1580135400,"date":"2020-01-27","index":11408,"close":148.75,"high":149.46,"low":147,"open":147.52,"volume":7587100},{"timestamp":1580221800,"date":"2020-01-28","index":11409,"close":149.5,"high":150.57,"low":148.15,"open":148.46,"volume":7336600},{"timestamp":1580308200,"date":"2020-01-29","index":11410,"close":150.54,"high":151.19,"low":149.13,"open":149.45,"volume":6288600},{"timestamp":1580394600,"date":"2020-01-30","index":11411,"close":150.36,"high":150.51,"low":149.05,"open":150.03,"volume":6470600},{"timestamp":1580481000,"date":"2020-01-31","index":11412,"close":148.87,"high":150,"low":148.64,"open":149.75,"volume":8651700},{"timestamp":1580740200,"date":"2020-02-03","index":11413,"close":150.17,"high":150.49,"low":149.24,"open":149.42,"volume":5765200},{"timestamp":1580826600,"date":"2020-02-04","index":11414,"close":151.6,"high":152.75,"low":151.2,"open":151.49,"volume":6541400},{"timestamp":1580913000,"date":"2020-02-05","index":11415,"close":153.99,"high":154.02,"low":151.31,"open":151.72,"volume":5979900}]}] +[{"date":"2025-10-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-22","estimated":1.99,"reported":null,"pre":[],"post":[]},{"date":"2024-10-15","estimated":2.21,"reported":2.42,"pre":[{"timestamp":1727703000,"date":"2024-09-30","index":12584,"close":162.06,"high":162.18,"low":160.68,"open":161.57,"volume":6010000},{"timestamp":1727789400,"date":"2024-10-01","index":12585,"close":161.99,"high":162.75,"low":161.18,"open":162.43,"volume":4408000},{"timestamp":1727875800,"date":"2024-10-02","index":12586,"close":161.17,"high":162.12,"low":160.65,"open":161.51,"volume":4684400},{"timestamp":1727962200,"date":"2024-10-03","index":12587,"close":160.5,"high":161.44,"low":160.22,"open":160.78,"volume":4791200},{"timestamp":1728048600,"date":"2024-10-04","index":12588,"close":160.29,"high":160.5,"low":158.78,"open":159.63,"volume":5331100},{"timestamp":1728307800,"date":"2024-10-07","index":12589,"close":159.53,"high":160.86,"low":159.22,"open":160.25,"volume":4266000},{"timestamp":1728394200,"date":"2024-10-08","index":12590,"close":159.69,"high":160.25,"low":158.95,"open":159.49,"volume":4766300},{"timestamp":1728480600,"date":"2024-10-09","index":12591,"close":160.65,"high":161.22,"low":159.51,"open":159.92,"volume":6047200},{"timestamp":1728567000,"date":"2024-10-10","index":12592,"close":160.51,"high":161.39,"low":160,"open":161.36,"volume":4793900},{"timestamp":1728653400,"date":"2024-10-11","index":12593,"close":161.46,"high":162.66,"low":161.2,"open":162.18,"volume":5253500},{"timestamp":1728912600,"date":"2024-10-14","index":12594,"close":161.6,"high":162.14,"low":160.9,"open":161.4,"volume":5964000}],"post":[{"timestamp":1728999000,"date":"2024-10-15","index":12595,"close":164.1,"high":166.75,"low":159,"open":160,"volume":10548000},{"timestamp":1729085400,"date":"2024-10-16","index":12596,"close":164.28,"high":164.99,"low":162.64,"open":164,"volume":5982100},{"timestamp":1729171800,"date":"2024-10-17","index":12597,"close":164.47,"high":165,"low":163.63,"open":164.26,"volume":4798000},{"timestamp":1729258200,"date":"2024-10-18","index":12598,"close":165.12,"high":165.29,"low":163.93,"open":164.89,"volume":5908000},{"timestamp":1729517400,"date":"2024-10-21","index":12599,"close":162.83,"high":165.25,"low":162.31,"open":165.1,"volume":6082700},{"timestamp":1729603800,"date":"2024-10-22","index":12600,"close":163.45,"high":163.73,"low":161.9,"open":162.32,"volume":5680300},{"timestamp":1729690200,"date":"2024-10-23","index":12601,"close":165.86,"high":166,"low":162.42,"open":162.82,"volume":7441600},{"timestamp":1729776600,"date":"2024-10-24","index":12602,"close":163.67,"high":165.51,"low":163.34,"open":165,"volume":5386300},{"timestamp":1729863000,"date":"2024-10-25","index":12603,"close":160.88,"high":163.92,"low":160.61,"open":163.68,"volume":6400400},{"timestamp":1730122200,"date":"2024-10-28","index":12604,"close":161.6,"high":161.97,"low":161,"open":161.13,"volume":4842500},{"timestamp":1730208600,"date":"2024-10-29","index":12605,"close":160.09,"high":162.17,"low":160.06,"open":161.46,"volume":5216900}]},{"date":"2024-07-17","estimated":2.7,"reported":2.82,"pre":[{"timestamp":1719840600,"date":"2024-07-01","index":12521,"close":146.44,"high":148.7,"low":145.62,"open":146.07,"volume":5144400},{"timestamp":1719927000,"date":"2024-07-02","index":12522,"close":146.03,"high":147.15,"low":145.74,"open":146.43,"volume":5492000},{"timestamp":1720013400,"date":"2024-07-03","index":12523,"close":145.69,"high":146.65,"low":144.74,"open":146.2,"volume":3246200},{"timestamp":1720186200,"date":"2024-07-05","index":12524,"close":146.48,"high":146.55,"low":144.5,"open":145.77,"volume":4888500},{"timestamp":1720445400,"date":"2024-07-08","index":12525,"close":145.48,"high":147.22,"low":145.25,"open":146.4,"volume":5260200},{"timestamp":1720531800,"date":"2024-07-09","index":12526,"close":147.05,"high":147.13,"low":145.18,"open":145.67,"volume":5890400},{"timestamp":1720618200,"date":"2024-07-10","index":12527,"close":149.43,"high":149.47,"low":146.68,"open":147.26,"volume":6093200},{"timestamp":1720704600,"date":"2024-07-11","index":12528,"close":149.7,"high":150.58,"low":148.64,"open":149.58,"volume":6350400},{"timestamp":1720791000,"date":"2024-07-12","index":12529,"close":149.88,"high":150.88,"low":149.24,"open":150,"volume":5336400},{"timestamp":1721050200,"date":"2024-07-15","index":12530,"close":149.24,"high":150.25,"low":148.87,"open":150.08,"volume":6711400},{"timestamp":1721136600,"date":"2024-07-16","index":12531,"close":151.01,"high":151.08,"low":149.16,"open":149.69,"volume":6469600}],"post":[{"timestamp":1721223000,"date":"2024-07-17","index":12532,"close":156.58,"high":157.49,"low":151.42,"open":151.55,"volume":13801400},{"timestamp":1721309400,"date":"2024-07-18","index":12533,"close":155.42,"high":157.07,"low":154.62,"open":155.6,"volume":10166200},{"timestamp":1721395800,"date":"2024-07-19","index":12534,"close":154.69,"high":156.51,"low":154.12,"open":156.51,"volume":7398000},{"timestamp":1721655000,"date":"2024-07-22","index":12535,"close":154.24,"high":155.11,"low":153.59,"open":154.77,"volume":6840600},{"timestamp":1721741400,"date":"2024-07-23","index":12536,"close":152.35,"high":153.5,"low":151.57,"open":153.31,"volume":6261900},{"timestamp":1721827800,"date":"2024-07-24","index":12537,"close":156.28,"high":156.41,"low":152.33,"open":152.76,"volume":7168200},{"timestamp":1721914200,"date":"2024-07-25","index":12538,"close":159.64,"high":160.58,"low":156,"open":156.48,"volume":10019600},{"timestamp":1722000600,"date":"2024-07-26","index":12539,"close":160.64,"high":161.58,"low":159.47,"open":159.75,"volume":8356900},{"timestamp":1722259800,"date":"2024-07-29","index":12540,"close":158.56,"high":160,"low":158.05,"open":159.97,"volume":5625000},{"timestamp":1722346200,"date":"2024-07-30","index":12541,"close":161.33,"high":161.55,"low":158.36,"open":158.54,"volume":6545700},{"timestamp":1722432600,"date":"2024-07-31","index":12542,"close":157.85,"high":160.35,"low":157.74,"open":159.85,"volume":8293200}]},{"date":"2024-04-16","estimated":2.64,"reported":2.71,"pre":[{"timestamp":1711978200,"date":"2024-04-01","index":12458,"close":157.78,"high":158.15,"low":156.77,"open":157.72,"volume":4364700},{"timestamp":1712064600,"date":"2024-04-02","index":12459,"close":157.73,"high":157.83,"low":155.95,"open":156.57,"volume":6102300},{"timestamp":1712151000,"date":"2024-04-03","index":12460,"close":154.26,"high":158.05,"low":154.25,"open":157.79,"volume":8098200},{"timestamp":1712237400,"date":"2024-04-04","index":12461,"close":152.5,"high":155.5,"low":152.41,"open":155.31,"volume":6947400},{"timestamp":1712323800,"date":"2024-04-05","index":12462,"close":152.39,"high":153.01,"low":151.61,"open":152.03,"volume":6778100},{"timestamp":1712583000,"date":"2024-04-08","index":12463,"close":151.59,"high":153.04,"low":151.56,"open":151.99,"volume":5935400},{"timestamp":1712669400,"date":"2024-04-09","index":12464,"close":152.29,"high":152.53,"low":150.94,"open":151.55,"volume":6135600},{"timestamp":1712755800,"date":"2024-04-10","index":12465,"close":150.2,"high":151.82,"low":149.76,"open":151.53,"volume":6809500},{"timestamp":1712842200,"date":"2024-04-11","index":12466,"close":148.79,"high":150.87,"low":148.39,"open":150.8,"volume":8374400},{"timestamp":1712928600,"date":"2024-04-12","index":12467,"close":147.52,"high":149.07,"low":147.15,"open":148.06,"volume":7097500},{"timestamp":1713187800,"date":"2024-04-15","index":12468,"close":147.59,"high":149.49,"low":147.37,"open":148.37,"volume":8502300}],"post":[{"timestamp":1713274200,"date":"2024-04-16","index":12469,"close":144.45,"high":146.25,"low":143.39,"open":145.01,"volume":12774900},{"timestamp":1713360600,"date":"2024-04-17","index":12470,"close":144.77,"high":145.41,"low":143.54,"open":145,"volume":9378100},{"timestamp":1713447000,"date":"2024-04-18","index":12471,"close":145.74,"high":145.8,"low":143.13,"open":144.98,"volume":9887700},{"timestamp":1713533400,"date":"2024-04-19","index":12472,"close":147.91,"high":148.13,"low":144.54,"open":146.15,"volume":9747700},{"timestamp":1713792600,"date":"2024-04-22","index":12473,"close":149.12,"high":150.27,"low":147.3,"open":148.51,"volume":10118700},{"timestamp":1713879000,"date":"2024-04-23","index":12474,"close":149.56,"high":150.49,"low":148.2,"open":149.86,"volume":10110400},{"timestamp":1713965400,"date":"2024-04-24","index":12475,"close":148.53,"high":148.99,"low":146.86,"open":148.14,"volume":9756300},{"timestamp":1714051800,"date":"2024-04-25","index":12476,"close":146.82,"high":149.58,"low":146.33,"open":149.37,"volume":7642700},{"timestamp":1714138200,"date":"2024-04-26","index":12477,"close":146.14,"high":147.18,"low":145.95,"open":146.7,"volume":6183000},{"timestamp":1714397400,"date":"2024-04-29","index":12478,"close":146.82,"high":147.22,"low":145.99,"open":146.14,"volume":6149600},{"timestamp":1714483800,"date":"2024-04-30","index":12479,"close":144.59,"high":146.88,"low":144.53,"open":146.88,"volume":8817700}]},{"date":"2024-01-23","estimated":2.28,"reported":2.29,"pre":[{"timestamp":1704465000,"date":"2024-01-05","index":12400,"close":161.13,"high":161.34,"low":159.47,"open":160.5,"volume":5602500},{"timestamp":1704724200,"date":"2024-01-08","index":12401,"close":161.53,"high":161.66,"low":159.61,"open":161.1,"volume":6569800},{"timestamp":1704810600,"date":"2024-01-09","index":12402,"close":161.63,"high":163.28,"low":160.6,"open":161.63,"volume":6357000},{"timestamp":1704897000,"date":"2024-01-10","index":12403,"close":161.87,"high":162.62,"low":161.2,"open":161.82,"volume":4945100},{"timestamp":1704983400,"date":"2024-01-11","index":12404,"close":161.15,"high":162.2,"low":160.78,"open":162.07,"volume":4946000},{"timestamp":1705069800,"date":"2024-01-12","index":12405,"close":162.39,"high":162.47,"low":161.69,"open":161.84,"volume":4496500},{"timestamp":1705415400,"date":"2024-01-16","index":12406,"close":160.52,"high":162.25,"low":160.18,"open":161.57,"volume":6923200},{"timestamp":1705501800,"date":"2024-01-17","index":12407,"close":160.43,"high":161.3,"low":159.87,"open":160.25,"volume":5072100},{"timestamp":1705588200,"date":"2024-01-18","index":12408,"close":161.21,"high":161.37,"low":159.69,"open":160,"volume":5368500},{"timestamp":1705674600,"date":"2024-01-19","index":12409,"close":161.68,"high":161.92,"low":160.28,"open":161.15,"volume":7055800},{"timestamp":1705933800,"date":"2024-01-22","index":12410,"close":162.47,"high":163.58,"low":161.34,"open":162,"volume":6824200}],"post":[{"timestamp":1706020200,"date":"2024-01-23","index":12411,"close":159.81,"high":160.51,"low":156.91,"open":159.66,"volume":9149800},{"timestamp":1706106600,"date":"2024-01-24","index":12412,"close":158.96,"high":160.6,"low":158.16,"open":159.75,"volume":7247900},{"timestamp":1706193000,"date":"2024-01-25","index":12413,"close":159.56,"high":159.62,"low":158.47,"open":159,"volume":5478900},{"timestamp":1706279400,"date":"2024-01-26","index":12414,"close":159.5,"high":160.74,"low":159.36,"open":160.43,"volume":5591900},{"timestamp":1706538600,"date":"2024-01-29","index":12415,"close":159.36,"high":160.07,"low":158.96,"open":159.01,"volume":6483200},{"timestamp":1706625000,"date":"2024-01-30","index":12416,"close":158.77,"high":159.76,"low":158.13,"open":159.35,"volume":7200500},{"timestamp":1706711400,"date":"2024-01-31","index":12417,"close":158.9,"high":160.62,"low":158.67,"open":160.4,"volume":8256800},{"timestamp":1706797800,"date":"2024-02-01","index":12418,"close":158.36,"high":158.49,"low":157.05,"open":158.16,"volume":8012000},{"timestamp":1706884200,"date":"2024-02-02","index":12419,"close":156.61,"high":158.31,"low":155.94,"open":157.97,"volume":8295500},{"timestamp":1707143400,"date":"2024-02-05","index":12420,"close":155.8,"high":156.89,"low":155.34,"open":156.61,"volume":9121600},{"timestamp":1707229800,"date":"2024-02-06","index":12421,"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":12334,"close":155.15,"high":155.42,"low":153.32,"open":155.42,"volume":7259700},{"timestamp":1696339800,"date":"2023-10-03","index":12335,"close":155.34,"high":155.5,"low":153.89,"open":154.68,"volume":5740800},{"timestamp":1696426200,"date":"2023-10-04","index":12336,"close":155.52,"high":155.93,"low":154.57,"open":155.57,"volume":4955200},{"timestamp":1696512600,"date":"2023-10-05","index":12337,"close":157.14,"high":158.04,"low":156.07,"open":156.27,"volume":5993300},{"timestamp":1696599000,"date":"2023-10-06","index":12338,"close":157.64,"high":158.3,"low":156.59,"open":157.08,"volume":5801100},{"timestamp":1696858200,"date":"2023-10-09","index":12339,"close":158.54,"high":158.88,"low":157.09,"open":157.18,"volume":4414100},{"timestamp":1696944600,"date":"2023-10-10","index":12340,"close":158.36,"high":159.27,"low":157.9,"open":158.38,"volume":5273500},{"timestamp":1697031000,"date":"2023-10-11","index":12341,"close":156.18,"high":159.05,"low":156.04,"open":158.46,"volume":6922900},{"timestamp":1697117400,"date":"2023-10-12","index":12342,"close":156.33,"high":156.56,"low":155.07,"open":155.92,"volume":5792400},{"timestamp":1697203800,"date":"2023-10-13","index":12343,"close":156.85,"high":157.36,"low":156.05,"open":156.73,"volume":5359800},{"timestamp":1697463000,"date":"2023-10-16","index":12344,"close":157.53,"high":158.25,"low":156.84,"open":157.82,"volume":6408100}],"post":[{"timestamp":1697549400,"date":"2023-10-17","index":12345,"close":156.09,"high":158.95,"low":154.61,"open":155.98,"volume":12244400},{"timestamp":1697635800,"date":"2023-10-18","index":12346,"close":152.73,"high":155.95,"low":152.05,"open":155.41,"volume":9097300},{"timestamp":1697722200,"date":"2023-10-19","index":12347,"close":152.32,"high":153.11,"low":150.15,"open":151.67,"volume":7733800},{"timestamp":1697808600,"date":"2023-10-20","index":12348,"close":153,"high":153.87,"low":152.33,"open":152.74,"volume":7206600},{"timestamp":1698067800,"date":"2023-10-23","index":12349,"close":151.39,"high":153.5,"low":151.21,"open":152.86,"volume":5874000},{"timestamp":1698154200,"date":"2023-10-24","index":12350,"close":151.23,"high":151.96,"low":150.13,"open":150.75,"volume":6155300},{"timestamp":1698240600,"date":"2023-10-25","index":12351,"close":151.57,"high":152.17,"low":150.23,"open":151.24,"volume":5880800},{"timestamp":1698327000,"date":"2023-10-26","index":12352,"close":149,"high":151.97,"low":148.88,"open":151.97,"volume":7612500},{"timestamp":1698413400,"date":"2023-10-27","index":12353,"close":145.6,"high":148.66,"low":144.95,"open":148.49,"volume":11385800},{"timestamp":1698672600,"date":"2023-10-30","index":12354,"close":147.03,"high":147.24,"low":146,"open":146.09,"volume":8205300},{"timestamp":1698759000,"date":"2023-10-31","index":12355,"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":12272,"close":162.81,"high":163.92,"low":162.73,"open":162.99,"volume":7224600},{"timestamp":1688650200,"date":"2023-07-06","index":12273,"close":161.6,"high":162.37,"low":161,"open":162.25,"volume":6332500},{"timestamp":1688736600,"date":"2023-07-07","index":12274,"close":159.25,"high":161.04,"low":159.2,"open":160.47,"volume":7021700},{"timestamp":1688995800,"date":"2023-07-10","index":12275,"close":159.51,"high":160.3,"low":159,"open":159.43,"volume":5739200},{"timestamp":1689082200,"date":"2023-07-11","index":12276,"close":158.63,"high":160.3,"low":157.6,"open":159.13,"volume":6607000},{"timestamp":1689168600,"date":"2023-07-12","index":12277,"close":158.08,"high":158.94,"low":157.88,"open":158.94,"volume":6940400},{"timestamp":1689255000,"date":"2023-07-13","index":12278,"close":158.81,"high":159.13,"low":157.41,"open":158,"volume":6401700},{"timestamp":1689341400,"date":"2023-07-14","index":12279,"close":159.87,"high":160.23,"low":158.98,"open":159.18,"volume":5361700},{"timestamp":1689600600,"date":"2023-07-17","index":12280,"close":159.07,"high":159.87,"low":158.15,"open":159.75,"volume":5486800},{"timestamp":1689687000,"date":"2023-07-18","index":12281,"close":159.06,"high":160.89,"low":158.19,"open":159.07,"volume":6332500},{"timestamp":1689773400,"date":"2023-07-19","index":12282,"close":158.74,"high":160.41,"low":157.33,"open":157.91,"volume":7522600}],"post":[{"timestamp":1689859800,"date":"2023-07-20","index":12283,"close":168.38,"high":169.14,"low":161.3,"open":161.94,"volume":21892900},{"timestamp":1689946200,"date":"2023-07-21","index":12284,"close":170.19,"high":170.82,"low":168.18,"open":168.18,"volume":12076500},{"timestamp":1690205400,"date":"2023-07-24","index":12285,"close":171.08,"high":173.82,"low":170.99,"open":171.5,"volume":15155400},{"timestamp":1690291800,"date":"2023-07-25","index":12286,"close":172.39,"high":172.68,"low":169.75,"open":170.45,"volume":13790100},{"timestamp":1690378200,"date":"2023-07-26","index":12287,"close":172.72,"high":173.85,"low":171.4,"open":172,"volume":14288200},{"timestamp":1690464600,"date":"2023-07-27","index":12288,"close":173.69,"high":174.29,"low":172.04,"open":172.18,"volume":12446400},{"timestamp":1690551000,"date":"2023-07-28","index":12289,"close":174.48,"high":175.36,"low":173.23,"open":174,"volume":14138800},{"timestamp":1690810200,"date":"2023-07-31","index":12290,"close":167.53,"high":170.22,"low":166.71,"open":169.69,"volume":22632700},{"timestamp":1690896600,"date":"2023-08-01","index":12291,"close":168.89,"high":169.09,"low":166.06,"open":166.37,"volume":15810300},{"timestamp":1690983000,"date":"2023-08-02","index":12292,"close":169.91,"high":171.24,"low":168.85,"open":168.85,"volume":14595600},{"timestamp":1691069400,"date":"2023-08-03","index":12293,"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":12208,"close":155,"high":155.19,"low":153.24,"open":153.79,"volume":9890000},{"timestamp":1680528600,"date":"2023-04-03","index":12209,"close":156.85,"high":157.01,"low":153.94,"open":154.95,"volume":6841900},{"timestamp":1680615000,"date":"2023-04-04","index":12210,"close":158.49,"high":158.97,"low":156.59,"open":156.97,"volume":8314500},{"timestamp":1680701400,"date":"2023-04-05","index":12211,"close":165.61,"high":165.66,"low":162.76,"open":164.37,"volume":16704200},{"timestamp":1680787800,"date":"2023-04-06","index":12212,"close":165.15,"high":167.23,"low":164.8,"open":165.99,"volume":9615400},{"timestamp":1681133400,"date":"2023-04-10","index":12213,"close":164.32,"high":164.84,"low":163.64,"open":164.63,"volume":5354000},{"timestamp":1681219800,"date":"2023-04-11","index":12214,"close":164.27,"high":165.28,"low":164.04,"open":164.42,"volume":5903800},{"timestamp":1681306200,"date":"2023-04-12","index":12215,"close":163.92,"high":164.84,"low":163.1,"open":163.94,"volume":5764100},{"timestamp":1681392600,"date":"2023-04-13","index":12216,"close":166.11,"high":166.33,"low":163.81,"open":164.18,"volume":5640600},{"timestamp":1681479000,"date":"2023-04-14","index":12217,"close":165.84,"high":166.12,"low":164.06,"open":165.97,"volume":7225100},{"timestamp":1681738200,"date":"2023-04-17","index":12218,"close":165.67,"high":166.24,"low":164.94,"open":165.74,"volume":8046400}],"post":[{"timestamp":1681824600,"date":"2023-04-18","index":12219,"close":161.01,"high":164.69,"low":159.65,"open":164.25,"volume":14571500},{"timestamp":1681911000,"date":"2023-04-19","index":12220,"close":162.53,"high":162.68,"low":161.17,"open":161.99,"volume":6752000},{"timestamp":1681997400,"date":"2023-04-20","index":12221,"close":163.58,"high":163.82,"low":160.96,"open":162.43,"volume":9498800},{"timestamp":1682083800,"date":"2023-04-21","index":12222,"close":162.69,"high":164.97,"low":161.97,"open":164.44,"volume":7014200},{"timestamp":1682343000,"date":"2023-04-24","index":12223,"close":163.68,"high":163.81,"low":161.87,"open":162.69,"volume":5278900},{"timestamp":1682429400,"date":"2023-04-25","index":12224,"close":165.18,"high":165.35,"low":164.16,"open":164.31,"volume":6263100},{"timestamp":1682515800,"date":"2023-04-26","index":12225,"close":162.62,"high":164.39,"low":162.24,"open":164.09,"volume":5518200},{"timestamp":1682602200,"date":"2023-04-27","index":12226,"close":163,"high":163.41,"low":162.13,"open":162.9,"volume":5739700},{"timestamp":1682688600,"date":"2023-04-28","index":12227,"close":163.7,"high":163.76,"low":162.56,"open":162.81,"volume":6023400},{"timestamp":1682947800,"date":"2023-05-01","index":12228,"close":163.6,"high":164.3,"low":162.24,"open":163.6,"volume":4893400},{"timestamp":1683034200,"date":"2023-05-02","index":12229,"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":12150,"close":180.25,"high":180.93,"low":179.39,"open":180.13,"volume":5706000},{"timestamp":1673274600,"date":"2023-01-09","index":12151,"close":175.58,"high":179.76,"low":175.18,"open":179.3,"volume":7925300},{"timestamp":1673361000,"date":"2023-01-10","index":12152,"close":175.16,"high":176.14,"low":174.32,"open":175.7,"volume":5047500},{"timestamp":1673447400,"date":"2023-01-11","index":12153,"close":174.88,"high":175.72,"low":172.11,"open":175.57,"volume":6494800},{"timestamp":1673533800,"date":"2023-01-12","index":12154,"close":174,"high":174.71,"low":172.8,"open":174.26,"volume":4269400},{"timestamp":1673620200,"date":"2023-01-13","index":12155,"close":173.43,"high":174.01,"low":172.38,"open":173.19,"volume":6088000},{"timestamp":1673965800,"date":"2023-01-17","index":12156,"close":172.36,"high":174.58,"low":172.09,"open":174,"volume":6053300},{"timestamp":1674052200,"date":"2023-01-18","index":12157,"close":169.76,"high":172,"low":169.71,"open":171.65,"volume":7047800},{"timestamp":1674138600,"date":"2023-01-19","index":12158,"close":169.53,"high":171.28,"low":168.71,"open":169.03,"volume":6939500},{"timestamp":1674225000,"date":"2023-01-20","index":12159,"close":168.74,"high":170.11,"low":167.48,"open":170.1,"volume":8620600},{"timestamp":1674484200,"date":"2023-01-23","index":12160,"close":168.31,"high":169.63,"low":167.95,"open":169.1,"volume":8425400}],"post":[{"timestamp":1674570600,"date":"2023-01-24","index":12161,"close":168.31,"high":170.99,"low":166.01,"open":169.02,"volume":10541800},{"timestamp":1674657000,"date":"2023-01-25","index":12162,"close":169.51,"high":169.51,"low":167.08,"open":167.17,"volume":7099800},{"timestamp":1674743400,"date":"2023-01-26","index":12163,"close":168.89,"high":169.91,"low":168.65,"open":169.55,"volume":6946100},{"timestamp":1674829800,"date":"2023-01-27","index":12164,"close":168.23,"high":168.87,"low":167.77,"open":168.54,"volume":6058100},{"timestamp":1675089000,"date":"2023-01-30","index":12165,"close":162,"high":168.54,"low":161.08,"open":167.93,"volume":23259100},{"timestamp":1675175400,"date":"2023-01-31","index":12166,"close":163.42,"high":163.43,"low":161.05,"open":161.7,"volume":11612500},{"timestamp":1675261800,"date":"2023-02-01","index":12167,"close":164.92,"high":165.98,"low":162.4,"open":162.99,"volume":9865300},{"timestamp":1675348200,"date":"2023-02-02","index":12168,"close":165.54,"high":166.22,"low":162.82,"open":163,"volume":10099000},{"timestamp":1675434600,"date":"2023-02-03","index":12169,"close":164.61,"high":166.34,"low":163.89,"open":166.03,"volume":6868500},{"timestamp":1675693800,"date":"2023-02-06","index":12170,"close":163.36,"high":164.85,"low":163.1,"open":164.55,"volume":7021000},{"timestamp":1675780200,"date":"2023-02-07","index":12171,"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":12084,"close":163.2,"high":164.38,"low":161.7,"open":164.29,"volume":8657000},{"timestamp":1664890200,"date":"2022-10-04","index":12085,"close":165.62,"high":166,"low":162.92,"open":163.85,"volume":6236100},{"timestamp":1664976600,"date":"2022-10-05","index":12086,"close":165.11,"high":166.04,"low":164.21,"open":165.02,"volume":4539400},{"timestamp":1665063000,"date":"2022-10-06","index":12087,"close":161.91,"high":165,"low":161.69,"open":164.79,"volume":5890700},{"timestamp":1665149400,"date":"2022-10-07","index":12088,"close":160.2,"high":162.22,"low":159.17,"open":161.77,"volume":6363500},{"timestamp":1665408600,"date":"2022-10-10","index":12089,"close":160.41,"high":161.28,"low":159.18,"open":160.63,"volume":5315600},{"timestamp":1665495000,"date":"2022-10-11","index":12090,"close":162.73,"high":164.11,"low":160.37,"open":160.37,"volume":6212200},{"timestamp":1665581400,"date":"2022-10-12","index":12091,"close":162.69,"high":164.88,"low":162.5,"open":162.94,"volume":4341700},{"timestamp":1665667800,"date":"2022-10-13","index":12092,"close":165.15,"high":165.99,"low":160.75,"open":160.89,"volume":6465100},{"timestamp":1665754200,"date":"2022-10-14","index":12093,"close":164.46,"high":165.68,"low":163.6,"open":164.44,"volume":5684600},{"timestamp":1666013400,"date":"2022-10-17","index":12094,"close":166.59,"high":167.21,"low":165.01,"open":165.4,"volume":6710800}],"post":[{"timestamp":1666099800,"date":"2022-10-18","index":12095,"close":166.01,"high":167.17,"low":163.05,"open":165,"volume":10883600},{"timestamp":1666186200,"date":"2022-10-19","index":12096,"close":164.69,"high":166.25,"low":163.89,"open":166,"volume":10044600},{"timestamp":1666272600,"date":"2022-10-20","index":12097,"close":165.11,"high":165.74,"low":164.33,"open":165,"volume":5659900},{"timestamp":1666359000,"date":"2022-10-21","index":12098,"close":168.71,"high":169.37,"low":164.43,"open":164.71,"volume":8487600},{"timestamp":1666618200,"date":"2022-10-24","index":12099,"close":170.98,"high":172.08,"low":169.25,"open":169.81,"volume":6855500},{"timestamp":1666704600,"date":"2022-10-25","index":12100,"close":170.71,"high":171.11,"low":168.52,"open":170.17,"volume":5661900},{"timestamp":1666791000,"date":"2022-10-26","index":12101,"close":172.21,"high":172.57,"low":170.52,"open":171.32,"volume":6123800},{"timestamp":1666877400,"date":"2022-10-27","index":12102,"close":172.31,"high":173.43,"low":171.72,"open":172.35,"volume":5390900},{"timestamp":1666963800,"date":"2022-10-28","index":12103,"close":174.87,"high":175.39,"low":172.59,"open":173,"volume":6073900},{"timestamp":1667223000,"date":"2022-10-31","index":12104,"close":173.97,"high":175.16,"low":173.42,"open":174.52,"volume":7810000},{"timestamp":1667309400,"date":"2022-11-01","index":12105,"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":12020,"close":179.52,"high":179.72,"low":176.69,"open":177.45,"volume":5498400},{"timestamp":1657027800,"date":"2022-07-05","index":12021,"close":178.14,"high":179.13,"low":174.61,"open":178.83,"volume":5676400},{"timestamp":1657114200,"date":"2022-07-06","index":12022,"close":178.3,"high":179.44,"low":177.41,"open":178.07,"volume":5335600},{"timestamp":1657200600,"date":"2022-07-07","index":12023,"close":178.5,"high":179.12,"low":177.51,"open":177.86,"volume":5725800},{"timestamp":1657287000,"date":"2022-07-08","index":12024,"close":178.28,"high":179.99,"low":177.77,"open":178.33,"volume":3828300},{"timestamp":1657546200,"date":"2022-07-11","index":12025,"close":178.35,"high":179.02,"low":177.52,"open":177.7,"volume":3645200},{"timestamp":1657632600,"date":"2022-07-12","index":12026,"close":175.85,"high":178.45,"low":175.2,"open":177.98,"volume":4708800},{"timestamp":1657719000,"date":"2022-07-13","index":12027,"close":175.44,"high":176.33,"low":174.5,"open":175.66,"volume":5291700},{"timestamp":1657805400,"date":"2022-07-14","index":12028,"close":175.68,"high":176.01,"low":172.3,"open":172.53,"volume":5359600},{"timestamp":1657891800,"date":"2022-07-15","index":12029,"close":178.23,"high":178.51,"low":176.55,"open":177.71,"volume":5691100},{"timestamp":1658151000,"date":"2022-07-18","index":12030,"close":174.23,"high":178.19,"low":173.91,"open":177.74,"volume":7605700}],"post":[{"timestamp":1658237400,"date":"2022-07-19","index":12031,"close":171.69,"high":176.75,"low":169.88,"open":176.33,"volume":13256400},{"timestamp":1658323800,"date":"2022-07-20","index":12032,"close":170.71,"high":172.55,"low":169.76,"open":172.2,"volume":7455800},{"timestamp":1658410200,"date":"2022-07-21","index":12033,"close":171.31,"high":171.39,"low":169.77,"open":170.05,"volume":5729200},{"timestamp":1658496600,"date":"2022-07-22","index":12034,"close":172.12,"high":172.49,"low":171.06,"open":171.6,"volume":4257000},{"timestamp":1658755800,"date":"2022-07-25","index":12035,"close":172.46,"high":172.98,"low":171.72,"open":172.12,"volume":4437300},{"timestamp":1658842200,"date":"2022-07-26","index":12036,"close":173.68,"high":174.98,"low":172.49,"open":172.56,"volume":4525500},{"timestamp":1658928600,"date":"2022-07-27","index":12037,"close":173.2,"high":174.1,"low":171.13,"open":172.63,"volume":4648500},{"timestamp":1659015000,"date":"2022-07-28","index":12038,"close":174.2,"high":176.09,"low":171.44,"open":173.4,"volume":5513000},{"timestamp":1659101400,"date":"2022-07-29","index":12039,"close":174.52,"high":174.85,"low":172.91,"open":173.79,"volume":6451400},{"timestamp":1659360600,"date":"2022-08-01","index":12040,"close":173.91,"high":175.16,"low":173.54,"open":174.17,"volume":5461400},{"timestamp":1659447000,"date":"2022-08-02","index":12041,"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":11958,"close":178.19,"high":178.43,"low":175.6,"open":177.05,"volume":6525600},{"timestamp":1649079000,"date":"2022-04-04","index":11959,"close":176.47,"high":178.19,"low":175.52,"open":178.19,"volume":6860600},{"timestamp":1649165400,"date":"2022-04-05","index":11960,"close":177.61,"high":179.65,"low":176.29,"open":176.47,"volume":7446100},{"timestamp":1649251800,"date":"2022-04-06","index":11961,"close":182.23,"high":182.6,"low":178.62,"open":179.39,"volume":10330900},{"timestamp":1649338200,"date":"2022-04-07","index":11962,"close":181.76,"high":182.95,"low":180.23,"open":181.67,"volume":7385200},{"timestamp":1649424600,"date":"2022-04-08","index":11963,"close":182.12,"high":183.19,"low":180.43,"open":181.33,"volume":7144500},{"timestamp":1649683800,"date":"2022-04-11","index":11964,"close":179.84,"high":184.2,"low":179.6,"open":183,"volume":5932000},{"timestamp":1649770200,"date":"2022-04-12","index":11965,"close":179.9,"high":180.81,"low":178.2,"open":179.2,"volume":5957500},{"timestamp":1649856600,"date":"2022-04-13","index":11966,"close":180.66,"high":180.84,"low":179.24,"open":179.9,"volume":5643100},{"timestamp":1649943000,"date":"2022-04-14","index":11967,"close":179.9,"high":181.4,"low":179.73,"open":180,"volume":6188200},{"timestamp":1650288600,"date":"2022-04-18","index":11968,"close":177.66,"high":180.39,"low":176.74,"open":179.73,"volume":6318700}],"post":[{"timestamp":1650375000,"date":"2022-04-19","index":11969,"close":183.08,"high":185.94,"low":179.95,"open":180.72,"volume":14380800},{"timestamp":1650461400,"date":"2022-04-20","index":11970,"close":183.89,"high":184.32,"low":181.9,"open":182.24,"volume":8044900},{"timestamp":1650547800,"date":"2022-04-21","index":11971,"close":183.36,"high":184.87,"low":182.56,"open":183.93,"volume":6969200},{"timestamp":1650634200,"date":"2022-04-22","index":11972,"close":181.54,"high":183.15,"low":181.38,"open":182.47,"volume":8003600},{"timestamp":1650893400,"date":"2022-04-25","index":11973,"close":186.01,"high":186.69,"low":182.1,"open":182.34,"volume":11176500},{"timestamp":1650979800,"date":"2022-04-26","index":11974,"close":184.68,"high":186.57,"low":184.18,"open":185.1,"volume":10190000},{"timestamp":1651066200,"date":"2022-04-27","index":11975,"close":182.1,"high":184.82,"low":181.74,"open":184.24,"volume":11090100},{"timestamp":1651152600,"date":"2022-04-28","index":11976,"close":183.46,"high":184.5,"low":181.92,"open":182.25,"volume":9403900},{"timestamp":1651239000,"date":"2022-04-29","index":11977,"close":180.46,"high":182.55,"low":180.2,"open":182.5,"volume":8463100},{"timestamp":1651498200,"date":"2022-05-02","index":11978,"close":178.64,"high":181.41,"low":177.03,"open":180.47,"volume":7145400},{"timestamp":1651584600,"date":"2022-05-03","index":11979,"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":11900,"close":173.95,"high":174.3,"low":171.13,"open":171.46,"volume":6986000},{"timestamp":1641825000,"date":"2022-01-10","index":11901,"close":173.09,"high":173.69,"low":172.16,"open":173.69,"volume":7698400},{"timestamp":1641911400,"date":"2022-01-11","index":11902,"close":171.25,"high":173.39,"low":170.11,"open":172.99,"volume":8341100},{"timestamp":1641997800,"date":"2022-01-12","index":11903,"close":169.79,"high":170.08,"low":168.34,"open":169.61,"volume":8116200},{"timestamp":1642084200,"date":"2022-01-13","index":11904,"close":168.76,"high":170.42,"low":168.46,"open":169,"volume":6159400},{"timestamp":1642170600,"date":"2022-01-14","index":11905,"close":167.84,"high":168.65,"low":167.15,"open":168.63,"volume":5847700},{"timestamp":1642516200,"date":"2022-01-18","index":11906,"close":167.1,"high":167.72,"low":166.01,"open":167.1,"volume":7815600},{"timestamp":1642602600,"date":"2022-01-19","index":11907,"close":166.58,"high":168.72,"low":166.32,"open":167.2,"volume":5926500},{"timestamp":1642689000,"date":"2022-01-20","index":11908,"close":165.25,"high":167.86,"low":164.93,"open":167.29,"volume":6011300},{"timestamp":1642775400,"date":"2022-01-21","index":11909,"close":164.87,"high":167.99,"low":164.47,"open":166.19,"volume":10550300},{"timestamp":1643034600,"date":"2022-01-24","index":11910,"close":162.97,"high":164.17,"low":158.26,"open":164,"volume":14054600}],"post":[{"timestamp":1643121000,"date":"2022-01-25","index":11911,"close":167.63,"high":168.41,"low":161.58,"open":162.36,"volume":14081200},{"timestamp":1643207400,"date":"2022-01-26","index":11912,"close":168.38,"high":169.22,"low":166.23,"open":167.54,"volume":9963200},{"timestamp":1643293800,"date":"2022-01-27","index":11913,"close":170.59,"high":171.91,"low":169,"open":169.39,"volume":9066700},{"timestamp":1643380200,"date":"2022-01-28","index":11914,"close":171.79,"high":171.84,"low":169.3,"open":170.86,"volume":9783100},{"timestamp":1643639400,"date":"2022-01-31","index":11915,"close":172.29,"high":172.62,"low":170.82,"open":171.5,"volume":8054800},{"timestamp":1643725800,"date":"2022-02-01","index":11916,"close":170.88,"high":171.98,"low":169.43,"open":171.74,"volume":8154700},{"timestamp":1643812200,"date":"2022-02-02","index":11917,"close":172.77,"high":172.99,"low":169.65,"open":169.65,"volume":7382800},{"timestamp":1643898600,"date":"2022-02-03","index":11918,"close":172.76,"high":173.62,"low":171.04,"open":172.26,"volume":6240400},{"timestamp":1643985000,"date":"2022-02-04","index":11919,"close":171.63,"high":172.98,"low":170.12,"open":171,"volume":6392200},{"timestamp":1644244200,"date":"2022-02-07","index":11920,"close":171.06,"high":171.74,"low":170.01,"open":171.41,"volume":6065700},{"timestamp":1644330600,"date":"2022-02-08","index":11921,"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":11833,"close":159.22,"high":161,"low":157.67,"open":159.99,"volume":8620700},{"timestamp":1633440600,"date":"2021-10-05","index":11834,"close":159.58,"high":161.11,"low":159.15,"open":159.86,"volume":5129000},{"timestamp":1633527000,"date":"2021-10-06","index":11835,"close":159.91,"high":159.95,"low":157.84,"open":159.87,"volume":7312600},{"timestamp":1633613400,"date":"2021-10-07","index":11836,"close":161.34,"high":162.61,"low":160.02,"open":160.02,"volume":5309200},{"timestamp":1633699800,"date":"2021-10-08","index":11837,"close":160.93,"high":161.61,"low":160.25,"open":161.32,"volume":4343200},{"timestamp":1633959000,"date":"2021-10-11","index":11838,"close":160.25,"high":161.85,"low":159.94,"open":160.86,"volume":4101600},{"timestamp":1634045400,"date":"2021-10-12","index":11839,"close":157.69,"high":160.18,"low":157.34,"open":160,"volume":6686400},{"timestamp":1634131800,"date":"2021-10-13","index":11840,"close":159.2,"high":160.08,"low":157.75,"open":157.82,"volume":6901100},{"timestamp":1634218200,"date":"2021-10-14","index":11841,"close":160.11,"high":161.14,"low":159.6,"open":159.71,"volume":4579200},{"timestamp":1634304600,"date":"2021-10-15","index":11842,"close":161.3,"high":161.81,"low":160.41,"open":161.03,"volume":6918400},{"timestamp":1634563800,"date":"2021-10-18","index":11843,"close":160.12,"high":160.89,"low":159.2,"open":160.25,"volume":7465500}],"post":[{"timestamp":1634650200,"date":"2021-10-19","index":11844,"close":163.87,"high":165.15,"low":160.73,"open":160.9,"volume":10081300},{"timestamp":1634736600,"date":"2021-10-20","index":11845,"close":163.78,"high":164.75,"low":163.26,"open":163.98,"volume":6003200},{"timestamp":1634823000,"date":"2021-10-21","index":11846,"close":163.4,"high":164.39,"low":162.28,"open":164.3,"volume":4524100},{"timestamp":1634909400,"date":"2021-10-22","index":11847,"close":163.72,"high":164.06,"low":162.96,"open":163.06,"volume":4304300},{"timestamp":1635168600,"date":"2021-10-25","index":11848,"close":164.08,"high":164.31,"low":161.71,"open":163.72,"volume":6715400},{"timestamp":1635255000,"date":"2021-10-26","index":11849,"close":165.75,"high":166.03,"low":164.05,"open":164.56,"volume":6939100},{"timestamp":1635341400,"date":"2021-10-27","index":11850,"close":163.74,"high":165.76,"low":163.31,"open":165.68,"volume":7018800},{"timestamp":1635427800,"date":"2021-10-28","index":11851,"close":162.85,"high":165.2,"low":162.32,"open":163.77,"volume":6278800},{"timestamp":1635514200,"date":"2021-10-29","index":11852,"close":162.88,"high":163.25,"low":160.61,"open":162.35,"volume":8526800},{"timestamp":1635773400,"date":"2021-11-01","index":11853,"close":163.02,"high":163.98,"low":159.4,"open":163.16,"volume":5846400},{"timestamp":1635859800,"date":"2021-11-02","index":11854,"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":11770,"close":167.97,"high":168.86,"low":166.99,"open":167.91,"volume":6098500},{"timestamp":1625664600,"date":"2021-07-07","index":11771,"close":169.41,"high":169.5,"low":167.48,"open":167.48,"volume":6293500},{"timestamp":1625751000,"date":"2021-07-08","index":11772,"close":169.08,"high":169.46,"low":167.58,"open":168.7,"volume":5755500},{"timestamp":1625837400,"date":"2021-07-09","index":11773,"close":169.75,"high":170.37,"low":169.24,"open":169.37,"volume":6120900},{"timestamp":1626096600,"date":"2021-07-12","index":11774,"close":169.48,"high":171.18,"low":168.54,"open":169.73,"volume":7840500},{"timestamp":1626183000,"date":"2021-07-13","index":11775,"close":169.27,"high":169.76,"low":168.67,"open":168.97,"volume":4691200},{"timestamp":1626269400,"date":"2021-07-14","index":11776,"close":170.42,"high":170.83,"low":169.04,"open":170,"volume":6162900},{"timestamp":1626355800,"date":"2021-07-15","index":11777,"close":168.37,"high":169.9,"low":167.72,"open":169.3,"volume":6656900},{"timestamp":1626442200,"date":"2021-07-16","index":11778,"close":168.1,"high":169.09,"low":167.95,"open":168.34,"volume":5834900},{"timestamp":1626701400,"date":"2021-07-19","index":11779,"close":166.88,"high":168.19,"low":165.32,"open":166.48,"volume":8219700},{"timestamp":1626787800,"date":"2021-07-20","index":11780,"close":168.45,"high":170.81,"low":166.84,"open":166.9,"volume":9902800}],"post":[{"timestamp":1626874200,"date":"2021-07-21","index":11781,"close":169.49,"high":169.69,"low":167.48,"open":169.3,"volume":7585200},{"timestamp":1626960600,"date":"2021-07-22","index":11782,"close":169.98,"high":171.07,"low":168.65,"open":169.36,"volume":5281900},{"timestamp":1627047000,"date":"2021-07-23","index":11783,"close":171.79,"high":172.18,"low":170.38,"open":171,"volume":5014900},{"timestamp":1627306200,"date":"2021-07-26","index":11784,"close":171.87,"high":172.14,"low":170.86,"open":171.82,"volume":4484900},{"timestamp":1627392600,"date":"2021-07-27","index":11785,"close":172.66,"high":172.72,"low":170.67,"open":171.8,"volume":7089300},{"timestamp":1627479000,"date":"2021-07-28","index":11786,"close":172.18,"high":173.38,"low":172.08,"open":172.73,"volume":5750700},{"timestamp":1627565400,"date":"2021-07-29","index":11787,"close":172.18,"high":173.34,"low":171.09,"open":172.74,"volume":4214100},{"timestamp":1627651800,"date":"2021-07-30","index":11788,"close":172.2,"high":172.98,"low":171.84,"open":172.54,"volume":5346400},{"timestamp":1627911000,"date":"2021-08-02","index":11789,"close":172.27,"high":172.84,"low":171.3,"open":172.47,"volume":3721500},{"timestamp":1627997400,"date":"2021-08-03","index":11790,"close":174.39,"high":174.5,"low":172.44,"open":172.73,"volume":6033000},{"timestamp":1628083800,"date":"2021-08-04","index":11791,"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":11706,"close":163.43,"high":164.75,"low":162.66,"open":163.64,"volume":7387100},{"timestamp":1617715800,"date":"2021-04-06","index":11707,"close":163.39,"high":164.52,"low":163,"open":164.08,"volume":5074200},{"timestamp":1617802200,"date":"2021-04-07","index":11708,"close":163.61,"high":164.28,"low":163.32,"open":163.55,"volume":4608000},{"timestamp":1617888600,"date":"2021-04-08","index":11709,"close":162.97,"high":164.11,"low":162.85,"open":164,"volume":5039400},{"timestamp":1617975000,"date":"2021-04-09","index":11710,"close":161.25,"high":162.93,"low":159.78,"open":162.12,"volume":8418300},{"timestamp":1618234200,"date":"2021-04-12","index":11711,"close":161.64,"high":162.08,"low":160.34,"open":161.09,"volume":5022800},{"timestamp":1618320600,"date":"2021-04-13","index":11712,"close":159.48,"high":159.93,"low":156.53,"open":156.86,"volume":18424100},{"timestamp":1618407000,"date":"2021-04-14","index":11713,"close":159.92,"high":160.11,"low":157.54,"open":157.83,"volume":7718300},{"timestamp":1618493400,"date":"2021-04-15","index":11714,"close":160.39,"high":162.39,"low":160.23,"open":160.72,"volume":7524600},{"timestamp":1618579800,"date":"2021-04-16","index":11715,"close":162.24,"high":162.51,"low":160.56,"open":161.34,"volume":9049400},{"timestamp":1618839000,"date":"2021-04-19","index":11716,"close":162.69,"high":163.11,"low":160.84,"open":162.5,"volume":8353500}],"post":[{"timestamp":1618925400,"date":"2021-04-20","index":11717,"close":166.48,"high":167.79,"low":161,"open":161,"volume":14050700},{"timestamp":1619011800,"date":"2021-04-21","index":11718,"close":166.59,"high":166.91,"low":165.29,"open":166.37,"volume":6333200},{"timestamp":1619098200,"date":"2021-04-22","index":11719,"close":165.18,"high":166.28,"low":164.62,"open":165.84,"volume":7233000},{"timestamp":1619184600,"date":"2021-04-23","index":11720,"close":165.52,"high":166.06,"low":164,"open":164.53,"volume":6015300},{"timestamp":1619443800,"date":"2021-04-26","index":11721,"close":164.12,"high":165.41,"low":163.76,"open":165.21,"volume":6027800},{"timestamp":1619530200,"date":"2021-04-27","index":11722,"close":163.18,"high":163.91,"low":162.47,"open":163.76,"volume":6217700},{"timestamp":1619616600,"date":"2021-04-28","index":11723,"close":161.98,"high":163.2,"low":161.65,"open":162.86,"volume":7448000},{"timestamp":1619703000,"date":"2021-04-29","index":11724,"close":164.2,"high":164.26,"low":161.81,"open":161.9,"volume":6394300},{"timestamp":1619789400,"date":"2021-04-30","index":11725,"close":162.73,"high":164.33,"low":162.52,"open":164.15,"volume":9079100},{"timestamp":1620048600,"date":"2021-05-03","index":11726,"close":165.21,"high":165.32,"low":163.12,"open":163.6,"volume":6594100},{"timestamp":1620135000,"date":"2021-05-04","index":11727,"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":11648,"close":160.04,"high":161.1,"low":159.88,"open":160.51,"volume":8228900},{"timestamp":1610375400,"date":"2021-01-11","index":11649,"close":159.37,"high":161.32,"low":158.77,"open":160.56,"volume":7066200},{"timestamp":1610461800,"date":"2021-01-12","index":11650,"close":158.13,"high":159.66,"low":157.33,"open":159.15,"volume":6903200},{"timestamp":1610548200,"date":"2021-01-13","index":11651,"close":157.89,"high":158.46,"low":156.75,"open":158.23,"volume":6643100},{"timestamp":1610634600,"date":"2021-01-14","index":11652,"close":160.65,"high":161.95,"low":159.61,"open":160.45,"volume":10030800},{"timestamp":1610721000,"date":"2021-01-15","index":11653,"close":160.3,"high":161.41,"low":159.11,"open":160.3,"volume":7630800},{"timestamp":1611066600,"date":"2021-01-19","index":11654,"close":162.78,"high":163.04,"low":161.1,"open":162,"volume":9057600},{"timestamp":1611153000,"date":"2021-01-20","index":11655,"close":162.38,"high":164.14,"low":161.8,"open":163.2,"volume":6839900},{"timestamp":1611239400,"date":"2021-01-21","index":11656,"close":161.73,"high":162.48,"low":160.06,"open":161.32,"volume":6818000},{"timestamp":1611325800,"date":"2021-01-22","index":11657,"close":163.55,"high":165.16,"low":161.87,"open":162.36,"volume":8137000},{"timestamp":1611585000,"date":"2021-01-25","index":11658,"close":165.98,"high":166.09,"low":163.66,"open":165.01,"volume":9924400}],"post":[{"timestamp":1611671400,"date":"2021-01-26","index":11659,"close":170.48,"high":173.65,"low":169.39,"open":169.7,"volume":14205700},{"timestamp":1611757800,"date":"2021-01-27","index":11660,"close":167.88,"high":170.92,"low":167.45,"open":169.12,"volume":14207300},{"timestamp":1611844200,"date":"2021-01-28","index":11661,"close":169.16,"high":170.86,"low":167.8,"open":168.2,"volume":8944400},{"timestamp":1611930600,"date":"2021-01-29","index":11662,"close":163.13,"high":166,"low":160.55,"open":164.26,"volume":22505900},{"timestamp":1612189800,"date":"2021-02-01","index":11663,"close":162.71,"high":165.31,"low":162.6,"open":165.31,"volume":9971400},{"timestamp":1612276200,"date":"2021-02-02","index":11664,"close":161.25,"high":163.66,"low":161.18,"open":163.38,"volume":11443300},{"timestamp":1612362600,"date":"2021-02-03","index":11665,"close":160.5,"high":161.52,"low":159.57,"open":160.94,"volume":8601900},{"timestamp":1612449000,"date":"2021-02-04","index":11666,"close":161.99,"high":162.09,"low":159.76,"open":161,"volume":7758100},{"timestamp":1612535400,"date":"2021-02-05","index":11667,"close":164.45,"high":165.44,"low":163.86,"open":164.86,"volume":9495300},{"timestamp":1612794600,"date":"2021-02-08","index":11668,"close":164.92,"high":165.92,"low":163.88,"open":165.03,"volume":6035300},{"timestamp":1612881000,"date":"2021-02-09","index":11669,"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":11577,"close":147.11,"high":148.29,"low":146.42,"open":146.73,"volume":5843200},{"timestamp":1601386200,"date":"2020-09-29","index":11578,"close":147.06,"high":147.92,"low":146.06,"open":147.6,"volume":6768600},{"timestamp":1601472600,"date":"2020-09-30","index":11579,"close":148.88,"high":149.73,"low":146.84,"open":147.45,"volume":8487700},{"timestamp":1601559000,"date":"2020-10-01","index":11580,"close":147.32,"high":149.65,"low":146.46,"open":149.31,"volume":6457800},{"timestamp":1601645400,"date":"2020-10-02","index":11581,"close":146.24,"high":148.41,"low":145.83,"open":146.21,"volume":5485600},{"timestamp":1601904600,"date":"2020-10-05","index":11582,"close":148.23,"high":148.38,"low":146.42,"open":147,"volume":4992800},{"timestamp":1601991000,"date":"2020-10-06","index":11583,"close":146.26,"high":148.61,"low":145.87,"open":148.28,"volume":5118200},{"timestamp":1602077400,"date":"2020-10-07","index":11584,"close":147.88,"high":148.23,"low":145.81,"open":146.49,"volume":5603100},{"timestamp":1602163800,"date":"2020-10-08","index":11585,"close":148.89,"high":149.85,"low":148.04,"open":148.5,"volume":4413500},{"timestamp":1602250200,"date":"2020-10-09","index":11586,"close":150.97,"high":151.48,"low":149.45,"open":149.65,"volume":5054100},{"timestamp":1602509400,"date":"2020-10-12","index":11587,"close":151.84,"high":153.14,"low":151.02,"open":151.6,"volume":7273200}],"post":[{"timestamp":1602595800,"date":"2020-10-13","index":11588,"close":148.36,"high":150.12,"low":147.77,"open":149,"volume":11057600},{"timestamp":1602682200,"date":"2020-10-14","index":11589,"close":148.1,"high":149.03,"low":147.39,"open":148.82,"volume":7706400},{"timestamp":1602768600,"date":"2020-10-15","index":11590,"close":147.19,"high":147.9,"low":146.33,"open":147.48,"volume":5978600},{"timestamp":1602855000,"date":"2020-10-16","index":11591,"close":148.1,"high":148.76,"low":147.01,"open":147.6,"volume":6097000},{"timestamp":1603114200,"date":"2020-10-19","index":11592,"close":144.32,"high":148.9,"low":144.13,"open":148.53,"volume":7250800},{"timestamp":1603200600,"date":"2020-10-20","index":11593,"close":144.55,"high":145.75,"low":144.12,"open":144.66,"volume":5325400},{"timestamp":1603287000,"date":"2020-10-21","index":11594,"close":143.93,"high":145.34,"low":143.91,"open":144.12,"volume":5221300},{"timestamp":1603373400,"date":"2020-10-22","index":11595,"close":145.08,"high":145.69,"low":143.84,"open":144.16,"volume":5279700},{"timestamp":1603459800,"date":"2020-10-23","index":11596,"close":145.24,"high":147.47,"low":144.35,"open":145.88,"volume":4154400},{"timestamp":1603719000,"date":"2020-10-26","index":11597,"close":143.97,"high":144.77,"low":142.75,"open":144.43,"volume":6929500},{"timestamp":1603805400,"date":"2020-10-27","index":11598,"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":11515,"close":140.63,"high":141.02,"low":137.84,"open":139.4,"volume":7738300},{"timestamp":1593610200,"date":"2020-07-01","index":11516,"close":140.38,"high":141.39,"low":140.06,"open":140.69,"volume":6174800},{"timestamp":1593696600,"date":"2020-07-02","index":11517,"close":140.97,"high":141.84,"low":140.33,"open":141.25,"volume":5152200},{"timestamp":1594042200,"date":"2020-07-06","index":11518,"close":142.98,"high":143.77,"low":141.88,"open":142.17,"volume":6156400},{"timestamp":1594128600,"date":"2020-07-07","index":11519,"close":142.85,"high":143.97,"low":141.23,"open":141.39,"volume":5622600},{"timestamp":1594215000,"date":"2020-07-08","index":11520,"close":143.27,"high":143.39,"low":141.7,"open":142.87,"volume":6257400},{"timestamp":1594301400,"date":"2020-07-09","index":11521,"close":142.49,"high":144.43,"low":140.58,"open":142.76,"volume":5738600},{"timestamp":1594387800,"date":"2020-07-10","index":11522,"close":142.37,"high":142.87,"low":141.43,"open":142.75,"volume":4282400},{"timestamp":1594647000,"date":"2020-07-13","index":11523,"close":145.21,"high":146.64,"low":143.28,"open":143.61,"volume":6951900},{"timestamp":1594733400,"date":"2020-07-14","index":11524,"close":147.92,"high":148.39,"low":145.26,"open":145.32,"volume":7447100},{"timestamp":1594819800,"date":"2020-07-15","index":11525,"close":148.26,"high":150.21,"low":148.23,"open":149.73,"volume":8512800}],"post":[{"timestamp":1594906200,"date":"2020-07-16","index":11526,"close":149.25,"high":149.34,"low":146.68,"open":148.68,"volume":9304700},{"timestamp":1594992600,"date":"2020-07-17","index":11527,"close":149.35,"high":150.58,"low":148.69,"open":150,"volume":7441100},{"timestamp":1595251800,"date":"2020-07-20","index":11528,"close":149.6,"high":150.32,"low":148.43,"open":150.23,"volume":6191500},{"timestamp":1595338200,"date":"2020-07-21","index":11529,"close":149.74,"high":151.67,"low":149.5,"open":149.6,"volume":5575900},{"timestamp":1595424600,"date":"2020-07-22","index":11530,"close":150.01,"high":150.41,"low":147.85,"open":149.93,"volume":5910200},{"timestamp":1595511000,"date":"2020-07-23","index":11531,"close":149.61,"high":150.85,"low":149.28,"open":150.21,"volume":6566300},{"timestamp":1595597400,"date":"2020-07-24","index":11532,"close":148.12,"high":150.6,"low":147.03,"open":150.5,"volume":5405900},{"timestamp":1595856600,"date":"2020-07-27","index":11533,"close":147.18,"high":148.92,"low":146.86,"open":147.37,"volume":5675200},{"timestamp":1595943000,"date":"2020-07-28","index":11534,"close":146.83,"high":147.99,"low":146.75,"open":147.4,"volume":4842200},{"timestamp":1596029400,"date":"2020-07-29","index":11535,"close":146.54,"high":147.47,"low":146.07,"open":146.39,"volume":4489100},{"timestamp":1596115800,"date":"2020-07-30","index":11536,"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":11450,"close":123.16,"high":127.62,"low":120.58,"open":121.65,"volume":12133200},{"timestamp":1585575000,"date":"2020-03-30","index":11451,"close":133.01,"high":133.99,"low":127.5,"open":128.46,"volume":21754000},{"timestamp":1585661400,"date":"2020-03-31","index":11452,"close":131.13,"high":135.71,"low":130.05,"open":134.99,"volume":15746100},{"timestamp":1585747800,"date":"2020-04-01","index":11453,"close":128.81,"high":130.23,"low":125.5,"open":127.7,"volume":12606100},{"timestamp":1585834200,"date":"2020-04-02","index":11454,"close":133.15,"high":134,"low":127.22,"open":129.12,"volume":11594500},{"timestamp":1585920600,"date":"2020-04-03","index":11455,"close":134.17,"high":134.79,"low":131.58,"open":132.38,"volume":10071200},{"timestamp":1586179800,"date":"2020-04-06","index":11456,"close":139.76,"high":140.97,"low":135.54,"open":137.01,"volume":14994400},{"timestamp":1586266200,"date":"2020-04-07","index":11457,"close":137.48,"high":142.03,"low":137.26,"open":139.86,"volume":11567100},{"timestamp":1586352600,"date":"2020-04-08","index":11458,"close":143.26,"high":144.13,"low":137.3,"open":137.75,"volume":10758200},{"timestamp":1586439000,"date":"2020-04-09","index":11459,"close":141.23,"high":145.42,"low":140.28,"open":144.01,"volume":11125400},{"timestamp":1586784600,"date":"2020-04-13","index":11460,"close":139.77,"high":141.49,"low":137.84,"open":140,"volume":8153200}],"post":[{"timestamp":1586871000,"date":"2020-04-14","index":11461,"close":146.03,"high":147.42,"low":144.05,"open":145.42,"volume":13838000},{"timestamp":1586957400,"date":"2020-04-15","index":11462,"close":147.66,"high":147.91,"low":143.54,"open":145.55,"volume":11962300},{"timestamp":1587043800,"date":"2020-04-16","index":11463,"close":149.67,"high":150.68,"low":146.44,"open":148.31,"volume":12181700},{"timestamp":1587130200,"date":"2020-04-17","index":11464,"close":152.02,"high":152.3,"low":149.6,"open":151.99,"volume":10920000},{"timestamp":1587389400,"date":"2020-04-20","index":11465,"close":151.67,"high":153,"low":150.09,"open":150.93,"volume":12226200},{"timestamp":1587475800,"date":"2020-04-21","index":11466,"close":149.68,"high":151.64,"low":148.57,"open":150.12,"volume":9951100},{"timestamp":1587562200,"date":"2020-04-22","index":11467,"close":152.99,"high":155,"low":151.73,"open":152.81,"volume":11515600},{"timestamp":1587648600,"date":"2020-04-23","index":11468,"close":155.51,"high":157,"low":153.7,"open":154.25,"volume":10665000},{"timestamp":1587735000,"date":"2020-04-24","index":11469,"close":154.86,"high":156.3,"low":153.64,"open":155.57,"volume":8653400},{"timestamp":1587994200,"date":"2020-04-27","index":11470,"close":154.29,"high":156.05,"low":154,"open":154.81,"volume":8924000},{"timestamp":1588080600,"date":"2020-04-28","index":11471,"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":11393,"close":144.1,"high":144.2,"low":142.85,"open":144,"volume":7731300},{"timestamp":1578407400,"date":"2020-01-07","index":11394,"close":144.98,"high":145.45,"low":141.38,"open":144.01,"volume":7382900},{"timestamp":1578493800,"date":"2020-01-08","index":11395,"close":144.96,"high":145.98,"low":143.7,"open":144.87,"volume":6605800},{"timestamp":1578580200,"date":"2020-01-09","index":11396,"close":145.39,"high":146.03,"low":144.99,"open":145.76,"volume":6112700},{"timestamp":1578666600,"date":"2020-01-10","index":11397,"close":145.06,"high":146.18,"low":144.9,"open":145.75,"volume":5042600},{"timestamp":1578925800,"date":"2020-01-13","index":11398,"close":145.7,"high":145.79,"low":144.72,"open":145.48,"volume":4593200},{"timestamp":1579012200,"date":"2020-01-14","index":11399,"close":146.52,"high":146.61,"low":144.73,"open":145.05,"volume":7037500},{"timestamp":1579098600,"date":"2020-01-15","index":11400,"close":147.01,"high":147.4,"low":146.24,"open":146.4,"volume":4960300},{"timestamp":1579185000,"date":"2020-01-16","index":11401,"close":148.2,"high":148.84,"low":146.2,"open":147.42,"volume":6476000},{"timestamp":1579271400,"date":"2020-01-17","index":11402,"close":149.17,"high":149.41,"low":147.93,"open":148.41,"volume":9083600},{"timestamp":1579617000,"date":"2020-01-21","index":11403,"close":149.27,"high":150.17,"low":148.5,"open":148.58,"volume":9543900}],"post":[{"timestamp":1579703400,"date":"2020-01-22","index":11404,"close":148.25,"high":149.18,"low":146,"open":146.7,"volume":10305300},{"timestamp":1579789800,"date":"2020-01-23","index":11405,"close":148.53,"high":148.77,"low":146.76,"open":148.04,"volume":8671900},{"timestamp":1579876200,"date":"2020-01-24","index":11406,"close":148.32,"high":148.95,"low":147.93,"open":148.58,"volume":9051900},{"timestamp":1580135400,"date":"2020-01-27","index":11407,"close":148.75,"high":149.46,"low":147,"open":147.52,"volume":7587100},{"timestamp":1580221800,"date":"2020-01-28","index":11408,"close":149.5,"high":150.57,"low":148.15,"open":148.46,"volume":7336600},{"timestamp":1580308200,"date":"2020-01-29","index":11409,"close":150.54,"high":151.19,"low":149.13,"open":149.45,"volume":6288600},{"timestamp":1580394600,"date":"2020-01-30","index":11410,"close":150.36,"high":150.51,"low":149.05,"open":150.03,"volume":6470600},{"timestamp":1580481000,"date":"2020-01-31","index":11411,"close":148.87,"high":150,"low":148.64,"open":149.75,"volume":8651700},{"timestamp":1580740200,"date":"2020-02-03","index":11412,"close":150.17,"high":150.49,"low":149.24,"open":149.42,"volume":5765200},{"timestamp":1580826600,"date":"2020-02-04","index":11413,"close":151.6,"high":152.75,"low":151.2,"open":151.49,"volume":6541400},{"timestamp":1580913000,"date":"2020-02-05","index":11414,"close":153.99,"high":154.02,"low":151.31,"open":151.72,"volume":5979900}]}] diff --git a/data/LC_full.json b/data/LC_full.json index c8483e47c..143ccfb63 100644 --- a/data/LC_full.json +++ b/data/LC_full.json @@ -1 +1 @@ -[{"date":"2025-10-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-28","estimated":0.09,"reported":null,"pre":[],"post":[]},{"date":"2024-10-23","estimated":0.07,"reported":0.13,"pre":[{"timestamp":1728480600,"date":"2024-10-09","index":2472,"close":11.88,"high":11.93,"low":11.44,"open":11.5,"volume":1703500},{"timestamp":1728567000,"date":"2024-10-10","index":2473,"close":12.48,"high":12.82,"low":12.17,"open":12.22,"volume":2217700},{"timestamp":1728653400,"date":"2024-10-11","index":2474,"close":12.43,"high":12.63,"low":12.06,"open":12.45,"volume":1662000},{"timestamp":1728912600,"date":"2024-10-14","index":2475,"close":12.77,"high":12.99,"low":12.44,"open":12.5,"volume":1626500},{"timestamp":1728999000,"date":"2024-10-15","index":2476,"close":13.27,"high":13.63,"low":12.73,"open":12.79,"volume":2923000},{"timestamp":1729085400,"date":"2024-10-16","index":2477,"close":13.23,"high":13.63,"low":13.22,"open":13.4,"volume":1555500},{"timestamp":1729171800,"date":"2024-10-17","index":2478,"close":12.92,"high":13.23,"low":12.82,"open":13.22,"volume":1665600},{"timestamp":1729258200,"date":"2024-10-18","index":2479,"close":12.68,"high":12.92,"low":12.56,"open":12.9,"volume":1018000},{"timestamp":1729517400,"date":"2024-10-21","index":2480,"close":12.28,"high":12.8,"low":12.27,"open":12.69,"volume":938400},{"timestamp":1729603800,"date":"2024-10-22","index":2481,"close":12.4,"high":12.48,"low":12.14,"open":12.19,"volume":1321900},{"timestamp":1729690200,"date":"2024-10-23","index":2482,"close":12.46,"high":12.7,"low":12.34,"open":12.39,"volume":2561800}],"post":[{"timestamp":1729776600,"date":"2024-10-24","index":2483,"close":13.82,"high":15.52,"low":13.54,"open":14.72,"volume":8594900},{"timestamp":1729863000,"date":"2024-10-25","index":2484,"close":13.59,"high":14.49,"low":13.35,"open":14.34,"volume":2429100},{"timestamp":1730122200,"date":"2024-10-28","index":2485,"close":14.23,"high":14.59,"low":13.7,"open":13.77,"volume":2129100},{"timestamp":1730208600,"date":"2024-10-29","index":2486,"close":14.15,"high":14.47,"low":13.99,"open":14.08,"volume":1759900},{"timestamp":1730295000,"date":"2024-10-30","index":2487,"close":14.55,"high":15.16,"low":14.11,"open":14.11,"volume":2931000},{"timestamp":1730398162,"date":"2024-10-31","index":2488,"close":14.47,"high":14.68,"low":14.16,"open":14.62,"volume":1084497},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-30","estimated":0.04,"reported":0.13,"pre":[{"timestamp":1721136600,"date":"2024-07-16","index":2412,"close":10.68,"high":10.7,"low":10.12,"open":10.17,"volume":2315200},{"timestamp":1721223000,"date":"2024-07-17","index":2413,"close":10.68,"high":10.9,"low":10.48,"open":10.5,"volume":2282800},{"timestamp":1721309400,"date":"2024-07-18","index":2414,"close":10.31,"high":10.82,"low":10.26,"open":10.62,"volume":1600900},{"timestamp":1721395800,"date":"2024-07-19","index":2415,"close":10.38,"high":10.48,"low":10.2,"open":10.28,"volume":1113200},{"timestamp":1721655000,"date":"2024-07-22","index":2416,"close":10.56,"high":10.57,"low":10.15,"open":10.4,"volume":1014700},{"timestamp":1721741400,"date":"2024-07-23","index":2417,"close":10.79,"high":10.86,"low":10.44,"open":10.49,"volume":1257700},{"timestamp":1721827800,"date":"2024-07-24","index":2418,"close":10.44,"high":10.84,"low":10.43,"open":10.68,"volume":657400},{"timestamp":1721914200,"date":"2024-07-25","index":2419,"close":10.8,"high":10.99,"low":10.38,"open":10.46,"volume":1552000},{"timestamp":1722000600,"date":"2024-07-26","index":2420,"close":10.85,"high":11.13,"low":10.84,"open":11,"volume":1516700},{"timestamp":1722259800,"date":"2024-07-29","index":2421,"close":11.13,"high":11.15,"low":10.81,"open":10.87,"volume":2072900},{"timestamp":1722346200,"date":"2024-07-30","index":2422,"close":11.19,"high":11.41,"low":10.9,"open":11.1,"volume":3756500}],"post":[{"timestamp":1722432600,"date":"2024-07-31","index":2423,"close":12.51,"high":12.87,"low":11.6,"open":11.65,"volume":6022600},{"timestamp":1722519000,"date":"2024-08-01","index":2424,"close":11.42,"high":12.54,"low":11.09,"open":12.44,"volume":3555600},{"timestamp":1722605400,"date":"2024-08-02","index":2425,"close":10.64,"high":11.05,"low":10.47,"open":11,"volume":2026800},{"timestamp":1722864600,"date":"2024-08-05","index":2426,"close":9.93,"high":10.27,"low":9.5,"open":9.68,"volume":3314700},{"timestamp":1722951000,"date":"2024-08-06","index":2427,"close":10.03,"high":10.22,"low":9.65,"open":9.93,"volume":1417900},{"timestamp":1723037400,"date":"2024-08-07","index":2428,"close":10,"high":10.59,"low":9.95,"open":10.35,"volume":1924600},{"timestamp":1723123800,"date":"2024-08-08","index":2429,"close":10.36,"high":10.44,"low":9.98,"open":10.13,"volume":1507300},{"timestamp":1723210200,"date":"2024-08-09","index":2430,"close":10.52,"high":10.59,"low":10.26,"open":10.41,"volume":1261100},{"timestamp":1723469400,"date":"2024-08-12","index":2431,"close":10.23,"high":10.64,"low":10.2,"open":10.51,"volume":901000},{"timestamp":1723555800,"date":"2024-08-13","index":2432,"close":10.73,"high":10.74,"low":10.31,"open":10.42,"volume":1357800},{"timestamp":1723642200,"date":"2024-08-14","index":2433,"close":10.79,"high":10.85,"low":10.51,"open":10.75,"volume":763200}]},{"date":"2024-04-30","estimated":0.03,"reported":0.11,"pre":[{"timestamp":1713274200,"date":"2024-04-16","index":2350,"close":7.68,"high":7.86,"low":7.61,"open":7.72,"volume":1149800},{"timestamp":1713360600,"date":"2024-04-17","index":2351,"close":7.61,"high":7.82,"low":7.59,"open":7.75,"volume":882700},{"timestamp":1713447000,"date":"2024-04-18","index":2352,"close":7.61,"high":7.79,"low":7.52,"open":7.62,"volume":1444900},{"timestamp":1713533400,"date":"2024-04-19","index":2353,"close":7.9,"high":7.93,"low":7.56,"open":7.59,"volume":1340200},{"timestamp":1713792600,"date":"2024-04-22","index":2354,"close":8.09,"high":8.14,"low":7.78,"open":7.98,"volume":943900},{"timestamp":1713879000,"date":"2024-04-23","index":2355,"close":8.2,"high":8.37,"low":8.06,"open":8.06,"volume":1166900},{"timestamp":1713965400,"date":"2024-04-24","index":2356,"close":8.19,"high":8.27,"low":8.08,"open":8.15,"volume":1514600},{"timestamp":1714051800,"date":"2024-04-25","index":2357,"close":8.02,"high":8.11,"low":7.91,"open":8.06,"volume":598000},{"timestamp":1714138200,"date":"2024-04-26","index":2358,"close":8.1,"high":8.16,"low":8,"open":8.02,"volume":548500},{"timestamp":1714397400,"date":"2024-04-29","index":2359,"close":7.81,"high":8.18,"low":7.8,"open":8.15,"volume":1538600},{"timestamp":1714483800,"date":"2024-04-30","index":2360,"close":7.52,"high":7.72,"low":7.48,"open":7.66,"volume":2865900}],"post":[{"timestamp":1714570200,"date":"2024-05-01","index":2361,"close":9,"high":9.27,"low":8.4,"open":8.4,"volume":4471700},{"timestamp":1714656600,"date":"2024-05-02","index":2362,"close":9.33,"high":9.38,"low":8.87,"open":9.2,"volume":2507500},{"timestamp":1714743000,"date":"2024-05-03","index":2363,"close":9.28,"high":9.6,"low":9.27,"open":9.54,"volume":1670500},{"timestamp":1715002200,"date":"2024-05-06","index":2364,"close":9.15,"high":9.36,"low":9.09,"open":9.34,"volume":2030200},{"timestamp":1715088600,"date":"2024-05-07","index":2365,"close":8.99,"high":9.27,"low":8.98,"open":9.15,"volume":2254000},{"timestamp":1715175000,"date":"2024-05-08","index":2366,"close":9.17,"high":9.22,"low":8.81,"open":8.87,"volume":1660200},{"timestamp":1715261400,"date":"2024-05-09","index":2367,"close":9.23,"high":9.27,"low":9.05,"open":9.16,"volume":2013200},{"timestamp":1715347800,"date":"2024-05-10","index":2368,"close":9.01,"high":9.23,"low":8.91,"open":9.21,"volume":3754800},{"timestamp":1715607000,"date":"2024-05-13","index":2369,"close":9.17,"high":9.42,"low":9.03,"open":9.2,"volume":1497200},{"timestamp":1715693400,"date":"2024-05-14","index":2370,"close":9.25,"high":9.52,"low":9.24,"open":9.36,"volume":1316400},{"timestamp":1715779800,"date":"2024-05-15","index":2371,"close":9.47,"high":9.58,"low":9.31,"open":9.5,"volume":1193700}]},{"date":"2024-01-30","estimated":0.01,"reported":0.09,"pre":[{"timestamp":1705415400,"date":"2024-01-16","index":2287,"close":8.01,"high":8.22,"low":7.99,"open":8.18,"volume":1455000},{"timestamp":1705501800,"date":"2024-01-17","index":2288,"close":7.84,"high":7.86,"low":7.61,"open":7.78,"volume":2061300},{"timestamp":1705588200,"date":"2024-01-18","index":2289,"close":7.72,"high":7.91,"low":7.64,"open":7.87,"volume":1422000},{"timestamp":1705674600,"date":"2024-01-19","index":2290,"close":7.95,"high":7.99,"low":7.67,"open":7.78,"volume":945600},{"timestamp":1705933800,"date":"2024-01-22","index":2291,"close":8.46,"high":8.6,"low":8.07,"open":8.13,"volume":1804000},{"timestamp":1706020200,"date":"2024-01-23","index":2292,"close":8.6,"high":8.72,"low":8.56,"open":8.63,"volume":1924300},{"timestamp":1706106600,"date":"2024-01-24","index":2293,"close":8.66,"high":8.88,"low":8.55,"open":8.79,"volume":1735100},{"timestamp":1706193000,"date":"2024-01-25","index":2294,"close":8.82,"high":8.96,"low":8.7,"open":8.8,"volume":1728000},{"timestamp":1706279400,"date":"2024-01-26","index":2295,"close":8.9,"high":9.13,"low":8.84,"open":8.91,"volume":1483500},{"timestamp":1706538600,"date":"2024-01-29","index":2296,"close":9,"high":9.08,"low":8.76,"open":8.98,"volume":3033900},{"timestamp":1706625000,"date":"2024-01-30","index":2297,"close":8.74,"high":8.95,"low":8.59,"open":8.91,"volume":3377700}],"post":[{"timestamp":1706711400,"date":"2024-01-31","index":2298,"close":9.02,"high":9.98,"low":8.96,"open":8.98,"volume":6559200},{"timestamp":1706797800,"date":"2024-02-01","index":2299,"close":8.68,"high":9.1,"low":8.3,"open":9.01,"volume":2716400},{"timestamp":1706884200,"date":"2024-02-02","index":2300,"close":9.04,"high":9.16,"low":8.38,"open":8.47,"volume":2694100},{"timestamp":1707143400,"date":"2024-02-05","index":2301,"close":8.73,"high":8.99,"low":8.69,"open":8.95,"volume":1692600},{"timestamp":1707229800,"date":"2024-02-06","index":2302,"close":8.68,"high":8.91,"low":8.58,"open":8.72,"volume":1224700},{"timestamp":1707316200,"date":"2024-02-07","index":2303,"close":8.49,"high":8.7,"low":8.46,"open":8.68,"volume":1006500},{"timestamp":1707402600,"date":"2024-02-08","index":2304,"close":8.59,"high":8.68,"low":8.36,"open":8.45,"volume":1138900},{"timestamp":1707489000,"date":"2024-02-09","index":2305,"close":8.63,"high":8.68,"low":8.48,"open":8.64,"volume":859400},{"timestamp":1707748200,"date":"2024-02-12","index":2306,"close":8.87,"high":8.95,"low":8.62,"open":8.62,"volume":1675800},{"timestamp":1707834600,"date":"2024-02-13","index":2307,"close":8.48,"high":8.59,"low":8.25,"open":8.48,"volume":2105200},{"timestamp":1707921000,"date":"2024-02-14","index":2308,"close":8.66,"high":8.75,"low":8.45,"open":8.66,"volume":1387100}]},{"date":"2023-10-25","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1697031000,"date":"2023-10-11","index":2222,"close":5.82,"high":5.92,"low":5.76,"open":5.78,"volume":607400},{"timestamp":1697117400,"date":"2023-10-12","index":2223,"close":5.46,"high":5.76,"low":5.35,"open":5.76,"volume":1798600},{"timestamp":1697203800,"date":"2023-10-13","index":2224,"close":5.4,"high":5.82,"low":5.4,"open":5.78,"volume":1669700},{"timestamp":1697463000,"date":"2023-10-16","index":2225,"close":5.48,"high":5.52,"low":5.43,"open":5.45,"volume":804100},{"timestamp":1697549400,"date":"2023-10-17","index":2226,"close":5.66,"high":5.69,"low":5.4,"open":5.4,"volume":945400},{"timestamp":1697635800,"date":"2023-10-18","index":2227,"close":5.39,"high":5.6,"low":5.38,"open":5.6,"volume":819200},{"timestamp":1697722200,"date":"2023-10-19","index":2228,"close":5.35,"high":5.51,"low":5.31,"open":5.4,"volume":744100},{"timestamp":1697808600,"date":"2023-10-20","index":2229,"close":5.31,"high":5.35,"low":5.19,"open":5.32,"volume":1329200},{"timestamp":1698067800,"date":"2023-10-23","index":2230,"close":5.32,"high":5.45,"low":5.22,"open":5.24,"volume":1017900},{"timestamp":1698154200,"date":"2023-10-24","index":2231,"close":5.32,"high":5.47,"low":5.22,"open":5.36,"volume":1271600},{"timestamp":1698240600,"date":"2023-10-25","index":2232,"close":5.18,"high":5.25,"low":5.09,"open":5.2,"volume":2462800}],"post":[{"timestamp":1698327000,"date":"2023-10-26","index":2233,"close":5.01,"high":5.15,"low":4.73,"open":5.02,"volume":4107700},{"timestamp":1698413400,"date":"2023-10-27","index":2234,"close":5.14,"high":5.26,"low":4.97,"open":5.07,"volume":1734000},{"timestamp":1698672600,"date":"2023-10-30","index":2235,"close":5.07,"high":5.3,"low":4.98,"open":5.24,"volume":1665900},{"timestamp":1698759000,"date":"2023-10-31","index":2236,"close":5.19,"high":5.25,"low":5.1,"open":5.1,"volume":1528400},{"timestamp":1698845400,"date":"2023-11-01","index":2237,"close":5.25,"high":5.27,"low":5.08,"open":5.15,"volume":1622200},{"timestamp":1698931800,"date":"2023-11-02","index":2238,"close":5.56,"high":5.57,"low":5.3,"open":5.38,"volume":2313300},{"timestamp":1699018200,"date":"2023-11-03","index":2239,"close":5.95,"high":6.1,"low":5.87,"open":5.95,"volume":1937400},{"timestamp":1699281000,"date":"2023-11-06","index":2240,"close":5.73,"high":5.94,"low":5.67,"open":5.93,"volume":1122500},{"timestamp":1699367400,"date":"2023-11-07","index":2241,"close":5.66,"high":5.7,"low":5.59,"open":5.69,"volume":1013800},{"timestamp":1699453800,"date":"2023-11-08","index":2242,"close":5.49,"high":5.65,"low":5.47,"open":5.61,"volume":791900},{"timestamp":1699540200,"date":"2023-11-09","index":2243,"close":5.33,"high":5.56,"low":5.3,"open":5.56,"volume":1003200}]},{"date":"2023-07-26","estimated":0.04,"reported":0.09,"pre":[{"timestamp":1689168600,"date":"2023-07-12","index":2158,"close":10.02,"high":10.13,"low":9.81,"open":10,"volume":1272400},{"timestamp":1689255000,"date":"2023-07-13","index":2159,"close":10.12,"high":10.13,"low":9.91,"open":10.07,"volume":907600},{"timestamp":1689341400,"date":"2023-07-14","index":2160,"close":9.88,"high":10.16,"low":9.75,"open":10.13,"volume":963100},{"timestamp":1689600600,"date":"2023-07-17","index":2161,"close":10.33,"high":10.35,"low":9.8,"open":9.87,"volume":1469700},{"timestamp":1689687000,"date":"2023-07-18","index":2162,"close":10.42,"high":10.69,"low":10.3,"open":10.4,"volume":2081300},{"timestamp":1689773400,"date":"2023-07-19","index":2163,"close":10.78,"high":10.92,"low":10.41,"open":10.55,"volume":3015300},{"timestamp":1689859800,"date":"2023-07-20","index":2164,"close":10.33,"high":10.7,"low":10.27,"open":10.64,"volume":1864000},{"timestamp":1689946200,"date":"2023-07-21","index":2165,"close":10.22,"high":10.49,"low":10.12,"open":10.46,"volume":1005000},{"timestamp":1690205400,"date":"2023-07-24","index":2166,"close":10.2,"high":10.31,"low":10.1,"open":10.21,"volume":1408300},{"timestamp":1690291800,"date":"2023-07-25","index":2167,"close":10.12,"high":10.34,"low":10.11,"open":10.26,"volume":1370300},{"timestamp":1690378200,"date":"2023-07-26","index":2168,"close":10.13,"high":10.3,"low":10.04,"open":10.12,"volume":2384600}],"post":[{"timestamp":1690464600,"date":"2023-07-27","index":2169,"close":8.04,"high":9.25,"low":7.97,"open":8.9,"volume":8278000},{"timestamp":1690551000,"date":"2023-07-28","index":2170,"close":8.4,"high":8.69,"low":8.2,"open":8.25,"volume":4190100},{"timestamp":1690810200,"date":"2023-07-31","index":2171,"close":8.39,"high":8.74,"low":8.33,"open":8.5,"volume":3668900},{"timestamp":1690896600,"date":"2023-08-01","index":2172,"close":8.1,"high":8.36,"low":8.02,"open":8.33,"volume":3958600},{"timestamp":1690983000,"date":"2023-08-02","index":2173,"close":7.73,"high":7.98,"low":7.63,"open":7.98,"volume":2913200},{"timestamp":1691069400,"date":"2023-08-03","index":2174,"close":7.59,"high":7.7,"low":7.55,"open":7.61,"volume":2378700},{"timestamp":1691155800,"date":"2023-08-04","index":2175,"close":7.58,"high":7.78,"low":7.5,"open":7.6,"volume":1722800},{"timestamp":1691415000,"date":"2023-08-07","index":2176,"close":7.74,"high":7.76,"low":7.43,"open":7.62,"volume":2118700},{"timestamp":1691501400,"date":"2023-08-08","index":2177,"close":7.57,"high":7.61,"low":7.37,"open":7.54,"volume":1262400},{"timestamp":1691587800,"date":"2023-08-09","index":2178,"close":7.59,"high":7.66,"low":7.44,"open":7.52,"volume":2040100},{"timestamp":1691674200,"date":"2023-08-10","index":2179,"close":7.47,"high":7.66,"low":7.36,"open":7.6,"volume":1372500}]},{"date":"2023-04-26","estimated":0.1,"reported":0.13,"pre":[{"timestamp":1681306200,"date":"2023-04-12","index":2096,"close":7.06,"high":7.31,"low":6.91,"open":7.28,"volume":1965200},{"timestamp":1681392600,"date":"2023-04-13","index":2097,"close":7.22,"high":7.32,"low":7.03,"open":7.08,"volume":1548400},{"timestamp":1681479000,"date":"2023-04-14","index":2098,"close":7.19,"high":7.38,"low":7.09,"open":7.34,"volume":1318100},{"timestamp":1681738200,"date":"2023-04-17","index":2099,"close":7.25,"high":7.29,"low":7.07,"open":7.18,"volume":1222400},{"timestamp":1681824600,"date":"2023-04-18","index":2100,"close":7.2,"high":7.3,"low":7.09,"open":7.28,"volume":2453300},{"timestamp":1681911000,"date":"2023-04-19","index":2101,"close":7.41,"high":7.49,"low":7.08,"open":7.13,"volume":2064400},{"timestamp":1681997400,"date":"2023-04-20","index":2102,"close":7.22,"high":7.38,"low":7.19,"open":7.23,"volume":1795100},{"timestamp":1682083800,"date":"2023-04-21","index":2103,"close":7.25,"high":7.31,"low":7.14,"open":7.21,"volume":1551300},{"timestamp":1682343000,"date":"2023-04-24","index":2104,"close":7.31,"high":7.42,"low":7.17,"open":7.22,"volume":1503800},{"timestamp":1682429400,"date":"2023-04-25","index":2105,"close":7.16,"high":7.23,"low":7.08,"open":7.2,"volume":1371800},{"timestamp":1682515800,"date":"2023-04-26","index":2106,"close":7.04,"high":7.3,"low":7.01,"open":7.15,"volume":4202200}],"post":[{"timestamp":1682602200,"date":"2023-04-27","index":2107,"close":7.12,"high":7.44,"low":6.94,"open":7.22,"volume":3673800},{"timestamp":1682688600,"date":"2023-04-28","index":2108,"close":7.18,"high":7.29,"low":7.07,"open":7.07,"volume":2290600},{"timestamp":1682947800,"date":"2023-05-01","index":2109,"close":7.33,"high":7.35,"low":7.07,"open":7.19,"volume":1674600},{"timestamp":1683034200,"date":"2023-05-02","index":2110,"close":6.65,"high":7.22,"low":6.6,"open":7.2,"volume":2738900},{"timestamp":1683120600,"date":"2023-05-03","index":2111,"close":6.65,"high":6.86,"low":6.61,"open":6.7,"volume":2270300},{"timestamp":1683207000,"date":"2023-05-04","index":2112,"close":6.51,"high":6.59,"low":6.3,"open":6.55,"volume":2281000},{"timestamp":1683293400,"date":"2023-05-05","index":2113,"close":6.79,"high":6.88,"low":6.7,"open":6.74,"volume":1568800},{"timestamp":1683552600,"date":"2023-05-08","index":2114,"close":6.87,"high":6.96,"low":6.7,"open":6.85,"volume":2883200},{"timestamp":1683639000,"date":"2023-05-09","index":2115,"close":6.86,"high":6.93,"low":6.7,"open":6.76,"volume":1779800},{"timestamp":1683725400,"date":"2023-05-10","index":2116,"close":7.07,"high":7.2,"low":6.96,"open":7.18,"volume":1778300},{"timestamp":1683811800,"date":"2023-05-11","index":2117,"close":7.05,"high":7.11,"low":6.91,"open":6.99,"volume":1170900}]},{"date":"2023-01-25","estimated":0.2,"reported":0.19,"pre":[{"timestamp":1673361000,"date":"2023-01-10","index":2033,"close":8.76,"high":8.77,"low":8.39,"open":8.61,"volume":939100},{"timestamp":1673447400,"date":"2023-01-11","index":2034,"close":9.26,"high":9.31,"low":8.77,"open":8.84,"volume":1784300},{"timestamp":1673533800,"date":"2023-01-12","index":2035,"close":9.46,"high":9.51,"low":9.08,"open":9.32,"volume":1281700},{"timestamp":1673620200,"date":"2023-01-13","index":2036,"close":9.58,"high":9.71,"low":9.27,"open":9.35,"volume":2261200},{"timestamp":1673965800,"date":"2023-01-17","index":2037,"close":10.1,"high":10.19,"low":9.6,"open":9.63,"volume":2233600},{"timestamp":1674052200,"date":"2023-01-18","index":2038,"close":9.81,"high":10.35,"low":9.78,"open":10.16,"volume":2044700},{"timestamp":1674138600,"date":"2023-01-19","index":2039,"close":9.66,"high":9.73,"low":9.41,"open":9.59,"volume":1662000},{"timestamp":1674225000,"date":"2023-01-20","index":2040,"close":10.32,"high":10.38,"low":9.64,"open":9.78,"volume":1653400},{"timestamp":1674484200,"date":"2023-01-23","index":2041,"close":10.86,"high":10.87,"low":10.21,"open":10.37,"volume":1956800},{"timestamp":1674570600,"date":"2023-01-24","index":2042,"close":10.24,"high":10.8,"low":10.22,"open":10.8,"volume":1468700},{"timestamp":1674657000,"date":"2023-01-25","index":2043,"close":10.34,"high":10.41,"low":9.76,"open":10,"volume":2952600}],"post":[{"timestamp":1674743400,"date":"2023-01-26","index":2044,"close":9.17,"high":9.82,"low":8.73,"open":9.16,"volume":9276500},{"timestamp":1674829800,"date":"2023-01-27","index":2045,"close":9.8,"high":9.87,"low":9.09,"open":9.09,"volume":3615500},{"timestamp":1675089000,"date":"2023-01-30","index":2046,"close":9.47,"high":9.94,"low":9.47,"open":9.6,"volume":2278700},{"timestamp":1675175400,"date":"2023-01-31","index":2047,"close":9.69,"high":9.8,"low":9.34,"open":9.55,"volume":1844800},{"timestamp":1675261800,"date":"2023-02-01","index":2048,"close":9.82,"high":9.94,"low":9.27,"open":9.58,"volume":4261800},{"timestamp":1675348200,"date":"2023-02-02","index":2049,"close":10.45,"high":10.9,"low":10.03,"open":10.1,"volume":3164000},{"timestamp":1675434600,"date":"2023-02-03","index":2050,"close":10.09,"high":10.52,"low":9.99,"open":10.12,"volume":3518200},{"timestamp":1675693800,"date":"2023-02-06","index":2051,"close":9.5,"high":9.95,"low":9.48,"open":9.89,"volume":1883100},{"timestamp":1675780200,"date":"2023-02-07","index":2052,"close":10.27,"high":10.37,"low":9.37,"open":9.41,"volume":2252200},{"timestamp":1675866600,"date":"2023-02-08","index":2053,"close":9.98,"high":10.37,"low":9.95,"open":10.21,"volume":1412900},{"timestamp":1675953000,"date":"2023-02-09","index":2054,"close":9.86,"high":10.14,"low":9.73,"open":10.07,"volume":1830700}]},{"date":"2022-10-26","estimated":0.33,"reported":0.36,"pre":[{"timestamp":1665581400,"date":"2022-10-12","index":1972,"close":11.58,"high":11.73,"low":11.31,"open":11.65,"volume":1167000},{"timestamp":1665667800,"date":"2022-10-13","index":1973,"close":11.36,"high":11.54,"low":10.87,"open":11.18,"volume":3490500},{"timestamp":1665754200,"date":"2022-10-14","index":1974,"close":10.95,"high":11.9,"low":10.93,"open":11.62,"volume":2188700},{"timestamp":1666013400,"date":"2022-10-17","index":1975,"close":11.79,"high":11.89,"low":11.28,"open":11.28,"volume":1760200},{"timestamp":1666099800,"date":"2022-10-18","index":1976,"close":12.02,"high":12.38,"low":11.81,"open":12.3,"volume":1405500},{"timestamp":1666186200,"date":"2022-10-19","index":1977,"close":11.32,"high":11.95,"low":11.26,"open":11.87,"volume":1275000},{"timestamp":1666272600,"date":"2022-10-20","index":1978,"close":11.29,"high":11.8,"low":11.19,"open":11.31,"volume":1215400},{"timestamp":1666359000,"date":"2022-10-21","index":1979,"close":11.33,"high":11.4,"low":10.95,"open":11.28,"volume":1526400},{"timestamp":1666618200,"date":"2022-10-24","index":1980,"close":11.11,"high":11.38,"low":10.98,"open":11.38,"volume":2112000},{"timestamp":1666704600,"date":"2022-10-25","index":1981,"close":11.78,"high":12.02,"low":11.12,"open":11.22,"volume":2693400},{"timestamp":1666791000,"date":"2022-10-26","index":1982,"close":11.66,"high":12.23,"low":11.61,"open":11.64,"volume":4066500}],"post":[{"timestamp":1666877400,"date":"2022-10-27","index":1983,"close":10.54,"high":10.98,"low":10.46,"open":10.74,"volume":4354800},{"timestamp":1666963800,"date":"2022-10-28","index":1984,"close":10.76,"high":10.96,"low":10.3,"open":10.4,"volume":3625500},{"timestamp":1667223000,"date":"2022-10-31","index":1985,"close":10.64,"high":10.79,"low":10.38,"open":10.75,"volume":2708900},{"timestamp":1667309400,"date":"2022-11-01","index":1986,"close":10.34,"high":11.26,"low":10.25,"open":11.04,"volume":2530400},{"timestamp":1667395800,"date":"2022-11-02","index":1987,"close":9.82,"high":10.48,"low":9.82,"open":10.4,"volume":2108200},{"timestamp":1667482200,"date":"2022-11-03","index":1988,"close":9.35,"high":9.8,"low":9.34,"open":9.78,"volume":2279400},{"timestamp":1667568600,"date":"2022-11-04","index":1989,"close":9.61,"high":9.79,"low":9.39,"open":9.62,"volume":1903100},{"timestamp":1667831400,"date":"2022-11-07","index":1990,"close":9.86,"high":10.17,"low":9.42,"open":9.81,"volume":2918700},{"timestamp":1667917800,"date":"2022-11-08","index":1991,"close":9.64,"high":9.97,"low":9.5,"open":9.89,"volume":1698900},{"timestamp":1668004200,"date":"2022-11-09","index":1992,"close":9.66,"high":10.05,"low":9.43,"open":9.58,"volume":1996500},{"timestamp":1668090600,"date":"2022-11-10","index":1993,"close":11.16,"high":11.25,"low":10.44,"open":10.44,"volume":3614200}]},{"date":"2022-07-27","estimated":0.4,"reported":0.45,"pre":[{"timestamp":1657719000,"date":"2022-07-13","index":1908,"close":12.48,"high":12.49,"low":11.87,"open":12.07,"volume":903300},{"timestamp":1657805400,"date":"2022-07-14","index":1909,"close":12.22,"high":12.37,"low":12.01,"open":12.18,"volume":1065100},{"timestamp":1657891800,"date":"2022-07-15","index":1910,"close":12.91,"high":12.95,"low":12.42,"open":12.66,"volume":1434200},{"timestamp":1658151000,"date":"2022-07-18","index":1911,"close":13.32,"high":13.61,"low":13.17,"open":13.28,"volume":1037400},{"timestamp":1658237400,"date":"2022-07-19","index":1912,"close":14.19,"high":14.36,"low":13.58,"open":13.63,"volume":2312000},{"timestamp":1658323800,"date":"2022-07-20","index":1913,"close":14.7,"high":14.72,"low":14.06,"open":14.2,"volume":3051900},{"timestamp":1658410200,"date":"2022-07-21","index":1914,"close":14.58,"high":14.69,"low":14.26,"open":14.53,"volume":1227300},{"timestamp":1658496600,"date":"2022-07-22","index":1915,"close":14.53,"high":15.05,"low":14.31,"open":14.74,"volume":1472400},{"timestamp":1658755800,"date":"2022-07-25","index":1916,"close":14.77,"high":14.79,"low":14.25,"open":14.6,"volume":1374500},{"timestamp":1658842200,"date":"2022-07-26","index":1917,"close":14.24,"high":14.97,"low":14.14,"open":14.71,"volume":2322900},{"timestamp":1658928600,"date":"2022-07-27","index":1918,"close":15.21,"high":15.32,"low":14.4,"open":14.58,"volume":2606600}],"post":[{"timestamp":1659015000,"date":"2022-07-28","index":1919,"close":13.87,"high":15.5,"low":13.34,"open":15.5,"volume":6278200},{"timestamp":1659101400,"date":"2022-07-29","index":1920,"close":13.85,"high":14.01,"low":13.51,"open":13.96,"volume":2204600},{"timestamp":1659360600,"date":"2022-08-01","index":1921,"close":13.92,"high":14.14,"low":13.62,"open":13.7,"volume":1806100},{"timestamp":1659447000,"date":"2022-08-02","index":1922,"close":13.7,"high":14.09,"low":13.55,"open":13.77,"volume":1691700},{"timestamp":1659533400,"date":"2022-08-03","index":1923,"close":14.9,"high":15.02,"low":13.96,"open":13.96,"volume":2503100},{"timestamp":1659619800,"date":"2022-08-04","index":1924,"close":15.16,"high":15.17,"low":14.5,"open":15.05,"volume":1256200},{"timestamp":1659706200,"date":"2022-08-05","index":1925,"close":14.89,"high":15.23,"low":14.54,"open":14.89,"volume":1704700},{"timestamp":1659965400,"date":"2022-08-08","index":1926,"close":15.01,"high":15.46,"low":14.96,"open":14.96,"volume":1602500},{"timestamp":1660051800,"date":"2022-08-09","index":1927,"close":14.37,"high":14.89,"low":14.3,"open":14.89,"volume":1720600},{"timestamp":1660138200,"date":"2022-08-10","index":1928,"close":15.23,"high":15.6,"low":14.85,"open":14.86,"volume":2213500},{"timestamp":1660224600,"date":"2022-08-11","index":1929,"close":15.01,"high":15.79,"low":14.9,"open":15.54,"volume":1724900}]},{"date":"2022-04-27","estimated":0.24,"reported":0.39,"pre":[{"timestamp":1649770200,"date":"2022-04-12","index":1846,"close":13.72,"high":14.67,"low":13.57,"open":14.3,"volume":1202300},{"timestamp":1649856600,"date":"2022-04-13","index":1847,"close":14.02,"high":14.12,"low":13.7,"open":13.72,"volume":1407700},{"timestamp":1649943000,"date":"2022-04-14","index":1848,"close":13.52,"high":14.08,"low":13.46,"open":14.03,"volume":1577800},{"timestamp":1650288600,"date":"2022-04-18","index":1849,"close":13.45,"high":13.63,"low":13.21,"open":13.37,"volume":1541300},{"timestamp":1650375000,"date":"2022-04-19","index":1850,"close":14.15,"high":14.43,"low":13.36,"open":13.45,"volume":1858500},{"timestamp":1650461400,"date":"2022-04-20","index":1851,"close":14,"high":14.31,"low":13.78,"open":14.25,"volume":2346100},{"timestamp":1650547800,"date":"2022-04-21","index":1852,"close":13.48,"high":14.63,"low":13.27,"open":14.33,"volume":1521600},{"timestamp":1650634200,"date":"2022-04-22","index":1853,"close":13.37,"high":13.83,"low":13.18,"open":13.4,"volume":1611800},{"timestamp":1650893400,"date":"2022-04-25","index":1854,"close":14.42,"high":14.45,"low":13.08,"open":13.12,"volume":2383900},{"timestamp":1650979800,"date":"2022-04-26","index":1855,"close":13.84,"high":14.39,"low":13.74,"open":14.23,"volume":2914800},{"timestamp":1651066200,"date":"2022-04-27","index":1856,"close":13.75,"high":14.13,"low":13.45,"open":13.8,"volume":2934300}],"post":[{"timestamp":1651152600,"date":"2022-04-28","index":1857,"close":16.32,"high":17.48,"low":15.16,"open":16.95,"volume":7990500},{"timestamp":1651239000,"date":"2022-04-29","index":1858,"close":15.25,"high":16.7,"low":15.11,"open":16.24,"volume":2666200},{"timestamp":1651498200,"date":"2022-05-02","index":1859,"close":15.7,"high":15.73,"low":14.92,"open":15.15,"volume":1915900},{"timestamp":1651584600,"date":"2022-05-03","index":1860,"close":15.66,"high":15.85,"low":15.26,"open":15.55,"volume":1408600},{"timestamp":1651671000,"date":"2022-05-04","index":1861,"close":16.37,"high":16.38,"low":14.81,"open":15.72,"volume":4463600},{"timestamp":1651757400,"date":"2022-05-05","index":1862,"close":15.42,"high":16.04,"low":15.11,"open":15.97,"volume":2223300},{"timestamp":1651843800,"date":"2022-05-06","index":1863,"close":14.95,"high":15.4,"low":14.63,"open":15.3,"volume":1887300},{"timestamp":1652103000,"date":"2022-05-09","index":1864,"close":13.9,"high":14.78,"low":13.65,"open":14.49,"volume":2349400},{"timestamp":1652189400,"date":"2022-05-10","index":1865,"close":13.14,"high":13.7,"low":12.48,"open":12.85,"volume":3350500},{"timestamp":1652275800,"date":"2022-05-11","index":1866,"close":13,"high":13.7,"low":12.74,"open":13.15,"volume":2545800},{"timestamp":1652362200,"date":"2022-05-12","index":1867,"close":13.16,"high":13.62,"low":12.48,"open":12.69,"volume":3104300}]},{"date":"2022-01-26","estimated":0.22,"reported":0.27,"pre":[{"timestamp":1641911400,"date":"2022-01-11","index":1783,"close":24.52,"high":24.86,"low":22.11,"open":22.53,"volume":3804600},{"timestamp":1641997800,"date":"2022-01-12","index":1784,"close":24.93,"high":26.87,"low":24.9,"open":25.37,"volume":4280000},{"timestamp":1642084200,"date":"2022-01-13","index":1785,"close":24.43,"high":25.47,"low":24.32,"open":24.87,"volume":1904600},{"timestamp":1642170600,"date":"2022-01-14","index":1786,"close":24.11,"high":24.58,"low":23.31,"open":24,"volume":2092200},{"timestamp":1642516200,"date":"2022-01-18","index":1787,"close":22.52,"high":24.44,"low":22.46,"open":23.77,"volume":3043800},{"timestamp":1642602600,"date":"2022-01-19","index":1788,"close":21.92,"high":23.28,"low":21.92,"open":22.87,"volume":2514600},{"timestamp":1642689000,"date":"2022-01-20","index":1789,"close":21.98,"high":23.63,"low":21.92,"open":22.11,"volume":2013600},{"timestamp":1642775400,"date":"2022-01-21","index":1790,"close":20.91,"high":21.96,"low":20.53,"open":21.51,"volume":3033300},{"timestamp":1643034600,"date":"2022-01-24","index":1791,"close":21.06,"high":21.13,"low":18.84,"open":20,"volume":3424600},{"timestamp":1643121000,"date":"2022-01-25","index":1792,"close":21.55,"high":22.13,"low":20.12,"open":20.37,"volume":3183900},{"timestamp":1643207400,"date":"2022-01-26","index":1793,"close":22.5,"high":23.84,"low":22.1,"open":22.4,"volume":7334100}],"post":[{"timestamp":1643293800,"date":"2022-01-27","index":1794,"close":15.92,"high":18.14,"low":15.55,"open":17.4,"volume":23526400},{"timestamp":1643380200,"date":"2022-01-28","index":1795,"close":16.88,"high":17.17,"low":15.47,"open":15.74,"volume":8237700},{"timestamp":1643639400,"date":"2022-01-31","index":1796,"close":18.76,"high":18.94,"low":16.72,"open":16.82,"volume":5081200},{"timestamp":1643725800,"date":"2022-02-01","index":1797,"close":19.43,"high":19.97,"low":18.4,"open":19.02,"volume":3905600},{"timestamp":1643812200,"date":"2022-02-02","index":1798,"close":18,"high":19.5,"low":17.65,"open":19.28,"volume":3262100},{"timestamp":1643898600,"date":"2022-02-03","index":1799,"close":17.19,"high":18.25,"low":17.12,"open":17.65,"volume":2875800},{"timestamp":1643985000,"date":"2022-02-04","index":1800,"close":17.54,"high":17.76,"low":16.86,"open":17.16,"volume":2875300},{"timestamp":1644244200,"date":"2022-02-07","index":1801,"close":17.43,"high":18.07,"low":17.3,"open":17.37,"volume":1825500},{"timestamp":1644330600,"date":"2022-02-08","index":1802,"close":18.1,"high":18.28,"low":17.31,"open":17.53,"volume":2548500},{"timestamp":1644417000,"date":"2022-02-09","index":1803,"close":19.08,"high":19.08,"low":18.33,"open":18.41,"volume":1740600},{"timestamp":1644503400,"date":"2022-02-10","index":1804,"close":18.07,"high":19.27,"low":17.9,"open":18.6,"volume":2532200}]},{"date":"2021-10-27","estimated":0.03,"reported":0.26,"pre":[{"timestamp":1634131800,"date":"2021-10-13","index":1721,"close":32.23,"high":32.91,"low":31.24,"open":31.67,"volume":3065500},{"timestamp":1634218200,"date":"2021-10-14","index":1722,"close":33.63,"high":33.67,"low":32.2,"open":32.97,"volume":2438200},{"timestamp":1634304600,"date":"2021-10-15","index":1723,"close":34.2,"high":34.73,"low":33.28,"open":34.56,"volume":2258800},{"timestamp":1634563800,"date":"2021-10-18","index":1724,"close":33.65,"high":34.68,"low":33.27,"open":34.1,"volume":2031400},{"timestamp":1634650200,"date":"2021-10-19","index":1725,"close":33.86,"high":34.1,"low":32.66,"open":33.81,"volume":1469400},{"timestamp":1634736600,"date":"2021-10-20","index":1726,"close":35.17,"high":36.34,"low":33.9,"open":34.4,"volume":2633000},{"timestamp":1634823000,"date":"2021-10-21","index":1727,"close":34.79,"high":35.79,"low":34.11,"open":35.02,"volume":1968800},{"timestamp":1634909400,"date":"2021-10-22","index":1728,"close":34.37,"high":34.79,"low":33.27,"open":34.63,"volume":1535800},{"timestamp":1635168600,"date":"2021-10-25","index":1729,"close":35.64,"high":36.19,"low":34.35,"open":34.35,"volume":2039900},{"timestamp":1635255000,"date":"2021-10-26","index":1730,"close":34.7,"high":35.91,"low":33.79,"open":35.53,"volume":2226400},{"timestamp":1635341400,"date":"2021-10-27","index":1731,"close":31.62,"high":34.79,"low":31.28,"open":34.79,"volume":4653000}],"post":[{"timestamp":1635427800,"date":"2021-10-28","index":1732,"close":42.07,"high":44.66,"low":39.13,"open":42.5,"volume":18968600},{"timestamp":1635514200,"date":"2021-10-29","index":1733,"close":45.96,"high":46.92,"low":42.35,"open":42.51,"volume":7888300},{"timestamp":1635773400,"date":"2021-11-01","index":1734,"close":47.61,"high":49.21,"low":46.55,"open":47.18,"volume":5230700},{"timestamp":1635859800,"date":"2021-11-02","index":1735,"close":46.25,"high":48.35,"low":44.67,"open":47.9,"volume":3146900},{"timestamp":1635946200,"date":"2021-11-03","index":1736,"close":47.04,"high":48.98,"low":45.83,"open":46.44,"volume":2103700},{"timestamp":1636032600,"date":"2021-11-04","index":1737,"close":45.61,"high":47.78,"low":45.51,"open":47.25,"volume":1834100},{"timestamp":1636119000,"date":"2021-11-05","index":1738,"close":45.55,"high":47.17,"low":44.71,"open":46,"volume":1696600},{"timestamp":1636381800,"date":"2021-11-08","index":1739,"close":45.57,"high":48.13,"low":45.32,"open":45.96,"volume":2918700},{"timestamp":1636468200,"date":"2021-11-09","index":1740,"close":45.95,"high":46.5,"low":43.52,"open":45.43,"volume":4049100},{"timestamp":1636554600,"date":"2021-11-10","index":1741,"close":42.14,"high":45.25,"low":40.68,"open":44.45,"volume":4118900},{"timestamp":1636641000,"date":"2021-11-11","index":1742,"close":43.75,"high":44.41,"low":42.45,"open":43.14,"volume":1690300}]},{"date":"2021-07-28","estimated":-0.43,"reported":0.09,"pre":[{"timestamp":1626269400,"date":"2021-07-14","index":1657,"close":16.29,"high":17.07,"low":16.07,"open":16.9,"volume":845000},{"timestamp":1626355800,"date":"2021-07-15","index":1658,"close":16.08,"high":16.88,"low":15.89,"open":16.22,"volume":1150700},{"timestamp":1626442200,"date":"2021-07-16","index":1659,"close":15.65,"high":16.45,"low":15.48,"open":16.21,"volume":993500},{"timestamp":1626701400,"date":"2021-07-19","index":1660,"close":15.13,"high":15.72,"low":14.97,"open":15.06,"volume":1095300},{"timestamp":1626787800,"date":"2021-07-20","index":1661,"close":15.83,"high":15.97,"low":14.95,"open":15.19,"volume":1061800},{"timestamp":1626874200,"date":"2021-07-21","index":1662,"close":16.64,"high":16.76,"low":16,"open":16,"volume":1253000},{"timestamp":1626960600,"date":"2021-07-22","index":1663,"close":16.16,"high":16.63,"low":15.92,"open":16.63,"volume":1001800},{"timestamp":1627047000,"date":"2021-07-23","index":1664,"close":15.88,"high":16.37,"low":15.78,"open":16.23,"volume":623100},{"timestamp":1627306200,"date":"2021-07-26","index":1665,"close":16.4,"high":16.68,"low":15.83,"open":15.88,"volume":928900},{"timestamp":1627392600,"date":"2021-07-27","index":1666,"close":15.94,"high":16.38,"low":15.67,"open":16.16,"volume":893200},{"timestamp":1627479000,"date":"2021-07-28","index":1667,"close":16.25,"high":16.54,"low":15.59,"open":15.98,"volume":2488600}],"post":[{"timestamp":1627565400,"date":"2021-07-29","index":1668,"close":24.02,"high":25.7,"low":21.59,"open":22.35,"volume":41561900},{"timestamp":1627651800,"date":"2021-07-30","index":1669,"close":24.4,"high":25.95,"low":24.05,"open":24.86,"volume":8154800},{"timestamp":1627911000,"date":"2021-08-02","index":1670,"close":25.81,"high":25.92,"low":23.44,"open":25,"volume":5266500},{"timestamp":1627997400,"date":"2021-08-03","index":1671,"close":26.06,"high":26.49,"low":24.64,"open":26.09,"volume":4237000},{"timestamp":1628083800,"date":"2021-08-04","index":1672,"close":27.56,"high":28.36,"low":25.7,"open":25.75,"volume":4428900},{"timestamp":1628170200,"date":"2021-08-05","index":1673,"close":27.29,"high":28.01,"low":27.06,"open":27.62,"volume":1875600},{"timestamp":1628256600,"date":"2021-08-06","index":1674,"close":26.91,"high":27.91,"low":26.9,"open":27.54,"volume":1235500},{"timestamp":1628515800,"date":"2021-08-09","index":1675,"close":26.16,"high":27.45,"low":25.99,"open":26.75,"volume":2604500},{"timestamp":1628602200,"date":"2021-08-10","index":1676,"close":27.23,"high":27.92,"low":26.23,"open":26.4,"volume":1686900},{"timestamp":1628688600,"date":"2021-08-11","index":1677,"close":29.36,"high":29.4,"low":27.35,"open":27.49,"volume":2974200},{"timestamp":1628775000,"date":"2021-08-12","index":1678,"close":28.91,"high":29.72,"low":28.14,"open":29,"volume":2760800}]},{"date":"2021-04-28","estimated":-0.82,"reported":-0.49,"pre":[{"timestamp":1618407000,"date":"2021-04-14","index":1594,"close":14.82,"high":15.26,"low":14.68,"open":14.83,"volume":2618100},{"timestamp":1618493400,"date":"2021-04-15","index":1595,"close":14.78,"high":15.31,"low":14.41,"open":15.13,"volume":1646400},{"timestamp":1618579800,"date":"2021-04-16","index":1596,"close":14.75,"high":15.04,"low":14.62,"open":14.9,"volume":1466000},{"timestamp":1618839000,"date":"2021-04-19","index":1597,"close":14.14,"high":14.65,"low":13.98,"open":14.61,"volume":2116600},{"timestamp":1618925400,"date":"2021-04-20","index":1598,"close":13.52,"high":14,"low":13.16,"open":14,"volume":2319600},{"timestamp":1619011800,"date":"2021-04-21","index":1599,"close":13.96,"high":14.02,"low":13.15,"open":13.34,"volume":1626800},{"timestamp":1619098200,"date":"2021-04-22","index":1600,"close":14.08,"high":14.67,"low":13.84,"open":14.05,"volume":2682200},{"timestamp":1619184600,"date":"2021-04-23","index":1601,"close":14.42,"high":14.67,"low":14.02,"open":14.06,"volume":892700},{"timestamp":1619443800,"date":"2021-04-26","index":1602,"close":15.05,"high":15.25,"low":14.38,"open":14.53,"volume":1354700},{"timestamp":1619530200,"date":"2021-04-27","index":1603,"close":14.96,"high":15.19,"low":14.62,"open":15.16,"volume":1285300},{"timestamp":1619616600,"date":"2021-04-28","index":1604,"close":15.67,"high":15.78,"low":14.58,"open":14.78,"volume":3136700}],"post":[{"timestamp":1619703000,"date":"2021-04-29","index":1605,"close":15.99,"high":17.38,"low":15.33,"open":16.26,"volume":4040200},{"timestamp":1619789400,"date":"2021-04-30","index":1606,"close":15.39,"high":15.6,"low":14.97,"open":15.41,"volume":1916600},{"timestamp":1620048600,"date":"2021-05-03","index":1607,"close":15.08,"high":15.85,"low":15.04,"open":15.68,"volume":1306600},{"timestamp":1620135000,"date":"2021-05-04","index":1608,"close":14.96,"high":15.19,"low":14.15,"open":14.89,"volume":2644600},{"timestamp":1620221400,"date":"2021-05-05","index":1609,"close":14.15,"high":15.13,"low":14.11,"open":15.07,"volume":2029400},{"timestamp":1620307800,"date":"2021-05-06","index":1610,"close":14.12,"high":14.29,"low":13.46,"open":14.18,"volume":1806500},{"timestamp":1620394200,"date":"2021-05-07","index":1611,"close":14.5,"high":14.81,"low":14.03,"open":14.11,"volume":951900},{"timestamp":1620653400,"date":"2021-05-10","index":1612,"close":12.89,"high":14.51,"low":12.76,"open":14.49,"volume":1867600},{"timestamp":1620739800,"date":"2021-05-11","index":1613,"close":12.98,"high":13.13,"low":12.19,"open":12.48,"volume":1475800},{"timestamp":1620826200,"date":"2021-05-12","index":1614,"close":12.1,"high":13.17,"low":11.97,"open":12.93,"volume":2022300},{"timestamp":1620912600,"date":"2021-05-13","index":1615,"close":12.35,"high":13.05,"low":11.99,"open":12.37,"volume":2044000}]},{"date":"2021-03-10","estimated":-0.25,"reported":-0.24,"pre":[{"timestamp":1614177000,"date":"2021-02-24","index":1560,"close":11.99,"high":12.18,"low":11.5,"open":11.92,"volume":1230800},{"timestamp":1614263400,"date":"2021-02-25","index":1561,"close":10.86,"high":11.95,"low":10.83,"open":11.93,"volume":1658600},{"timestamp":1614349800,"date":"2021-02-26","index":1562,"close":10.77,"high":11.14,"low":10.46,"open":10.95,"volume":1763800},{"timestamp":1614609000,"date":"2021-03-01","index":1563,"close":11.81,"high":11.83,"low":11.16,"open":11.24,"volume":810600},{"timestamp":1614695400,"date":"2021-03-02","index":1564,"close":11.81,"high":12.25,"low":11.67,"open":11.72,"volume":911600},{"timestamp":1614781800,"date":"2021-03-03","index":1565,"close":11.65,"high":11.98,"low":11.49,"open":11.81,"volume":678300},{"timestamp":1614868200,"date":"2021-03-04","index":1566,"close":10.97,"high":11.75,"low":10.55,"open":11.54,"volume":1180000},{"timestamp":1614954600,"date":"2021-03-05","index":1567,"close":11,"high":11.44,"low":9.5,"open":11.13,"volume":2079700},{"timestamp":1615213800,"date":"2021-03-08","index":1568,"close":10.91,"high":11.32,"low":10.76,"open":11.17,"volume":1842000},{"timestamp":1615300200,"date":"2021-03-09","index":1569,"close":11.15,"high":11.58,"low":10.83,"open":11.15,"volume":2994900},{"timestamp":1615386600,"date":"2021-03-10","index":1570,"close":11.97,"high":12.07,"low":11.35,"open":11.35,"volume":2389800}],"post":[{"timestamp":1615473000,"date":"2021-03-11","index":1571,"close":12.78,"high":13.11,"low":11.46,"open":11.95,"volume":3907200},{"timestamp":1615559400,"date":"2021-03-12","index":1572,"close":15.08,"high":15.36,"low":13.06,"open":13.17,"volume":7996400},{"timestamp":1615815000,"date":"2021-03-15","index":1573,"close":17.09,"high":17.67,"low":14.93,"open":15,"volume":6363100},{"timestamp":1615901400,"date":"2021-03-16","index":1574,"close":17.92,"high":19.1,"low":16.98,"open":18.16,"volume":8601200},{"timestamp":1615987800,"date":"2021-03-17","index":1575,"close":19.91,"high":20.11,"low":17.74,"open":17.74,"volume":3878200},{"timestamp":1616074200,"date":"2021-03-18","index":1576,"close":19.74,"high":21.4,"low":18.87,"open":19.85,"volume":4368100},{"timestamp":1616160600,"date":"2021-03-19","index":1577,"close":21.72,"high":22,"low":19.01,"open":19.66,"volume":5699500},{"timestamp":1616419800,"date":"2021-03-22","index":1578,"close":21.4,"high":22.68,"low":20.75,"open":22.6,"volume":2717100},{"timestamp":1616506200,"date":"2021-03-23","index":1579,"close":19.95,"high":21.43,"low":18.55,"open":20.9,"volume":3549000},{"timestamp":1616592600,"date":"2021-03-24","index":1580,"close":18.36,"high":20.54,"low":18.36,"open":20.4,"volume":1963500},{"timestamp":1616679000,"date":"2021-03-25","index":1581,"close":18.93,"high":19.19,"low":17.19,"open":17.86,"volume":2774700}]},{"date":"2020-11-04","estimated":-0.45,"reported":-0.25,"pre":[{"timestamp":1603287000,"date":"2020-10-21","index":1475,"close":4.87,"high":4.95,"low":4.82,"open":4.87,"volume":810800},{"timestamp":1603373400,"date":"2020-10-22","index":1476,"close":4.96,"high":5.01,"low":4.82,"open":4.88,"volume":788700},{"timestamp":1603459800,"date":"2020-10-23","index":1477,"close":5.15,"high":5.18,"low":4.96,"open":5.01,"volume":921600},{"timestamp":1603719000,"date":"2020-10-26","index":1478,"close":4.91,"high":5.08,"low":4.83,"open":5.08,"volume":556200},{"timestamp":1603805400,"date":"2020-10-27","index":1479,"close":4.73,"high":4.91,"low":4.72,"open":4.91,"volume":750000},{"timestamp":1603891800,"date":"2020-10-28","index":1480,"close":4.51,"high":4.72,"low":4.51,"open":4.63,"volume":797000},{"timestamp":1603978200,"date":"2020-10-29","index":1481,"close":4.73,"high":4.74,"low":4.4,"open":4.49,"volume":634100},{"timestamp":1604064600,"date":"2020-10-30","index":1482,"close":4.67,"high":4.74,"low":4.53,"open":4.64,"volume":1275800},{"timestamp":1604327400,"date":"2020-11-02","index":1483,"close":4.96,"high":5.02,"low":4.66,"open":4.73,"volume":1097500},{"timestamp":1604413800,"date":"2020-11-03","index":1484,"close":5.36,"high":5.41,"low":5,"open":5.04,"volume":1461700},{"timestamp":1604500200,"date":"2020-11-04","index":1485,"close":5.34,"high":5.41,"low":5.11,"open":5.17,"volume":2110200}],"post":[{"timestamp":1604586600,"date":"2020-11-05","index":1486,"close":5.56,"high":5.75,"low":5.22,"open":5.5,"volume":3561000},{"timestamp":1604673000,"date":"2020-11-06","index":1487,"close":5.11,"high":5.59,"low":4.98,"open":5.59,"volume":2675600},{"timestamp":1604932200,"date":"2020-11-09","index":1488,"close":5.63,"high":5.99,"low":5.48,"open":5.6,"volume":2327900},{"timestamp":1605018600,"date":"2020-11-10","index":1489,"close":5.46,"high":5.7,"low":5.32,"open":5.55,"volume":2852100},{"timestamp":1605105000,"date":"2020-11-11","index":1490,"close":5.38,"high":5.55,"low":5.34,"open":5.52,"volume":1409900},{"timestamp":1605191400,"date":"2020-11-12","index":1491,"close":5.46,"high":5.58,"low":5.3,"open":5.32,"volume":1250800},{"timestamp":1605277800,"date":"2020-11-13","index":1492,"close":5.52,"high":5.66,"low":5.43,"open":5.57,"volume":1546000},{"timestamp":1605537000,"date":"2020-11-16","index":1493,"close":5.61,"high":5.9,"low":5.58,"open":5.75,"volume":2637100},{"timestamp":1605623400,"date":"2020-11-17","index":1494,"close":5.64,"high":5.74,"low":5.37,"open":5.52,"volume":1057100},{"timestamp":1605709800,"date":"2020-11-18","index":1495,"close":6.53,"high":6.78,"low":5.71,"open":5.73,"volume":3052600},{"timestamp":1605796200,"date":"2020-11-19","index":1496,"close":6.37,"high":6.49,"low":6.13,"open":6.44,"volume":1343200}]},{"date":"2020-08-04","estimated":-0.51,"reported":-0.6,"pre":[{"timestamp":1595338200,"date":"2020-07-21","index":1410,"close":5.66,"high":5.69,"low":5.35,"open":5.37,"volume":1099300},{"timestamp":1595424600,"date":"2020-07-22","index":1411,"close":5.53,"high":5.84,"low":5.51,"open":5.66,"volume":526800},{"timestamp":1595511000,"date":"2020-07-23","index":1412,"close":5.61,"high":5.65,"low":5.44,"open":5.5,"volume":526100},{"timestamp":1595597400,"date":"2020-07-24","index":1413,"close":5.43,"high":5.66,"low":5.41,"open":5.62,"volume":756600},{"timestamp":1595856600,"date":"2020-07-27","index":1414,"close":5.09,"high":5.43,"low":5.03,"open":5.39,"volume":1012300},{"timestamp":1595943000,"date":"2020-07-28","index":1415,"close":5.38,"high":5.45,"low":5.1,"open":5.1,"volume":656900},{"timestamp":1596029400,"date":"2020-07-29","index":1416,"close":5.58,"high":5.78,"low":5.45,"open":5.71,"volume":1966900},{"timestamp":1596115800,"date":"2020-07-30","index":1417,"close":5.56,"high":5.57,"low":5.3,"open":5.42,"volume":1039600},{"timestamp":1596202200,"date":"2020-07-31","index":1418,"close":5.22,"high":5.61,"low":5.13,"open":5.51,"volume":1001600},{"timestamp":1596461400,"date":"2020-08-03","index":1419,"close":5.23,"high":5.34,"low":5.14,"open":5.19,"volume":1515100},{"timestamp":1596547800,"date":"2020-08-04","index":1420,"close":5.3,"high":5.47,"low":5.23,"open":5.25,"volume":2963400}],"post":[{"timestamp":1596634200,"date":"2020-08-05","index":1421,"close":5.5,"high":5.5,"low":4.78,"open":5.08,"volume":2468000},{"timestamp":1596720600,"date":"2020-08-06","index":1422,"close":5.43,"high":5.61,"low":5.35,"open":5.59,"volume":1738900},{"timestamp":1596807000,"date":"2020-08-07","index":1423,"close":5.64,"high":5.65,"low":5.31,"open":5.36,"volume":1666500},{"timestamp":1597066200,"date":"2020-08-10","index":1424,"close":5.95,"high":6.12,"low":5.7,"open":5.7,"volume":1504900},{"timestamp":1597152600,"date":"2020-08-11","index":1425,"close":6.07,"high":6.39,"low":6.03,"open":6.25,"volume":1287300},{"timestamp":1597239000,"date":"2020-08-12","index":1426,"close":5.86,"high":6.24,"low":5.75,"open":6.17,"volume":1385900},{"timestamp":1597325400,"date":"2020-08-13","index":1427,"close":5.92,"high":6.23,"low":5.77,"open":5.87,"volume":795000},{"timestamp":1597411800,"date":"2020-08-14","index":1428,"close":6.07,"high":6.16,"low":5.8,"open":5.87,"volume":815800},{"timestamp":1597671000,"date":"2020-08-17","index":1429,"close":5.81,"high":6.07,"low":5.67,"open":6.02,"volume":1137100},{"timestamp":1597757400,"date":"2020-08-18","index":1430,"close":5.63,"high":5.81,"low":5.56,"open":5.81,"volume":634900},{"timestamp":1597843800,"date":"2020-08-19","index":1431,"close":5.66,"high":5.77,"low":5.55,"open":5.65,"volume":596700}]},{"date":"2020-05-05","estimated":-0.07,"reported":-0.44,"pre":[{"timestamp":1587475800,"date":"2020-04-21","index":1347,"close":7.39,"high":7.62,"low":7.32,"open":7.47,"volume":832700},{"timestamp":1587562200,"date":"2020-04-22","index":1348,"close":6.69,"high":7.4,"low":6.67,"open":7.3,"volume":877500},{"timestamp":1587648600,"date":"2020-04-23","index":1349,"close":6.56,"high":6.78,"low":6.45,"open":6.7,"volume":1065500},{"timestamp":1587735000,"date":"2020-04-24","index":1350,"close":6.64,"high":6.79,"low":6.49,"open":6.59,"volume":637100},{"timestamp":1587994200,"date":"2020-04-27","index":1351,"close":6.9,"high":7.06,"low":6.66,"open":6.66,"volume":2632900},{"timestamp":1588080600,"date":"2020-04-28","index":1352,"close":7.3,"high":7.39,"low":6.99,"open":7.2,"volume":1055600},{"timestamp":1588167000,"date":"2020-04-29","index":1353,"close":8.22,"high":8.35,"low":7.42,"open":7.47,"volume":2014400},{"timestamp":1588253400,"date":"2020-04-30","index":1354,"close":7.67,"high":8.29,"low":7.66,"open":8.02,"volume":1601300},{"timestamp":1588339800,"date":"2020-05-01","index":1355,"close":7.26,"high":7.4,"low":6.7,"open":7.33,"volume":1078300},{"timestamp":1588599000,"date":"2020-05-04","index":1356,"close":7.14,"high":7.16,"low":6.83,"open":7.09,"volume":956200},{"timestamp":1588685400,"date":"2020-05-05","index":1357,"close":6.69,"high":7.44,"low":6.65,"open":7.26,"volume":1611600}],"post":[{"timestamp":1588771800,"date":"2020-05-06","index":1358,"close":5.89,"high":6.68,"low":5.6,"open":6.5,"volume":2377600},{"timestamp":1588858200,"date":"2020-05-07","index":1359,"close":5.82,"high":6.32,"low":5.78,"open":5.96,"volume":1220800},{"timestamp":1588944600,"date":"2020-05-08","index":1360,"close":5.95,"high":6.1,"low":5.88,"open":5.92,"volume":1021400},{"timestamp":1589203800,"date":"2020-05-11","index":1361,"close":5.81,"high":6.03,"low":5.61,"open":5.85,"volume":3122600},{"timestamp":1589290200,"date":"2020-05-12","index":1362,"close":5.64,"high":5.97,"low":5.64,"open":5.8,"volume":821400},{"timestamp":1589376600,"date":"2020-05-13","index":1363,"close":5.26,"high":5.55,"low":5.07,"open":5.55,"volume":1001900},{"timestamp":1589463000,"date":"2020-05-14","index":1364,"close":5.33,"high":5.33,"low":4.89,"open":5.05,"volume":1280700},{"timestamp":1589549400,"date":"2020-05-15","index":1365,"close":5.41,"high":5.48,"low":5.18,"open":5.3,"volume":1933300},{"timestamp":1589808600,"date":"2020-05-18","index":1366,"close":5.67,"high":5.8,"low":5.53,"open":5.6,"volume":1036500},{"timestamp":1589895000,"date":"2020-05-19","index":1367,"close":5.3,"high":5.68,"low":5.3,"open":5.68,"volume":650900},{"timestamp":1589981400,"date":"2020-05-20","index":1368,"close":5.55,"high":5.61,"low":5.34,"open":5.39,"volume":724800}]},{"date":"2020-02-18","estimated":0.04,"reported":0.08,"pre":[{"timestamp":1580740200,"date":"2020-02-03","index":1293,"close":11.36,"high":11.85,"low":11.28,"open":11.77,"volume":676700},{"timestamp":1580826600,"date":"2020-02-04","index":1294,"close":11.48,"high":11.56,"low":11.1,"open":11.55,"volume":1241800},{"timestamp":1580913000,"date":"2020-02-05","index":1295,"close":12.22,"high":12.24,"low":11.57,"open":11.64,"volume":823100},{"timestamp":1580999400,"date":"2020-02-06","index":1296,"close":12.3,"high":12.4,"low":12.11,"open":12.32,"volume":336600},{"timestamp":1581085800,"date":"2020-02-07","index":1297,"close":12.04,"high":12.24,"low":11.94,"open":12.2,"volume":261700},{"timestamp":1581345000,"date":"2020-02-10","index":1298,"close":12.27,"high":12.35,"low":11.98,"open":12,"volume":597200},{"timestamp":1581431400,"date":"2020-02-11","index":1299,"close":13.29,"high":13.3,"low":12.39,"open":12.39,"volume":1107800},{"timestamp":1581517800,"date":"2020-02-12","index":1300,"close":13.37,"high":13.53,"low":13.15,"open":13.45,"volume":559300},{"timestamp":1581604200,"date":"2020-02-13","index":1301,"close":13.26,"high":13.3,"low":12.9,"open":13.22,"volume":491300},{"timestamp":1581690600,"date":"2020-02-14","index":1302,"close":13.17,"high":13.38,"low":13.08,"open":13.26,"volume":300500},{"timestamp":1582036200,"date":"2020-02-18","index":1303,"close":13.16,"high":13.3,"low":13.04,"open":13.17,"volume":722300}],"post":[{"timestamp":1582122600,"date":"2020-02-19","index":1304,"close":12.98,"high":13.67,"low":11.66,"open":13.04,"volume":1944400},{"timestamp":1582209000,"date":"2020-02-20","index":1305,"close":13.09,"high":13.37,"low":12.71,"open":12.84,"volume":951300},{"timestamp":1582295400,"date":"2020-02-21","index":1306,"close":13.03,"high":13.2,"low":12.88,"open":13.08,"volume":595600},{"timestamp":1582554600,"date":"2020-02-24","index":1307,"close":11.87,"high":12.35,"low":11.73,"open":12.25,"volume":1102900},{"timestamp":1582641000,"date":"2020-02-25","index":1308,"close":11.13,"high":11.97,"low":11.1,"open":11.97,"volume":1170800},{"timestamp":1582727400,"date":"2020-02-26","index":1309,"close":10.42,"high":11.26,"low":10.38,"open":11.2,"volume":1148900},{"timestamp":1582813800,"date":"2020-02-27","index":1310,"close":10.33,"high":10.88,"low":9.86,"open":10.1,"volume":1406000},{"timestamp":1582900200,"date":"2020-02-28","index":1311,"close":11.01,"high":11.01,"low":9.95,"open":9.95,"volume":936400},{"timestamp":1583159400,"date":"2020-03-02","index":1312,"close":11.22,"high":11.24,"low":10.4,"open":10.96,"volume":958800},{"timestamp":1583245800,"date":"2020-03-03","index":1313,"close":10.63,"high":11.38,"low":10.48,"open":11.3,"volume":701700},{"timestamp":1583332200,"date":"2020-03-04","index":1314,"close":10.81,"high":10.84,"low":10.29,"open":10.84,"volume":534900}]},{"date":"2019-11-05","estimated":0.02,"reported":0.09,"pre":[{"timestamp":1571751000,"date":"2019-10-22","index":1223,"close":12.9,"high":13.12,"low":12.6,"open":12.69,"volume":396200},{"timestamp":1571837400,"date":"2019-10-23","index":1224,"close":12.8,"high":12.98,"low":12.76,"open":12.81,"volume":230900},{"timestamp":1571923800,"date":"2019-10-24","index":1225,"close":12.8,"high":12.97,"low":12.55,"open":12.86,"volume":354100},{"timestamp":1572010200,"date":"2019-10-25","index":1226,"close":12.83,"high":13.07,"low":12.75,"open":12.75,"volume":319800},{"timestamp":1572269400,"date":"2019-10-28","index":1227,"close":13.23,"high":13.26,"low":12.84,"open":12.84,"volume":407700},{"timestamp":1572355800,"date":"2019-10-29","index":1228,"close":13.12,"high":13.2,"low":12.91,"open":13.2,"volume":536800},{"timestamp":1572442200,"date":"2019-10-30","index":1229,"close":13.01,"high":13.16,"low":12.83,"open":13.12,"volume":539900},{"timestamp":1572528600,"date":"2019-10-31","index":1230,"close":12.64,"high":12.98,"low":12.48,"open":12.98,"volume":289100},{"timestamp":1572615000,"date":"2019-11-01","index":1231,"close":13.42,"high":13.58,"low":12.63,"open":12.79,"volume":436000},{"timestamp":1572877800,"date":"2019-11-04","index":1232,"close":13.72,"high":13.89,"low":13.45,"open":13.59,"volume":342500},{"timestamp":1572964200,"date":"2019-11-05","index":1233,"close":13.2,"high":14.01,"low":13.17,"open":13.84,"volume":1231900}],"post":[{"timestamp":1573050600,"date":"2019-11-06","index":1234,"close":14.73,"high":15.29,"low":13.96,"open":14.08,"volume":1591500},{"timestamp":1573137000,"date":"2019-11-07","index":1235,"close":14.65,"high":15.15,"low":14.43,"open":14.8,"volume":714200},{"timestamp":1573223400,"date":"2019-11-08","index":1236,"close":14.76,"high":14.97,"low":14.43,"open":14.53,"volume":510300},{"timestamp":1573482600,"date":"2019-11-11","index":1237,"close":14.4,"high":14.75,"low":14.21,"open":14.54,"volume":411300},{"timestamp":1573569000,"date":"2019-11-12","index":1238,"close":14.16,"high":14.43,"low":14.07,"open":14.29,"volume":699300},{"timestamp":1573655400,"date":"2019-11-13","index":1239,"close":14.27,"high":14.28,"low":13.79,"open":13.95,"volume":349600},{"timestamp":1573741800,"date":"2019-11-14","index":1240,"close":14,"high":14.39,"low":13.95,"open":14.18,"volume":329700},{"timestamp":1573828200,"date":"2019-11-15","index":1241,"close":13.53,"high":14.12,"low":13.51,"open":14.12,"volume":541200},{"timestamp":1574087400,"date":"2019-11-18","index":1242,"close":13.32,"high":13.53,"low":13.1,"open":13.44,"volume":894100},{"timestamp":1574173800,"date":"2019-11-19","index":1243,"close":13.11,"high":13.4,"low":12.86,"open":13.4,"volume":1107800},{"timestamp":1574260200,"date":"2019-11-20","index":1244,"close":13.04,"high":13.37,"low":12.93,"open":13.01,"volume":1155500}]},{"date":"2019-08-06","estimated":-0.08,"reported":-0.01,"pre":[{"timestamp":1563888600,"date":"2019-07-23","index":1159,"close":14.63,"high":14.64,"low":14.18,"open":14.43,"volume":597300},{"timestamp":1563975000,"date":"2019-07-24","index":1160,"close":14.98,"high":15.01,"low":14.51,"open":14.62,"volume":606800},{"timestamp":1564061400,"date":"2019-07-25","index":1161,"close":14.46,"high":14.99,"low":14.22,"open":14.99,"volume":1326200},{"timestamp":1564147800,"date":"2019-07-26","index":1162,"close":14.76,"high":14.81,"low":14.28,"open":14.46,"volume":537400},{"timestamp":1564407000,"date":"2019-07-29","index":1163,"close":14.62,"high":14.84,"low":14.43,"open":14.76,"volume":950500},{"timestamp":1564493400,"date":"2019-07-30","index":1164,"close":14.69,"high":14.69,"low":14.27,"open":14.44,"volume":1110000},{"timestamp":1564579800,"date":"2019-07-31","index":1165,"close":14.78,"high":15.13,"low":14.59,"open":14.75,"volume":799200},{"timestamp":1564666200,"date":"2019-08-01","index":1166,"close":14.38,"high":14.93,"low":14.13,"open":14.75,"volume":822200},{"timestamp":1564752600,"date":"2019-08-02","index":1167,"close":14.14,"high":14.3,"low":13.82,"open":14.25,"volume":580000},{"timestamp":1565011800,"date":"2019-08-05","index":1168,"close":13.55,"high":13.87,"low":13.15,"open":13.81,"volume":971100},{"timestamp":1565098200,"date":"2019-08-06","index":1169,"close":13,"high":13.78,"low":12.67,"open":13.66,"volume":1071700}],"post":[{"timestamp":1565184600,"date":"2019-08-07","index":1170,"close":14.82,"high":15.06,"low":14,"open":14.07,"volume":1530400},{"timestamp":1565271000,"date":"2019-08-08","index":1171,"close":15.5,"high":15.54,"low":14.93,"open":15.01,"volume":1153200},{"timestamp":1565357400,"date":"2019-08-09","index":1172,"close":15.24,"high":15.6,"low":15.09,"open":15.38,"volume":726400},{"timestamp":1565616600,"date":"2019-08-12","index":1173,"close":14.89,"high":15.17,"low":14.71,"open":15.04,"volume":407900},{"timestamp":1565703000,"date":"2019-08-13","index":1174,"close":14.45,"high":15.13,"low":14.42,"open":14.81,"volume":483000},{"timestamp":1565789400,"date":"2019-08-14","index":1175,"close":13.89,"high":14.21,"low":13.69,"open":14.13,"volume":862800},{"timestamp":1565875800,"date":"2019-08-15","index":1176,"close":13.3,"high":13.9,"low":13.17,"open":13.9,"volume":749900},{"timestamp":1565962200,"date":"2019-08-16","index":1177,"close":13.75,"high":13.94,"low":13.32,"open":13.86,"volume":935700},{"timestamp":1566221400,"date":"2019-08-19","index":1178,"close":13.7,"high":13.98,"low":13.66,"open":13.98,"volume":697000},{"timestamp":1566307800,"date":"2019-08-20","index":1179,"close":13.32,"high":13.6,"low":13.22,"open":13.6,"volume":644400},{"timestamp":1566394200,"date":"2019-08-21","index":1180,"close":13.49,"high":13.68,"low":13.4,"open":13.46,"volume":464600}]},{"date":"2019-05-07","estimated":-0.15,"reported":0.1,"pre":[{"timestamp":1556026200,"date":"2019-04-23","index":1096,"close":16.95,"high":17.25,"low":16.1,"open":16.15,"volume":329640},{"timestamp":1556112600,"date":"2019-04-24","index":1097,"close":15.85,"high":17,"low":15.77,"open":17,"volume":939140},{"timestamp":1556199000,"date":"2019-04-25","index":1098,"close":16.2,"high":16.3,"low":15.7,"open":15.9,"volume":350340},{"timestamp":1556285400,"date":"2019-04-26","index":1099,"close":16.2,"high":16.8,"low":16.05,"open":16.2,"volume":505480},{"timestamp":1556544600,"date":"2019-04-29","index":1100,"close":16.25,"high":16.7,"low":16.2,"open":16.2,"volume":431600},{"timestamp":1556631000,"date":"2019-04-30","index":1101,"close":15.9,"high":16.4,"low":15.87,"open":16.25,"volume":375440},{"timestamp":1556717400,"date":"2019-05-01","index":1102,"close":15.75,"high":16.1,"low":15.75,"open":16,"volume":259000},{"timestamp":1556803800,"date":"2019-05-02","index":1103,"close":15.95,"high":16.05,"low":15.6,"open":15.7,"volume":179120},{"timestamp":1556890200,"date":"2019-05-03","index":1104,"close":16.7,"high":16.7,"low":16,"open":16,"volume":190000},{"timestamp":1557149400,"date":"2019-05-06","index":1105,"close":16.8,"high":17.1,"low":16.2,"open":16.2,"volume":344420},{"timestamp":1557235800,"date":"2019-05-07","index":1106,"close":16.1,"high":16.75,"low":15.85,"open":16.5,"volume":454420}],"post":[{"timestamp":1557322200,"date":"2019-05-08","index":1107,"close":18.1,"high":18.85,"low":16.95,"open":17.1,"volume":1550120},{"timestamp":1557408600,"date":"2019-05-09","index":1108,"close":17.9,"high":18.1,"low":16.88,"open":17.5,"volume":930500},{"timestamp":1557495000,"date":"2019-05-10","index":1109,"close":17.85,"high":17.9,"low":17.35,"open":17.7,"volume":608020},{"timestamp":1557754200,"date":"2019-05-13","index":1110,"close":16.9,"high":17.6,"low":16.6,"open":17.45,"volume":668360},{"timestamp":1557840600,"date":"2019-05-14","index":1111,"close":16.95,"high":17.17,"low":16.85,"open":16.95,"volume":599380},{"timestamp":1557927000,"date":"2019-05-15","index":1112,"close":16.9,"high":17,"low":16.35,"open":16.75,"volume":397000},{"timestamp":1558013400,"date":"2019-05-16","index":1113,"close":16.7,"high":17.1,"low":16.65,"open":16.9,"volume":560100},{"timestamp":1558099800,"date":"2019-05-17","index":1114,"close":16.45,"high":16.85,"low":16.3,"open":16.6,"volume":654020},{"timestamp":1558359000,"date":"2019-05-20","index":1115,"close":16.2,"high":16.65,"low":16.05,"open":16.35,"volume":397760},{"timestamp":1558445400,"date":"2019-05-21","index":1116,"close":16.2,"high":16.45,"low":16.15,"open":16.4,"volume":1295920},{"timestamp":1558531800,"date":"2019-05-22","index":1117,"close":16,"high":16.45,"low":15.95,"open":16.2,"volume":526940}]},{"date":"2019-02-19","estimated":0.11,"reported":0.15,"pre":[{"timestamp":1549290600,"date":"2019-02-04","index":1042,"close":17.15,"high":17.15,"low":16,"open":16.15,"volume":543500},{"timestamp":1549377000,"date":"2019-02-05","index":1043,"close":17,"high":17.65,"low":16.73,"open":17.15,"volume":553220},{"timestamp":1549463400,"date":"2019-02-06","index":1044,"close":17.15,"high":17.2,"low":16.85,"open":17.05,"volume":870780},{"timestamp":1549549800,"date":"2019-02-07","index":1045,"close":16.45,"high":17.2,"low":16.1,"open":17.05,"volume":530220},{"timestamp":1549636200,"date":"2019-02-08","index":1046,"close":16.9,"high":17.2,"low":16.35,"open":16.35,"volume":259040},{"timestamp":1549895400,"date":"2019-02-11","index":1047,"close":17.15,"high":17.45,"low":17,"open":17,"volume":554200},{"timestamp":1549981800,"date":"2019-02-12","index":1048,"close":17.7,"high":17.85,"low":17.4,"open":17.5,"volume":537660},{"timestamp":1550068200,"date":"2019-02-13","index":1049,"close":17.75,"high":18,"low":17.55,"open":17.7,"volume":291900},{"timestamp":1550154600,"date":"2019-02-14","index":1050,"close":17.6,"high":17.9,"low":17.5,"open":17.65,"volume":172540},{"timestamp":1550241000,"date":"2019-02-15","index":1051,"close":17.8,"high":17.95,"low":17.65,"open":17.75,"volume":249160},{"timestamp":1550586600,"date":"2019-02-19","index":1052,"close":18.05,"high":18.3,"low":17.65,"open":17.65,"volume":649880}],"post":[{"timestamp":1550673000,"date":"2019-02-20","index":1053,"close":16.85,"high":17.45,"low":15.85,"open":16.35,"volume":1177520},{"timestamp":1550759400,"date":"2019-02-21","index":1054,"close":15.6,"high":16.7,"low":15.55,"open":16.6,"volume":680640},{"timestamp":1550845800,"date":"2019-02-22","index":1055,"close":15.65,"high":15.8,"low":15.3,"open":15.7,"volume":1082920},{"timestamp":1551105000,"date":"2019-02-25","index":1056,"close":15.5,"high":16.25,"low":15.45,"open":15.65,"volume":847560},{"timestamp":1551191400,"date":"2019-02-26","index":1057,"close":15.35,"high":15.75,"low":15.3,"open":15.5,"volume":433440},{"timestamp":1551277800,"date":"2019-02-27","index":1058,"close":15.15,"high":15.45,"low":14.85,"open":15.35,"volume":571440},{"timestamp":1551364200,"date":"2019-02-28","index":1059,"close":14.85,"high":15.15,"low":14.7,"open":15.15,"volume":623140},{"timestamp":1551450600,"date":"2019-03-01","index":1060,"close":14.9,"high":15.15,"low":14.7,"open":15,"volume":262460},{"timestamp":1551709800,"date":"2019-03-04","index":1061,"close":14.85,"high":15.2,"low":14.5,"open":14.95,"volume":684980},{"timestamp":1551796200,"date":"2019-03-05","index":1062,"close":15.2,"high":15.5,"low":14.95,"open":15,"volume":380380},{"timestamp":1551882600,"date":"2019-03-06","index":1063,"close":14.45,"high":15.27,"low":14.45,"open":15.15,"volume":429160}]},{"date":"2018-11-06","estimated":0.11,"reported":0.15,"pre":[{"timestamp":1540301400,"date":"2018-10-23","index":973,"close":17.2,"high":17.4,"low":16.8,"open":17.15,"volume":348740},{"timestamp":1540387800,"date":"2018-10-24","index":974,"close":15.95,"high":17.1,"low":15.9,"open":17.1,"volume":514640},{"timestamp":1540474200,"date":"2018-10-25","index":975,"close":16.2,"high":16.35,"low":15.85,"open":16.05,"volume":486900},{"timestamp":1540560600,"date":"2018-10-26","index":976,"close":15.65,"high":16.1,"low":15.1,"open":16.05,"volume":576900},{"timestamp":1540819800,"date":"2018-10-29","index":977,"close":15.1,"high":16.15,"low":14.9,"open":15.9,"volume":805900},{"timestamp":1540906200,"date":"2018-10-30","index":978,"close":15.65,"high":15.7,"low":14.85,"open":15.25,"volume":823240},{"timestamp":1540992600,"date":"2018-10-31","index":979,"close":16.15,"high":16.25,"low":15.8,"open":15.9,"volume":523320},{"timestamp":1541079000,"date":"2018-11-01","index":980,"close":17.1,"high":17.26,"low":16.05,"open":16.3,"volume":401980},{"timestamp":1541165400,"date":"2018-11-02","index":981,"close":17.65,"high":17.75,"low":17.13,"open":17.25,"volume":352860},{"timestamp":1541428200,"date":"2018-11-05","index":982,"close":17.4,"high":17.85,"low":16.95,"open":17.7,"volume":550680},{"timestamp":1541514600,"date":"2018-11-06","index":983,"close":18.2,"high":18.4,"low":17.05,"open":17.35,"volume":927080}],"post":[{"timestamp":1541601000,"date":"2018-11-07","index":984,"close":18.4,"high":19.17,"low":17.65,"open":18.9,"volume":629580},{"timestamp":1541687400,"date":"2018-11-08","index":985,"close":18.2,"high":18.65,"low":18.1,"open":18.35,"volume":490360},{"timestamp":1541773800,"date":"2018-11-09","index":986,"close":17.3,"high":18.15,"low":17.13,"open":18.05,"volume":460040},{"timestamp":1542033000,"date":"2018-11-12","index":987,"close":17.05,"high":17.63,"low":16.98,"open":17.4,"volume":386460},{"timestamp":1542119400,"date":"2018-11-13","index":988,"close":17.3,"high":18.05,"low":17.1,"open":17.1,"volume":497320},{"timestamp":1542205800,"date":"2018-11-14","index":989,"close":17.2,"high":17.88,"low":17.15,"open":17.5,"volume":554060},{"timestamp":1542292200,"date":"2018-11-15","index":990,"close":17.8,"high":17.85,"low":16.95,"open":17,"volume":397540},{"timestamp":1542378600,"date":"2018-11-16","index":991,"close":17.7,"high":17.8,"low":17.15,"open":17.6,"volume":532940},{"timestamp":1542637800,"date":"2018-11-19","index":992,"close":17.05,"high":17.65,"low":16.75,"open":17.55,"volume":745020},{"timestamp":1542724200,"date":"2018-11-20","index":993,"close":16.45,"high":17.05,"low":16.35,"open":16.9,"volume":509480},{"timestamp":1542810600,"date":"2018-11-21","index":994,"close":16.85,"high":17,"low":16.3,"open":16.55,"volume":589160}]},{"date":"2018-08-07","estimated":0.09,"reported":0.15,"pre":[{"timestamp":1532439000,"date":"2018-07-24","index":909,"close":21.8,"high":22.75,"low":21.7,"open":22.5,"volume":1000280},{"timestamp":1532525400,"date":"2018-07-25","index":910,"close":21.35,"high":21.95,"low":20.98,"open":21.75,"volume":577340},{"timestamp":1532611800,"date":"2018-07-26","index":911,"close":21.35,"high":22.05,"low":21.23,"open":21.4,"volume":664040},{"timestamp":1532698200,"date":"2018-07-27","index":912,"close":20.2,"high":21.6,"low":20.05,"open":21.4,"volume":1018080},{"timestamp":1532957400,"date":"2018-07-30","index":913,"close":19.7,"high":20.63,"low":19.65,"open":20.15,"volume":1099560},{"timestamp":1533043800,"date":"2018-07-31","index":914,"close":20.6,"high":20.75,"low":19.65,"open":19.85,"volume":1796000},{"timestamp":1533130200,"date":"2018-08-01","index":915,"close":19.65,"high":20.65,"low":19.4,"open":20.65,"volume":1547120},{"timestamp":1533216600,"date":"2018-08-02","index":916,"close":19.6,"high":20.02,"low":19.3,"open":19.4,"volume":849400},{"timestamp":1533303000,"date":"2018-08-03","index":917,"close":19.65,"high":20.4,"low":19.2,"open":19.7,"volume":835820},{"timestamp":1533562200,"date":"2018-08-06","index":918,"close":19.8,"high":20.15,"low":19.36,"open":19.7,"volume":1882780},{"timestamp":1533648600,"date":"2018-08-07","index":919,"close":20.45,"high":20.65,"low":19.7,"open":19.95,"volume":1512640}],"post":[{"timestamp":1533735000,"date":"2018-08-08","index":920,"close":18.4,"high":20.5,"low":18.3,"open":20.35,"volume":1006800},{"timestamp":1533821400,"date":"2018-08-09","index":921,"close":18.4,"high":18.45,"low":17.3,"open":18.3,"volume":911200},{"timestamp":1533907800,"date":"2018-08-10","index":922,"close":18.45,"high":18.5,"low":17.9,"open":18.35,"volume":627300},{"timestamp":1534167000,"date":"2018-08-13","index":923,"close":18.8,"high":18.85,"low":18.27,"open":18.5,"volume":798160},{"timestamp":1534253400,"date":"2018-08-14","index":924,"close":19.05,"high":19.2,"low":18.55,"open":18.75,"volume":377280},{"timestamp":1534339800,"date":"2018-08-15","index":925,"close":19.05,"high":19.35,"low":18.6,"open":19,"volume":818060},{"timestamp":1534426200,"date":"2018-08-16","index":926,"close":19.15,"high":19.5,"low":19,"open":19.25,"volume":837200},{"timestamp":1534512600,"date":"2018-08-17","index":927,"close":18.95,"high":19.25,"low":18.55,"open":18.95,"volume":363320},{"timestamp":1534771800,"date":"2018-08-20","index":928,"close":19.3,"high":19.5,"low":18.95,"open":19,"volume":474800},{"timestamp":1534858200,"date":"2018-08-21","index":929,"close":19.5,"high":19.7,"low":19.35,"open":19.4,"volume":541100},{"timestamp":1534944600,"date":"2018-08-22","index":930,"close":19.55,"high":19.65,"low":19.3,"open":19.55,"volume":239460}]},{"date":"2018-05-08","estimated":-0.04,"reported":0.05,"pre":[{"timestamp":1524576600,"date":"2018-04-24","index":846,"close":16.3,"high":16.85,"low":16.1,"open":16.35,"volume":796000},{"timestamp":1524663000,"date":"2018-04-25","index":847,"close":13.85,"high":16.42,"low":13.45,"open":16.35,"volume":3781640},{"timestamp":1524749400,"date":"2018-04-26","index":848,"close":14.3,"high":15,"low":13.5,"open":13.9,"volume":1617700},{"timestamp":1524835800,"date":"2018-04-27","index":849,"close":13.5,"high":14.65,"low":13.4,"open":14.3,"volume":1662600},{"timestamp":1525095000,"date":"2018-04-30","index":850,"close":13.45,"high":13.8,"low":13.15,"open":13.8,"volume":1125600},{"timestamp":1525181400,"date":"2018-05-01","index":851,"close":13.35,"high":13.55,"low":12.85,"open":13.35,"volume":980020},{"timestamp":1525267800,"date":"2018-05-02","index":852,"close":13.25,"high":13.65,"low":13.1,"open":13.2,"volume":821720},{"timestamp":1525354200,"date":"2018-05-03","index":853,"close":13.55,"high":13.7,"low":13.07,"open":13.3,"volume":622960},{"timestamp":1525440600,"date":"2018-05-04","index":854,"close":13.25,"high":13.55,"low":13.13,"open":13.5,"volume":526220},{"timestamp":1525699800,"date":"2018-05-07","index":855,"close":13.65,"high":13.75,"low":13.15,"open":13.3,"volume":645300},{"timestamp":1525786200,"date":"2018-05-08","index":856,"close":14.1,"high":14.25,"low":13.6,"open":13.75,"volume":928200}],"post":[{"timestamp":1525872600,"date":"2018-05-09","index":857,"close":17,"high":18.2,"low":14.95,"open":15,"volume":5623860},{"timestamp":1525959000,"date":"2018-05-10","index":858,"close":17.4,"high":17.7,"low":16.85,"open":17.2,"volume":1423820},{"timestamp":1526045400,"date":"2018-05-11","index":859,"close":16.6,"high":17.7,"low":16.35,"open":17.4,"volume":1331700},{"timestamp":1526304600,"date":"2018-05-14","index":860,"close":16.6,"high":16.7,"low":16.15,"open":16.5,"volume":731060},{"timestamp":1526391000,"date":"2018-05-15","index":861,"close":16.6,"high":16.7,"low":16.2,"open":16.45,"volume":619480},{"timestamp":1526477400,"date":"2018-05-16","index":862,"close":17.1,"high":17.1,"low":16.55,"open":16.65,"volume":796540},{"timestamp":1526563800,"date":"2018-05-17","index":863,"close":17.05,"high":17.25,"low":16.9,"open":17.1,"volume":470520},{"timestamp":1526650200,"date":"2018-05-18","index":864,"close":17.05,"high":17.19,"low":16.8,"open":17.15,"volume":537580},{"timestamp":1526909400,"date":"2018-05-21","index":865,"close":17.25,"high":17.4,"low":16.92,"open":17,"volume":1244340},{"timestamp":1526995800,"date":"2018-05-22","index":866,"close":16.95,"high":17.25,"low":16.92,"open":17.2,"volume":417740},{"timestamp":1527082200,"date":"2018-05-23","index":867,"close":16.4,"high":16.9,"low":16.33,"open":16.9,"volume":593840}]},{"date":"2018-02-20","estimated":0.09,"reported":0.05,"pre":[{"timestamp":1517841000,"date":"2018-02-05","index":792,"close":18.1,"high":18.75,"low":17.9,"open":18.2,"volume":2070700},{"timestamp":1517927400,"date":"2018-02-06","index":793,"close":18.35,"high":18.4,"low":17.55,"open":17.6,"volume":1514220},{"timestamp":1518013800,"date":"2018-02-07","index":794,"close":19,"high":19.15,"low":18.2,"open":18.2,"volume":1109340},{"timestamp":1518100200,"date":"2018-02-08","index":795,"close":18.5,"high":19.2,"low":18.35,"open":19.15,"volume":2051460},{"timestamp":1518186600,"date":"2018-02-09","index":796,"close":18.5,"high":18.7,"low":17.85,"open":18.7,"volume":1375100},{"timestamp":1518445800,"date":"2018-02-12","index":797,"close":18.75,"high":19.1,"low":17.85,"open":18.45,"volume":1794580},{"timestamp":1518532200,"date":"2018-02-13","index":798,"close":18.75,"high":19.3,"low":18.45,"open":18.65,"volume":1787580},{"timestamp":1518618600,"date":"2018-02-14","index":799,"close":19.7,"high":19.8,"low":18.5,"open":18.65,"volume":1245240},{"timestamp":1518705000,"date":"2018-02-15","index":800,"close":19.7,"high":19.89,"low":19.3,"open":19.8,"volume":1133300},{"timestamp":1518791400,"date":"2018-02-16","index":801,"close":19.75,"high":20,"low":19.5,"open":19.5,"volume":405660},{"timestamp":1519137000,"date":"2018-02-20","index":802,"close":20.65,"high":20.7,"low":19.75,"open":19.85,"volume":1875980}],"post":[{"timestamp":1519223400,"date":"2018-02-21","index":803,"close":19.5,"high":20,"low":18,"open":18.1,"volume":2497260},{"timestamp":1519309800,"date":"2018-02-22","index":804,"close":18.75,"high":19.6,"low":18.7,"open":19.6,"volume":1366380},{"timestamp":1519396200,"date":"2018-02-23","index":805,"close":16.75,"high":18.6,"low":16.7,"open":18.6,"volume":2949780},{"timestamp":1519655400,"date":"2018-02-26","index":806,"close":16.35,"high":17.2,"low":16.25,"open":16.95,"volume":2151260},{"timestamp":1519741800,"date":"2018-02-27","index":807,"close":16,"high":16.7,"low":16,"open":16.35,"volume":1392800},{"timestamp":1519828200,"date":"2018-02-28","index":808,"close":15.75,"high":16.25,"low":15.45,"open":16,"volume":1968860},{"timestamp":1519914600,"date":"2018-03-01","index":809,"close":18.25,"high":19.23,"low":15.7,"open":15.7,"volume":6153520},{"timestamp":1520001000,"date":"2018-03-02","index":810,"close":18.95,"high":19.2,"low":17.6,"open":18,"volume":3470480},{"timestamp":1520260200,"date":"2018-03-05","index":811,"close":19.15,"high":19.4,"low":18.9,"open":19.15,"volume":1377340},{"timestamp":1520346600,"date":"2018-03-06","index":812,"close":19.55,"high":19.75,"low":19.15,"open":19.35,"volume":1136820},{"timestamp":1520433000,"date":"2018-03-07","index":813,"close":19.35,"high":19.85,"low":19.05,"open":19.3,"volume":727640}]},{"date":"2017-11-07","estimated":0.14,"reported":0.15,"pre":[{"timestamp":1508851800,"date":"2017-10-24","index":722,"close":27.9,"high":29.08,"low":27.45,"open":28.55,"volume":2699200},{"timestamp":1508938200,"date":"2017-10-25","index":723,"close":28.7,"high":29.05,"low":27.75,"open":28,"volume":1879500},{"timestamp":1509024600,"date":"2017-10-26","index":724,"close":28.75,"high":29.25,"low":28.1,"open":28.75,"volume":919120},{"timestamp":1509111000,"date":"2017-10-27","index":725,"close":29.05,"high":29.25,"low":28.05,"open":28.75,"volume":1050240},{"timestamp":1509370200,"date":"2017-10-30","index":726,"close":28.45,"high":29.42,"low":28.27,"open":28.9,"volume":655440},{"timestamp":1509456600,"date":"2017-10-31","index":727,"close":28.45,"high":28.75,"low":28.33,"open":28.4,"volume":804380},{"timestamp":1509543000,"date":"2017-11-01","index":728,"close":28.2,"high":29.25,"low":27.85,"open":28.9,"volume":874440},{"timestamp":1509629400,"date":"2017-11-02","index":729,"close":28.1,"high":28.35,"low":27.55,"open":28.1,"volume":872820},{"timestamp":1509715800,"date":"2017-11-03","index":730,"close":28.15,"high":28.45,"low":27.75,"open":27.95,"volume":551460},{"timestamp":1509978600,"date":"2017-11-06","index":731,"close":29.25,"high":29.3,"low":28,"open":28.15,"volume":1165760},{"timestamp":1510065000,"date":"2017-11-07","index":732,"close":27.3,"high":29.75,"low":27.2,"open":29.75,"volume":3371460}],"post":[{"timestamp":1510151400,"date":"2017-11-08","index":733,"close":22.95,"high":23.38,"low":21,"open":21,"volume":6182160},{"timestamp":1510237800,"date":"2017-11-09","index":734,"close":21.45,"high":23,"low":21,"open":23,"volume":3467740},{"timestamp":1510324200,"date":"2017-11-10","index":735,"close":21.5,"high":22.95,"low":21.3,"open":21.85,"volume":3645300},{"timestamp":1510583400,"date":"2017-11-13","index":736,"close":21.25,"high":21.75,"low":20.8,"open":21.5,"volume":2368100},{"timestamp":1510669800,"date":"2017-11-14","index":737,"close":20.85,"high":21.3,"low":20.7,"open":21.2,"volume":999200},{"timestamp":1510756200,"date":"2017-11-15","index":738,"close":20.6,"high":20.85,"low":20.25,"open":20.75,"volume":989100},{"timestamp":1510842600,"date":"2017-11-16","index":739,"close":21.35,"high":22.15,"low":21,"open":21.45,"volume":1562300},{"timestamp":1510929000,"date":"2017-11-17","index":740,"close":21.5,"high":21.8,"low":21.2,"open":21.5,"volume":892980},{"timestamp":1511188200,"date":"2017-11-20","index":741,"close":21.3,"high":21.9,"low":21.15,"open":21.55,"volume":2078980},{"timestamp":1511274600,"date":"2017-11-21","index":742,"close":21.55,"high":21.8,"low":21,"open":21.2,"volume":832620},{"timestamp":1511361000,"date":"2017-11-22","index":743,"close":21.4,"high":21.85,"low":21.3,"open":21.5,"volume":655480}]},{"date":"2017-08-07","estimated":-0.07,"reported":-0.05,"pre":[{"timestamp":1500903000,"date":"2017-07-24","index":657,"close":25.4,"high":26,"low":25.3,"open":25.95,"volume":944500},{"timestamp":1500989400,"date":"2017-07-25","index":658,"close":25.7,"high":26,"low":25.5,"open":25.6,"volume":533500},{"timestamp":1501075800,"date":"2017-07-26","index":659,"close":26.05,"high":26.35,"low":25.25,"open":25.7,"volume":1016200},{"timestamp":1501162200,"date":"2017-07-27","index":660,"close":25.95,"high":26.15,"low":25.1,"open":26.15,"volume":1970380},{"timestamp":1501248600,"date":"2017-07-28","index":661,"close":26.1,"high":26.5,"low":25.75,"open":25.95,"volume":1434880},{"timestamp":1501507800,"date":"2017-07-31","index":662,"close":25.35,"high":26.4,"low":25.35,"open":26.15,"volume":532280},{"timestamp":1501594200,"date":"2017-08-01","index":663,"close":25.45,"high":25.65,"low":25.1,"open":25.5,"volume":1127720},{"timestamp":1501680600,"date":"2017-08-02","index":664,"close":24.8,"high":25.45,"low":24.6,"open":25.45,"volume":1138280},{"timestamp":1501767000,"date":"2017-08-03","index":665,"close":25.45,"high":26.45,"low":25.25,"open":25.6,"volume":1195900},{"timestamp":1501853400,"date":"2017-08-04","index":666,"close":26.05,"high":26.25,"low":25.5,"open":25.65,"volume":870220},{"timestamp":1502112600,"date":"2017-08-07","index":667,"close":27.3,"high":28.2,"low":25.65,"open":26.05,"volume":2497560}],"post":[{"timestamp":1502199000,"date":"2017-08-08","index":668,"close":32.25,"high":32.35,"low":28.9,"open":29.25,"volume":6707840},{"timestamp":1502285400,"date":"2017-08-09","index":669,"close":30.4,"high":31.35,"low":29.8,"open":30.95,"volume":3536480},{"timestamp":1502371800,"date":"2017-08-10","index":670,"close":29.5,"high":30.6,"low":29.3,"open":30.4,"volume":2097420},{"timestamp":1502458200,"date":"2017-08-11","index":671,"close":29,"high":30.05,"low":28.58,"open":29.5,"volume":1369860},{"timestamp":1502717400,"date":"2017-08-14","index":672,"close":29.05,"high":29.55,"low":28.7,"open":29.4,"volume":1074480},{"timestamp":1502803800,"date":"2017-08-15","index":673,"close":29.15,"high":29.55,"low":28.9,"open":29.2,"volume":801740},{"timestamp":1502890200,"date":"2017-08-16","index":674,"close":29.65,"high":30.05,"low":29.45,"open":29.55,"volume":1055860},{"timestamp":1502976600,"date":"2017-08-17","index":675,"close":29.15,"high":29.83,"low":29.05,"open":29.75,"volume":744680},{"timestamp":1503063000,"date":"2017-08-18","index":676,"close":29.8,"high":29.95,"low":28.8,"open":28.9,"volume":2539600},{"timestamp":1503322200,"date":"2017-08-21","index":677,"close":30.25,"high":31.1,"low":29.85,"open":30,"volume":1683360},{"timestamp":1503408600,"date":"2017-08-22","index":678,"close":30,"high":30.58,"low":29.85,"open":30.25,"volume":665420}]},{"date":"2017-05-04","estimated":-0.16,"reported":-0.1,"pre":[{"timestamp":1492695000,"date":"2017-04-20","index":592,"close":29,"high":29.2,"low":28.6,"open":28.75,"volume":1783620},{"timestamp":1492781400,"date":"2017-04-21","index":593,"close":28.6,"high":29.08,"low":28.45,"open":28.85,"volume":875540},{"timestamp":1493040600,"date":"2017-04-24","index":594,"close":29.25,"high":29.8,"low":29.05,"open":29.5,"volume":1301100},{"timestamp":1493127000,"date":"2017-04-25","index":595,"close":29.5,"high":29.85,"low":29.05,"open":29.55,"volume":856080},{"timestamp":1493213400,"date":"2017-04-26","index":596,"close":30.15,"high":30.27,"low":29.38,"open":29.5,"volume":1221200},{"timestamp":1493299800,"date":"2017-04-27","index":597,"close":29.95,"high":30.25,"low":29.67,"open":30.15,"volume":718000},{"timestamp":1493386200,"date":"2017-04-28","index":598,"close":29.25,"high":29.9,"low":29.25,"open":29.8,"volume":609500},{"timestamp":1493645400,"date":"2017-05-01","index":599,"close":29.95,"high":30.25,"low":29.4,"open":30.05,"volume":1465260},{"timestamp":1493731800,"date":"2017-05-02","index":600,"close":29.25,"high":30,"low":29.1,"open":30,"volume":1194320},{"timestamp":1493818200,"date":"2017-05-03","index":601,"close":30.2,"high":30.4,"low":28.5,"open":29.15,"volume":1829000},{"timestamp":1493904600,"date":"2017-05-04","index":602,"close":30.45,"high":30.83,"low":30,"open":30.15,"volume":2313240}],"post":[{"timestamp":1493991000,"date":"2017-05-05","index":603,"close":28.75,"high":29.75,"low":28.05,"open":29.35,"volume":1771540},{"timestamp":1494250200,"date":"2017-05-08","index":604,"close":28,"high":28.75,"low":27.45,"open":28.75,"volume":1738760},{"timestamp":1494336600,"date":"2017-05-09","index":605,"close":29.45,"high":29.65,"low":27.48,"open":27.5,"volume":1207780},{"timestamp":1494423000,"date":"2017-05-10","index":606,"close":29.7,"high":30.15,"low":29.05,"open":29.25,"volume":1397520},{"timestamp":1494509400,"date":"2017-05-11","index":607,"close":29.55,"high":29.8,"low":28.85,"open":29.65,"volume":802320},{"timestamp":1494595800,"date":"2017-05-12","index":608,"close":29.15,"high":29.73,"low":29.05,"open":29.45,"volume":555120},{"timestamp":1494855000,"date":"2017-05-15","index":609,"close":29.2,"high":29.67,"low":29,"open":29.15,"volume":567080},{"timestamp":1494941400,"date":"2017-05-16","index":610,"close":29.25,"high":29.95,"low":29.1,"open":29.35,"volume":829540},{"timestamp":1495027800,"date":"2017-05-17","index":611,"close":28,"high":29.05,"low":27.65,"open":28.75,"volume":1761280},{"timestamp":1495114200,"date":"2017-05-18","index":612,"close":27.75,"high":28.4,"low":27.6,"open":28,"volume":774940},{"timestamp":1495200600,"date":"2017-05-19","index":613,"close":28.3,"high":28.75,"low":27.75,"open":27.75,"volume":786120}]},{"date":"2017-02-14","estimated":-0.15,"reported":-0.1,"pre":[{"timestamp":1485873000,"date":"2017-01-31","index":537,"close":30.85,"high":31.15,"low":29.8,"open":30.25,"volume":1033680},{"timestamp":1485959400,"date":"2017-02-01","index":538,"close":31.6,"high":31.85,"low":30.85,"open":31.15,"volume":1104720},{"timestamp":1486045800,"date":"2017-02-02","index":539,"close":31.15,"high":31.9,"low":31,"open":31.2,"volume":920980},{"timestamp":1486132200,"date":"2017-02-03","index":540,"close":31.7,"high":31.75,"low":31.1,"open":31.1,"volume":872680},{"timestamp":1486391400,"date":"2017-02-06","index":541,"close":31.2,"high":32.08,"low":31,"open":31.4,"volume":1502480},{"timestamp":1486477800,"date":"2017-02-07","index":542,"close":31.55,"high":31.67,"low":30.95,"open":31.35,"volume":823340},{"timestamp":1486564200,"date":"2017-02-08","index":543,"close":31,"high":31.6,"low":30.75,"open":31.6,"volume":725660},{"timestamp":1486650600,"date":"2017-02-09","index":544,"close":32.25,"high":32.45,"low":31,"open":31,"volume":1154000},{"timestamp":1486737000,"date":"2017-02-10","index":545,"close":33.4,"high":33.6,"low":32,"open":32.3,"volume":1716580},{"timestamp":1486996200,"date":"2017-02-13","index":546,"close":33.4,"high":33.92,"low":32.85,"open":33.45,"volume":1334080},{"timestamp":1487082600,"date":"2017-02-14","index":547,"close":33,"high":33.45,"low":32.45,"open":33.45,"volume":2206260}],"post":[{"timestamp":1487169000,"date":"2017-02-15","index":548,"close":31.45,"high":31.7,"low":30.05,"open":30.55,"volume":3904120},{"timestamp":1487255400,"date":"2017-02-16","index":549,"close":28.9,"high":31.13,"low":28.7,"open":30.7,"volume":3650820},{"timestamp":1487341800,"date":"2017-02-17","index":550,"close":28.15,"high":29.4,"low":28,"open":29.1,"volume":1912860},{"timestamp":1487687400,"date":"2017-02-21","index":551,"close":28.4,"high":29.02,"low":28.1,"open":28.1,"volume":1703300},{"timestamp":1487773800,"date":"2017-02-22","index":552,"close":28.2,"high":28.69,"low":28.02,"open":28.4,"volume":816960},{"timestamp":1487860200,"date":"2017-02-23","index":553,"close":27.8,"high":28.45,"low":27.05,"open":28.3,"volume":1081120},{"timestamp":1487946600,"date":"2017-02-24","index":554,"close":27.25,"high":27.55,"low":26.8,"open":27.35,"volume":1388060},{"timestamp":1488205800,"date":"2017-02-27","index":555,"close":27.9,"high":28.6,"low":27.1,"open":27.25,"volume":1418520},{"timestamp":1488292200,"date":"2017-02-28","index":556,"close":26.7,"high":28.05,"low":26.65,"open":27.7,"volume":1453560},{"timestamp":1488378600,"date":"2017-03-01","index":557,"close":26.45,"high":27.55,"low":25.85,"open":27.25,"volume":1528720},{"timestamp":1488465000,"date":"2017-03-02","index":558,"close":26.25,"high":27.35,"low":26.2,"open":26.3,"volume":1707940}]},{"date":"2016-11-07","estimated":-0.33,"reported":-0.2,"pre":[{"timestamp":1477315800,"date":"2016-10-24","index":470,"close":24.35,"high":25.25,"low":24.05,"open":24.6,"volume":1308060},{"timestamp":1477402200,"date":"2016-10-25","index":471,"close":24.5,"high":24.95,"low":24.1,"open":24.25,"volume":1245200},{"timestamp":1477488600,"date":"2016-10-26","index":472,"close":23.8,"high":24.95,"low":23.7,"open":24.35,"volume":1289720},{"timestamp":1477575000,"date":"2016-10-27","index":473,"close":23.75,"high":24.4,"low":23.4,"open":24,"volume":699700},{"timestamp":1477661400,"date":"2016-10-28","index":474,"close":23.5,"high":24.65,"low":23.45,"open":24.5,"volume":1550020},{"timestamp":1477920600,"date":"2016-10-31","index":475,"close":24.65,"high":24.73,"low":23.2,"open":23.7,"volume":2081340},{"timestamp":1478007000,"date":"2016-11-01","index":476,"close":24.3,"high":24.75,"low":23.75,"open":24.6,"volume":2344720},{"timestamp":1478093400,"date":"2016-11-02","index":477,"close":24.05,"high":24.45,"low":23.6,"open":24.15,"volume":1482100},{"timestamp":1478179800,"date":"2016-11-03","index":478,"close":25.45,"high":25.85,"low":24.52,"open":25.35,"volume":2231120},{"timestamp":1478266200,"date":"2016-11-04","index":479,"close":25.65,"high":26.05,"low":24.95,"open":25.45,"volume":2058720},{"timestamp":1478529000,"date":"2016-11-07","index":480,"close":29.55,"high":30.9,"low":28.35,"open":29.9,"volume":5641520}],"post":[{"timestamp":1478615400,"date":"2016-11-08","index":481,"close":28.8,"high":29.35,"low":28.35,"open":29.25,"volume":2908520},{"timestamp":1478701800,"date":"2016-11-09","index":482,"close":28.05,"high":28.8,"low":26.5,"open":27.7,"volume":3498300},{"timestamp":1478788200,"date":"2016-11-10","index":483,"close":29.45,"high":29.9,"low":27.7,"open":28,"volume":2481540},{"timestamp":1478874600,"date":"2016-11-11","index":484,"close":30.7,"high":30.9,"low":28.55,"open":29.45,"volume":2384480},{"timestamp":1479133800,"date":"2016-11-14","index":485,"close":31.55,"high":32.3,"low":30.6,"open":30.9,"volume":2470520},{"timestamp":1479220200,"date":"2016-11-15","index":486,"close":32.6,"high":32.8,"low":30.69,"open":31.8,"volume":2598340},{"timestamp":1479306600,"date":"2016-11-16","index":487,"close":31.9,"high":32.53,"low":31.35,"open":32.4,"volume":2357820},{"timestamp":1479393000,"date":"2016-11-17","index":488,"close":30.3,"high":31.4,"low":29.6,"open":31.35,"volume":2942620},{"timestamp":1479479400,"date":"2016-11-18","index":489,"close":29.9,"high":30.95,"low":29.75,"open":30.5,"volume":2204140},{"timestamp":1479738600,"date":"2016-11-21","index":490,"close":30.7,"high":31.1,"low":29.65,"open":30.1,"volume":3012760},{"timestamp":1479825000,"date":"2016-11-22","index":491,"close":29.8,"high":31.45,"low":29.17,"open":31.4,"volume":2018540}]},{"date":"2016-08-08","estimated":-0.11,"reported":-0.45,"pre":[{"timestamp":1469453400,"date":"2016-07-25","index":406,"close":21.7,"high":22.05,"low":21.5,"open":21.95,"volume":1386520},{"timestamp":1469539800,"date":"2016-07-26","index":407,"close":23.2,"high":23.25,"low":21.55,"open":21.85,"volume":1343120},{"timestamp":1469626200,"date":"2016-07-27","index":408,"close":23.25,"high":23.5,"low":22.55,"open":22.9,"volume":971340},{"timestamp":1469712600,"date":"2016-07-28","index":409,"close":23,"high":23.9,"low":22.95,"open":23.1,"volume":759880},{"timestamp":1469799000,"date":"2016-07-29","index":410,"close":23.1,"high":23.1,"low":22.65,"open":22.9,"volume":904800},{"timestamp":1470058200,"date":"2016-08-01","index":411,"close":22.95,"high":23.2,"low":22.77,"open":23,"volume":767580},{"timestamp":1470144600,"date":"2016-08-02","index":412,"close":22.35,"high":22.95,"low":22,"open":22.8,"volume":1072260},{"timestamp":1470231000,"date":"2016-08-03","index":413,"close":23.2,"high":23.25,"low":22.15,"open":22.3,"volume":866500},{"timestamp":1470317400,"date":"2016-08-04","index":414,"close":23,"high":23.9,"low":22.65,"open":23.25,"volume":1425120},{"timestamp":1470403800,"date":"2016-08-05","index":415,"close":23.75,"high":23.95,"low":23,"open":23.15,"volume":1457740},{"timestamp":1470663000,"date":"2016-08-08","index":416,"close":23.95,"high":24.65,"low":23.55,"open":23.9,"volume":3041040}],"post":[{"timestamp":1470749400,"date":"2016-08-09","index":417,"close":23.95,"high":24.95,"low":21.5,"open":22.9,"volume":5006340},{"timestamp":1470835800,"date":"2016-08-10","index":418,"close":24.55,"high":24.7,"low":23.25,"open":24.2,"volume":3095060},{"timestamp":1470922200,"date":"2016-08-11","index":419,"close":27.3,"high":28,"low":24.1,"open":24.5,"volume":5271480},{"timestamp":1471008600,"date":"2016-08-12","index":420,"close":27,"high":27.45,"low":26.49,"open":27.05,"volume":2111060},{"timestamp":1471267800,"date":"2016-08-15","index":421,"close":29.1,"high":29.55,"low":27.05,"open":27.05,"volume":2705900},{"timestamp":1471354200,"date":"2016-08-16","index":422,"close":28.15,"high":29.17,"low":27.7,"open":28.75,"volume":2603100},{"timestamp":1471440600,"date":"2016-08-17","index":423,"close":27.65,"high":28.69,"low":26.65,"open":28.05,"volume":1862960},{"timestamp":1471527000,"date":"2016-08-18","index":424,"close":27.95,"high":28.35,"low":27,"open":27.5,"volume":1543760},{"timestamp":1471613400,"date":"2016-08-19","index":425,"close":27.45,"high":28,"low":27.15,"open":27.9,"volume":1730660},{"timestamp":1471872600,"date":"2016-08-22","index":426,"close":26.95,"high":27.75,"low":26.55,"open":27.25,"volume":1427420},{"timestamp":1471959000,"date":"2016-08-23","index":427,"close":26.2,"high":27.05,"low":25.75,"open":26.65,"volume":1636420}]},{"date":"2016-05-09","estimated":0.24,"reported":0.25,"pre":[{"timestamp":1461591000,"date":"2016-04-25","index":343,"close":36.95,"high":38.47,"low":36.7,"open":38.15,"volume":952980},{"timestamp":1461677400,"date":"2016-04-26","index":344,"close":37.6,"high":37.85,"low":36.7,"open":37.2,"volume":682980},{"timestamp":1461763800,"date":"2016-04-27","index":345,"close":40.6,"high":41.15,"low":37.2,"open":38.25,"volume":1369300},{"timestamp":1461850200,"date":"2016-04-28","index":346,"close":40.45,"high":42.05,"low":40.05,"open":40.5,"volume":773840},{"timestamp":1461936600,"date":"2016-04-29","index":347,"close":39.5,"high":40.95,"low":39.15,"open":40.4,"volume":797460},{"timestamp":1462195800,"date":"2016-05-02","index":348,"close":39.65,"high":40.05,"low":38.55,"open":39.75,"volume":889060},{"timestamp":1462282200,"date":"2016-05-03","index":349,"close":35.55,"high":37,"low":35.15,"open":36.9,"volume":3183780},{"timestamp":1462368600,"date":"2016-05-04","index":350,"close":34.6,"high":35.45,"low":34,"open":35.25,"volume":1730320},{"timestamp":1462455000,"date":"2016-05-05","index":351,"close":34.25,"high":34.6,"low":32.6,"open":34.25,"volume":2597280},{"timestamp":1462541400,"date":"2016-05-06","index":352,"close":35.5,"high":35.7,"low":33.54,"open":33.85,"volume":2759180},{"timestamp":1462800600,"date":"2016-05-09","index":353,"close":23.1,"high":28.15,"low":22.7,"open":27.1,"volume":19202360}],"post":[{"timestamp":1462887000,"date":"2016-05-10","index":354,"close":20.5,"high":22.9,"low":19.9,"open":22.6,"volume":18610040},{"timestamp":1462973400,"date":"2016-05-11","index":355,"close":20.4,"high":21.2,"low":19.75,"open":20.4,"volume":10554920},{"timestamp":1463059800,"date":"2016-05-12","index":356,"close":18.8,"high":21.45,"low":18.35,"open":20.6,"volume":9880280},{"timestamp":1463146200,"date":"2016-05-13","index":357,"close":17.55,"high":18.7,"low":17.5,"open":18.35,"volume":8989080},{"timestamp":1463405400,"date":"2016-05-16","index":358,"close":19.7,"high":20.1,"low":17.95,"open":18.25,"volume":11341660},{"timestamp":1463491800,"date":"2016-05-17","index":359,"close":18,"high":18.65,"low":17.2,"open":17.4,"volume":10212980},{"timestamp":1463578200,"date":"2016-05-18","index":360,"close":19.95,"high":20.55,"low":18.05,"open":18.45,"volume":8070900},{"timestamp":1463664600,"date":"2016-05-19","index":361,"close":18.5,"high":20.95,"low":18.13,"open":19.65,"volume":7342700},{"timestamp":1463751000,"date":"2016-05-20","index":362,"close":19.95,"high":20.1,"low":18.55,"open":18.55,"volume":5675080},{"timestamp":1464010200,"date":"2016-05-23","index":363,"close":21.6,"high":22.9,"low":20.95,"open":21.5,"volume":7542060},{"timestamp":1464096600,"date":"2016-05-24","index":364,"close":22.15,"high":22.9,"low":21.75,"open":22.25,"volume":3632600}]},{"date":"2016-02-11","estimated":0.19,"reported":0.25,"pre":[{"timestamp":1453991400,"date":"2016-01-28","index":283,"close":36.95,"high":40.15,"low":36.35,"open":39.5,"volume":609140},{"timestamp":1454077800,"date":"2016-01-29","index":284,"close":36.9,"high":37.45,"low":35.53,"open":36.85,"volume":1185700},{"timestamp":1454337000,"date":"2016-02-01","index":285,"close":38.05,"high":38.42,"low":34.95,"open":36.7,"volume":1617000},{"timestamp":1454423400,"date":"2016-02-02","index":286,"close":35.2,"high":37.65,"low":33.8,"open":37.65,"volume":1066940},{"timestamp":1454509800,"date":"2016-02-03","index":287,"close":38.4,"high":38.45,"low":33.95,"open":35.35,"volume":1093220},{"timestamp":1454596200,"date":"2016-02-04","index":288,"close":37.95,"high":39.9,"low":36.95,"open":38.45,"volume":1006920},{"timestamp":1454682600,"date":"2016-02-05","index":289,"close":35,"high":37.5,"low":34.15,"open":37.35,"volume":1404760},{"timestamp":1454941800,"date":"2016-02-08","index":290,"close":33.05,"high":34.5,"low":32.9,"open":34,"volume":1996440},{"timestamp":1455028200,"date":"2016-02-09","index":291,"close":32.85,"high":33.5,"low":31.7,"open":32.15,"volume":1296740},{"timestamp":1455114600,"date":"2016-02-10","index":292,"close":32.55,"high":34,"low":32.2,"open":33,"volume":1426100},{"timestamp":1455201000,"date":"2016-02-11","index":293,"close":34.4,"high":37.8,"low":32.1,"open":35.95,"volume":3489040}],"post":[{"timestamp":1455287400,"date":"2016-02-12","index":294,"close":35.2,"high":36.5,"low":33.05,"open":35,"volume":3008740},{"timestamp":1455633000,"date":"2016-02-16","index":295,"close":39.35,"high":40.35,"low":35.5,"open":35.9,"volume":2588720},{"timestamp":1455719400,"date":"2016-02-17","index":296,"close":41.25,"high":42.3,"low":39.5,"open":39.65,"volume":2134320},{"timestamp":1455805800,"date":"2016-02-18","index":297,"close":43.5,"high":43.7,"low":40.24,"open":41.3,"volume":1565220},{"timestamp":1455892200,"date":"2016-02-19","index":298,"close":44.4,"high":44.75,"low":42.9,"open":43.2,"volume":1903480},{"timestamp":1456151400,"date":"2016-02-22","index":299,"close":46.4,"high":46.55,"low":44.7,"open":45,"volume":1382740},{"timestamp":1456237800,"date":"2016-02-23","index":300,"close":44.2,"high":46.5,"low":42.8,"open":46.4,"volume":2092180},{"timestamp":1456324200,"date":"2016-02-24","index":301,"close":42.3,"high":43.3,"low":40.55,"open":43,"volume":1789460},{"timestamp":1456410600,"date":"2016-02-25","index":302,"close":42.25,"high":43.3,"low":40.1,"open":40.35,"volume":1100800},{"timestamp":1456497000,"date":"2016-02-26","index":303,"close":42.05,"high":43.85,"low":41.2,"open":42.85,"volume":1248820},{"timestamp":1456756200,"date":"2016-02-29","index":304,"close":43.65,"high":44.7,"low":41.8,"open":42.1,"volume":837240}]},{"date":"2015-10-29","estimated":0.12,"reported":0.2,"pre":[{"timestamp":1444915800,"date":"2015-10-15","index":212,"close":74.75,"high":74.75,"low":72.25,"open":72.3,"volume":343380},{"timestamp":1445002200,"date":"2015-10-16","index":213,"close":71.8,"high":74.3,"low":70.45,"open":74.3,"volume":1146280},{"timestamp":1445261400,"date":"2015-10-19","index":214,"close":71.75,"high":72.6,"low":71.05,"open":71.85,"volume":271640},{"timestamp":1445347800,"date":"2015-10-20","index":215,"close":71.65,"high":72.3,"low":70.5,"open":71.7,"volume":407300},{"timestamp":1445434200,"date":"2015-10-21","index":216,"close":71.95,"high":72.3,"low":70.7,"open":71.9,"volume":336860},{"timestamp":1445520600,"date":"2015-10-22","index":217,"close":71.9,"high":72.55,"low":70.75,"open":72.25,"volume":304100},{"timestamp":1445607000,"date":"2015-10-23","index":218,"close":71.85,"high":72.4,"low":71.25,"open":72.2,"volume":311620},{"timestamp":1445866200,"date":"2015-10-26","index":219,"close":71.4,"high":72.35,"low":70.78,"open":71.9,"volume":329980},{"timestamp":1445952600,"date":"2015-10-27","index":220,"close":67.35,"high":70.75,"low":66.05,"open":70.75,"volume":839160},{"timestamp":1446039000,"date":"2015-10-28","index":221,"close":70,"high":70.95,"low":67,"open":67.65,"volume":657400},{"timestamp":1446125400,"date":"2015-10-29","index":222,"close":68.1,"high":69,"low":65.05,"open":68.75,"volume":1080360}],"post":[{"timestamp":1446211800,"date":"2015-10-30","index":223,"close":70.9,"high":74.85,"low":68.1,"open":74.45,"volume":2769720},{"timestamp":1446474600,"date":"2015-11-02","index":224,"close":73.05,"high":74.45,"low":70.54,"open":71,"volume":1247020},{"timestamp":1446561000,"date":"2015-11-03","index":225,"close":73.95,"high":75,"low":71.3,"open":72.65,"volume":974620},{"timestamp":1446647400,"date":"2015-11-04","index":226,"close":73.1,"high":74.25,"low":72.5,"open":72.75,"volume":637040},{"timestamp":1446733800,"date":"2015-11-05","index":227,"close":70.95,"high":73.03,"low":69.75,"open":72.5,"volume":773920},{"timestamp":1446820200,"date":"2015-11-06","index":228,"close":73.5,"high":73.9,"low":70.9,"open":71.25,"volume":489620},{"timestamp":1447079400,"date":"2015-11-09","index":229,"close":72.85,"high":74.5,"low":71.1,"open":73.5,"volume":455040},{"timestamp":1447165800,"date":"2015-11-10","index":230,"close":70.95,"high":72.45,"low":69.85,"open":72.45,"volume":400620},{"timestamp":1447252200,"date":"2015-11-11","index":231,"close":68.2,"high":70.75,"low":68.1,"open":70.05,"volume":552120},{"timestamp":1447338600,"date":"2015-11-12","index":232,"close":66.6,"high":68.25,"low":66.05,"open":68,"volume":590320},{"timestamp":1447425000,"date":"2015-11-13","index":233,"close":63.6,"high":67,"low":63.5,"open":66.1,"volume":1089500}]},{"date":"2015-08-04","estimated":0.08,"reported":0.15,"pre":[{"timestamp":1437485400,"date":"2015-07-21","index":151,"close":75.05,"high":75.55,"low":72.5,"open":73.6,"volume":577380},{"timestamp":1437571800,"date":"2015-07-22","index":152,"close":74.5,"high":74.6,"low":72.45,"open":74.35,"volume":439800},{"timestamp":1437658200,"date":"2015-07-23","index":153,"close":74.15,"high":75.25,"low":73.85,"open":74.6,"volume":416160},{"timestamp":1437744600,"date":"2015-07-24","index":154,"close":73,"high":75.7,"low":72.15,"open":74.4,"volume":595380},{"timestamp":1438003800,"date":"2015-07-27","index":155,"close":71.75,"high":72.95,"low":70.35,"open":72.05,"volume":596300},{"timestamp":1438090200,"date":"2015-07-28","index":156,"close":74.05,"high":74.35,"low":70.9,"open":71.65,"volume":844180},{"timestamp":1438176600,"date":"2015-07-29","index":157,"close":72.9,"high":73.95,"low":72.25,"open":73.95,"volume":358680},{"timestamp":1438263000,"date":"2015-07-30","index":158,"close":72.65,"high":73.2,"low":72.05,"open":72.5,"volume":265380},{"timestamp":1438349400,"date":"2015-07-31","index":159,"close":72.55,"high":74.5,"low":72.45,"open":74.3,"volume":562680},{"timestamp":1438608600,"date":"2015-08-03","index":160,"close":71.7,"high":73.95,"low":70.9,"open":72.6,"volume":742300},{"timestamp":1438695000,"date":"2015-08-04","index":161,"close":69.15,"high":70,"low":65.88,"open":69.55,"volume":2337260}],"post":[{"timestamp":1438781400,"date":"2015-08-05","index":162,"close":72,"high":74.75,"low":69.15,"open":73.3,"volume":2420800},{"timestamp":1438867800,"date":"2015-08-06","index":163,"close":70.15,"high":70.75,"low":66.95,"open":70.2,"volume":2265740},{"timestamp":1438954200,"date":"2015-08-07","index":164,"close":69.6,"high":70.65,"low":68.78,"open":70.1,"volume":590600},{"timestamp":1439213400,"date":"2015-08-10","index":165,"close":71.85,"high":72.2,"low":69.35,"open":70,"volume":1613420},{"timestamp":1439299800,"date":"2015-08-11","index":166,"close":70.05,"high":71.25,"low":69.55,"open":70.55,"volume":835140},{"timestamp":1439386200,"date":"2015-08-12","index":167,"close":70.15,"high":70.3,"low":67.15,"open":67.75,"volume":990980},{"timestamp":1439472600,"date":"2015-08-13","index":168,"close":69.8,"high":70.35,"low":69.1,"open":70.3,"volume":576060},{"timestamp":1439559000,"date":"2015-08-14","index":169,"close":68.5,"high":69.65,"low":67.55,"open":69.55,"volume":579720},{"timestamp":1439818200,"date":"2015-08-17","index":170,"close":68.25,"high":68.5,"low":67.5,"open":68.1,"volume":821580},{"timestamp":1439904600,"date":"2015-08-18","index":171,"close":66.5,"high":67.85,"low":65.75,"open":67.8,"volume":1019860},{"timestamp":1439991000,"date":"2015-08-19","index":172,"close":63.7,"high":65.95,"low":63.5,"open":65.95,"volume":1566740}]},{"date":"2015-05-05","estimated":0.05,"reported":0.1,"pre":[{"timestamp":1429623000,"date":"2015-04-21","index":88,"close":96.75,"high":99.25,"low":96.3,"open":98,"volume":215460},{"timestamp":1429709400,"date":"2015-04-22","index":89,"close":95.05,"high":97.1,"low":94.65,"open":96.65,"volume":144520},{"timestamp":1429795800,"date":"2015-04-23","index":90,"close":94.15,"high":95.07,"low":92.6,"open":95.05,"volume":292860},{"timestamp":1429882200,"date":"2015-04-24","index":91,"close":91.35,"high":95.1,"low":90.8,"open":95,"volume":317620},{"timestamp":1430141400,"date":"2015-04-27","index":92,"close":90.25,"high":92.45,"low":89.95,"open":91.75,"volume":307700},{"timestamp":1430227800,"date":"2015-04-28","index":93,"close":90.1,"high":91.25,"low":89.05,"open":90.45,"volume":229040},{"timestamp":1430314200,"date":"2015-04-29","index":94,"close":88.35,"high":90.3,"low":86,"open":90,"volume":363740},{"timestamp":1430400600,"date":"2015-04-30","index":95,"close":87.25,"high":89.6,"low":86.3,"open":88.35,"volume":371580},{"timestamp":1430487000,"date":"2015-05-01","index":96,"close":89.35,"high":89.65,"low":85.8,"open":87.25,"volume":304620},{"timestamp":1430746200,"date":"2015-05-04","index":97,"close":92.45,"high":93.2,"low":88.7,"open":89.5,"volume":678520},{"timestamp":1430832600,"date":"2015-05-05","index":98,"close":87.9,"high":92.35,"low":85.8,"open":92.35,"volume":997320}],"post":[{"timestamp":1430919000,"date":"2015-05-06","index":99,"close":91.55,"high":95.45,"low":89.05,"open":91.45,"volume":1925400},{"timestamp":1431005400,"date":"2015-05-07","index":100,"close":86.5,"high":93.1,"low":85.35,"open":92.15,"volume":968260},{"timestamp":1431091800,"date":"2015-05-08","index":101,"close":81.15,"high":88.3,"low":80.85,"open":87.25,"volume":1097820},{"timestamp":1431351000,"date":"2015-05-11","index":102,"close":84.2,"high":86.25,"low":81.03,"open":81.35,"volume":750640},{"timestamp":1431437400,"date":"2015-05-12","index":103,"close":85.8,"high":85.95,"low":84,"open":84,"volume":309240},{"timestamp":1431523800,"date":"2015-05-13","index":104,"close":85.25,"high":86.8,"low":84.15,"open":86.1,"volume":415320},{"timestamp":1431610200,"date":"2015-05-14","index":105,"close":85.55,"high":86.15,"low":84.3,"open":84.85,"volume":301340},{"timestamp":1431696600,"date":"2015-05-15","index":106,"close":86.05,"high":86.2,"low":83.65,"open":85.25,"volume":317540},{"timestamp":1431955800,"date":"2015-05-18","index":107,"close":86.8,"high":87.25,"low":84.7,"open":86.2,"volume":342000},{"timestamp":1432042200,"date":"2015-05-19","index":108,"close":88.1,"high":88.9,"low":86.95,"open":87.25,"volume":555980},{"timestamp":1432128600,"date":"2015-05-20","index":109,"close":88.3,"high":91.6,"low":86.83,"open":91.5,"volume":923060}]},{"date":"2015-02-24","estimated":0.07,"reported":0.05,"pre":[{"timestamp":1423492200,"date":"2015-02-09","index":39,"close":108,"high":109.25,"low":101.95,"open":101.95,"volume":401860},{"timestamp":1423578600,"date":"2015-02-10","index":40,"close":106.3,"high":108.9,"low":104.25,"open":108,"volume":234120},{"timestamp":1423665000,"date":"2015-02-11","index":41,"close":110.75,"high":114,"low":106,"open":106.15,"volume":398600},{"timestamp":1423751400,"date":"2015-02-12","index":42,"close":107.35,"high":111.5,"low":105.25,"open":111.5,"volume":309800},{"timestamp":1423837800,"date":"2015-02-13","index":43,"close":109.75,"high":110.28,"low":105.6,"open":107.5,"volume":255860},{"timestamp":1424183400,"date":"2015-02-17","index":44,"close":112.5,"high":113.4,"low":110,"open":110.4,"volume":190800},{"timestamp":1424269800,"date":"2015-02-18","index":45,"close":113.4,"high":117.2,"low":112.7,"open":113.1,"volume":374100},{"timestamp":1424356200,"date":"2015-02-19","index":46,"close":110.2,"high":114.35,"low":109.15,"open":113.45,"volume":449060},{"timestamp":1424442600,"date":"2015-02-20","index":47,"close":114.45,"high":115.2,"low":110,"open":110,"volume":311320},{"timestamp":1424701800,"date":"2015-02-23","index":48,"close":118.8,"high":122.5,"low":114.15,"open":114.5,"volume":731180},{"timestamp":1424788200,"date":"2015-02-24","index":49,"close":118.25,"high":122.25,"low":112.1,"open":119.1,"volume":969500}],"post":[{"timestamp":1424874600,"date":"2015-02-25","index":50,"close":102.55,"high":106.7,"low":97.5,"open":105.5,"volume":3027580},{"timestamp":1424961000,"date":"2015-02-26","index":51,"close":106.45,"high":106.9,"low":100.95,"open":102.25,"volume":879700},{"timestamp":1425047400,"date":"2015-02-27","index":52,"close":101.85,"high":108.75,"low":100.45,"open":106.95,"volume":602140},{"timestamp":1425306600,"date":"2015-03-02","index":53,"close":100,"high":105.85,"low":99,"open":102.7,"volume":507080},{"timestamp":1425393000,"date":"2015-03-03","index":54,"close":100.15,"high":101.5,"low":98.3,"open":100.3,"volume":383620},{"timestamp":1425479400,"date":"2015-03-04","index":55,"close":100.4,"high":100.55,"low":96.4,"open":98.65,"volume":351760},{"timestamp":1425565800,"date":"2015-03-05","index":56,"close":99.3,"high":100.95,"low":98.25,"open":100.3,"volume":273980},{"timestamp":1425652200,"date":"2015-03-06","index":57,"close":100.1,"high":101.7,"low":98.85,"open":98.9,"volume":326380},{"timestamp":1425907800,"date":"2015-03-09","index":58,"close":99.2,"high":100.65,"low":96.5,"open":100.6,"volume":549060},{"timestamp":1425994200,"date":"2015-03-10","index":59,"close":97.6,"high":98.04,"low":95.25,"open":97.55,"volume":244160},{"timestamp":1426080600,"date":"2015-03-11","index":60,"close":97.75,"high":98.1,"low":95.5,"open":96.75,"volume":285020}]},{"date":"2014-12-10","estimated":null,"reported":null,"pre":[],"post":[]}] +[{"date":"2025-10-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-28","estimated":0.09,"reported":null,"pre":[],"post":[]},{"date":"2024-10-23","estimated":0.07,"reported":0.13,"pre":[{"timestamp":1728480600,"date":"2024-10-09","index":2472,"close":11.88,"high":11.93,"low":11.44,"open":11.5,"volume":1703500},{"timestamp":1728567000,"date":"2024-10-10","index":2473,"close":12.48,"high":12.82,"low":12.17,"open":12.22,"volume":2217700},{"timestamp":1728653400,"date":"2024-10-11","index":2474,"close":12.43,"high":12.63,"low":12.06,"open":12.45,"volume":1662000},{"timestamp":1728912600,"date":"2024-10-14","index":2475,"close":12.77,"high":12.99,"low":12.44,"open":12.5,"volume":1626500},{"timestamp":1728999000,"date":"2024-10-15","index":2476,"close":13.27,"high":13.63,"low":12.73,"open":12.79,"volume":2923000},{"timestamp":1729085400,"date":"2024-10-16","index":2477,"close":13.23,"high":13.63,"low":13.22,"open":13.4,"volume":1555500},{"timestamp":1729171800,"date":"2024-10-17","index":2478,"close":12.92,"high":13.23,"low":12.82,"open":13.22,"volume":1665600},{"timestamp":1729258200,"date":"2024-10-18","index":2479,"close":12.68,"high":12.92,"low":12.56,"open":12.9,"volume":1018000},{"timestamp":1729517400,"date":"2024-10-21","index":2480,"close":12.28,"high":12.8,"low":12.27,"open":12.69,"volume":938400},{"timestamp":1729603800,"date":"2024-10-22","index":2481,"close":12.4,"high":12.48,"low":12.14,"open":12.19,"volume":1321900},{"timestamp":1729690200,"date":"2024-10-23","index":2482,"close":12.46,"high":12.7,"low":12.34,"open":12.39,"volume":2561800}],"post":[{"timestamp":1729776600,"date":"2024-10-24","index":2483,"close":13.82,"high":15.52,"low":13.54,"open":14.72,"volume":8594900},{"timestamp":1729863000,"date":"2024-10-25","index":2484,"close":13.59,"high":14.49,"low":13.35,"open":14.34,"volume":2429100},{"timestamp":1730122200,"date":"2024-10-28","index":2485,"close":14.23,"high":14.59,"low":13.7,"open":13.77,"volume":2129100},{"timestamp":1730208600,"date":"2024-10-29","index":2486,"close":14.15,"high":14.47,"low":13.99,"open":14.08,"volume":1759900},{"timestamp":1730295000,"date":"2024-10-30","index":2487,"close":14.55,"high":15.16,"low":14.11,"open":14.11,"volume":2931700},{"timestamp":1730404802,"date":"2024-10-31","index":2488,"close":14.18,"high":14.68,"low":14.16,"open":14.62,"volume":1539946},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-30","estimated":0.04,"reported":0.13,"pre":[{"timestamp":1721136600,"date":"2024-07-16","index":2412,"close":10.68,"high":10.7,"low":10.12,"open":10.17,"volume":2315200},{"timestamp":1721223000,"date":"2024-07-17","index":2413,"close":10.68,"high":10.9,"low":10.48,"open":10.5,"volume":2282800},{"timestamp":1721309400,"date":"2024-07-18","index":2414,"close":10.31,"high":10.82,"low":10.26,"open":10.62,"volume":1600900},{"timestamp":1721395800,"date":"2024-07-19","index":2415,"close":10.38,"high":10.48,"low":10.2,"open":10.28,"volume":1113200},{"timestamp":1721655000,"date":"2024-07-22","index":2416,"close":10.56,"high":10.57,"low":10.15,"open":10.4,"volume":1014700},{"timestamp":1721741400,"date":"2024-07-23","index":2417,"close":10.79,"high":10.86,"low":10.44,"open":10.49,"volume":1257700},{"timestamp":1721827800,"date":"2024-07-24","index":2418,"close":10.44,"high":10.84,"low":10.43,"open":10.68,"volume":657400},{"timestamp":1721914200,"date":"2024-07-25","index":2419,"close":10.8,"high":10.99,"low":10.38,"open":10.46,"volume":1552000},{"timestamp":1722000600,"date":"2024-07-26","index":2420,"close":10.85,"high":11.13,"low":10.84,"open":11,"volume":1516700},{"timestamp":1722259800,"date":"2024-07-29","index":2421,"close":11.13,"high":11.15,"low":10.81,"open":10.87,"volume":2072900},{"timestamp":1722346200,"date":"2024-07-30","index":2422,"close":11.19,"high":11.41,"low":10.9,"open":11.1,"volume":3756500}],"post":[{"timestamp":1722432600,"date":"2024-07-31","index":2423,"close":12.51,"high":12.87,"low":11.6,"open":11.65,"volume":6022600},{"timestamp":1722519000,"date":"2024-08-01","index":2424,"close":11.42,"high":12.54,"low":11.09,"open":12.44,"volume":3555600},{"timestamp":1722605400,"date":"2024-08-02","index":2425,"close":10.64,"high":11.05,"low":10.47,"open":11,"volume":2026800},{"timestamp":1722864600,"date":"2024-08-05","index":2426,"close":9.93,"high":10.27,"low":9.5,"open":9.68,"volume":3314700},{"timestamp":1722951000,"date":"2024-08-06","index":2427,"close":10.03,"high":10.22,"low":9.65,"open":9.93,"volume":1417900},{"timestamp":1723037400,"date":"2024-08-07","index":2428,"close":10,"high":10.59,"low":9.95,"open":10.35,"volume":1924600},{"timestamp":1723123800,"date":"2024-08-08","index":2429,"close":10.36,"high":10.44,"low":9.98,"open":10.13,"volume":1507300},{"timestamp":1723210200,"date":"2024-08-09","index":2430,"close":10.52,"high":10.59,"low":10.26,"open":10.41,"volume":1261100},{"timestamp":1723469400,"date":"2024-08-12","index":2431,"close":10.23,"high":10.64,"low":10.2,"open":10.51,"volume":901000},{"timestamp":1723555800,"date":"2024-08-13","index":2432,"close":10.73,"high":10.74,"low":10.31,"open":10.42,"volume":1357800},{"timestamp":1723642200,"date":"2024-08-14","index":2433,"close":10.79,"high":10.85,"low":10.51,"open":10.75,"volume":763200}]},{"date":"2024-04-30","estimated":0.03,"reported":0.11,"pre":[{"timestamp":1713274200,"date":"2024-04-16","index":2350,"close":7.68,"high":7.86,"low":7.61,"open":7.72,"volume":1149800},{"timestamp":1713360600,"date":"2024-04-17","index":2351,"close":7.61,"high":7.82,"low":7.59,"open":7.75,"volume":882700},{"timestamp":1713447000,"date":"2024-04-18","index":2352,"close":7.61,"high":7.79,"low":7.52,"open":7.62,"volume":1444900},{"timestamp":1713533400,"date":"2024-04-19","index":2353,"close":7.9,"high":7.93,"low":7.56,"open":7.59,"volume":1340200},{"timestamp":1713792600,"date":"2024-04-22","index":2354,"close":8.09,"high":8.14,"low":7.78,"open":7.98,"volume":943900},{"timestamp":1713879000,"date":"2024-04-23","index":2355,"close":8.2,"high":8.37,"low":8.06,"open":8.06,"volume":1166900},{"timestamp":1713965400,"date":"2024-04-24","index":2356,"close":8.19,"high":8.27,"low":8.08,"open":8.15,"volume":1514600},{"timestamp":1714051800,"date":"2024-04-25","index":2357,"close":8.02,"high":8.11,"low":7.91,"open":8.06,"volume":598000},{"timestamp":1714138200,"date":"2024-04-26","index":2358,"close":8.1,"high":8.16,"low":8,"open":8.02,"volume":548500},{"timestamp":1714397400,"date":"2024-04-29","index":2359,"close":7.81,"high":8.18,"low":7.8,"open":8.15,"volume":1538600},{"timestamp":1714483800,"date":"2024-04-30","index":2360,"close":7.52,"high":7.72,"low":7.48,"open":7.66,"volume":2865900}],"post":[{"timestamp":1714570200,"date":"2024-05-01","index":2361,"close":9,"high":9.27,"low":8.4,"open":8.4,"volume":4471700},{"timestamp":1714656600,"date":"2024-05-02","index":2362,"close":9.33,"high":9.38,"low":8.87,"open":9.2,"volume":2507500},{"timestamp":1714743000,"date":"2024-05-03","index":2363,"close":9.28,"high":9.6,"low":9.27,"open":9.54,"volume":1670500},{"timestamp":1715002200,"date":"2024-05-06","index":2364,"close":9.15,"high":9.36,"low":9.09,"open":9.34,"volume":2030200},{"timestamp":1715088600,"date":"2024-05-07","index":2365,"close":8.99,"high":9.27,"low":8.98,"open":9.15,"volume":2254000},{"timestamp":1715175000,"date":"2024-05-08","index":2366,"close":9.17,"high":9.22,"low":8.81,"open":8.87,"volume":1660200},{"timestamp":1715261400,"date":"2024-05-09","index":2367,"close":9.23,"high":9.27,"low":9.05,"open":9.16,"volume":2013200},{"timestamp":1715347800,"date":"2024-05-10","index":2368,"close":9.01,"high":9.23,"low":8.91,"open":9.21,"volume":3754800},{"timestamp":1715607000,"date":"2024-05-13","index":2369,"close":9.17,"high":9.42,"low":9.03,"open":9.2,"volume":1497200},{"timestamp":1715693400,"date":"2024-05-14","index":2370,"close":9.25,"high":9.52,"low":9.24,"open":9.36,"volume":1316400},{"timestamp":1715779800,"date":"2024-05-15","index":2371,"close":9.47,"high":9.58,"low":9.31,"open":9.5,"volume":1193700}]},{"date":"2024-01-30","estimated":0.01,"reported":0.09,"pre":[{"timestamp":1705415400,"date":"2024-01-16","index":2287,"close":8.01,"high":8.22,"low":7.99,"open":8.18,"volume":1455000},{"timestamp":1705501800,"date":"2024-01-17","index":2288,"close":7.84,"high":7.86,"low":7.61,"open":7.78,"volume":2061300},{"timestamp":1705588200,"date":"2024-01-18","index":2289,"close":7.72,"high":7.91,"low":7.64,"open":7.87,"volume":1422000},{"timestamp":1705674600,"date":"2024-01-19","index":2290,"close":7.95,"high":7.99,"low":7.67,"open":7.78,"volume":945600},{"timestamp":1705933800,"date":"2024-01-22","index":2291,"close":8.46,"high":8.6,"low":8.07,"open":8.13,"volume":1804000},{"timestamp":1706020200,"date":"2024-01-23","index":2292,"close":8.6,"high":8.72,"low":8.56,"open":8.63,"volume":1924300},{"timestamp":1706106600,"date":"2024-01-24","index":2293,"close":8.66,"high":8.88,"low":8.55,"open":8.79,"volume":1735100},{"timestamp":1706193000,"date":"2024-01-25","index":2294,"close":8.82,"high":8.96,"low":8.7,"open":8.8,"volume":1728000},{"timestamp":1706279400,"date":"2024-01-26","index":2295,"close":8.9,"high":9.13,"low":8.84,"open":8.91,"volume":1483500},{"timestamp":1706538600,"date":"2024-01-29","index":2296,"close":9,"high":9.08,"low":8.76,"open":8.98,"volume":3033900},{"timestamp":1706625000,"date":"2024-01-30","index":2297,"close":8.74,"high":8.95,"low":8.59,"open":8.91,"volume":3377700}],"post":[{"timestamp":1706711400,"date":"2024-01-31","index":2298,"close":9.02,"high":9.98,"low":8.96,"open":8.98,"volume":6559200},{"timestamp":1706797800,"date":"2024-02-01","index":2299,"close":8.68,"high":9.1,"low":8.3,"open":9.01,"volume":2716400},{"timestamp":1706884200,"date":"2024-02-02","index":2300,"close":9.04,"high":9.16,"low":8.38,"open":8.47,"volume":2694100},{"timestamp":1707143400,"date":"2024-02-05","index":2301,"close":8.73,"high":8.99,"low":8.69,"open":8.95,"volume":1692600},{"timestamp":1707229800,"date":"2024-02-06","index":2302,"close":8.68,"high":8.91,"low":8.58,"open":8.72,"volume":1224700},{"timestamp":1707316200,"date":"2024-02-07","index":2303,"close":8.49,"high":8.7,"low":8.46,"open":8.68,"volume":1006500},{"timestamp":1707402600,"date":"2024-02-08","index":2304,"close":8.59,"high":8.68,"low":8.36,"open":8.45,"volume":1138900},{"timestamp":1707489000,"date":"2024-02-09","index":2305,"close":8.63,"high":8.68,"low":8.48,"open":8.64,"volume":859400},{"timestamp":1707748200,"date":"2024-02-12","index":2306,"close":8.87,"high":8.95,"low":8.62,"open":8.62,"volume":1675800},{"timestamp":1707834600,"date":"2024-02-13","index":2307,"close":8.48,"high":8.59,"low":8.25,"open":8.48,"volume":2105200},{"timestamp":1707921000,"date":"2024-02-14","index":2308,"close":8.66,"high":8.75,"low":8.45,"open":8.66,"volume":1387100}]},{"date":"2023-10-25","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1697031000,"date":"2023-10-11","index":2222,"close":5.82,"high":5.92,"low":5.76,"open":5.78,"volume":607400},{"timestamp":1697117400,"date":"2023-10-12","index":2223,"close":5.46,"high":5.76,"low":5.35,"open":5.76,"volume":1798600},{"timestamp":1697203800,"date":"2023-10-13","index":2224,"close":5.4,"high":5.82,"low":5.4,"open":5.78,"volume":1669700},{"timestamp":1697463000,"date":"2023-10-16","index":2225,"close":5.48,"high":5.52,"low":5.43,"open":5.45,"volume":804100},{"timestamp":1697549400,"date":"2023-10-17","index":2226,"close":5.66,"high":5.69,"low":5.4,"open":5.4,"volume":945400},{"timestamp":1697635800,"date":"2023-10-18","index":2227,"close":5.39,"high":5.6,"low":5.38,"open":5.6,"volume":819200},{"timestamp":1697722200,"date":"2023-10-19","index":2228,"close":5.35,"high":5.51,"low":5.31,"open":5.4,"volume":744100},{"timestamp":1697808600,"date":"2023-10-20","index":2229,"close":5.31,"high":5.35,"low":5.19,"open":5.32,"volume":1329200},{"timestamp":1698067800,"date":"2023-10-23","index":2230,"close":5.32,"high":5.45,"low":5.22,"open":5.24,"volume":1017900},{"timestamp":1698154200,"date":"2023-10-24","index":2231,"close":5.32,"high":5.47,"low":5.22,"open":5.36,"volume":1271600},{"timestamp":1698240600,"date":"2023-10-25","index":2232,"close":5.18,"high":5.25,"low":5.09,"open":5.2,"volume":2462800}],"post":[{"timestamp":1698327000,"date":"2023-10-26","index":2233,"close":5.01,"high":5.15,"low":4.73,"open":5.02,"volume":4107700},{"timestamp":1698413400,"date":"2023-10-27","index":2234,"close":5.14,"high":5.26,"low":4.97,"open":5.07,"volume":1734000},{"timestamp":1698672600,"date":"2023-10-30","index":2235,"close":5.07,"high":5.3,"low":4.98,"open":5.24,"volume":1665900},{"timestamp":1698759000,"date":"2023-10-31","index":2236,"close":5.19,"high":5.25,"low":5.1,"open":5.1,"volume":1528400},{"timestamp":1698845400,"date":"2023-11-01","index":2237,"close":5.25,"high":5.27,"low":5.08,"open":5.15,"volume":1622200},{"timestamp":1698931800,"date":"2023-11-02","index":2238,"close":5.56,"high":5.57,"low":5.3,"open":5.38,"volume":2313300},{"timestamp":1699018200,"date":"2023-11-03","index":2239,"close":5.95,"high":6.1,"low":5.87,"open":5.95,"volume":1937400},{"timestamp":1699281000,"date":"2023-11-06","index":2240,"close":5.73,"high":5.94,"low":5.67,"open":5.93,"volume":1122500},{"timestamp":1699367400,"date":"2023-11-07","index":2241,"close":5.66,"high":5.7,"low":5.59,"open":5.69,"volume":1013800},{"timestamp":1699453800,"date":"2023-11-08","index":2242,"close":5.49,"high":5.65,"low":5.47,"open":5.61,"volume":791900},{"timestamp":1699540200,"date":"2023-11-09","index":2243,"close":5.33,"high":5.56,"low":5.3,"open":5.56,"volume":1003200}]},{"date":"2023-07-26","estimated":0.04,"reported":0.09,"pre":[{"timestamp":1689168600,"date":"2023-07-12","index":2158,"close":10.02,"high":10.13,"low":9.81,"open":10,"volume":1272400},{"timestamp":1689255000,"date":"2023-07-13","index":2159,"close":10.12,"high":10.13,"low":9.91,"open":10.07,"volume":907600},{"timestamp":1689341400,"date":"2023-07-14","index":2160,"close":9.88,"high":10.16,"low":9.75,"open":10.13,"volume":963100},{"timestamp":1689600600,"date":"2023-07-17","index":2161,"close":10.33,"high":10.35,"low":9.8,"open":9.87,"volume":1469700},{"timestamp":1689687000,"date":"2023-07-18","index":2162,"close":10.42,"high":10.69,"low":10.3,"open":10.4,"volume":2081300},{"timestamp":1689773400,"date":"2023-07-19","index":2163,"close":10.78,"high":10.92,"low":10.41,"open":10.55,"volume":3015300},{"timestamp":1689859800,"date":"2023-07-20","index":2164,"close":10.33,"high":10.7,"low":10.27,"open":10.64,"volume":1864000},{"timestamp":1689946200,"date":"2023-07-21","index":2165,"close":10.22,"high":10.49,"low":10.12,"open":10.46,"volume":1005000},{"timestamp":1690205400,"date":"2023-07-24","index":2166,"close":10.2,"high":10.31,"low":10.1,"open":10.21,"volume":1408300},{"timestamp":1690291800,"date":"2023-07-25","index":2167,"close":10.12,"high":10.34,"low":10.11,"open":10.26,"volume":1370300},{"timestamp":1690378200,"date":"2023-07-26","index":2168,"close":10.13,"high":10.3,"low":10.04,"open":10.12,"volume":2384600}],"post":[{"timestamp":1690464600,"date":"2023-07-27","index":2169,"close":8.04,"high":9.25,"low":7.97,"open":8.9,"volume":8278000},{"timestamp":1690551000,"date":"2023-07-28","index":2170,"close":8.4,"high":8.69,"low":8.2,"open":8.25,"volume":4190100},{"timestamp":1690810200,"date":"2023-07-31","index":2171,"close":8.39,"high":8.74,"low":8.33,"open":8.5,"volume":3668900},{"timestamp":1690896600,"date":"2023-08-01","index":2172,"close":8.1,"high":8.36,"low":8.02,"open":8.33,"volume":3958600},{"timestamp":1690983000,"date":"2023-08-02","index":2173,"close":7.73,"high":7.98,"low":7.63,"open":7.98,"volume":2913200},{"timestamp":1691069400,"date":"2023-08-03","index":2174,"close":7.59,"high":7.7,"low":7.55,"open":7.61,"volume":2378700},{"timestamp":1691155800,"date":"2023-08-04","index":2175,"close":7.58,"high":7.78,"low":7.5,"open":7.6,"volume":1722800},{"timestamp":1691415000,"date":"2023-08-07","index":2176,"close":7.74,"high":7.76,"low":7.43,"open":7.62,"volume":2118700},{"timestamp":1691501400,"date":"2023-08-08","index":2177,"close":7.57,"high":7.61,"low":7.37,"open":7.54,"volume":1262400},{"timestamp":1691587800,"date":"2023-08-09","index":2178,"close":7.59,"high":7.66,"low":7.44,"open":7.52,"volume":2040100},{"timestamp":1691674200,"date":"2023-08-10","index":2179,"close":7.47,"high":7.66,"low":7.36,"open":7.6,"volume":1372500}]},{"date":"2023-04-26","estimated":0.1,"reported":0.13,"pre":[{"timestamp":1681306200,"date":"2023-04-12","index":2096,"close":7.06,"high":7.31,"low":6.91,"open":7.28,"volume":1965200},{"timestamp":1681392600,"date":"2023-04-13","index":2097,"close":7.22,"high":7.32,"low":7.03,"open":7.08,"volume":1548400},{"timestamp":1681479000,"date":"2023-04-14","index":2098,"close":7.19,"high":7.38,"low":7.09,"open":7.34,"volume":1318100},{"timestamp":1681738200,"date":"2023-04-17","index":2099,"close":7.25,"high":7.29,"low":7.07,"open":7.18,"volume":1222400},{"timestamp":1681824600,"date":"2023-04-18","index":2100,"close":7.2,"high":7.3,"low":7.09,"open":7.28,"volume":2453300},{"timestamp":1681911000,"date":"2023-04-19","index":2101,"close":7.41,"high":7.49,"low":7.08,"open":7.13,"volume":2064400},{"timestamp":1681997400,"date":"2023-04-20","index":2102,"close":7.22,"high":7.38,"low":7.19,"open":7.23,"volume":1795100},{"timestamp":1682083800,"date":"2023-04-21","index":2103,"close":7.25,"high":7.31,"low":7.14,"open":7.21,"volume":1551300},{"timestamp":1682343000,"date":"2023-04-24","index":2104,"close":7.31,"high":7.42,"low":7.17,"open":7.22,"volume":1503800},{"timestamp":1682429400,"date":"2023-04-25","index":2105,"close":7.16,"high":7.23,"low":7.08,"open":7.2,"volume":1371800},{"timestamp":1682515800,"date":"2023-04-26","index":2106,"close":7.04,"high":7.3,"low":7.01,"open":7.15,"volume":4202200}],"post":[{"timestamp":1682602200,"date":"2023-04-27","index":2107,"close":7.12,"high":7.44,"low":6.94,"open":7.22,"volume":3673800},{"timestamp":1682688600,"date":"2023-04-28","index":2108,"close":7.18,"high":7.29,"low":7.07,"open":7.07,"volume":2290600},{"timestamp":1682947800,"date":"2023-05-01","index":2109,"close":7.33,"high":7.35,"low":7.07,"open":7.19,"volume":1674600},{"timestamp":1683034200,"date":"2023-05-02","index":2110,"close":6.65,"high":7.22,"low":6.6,"open":7.2,"volume":2738900},{"timestamp":1683120600,"date":"2023-05-03","index":2111,"close":6.65,"high":6.86,"low":6.61,"open":6.7,"volume":2270300},{"timestamp":1683207000,"date":"2023-05-04","index":2112,"close":6.51,"high":6.59,"low":6.3,"open":6.55,"volume":2281000},{"timestamp":1683293400,"date":"2023-05-05","index":2113,"close":6.79,"high":6.88,"low":6.7,"open":6.74,"volume":1568800},{"timestamp":1683552600,"date":"2023-05-08","index":2114,"close":6.87,"high":6.96,"low":6.7,"open":6.85,"volume":2883200},{"timestamp":1683639000,"date":"2023-05-09","index":2115,"close":6.86,"high":6.93,"low":6.7,"open":6.76,"volume":1779800},{"timestamp":1683725400,"date":"2023-05-10","index":2116,"close":7.07,"high":7.2,"low":6.96,"open":7.18,"volume":1778300},{"timestamp":1683811800,"date":"2023-05-11","index":2117,"close":7.05,"high":7.11,"low":6.91,"open":6.99,"volume":1170900}]},{"date":"2023-01-25","estimated":0.2,"reported":0.19,"pre":[{"timestamp":1673361000,"date":"2023-01-10","index":2033,"close":8.76,"high":8.77,"low":8.39,"open":8.61,"volume":939100},{"timestamp":1673447400,"date":"2023-01-11","index":2034,"close":9.26,"high":9.31,"low":8.77,"open":8.84,"volume":1784300},{"timestamp":1673533800,"date":"2023-01-12","index":2035,"close":9.46,"high":9.51,"low":9.08,"open":9.32,"volume":1281700},{"timestamp":1673620200,"date":"2023-01-13","index":2036,"close":9.58,"high":9.71,"low":9.27,"open":9.35,"volume":2261200},{"timestamp":1673965800,"date":"2023-01-17","index":2037,"close":10.1,"high":10.19,"low":9.6,"open":9.63,"volume":2233600},{"timestamp":1674052200,"date":"2023-01-18","index":2038,"close":9.81,"high":10.35,"low":9.78,"open":10.16,"volume":2044700},{"timestamp":1674138600,"date":"2023-01-19","index":2039,"close":9.66,"high":9.73,"low":9.41,"open":9.59,"volume":1662000},{"timestamp":1674225000,"date":"2023-01-20","index":2040,"close":10.32,"high":10.38,"low":9.64,"open":9.78,"volume":1653400},{"timestamp":1674484200,"date":"2023-01-23","index":2041,"close":10.86,"high":10.87,"low":10.21,"open":10.37,"volume":1956800},{"timestamp":1674570600,"date":"2023-01-24","index":2042,"close":10.24,"high":10.8,"low":10.22,"open":10.8,"volume":1468700},{"timestamp":1674657000,"date":"2023-01-25","index":2043,"close":10.34,"high":10.41,"low":9.76,"open":10,"volume":2952600}],"post":[{"timestamp":1674743400,"date":"2023-01-26","index":2044,"close":9.17,"high":9.82,"low":8.73,"open":9.16,"volume":9276500},{"timestamp":1674829800,"date":"2023-01-27","index":2045,"close":9.8,"high":9.87,"low":9.09,"open":9.09,"volume":3615500},{"timestamp":1675089000,"date":"2023-01-30","index":2046,"close":9.47,"high":9.94,"low":9.47,"open":9.6,"volume":2278700},{"timestamp":1675175400,"date":"2023-01-31","index":2047,"close":9.69,"high":9.8,"low":9.34,"open":9.55,"volume":1844800},{"timestamp":1675261800,"date":"2023-02-01","index":2048,"close":9.82,"high":9.94,"low":9.27,"open":9.58,"volume":4261800},{"timestamp":1675348200,"date":"2023-02-02","index":2049,"close":10.45,"high":10.9,"low":10.03,"open":10.1,"volume":3164000},{"timestamp":1675434600,"date":"2023-02-03","index":2050,"close":10.09,"high":10.52,"low":9.99,"open":10.12,"volume":3518200},{"timestamp":1675693800,"date":"2023-02-06","index":2051,"close":9.5,"high":9.95,"low":9.48,"open":9.89,"volume":1883100},{"timestamp":1675780200,"date":"2023-02-07","index":2052,"close":10.27,"high":10.37,"low":9.37,"open":9.41,"volume":2252200},{"timestamp":1675866600,"date":"2023-02-08","index":2053,"close":9.98,"high":10.37,"low":9.95,"open":10.21,"volume":1412900},{"timestamp":1675953000,"date":"2023-02-09","index":2054,"close":9.86,"high":10.14,"low":9.73,"open":10.07,"volume":1830700}]},{"date":"2022-10-26","estimated":0.33,"reported":0.36,"pre":[{"timestamp":1665581400,"date":"2022-10-12","index":1972,"close":11.58,"high":11.73,"low":11.31,"open":11.65,"volume":1167000},{"timestamp":1665667800,"date":"2022-10-13","index":1973,"close":11.36,"high":11.54,"low":10.87,"open":11.18,"volume":3490500},{"timestamp":1665754200,"date":"2022-10-14","index":1974,"close":10.95,"high":11.9,"low":10.93,"open":11.62,"volume":2188700},{"timestamp":1666013400,"date":"2022-10-17","index":1975,"close":11.79,"high":11.89,"low":11.28,"open":11.28,"volume":1760200},{"timestamp":1666099800,"date":"2022-10-18","index":1976,"close":12.02,"high":12.38,"low":11.81,"open":12.3,"volume":1405500},{"timestamp":1666186200,"date":"2022-10-19","index":1977,"close":11.32,"high":11.95,"low":11.26,"open":11.87,"volume":1275000},{"timestamp":1666272600,"date":"2022-10-20","index":1978,"close":11.29,"high":11.8,"low":11.19,"open":11.31,"volume":1215400},{"timestamp":1666359000,"date":"2022-10-21","index":1979,"close":11.33,"high":11.4,"low":10.95,"open":11.28,"volume":1526400},{"timestamp":1666618200,"date":"2022-10-24","index":1980,"close":11.11,"high":11.38,"low":10.98,"open":11.38,"volume":2112000},{"timestamp":1666704600,"date":"2022-10-25","index":1981,"close":11.78,"high":12.02,"low":11.12,"open":11.22,"volume":2693400},{"timestamp":1666791000,"date":"2022-10-26","index":1982,"close":11.66,"high":12.23,"low":11.61,"open":11.64,"volume":4066500}],"post":[{"timestamp":1666877400,"date":"2022-10-27","index":1983,"close":10.54,"high":10.98,"low":10.46,"open":10.74,"volume":4354800},{"timestamp":1666963800,"date":"2022-10-28","index":1984,"close":10.76,"high":10.96,"low":10.3,"open":10.4,"volume":3625500},{"timestamp":1667223000,"date":"2022-10-31","index":1985,"close":10.64,"high":10.79,"low":10.38,"open":10.75,"volume":2708900},{"timestamp":1667309400,"date":"2022-11-01","index":1986,"close":10.34,"high":11.26,"low":10.25,"open":11.04,"volume":2530400},{"timestamp":1667395800,"date":"2022-11-02","index":1987,"close":9.82,"high":10.48,"low":9.82,"open":10.4,"volume":2108200},{"timestamp":1667482200,"date":"2022-11-03","index":1988,"close":9.35,"high":9.8,"low":9.34,"open":9.78,"volume":2279400},{"timestamp":1667568600,"date":"2022-11-04","index":1989,"close":9.61,"high":9.79,"low":9.39,"open":9.62,"volume":1903100},{"timestamp":1667831400,"date":"2022-11-07","index":1990,"close":9.86,"high":10.17,"low":9.42,"open":9.81,"volume":2918700},{"timestamp":1667917800,"date":"2022-11-08","index":1991,"close":9.64,"high":9.97,"low":9.5,"open":9.89,"volume":1698900},{"timestamp":1668004200,"date":"2022-11-09","index":1992,"close":9.66,"high":10.05,"low":9.43,"open":9.58,"volume":1996500},{"timestamp":1668090600,"date":"2022-11-10","index":1993,"close":11.16,"high":11.25,"low":10.44,"open":10.44,"volume":3614200}]},{"date":"2022-07-27","estimated":0.4,"reported":0.45,"pre":[{"timestamp":1657719000,"date":"2022-07-13","index":1908,"close":12.48,"high":12.49,"low":11.87,"open":12.07,"volume":903300},{"timestamp":1657805400,"date":"2022-07-14","index":1909,"close":12.22,"high":12.37,"low":12.01,"open":12.18,"volume":1065100},{"timestamp":1657891800,"date":"2022-07-15","index":1910,"close":12.91,"high":12.95,"low":12.42,"open":12.66,"volume":1434200},{"timestamp":1658151000,"date":"2022-07-18","index":1911,"close":13.32,"high":13.61,"low":13.17,"open":13.28,"volume":1037400},{"timestamp":1658237400,"date":"2022-07-19","index":1912,"close":14.19,"high":14.36,"low":13.58,"open":13.63,"volume":2312000},{"timestamp":1658323800,"date":"2022-07-20","index":1913,"close":14.7,"high":14.72,"low":14.06,"open":14.2,"volume":3051900},{"timestamp":1658410200,"date":"2022-07-21","index":1914,"close":14.58,"high":14.69,"low":14.26,"open":14.53,"volume":1227300},{"timestamp":1658496600,"date":"2022-07-22","index":1915,"close":14.53,"high":15.05,"low":14.31,"open":14.74,"volume":1472400},{"timestamp":1658755800,"date":"2022-07-25","index":1916,"close":14.77,"high":14.79,"low":14.25,"open":14.6,"volume":1374500},{"timestamp":1658842200,"date":"2022-07-26","index":1917,"close":14.24,"high":14.97,"low":14.14,"open":14.71,"volume":2322900},{"timestamp":1658928600,"date":"2022-07-27","index":1918,"close":15.21,"high":15.32,"low":14.4,"open":14.58,"volume":2606600}],"post":[{"timestamp":1659015000,"date":"2022-07-28","index":1919,"close":13.87,"high":15.5,"low":13.34,"open":15.5,"volume":6278200},{"timestamp":1659101400,"date":"2022-07-29","index":1920,"close":13.85,"high":14.01,"low":13.51,"open":13.96,"volume":2204600},{"timestamp":1659360600,"date":"2022-08-01","index":1921,"close":13.92,"high":14.14,"low":13.62,"open":13.7,"volume":1806100},{"timestamp":1659447000,"date":"2022-08-02","index":1922,"close":13.7,"high":14.09,"low":13.55,"open":13.77,"volume":1691700},{"timestamp":1659533400,"date":"2022-08-03","index":1923,"close":14.9,"high":15.02,"low":13.96,"open":13.96,"volume":2503100},{"timestamp":1659619800,"date":"2022-08-04","index":1924,"close":15.16,"high":15.17,"low":14.5,"open":15.05,"volume":1256200},{"timestamp":1659706200,"date":"2022-08-05","index":1925,"close":14.89,"high":15.23,"low":14.54,"open":14.89,"volume":1704700},{"timestamp":1659965400,"date":"2022-08-08","index":1926,"close":15.01,"high":15.46,"low":14.96,"open":14.96,"volume":1602500},{"timestamp":1660051800,"date":"2022-08-09","index":1927,"close":14.37,"high":14.89,"low":14.3,"open":14.89,"volume":1720600},{"timestamp":1660138200,"date":"2022-08-10","index":1928,"close":15.23,"high":15.6,"low":14.85,"open":14.86,"volume":2213500},{"timestamp":1660224600,"date":"2022-08-11","index":1929,"close":15.01,"high":15.79,"low":14.9,"open":15.54,"volume":1724900}]},{"date":"2022-04-27","estimated":0.24,"reported":0.39,"pre":[{"timestamp":1649770200,"date":"2022-04-12","index":1846,"close":13.72,"high":14.67,"low":13.57,"open":14.3,"volume":1202300},{"timestamp":1649856600,"date":"2022-04-13","index":1847,"close":14.02,"high":14.12,"low":13.7,"open":13.72,"volume":1407700},{"timestamp":1649943000,"date":"2022-04-14","index":1848,"close":13.52,"high":14.08,"low":13.46,"open":14.03,"volume":1577800},{"timestamp":1650288600,"date":"2022-04-18","index":1849,"close":13.45,"high":13.63,"low":13.21,"open":13.37,"volume":1541300},{"timestamp":1650375000,"date":"2022-04-19","index":1850,"close":14.15,"high":14.43,"low":13.36,"open":13.45,"volume":1858500},{"timestamp":1650461400,"date":"2022-04-20","index":1851,"close":14,"high":14.31,"low":13.78,"open":14.25,"volume":2346100},{"timestamp":1650547800,"date":"2022-04-21","index":1852,"close":13.48,"high":14.63,"low":13.27,"open":14.33,"volume":1521600},{"timestamp":1650634200,"date":"2022-04-22","index":1853,"close":13.37,"high":13.83,"low":13.18,"open":13.4,"volume":1611800},{"timestamp":1650893400,"date":"2022-04-25","index":1854,"close":14.42,"high":14.45,"low":13.08,"open":13.12,"volume":2383900},{"timestamp":1650979800,"date":"2022-04-26","index":1855,"close":13.84,"high":14.39,"low":13.74,"open":14.23,"volume":2914800},{"timestamp":1651066200,"date":"2022-04-27","index":1856,"close":13.75,"high":14.13,"low":13.45,"open":13.8,"volume":2934300}],"post":[{"timestamp":1651152600,"date":"2022-04-28","index":1857,"close":16.32,"high":17.48,"low":15.16,"open":16.95,"volume":7990500},{"timestamp":1651239000,"date":"2022-04-29","index":1858,"close":15.25,"high":16.7,"low":15.11,"open":16.24,"volume":2666200},{"timestamp":1651498200,"date":"2022-05-02","index":1859,"close":15.7,"high":15.73,"low":14.92,"open":15.15,"volume":1915900},{"timestamp":1651584600,"date":"2022-05-03","index":1860,"close":15.66,"high":15.85,"low":15.26,"open":15.55,"volume":1408600},{"timestamp":1651671000,"date":"2022-05-04","index":1861,"close":16.37,"high":16.38,"low":14.81,"open":15.72,"volume":4463600},{"timestamp":1651757400,"date":"2022-05-05","index":1862,"close":15.42,"high":16.04,"low":15.11,"open":15.97,"volume":2223300},{"timestamp":1651843800,"date":"2022-05-06","index":1863,"close":14.95,"high":15.4,"low":14.63,"open":15.3,"volume":1887300},{"timestamp":1652103000,"date":"2022-05-09","index":1864,"close":13.9,"high":14.78,"low":13.65,"open":14.49,"volume":2349400},{"timestamp":1652189400,"date":"2022-05-10","index":1865,"close":13.14,"high":13.7,"low":12.48,"open":12.85,"volume":3350500},{"timestamp":1652275800,"date":"2022-05-11","index":1866,"close":13,"high":13.7,"low":12.74,"open":13.15,"volume":2545800},{"timestamp":1652362200,"date":"2022-05-12","index":1867,"close":13.16,"high":13.62,"low":12.48,"open":12.69,"volume":3104300}]},{"date":"2022-01-26","estimated":0.22,"reported":0.27,"pre":[{"timestamp":1641911400,"date":"2022-01-11","index":1783,"close":24.52,"high":24.86,"low":22.11,"open":22.53,"volume":3804600},{"timestamp":1641997800,"date":"2022-01-12","index":1784,"close":24.93,"high":26.87,"low":24.9,"open":25.37,"volume":4280000},{"timestamp":1642084200,"date":"2022-01-13","index":1785,"close":24.43,"high":25.47,"low":24.32,"open":24.87,"volume":1904600},{"timestamp":1642170600,"date":"2022-01-14","index":1786,"close":24.11,"high":24.58,"low":23.31,"open":24,"volume":2092200},{"timestamp":1642516200,"date":"2022-01-18","index":1787,"close":22.52,"high":24.44,"low":22.46,"open":23.77,"volume":3043800},{"timestamp":1642602600,"date":"2022-01-19","index":1788,"close":21.92,"high":23.28,"low":21.92,"open":22.87,"volume":2514600},{"timestamp":1642689000,"date":"2022-01-20","index":1789,"close":21.98,"high":23.63,"low":21.92,"open":22.11,"volume":2013600},{"timestamp":1642775400,"date":"2022-01-21","index":1790,"close":20.91,"high":21.96,"low":20.53,"open":21.51,"volume":3033300},{"timestamp":1643034600,"date":"2022-01-24","index":1791,"close":21.06,"high":21.13,"low":18.84,"open":20,"volume":3424600},{"timestamp":1643121000,"date":"2022-01-25","index":1792,"close":21.55,"high":22.13,"low":20.12,"open":20.37,"volume":3183900},{"timestamp":1643207400,"date":"2022-01-26","index":1793,"close":22.5,"high":23.84,"low":22.1,"open":22.4,"volume":7334100}],"post":[{"timestamp":1643293800,"date":"2022-01-27","index":1794,"close":15.92,"high":18.14,"low":15.55,"open":17.4,"volume":23526400},{"timestamp":1643380200,"date":"2022-01-28","index":1795,"close":16.88,"high":17.17,"low":15.47,"open":15.74,"volume":8237700},{"timestamp":1643639400,"date":"2022-01-31","index":1796,"close":18.76,"high":18.94,"low":16.72,"open":16.82,"volume":5081200},{"timestamp":1643725800,"date":"2022-02-01","index":1797,"close":19.43,"high":19.97,"low":18.4,"open":19.02,"volume":3905600},{"timestamp":1643812200,"date":"2022-02-02","index":1798,"close":18,"high":19.5,"low":17.65,"open":19.28,"volume":3262100},{"timestamp":1643898600,"date":"2022-02-03","index":1799,"close":17.19,"high":18.25,"low":17.12,"open":17.65,"volume":2875800},{"timestamp":1643985000,"date":"2022-02-04","index":1800,"close":17.54,"high":17.76,"low":16.86,"open":17.16,"volume":2875300},{"timestamp":1644244200,"date":"2022-02-07","index":1801,"close":17.43,"high":18.07,"low":17.3,"open":17.37,"volume":1825500},{"timestamp":1644330600,"date":"2022-02-08","index":1802,"close":18.1,"high":18.28,"low":17.31,"open":17.53,"volume":2548500},{"timestamp":1644417000,"date":"2022-02-09","index":1803,"close":19.08,"high":19.08,"low":18.33,"open":18.41,"volume":1740600},{"timestamp":1644503400,"date":"2022-02-10","index":1804,"close":18.07,"high":19.27,"low":17.9,"open":18.6,"volume":2532200}]},{"date":"2021-10-27","estimated":0.03,"reported":0.26,"pre":[{"timestamp":1634131800,"date":"2021-10-13","index":1721,"close":32.23,"high":32.91,"low":31.24,"open":31.67,"volume":3065500},{"timestamp":1634218200,"date":"2021-10-14","index":1722,"close":33.63,"high":33.67,"low":32.2,"open":32.97,"volume":2438200},{"timestamp":1634304600,"date":"2021-10-15","index":1723,"close":34.2,"high":34.73,"low":33.28,"open":34.56,"volume":2258800},{"timestamp":1634563800,"date":"2021-10-18","index":1724,"close":33.65,"high":34.68,"low":33.27,"open":34.1,"volume":2031400},{"timestamp":1634650200,"date":"2021-10-19","index":1725,"close":33.86,"high":34.1,"low":32.66,"open":33.81,"volume":1469400},{"timestamp":1634736600,"date":"2021-10-20","index":1726,"close":35.17,"high":36.34,"low":33.9,"open":34.4,"volume":2633000},{"timestamp":1634823000,"date":"2021-10-21","index":1727,"close":34.79,"high":35.79,"low":34.11,"open":35.02,"volume":1968800},{"timestamp":1634909400,"date":"2021-10-22","index":1728,"close":34.37,"high":34.79,"low":33.27,"open":34.63,"volume":1535800},{"timestamp":1635168600,"date":"2021-10-25","index":1729,"close":35.64,"high":36.19,"low":34.35,"open":34.35,"volume":2039900},{"timestamp":1635255000,"date":"2021-10-26","index":1730,"close":34.7,"high":35.91,"low":33.79,"open":35.53,"volume":2226400},{"timestamp":1635341400,"date":"2021-10-27","index":1731,"close":31.62,"high":34.79,"low":31.28,"open":34.79,"volume":4653000}],"post":[{"timestamp":1635427800,"date":"2021-10-28","index":1732,"close":42.07,"high":44.66,"low":39.13,"open":42.5,"volume":18968600},{"timestamp":1635514200,"date":"2021-10-29","index":1733,"close":45.96,"high":46.92,"low":42.35,"open":42.51,"volume":7888300},{"timestamp":1635773400,"date":"2021-11-01","index":1734,"close":47.61,"high":49.21,"low":46.55,"open":47.18,"volume":5230700},{"timestamp":1635859800,"date":"2021-11-02","index":1735,"close":46.25,"high":48.35,"low":44.67,"open":47.9,"volume":3146900},{"timestamp":1635946200,"date":"2021-11-03","index":1736,"close":47.04,"high":48.98,"low":45.83,"open":46.44,"volume":2103700},{"timestamp":1636032600,"date":"2021-11-04","index":1737,"close":45.61,"high":47.78,"low":45.51,"open":47.25,"volume":1834100},{"timestamp":1636119000,"date":"2021-11-05","index":1738,"close":45.55,"high":47.17,"low":44.71,"open":46,"volume":1696600},{"timestamp":1636381800,"date":"2021-11-08","index":1739,"close":45.57,"high":48.13,"low":45.32,"open":45.96,"volume":2918700},{"timestamp":1636468200,"date":"2021-11-09","index":1740,"close":45.95,"high":46.5,"low":43.52,"open":45.43,"volume":4049100},{"timestamp":1636554600,"date":"2021-11-10","index":1741,"close":42.14,"high":45.25,"low":40.68,"open":44.45,"volume":4118900},{"timestamp":1636641000,"date":"2021-11-11","index":1742,"close":43.75,"high":44.41,"low":42.45,"open":43.14,"volume":1690300}]},{"date":"2021-07-28","estimated":-0.43,"reported":0.09,"pre":[{"timestamp":1626269400,"date":"2021-07-14","index":1657,"close":16.29,"high":17.07,"low":16.07,"open":16.9,"volume":845000},{"timestamp":1626355800,"date":"2021-07-15","index":1658,"close":16.08,"high":16.88,"low":15.89,"open":16.22,"volume":1150700},{"timestamp":1626442200,"date":"2021-07-16","index":1659,"close":15.65,"high":16.45,"low":15.48,"open":16.21,"volume":993500},{"timestamp":1626701400,"date":"2021-07-19","index":1660,"close":15.13,"high":15.72,"low":14.97,"open":15.06,"volume":1095300},{"timestamp":1626787800,"date":"2021-07-20","index":1661,"close":15.83,"high":15.97,"low":14.95,"open":15.19,"volume":1061800},{"timestamp":1626874200,"date":"2021-07-21","index":1662,"close":16.64,"high":16.76,"low":16,"open":16,"volume":1253000},{"timestamp":1626960600,"date":"2021-07-22","index":1663,"close":16.16,"high":16.63,"low":15.92,"open":16.63,"volume":1001800},{"timestamp":1627047000,"date":"2021-07-23","index":1664,"close":15.88,"high":16.37,"low":15.78,"open":16.23,"volume":623100},{"timestamp":1627306200,"date":"2021-07-26","index":1665,"close":16.4,"high":16.68,"low":15.83,"open":15.88,"volume":928900},{"timestamp":1627392600,"date":"2021-07-27","index":1666,"close":15.94,"high":16.38,"low":15.67,"open":16.16,"volume":893200},{"timestamp":1627479000,"date":"2021-07-28","index":1667,"close":16.25,"high":16.54,"low":15.59,"open":15.98,"volume":2488600}],"post":[{"timestamp":1627565400,"date":"2021-07-29","index":1668,"close":24.02,"high":25.7,"low":21.59,"open":22.35,"volume":41561900},{"timestamp":1627651800,"date":"2021-07-30","index":1669,"close":24.4,"high":25.95,"low":24.05,"open":24.86,"volume":8154800},{"timestamp":1627911000,"date":"2021-08-02","index":1670,"close":25.81,"high":25.92,"low":23.44,"open":25,"volume":5266500},{"timestamp":1627997400,"date":"2021-08-03","index":1671,"close":26.06,"high":26.49,"low":24.64,"open":26.09,"volume":4237000},{"timestamp":1628083800,"date":"2021-08-04","index":1672,"close":27.56,"high":28.36,"low":25.7,"open":25.75,"volume":4428900},{"timestamp":1628170200,"date":"2021-08-05","index":1673,"close":27.29,"high":28.01,"low":27.06,"open":27.62,"volume":1875600},{"timestamp":1628256600,"date":"2021-08-06","index":1674,"close":26.91,"high":27.91,"low":26.9,"open":27.54,"volume":1235500},{"timestamp":1628515800,"date":"2021-08-09","index":1675,"close":26.16,"high":27.45,"low":25.99,"open":26.75,"volume":2604500},{"timestamp":1628602200,"date":"2021-08-10","index":1676,"close":27.23,"high":27.92,"low":26.23,"open":26.4,"volume":1686900},{"timestamp":1628688600,"date":"2021-08-11","index":1677,"close":29.36,"high":29.4,"low":27.35,"open":27.49,"volume":2974200},{"timestamp":1628775000,"date":"2021-08-12","index":1678,"close":28.91,"high":29.72,"low":28.14,"open":29,"volume":2760800}]},{"date":"2021-04-28","estimated":-0.82,"reported":-0.49,"pre":[{"timestamp":1618407000,"date":"2021-04-14","index":1594,"close":14.82,"high":15.26,"low":14.68,"open":14.83,"volume":2618100},{"timestamp":1618493400,"date":"2021-04-15","index":1595,"close":14.78,"high":15.31,"low":14.41,"open":15.13,"volume":1646400},{"timestamp":1618579800,"date":"2021-04-16","index":1596,"close":14.75,"high":15.04,"low":14.62,"open":14.9,"volume":1466000},{"timestamp":1618839000,"date":"2021-04-19","index":1597,"close":14.14,"high":14.65,"low":13.98,"open":14.61,"volume":2116600},{"timestamp":1618925400,"date":"2021-04-20","index":1598,"close":13.52,"high":14,"low":13.16,"open":14,"volume":2319600},{"timestamp":1619011800,"date":"2021-04-21","index":1599,"close":13.96,"high":14.02,"low":13.15,"open":13.34,"volume":1626800},{"timestamp":1619098200,"date":"2021-04-22","index":1600,"close":14.08,"high":14.67,"low":13.84,"open":14.05,"volume":2682200},{"timestamp":1619184600,"date":"2021-04-23","index":1601,"close":14.42,"high":14.67,"low":14.02,"open":14.06,"volume":892700},{"timestamp":1619443800,"date":"2021-04-26","index":1602,"close":15.05,"high":15.25,"low":14.38,"open":14.53,"volume":1354700},{"timestamp":1619530200,"date":"2021-04-27","index":1603,"close":14.96,"high":15.19,"low":14.62,"open":15.16,"volume":1285300},{"timestamp":1619616600,"date":"2021-04-28","index":1604,"close":15.67,"high":15.78,"low":14.58,"open":14.78,"volume":3136700}],"post":[{"timestamp":1619703000,"date":"2021-04-29","index":1605,"close":15.99,"high":17.38,"low":15.33,"open":16.26,"volume":4040200},{"timestamp":1619789400,"date":"2021-04-30","index":1606,"close":15.39,"high":15.6,"low":14.97,"open":15.41,"volume":1916600},{"timestamp":1620048600,"date":"2021-05-03","index":1607,"close":15.08,"high":15.85,"low":15.04,"open":15.68,"volume":1306600},{"timestamp":1620135000,"date":"2021-05-04","index":1608,"close":14.96,"high":15.19,"low":14.15,"open":14.89,"volume":2644600},{"timestamp":1620221400,"date":"2021-05-05","index":1609,"close":14.15,"high":15.13,"low":14.11,"open":15.07,"volume":2029400},{"timestamp":1620307800,"date":"2021-05-06","index":1610,"close":14.12,"high":14.29,"low":13.46,"open":14.18,"volume":1806500},{"timestamp":1620394200,"date":"2021-05-07","index":1611,"close":14.5,"high":14.81,"low":14.03,"open":14.11,"volume":951900},{"timestamp":1620653400,"date":"2021-05-10","index":1612,"close":12.89,"high":14.51,"low":12.76,"open":14.49,"volume":1867600},{"timestamp":1620739800,"date":"2021-05-11","index":1613,"close":12.98,"high":13.13,"low":12.19,"open":12.48,"volume":1475800},{"timestamp":1620826200,"date":"2021-05-12","index":1614,"close":12.1,"high":13.17,"low":11.97,"open":12.93,"volume":2022300},{"timestamp":1620912600,"date":"2021-05-13","index":1615,"close":12.35,"high":13.05,"low":11.99,"open":12.37,"volume":2044000}]},{"date":"2021-03-10","estimated":-0.25,"reported":-0.24,"pre":[{"timestamp":1614177000,"date":"2021-02-24","index":1560,"close":11.99,"high":12.18,"low":11.5,"open":11.92,"volume":1230800},{"timestamp":1614263400,"date":"2021-02-25","index":1561,"close":10.86,"high":11.95,"low":10.83,"open":11.93,"volume":1658600},{"timestamp":1614349800,"date":"2021-02-26","index":1562,"close":10.77,"high":11.14,"low":10.46,"open":10.95,"volume":1763800},{"timestamp":1614609000,"date":"2021-03-01","index":1563,"close":11.81,"high":11.83,"low":11.16,"open":11.24,"volume":810600},{"timestamp":1614695400,"date":"2021-03-02","index":1564,"close":11.81,"high":12.25,"low":11.67,"open":11.72,"volume":911600},{"timestamp":1614781800,"date":"2021-03-03","index":1565,"close":11.65,"high":11.98,"low":11.49,"open":11.81,"volume":678300},{"timestamp":1614868200,"date":"2021-03-04","index":1566,"close":10.97,"high":11.75,"low":10.55,"open":11.54,"volume":1180000},{"timestamp":1614954600,"date":"2021-03-05","index":1567,"close":11,"high":11.44,"low":9.5,"open":11.13,"volume":2079700},{"timestamp":1615213800,"date":"2021-03-08","index":1568,"close":10.91,"high":11.32,"low":10.76,"open":11.17,"volume":1842000},{"timestamp":1615300200,"date":"2021-03-09","index":1569,"close":11.15,"high":11.58,"low":10.83,"open":11.15,"volume":2994900},{"timestamp":1615386600,"date":"2021-03-10","index":1570,"close":11.97,"high":12.07,"low":11.35,"open":11.35,"volume":2389800}],"post":[{"timestamp":1615473000,"date":"2021-03-11","index":1571,"close":12.78,"high":13.11,"low":11.46,"open":11.95,"volume":3907200},{"timestamp":1615559400,"date":"2021-03-12","index":1572,"close":15.08,"high":15.36,"low":13.06,"open":13.17,"volume":7996400},{"timestamp":1615815000,"date":"2021-03-15","index":1573,"close":17.09,"high":17.67,"low":14.93,"open":15,"volume":6363100},{"timestamp":1615901400,"date":"2021-03-16","index":1574,"close":17.92,"high":19.1,"low":16.98,"open":18.16,"volume":8601200},{"timestamp":1615987800,"date":"2021-03-17","index":1575,"close":19.91,"high":20.11,"low":17.74,"open":17.74,"volume":3878200},{"timestamp":1616074200,"date":"2021-03-18","index":1576,"close":19.74,"high":21.4,"low":18.87,"open":19.85,"volume":4368100},{"timestamp":1616160600,"date":"2021-03-19","index":1577,"close":21.72,"high":22,"low":19.01,"open":19.66,"volume":5699500},{"timestamp":1616419800,"date":"2021-03-22","index":1578,"close":21.4,"high":22.68,"low":20.75,"open":22.6,"volume":2717100},{"timestamp":1616506200,"date":"2021-03-23","index":1579,"close":19.95,"high":21.43,"low":18.55,"open":20.9,"volume":3549000},{"timestamp":1616592600,"date":"2021-03-24","index":1580,"close":18.36,"high":20.54,"low":18.36,"open":20.4,"volume":1963500},{"timestamp":1616679000,"date":"2021-03-25","index":1581,"close":18.93,"high":19.19,"low":17.19,"open":17.86,"volume":2774700}]},{"date":"2020-11-04","estimated":-0.45,"reported":-0.25,"pre":[{"timestamp":1603287000,"date":"2020-10-21","index":1475,"close":4.87,"high":4.95,"low":4.82,"open":4.87,"volume":810800},{"timestamp":1603373400,"date":"2020-10-22","index":1476,"close":4.96,"high":5.01,"low":4.82,"open":4.88,"volume":788700},{"timestamp":1603459800,"date":"2020-10-23","index":1477,"close":5.15,"high":5.18,"low":4.96,"open":5.01,"volume":921600},{"timestamp":1603719000,"date":"2020-10-26","index":1478,"close":4.91,"high":5.08,"low":4.83,"open":5.08,"volume":556200},{"timestamp":1603805400,"date":"2020-10-27","index":1479,"close":4.73,"high":4.91,"low":4.72,"open":4.91,"volume":750000},{"timestamp":1603891800,"date":"2020-10-28","index":1480,"close":4.51,"high":4.72,"low":4.51,"open":4.63,"volume":797000},{"timestamp":1603978200,"date":"2020-10-29","index":1481,"close":4.73,"high":4.74,"low":4.4,"open":4.49,"volume":634100},{"timestamp":1604064600,"date":"2020-10-30","index":1482,"close":4.67,"high":4.74,"low":4.53,"open":4.64,"volume":1275800},{"timestamp":1604327400,"date":"2020-11-02","index":1483,"close":4.96,"high":5.02,"low":4.66,"open":4.73,"volume":1097500},{"timestamp":1604413800,"date":"2020-11-03","index":1484,"close":5.36,"high":5.41,"low":5,"open":5.04,"volume":1461700},{"timestamp":1604500200,"date":"2020-11-04","index":1485,"close":5.34,"high":5.41,"low":5.11,"open":5.17,"volume":2110200}],"post":[{"timestamp":1604586600,"date":"2020-11-05","index":1486,"close":5.56,"high":5.75,"low":5.22,"open":5.5,"volume":3561000},{"timestamp":1604673000,"date":"2020-11-06","index":1487,"close":5.11,"high":5.59,"low":4.98,"open":5.59,"volume":2675600},{"timestamp":1604932200,"date":"2020-11-09","index":1488,"close":5.63,"high":5.99,"low":5.48,"open":5.6,"volume":2327900},{"timestamp":1605018600,"date":"2020-11-10","index":1489,"close":5.46,"high":5.7,"low":5.32,"open":5.55,"volume":2852100},{"timestamp":1605105000,"date":"2020-11-11","index":1490,"close":5.38,"high":5.55,"low":5.34,"open":5.52,"volume":1409900},{"timestamp":1605191400,"date":"2020-11-12","index":1491,"close":5.46,"high":5.58,"low":5.3,"open":5.32,"volume":1250800},{"timestamp":1605277800,"date":"2020-11-13","index":1492,"close":5.52,"high":5.66,"low":5.43,"open":5.57,"volume":1546000},{"timestamp":1605537000,"date":"2020-11-16","index":1493,"close":5.61,"high":5.9,"low":5.58,"open":5.75,"volume":2637100},{"timestamp":1605623400,"date":"2020-11-17","index":1494,"close":5.64,"high":5.74,"low":5.37,"open":5.52,"volume":1057100},{"timestamp":1605709800,"date":"2020-11-18","index":1495,"close":6.53,"high":6.78,"low":5.71,"open":5.73,"volume":3052600},{"timestamp":1605796200,"date":"2020-11-19","index":1496,"close":6.37,"high":6.49,"low":6.13,"open":6.44,"volume":1343200}]},{"date":"2020-08-04","estimated":-0.51,"reported":-0.6,"pre":[{"timestamp":1595338200,"date":"2020-07-21","index":1410,"close":5.66,"high":5.69,"low":5.35,"open":5.37,"volume":1099300},{"timestamp":1595424600,"date":"2020-07-22","index":1411,"close":5.53,"high":5.84,"low":5.51,"open":5.66,"volume":526800},{"timestamp":1595511000,"date":"2020-07-23","index":1412,"close":5.61,"high":5.65,"low":5.44,"open":5.5,"volume":526100},{"timestamp":1595597400,"date":"2020-07-24","index":1413,"close":5.43,"high":5.66,"low":5.41,"open":5.62,"volume":756600},{"timestamp":1595856600,"date":"2020-07-27","index":1414,"close":5.09,"high":5.43,"low":5.03,"open":5.39,"volume":1012300},{"timestamp":1595943000,"date":"2020-07-28","index":1415,"close":5.38,"high":5.45,"low":5.1,"open":5.1,"volume":656900},{"timestamp":1596029400,"date":"2020-07-29","index":1416,"close":5.58,"high":5.78,"low":5.45,"open":5.71,"volume":1966900},{"timestamp":1596115800,"date":"2020-07-30","index":1417,"close":5.56,"high":5.57,"low":5.3,"open":5.42,"volume":1039600},{"timestamp":1596202200,"date":"2020-07-31","index":1418,"close":5.22,"high":5.61,"low":5.13,"open":5.51,"volume":1001600},{"timestamp":1596461400,"date":"2020-08-03","index":1419,"close":5.23,"high":5.34,"low":5.14,"open":5.19,"volume":1515100},{"timestamp":1596547800,"date":"2020-08-04","index":1420,"close":5.3,"high":5.47,"low":5.23,"open":5.25,"volume":2963400}],"post":[{"timestamp":1596634200,"date":"2020-08-05","index":1421,"close":5.5,"high":5.5,"low":4.78,"open":5.08,"volume":2468000},{"timestamp":1596720600,"date":"2020-08-06","index":1422,"close":5.43,"high":5.61,"low":5.35,"open":5.59,"volume":1738900},{"timestamp":1596807000,"date":"2020-08-07","index":1423,"close":5.64,"high":5.65,"low":5.31,"open":5.36,"volume":1666500},{"timestamp":1597066200,"date":"2020-08-10","index":1424,"close":5.95,"high":6.12,"low":5.7,"open":5.7,"volume":1504900},{"timestamp":1597152600,"date":"2020-08-11","index":1425,"close":6.07,"high":6.39,"low":6.03,"open":6.25,"volume":1287300},{"timestamp":1597239000,"date":"2020-08-12","index":1426,"close":5.86,"high":6.24,"low":5.75,"open":6.17,"volume":1385900},{"timestamp":1597325400,"date":"2020-08-13","index":1427,"close":5.92,"high":6.23,"low":5.77,"open":5.87,"volume":795000},{"timestamp":1597411800,"date":"2020-08-14","index":1428,"close":6.07,"high":6.16,"low":5.8,"open":5.87,"volume":815800},{"timestamp":1597671000,"date":"2020-08-17","index":1429,"close":5.81,"high":6.07,"low":5.67,"open":6.02,"volume":1137100},{"timestamp":1597757400,"date":"2020-08-18","index":1430,"close":5.63,"high":5.81,"low":5.56,"open":5.81,"volume":634900},{"timestamp":1597843800,"date":"2020-08-19","index":1431,"close":5.66,"high":5.77,"low":5.55,"open":5.65,"volume":596700}]},{"date":"2020-05-05","estimated":-0.07,"reported":-0.44,"pre":[{"timestamp":1587475800,"date":"2020-04-21","index":1347,"close":7.39,"high":7.62,"low":7.32,"open":7.47,"volume":832700},{"timestamp":1587562200,"date":"2020-04-22","index":1348,"close":6.69,"high":7.4,"low":6.67,"open":7.3,"volume":877500},{"timestamp":1587648600,"date":"2020-04-23","index":1349,"close":6.56,"high":6.78,"low":6.45,"open":6.7,"volume":1065500},{"timestamp":1587735000,"date":"2020-04-24","index":1350,"close":6.64,"high":6.79,"low":6.49,"open":6.59,"volume":637100},{"timestamp":1587994200,"date":"2020-04-27","index":1351,"close":6.9,"high":7.06,"low":6.66,"open":6.66,"volume":2632900},{"timestamp":1588080600,"date":"2020-04-28","index":1352,"close":7.3,"high":7.39,"low":6.99,"open":7.2,"volume":1055600},{"timestamp":1588167000,"date":"2020-04-29","index":1353,"close":8.22,"high":8.35,"low":7.42,"open":7.47,"volume":2014400},{"timestamp":1588253400,"date":"2020-04-30","index":1354,"close":7.67,"high":8.29,"low":7.66,"open":8.02,"volume":1601300},{"timestamp":1588339800,"date":"2020-05-01","index":1355,"close":7.26,"high":7.4,"low":6.7,"open":7.33,"volume":1078300},{"timestamp":1588599000,"date":"2020-05-04","index":1356,"close":7.14,"high":7.16,"low":6.83,"open":7.09,"volume":956200},{"timestamp":1588685400,"date":"2020-05-05","index":1357,"close":6.69,"high":7.44,"low":6.65,"open":7.26,"volume":1611600}],"post":[{"timestamp":1588771800,"date":"2020-05-06","index":1358,"close":5.89,"high":6.68,"low":5.6,"open":6.5,"volume":2377600},{"timestamp":1588858200,"date":"2020-05-07","index":1359,"close":5.82,"high":6.32,"low":5.78,"open":5.96,"volume":1220800},{"timestamp":1588944600,"date":"2020-05-08","index":1360,"close":5.95,"high":6.1,"low":5.88,"open":5.92,"volume":1021400},{"timestamp":1589203800,"date":"2020-05-11","index":1361,"close":5.81,"high":6.03,"low":5.61,"open":5.85,"volume":3122600},{"timestamp":1589290200,"date":"2020-05-12","index":1362,"close":5.64,"high":5.97,"low":5.64,"open":5.8,"volume":821400},{"timestamp":1589376600,"date":"2020-05-13","index":1363,"close":5.26,"high":5.55,"low":5.07,"open":5.55,"volume":1001900},{"timestamp":1589463000,"date":"2020-05-14","index":1364,"close":5.33,"high":5.33,"low":4.89,"open":5.05,"volume":1280700},{"timestamp":1589549400,"date":"2020-05-15","index":1365,"close":5.41,"high":5.48,"low":5.18,"open":5.3,"volume":1933300},{"timestamp":1589808600,"date":"2020-05-18","index":1366,"close":5.67,"high":5.8,"low":5.53,"open":5.6,"volume":1036500},{"timestamp":1589895000,"date":"2020-05-19","index":1367,"close":5.3,"high":5.68,"low":5.3,"open":5.68,"volume":650900},{"timestamp":1589981400,"date":"2020-05-20","index":1368,"close":5.55,"high":5.61,"low":5.34,"open":5.39,"volume":724800}]},{"date":"2020-02-18","estimated":0.04,"reported":0.08,"pre":[{"timestamp":1580740200,"date":"2020-02-03","index":1293,"close":11.36,"high":11.85,"low":11.28,"open":11.77,"volume":676700},{"timestamp":1580826600,"date":"2020-02-04","index":1294,"close":11.48,"high":11.56,"low":11.1,"open":11.55,"volume":1241800},{"timestamp":1580913000,"date":"2020-02-05","index":1295,"close":12.22,"high":12.24,"low":11.57,"open":11.64,"volume":823100},{"timestamp":1580999400,"date":"2020-02-06","index":1296,"close":12.3,"high":12.4,"low":12.11,"open":12.32,"volume":336600},{"timestamp":1581085800,"date":"2020-02-07","index":1297,"close":12.04,"high":12.24,"low":11.94,"open":12.2,"volume":261700},{"timestamp":1581345000,"date":"2020-02-10","index":1298,"close":12.27,"high":12.35,"low":11.98,"open":12,"volume":597200},{"timestamp":1581431400,"date":"2020-02-11","index":1299,"close":13.29,"high":13.3,"low":12.39,"open":12.39,"volume":1107800},{"timestamp":1581517800,"date":"2020-02-12","index":1300,"close":13.37,"high":13.53,"low":13.15,"open":13.45,"volume":559300},{"timestamp":1581604200,"date":"2020-02-13","index":1301,"close":13.26,"high":13.3,"low":12.9,"open":13.22,"volume":491300},{"timestamp":1581690600,"date":"2020-02-14","index":1302,"close":13.17,"high":13.38,"low":13.08,"open":13.26,"volume":300500},{"timestamp":1582036200,"date":"2020-02-18","index":1303,"close":13.16,"high":13.3,"low":13.04,"open":13.17,"volume":722300}],"post":[{"timestamp":1582122600,"date":"2020-02-19","index":1304,"close":12.98,"high":13.67,"low":11.66,"open":13.04,"volume":1944400},{"timestamp":1582209000,"date":"2020-02-20","index":1305,"close":13.09,"high":13.37,"low":12.71,"open":12.84,"volume":951300},{"timestamp":1582295400,"date":"2020-02-21","index":1306,"close":13.03,"high":13.2,"low":12.88,"open":13.08,"volume":595600},{"timestamp":1582554600,"date":"2020-02-24","index":1307,"close":11.87,"high":12.35,"low":11.73,"open":12.25,"volume":1102900},{"timestamp":1582641000,"date":"2020-02-25","index":1308,"close":11.13,"high":11.97,"low":11.1,"open":11.97,"volume":1170800},{"timestamp":1582727400,"date":"2020-02-26","index":1309,"close":10.42,"high":11.26,"low":10.38,"open":11.2,"volume":1148900},{"timestamp":1582813800,"date":"2020-02-27","index":1310,"close":10.33,"high":10.88,"low":9.86,"open":10.1,"volume":1406000},{"timestamp":1582900200,"date":"2020-02-28","index":1311,"close":11.01,"high":11.01,"low":9.95,"open":9.95,"volume":936400},{"timestamp":1583159400,"date":"2020-03-02","index":1312,"close":11.22,"high":11.24,"low":10.4,"open":10.96,"volume":958800},{"timestamp":1583245800,"date":"2020-03-03","index":1313,"close":10.63,"high":11.38,"low":10.48,"open":11.3,"volume":701700},{"timestamp":1583332200,"date":"2020-03-04","index":1314,"close":10.81,"high":10.84,"low":10.29,"open":10.84,"volume":534900}]},{"date":"2019-11-05","estimated":0.02,"reported":0.09,"pre":[{"timestamp":1571751000,"date":"2019-10-22","index":1223,"close":12.9,"high":13.12,"low":12.6,"open":12.69,"volume":396200},{"timestamp":1571837400,"date":"2019-10-23","index":1224,"close":12.8,"high":12.98,"low":12.76,"open":12.81,"volume":230900},{"timestamp":1571923800,"date":"2019-10-24","index":1225,"close":12.8,"high":12.97,"low":12.55,"open":12.86,"volume":354100},{"timestamp":1572010200,"date":"2019-10-25","index":1226,"close":12.83,"high":13.07,"low":12.75,"open":12.75,"volume":319800},{"timestamp":1572269400,"date":"2019-10-28","index":1227,"close":13.23,"high":13.26,"low":12.84,"open":12.84,"volume":407700},{"timestamp":1572355800,"date":"2019-10-29","index":1228,"close":13.12,"high":13.2,"low":12.91,"open":13.2,"volume":536800},{"timestamp":1572442200,"date":"2019-10-30","index":1229,"close":13.01,"high":13.16,"low":12.83,"open":13.12,"volume":539900},{"timestamp":1572528600,"date":"2019-10-31","index":1230,"close":12.64,"high":12.98,"low":12.48,"open":12.98,"volume":289100},{"timestamp":1572615000,"date":"2019-11-01","index":1231,"close":13.42,"high":13.58,"low":12.63,"open":12.79,"volume":436000},{"timestamp":1572877800,"date":"2019-11-04","index":1232,"close":13.72,"high":13.89,"low":13.45,"open":13.59,"volume":342500},{"timestamp":1572964200,"date":"2019-11-05","index":1233,"close":13.2,"high":14.01,"low":13.17,"open":13.84,"volume":1231900}],"post":[{"timestamp":1573050600,"date":"2019-11-06","index":1234,"close":14.73,"high":15.29,"low":13.96,"open":14.08,"volume":1591500},{"timestamp":1573137000,"date":"2019-11-07","index":1235,"close":14.65,"high":15.15,"low":14.43,"open":14.8,"volume":714200},{"timestamp":1573223400,"date":"2019-11-08","index":1236,"close":14.76,"high":14.97,"low":14.43,"open":14.53,"volume":510300},{"timestamp":1573482600,"date":"2019-11-11","index":1237,"close":14.4,"high":14.75,"low":14.21,"open":14.54,"volume":411300},{"timestamp":1573569000,"date":"2019-11-12","index":1238,"close":14.16,"high":14.43,"low":14.07,"open":14.29,"volume":699300},{"timestamp":1573655400,"date":"2019-11-13","index":1239,"close":14.27,"high":14.28,"low":13.79,"open":13.95,"volume":349600},{"timestamp":1573741800,"date":"2019-11-14","index":1240,"close":14,"high":14.39,"low":13.95,"open":14.18,"volume":329700},{"timestamp":1573828200,"date":"2019-11-15","index":1241,"close":13.53,"high":14.12,"low":13.51,"open":14.12,"volume":541200},{"timestamp":1574087400,"date":"2019-11-18","index":1242,"close":13.32,"high":13.53,"low":13.1,"open":13.44,"volume":894100},{"timestamp":1574173800,"date":"2019-11-19","index":1243,"close":13.11,"high":13.4,"low":12.86,"open":13.4,"volume":1107800},{"timestamp":1574260200,"date":"2019-11-20","index":1244,"close":13.04,"high":13.37,"low":12.93,"open":13.01,"volume":1155500}]},{"date":"2019-08-06","estimated":-0.08,"reported":-0.01,"pre":[{"timestamp":1563888600,"date":"2019-07-23","index":1159,"close":14.63,"high":14.64,"low":14.18,"open":14.43,"volume":597300},{"timestamp":1563975000,"date":"2019-07-24","index":1160,"close":14.98,"high":15.01,"low":14.51,"open":14.62,"volume":606800},{"timestamp":1564061400,"date":"2019-07-25","index":1161,"close":14.46,"high":14.99,"low":14.22,"open":14.99,"volume":1326200},{"timestamp":1564147800,"date":"2019-07-26","index":1162,"close":14.76,"high":14.81,"low":14.28,"open":14.46,"volume":537400},{"timestamp":1564407000,"date":"2019-07-29","index":1163,"close":14.62,"high":14.84,"low":14.43,"open":14.76,"volume":950500},{"timestamp":1564493400,"date":"2019-07-30","index":1164,"close":14.69,"high":14.69,"low":14.27,"open":14.44,"volume":1110000},{"timestamp":1564579800,"date":"2019-07-31","index":1165,"close":14.78,"high":15.13,"low":14.59,"open":14.75,"volume":799200},{"timestamp":1564666200,"date":"2019-08-01","index":1166,"close":14.38,"high":14.93,"low":14.13,"open":14.75,"volume":822200},{"timestamp":1564752600,"date":"2019-08-02","index":1167,"close":14.14,"high":14.3,"low":13.82,"open":14.25,"volume":580000},{"timestamp":1565011800,"date":"2019-08-05","index":1168,"close":13.55,"high":13.87,"low":13.15,"open":13.81,"volume":971100},{"timestamp":1565098200,"date":"2019-08-06","index":1169,"close":13,"high":13.78,"low":12.67,"open":13.66,"volume":1071700}],"post":[{"timestamp":1565184600,"date":"2019-08-07","index":1170,"close":14.82,"high":15.06,"low":14,"open":14.07,"volume":1530400},{"timestamp":1565271000,"date":"2019-08-08","index":1171,"close":15.5,"high":15.54,"low":14.93,"open":15.01,"volume":1153200},{"timestamp":1565357400,"date":"2019-08-09","index":1172,"close":15.24,"high":15.6,"low":15.09,"open":15.38,"volume":726400},{"timestamp":1565616600,"date":"2019-08-12","index":1173,"close":14.89,"high":15.17,"low":14.71,"open":15.04,"volume":407900},{"timestamp":1565703000,"date":"2019-08-13","index":1174,"close":14.45,"high":15.13,"low":14.42,"open":14.81,"volume":483000},{"timestamp":1565789400,"date":"2019-08-14","index":1175,"close":13.89,"high":14.21,"low":13.69,"open":14.13,"volume":862800},{"timestamp":1565875800,"date":"2019-08-15","index":1176,"close":13.3,"high":13.9,"low":13.17,"open":13.9,"volume":749900},{"timestamp":1565962200,"date":"2019-08-16","index":1177,"close":13.75,"high":13.94,"low":13.32,"open":13.86,"volume":935700},{"timestamp":1566221400,"date":"2019-08-19","index":1178,"close":13.7,"high":13.98,"low":13.66,"open":13.98,"volume":697000},{"timestamp":1566307800,"date":"2019-08-20","index":1179,"close":13.32,"high":13.6,"low":13.22,"open":13.6,"volume":644400},{"timestamp":1566394200,"date":"2019-08-21","index":1180,"close":13.49,"high":13.68,"low":13.4,"open":13.46,"volume":464600}]},{"date":"2019-05-07","estimated":-0.15,"reported":0.1,"pre":[{"timestamp":1556026200,"date":"2019-04-23","index":1096,"close":16.95,"high":17.25,"low":16.1,"open":16.15,"volume":329640},{"timestamp":1556112600,"date":"2019-04-24","index":1097,"close":15.85,"high":17,"low":15.77,"open":17,"volume":939140},{"timestamp":1556199000,"date":"2019-04-25","index":1098,"close":16.2,"high":16.3,"low":15.7,"open":15.9,"volume":350340},{"timestamp":1556285400,"date":"2019-04-26","index":1099,"close":16.2,"high":16.8,"low":16.05,"open":16.2,"volume":505480},{"timestamp":1556544600,"date":"2019-04-29","index":1100,"close":16.25,"high":16.7,"low":16.2,"open":16.2,"volume":431600},{"timestamp":1556631000,"date":"2019-04-30","index":1101,"close":15.9,"high":16.4,"low":15.87,"open":16.25,"volume":375440},{"timestamp":1556717400,"date":"2019-05-01","index":1102,"close":15.75,"high":16.1,"low":15.75,"open":16,"volume":259000},{"timestamp":1556803800,"date":"2019-05-02","index":1103,"close":15.95,"high":16.05,"low":15.6,"open":15.7,"volume":179120},{"timestamp":1556890200,"date":"2019-05-03","index":1104,"close":16.7,"high":16.7,"low":16,"open":16,"volume":190000},{"timestamp":1557149400,"date":"2019-05-06","index":1105,"close":16.8,"high":17.1,"low":16.2,"open":16.2,"volume":344420},{"timestamp":1557235800,"date":"2019-05-07","index":1106,"close":16.1,"high":16.75,"low":15.85,"open":16.5,"volume":454420}],"post":[{"timestamp":1557322200,"date":"2019-05-08","index":1107,"close":18.1,"high":18.85,"low":16.95,"open":17.1,"volume":1550120},{"timestamp":1557408600,"date":"2019-05-09","index":1108,"close":17.9,"high":18.1,"low":16.88,"open":17.5,"volume":930500},{"timestamp":1557495000,"date":"2019-05-10","index":1109,"close":17.85,"high":17.9,"low":17.35,"open":17.7,"volume":608020},{"timestamp":1557754200,"date":"2019-05-13","index":1110,"close":16.9,"high":17.6,"low":16.6,"open":17.45,"volume":668360},{"timestamp":1557840600,"date":"2019-05-14","index":1111,"close":16.95,"high":17.17,"low":16.85,"open":16.95,"volume":599380},{"timestamp":1557927000,"date":"2019-05-15","index":1112,"close":16.9,"high":17,"low":16.35,"open":16.75,"volume":397000},{"timestamp":1558013400,"date":"2019-05-16","index":1113,"close":16.7,"high":17.1,"low":16.65,"open":16.9,"volume":560100},{"timestamp":1558099800,"date":"2019-05-17","index":1114,"close":16.45,"high":16.85,"low":16.3,"open":16.6,"volume":654020},{"timestamp":1558359000,"date":"2019-05-20","index":1115,"close":16.2,"high":16.65,"low":16.05,"open":16.35,"volume":397760},{"timestamp":1558445400,"date":"2019-05-21","index":1116,"close":16.2,"high":16.45,"low":16.15,"open":16.4,"volume":1295920},{"timestamp":1558531800,"date":"2019-05-22","index":1117,"close":16,"high":16.45,"low":15.95,"open":16.2,"volume":526940}]},{"date":"2019-02-19","estimated":0.11,"reported":0.15,"pre":[{"timestamp":1549290600,"date":"2019-02-04","index":1042,"close":17.15,"high":17.15,"low":16,"open":16.15,"volume":543500},{"timestamp":1549377000,"date":"2019-02-05","index":1043,"close":17,"high":17.65,"low":16.73,"open":17.15,"volume":553220},{"timestamp":1549463400,"date":"2019-02-06","index":1044,"close":17.15,"high":17.2,"low":16.85,"open":17.05,"volume":870780},{"timestamp":1549549800,"date":"2019-02-07","index":1045,"close":16.45,"high":17.2,"low":16.1,"open":17.05,"volume":530220},{"timestamp":1549636200,"date":"2019-02-08","index":1046,"close":16.9,"high":17.2,"low":16.35,"open":16.35,"volume":259040},{"timestamp":1549895400,"date":"2019-02-11","index":1047,"close":17.15,"high":17.45,"low":17,"open":17,"volume":554200},{"timestamp":1549981800,"date":"2019-02-12","index":1048,"close":17.7,"high":17.85,"low":17.4,"open":17.5,"volume":537660},{"timestamp":1550068200,"date":"2019-02-13","index":1049,"close":17.75,"high":18,"low":17.55,"open":17.7,"volume":291900},{"timestamp":1550154600,"date":"2019-02-14","index":1050,"close":17.6,"high":17.9,"low":17.5,"open":17.65,"volume":172540},{"timestamp":1550241000,"date":"2019-02-15","index":1051,"close":17.8,"high":17.95,"low":17.65,"open":17.75,"volume":249160},{"timestamp":1550586600,"date":"2019-02-19","index":1052,"close":18.05,"high":18.3,"low":17.65,"open":17.65,"volume":649880}],"post":[{"timestamp":1550673000,"date":"2019-02-20","index":1053,"close":16.85,"high":17.45,"low":15.85,"open":16.35,"volume":1177520},{"timestamp":1550759400,"date":"2019-02-21","index":1054,"close":15.6,"high":16.7,"low":15.55,"open":16.6,"volume":680640},{"timestamp":1550845800,"date":"2019-02-22","index":1055,"close":15.65,"high":15.8,"low":15.3,"open":15.7,"volume":1082920},{"timestamp":1551105000,"date":"2019-02-25","index":1056,"close":15.5,"high":16.25,"low":15.45,"open":15.65,"volume":847560},{"timestamp":1551191400,"date":"2019-02-26","index":1057,"close":15.35,"high":15.75,"low":15.3,"open":15.5,"volume":433440},{"timestamp":1551277800,"date":"2019-02-27","index":1058,"close":15.15,"high":15.45,"low":14.85,"open":15.35,"volume":571440},{"timestamp":1551364200,"date":"2019-02-28","index":1059,"close":14.85,"high":15.15,"low":14.7,"open":15.15,"volume":623140},{"timestamp":1551450600,"date":"2019-03-01","index":1060,"close":14.9,"high":15.15,"low":14.7,"open":15,"volume":262460},{"timestamp":1551709800,"date":"2019-03-04","index":1061,"close":14.85,"high":15.2,"low":14.5,"open":14.95,"volume":684980},{"timestamp":1551796200,"date":"2019-03-05","index":1062,"close":15.2,"high":15.5,"low":14.95,"open":15,"volume":380380},{"timestamp":1551882600,"date":"2019-03-06","index":1063,"close":14.45,"high":15.27,"low":14.45,"open":15.15,"volume":429160}]},{"date":"2018-11-06","estimated":0.11,"reported":0.15,"pre":[{"timestamp":1540301400,"date":"2018-10-23","index":973,"close":17.2,"high":17.4,"low":16.8,"open":17.15,"volume":348740},{"timestamp":1540387800,"date":"2018-10-24","index":974,"close":15.95,"high":17.1,"low":15.9,"open":17.1,"volume":514640},{"timestamp":1540474200,"date":"2018-10-25","index":975,"close":16.2,"high":16.35,"low":15.85,"open":16.05,"volume":486900},{"timestamp":1540560600,"date":"2018-10-26","index":976,"close":15.65,"high":16.1,"low":15.1,"open":16.05,"volume":576900},{"timestamp":1540819800,"date":"2018-10-29","index":977,"close":15.1,"high":16.15,"low":14.9,"open":15.9,"volume":805900},{"timestamp":1540906200,"date":"2018-10-30","index":978,"close":15.65,"high":15.7,"low":14.85,"open":15.25,"volume":823240},{"timestamp":1540992600,"date":"2018-10-31","index":979,"close":16.15,"high":16.25,"low":15.8,"open":15.9,"volume":523320},{"timestamp":1541079000,"date":"2018-11-01","index":980,"close":17.1,"high":17.26,"low":16.05,"open":16.3,"volume":401980},{"timestamp":1541165400,"date":"2018-11-02","index":981,"close":17.65,"high":17.75,"low":17.13,"open":17.25,"volume":352860},{"timestamp":1541428200,"date":"2018-11-05","index":982,"close":17.4,"high":17.85,"low":16.95,"open":17.7,"volume":550680},{"timestamp":1541514600,"date":"2018-11-06","index":983,"close":18.2,"high":18.4,"low":17.05,"open":17.35,"volume":927080}],"post":[{"timestamp":1541601000,"date":"2018-11-07","index":984,"close":18.4,"high":19.17,"low":17.65,"open":18.9,"volume":629580},{"timestamp":1541687400,"date":"2018-11-08","index":985,"close":18.2,"high":18.65,"low":18.1,"open":18.35,"volume":490360},{"timestamp":1541773800,"date":"2018-11-09","index":986,"close":17.3,"high":18.15,"low":17.13,"open":18.05,"volume":460040},{"timestamp":1542033000,"date":"2018-11-12","index":987,"close":17.05,"high":17.63,"low":16.98,"open":17.4,"volume":386460},{"timestamp":1542119400,"date":"2018-11-13","index":988,"close":17.3,"high":18.05,"low":17.1,"open":17.1,"volume":497320},{"timestamp":1542205800,"date":"2018-11-14","index":989,"close":17.2,"high":17.88,"low":17.15,"open":17.5,"volume":554060},{"timestamp":1542292200,"date":"2018-11-15","index":990,"close":17.8,"high":17.85,"low":16.95,"open":17,"volume":397540},{"timestamp":1542378600,"date":"2018-11-16","index":991,"close":17.7,"high":17.8,"low":17.15,"open":17.6,"volume":532940},{"timestamp":1542637800,"date":"2018-11-19","index":992,"close":17.05,"high":17.65,"low":16.75,"open":17.55,"volume":745020},{"timestamp":1542724200,"date":"2018-11-20","index":993,"close":16.45,"high":17.05,"low":16.35,"open":16.9,"volume":509480},{"timestamp":1542810600,"date":"2018-11-21","index":994,"close":16.85,"high":17,"low":16.3,"open":16.55,"volume":589160}]},{"date":"2018-08-07","estimated":0.09,"reported":0.15,"pre":[{"timestamp":1532439000,"date":"2018-07-24","index":909,"close":21.8,"high":22.75,"low":21.7,"open":22.5,"volume":1000280},{"timestamp":1532525400,"date":"2018-07-25","index":910,"close":21.35,"high":21.95,"low":20.98,"open":21.75,"volume":577340},{"timestamp":1532611800,"date":"2018-07-26","index":911,"close":21.35,"high":22.05,"low":21.23,"open":21.4,"volume":664040},{"timestamp":1532698200,"date":"2018-07-27","index":912,"close":20.2,"high":21.6,"low":20.05,"open":21.4,"volume":1018080},{"timestamp":1532957400,"date":"2018-07-30","index":913,"close":19.7,"high":20.63,"low":19.65,"open":20.15,"volume":1099560},{"timestamp":1533043800,"date":"2018-07-31","index":914,"close":20.6,"high":20.75,"low":19.65,"open":19.85,"volume":1796000},{"timestamp":1533130200,"date":"2018-08-01","index":915,"close":19.65,"high":20.65,"low":19.4,"open":20.65,"volume":1547120},{"timestamp":1533216600,"date":"2018-08-02","index":916,"close":19.6,"high":20.02,"low":19.3,"open":19.4,"volume":849400},{"timestamp":1533303000,"date":"2018-08-03","index":917,"close":19.65,"high":20.4,"low":19.2,"open":19.7,"volume":835820},{"timestamp":1533562200,"date":"2018-08-06","index":918,"close":19.8,"high":20.15,"low":19.36,"open":19.7,"volume":1882780},{"timestamp":1533648600,"date":"2018-08-07","index":919,"close":20.45,"high":20.65,"low":19.7,"open":19.95,"volume":1512640}],"post":[{"timestamp":1533735000,"date":"2018-08-08","index":920,"close":18.4,"high":20.5,"low":18.3,"open":20.35,"volume":1006800},{"timestamp":1533821400,"date":"2018-08-09","index":921,"close":18.4,"high":18.45,"low":17.3,"open":18.3,"volume":911200},{"timestamp":1533907800,"date":"2018-08-10","index":922,"close":18.45,"high":18.5,"low":17.9,"open":18.35,"volume":627300},{"timestamp":1534167000,"date":"2018-08-13","index":923,"close":18.8,"high":18.85,"low":18.27,"open":18.5,"volume":798160},{"timestamp":1534253400,"date":"2018-08-14","index":924,"close":19.05,"high":19.2,"low":18.55,"open":18.75,"volume":377280},{"timestamp":1534339800,"date":"2018-08-15","index":925,"close":19.05,"high":19.35,"low":18.6,"open":19,"volume":818060},{"timestamp":1534426200,"date":"2018-08-16","index":926,"close":19.15,"high":19.5,"low":19,"open":19.25,"volume":837200},{"timestamp":1534512600,"date":"2018-08-17","index":927,"close":18.95,"high":19.25,"low":18.55,"open":18.95,"volume":363320},{"timestamp":1534771800,"date":"2018-08-20","index":928,"close":19.3,"high":19.5,"low":18.95,"open":19,"volume":474800},{"timestamp":1534858200,"date":"2018-08-21","index":929,"close":19.5,"high":19.7,"low":19.35,"open":19.4,"volume":541100},{"timestamp":1534944600,"date":"2018-08-22","index":930,"close":19.55,"high":19.65,"low":19.3,"open":19.55,"volume":239460}]},{"date":"2018-05-08","estimated":-0.04,"reported":0.05,"pre":[{"timestamp":1524576600,"date":"2018-04-24","index":846,"close":16.3,"high":16.85,"low":16.1,"open":16.35,"volume":796000},{"timestamp":1524663000,"date":"2018-04-25","index":847,"close":13.85,"high":16.42,"low":13.45,"open":16.35,"volume":3781640},{"timestamp":1524749400,"date":"2018-04-26","index":848,"close":14.3,"high":15,"low":13.5,"open":13.9,"volume":1617700},{"timestamp":1524835800,"date":"2018-04-27","index":849,"close":13.5,"high":14.65,"low":13.4,"open":14.3,"volume":1662600},{"timestamp":1525095000,"date":"2018-04-30","index":850,"close":13.45,"high":13.8,"low":13.15,"open":13.8,"volume":1125600},{"timestamp":1525181400,"date":"2018-05-01","index":851,"close":13.35,"high":13.55,"low":12.85,"open":13.35,"volume":980020},{"timestamp":1525267800,"date":"2018-05-02","index":852,"close":13.25,"high":13.65,"low":13.1,"open":13.2,"volume":821720},{"timestamp":1525354200,"date":"2018-05-03","index":853,"close":13.55,"high":13.7,"low":13.07,"open":13.3,"volume":622960},{"timestamp":1525440600,"date":"2018-05-04","index":854,"close":13.25,"high":13.55,"low":13.13,"open":13.5,"volume":526220},{"timestamp":1525699800,"date":"2018-05-07","index":855,"close":13.65,"high":13.75,"low":13.15,"open":13.3,"volume":645300},{"timestamp":1525786200,"date":"2018-05-08","index":856,"close":14.1,"high":14.25,"low":13.6,"open":13.75,"volume":928200}],"post":[{"timestamp":1525872600,"date":"2018-05-09","index":857,"close":17,"high":18.2,"low":14.95,"open":15,"volume":5623860},{"timestamp":1525959000,"date":"2018-05-10","index":858,"close":17.4,"high":17.7,"low":16.85,"open":17.2,"volume":1423820},{"timestamp":1526045400,"date":"2018-05-11","index":859,"close":16.6,"high":17.7,"low":16.35,"open":17.4,"volume":1331700},{"timestamp":1526304600,"date":"2018-05-14","index":860,"close":16.6,"high":16.7,"low":16.15,"open":16.5,"volume":731060},{"timestamp":1526391000,"date":"2018-05-15","index":861,"close":16.6,"high":16.7,"low":16.2,"open":16.45,"volume":619480},{"timestamp":1526477400,"date":"2018-05-16","index":862,"close":17.1,"high":17.1,"low":16.55,"open":16.65,"volume":796540},{"timestamp":1526563800,"date":"2018-05-17","index":863,"close":17.05,"high":17.25,"low":16.9,"open":17.1,"volume":470520},{"timestamp":1526650200,"date":"2018-05-18","index":864,"close":17.05,"high":17.19,"low":16.8,"open":17.15,"volume":537580},{"timestamp":1526909400,"date":"2018-05-21","index":865,"close":17.25,"high":17.4,"low":16.92,"open":17,"volume":1244340},{"timestamp":1526995800,"date":"2018-05-22","index":866,"close":16.95,"high":17.25,"low":16.92,"open":17.2,"volume":417740},{"timestamp":1527082200,"date":"2018-05-23","index":867,"close":16.4,"high":16.9,"low":16.33,"open":16.9,"volume":593840}]},{"date":"2018-02-20","estimated":0.09,"reported":0.05,"pre":[{"timestamp":1517841000,"date":"2018-02-05","index":792,"close":18.1,"high":18.75,"low":17.9,"open":18.2,"volume":2070700},{"timestamp":1517927400,"date":"2018-02-06","index":793,"close":18.35,"high":18.4,"low":17.55,"open":17.6,"volume":1514220},{"timestamp":1518013800,"date":"2018-02-07","index":794,"close":19,"high":19.15,"low":18.2,"open":18.2,"volume":1109340},{"timestamp":1518100200,"date":"2018-02-08","index":795,"close":18.5,"high":19.2,"low":18.35,"open":19.15,"volume":2051460},{"timestamp":1518186600,"date":"2018-02-09","index":796,"close":18.5,"high":18.7,"low":17.85,"open":18.7,"volume":1375100},{"timestamp":1518445800,"date":"2018-02-12","index":797,"close":18.75,"high":19.1,"low":17.85,"open":18.45,"volume":1794580},{"timestamp":1518532200,"date":"2018-02-13","index":798,"close":18.75,"high":19.3,"low":18.45,"open":18.65,"volume":1787580},{"timestamp":1518618600,"date":"2018-02-14","index":799,"close":19.7,"high":19.8,"low":18.5,"open":18.65,"volume":1245240},{"timestamp":1518705000,"date":"2018-02-15","index":800,"close":19.7,"high":19.89,"low":19.3,"open":19.8,"volume":1133300},{"timestamp":1518791400,"date":"2018-02-16","index":801,"close":19.75,"high":20,"low":19.5,"open":19.5,"volume":405660},{"timestamp":1519137000,"date":"2018-02-20","index":802,"close":20.65,"high":20.7,"low":19.75,"open":19.85,"volume":1875980}],"post":[{"timestamp":1519223400,"date":"2018-02-21","index":803,"close":19.5,"high":20,"low":18,"open":18.1,"volume":2497260},{"timestamp":1519309800,"date":"2018-02-22","index":804,"close":18.75,"high":19.6,"low":18.7,"open":19.6,"volume":1366380},{"timestamp":1519396200,"date":"2018-02-23","index":805,"close":16.75,"high":18.6,"low":16.7,"open":18.6,"volume":2949780},{"timestamp":1519655400,"date":"2018-02-26","index":806,"close":16.35,"high":17.2,"low":16.25,"open":16.95,"volume":2151260},{"timestamp":1519741800,"date":"2018-02-27","index":807,"close":16,"high":16.7,"low":16,"open":16.35,"volume":1392800},{"timestamp":1519828200,"date":"2018-02-28","index":808,"close":15.75,"high":16.25,"low":15.45,"open":16,"volume":1968860},{"timestamp":1519914600,"date":"2018-03-01","index":809,"close":18.25,"high":19.23,"low":15.7,"open":15.7,"volume":6153520},{"timestamp":1520001000,"date":"2018-03-02","index":810,"close":18.95,"high":19.2,"low":17.6,"open":18,"volume":3470480},{"timestamp":1520260200,"date":"2018-03-05","index":811,"close":19.15,"high":19.4,"low":18.9,"open":19.15,"volume":1377340},{"timestamp":1520346600,"date":"2018-03-06","index":812,"close":19.55,"high":19.75,"low":19.15,"open":19.35,"volume":1136820},{"timestamp":1520433000,"date":"2018-03-07","index":813,"close":19.35,"high":19.85,"low":19.05,"open":19.3,"volume":727640}]},{"date":"2017-11-07","estimated":0.14,"reported":0.15,"pre":[{"timestamp":1508851800,"date":"2017-10-24","index":722,"close":27.9,"high":29.08,"low":27.45,"open":28.55,"volume":2699200},{"timestamp":1508938200,"date":"2017-10-25","index":723,"close":28.7,"high":29.05,"low":27.75,"open":28,"volume":1879500},{"timestamp":1509024600,"date":"2017-10-26","index":724,"close":28.75,"high":29.25,"low":28.1,"open":28.75,"volume":919120},{"timestamp":1509111000,"date":"2017-10-27","index":725,"close":29.05,"high":29.25,"low":28.05,"open":28.75,"volume":1050240},{"timestamp":1509370200,"date":"2017-10-30","index":726,"close":28.45,"high":29.42,"low":28.27,"open":28.9,"volume":655440},{"timestamp":1509456600,"date":"2017-10-31","index":727,"close":28.45,"high":28.75,"low":28.33,"open":28.4,"volume":804380},{"timestamp":1509543000,"date":"2017-11-01","index":728,"close":28.2,"high":29.25,"low":27.85,"open":28.9,"volume":874440},{"timestamp":1509629400,"date":"2017-11-02","index":729,"close":28.1,"high":28.35,"low":27.55,"open":28.1,"volume":872820},{"timestamp":1509715800,"date":"2017-11-03","index":730,"close":28.15,"high":28.45,"low":27.75,"open":27.95,"volume":551460},{"timestamp":1509978600,"date":"2017-11-06","index":731,"close":29.25,"high":29.3,"low":28,"open":28.15,"volume":1165760},{"timestamp":1510065000,"date":"2017-11-07","index":732,"close":27.3,"high":29.75,"low":27.2,"open":29.75,"volume":3371460}],"post":[{"timestamp":1510151400,"date":"2017-11-08","index":733,"close":22.95,"high":23.38,"low":21,"open":21,"volume":6182160},{"timestamp":1510237800,"date":"2017-11-09","index":734,"close":21.45,"high":23,"low":21,"open":23,"volume":3467740},{"timestamp":1510324200,"date":"2017-11-10","index":735,"close":21.5,"high":22.95,"low":21.3,"open":21.85,"volume":3645300},{"timestamp":1510583400,"date":"2017-11-13","index":736,"close":21.25,"high":21.75,"low":20.8,"open":21.5,"volume":2368100},{"timestamp":1510669800,"date":"2017-11-14","index":737,"close":20.85,"high":21.3,"low":20.7,"open":21.2,"volume":999200},{"timestamp":1510756200,"date":"2017-11-15","index":738,"close":20.6,"high":20.85,"low":20.25,"open":20.75,"volume":989100},{"timestamp":1510842600,"date":"2017-11-16","index":739,"close":21.35,"high":22.15,"low":21,"open":21.45,"volume":1562300},{"timestamp":1510929000,"date":"2017-11-17","index":740,"close":21.5,"high":21.8,"low":21.2,"open":21.5,"volume":892980},{"timestamp":1511188200,"date":"2017-11-20","index":741,"close":21.3,"high":21.9,"low":21.15,"open":21.55,"volume":2078980},{"timestamp":1511274600,"date":"2017-11-21","index":742,"close":21.55,"high":21.8,"low":21,"open":21.2,"volume":832620},{"timestamp":1511361000,"date":"2017-11-22","index":743,"close":21.4,"high":21.85,"low":21.3,"open":21.5,"volume":655480}]},{"date":"2017-08-07","estimated":-0.07,"reported":-0.05,"pre":[{"timestamp":1500903000,"date":"2017-07-24","index":657,"close":25.4,"high":26,"low":25.3,"open":25.95,"volume":944500},{"timestamp":1500989400,"date":"2017-07-25","index":658,"close":25.7,"high":26,"low":25.5,"open":25.6,"volume":533500},{"timestamp":1501075800,"date":"2017-07-26","index":659,"close":26.05,"high":26.35,"low":25.25,"open":25.7,"volume":1016200},{"timestamp":1501162200,"date":"2017-07-27","index":660,"close":25.95,"high":26.15,"low":25.1,"open":26.15,"volume":1970380},{"timestamp":1501248600,"date":"2017-07-28","index":661,"close":26.1,"high":26.5,"low":25.75,"open":25.95,"volume":1434880},{"timestamp":1501507800,"date":"2017-07-31","index":662,"close":25.35,"high":26.4,"low":25.35,"open":26.15,"volume":532280},{"timestamp":1501594200,"date":"2017-08-01","index":663,"close":25.45,"high":25.65,"low":25.1,"open":25.5,"volume":1127720},{"timestamp":1501680600,"date":"2017-08-02","index":664,"close":24.8,"high":25.45,"low":24.6,"open":25.45,"volume":1138280},{"timestamp":1501767000,"date":"2017-08-03","index":665,"close":25.45,"high":26.45,"low":25.25,"open":25.6,"volume":1195900},{"timestamp":1501853400,"date":"2017-08-04","index":666,"close":26.05,"high":26.25,"low":25.5,"open":25.65,"volume":870220},{"timestamp":1502112600,"date":"2017-08-07","index":667,"close":27.3,"high":28.2,"low":25.65,"open":26.05,"volume":2497560}],"post":[{"timestamp":1502199000,"date":"2017-08-08","index":668,"close":32.25,"high":32.35,"low":28.9,"open":29.25,"volume":6707840},{"timestamp":1502285400,"date":"2017-08-09","index":669,"close":30.4,"high":31.35,"low":29.8,"open":30.95,"volume":3536480},{"timestamp":1502371800,"date":"2017-08-10","index":670,"close":29.5,"high":30.6,"low":29.3,"open":30.4,"volume":2097420},{"timestamp":1502458200,"date":"2017-08-11","index":671,"close":29,"high":30.05,"low":28.58,"open":29.5,"volume":1369860},{"timestamp":1502717400,"date":"2017-08-14","index":672,"close":29.05,"high":29.55,"low":28.7,"open":29.4,"volume":1074480},{"timestamp":1502803800,"date":"2017-08-15","index":673,"close":29.15,"high":29.55,"low":28.9,"open":29.2,"volume":801740},{"timestamp":1502890200,"date":"2017-08-16","index":674,"close":29.65,"high":30.05,"low":29.45,"open":29.55,"volume":1055860},{"timestamp":1502976600,"date":"2017-08-17","index":675,"close":29.15,"high":29.83,"low":29.05,"open":29.75,"volume":744680},{"timestamp":1503063000,"date":"2017-08-18","index":676,"close":29.8,"high":29.95,"low":28.8,"open":28.9,"volume":2539600},{"timestamp":1503322200,"date":"2017-08-21","index":677,"close":30.25,"high":31.1,"low":29.85,"open":30,"volume":1683360},{"timestamp":1503408600,"date":"2017-08-22","index":678,"close":30,"high":30.58,"low":29.85,"open":30.25,"volume":665420}]},{"date":"2017-05-04","estimated":-0.16,"reported":-0.1,"pre":[{"timestamp":1492695000,"date":"2017-04-20","index":592,"close":29,"high":29.2,"low":28.6,"open":28.75,"volume":1783620},{"timestamp":1492781400,"date":"2017-04-21","index":593,"close":28.6,"high":29.08,"low":28.45,"open":28.85,"volume":875540},{"timestamp":1493040600,"date":"2017-04-24","index":594,"close":29.25,"high":29.8,"low":29.05,"open":29.5,"volume":1301100},{"timestamp":1493127000,"date":"2017-04-25","index":595,"close":29.5,"high":29.85,"low":29.05,"open":29.55,"volume":856080},{"timestamp":1493213400,"date":"2017-04-26","index":596,"close":30.15,"high":30.27,"low":29.38,"open":29.5,"volume":1221200},{"timestamp":1493299800,"date":"2017-04-27","index":597,"close":29.95,"high":30.25,"low":29.67,"open":30.15,"volume":718000},{"timestamp":1493386200,"date":"2017-04-28","index":598,"close":29.25,"high":29.9,"low":29.25,"open":29.8,"volume":609500},{"timestamp":1493645400,"date":"2017-05-01","index":599,"close":29.95,"high":30.25,"low":29.4,"open":30.05,"volume":1465260},{"timestamp":1493731800,"date":"2017-05-02","index":600,"close":29.25,"high":30,"low":29.1,"open":30,"volume":1194320},{"timestamp":1493818200,"date":"2017-05-03","index":601,"close":30.2,"high":30.4,"low":28.5,"open":29.15,"volume":1829000},{"timestamp":1493904600,"date":"2017-05-04","index":602,"close":30.45,"high":30.83,"low":30,"open":30.15,"volume":2313240}],"post":[{"timestamp":1493991000,"date":"2017-05-05","index":603,"close":28.75,"high":29.75,"low":28.05,"open":29.35,"volume":1771540},{"timestamp":1494250200,"date":"2017-05-08","index":604,"close":28,"high":28.75,"low":27.45,"open":28.75,"volume":1738760},{"timestamp":1494336600,"date":"2017-05-09","index":605,"close":29.45,"high":29.65,"low":27.48,"open":27.5,"volume":1207780},{"timestamp":1494423000,"date":"2017-05-10","index":606,"close":29.7,"high":30.15,"low":29.05,"open":29.25,"volume":1397520},{"timestamp":1494509400,"date":"2017-05-11","index":607,"close":29.55,"high":29.8,"low":28.85,"open":29.65,"volume":802320},{"timestamp":1494595800,"date":"2017-05-12","index":608,"close":29.15,"high":29.73,"low":29.05,"open":29.45,"volume":555120},{"timestamp":1494855000,"date":"2017-05-15","index":609,"close":29.2,"high":29.67,"low":29,"open":29.15,"volume":567080},{"timestamp":1494941400,"date":"2017-05-16","index":610,"close":29.25,"high":29.95,"low":29.1,"open":29.35,"volume":829540},{"timestamp":1495027800,"date":"2017-05-17","index":611,"close":28,"high":29.05,"low":27.65,"open":28.75,"volume":1761280},{"timestamp":1495114200,"date":"2017-05-18","index":612,"close":27.75,"high":28.4,"low":27.6,"open":28,"volume":774940},{"timestamp":1495200600,"date":"2017-05-19","index":613,"close":28.3,"high":28.75,"low":27.75,"open":27.75,"volume":786120}]},{"date":"2017-02-14","estimated":-0.15,"reported":-0.1,"pre":[{"timestamp":1485873000,"date":"2017-01-31","index":537,"close":30.85,"high":31.15,"low":29.8,"open":30.25,"volume":1033680},{"timestamp":1485959400,"date":"2017-02-01","index":538,"close":31.6,"high":31.85,"low":30.85,"open":31.15,"volume":1104720},{"timestamp":1486045800,"date":"2017-02-02","index":539,"close":31.15,"high":31.9,"low":31,"open":31.2,"volume":920980},{"timestamp":1486132200,"date":"2017-02-03","index":540,"close":31.7,"high":31.75,"low":31.1,"open":31.1,"volume":872680},{"timestamp":1486391400,"date":"2017-02-06","index":541,"close":31.2,"high":32.08,"low":31,"open":31.4,"volume":1502480},{"timestamp":1486477800,"date":"2017-02-07","index":542,"close":31.55,"high":31.67,"low":30.95,"open":31.35,"volume":823340},{"timestamp":1486564200,"date":"2017-02-08","index":543,"close":31,"high":31.6,"low":30.75,"open":31.6,"volume":725660},{"timestamp":1486650600,"date":"2017-02-09","index":544,"close":32.25,"high":32.45,"low":31,"open":31,"volume":1154000},{"timestamp":1486737000,"date":"2017-02-10","index":545,"close":33.4,"high":33.6,"low":32,"open":32.3,"volume":1716580},{"timestamp":1486996200,"date":"2017-02-13","index":546,"close":33.4,"high":33.92,"low":32.85,"open":33.45,"volume":1334080},{"timestamp":1487082600,"date":"2017-02-14","index":547,"close":33,"high":33.45,"low":32.45,"open":33.45,"volume":2206260}],"post":[{"timestamp":1487169000,"date":"2017-02-15","index":548,"close":31.45,"high":31.7,"low":30.05,"open":30.55,"volume":3904120},{"timestamp":1487255400,"date":"2017-02-16","index":549,"close":28.9,"high":31.13,"low":28.7,"open":30.7,"volume":3650820},{"timestamp":1487341800,"date":"2017-02-17","index":550,"close":28.15,"high":29.4,"low":28,"open":29.1,"volume":1912860},{"timestamp":1487687400,"date":"2017-02-21","index":551,"close":28.4,"high":29.02,"low":28.1,"open":28.1,"volume":1703300},{"timestamp":1487773800,"date":"2017-02-22","index":552,"close":28.2,"high":28.69,"low":28.02,"open":28.4,"volume":816960},{"timestamp":1487860200,"date":"2017-02-23","index":553,"close":27.8,"high":28.45,"low":27.05,"open":28.3,"volume":1081120},{"timestamp":1487946600,"date":"2017-02-24","index":554,"close":27.25,"high":27.55,"low":26.8,"open":27.35,"volume":1388060},{"timestamp":1488205800,"date":"2017-02-27","index":555,"close":27.9,"high":28.6,"low":27.1,"open":27.25,"volume":1418520},{"timestamp":1488292200,"date":"2017-02-28","index":556,"close":26.7,"high":28.05,"low":26.65,"open":27.7,"volume":1453560},{"timestamp":1488378600,"date":"2017-03-01","index":557,"close":26.45,"high":27.55,"low":25.85,"open":27.25,"volume":1528720},{"timestamp":1488465000,"date":"2017-03-02","index":558,"close":26.25,"high":27.35,"low":26.2,"open":26.3,"volume":1707940}]},{"date":"2016-11-07","estimated":-0.33,"reported":-0.2,"pre":[{"timestamp":1477315800,"date":"2016-10-24","index":470,"close":24.35,"high":25.25,"low":24.05,"open":24.6,"volume":1308060},{"timestamp":1477402200,"date":"2016-10-25","index":471,"close":24.5,"high":24.95,"low":24.1,"open":24.25,"volume":1245200},{"timestamp":1477488600,"date":"2016-10-26","index":472,"close":23.8,"high":24.95,"low":23.7,"open":24.35,"volume":1289720},{"timestamp":1477575000,"date":"2016-10-27","index":473,"close":23.75,"high":24.4,"low":23.4,"open":24,"volume":699700},{"timestamp":1477661400,"date":"2016-10-28","index":474,"close":23.5,"high":24.65,"low":23.45,"open":24.5,"volume":1550020},{"timestamp":1477920600,"date":"2016-10-31","index":475,"close":24.65,"high":24.73,"low":23.2,"open":23.7,"volume":2081340},{"timestamp":1478007000,"date":"2016-11-01","index":476,"close":24.3,"high":24.75,"low":23.75,"open":24.6,"volume":2344720},{"timestamp":1478093400,"date":"2016-11-02","index":477,"close":24.05,"high":24.45,"low":23.6,"open":24.15,"volume":1482100},{"timestamp":1478179800,"date":"2016-11-03","index":478,"close":25.45,"high":25.85,"low":24.52,"open":25.35,"volume":2231120},{"timestamp":1478266200,"date":"2016-11-04","index":479,"close":25.65,"high":26.05,"low":24.95,"open":25.45,"volume":2058720},{"timestamp":1478529000,"date":"2016-11-07","index":480,"close":29.55,"high":30.9,"low":28.35,"open":29.9,"volume":5641520}],"post":[{"timestamp":1478615400,"date":"2016-11-08","index":481,"close":28.8,"high":29.35,"low":28.35,"open":29.25,"volume":2908520},{"timestamp":1478701800,"date":"2016-11-09","index":482,"close":28.05,"high":28.8,"low":26.5,"open":27.7,"volume":3498300},{"timestamp":1478788200,"date":"2016-11-10","index":483,"close":29.45,"high":29.9,"low":27.7,"open":28,"volume":2481540},{"timestamp":1478874600,"date":"2016-11-11","index":484,"close":30.7,"high":30.9,"low":28.55,"open":29.45,"volume":2384480},{"timestamp":1479133800,"date":"2016-11-14","index":485,"close":31.55,"high":32.3,"low":30.6,"open":30.9,"volume":2470520},{"timestamp":1479220200,"date":"2016-11-15","index":486,"close":32.6,"high":32.8,"low":30.69,"open":31.8,"volume":2598340},{"timestamp":1479306600,"date":"2016-11-16","index":487,"close":31.9,"high":32.53,"low":31.35,"open":32.4,"volume":2357820},{"timestamp":1479393000,"date":"2016-11-17","index":488,"close":30.3,"high":31.4,"low":29.6,"open":31.35,"volume":2942620},{"timestamp":1479479400,"date":"2016-11-18","index":489,"close":29.9,"high":30.95,"low":29.75,"open":30.5,"volume":2204140},{"timestamp":1479738600,"date":"2016-11-21","index":490,"close":30.7,"high":31.1,"low":29.65,"open":30.1,"volume":3012760},{"timestamp":1479825000,"date":"2016-11-22","index":491,"close":29.8,"high":31.45,"low":29.17,"open":31.4,"volume":2018540}]},{"date":"2016-08-08","estimated":-0.11,"reported":-0.45,"pre":[{"timestamp":1469453400,"date":"2016-07-25","index":406,"close":21.7,"high":22.05,"low":21.5,"open":21.95,"volume":1386520},{"timestamp":1469539800,"date":"2016-07-26","index":407,"close":23.2,"high":23.25,"low":21.55,"open":21.85,"volume":1343120},{"timestamp":1469626200,"date":"2016-07-27","index":408,"close":23.25,"high":23.5,"low":22.55,"open":22.9,"volume":971340},{"timestamp":1469712600,"date":"2016-07-28","index":409,"close":23,"high":23.9,"low":22.95,"open":23.1,"volume":759880},{"timestamp":1469799000,"date":"2016-07-29","index":410,"close":23.1,"high":23.1,"low":22.65,"open":22.9,"volume":904800},{"timestamp":1470058200,"date":"2016-08-01","index":411,"close":22.95,"high":23.2,"low":22.77,"open":23,"volume":767580},{"timestamp":1470144600,"date":"2016-08-02","index":412,"close":22.35,"high":22.95,"low":22,"open":22.8,"volume":1072260},{"timestamp":1470231000,"date":"2016-08-03","index":413,"close":23.2,"high":23.25,"low":22.15,"open":22.3,"volume":866500},{"timestamp":1470317400,"date":"2016-08-04","index":414,"close":23,"high":23.9,"low":22.65,"open":23.25,"volume":1425120},{"timestamp":1470403800,"date":"2016-08-05","index":415,"close":23.75,"high":23.95,"low":23,"open":23.15,"volume":1457740},{"timestamp":1470663000,"date":"2016-08-08","index":416,"close":23.95,"high":24.65,"low":23.55,"open":23.9,"volume":3041040}],"post":[{"timestamp":1470749400,"date":"2016-08-09","index":417,"close":23.95,"high":24.95,"low":21.5,"open":22.9,"volume":5006340},{"timestamp":1470835800,"date":"2016-08-10","index":418,"close":24.55,"high":24.7,"low":23.25,"open":24.2,"volume":3095060},{"timestamp":1470922200,"date":"2016-08-11","index":419,"close":27.3,"high":28,"low":24.1,"open":24.5,"volume":5271480},{"timestamp":1471008600,"date":"2016-08-12","index":420,"close":27,"high":27.45,"low":26.49,"open":27.05,"volume":2111060},{"timestamp":1471267800,"date":"2016-08-15","index":421,"close":29.1,"high":29.55,"low":27.05,"open":27.05,"volume":2705900},{"timestamp":1471354200,"date":"2016-08-16","index":422,"close":28.15,"high":29.17,"low":27.7,"open":28.75,"volume":2603100},{"timestamp":1471440600,"date":"2016-08-17","index":423,"close":27.65,"high":28.69,"low":26.65,"open":28.05,"volume":1862960},{"timestamp":1471527000,"date":"2016-08-18","index":424,"close":27.95,"high":28.35,"low":27,"open":27.5,"volume":1543760},{"timestamp":1471613400,"date":"2016-08-19","index":425,"close":27.45,"high":28,"low":27.15,"open":27.9,"volume":1730660},{"timestamp":1471872600,"date":"2016-08-22","index":426,"close":26.95,"high":27.75,"low":26.55,"open":27.25,"volume":1427420},{"timestamp":1471959000,"date":"2016-08-23","index":427,"close":26.2,"high":27.05,"low":25.75,"open":26.65,"volume":1636420}]},{"date":"2016-05-09","estimated":0.24,"reported":0.25,"pre":[{"timestamp":1461591000,"date":"2016-04-25","index":343,"close":36.95,"high":38.47,"low":36.7,"open":38.15,"volume":952980},{"timestamp":1461677400,"date":"2016-04-26","index":344,"close":37.6,"high":37.85,"low":36.7,"open":37.2,"volume":682980},{"timestamp":1461763800,"date":"2016-04-27","index":345,"close":40.6,"high":41.15,"low":37.2,"open":38.25,"volume":1369300},{"timestamp":1461850200,"date":"2016-04-28","index":346,"close":40.45,"high":42.05,"low":40.05,"open":40.5,"volume":773840},{"timestamp":1461936600,"date":"2016-04-29","index":347,"close":39.5,"high":40.95,"low":39.15,"open":40.4,"volume":797460},{"timestamp":1462195800,"date":"2016-05-02","index":348,"close":39.65,"high":40.05,"low":38.55,"open":39.75,"volume":889060},{"timestamp":1462282200,"date":"2016-05-03","index":349,"close":35.55,"high":37,"low":35.15,"open":36.9,"volume":3183780},{"timestamp":1462368600,"date":"2016-05-04","index":350,"close":34.6,"high":35.45,"low":34,"open":35.25,"volume":1730320},{"timestamp":1462455000,"date":"2016-05-05","index":351,"close":34.25,"high":34.6,"low":32.6,"open":34.25,"volume":2597280},{"timestamp":1462541400,"date":"2016-05-06","index":352,"close":35.5,"high":35.7,"low":33.54,"open":33.85,"volume":2759180},{"timestamp":1462800600,"date":"2016-05-09","index":353,"close":23.1,"high":28.15,"low":22.7,"open":27.1,"volume":19202360}],"post":[{"timestamp":1462887000,"date":"2016-05-10","index":354,"close":20.5,"high":22.9,"low":19.9,"open":22.6,"volume":18610040},{"timestamp":1462973400,"date":"2016-05-11","index":355,"close":20.4,"high":21.2,"low":19.75,"open":20.4,"volume":10554920},{"timestamp":1463059800,"date":"2016-05-12","index":356,"close":18.8,"high":21.45,"low":18.35,"open":20.6,"volume":9880280},{"timestamp":1463146200,"date":"2016-05-13","index":357,"close":17.55,"high":18.7,"low":17.5,"open":18.35,"volume":8989080},{"timestamp":1463405400,"date":"2016-05-16","index":358,"close":19.7,"high":20.1,"low":17.95,"open":18.25,"volume":11341660},{"timestamp":1463491800,"date":"2016-05-17","index":359,"close":18,"high":18.65,"low":17.2,"open":17.4,"volume":10212980},{"timestamp":1463578200,"date":"2016-05-18","index":360,"close":19.95,"high":20.55,"low":18.05,"open":18.45,"volume":8070900},{"timestamp":1463664600,"date":"2016-05-19","index":361,"close":18.5,"high":20.95,"low":18.13,"open":19.65,"volume":7342700},{"timestamp":1463751000,"date":"2016-05-20","index":362,"close":19.95,"high":20.1,"low":18.55,"open":18.55,"volume":5675080},{"timestamp":1464010200,"date":"2016-05-23","index":363,"close":21.6,"high":22.9,"low":20.95,"open":21.5,"volume":7542060},{"timestamp":1464096600,"date":"2016-05-24","index":364,"close":22.15,"high":22.9,"low":21.75,"open":22.25,"volume":3632600}]},{"date":"2016-02-11","estimated":0.19,"reported":0.25,"pre":[{"timestamp":1453991400,"date":"2016-01-28","index":283,"close":36.95,"high":40.15,"low":36.35,"open":39.5,"volume":609140},{"timestamp":1454077800,"date":"2016-01-29","index":284,"close":36.9,"high":37.45,"low":35.53,"open":36.85,"volume":1185700},{"timestamp":1454337000,"date":"2016-02-01","index":285,"close":38.05,"high":38.42,"low":34.95,"open":36.7,"volume":1617000},{"timestamp":1454423400,"date":"2016-02-02","index":286,"close":35.2,"high":37.65,"low":33.8,"open":37.65,"volume":1066940},{"timestamp":1454509800,"date":"2016-02-03","index":287,"close":38.4,"high":38.45,"low":33.95,"open":35.35,"volume":1093220},{"timestamp":1454596200,"date":"2016-02-04","index":288,"close":37.95,"high":39.9,"low":36.95,"open":38.45,"volume":1006920},{"timestamp":1454682600,"date":"2016-02-05","index":289,"close":35,"high":37.5,"low":34.15,"open":37.35,"volume":1404760},{"timestamp":1454941800,"date":"2016-02-08","index":290,"close":33.05,"high":34.5,"low":32.9,"open":34,"volume":1996440},{"timestamp":1455028200,"date":"2016-02-09","index":291,"close":32.85,"high":33.5,"low":31.7,"open":32.15,"volume":1296740},{"timestamp":1455114600,"date":"2016-02-10","index":292,"close":32.55,"high":34,"low":32.2,"open":33,"volume":1426100},{"timestamp":1455201000,"date":"2016-02-11","index":293,"close":34.4,"high":37.8,"low":32.1,"open":35.95,"volume":3489040}],"post":[{"timestamp":1455287400,"date":"2016-02-12","index":294,"close":35.2,"high":36.5,"low":33.05,"open":35,"volume":3008740},{"timestamp":1455633000,"date":"2016-02-16","index":295,"close":39.35,"high":40.35,"low":35.5,"open":35.9,"volume":2588720},{"timestamp":1455719400,"date":"2016-02-17","index":296,"close":41.25,"high":42.3,"low":39.5,"open":39.65,"volume":2134320},{"timestamp":1455805800,"date":"2016-02-18","index":297,"close":43.5,"high":43.7,"low":40.24,"open":41.3,"volume":1565220},{"timestamp":1455892200,"date":"2016-02-19","index":298,"close":44.4,"high":44.75,"low":42.9,"open":43.2,"volume":1903480},{"timestamp":1456151400,"date":"2016-02-22","index":299,"close":46.4,"high":46.55,"low":44.7,"open":45,"volume":1382740},{"timestamp":1456237800,"date":"2016-02-23","index":300,"close":44.2,"high":46.5,"low":42.8,"open":46.4,"volume":2092180},{"timestamp":1456324200,"date":"2016-02-24","index":301,"close":42.3,"high":43.3,"low":40.55,"open":43,"volume":1789460},{"timestamp":1456410600,"date":"2016-02-25","index":302,"close":42.25,"high":43.3,"low":40.1,"open":40.35,"volume":1100800},{"timestamp":1456497000,"date":"2016-02-26","index":303,"close":42.05,"high":43.85,"low":41.2,"open":42.85,"volume":1248820},{"timestamp":1456756200,"date":"2016-02-29","index":304,"close":43.65,"high":44.7,"low":41.8,"open":42.1,"volume":837240}]},{"date":"2015-10-29","estimated":0.12,"reported":0.2,"pre":[{"timestamp":1444915800,"date":"2015-10-15","index":212,"close":74.75,"high":74.75,"low":72.25,"open":72.3,"volume":343380},{"timestamp":1445002200,"date":"2015-10-16","index":213,"close":71.8,"high":74.3,"low":70.45,"open":74.3,"volume":1146280},{"timestamp":1445261400,"date":"2015-10-19","index":214,"close":71.75,"high":72.6,"low":71.05,"open":71.85,"volume":271640},{"timestamp":1445347800,"date":"2015-10-20","index":215,"close":71.65,"high":72.3,"low":70.5,"open":71.7,"volume":407300},{"timestamp":1445434200,"date":"2015-10-21","index":216,"close":71.95,"high":72.3,"low":70.7,"open":71.9,"volume":336860},{"timestamp":1445520600,"date":"2015-10-22","index":217,"close":71.9,"high":72.55,"low":70.75,"open":72.25,"volume":304100},{"timestamp":1445607000,"date":"2015-10-23","index":218,"close":71.85,"high":72.4,"low":71.25,"open":72.2,"volume":311620},{"timestamp":1445866200,"date":"2015-10-26","index":219,"close":71.4,"high":72.35,"low":70.78,"open":71.9,"volume":329980},{"timestamp":1445952600,"date":"2015-10-27","index":220,"close":67.35,"high":70.75,"low":66.05,"open":70.75,"volume":839160},{"timestamp":1446039000,"date":"2015-10-28","index":221,"close":70,"high":70.95,"low":67,"open":67.65,"volume":657400},{"timestamp":1446125400,"date":"2015-10-29","index":222,"close":68.1,"high":69,"low":65.05,"open":68.75,"volume":1080360}],"post":[{"timestamp":1446211800,"date":"2015-10-30","index":223,"close":70.9,"high":74.85,"low":68.1,"open":74.45,"volume":2769720},{"timestamp":1446474600,"date":"2015-11-02","index":224,"close":73.05,"high":74.45,"low":70.54,"open":71,"volume":1247020},{"timestamp":1446561000,"date":"2015-11-03","index":225,"close":73.95,"high":75,"low":71.3,"open":72.65,"volume":974620},{"timestamp":1446647400,"date":"2015-11-04","index":226,"close":73.1,"high":74.25,"low":72.5,"open":72.75,"volume":637040},{"timestamp":1446733800,"date":"2015-11-05","index":227,"close":70.95,"high":73.03,"low":69.75,"open":72.5,"volume":773920},{"timestamp":1446820200,"date":"2015-11-06","index":228,"close":73.5,"high":73.9,"low":70.9,"open":71.25,"volume":489620},{"timestamp":1447079400,"date":"2015-11-09","index":229,"close":72.85,"high":74.5,"low":71.1,"open":73.5,"volume":455040},{"timestamp":1447165800,"date":"2015-11-10","index":230,"close":70.95,"high":72.45,"low":69.85,"open":72.45,"volume":400620},{"timestamp":1447252200,"date":"2015-11-11","index":231,"close":68.2,"high":70.75,"low":68.1,"open":70.05,"volume":552120},{"timestamp":1447338600,"date":"2015-11-12","index":232,"close":66.6,"high":68.25,"low":66.05,"open":68,"volume":590320},{"timestamp":1447425000,"date":"2015-11-13","index":233,"close":63.6,"high":67,"low":63.5,"open":66.1,"volume":1089500}]},{"date":"2015-08-04","estimated":0.08,"reported":0.15,"pre":[{"timestamp":1437485400,"date":"2015-07-21","index":151,"close":75.05,"high":75.55,"low":72.5,"open":73.6,"volume":577380},{"timestamp":1437571800,"date":"2015-07-22","index":152,"close":74.5,"high":74.6,"low":72.45,"open":74.35,"volume":439800},{"timestamp":1437658200,"date":"2015-07-23","index":153,"close":74.15,"high":75.25,"low":73.85,"open":74.6,"volume":416160},{"timestamp":1437744600,"date":"2015-07-24","index":154,"close":73,"high":75.7,"low":72.15,"open":74.4,"volume":595380},{"timestamp":1438003800,"date":"2015-07-27","index":155,"close":71.75,"high":72.95,"low":70.35,"open":72.05,"volume":596300},{"timestamp":1438090200,"date":"2015-07-28","index":156,"close":74.05,"high":74.35,"low":70.9,"open":71.65,"volume":844180},{"timestamp":1438176600,"date":"2015-07-29","index":157,"close":72.9,"high":73.95,"low":72.25,"open":73.95,"volume":358680},{"timestamp":1438263000,"date":"2015-07-30","index":158,"close":72.65,"high":73.2,"low":72.05,"open":72.5,"volume":265380},{"timestamp":1438349400,"date":"2015-07-31","index":159,"close":72.55,"high":74.5,"low":72.45,"open":74.3,"volume":562680},{"timestamp":1438608600,"date":"2015-08-03","index":160,"close":71.7,"high":73.95,"low":70.9,"open":72.6,"volume":742300},{"timestamp":1438695000,"date":"2015-08-04","index":161,"close":69.15,"high":70,"low":65.88,"open":69.55,"volume":2337260}],"post":[{"timestamp":1438781400,"date":"2015-08-05","index":162,"close":72,"high":74.75,"low":69.15,"open":73.3,"volume":2420800},{"timestamp":1438867800,"date":"2015-08-06","index":163,"close":70.15,"high":70.75,"low":66.95,"open":70.2,"volume":2265740},{"timestamp":1438954200,"date":"2015-08-07","index":164,"close":69.6,"high":70.65,"low":68.78,"open":70.1,"volume":590600},{"timestamp":1439213400,"date":"2015-08-10","index":165,"close":71.85,"high":72.2,"low":69.35,"open":70,"volume":1613420},{"timestamp":1439299800,"date":"2015-08-11","index":166,"close":70.05,"high":71.25,"low":69.55,"open":70.55,"volume":835140},{"timestamp":1439386200,"date":"2015-08-12","index":167,"close":70.15,"high":70.3,"low":67.15,"open":67.75,"volume":990980},{"timestamp":1439472600,"date":"2015-08-13","index":168,"close":69.8,"high":70.35,"low":69.1,"open":70.3,"volume":576060},{"timestamp":1439559000,"date":"2015-08-14","index":169,"close":68.5,"high":69.65,"low":67.55,"open":69.55,"volume":579720},{"timestamp":1439818200,"date":"2015-08-17","index":170,"close":68.25,"high":68.5,"low":67.5,"open":68.1,"volume":821580},{"timestamp":1439904600,"date":"2015-08-18","index":171,"close":66.5,"high":67.85,"low":65.75,"open":67.8,"volume":1019860},{"timestamp":1439991000,"date":"2015-08-19","index":172,"close":63.7,"high":65.95,"low":63.5,"open":65.95,"volume":1566740}]},{"date":"2015-05-05","estimated":0.05,"reported":0.1,"pre":[{"timestamp":1429623000,"date":"2015-04-21","index":88,"close":96.75,"high":99.25,"low":96.3,"open":98,"volume":215460},{"timestamp":1429709400,"date":"2015-04-22","index":89,"close":95.05,"high":97.1,"low":94.65,"open":96.65,"volume":144520},{"timestamp":1429795800,"date":"2015-04-23","index":90,"close":94.15,"high":95.07,"low":92.6,"open":95.05,"volume":292860},{"timestamp":1429882200,"date":"2015-04-24","index":91,"close":91.35,"high":95.1,"low":90.8,"open":95,"volume":317620},{"timestamp":1430141400,"date":"2015-04-27","index":92,"close":90.25,"high":92.45,"low":89.95,"open":91.75,"volume":307700},{"timestamp":1430227800,"date":"2015-04-28","index":93,"close":90.1,"high":91.25,"low":89.05,"open":90.45,"volume":229040},{"timestamp":1430314200,"date":"2015-04-29","index":94,"close":88.35,"high":90.3,"low":86,"open":90,"volume":363740},{"timestamp":1430400600,"date":"2015-04-30","index":95,"close":87.25,"high":89.6,"low":86.3,"open":88.35,"volume":371580},{"timestamp":1430487000,"date":"2015-05-01","index":96,"close":89.35,"high":89.65,"low":85.8,"open":87.25,"volume":304620},{"timestamp":1430746200,"date":"2015-05-04","index":97,"close":92.45,"high":93.2,"low":88.7,"open":89.5,"volume":678520},{"timestamp":1430832600,"date":"2015-05-05","index":98,"close":87.9,"high":92.35,"low":85.8,"open":92.35,"volume":997320}],"post":[{"timestamp":1430919000,"date":"2015-05-06","index":99,"close":91.55,"high":95.45,"low":89.05,"open":91.45,"volume":1925400},{"timestamp":1431005400,"date":"2015-05-07","index":100,"close":86.5,"high":93.1,"low":85.35,"open":92.15,"volume":968260},{"timestamp":1431091800,"date":"2015-05-08","index":101,"close":81.15,"high":88.3,"low":80.85,"open":87.25,"volume":1097820},{"timestamp":1431351000,"date":"2015-05-11","index":102,"close":84.2,"high":86.25,"low":81.03,"open":81.35,"volume":750640},{"timestamp":1431437400,"date":"2015-05-12","index":103,"close":85.8,"high":85.95,"low":84,"open":84,"volume":309240},{"timestamp":1431523800,"date":"2015-05-13","index":104,"close":85.25,"high":86.8,"low":84.15,"open":86.1,"volume":415320},{"timestamp":1431610200,"date":"2015-05-14","index":105,"close":85.55,"high":86.15,"low":84.3,"open":84.85,"volume":301340},{"timestamp":1431696600,"date":"2015-05-15","index":106,"close":86.05,"high":86.2,"low":83.65,"open":85.25,"volume":317540},{"timestamp":1431955800,"date":"2015-05-18","index":107,"close":86.8,"high":87.25,"low":84.7,"open":86.2,"volume":342000},{"timestamp":1432042200,"date":"2015-05-19","index":108,"close":88.1,"high":88.9,"low":86.95,"open":87.25,"volume":555980},{"timestamp":1432128600,"date":"2015-05-20","index":109,"close":88.3,"high":91.6,"low":86.83,"open":91.5,"volume":923060}]},{"date":"2015-02-24","estimated":0.07,"reported":0.05,"pre":[{"timestamp":1423492200,"date":"2015-02-09","index":39,"close":108,"high":109.25,"low":101.95,"open":101.95,"volume":401860},{"timestamp":1423578600,"date":"2015-02-10","index":40,"close":106.3,"high":108.9,"low":104.25,"open":108,"volume":234120},{"timestamp":1423665000,"date":"2015-02-11","index":41,"close":110.75,"high":114,"low":106,"open":106.15,"volume":398600},{"timestamp":1423751400,"date":"2015-02-12","index":42,"close":107.35,"high":111.5,"low":105.25,"open":111.5,"volume":309800},{"timestamp":1423837800,"date":"2015-02-13","index":43,"close":109.75,"high":110.28,"low":105.6,"open":107.5,"volume":255860},{"timestamp":1424183400,"date":"2015-02-17","index":44,"close":112.5,"high":113.4,"low":110,"open":110.4,"volume":190800},{"timestamp":1424269800,"date":"2015-02-18","index":45,"close":113.4,"high":117.2,"low":112.7,"open":113.1,"volume":374100},{"timestamp":1424356200,"date":"2015-02-19","index":46,"close":110.2,"high":114.35,"low":109.15,"open":113.45,"volume":449060},{"timestamp":1424442600,"date":"2015-02-20","index":47,"close":114.45,"high":115.2,"low":110,"open":110,"volume":311320},{"timestamp":1424701800,"date":"2015-02-23","index":48,"close":118.8,"high":122.5,"low":114.15,"open":114.5,"volume":731180},{"timestamp":1424788200,"date":"2015-02-24","index":49,"close":118.25,"high":122.25,"low":112.1,"open":119.1,"volume":969500}],"post":[{"timestamp":1424874600,"date":"2015-02-25","index":50,"close":102.55,"high":106.7,"low":97.5,"open":105.5,"volume":3027580},{"timestamp":1424961000,"date":"2015-02-26","index":51,"close":106.45,"high":106.9,"low":100.95,"open":102.25,"volume":879700},{"timestamp":1425047400,"date":"2015-02-27","index":52,"close":101.85,"high":108.75,"low":100.45,"open":106.95,"volume":602140},{"timestamp":1425306600,"date":"2015-03-02","index":53,"close":100,"high":105.85,"low":99,"open":102.7,"volume":507080},{"timestamp":1425393000,"date":"2015-03-03","index":54,"close":100.15,"high":101.5,"low":98.3,"open":100.3,"volume":383620},{"timestamp":1425479400,"date":"2015-03-04","index":55,"close":100.4,"high":100.55,"low":96.4,"open":98.65,"volume":351760},{"timestamp":1425565800,"date":"2015-03-05","index":56,"close":99.3,"high":100.95,"low":98.25,"open":100.3,"volume":273980},{"timestamp":1425652200,"date":"2015-03-06","index":57,"close":100.1,"high":101.7,"low":98.85,"open":98.9,"volume":326380},{"timestamp":1425907800,"date":"2015-03-09","index":58,"close":99.2,"high":100.65,"low":96.5,"open":100.6,"volume":549060},{"timestamp":1425994200,"date":"2015-03-10","index":59,"close":97.6,"high":98.04,"low":95.25,"open":97.55,"volume":244160},{"timestamp":1426080600,"date":"2015-03-11","index":60,"close":97.75,"high":98.1,"low":95.5,"open":96.75,"volume":285020}]},{"date":"2014-12-10","estimated":null,"reported":null,"pre":[],"post":[]}] diff --git a/data/LC_partial.json b/data/LC_partial.json index 8877fce40..b361b632e 100644 --- a/data/LC_partial.json +++ b/data/LC_partial.json @@ -1 +1 @@ -[{"date":"2025-10-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-28","estimated":0.09,"reported":null,"pre":[],"post":[]},{"date":"2024-10-23","estimated":0.07,"reported":0.13,"pre":[{"timestamp":1728480600,"date":"2024-10-09","index":2472,"close":11.88,"high":11.93,"low":11.44,"open":11.5,"volume":1703500},{"timestamp":1728567000,"date":"2024-10-10","index":2473,"close":12.48,"high":12.82,"low":12.17,"open":12.22,"volume":2217700},{"timestamp":1728653400,"date":"2024-10-11","index":2474,"close":12.43,"high":12.63,"low":12.06,"open":12.45,"volume":1662000},{"timestamp":1728912600,"date":"2024-10-14","index":2475,"close":12.77,"high":12.99,"low":12.44,"open":12.5,"volume":1626500},{"timestamp":1728999000,"date":"2024-10-15","index":2476,"close":13.27,"high":13.63,"low":12.73,"open":12.79,"volume":2923000},{"timestamp":1729085400,"date":"2024-10-16","index":2477,"close":13.23,"high":13.63,"low":13.22,"open":13.4,"volume":1555500},{"timestamp":1729171800,"date":"2024-10-17","index":2478,"close":12.92,"high":13.23,"low":12.82,"open":13.22,"volume":1665600},{"timestamp":1729258200,"date":"2024-10-18","index":2479,"close":12.68,"high":12.92,"low":12.56,"open":12.9,"volume":1018000},{"timestamp":1729517400,"date":"2024-10-21","index":2480,"close":12.28,"high":12.8,"low":12.27,"open":12.69,"volume":938400},{"timestamp":1729603800,"date":"2024-10-22","index":2481,"close":12.4,"high":12.48,"low":12.14,"open":12.19,"volume":1321900},{"timestamp":1729690200,"date":"2024-10-23","index":2482,"close":12.46,"high":12.7,"low":12.34,"open":12.39,"volume":2561800}],"post":[{"timestamp":1729776600,"date":"2024-10-24","index":2483,"close":13.82,"high":15.52,"low":13.54,"open":14.72,"volume":8594900},{"timestamp":1729863000,"date":"2024-10-25","index":2484,"close":13.59,"high":14.49,"low":13.35,"open":14.34,"volume":2429100},{"timestamp":1730122200,"date":"2024-10-28","index":2485,"close":14.23,"high":14.59,"low":13.7,"open":13.77,"volume":2129100},{"timestamp":1730208600,"date":"2024-10-29","index":2486,"close":14.15,"high":14.47,"low":13.99,"open":14.08,"volume":1759900},{"timestamp":1730295000,"date":"2024-10-30","index":2487,"close":14.55,"high":15.16,"low":14.11,"open":14.11,"volume":2931000},{"timestamp":1730398162,"date":"2024-10-31","index":2488,"close":14.47,"high":14.68,"low":14.16,"open":14.62,"volume":1084497},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-30","estimated":0.04,"reported":0.13,"pre":[{"timestamp":1721136600,"date":"2024-07-16","index":2412,"close":10.68,"high":10.7,"low":10.12,"open":10.17,"volume":2315200},{"timestamp":1721223000,"date":"2024-07-17","index":2413,"close":10.68,"high":10.9,"low":10.48,"open":10.5,"volume":2282800},{"timestamp":1721309400,"date":"2024-07-18","index":2414,"close":10.31,"high":10.82,"low":10.26,"open":10.62,"volume":1600900},{"timestamp":1721395800,"date":"2024-07-19","index":2415,"close":10.38,"high":10.48,"low":10.2,"open":10.28,"volume":1113200},{"timestamp":1721655000,"date":"2024-07-22","index":2416,"close":10.56,"high":10.57,"low":10.15,"open":10.4,"volume":1014700},{"timestamp":1721741400,"date":"2024-07-23","index":2417,"close":10.79,"high":10.86,"low":10.44,"open":10.49,"volume":1257700},{"timestamp":1721827800,"date":"2024-07-24","index":2418,"close":10.44,"high":10.84,"low":10.43,"open":10.68,"volume":657400},{"timestamp":1721914200,"date":"2024-07-25","index":2419,"close":10.8,"high":10.99,"low":10.38,"open":10.46,"volume":1552000},{"timestamp":1722000600,"date":"2024-07-26","index":2420,"close":10.85,"high":11.13,"low":10.84,"open":11,"volume":1516700},{"timestamp":1722259800,"date":"2024-07-29","index":2421,"close":11.13,"high":11.15,"low":10.81,"open":10.87,"volume":2072900},{"timestamp":1722346200,"date":"2024-07-30","index":2422,"close":11.19,"high":11.41,"low":10.9,"open":11.1,"volume":3756500}],"post":[{"timestamp":1722432600,"date":"2024-07-31","index":2423,"close":12.51,"high":12.87,"low":11.6,"open":11.65,"volume":6022600},{"timestamp":1722519000,"date":"2024-08-01","index":2424,"close":11.42,"high":12.54,"low":11.09,"open":12.44,"volume":3555600},{"timestamp":1722605400,"date":"2024-08-02","index":2425,"close":10.64,"high":11.05,"low":10.47,"open":11,"volume":2026800},{"timestamp":1722864600,"date":"2024-08-05","index":2426,"close":9.93,"high":10.27,"low":9.5,"open":9.68,"volume":3314700},{"timestamp":1722951000,"date":"2024-08-06","index":2427,"close":10.03,"high":10.22,"low":9.65,"open":9.93,"volume":1417900},{"timestamp":1723037400,"date":"2024-08-07","index":2428,"close":10,"high":10.59,"low":9.95,"open":10.35,"volume":1924600},{"timestamp":1723123800,"date":"2024-08-08","index":2429,"close":10.36,"high":10.44,"low":9.98,"open":10.13,"volume":1507300},{"timestamp":1723210200,"date":"2024-08-09","index":2430,"close":10.52,"high":10.59,"low":10.26,"open":10.41,"volume":1261100},{"timestamp":1723469400,"date":"2024-08-12","index":2431,"close":10.23,"high":10.64,"low":10.2,"open":10.51,"volume":901000},{"timestamp":1723555800,"date":"2024-08-13","index":2432,"close":10.73,"high":10.74,"low":10.31,"open":10.42,"volume":1357800},{"timestamp":1723642200,"date":"2024-08-14","index":2433,"close":10.79,"high":10.85,"low":10.51,"open":10.75,"volume":763200}]},{"date":"2024-04-30","estimated":0.03,"reported":0.11,"pre":[{"timestamp":1713274200,"date":"2024-04-16","index":2350,"close":7.68,"high":7.86,"low":7.61,"open":7.72,"volume":1149800},{"timestamp":1713360600,"date":"2024-04-17","index":2351,"close":7.61,"high":7.82,"low":7.59,"open":7.75,"volume":882700},{"timestamp":1713447000,"date":"2024-04-18","index":2352,"close":7.61,"high":7.79,"low":7.52,"open":7.62,"volume":1444900},{"timestamp":1713533400,"date":"2024-04-19","index":2353,"close":7.9,"high":7.93,"low":7.56,"open":7.59,"volume":1340200},{"timestamp":1713792600,"date":"2024-04-22","index":2354,"close":8.09,"high":8.14,"low":7.78,"open":7.98,"volume":943900},{"timestamp":1713879000,"date":"2024-04-23","index":2355,"close":8.2,"high":8.37,"low":8.06,"open":8.06,"volume":1166900},{"timestamp":1713965400,"date":"2024-04-24","index":2356,"close":8.19,"high":8.27,"low":8.08,"open":8.15,"volume":1514600},{"timestamp":1714051800,"date":"2024-04-25","index":2357,"close":8.02,"high":8.11,"low":7.91,"open":8.06,"volume":598000},{"timestamp":1714138200,"date":"2024-04-26","index":2358,"close":8.1,"high":8.16,"low":8,"open":8.02,"volume":548500},{"timestamp":1714397400,"date":"2024-04-29","index":2359,"close":7.81,"high":8.18,"low":7.8,"open":8.15,"volume":1538600},{"timestamp":1714483800,"date":"2024-04-30","index":2360,"close":7.52,"high":7.72,"low":7.48,"open":7.66,"volume":2865900}],"post":[{"timestamp":1714570200,"date":"2024-05-01","index":2361,"close":9,"high":9.27,"low":8.4,"open":8.4,"volume":4471700},{"timestamp":1714656600,"date":"2024-05-02","index":2362,"close":9.33,"high":9.38,"low":8.87,"open":9.2,"volume":2507500},{"timestamp":1714743000,"date":"2024-05-03","index":2363,"close":9.28,"high":9.6,"low":9.27,"open":9.54,"volume":1670500},{"timestamp":1715002200,"date":"2024-05-06","index":2364,"close":9.15,"high":9.36,"low":9.09,"open":9.34,"volume":2030200},{"timestamp":1715088600,"date":"2024-05-07","index":2365,"close":8.99,"high":9.27,"low":8.98,"open":9.15,"volume":2254000},{"timestamp":1715175000,"date":"2024-05-08","index":2366,"close":9.17,"high":9.22,"low":8.81,"open":8.87,"volume":1660200},{"timestamp":1715261400,"date":"2024-05-09","index":2367,"close":9.23,"high":9.27,"low":9.05,"open":9.16,"volume":2013200},{"timestamp":1715347800,"date":"2024-05-10","index":2368,"close":9.01,"high":9.23,"low":8.91,"open":9.21,"volume":3754800},{"timestamp":1715607000,"date":"2024-05-13","index":2369,"close":9.17,"high":9.42,"low":9.03,"open":9.2,"volume":1497200},{"timestamp":1715693400,"date":"2024-05-14","index":2370,"close":9.25,"high":9.52,"low":9.24,"open":9.36,"volume":1316400},{"timestamp":1715779800,"date":"2024-05-15","index":2371,"close":9.47,"high":9.58,"low":9.31,"open":9.5,"volume":1193700}]},{"date":"2024-01-30","estimated":0.01,"reported":0.09,"pre":[{"timestamp":1705415400,"date":"2024-01-16","index":2287,"close":8.01,"high":8.22,"low":7.99,"open":8.18,"volume":1455000},{"timestamp":1705501800,"date":"2024-01-17","index":2288,"close":7.84,"high":7.86,"low":7.61,"open":7.78,"volume":2061300},{"timestamp":1705588200,"date":"2024-01-18","index":2289,"close":7.72,"high":7.91,"low":7.64,"open":7.87,"volume":1422000},{"timestamp":1705674600,"date":"2024-01-19","index":2290,"close":7.95,"high":7.99,"low":7.67,"open":7.78,"volume":945600},{"timestamp":1705933800,"date":"2024-01-22","index":2291,"close":8.46,"high":8.6,"low":8.07,"open":8.13,"volume":1804000},{"timestamp":1706020200,"date":"2024-01-23","index":2292,"close":8.6,"high":8.72,"low":8.56,"open":8.63,"volume":1924300},{"timestamp":1706106600,"date":"2024-01-24","index":2293,"close":8.66,"high":8.88,"low":8.55,"open":8.79,"volume":1735100},{"timestamp":1706193000,"date":"2024-01-25","index":2294,"close":8.82,"high":8.96,"low":8.7,"open":8.8,"volume":1728000},{"timestamp":1706279400,"date":"2024-01-26","index":2295,"close":8.9,"high":9.13,"low":8.84,"open":8.91,"volume":1483500},{"timestamp":1706538600,"date":"2024-01-29","index":2296,"close":9,"high":9.08,"low":8.76,"open":8.98,"volume":3033900},{"timestamp":1706625000,"date":"2024-01-30","index":2297,"close":8.74,"high":8.95,"low":8.59,"open":8.91,"volume":3377700}],"post":[{"timestamp":1706711400,"date":"2024-01-31","index":2298,"close":9.02,"high":9.98,"low":8.96,"open":8.98,"volume":6559200},{"timestamp":1706797800,"date":"2024-02-01","index":2299,"close":8.68,"high":9.1,"low":8.3,"open":9.01,"volume":2716400},{"timestamp":1706884200,"date":"2024-02-02","index":2300,"close":9.04,"high":9.16,"low":8.38,"open":8.47,"volume":2694100},{"timestamp":1707143400,"date":"2024-02-05","index":2301,"close":8.73,"high":8.99,"low":8.69,"open":8.95,"volume":1692600},{"timestamp":1707229800,"date":"2024-02-06","index":2302,"close":8.68,"high":8.91,"low":8.58,"open":8.72,"volume":1224700},{"timestamp":1707316200,"date":"2024-02-07","index":2303,"close":8.49,"high":8.7,"low":8.46,"open":8.68,"volume":1006500},{"timestamp":1707402600,"date":"2024-02-08","index":2304,"close":8.59,"high":8.68,"low":8.36,"open":8.45,"volume":1138900},{"timestamp":1707489000,"date":"2024-02-09","index":2305,"close":8.63,"high":8.68,"low":8.48,"open":8.64,"volume":859400},{"timestamp":1707748200,"date":"2024-02-12","index":2306,"close":8.87,"high":8.95,"low":8.62,"open":8.62,"volume":1675800},{"timestamp":1707834600,"date":"2024-02-13","index":2307,"close":8.48,"high":8.59,"low":8.25,"open":8.48,"volume":2105200},{"timestamp":1707921000,"date":"2024-02-14","index":2308,"close":8.66,"high":8.75,"low":8.45,"open":8.66,"volume":1387100}]},{"date":"2023-10-25","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1697031000,"date":"2023-10-11","index":2222,"close":5.82,"high":5.92,"low":5.76,"open":5.78,"volume":607400},{"timestamp":1697117400,"date":"2023-10-12","index":2223,"close":5.46,"high":5.76,"low":5.35,"open":5.76,"volume":1798600},{"timestamp":1697203800,"date":"2023-10-13","index":2224,"close":5.4,"high":5.82,"low":5.4,"open":5.78,"volume":1669700},{"timestamp":1697463000,"date":"2023-10-16","index":2225,"close":5.48,"high":5.52,"low":5.43,"open":5.45,"volume":804100},{"timestamp":1697549400,"date":"2023-10-17","index":2226,"close":5.66,"high":5.69,"low":5.4,"open":5.4,"volume":945400},{"timestamp":1697635800,"date":"2023-10-18","index":2227,"close":5.39,"high":5.6,"low":5.38,"open":5.6,"volume":819200},{"timestamp":1697722200,"date":"2023-10-19","index":2228,"close":5.35,"high":5.51,"low":5.31,"open":5.4,"volume":744100},{"timestamp":1697808600,"date":"2023-10-20","index":2229,"close":5.31,"high":5.35,"low":5.19,"open":5.32,"volume":1329200},{"timestamp":1698067800,"date":"2023-10-23","index":2230,"close":5.32,"high":5.45,"low":5.22,"open":5.24,"volume":1017900},{"timestamp":1698154200,"date":"2023-10-24","index":2231,"close":5.32,"high":5.47,"low":5.22,"open":5.36,"volume":1271600},{"timestamp":1698240600,"date":"2023-10-25","index":2232,"close":5.18,"high":5.25,"low":5.09,"open":5.2,"volume":2462800}],"post":[{"timestamp":1698327000,"date":"2023-10-26","index":2233,"close":5.01,"high":5.15,"low":4.73,"open":5.02,"volume":4107700},{"timestamp":1698413400,"date":"2023-10-27","index":2234,"close":5.14,"high":5.26,"low":4.97,"open":5.07,"volume":1734000},{"timestamp":1698672600,"date":"2023-10-30","index":2235,"close":5.07,"high":5.3,"low":4.98,"open":5.24,"volume":1665900},{"timestamp":1698759000,"date":"2023-10-31","index":2236,"close":5.19,"high":5.25,"low":5.1,"open":5.1,"volume":1528400},{"timestamp":1698845400,"date":"2023-11-01","index":2237,"close":5.25,"high":5.27,"low":5.08,"open":5.15,"volume":1622200},{"timestamp":1698931800,"date":"2023-11-02","index":2238,"close":5.56,"high":5.57,"low":5.3,"open":5.38,"volume":2313300},{"timestamp":1699018200,"date":"2023-11-03","index":2239,"close":5.95,"high":6.1,"low":5.87,"open":5.95,"volume":1937400},{"timestamp":1699281000,"date":"2023-11-06","index":2240,"close":5.73,"high":5.94,"low":5.67,"open":5.93,"volume":1122500},{"timestamp":1699367400,"date":"2023-11-07","index":2241,"close":5.66,"high":5.7,"low":5.59,"open":5.69,"volume":1013800},{"timestamp":1699453800,"date":"2023-11-08","index":2242,"close":5.49,"high":5.65,"low":5.47,"open":5.61,"volume":791900},{"timestamp":1699540200,"date":"2023-11-09","index":2243,"close":5.33,"high":5.56,"low":5.3,"open":5.56,"volume":1003200}]},{"date":"2023-07-26","estimated":0.04,"reported":0.09,"pre":[{"timestamp":1689168600,"date":"2023-07-12","index":2158,"close":10.02,"high":10.13,"low":9.81,"open":10,"volume":1272400},{"timestamp":1689255000,"date":"2023-07-13","index":2159,"close":10.12,"high":10.13,"low":9.91,"open":10.07,"volume":907600},{"timestamp":1689341400,"date":"2023-07-14","index":2160,"close":9.88,"high":10.16,"low":9.75,"open":10.13,"volume":963100},{"timestamp":1689600600,"date":"2023-07-17","index":2161,"close":10.33,"high":10.35,"low":9.8,"open":9.87,"volume":1469700},{"timestamp":1689687000,"date":"2023-07-18","index":2162,"close":10.42,"high":10.69,"low":10.3,"open":10.4,"volume":2081300},{"timestamp":1689773400,"date":"2023-07-19","index":2163,"close":10.78,"high":10.92,"low":10.41,"open":10.55,"volume":3015300},{"timestamp":1689859800,"date":"2023-07-20","index":2164,"close":10.33,"high":10.7,"low":10.27,"open":10.64,"volume":1864000},{"timestamp":1689946200,"date":"2023-07-21","index":2165,"close":10.22,"high":10.49,"low":10.12,"open":10.46,"volume":1005000},{"timestamp":1690205400,"date":"2023-07-24","index":2166,"close":10.2,"high":10.31,"low":10.1,"open":10.21,"volume":1408300},{"timestamp":1690291800,"date":"2023-07-25","index":2167,"close":10.12,"high":10.34,"low":10.11,"open":10.26,"volume":1370300},{"timestamp":1690378200,"date":"2023-07-26","index":2168,"close":10.13,"high":10.3,"low":10.04,"open":10.12,"volume":2384600}],"post":[{"timestamp":1690464600,"date":"2023-07-27","index":2169,"close":8.04,"high":9.25,"low":7.97,"open":8.9,"volume":8278000},{"timestamp":1690551000,"date":"2023-07-28","index":2170,"close":8.4,"high":8.69,"low":8.2,"open":8.25,"volume":4190100},{"timestamp":1690810200,"date":"2023-07-31","index":2171,"close":8.39,"high":8.74,"low":8.33,"open":8.5,"volume":3668900},{"timestamp":1690896600,"date":"2023-08-01","index":2172,"close":8.1,"high":8.36,"low":8.02,"open":8.33,"volume":3958600},{"timestamp":1690983000,"date":"2023-08-02","index":2173,"close":7.73,"high":7.98,"low":7.63,"open":7.98,"volume":2913200},{"timestamp":1691069400,"date":"2023-08-03","index":2174,"close":7.59,"high":7.7,"low":7.55,"open":7.61,"volume":2378700},{"timestamp":1691155800,"date":"2023-08-04","index":2175,"close":7.58,"high":7.78,"low":7.5,"open":7.6,"volume":1722800},{"timestamp":1691415000,"date":"2023-08-07","index":2176,"close":7.74,"high":7.76,"low":7.43,"open":7.62,"volume":2118700},{"timestamp":1691501400,"date":"2023-08-08","index":2177,"close":7.57,"high":7.61,"low":7.37,"open":7.54,"volume":1262400},{"timestamp":1691587800,"date":"2023-08-09","index":2178,"close":7.59,"high":7.66,"low":7.44,"open":7.52,"volume":2040100},{"timestamp":1691674200,"date":"2023-08-10","index":2179,"close":7.47,"high":7.66,"low":7.36,"open":7.6,"volume":1372500}]},{"date":"2023-04-26","estimated":0.1,"reported":0.13,"pre":[{"timestamp":1681306200,"date":"2023-04-12","index":2096,"close":7.06,"high":7.31,"low":6.91,"open":7.28,"volume":1965200},{"timestamp":1681392600,"date":"2023-04-13","index":2097,"close":7.22,"high":7.32,"low":7.03,"open":7.08,"volume":1548400},{"timestamp":1681479000,"date":"2023-04-14","index":2098,"close":7.19,"high":7.38,"low":7.09,"open":7.34,"volume":1318100},{"timestamp":1681738200,"date":"2023-04-17","index":2099,"close":7.25,"high":7.29,"low":7.07,"open":7.18,"volume":1222400},{"timestamp":1681824600,"date":"2023-04-18","index":2100,"close":7.2,"high":7.3,"low":7.09,"open":7.28,"volume":2453300},{"timestamp":1681911000,"date":"2023-04-19","index":2101,"close":7.41,"high":7.49,"low":7.08,"open":7.13,"volume":2064400},{"timestamp":1681997400,"date":"2023-04-20","index":2102,"close":7.22,"high":7.38,"low":7.19,"open":7.23,"volume":1795100},{"timestamp":1682083800,"date":"2023-04-21","index":2103,"close":7.25,"high":7.31,"low":7.14,"open":7.21,"volume":1551300},{"timestamp":1682343000,"date":"2023-04-24","index":2104,"close":7.31,"high":7.42,"low":7.17,"open":7.22,"volume":1503800},{"timestamp":1682429400,"date":"2023-04-25","index":2105,"close":7.16,"high":7.23,"low":7.08,"open":7.2,"volume":1371800},{"timestamp":1682515800,"date":"2023-04-26","index":2106,"close":7.04,"high":7.3,"low":7.01,"open":7.15,"volume":4202200}],"post":[{"timestamp":1682602200,"date":"2023-04-27","index":2107,"close":7.12,"high":7.44,"low":6.94,"open":7.22,"volume":3673800},{"timestamp":1682688600,"date":"2023-04-28","index":2108,"close":7.18,"high":7.29,"low":7.07,"open":7.07,"volume":2290600},{"timestamp":1682947800,"date":"2023-05-01","index":2109,"close":7.33,"high":7.35,"low":7.07,"open":7.19,"volume":1674600},{"timestamp":1683034200,"date":"2023-05-02","index":2110,"close":6.65,"high":7.22,"low":6.6,"open":7.2,"volume":2738900},{"timestamp":1683120600,"date":"2023-05-03","index":2111,"close":6.65,"high":6.86,"low":6.61,"open":6.7,"volume":2270300},{"timestamp":1683207000,"date":"2023-05-04","index":2112,"close":6.51,"high":6.59,"low":6.3,"open":6.55,"volume":2281000},{"timestamp":1683293400,"date":"2023-05-05","index":2113,"close":6.79,"high":6.88,"low":6.7,"open":6.74,"volume":1568800},{"timestamp":1683552600,"date":"2023-05-08","index":2114,"close":6.87,"high":6.96,"low":6.7,"open":6.85,"volume":2883200},{"timestamp":1683639000,"date":"2023-05-09","index":2115,"close":6.86,"high":6.93,"low":6.7,"open":6.76,"volume":1779800},{"timestamp":1683725400,"date":"2023-05-10","index":2116,"close":7.07,"high":7.2,"low":6.96,"open":7.18,"volume":1778300},{"timestamp":1683811800,"date":"2023-05-11","index":2117,"close":7.05,"high":7.11,"low":6.91,"open":6.99,"volume":1170900}]},{"date":"2023-01-25","estimated":0.2,"reported":0.19,"pre":[{"timestamp":1673361000,"date":"2023-01-10","index":2033,"close":8.76,"high":8.77,"low":8.39,"open":8.61,"volume":939100},{"timestamp":1673447400,"date":"2023-01-11","index":2034,"close":9.26,"high":9.31,"low":8.77,"open":8.84,"volume":1784300},{"timestamp":1673533800,"date":"2023-01-12","index":2035,"close":9.46,"high":9.51,"low":9.08,"open":9.32,"volume":1281700},{"timestamp":1673620200,"date":"2023-01-13","index":2036,"close":9.58,"high":9.71,"low":9.27,"open":9.35,"volume":2261200},{"timestamp":1673965800,"date":"2023-01-17","index":2037,"close":10.1,"high":10.19,"low":9.6,"open":9.63,"volume":2233600},{"timestamp":1674052200,"date":"2023-01-18","index":2038,"close":9.81,"high":10.35,"low":9.78,"open":10.16,"volume":2044700},{"timestamp":1674138600,"date":"2023-01-19","index":2039,"close":9.66,"high":9.73,"low":9.41,"open":9.59,"volume":1662000},{"timestamp":1674225000,"date":"2023-01-20","index":2040,"close":10.32,"high":10.38,"low":9.64,"open":9.78,"volume":1653400},{"timestamp":1674484200,"date":"2023-01-23","index":2041,"close":10.86,"high":10.87,"low":10.21,"open":10.37,"volume":1956800},{"timestamp":1674570600,"date":"2023-01-24","index":2042,"close":10.24,"high":10.8,"low":10.22,"open":10.8,"volume":1468700},{"timestamp":1674657000,"date":"2023-01-25","index":2043,"close":10.34,"high":10.41,"low":9.76,"open":10,"volume":2952600}],"post":[{"timestamp":1674743400,"date":"2023-01-26","index":2044,"close":9.17,"high":9.82,"low":8.73,"open":9.16,"volume":9276500},{"timestamp":1674829800,"date":"2023-01-27","index":2045,"close":9.8,"high":9.87,"low":9.09,"open":9.09,"volume":3615500},{"timestamp":1675089000,"date":"2023-01-30","index":2046,"close":9.47,"high":9.94,"low":9.47,"open":9.6,"volume":2278700},{"timestamp":1675175400,"date":"2023-01-31","index":2047,"close":9.69,"high":9.8,"low":9.34,"open":9.55,"volume":1844800},{"timestamp":1675261800,"date":"2023-02-01","index":2048,"close":9.82,"high":9.94,"low":9.27,"open":9.58,"volume":4261800},{"timestamp":1675348200,"date":"2023-02-02","index":2049,"close":10.45,"high":10.9,"low":10.03,"open":10.1,"volume":3164000},{"timestamp":1675434600,"date":"2023-02-03","index":2050,"close":10.09,"high":10.52,"low":9.99,"open":10.12,"volume":3518200},{"timestamp":1675693800,"date":"2023-02-06","index":2051,"close":9.5,"high":9.95,"low":9.48,"open":9.89,"volume":1883100},{"timestamp":1675780200,"date":"2023-02-07","index":2052,"close":10.27,"high":10.37,"low":9.37,"open":9.41,"volume":2252200},{"timestamp":1675866600,"date":"2023-02-08","index":2053,"close":9.98,"high":10.37,"low":9.95,"open":10.21,"volume":1412900},{"timestamp":1675953000,"date":"2023-02-09","index":2054,"close":9.86,"high":10.14,"low":9.73,"open":10.07,"volume":1830700}]},{"date":"2022-10-26","estimated":0.33,"reported":0.36,"pre":[{"timestamp":1665581400,"date":"2022-10-12","index":1972,"close":11.58,"high":11.73,"low":11.31,"open":11.65,"volume":1167000},{"timestamp":1665667800,"date":"2022-10-13","index":1973,"close":11.36,"high":11.54,"low":10.87,"open":11.18,"volume":3490500},{"timestamp":1665754200,"date":"2022-10-14","index":1974,"close":10.95,"high":11.9,"low":10.93,"open":11.62,"volume":2188700},{"timestamp":1666013400,"date":"2022-10-17","index":1975,"close":11.79,"high":11.89,"low":11.28,"open":11.28,"volume":1760200},{"timestamp":1666099800,"date":"2022-10-18","index":1976,"close":12.02,"high":12.38,"low":11.81,"open":12.3,"volume":1405500},{"timestamp":1666186200,"date":"2022-10-19","index":1977,"close":11.32,"high":11.95,"low":11.26,"open":11.87,"volume":1275000},{"timestamp":1666272600,"date":"2022-10-20","index":1978,"close":11.29,"high":11.8,"low":11.19,"open":11.31,"volume":1215400},{"timestamp":1666359000,"date":"2022-10-21","index":1979,"close":11.33,"high":11.4,"low":10.95,"open":11.28,"volume":1526400},{"timestamp":1666618200,"date":"2022-10-24","index":1980,"close":11.11,"high":11.38,"low":10.98,"open":11.38,"volume":2112000},{"timestamp":1666704600,"date":"2022-10-25","index":1981,"close":11.78,"high":12.02,"low":11.12,"open":11.22,"volume":2693400},{"timestamp":1666791000,"date":"2022-10-26","index":1982,"close":11.66,"high":12.23,"low":11.61,"open":11.64,"volume":4066500}],"post":[{"timestamp":1666877400,"date":"2022-10-27","index":1983,"close":10.54,"high":10.98,"low":10.46,"open":10.74,"volume":4354800},{"timestamp":1666963800,"date":"2022-10-28","index":1984,"close":10.76,"high":10.96,"low":10.3,"open":10.4,"volume":3625500},{"timestamp":1667223000,"date":"2022-10-31","index":1985,"close":10.64,"high":10.79,"low":10.38,"open":10.75,"volume":2708900},{"timestamp":1667309400,"date":"2022-11-01","index":1986,"close":10.34,"high":11.26,"low":10.25,"open":11.04,"volume":2530400},{"timestamp":1667395800,"date":"2022-11-02","index":1987,"close":9.82,"high":10.48,"low":9.82,"open":10.4,"volume":2108200},{"timestamp":1667482200,"date":"2022-11-03","index":1988,"close":9.35,"high":9.8,"low":9.34,"open":9.78,"volume":2279400},{"timestamp":1667568600,"date":"2022-11-04","index":1989,"close":9.61,"high":9.79,"low":9.39,"open":9.62,"volume":1903100},{"timestamp":1667831400,"date":"2022-11-07","index":1990,"close":9.86,"high":10.17,"low":9.42,"open":9.81,"volume":2918700},{"timestamp":1667917800,"date":"2022-11-08","index":1991,"close":9.64,"high":9.97,"low":9.5,"open":9.89,"volume":1698900},{"timestamp":1668004200,"date":"2022-11-09","index":1992,"close":9.66,"high":10.05,"low":9.43,"open":9.58,"volume":1996500},{"timestamp":1668090600,"date":"2022-11-10","index":1993,"close":11.16,"high":11.25,"low":10.44,"open":10.44,"volume":3614200}]},{"date":"2022-07-27","estimated":0.4,"reported":0.45,"pre":[{"timestamp":1657719000,"date":"2022-07-13","index":1908,"close":12.48,"high":12.49,"low":11.87,"open":12.07,"volume":903300},{"timestamp":1657805400,"date":"2022-07-14","index":1909,"close":12.22,"high":12.37,"low":12.01,"open":12.18,"volume":1065100},{"timestamp":1657891800,"date":"2022-07-15","index":1910,"close":12.91,"high":12.95,"low":12.42,"open":12.66,"volume":1434200},{"timestamp":1658151000,"date":"2022-07-18","index":1911,"close":13.32,"high":13.61,"low":13.17,"open":13.28,"volume":1037400},{"timestamp":1658237400,"date":"2022-07-19","index":1912,"close":14.19,"high":14.36,"low":13.58,"open":13.63,"volume":2312000},{"timestamp":1658323800,"date":"2022-07-20","index":1913,"close":14.7,"high":14.72,"low":14.06,"open":14.2,"volume":3051900},{"timestamp":1658410200,"date":"2022-07-21","index":1914,"close":14.58,"high":14.69,"low":14.26,"open":14.53,"volume":1227300},{"timestamp":1658496600,"date":"2022-07-22","index":1915,"close":14.53,"high":15.05,"low":14.31,"open":14.74,"volume":1472400},{"timestamp":1658755800,"date":"2022-07-25","index":1916,"close":14.77,"high":14.79,"low":14.25,"open":14.6,"volume":1374500},{"timestamp":1658842200,"date":"2022-07-26","index":1917,"close":14.24,"high":14.97,"low":14.14,"open":14.71,"volume":2322900},{"timestamp":1658928600,"date":"2022-07-27","index":1918,"close":15.21,"high":15.32,"low":14.4,"open":14.58,"volume":2606600}],"post":[{"timestamp":1659015000,"date":"2022-07-28","index":1919,"close":13.87,"high":15.5,"low":13.34,"open":15.5,"volume":6278200},{"timestamp":1659101400,"date":"2022-07-29","index":1920,"close":13.85,"high":14.01,"low":13.51,"open":13.96,"volume":2204600},{"timestamp":1659360600,"date":"2022-08-01","index":1921,"close":13.92,"high":14.14,"low":13.62,"open":13.7,"volume":1806100},{"timestamp":1659447000,"date":"2022-08-02","index":1922,"close":13.7,"high":14.09,"low":13.55,"open":13.77,"volume":1691700},{"timestamp":1659533400,"date":"2022-08-03","index":1923,"close":14.9,"high":15.02,"low":13.96,"open":13.96,"volume":2503100},{"timestamp":1659619800,"date":"2022-08-04","index":1924,"close":15.16,"high":15.17,"low":14.5,"open":15.05,"volume":1256200},{"timestamp":1659706200,"date":"2022-08-05","index":1925,"close":14.89,"high":15.23,"low":14.54,"open":14.89,"volume":1704700},{"timestamp":1659965400,"date":"2022-08-08","index":1926,"close":15.01,"high":15.46,"low":14.96,"open":14.96,"volume":1602500},{"timestamp":1660051800,"date":"2022-08-09","index":1927,"close":14.37,"high":14.89,"low":14.3,"open":14.89,"volume":1720600},{"timestamp":1660138200,"date":"2022-08-10","index":1928,"close":15.23,"high":15.6,"low":14.85,"open":14.86,"volume":2213500},{"timestamp":1660224600,"date":"2022-08-11","index":1929,"close":15.01,"high":15.79,"low":14.9,"open":15.54,"volume":1724900}]},{"date":"2022-04-27","estimated":0.24,"reported":0.39,"pre":[{"timestamp":1649770200,"date":"2022-04-12","index":1846,"close":13.72,"high":14.67,"low":13.57,"open":14.3,"volume":1202300},{"timestamp":1649856600,"date":"2022-04-13","index":1847,"close":14.02,"high":14.12,"low":13.7,"open":13.72,"volume":1407700},{"timestamp":1649943000,"date":"2022-04-14","index":1848,"close":13.52,"high":14.08,"low":13.46,"open":14.03,"volume":1577800},{"timestamp":1650288600,"date":"2022-04-18","index":1849,"close":13.45,"high":13.63,"low":13.21,"open":13.37,"volume":1541300},{"timestamp":1650375000,"date":"2022-04-19","index":1850,"close":14.15,"high":14.43,"low":13.36,"open":13.45,"volume":1858500},{"timestamp":1650461400,"date":"2022-04-20","index":1851,"close":14,"high":14.31,"low":13.78,"open":14.25,"volume":2346100},{"timestamp":1650547800,"date":"2022-04-21","index":1852,"close":13.48,"high":14.63,"low":13.27,"open":14.33,"volume":1521600},{"timestamp":1650634200,"date":"2022-04-22","index":1853,"close":13.37,"high":13.83,"low":13.18,"open":13.4,"volume":1611800},{"timestamp":1650893400,"date":"2022-04-25","index":1854,"close":14.42,"high":14.45,"low":13.08,"open":13.12,"volume":2383900},{"timestamp":1650979800,"date":"2022-04-26","index":1855,"close":13.84,"high":14.39,"low":13.74,"open":14.23,"volume":2914800},{"timestamp":1651066200,"date":"2022-04-27","index":1856,"close":13.75,"high":14.13,"low":13.45,"open":13.8,"volume":2934300}],"post":[{"timestamp":1651152600,"date":"2022-04-28","index":1857,"close":16.32,"high":17.48,"low":15.16,"open":16.95,"volume":7990500},{"timestamp":1651239000,"date":"2022-04-29","index":1858,"close":15.25,"high":16.7,"low":15.11,"open":16.24,"volume":2666200},{"timestamp":1651498200,"date":"2022-05-02","index":1859,"close":15.7,"high":15.73,"low":14.92,"open":15.15,"volume":1915900},{"timestamp":1651584600,"date":"2022-05-03","index":1860,"close":15.66,"high":15.85,"low":15.26,"open":15.55,"volume":1408600},{"timestamp":1651671000,"date":"2022-05-04","index":1861,"close":16.37,"high":16.38,"low":14.81,"open":15.72,"volume":4463600},{"timestamp":1651757400,"date":"2022-05-05","index":1862,"close":15.42,"high":16.04,"low":15.11,"open":15.97,"volume":2223300},{"timestamp":1651843800,"date":"2022-05-06","index":1863,"close":14.95,"high":15.4,"low":14.63,"open":15.3,"volume":1887300},{"timestamp":1652103000,"date":"2022-05-09","index":1864,"close":13.9,"high":14.78,"low":13.65,"open":14.49,"volume":2349400},{"timestamp":1652189400,"date":"2022-05-10","index":1865,"close":13.14,"high":13.7,"low":12.48,"open":12.85,"volume":3350500},{"timestamp":1652275800,"date":"2022-05-11","index":1866,"close":13,"high":13.7,"low":12.74,"open":13.15,"volume":2545800},{"timestamp":1652362200,"date":"2022-05-12","index":1867,"close":13.16,"high":13.62,"low":12.48,"open":12.69,"volume":3104300}]},{"date":"2022-01-26","estimated":0.22,"reported":0.27,"pre":[{"timestamp":1641911400,"date":"2022-01-11","index":1783,"close":24.52,"high":24.86,"low":22.11,"open":22.53,"volume":3804600},{"timestamp":1641997800,"date":"2022-01-12","index":1784,"close":24.93,"high":26.87,"low":24.9,"open":25.37,"volume":4280000},{"timestamp":1642084200,"date":"2022-01-13","index":1785,"close":24.43,"high":25.47,"low":24.32,"open":24.87,"volume":1904600},{"timestamp":1642170600,"date":"2022-01-14","index":1786,"close":24.11,"high":24.58,"low":23.31,"open":24,"volume":2092200},{"timestamp":1642516200,"date":"2022-01-18","index":1787,"close":22.52,"high":24.44,"low":22.46,"open":23.77,"volume":3043800},{"timestamp":1642602600,"date":"2022-01-19","index":1788,"close":21.92,"high":23.28,"low":21.92,"open":22.87,"volume":2514600},{"timestamp":1642689000,"date":"2022-01-20","index":1789,"close":21.98,"high":23.63,"low":21.92,"open":22.11,"volume":2013600},{"timestamp":1642775400,"date":"2022-01-21","index":1790,"close":20.91,"high":21.96,"low":20.53,"open":21.51,"volume":3033300},{"timestamp":1643034600,"date":"2022-01-24","index":1791,"close":21.06,"high":21.13,"low":18.84,"open":20,"volume":3424600},{"timestamp":1643121000,"date":"2022-01-25","index":1792,"close":21.55,"high":22.13,"low":20.12,"open":20.37,"volume":3183900},{"timestamp":1643207400,"date":"2022-01-26","index":1793,"close":22.5,"high":23.84,"low":22.1,"open":22.4,"volume":7334100}],"post":[{"timestamp":1643293800,"date":"2022-01-27","index":1794,"close":15.92,"high":18.14,"low":15.55,"open":17.4,"volume":23526400},{"timestamp":1643380200,"date":"2022-01-28","index":1795,"close":16.88,"high":17.17,"low":15.47,"open":15.74,"volume":8237700},{"timestamp":1643639400,"date":"2022-01-31","index":1796,"close":18.76,"high":18.94,"low":16.72,"open":16.82,"volume":5081200},{"timestamp":1643725800,"date":"2022-02-01","index":1797,"close":19.43,"high":19.97,"low":18.4,"open":19.02,"volume":3905600},{"timestamp":1643812200,"date":"2022-02-02","index":1798,"close":18,"high":19.5,"low":17.65,"open":19.28,"volume":3262100},{"timestamp":1643898600,"date":"2022-02-03","index":1799,"close":17.19,"high":18.25,"low":17.12,"open":17.65,"volume":2875800},{"timestamp":1643985000,"date":"2022-02-04","index":1800,"close":17.54,"high":17.76,"low":16.86,"open":17.16,"volume":2875300},{"timestamp":1644244200,"date":"2022-02-07","index":1801,"close":17.43,"high":18.07,"low":17.3,"open":17.37,"volume":1825500},{"timestamp":1644330600,"date":"2022-02-08","index":1802,"close":18.1,"high":18.28,"low":17.31,"open":17.53,"volume":2548500},{"timestamp":1644417000,"date":"2022-02-09","index":1803,"close":19.08,"high":19.08,"low":18.33,"open":18.41,"volume":1740600},{"timestamp":1644503400,"date":"2022-02-10","index":1804,"close":18.07,"high":19.27,"low":17.9,"open":18.6,"volume":2532200}]},{"date":"2021-10-27","estimated":0.03,"reported":0.26,"pre":[{"timestamp":1634131800,"date":"2021-10-13","index":1721,"close":32.23,"high":32.91,"low":31.24,"open":31.67,"volume":3065500},{"timestamp":1634218200,"date":"2021-10-14","index":1722,"close":33.63,"high":33.67,"low":32.2,"open":32.97,"volume":2438200},{"timestamp":1634304600,"date":"2021-10-15","index":1723,"close":34.2,"high":34.73,"low":33.28,"open":34.56,"volume":2258800},{"timestamp":1634563800,"date":"2021-10-18","index":1724,"close":33.65,"high":34.68,"low":33.27,"open":34.1,"volume":2031400},{"timestamp":1634650200,"date":"2021-10-19","index":1725,"close":33.86,"high":34.1,"low":32.66,"open":33.81,"volume":1469400},{"timestamp":1634736600,"date":"2021-10-20","index":1726,"close":35.17,"high":36.34,"low":33.9,"open":34.4,"volume":2633000},{"timestamp":1634823000,"date":"2021-10-21","index":1727,"close":34.79,"high":35.79,"low":34.11,"open":35.02,"volume":1968800},{"timestamp":1634909400,"date":"2021-10-22","index":1728,"close":34.37,"high":34.79,"low":33.27,"open":34.63,"volume":1535800},{"timestamp":1635168600,"date":"2021-10-25","index":1729,"close":35.64,"high":36.19,"low":34.35,"open":34.35,"volume":2039900},{"timestamp":1635255000,"date":"2021-10-26","index":1730,"close":34.7,"high":35.91,"low":33.79,"open":35.53,"volume":2226400},{"timestamp":1635341400,"date":"2021-10-27","index":1731,"close":31.62,"high":34.79,"low":31.28,"open":34.79,"volume":4653000}],"post":[{"timestamp":1635427800,"date":"2021-10-28","index":1732,"close":42.07,"high":44.66,"low":39.13,"open":42.5,"volume":18968600},{"timestamp":1635514200,"date":"2021-10-29","index":1733,"close":45.96,"high":46.92,"low":42.35,"open":42.51,"volume":7888300},{"timestamp":1635773400,"date":"2021-11-01","index":1734,"close":47.61,"high":49.21,"low":46.55,"open":47.18,"volume":5230700},{"timestamp":1635859800,"date":"2021-11-02","index":1735,"close":46.25,"high":48.35,"low":44.67,"open":47.9,"volume":3146900},{"timestamp":1635946200,"date":"2021-11-03","index":1736,"close":47.04,"high":48.98,"low":45.83,"open":46.44,"volume":2103700},{"timestamp":1636032600,"date":"2021-11-04","index":1737,"close":45.61,"high":47.78,"low":45.51,"open":47.25,"volume":1834100},{"timestamp":1636119000,"date":"2021-11-05","index":1738,"close":45.55,"high":47.17,"low":44.71,"open":46,"volume":1696600},{"timestamp":1636381800,"date":"2021-11-08","index":1739,"close":45.57,"high":48.13,"low":45.32,"open":45.96,"volume":2918700},{"timestamp":1636468200,"date":"2021-11-09","index":1740,"close":45.95,"high":46.5,"low":43.52,"open":45.43,"volume":4049100},{"timestamp":1636554600,"date":"2021-11-10","index":1741,"close":42.14,"high":45.25,"low":40.68,"open":44.45,"volume":4118900},{"timestamp":1636641000,"date":"2021-11-11","index":1742,"close":43.75,"high":44.41,"low":42.45,"open":43.14,"volume":1690300}]},{"date":"2021-07-28","estimated":-0.43,"reported":0.09,"pre":[{"timestamp":1626269400,"date":"2021-07-14","index":1657,"close":16.29,"high":17.07,"low":16.07,"open":16.9,"volume":845000},{"timestamp":1626355800,"date":"2021-07-15","index":1658,"close":16.08,"high":16.88,"low":15.89,"open":16.22,"volume":1150700},{"timestamp":1626442200,"date":"2021-07-16","index":1659,"close":15.65,"high":16.45,"low":15.48,"open":16.21,"volume":993500},{"timestamp":1626701400,"date":"2021-07-19","index":1660,"close":15.13,"high":15.72,"low":14.97,"open":15.06,"volume":1095300},{"timestamp":1626787800,"date":"2021-07-20","index":1661,"close":15.83,"high":15.97,"low":14.95,"open":15.19,"volume":1061800},{"timestamp":1626874200,"date":"2021-07-21","index":1662,"close":16.64,"high":16.76,"low":16,"open":16,"volume":1253000},{"timestamp":1626960600,"date":"2021-07-22","index":1663,"close":16.16,"high":16.63,"low":15.92,"open":16.63,"volume":1001800},{"timestamp":1627047000,"date":"2021-07-23","index":1664,"close":15.88,"high":16.37,"low":15.78,"open":16.23,"volume":623100},{"timestamp":1627306200,"date":"2021-07-26","index":1665,"close":16.4,"high":16.68,"low":15.83,"open":15.88,"volume":928900},{"timestamp":1627392600,"date":"2021-07-27","index":1666,"close":15.94,"high":16.38,"low":15.67,"open":16.16,"volume":893200},{"timestamp":1627479000,"date":"2021-07-28","index":1667,"close":16.25,"high":16.54,"low":15.59,"open":15.98,"volume":2488600}],"post":[{"timestamp":1627565400,"date":"2021-07-29","index":1668,"close":24.02,"high":25.7,"low":21.59,"open":22.35,"volume":41561900},{"timestamp":1627651800,"date":"2021-07-30","index":1669,"close":24.4,"high":25.95,"low":24.05,"open":24.86,"volume":8154800},{"timestamp":1627911000,"date":"2021-08-02","index":1670,"close":25.81,"high":25.92,"low":23.44,"open":25,"volume":5266500},{"timestamp":1627997400,"date":"2021-08-03","index":1671,"close":26.06,"high":26.49,"low":24.64,"open":26.09,"volume":4237000},{"timestamp":1628083800,"date":"2021-08-04","index":1672,"close":27.56,"high":28.36,"low":25.7,"open":25.75,"volume":4428900},{"timestamp":1628170200,"date":"2021-08-05","index":1673,"close":27.29,"high":28.01,"low":27.06,"open":27.62,"volume":1875600},{"timestamp":1628256600,"date":"2021-08-06","index":1674,"close":26.91,"high":27.91,"low":26.9,"open":27.54,"volume":1235500},{"timestamp":1628515800,"date":"2021-08-09","index":1675,"close":26.16,"high":27.45,"low":25.99,"open":26.75,"volume":2604500},{"timestamp":1628602200,"date":"2021-08-10","index":1676,"close":27.23,"high":27.92,"low":26.23,"open":26.4,"volume":1686900},{"timestamp":1628688600,"date":"2021-08-11","index":1677,"close":29.36,"high":29.4,"low":27.35,"open":27.49,"volume":2974200},{"timestamp":1628775000,"date":"2021-08-12","index":1678,"close":28.91,"high":29.72,"low":28.14,"open":29,"volume":2760800}]},{"date":"2021-04-28","estimated":-0.82,"reported":-0.49,"pre":[{"timestamp":1618407000,"date":"2021-04-14","index":1594,"close":14.82,"high":15.26,"low":14.68,"open":14.83,"volume":2618100},{"timestamp":1618493400,"date":"2021-04-15","index":1595,"close":14.78,"high":15.31,"low":14.41,"open":15.13,"volume":1646400},{"timestamp":1618579800,"date":"2021-04-16","index":1596,"close":14.75,"high":15.04,"low":14.62,"open":14.9,"volume":1466000},{"timestamp":1618839000,"date":"2021-04-19","index":1597,"close":14.14,"high":14.65,"low":13.98,"open":14.61,"volume":2116600},{"timestamp":1618925400,"date":"2021-04-20","index":1598,"close":13.52,"high":14,"low":13.16,"open":14,"volume":2319600},{"timestamp":1619011800,"date":"2021-04-21","index":1599,"close":13.96,"high":14.02,"low":13.15,"open":13.34,"volume":1626800},{"timestamp":1619098200,"date":"2021-04-22","index":1600,"close":14.08,"high":14.67,"low":13.84,"open":14.05,"volume":2682200},{"timestamp":1619184600,"date":"2021-04-23","index":1601,"close":14.42,"high":14.67,"low":14.02,"open":14.06,"volume":892700},{"timestamp":1619443800,"date":"2021-04-26","index":1602,"close":15.05,"high":15.25,"low":14.38,"open":14.53,"volume":1354700},{"timestamp":1619530200,"date":"2021-04-27","index":1603,"close":14.96,"high":15.19,"low":14.62,"open":15.16,"volume":1285300},{"timestamp":1619616600,"date":"2021-04-28","index":1604,"close":15.67,"high":15.78,"low":14.58,"open":14.78,"volume":3136700}],"post":[{"timestamp":1619703000,"date":"2021-04-29","index":1605,"close":15.99,"high":17.38,"low":15.33,"open":16.26,"volume":4040200},{"timestamp":1619789400,"date":"2021-04-30","index":1606,"close":15.39,"high":15.6,"low":14.97,"open":15.41,"volume":1916600},{"timestamp":1620048600,"date":"2021-05-03","index":1607,"close":15.08,"high":15.85,"low":15.04,"open":15.68,"volume":1306600},{"timestamp":1620135000,"date":"2021-05-04","index":1608,"close":14.96,"high":15.19,"low":14.15,"open":14.89,"volume":2644600},{"timestamp":1620221400,"date":"2021-05-05","index":1609,"close":14.15,"high":15.13,"low":14.11,"open":15.07,"volume":2029400},{"timestamp":1620307800,"date":"2021-05-06","index":1610,"close":14.12,"high":14.29,"low":13.46,"open":14.18,"volume":1806500},{"timestamp":1620394200,"date":"2021-05-07","index":1611,"close":14.5,"high":14.81,"low":14.03,"open":14.11,"volume":951900},{"timestamp":1620653400,"date":"2021-05-10","index":1612,"close":12.89,"high":14.51,"low":12.76,"open":14.49,"volume":1867600},{"timestamp":1620739800,"date":"2021-05-11","index":1613,"close":12.98,"high":13.13,"low":12.19,"open":12.48,"volume":1475800},{"timestamp":1620826200,"date":"2021-05-12","index":1614,"close":12.1,"high":13.17,"low":11.97,"open":12.93,"volume":2022300},{"timestamp":1620912600,"date":"2021-05-13","index":1615,"close":12.35,"high":13.05,"low":11.99,"open":12.37,"volume":2044000}]},{"date":"2021-03-10","estimated":-0.25,"reported":-0.24,"pre":[{"timestamp":1614177000,"date":"2021-02-24","index":1560,"close":11.99,"high":12.18,"low":11.5,"open":11.92,"volume":1230800},{"timestamp":1614263400,"date":"2021-02-25","index":1561,"close":10.86,"high":11.95,"low":10.83,"open":11.93,"volume":1658600},{"timestamp":1614349800,"date":"2021-02-26","index":1562,"close":10.77,"high":11.14,"low":10.46,"open":10.95,"volume":1763800},{"timestamp":1614609000,"date":"2021-03-01","index":1563,"close":11.81,"high":11.83,"low":11.16,"open":11.24,"volume":810600},{"timestamp":1614695400,"date":"2021-03-02","index":1564,"close":11.81,"high":12.25,"low":11.67,"open":11.72,"volume":911600},{"timestamp":1614781800,"date":"2021-03-03","index":1565,"close":11.65,"high":11.98,"low":11.49,"open":11.81,"volume":678300},{"timestamp":1614868200,"date":"2021-03-04","index":1566,"close":10.97,"high":11.75,"low":10.55,"open":11.54,"volume":1180000},{"timestamp":1614954600,"date":"2021-03-05","index":1567,"close":11,"high":11.44,"low":9.5,"open":11.13,"volume":2079700},{"timestamp":1615213800,"date":"2021-03-08","index":1568,"close":10.91,"high":11.32,"low":10.76,"open":11.17,"volume":1842000},{"timestamp":1615300200,"date":"2021-03-09","index":1569,"close":11.15,"high":11.58,"low":10.83,"open":11.15,"volume":2994900},{"timestamp":1615386600,"date":"2021-03-10","index":1570,"close":11.97,"high":12.07,"low":11.35,"open":11.35,"volume":2389800}],"post":[{"timestamp":1615473000,"date":"2021-03-11","index":1571,"close":12.78,"high":13.11,"low":11.46,"open":11.95,"volume":3907200},{"timestamp":1615559400,"date":"2021-03-12","index":1572,"close":15.08,"high":15.36,"low":13.06,"open":13.17,"volume":7996400},{"timestamp":1615815000,"date":"2021-03-15","index":1573,"close":17.09,"high":17.67,"low":14.93,"open":15,"volume":6363100},{"timestamp":1615901400,"date":"2021-03-16","index":1574,"close":17.92,"high":19.1,"low":16.98,"open":18.16,"volume":8601200},{"timestamp":1615987800,"date":"2021-03-17","index":1575,"close":19.91,"high":20.11,"low":17.74,"open":17.74,"volume":3878200},{"timestamp":1616074200,"date":"2021-03-18","index":1576,"close":19.74,"high":21.4,"low":18.87,"open":19.85,"volume":4368100},{"timestamp":1616160600,"date":"2021-03-19","index":1577,"close":21.72,"high":22,"low":19.01,"open":19.66,"volume":5699500},{"timestamp":1616419800,"date":"2021-03-22","index":1578,"close":21.4,"high":22.68,"low":20.75,"open":22.6,"volume":2717100},{"timestamp":1616506200,"date":"2021-03-23","index":1579,"close":19.95,"high":21.43,"low":18.55,"open":20.9,"volume":3549000},{"timestamp":1616592600,"date":"2021-03-24","index":1580,"close":18.36,"high":20.54,"low":18.36,"open":20.4,"volume":1963500},{"timestamp":1616679000,"date":"2021-03-25","index":1581,"close":18.93,"high":19.19,"low":17.19,"open":17.86,"volume":2774700}]},{"date":"2020-11-04","estimated":-0.45,"reported":-0.25,"pre":[{"timestamp":1603287000,"date":"2020-10-21","index":1475,"close":4.87,"high":4.95,"low":4.82,"open":4.87,"volume":810800},{"timestamp":1603373400,"date":"2020-10-22","index":1476,"close":4.96,"high":5.01,"low":4.82,"open":4.88,"volume":788700},{"timestamp":1603459800,"date":"2020-10-23","index":1477,"close":5.15,"high":5.18,"low":4.96,"open":5.01,"volume":921600},{"timestamp":1603719000,"date":"2020-10-26","index":1478,"close":4.91,"high":5.08,"low":4.83,"open":5.08,"volume":556200},{"timestamp":1603805400,"date":"2020-10-27","index":1479,"close":4.73,"high":4.91,"low":4.72,"open":4.91,"volume":750000},{"timestamp":1603891800,"date":"2020-10-28","index":1480,"close":4.51,"high":4.72,"low":4.51,"open":4.63,"volume":797000},{"timestamp":1603978200,"date":"2020-10-29","index":1481,"close":4.73,"high":4.74,"low":4.4,"open":4.49,"volume":634100},{"timestamp":1604064600,"date":"2020-10-30","index":1482,"close":4.67,"high":4.74,"low":4.53,"open":4.64,"volume":1275800},{"timestamp":1604327400,"date":"2020-11-02","index":1483,"close":4.96,"high":5.02,"low":4.66,"open":4.73,"volume":1097500},{"timestamp":1604413800,"date":"2020-11-03","index":1484,"close":5.36,"high":5.41,"low":5,"open":5.04,"volume":1461700},{"timestamp":1604500200,"date":"2020-11-04","index":1485,"close":5.34,"high":5.41,"low":5.11,"open":5.17,"volume":2110200}],"post":[{"timestamp":1604586600,"date":"2020-11-05","index":1486,"close":5.56,"high":5.75,"low":5.22,"open":5.5,"volume":3561000},{"timestamp":1604673000,"date":"2020-11-06","index":1487,"close":5.11,"high":5.59,"low":4.98,"open":5.59,"volume":2675600},{"timestamp":1604932200,"date":"2020-11-09","index":1488,"close":5.63,"high":5.99,"low":5.48,"open":5.6,"volume":2327900},{"timestamp":1605018600,"date":"2020-11-10","index":1489,"close":5.46,"high":5.7,"low":5.32,"open":5.55,"volume":2852100},{"timestamp":1605105000,"date":"2020-11-11","index":1490,"close":5.38,"high":5.55,"low":5.34,"open":5.52,"volume":1409900},{"timestamp":1605191400,"date":"2020-11-12","index":1491,"close":5.46,"high":5.58,"low":5.3,"open":5.32,"volume":1250800},{"timestamp":1605277800,"date":"2020-11-13","index":1492,"close":5.52,"high":5.66,"low":5.43,"open":5.57,"volume":1546000},{"timestamp":1605537000,"date":"2020-11-16","index":1493,"close":5.61,"high":5.9,"low":5.58,"open":5.75,"volume":2637100},{"timestamp":1605623400,"date":"2020-11-17","index":1494,"close":5.64,"high":5.74,"low":5.37,"open":5.52,"volume":1057100},{"timestamp":1605709800,"date":"2020-11-18","index":1495,"close":6.53,"high":6.78,"low":5.71,"open":5.73,"volume":3052600},{"timestamp":1605796200,"date":"2020-11-19","index":1496,"close":6.37,"high":6.49,"low":6.13,"open":6.44,"volume":1343200}]},{"date":"2020-08-04","estimated":-0.51,"reported":-0.6,"pre":[{"timestamp":1595338200,"date":"2020-07-21","index":1410,"close":5.66,"high":5.69,"low":5.35,"open":5.37,"volume":1099300},{"timestamp":1595424600,"date":"2020-07-22","index":1411,"close":5.53,"high":5.84,"low":5.51,"open":5.66,"volume":526800},{"timestamp":1595511000,"date":"2020-07-23","index":1412,"close":5.61,"high":5.65,"low":5.44,"open":5.5,"volume":526100},{"timestamp":1595597400,"date":"2020-07-24","index":1413,"close":5.43,"high":5.66,"low":5.41,"open":5.62,"volume":756600},{"timestamp":1595856600,"date":"2020-07-27","index":1414,"close":5.09,"high":5.43,"low":5.03,"open":5.39,"volume":1012300},{"timestamp":1595943000,"date":"2020-07-28","index":1415,"close":5.38,"high":5.45,"low":5.1,"open":5.1,"volume":656900},{"timestamp":1596029400,"date":"2020-07-29","index":1416,"close":5.58,"high":5.78,"low":5.45,"open":5.71,"volume":1966900},{"timestamp":1596115800,"date":"2020-07-30","index":1417,"close":5.56,"high":5.57,"low":5.3,"open":5.42,"volume":1039600},{"timestamp":1596202200,"date":"2020-07-31","index":1418,"close":5.22,"high":5.61,"low":5.13,"open":5.51,"volume":1001600},{"timestamp":1596461400,"date":"2020-08-03","index":1419,"close":5.23,"high":5.34,"low":5.14,"open":5.19,"volume":1515100},{"timestamp":1596547800,"date":"2020-08-04","index":1420,"close":5.3,"high":5.47,"low":5.23,"open":5.25,"volume":2963400}],"post":[{"timestamp":1596634200,"date":"2020-08-05","index":1421,"close":5.5,"high":5.5,"low":4.78,"open":5.08,"volume":2468000},{"timestamp":1596720600,"date":"2020-08-06","index":1422,"close":5.43,"high":5.61,"low":5.35,"open":5.59,"volume":1738900},{"timestamp":1596807000,"date":"2020-08-07","index":1423,"close":5.64,"high":5.65,"low":5.31,"open":5.36,"volume":1666500},{"timestamp":1597066200,"date":"2020-08-10","index":1424,"close":5.95,"high":6.12,"low":5.7,"open":5.7,"volume":1504900},{"timestamp":1597152600,"date":"2020-08-11","index":1425,"close":6.07,"high":6.39,"low":6.03,"open":6.25,"volume":1287300},{"timestamp":1597239000,"date":"2020-08-12","index":1426,"close":5.86,"high":6.24,"low":5.75,"open":6.17,"volume":1385900},{"timestamp":1597325400,"date":"2020-08-13","index":1427,"close":5.92,"high":6.23,"low":5.77,"open":5.87,"volume":795000},{"timestamp":1597411800,"date":"2020-08-14","index":1428,"close":6.07,"high":6.16,"low":5.8,"open":5.87,"volume":815800},{"timestamp":1597671000,"date":"2020-08-17","index":1429,"close":5.81,"high":6.07,"low":5.67,"open":6.02,"volume":1137100},{"timestamp":1597757400,"date":"2020-08-18","index":1430,"close":5.63,"high":5.81,"low":5.56,"open":5.81,"volume":634900},{"timestamp":1597843800,"date":"2020-08-19","index":1431,"close":5.66,"high":5.77,"low":5.55,"open":5.65,"volume":596700}]},{"date":"2020-05-05","estimated":-0.07,"reported":-0.44,"pre":[{"timestamp":1587475800,"date":"2020-04-21","index":1347,"close":7.39,"high":7.62,"low":7.32,"open":7.47,"volume":832700},{"timestamp":1587562200,"date":"2020-04-22","index":1348,"close":6.69,"high":7.4,"low":6.67,"open":7.3,"volume":877500},{"timestamp":1587648600,"date":"2020-04-23","index":1349,"close":6.56,"high":6.78,"low":6.45,"open":6.7,"volume":1065500},{"timestamp":1587735000,"date":"2020-04-24","index":1350,"close":6.64,"high":6.79,"low":6.49,"open":6.59,"volume":637100},{"timestamp":1587994200,"date":"2020-04-27","index":1351,"close":6.9,"high":7.06,"low":6.66,"open":6.66,"volume":2632900},{"timestamp":1588080600,"date":"2020-04-28","index":1352,"close":7.3,"high":7.39,"low":6.99,"open":7.2,"volume":1055600},{"timestamp":1588167000,"date":"2020-04-29","index":1353,"close":8.22,"high":8.35,"low":7.42,"open":7.47,"volume":2014400},{"timestamp":1588253400,"date":"2020-04-30","index":1354,"close":7.67,"high":8.29,"low":7.66,"open":8.02,"volume":1601300},{"timestamp":1588339800,"date":"2020-05-01","index":1355,"close":7.26,"high":7.4,"low":6.7,"open":7.33,"volume":1078300},{"timestamp":1588599000,"date":"2020-05-04","index":1356,"close":7.14,"high":7.16,"low":6.83,"open":7.09,"volume":956200},{"timestamp":1588685400,"date":"2020-05-05","index":1357,"close":6.69,"high":7.44,"low":6.65,"open":7.26,"volume":1611600}],"post":[{"timestamp":1588771800,"date":"2020-05-06","index":1358,"close":5.89,"high":6.68,"low":5.6,"open":6.5,"volume":2377600},{"timestamp":1588858200,"date":"2020-05-07","index":1359,"close":5.82,"high":6.32,"low":5.78,"open":5.96,"volume":1220800},{"timestamp":1588944600,"date":"2020-05-08","index":1360,"close":5.95,"high":6.1,"low":5.88,"open":5.92,"volume":1021400},{"timestamp":1589203800,"date":"2020-05-11","index":1361,"close":5.81,"high":6.03,"low":5.61,"open":5.85,"volume":3122600},{"timestamp":1589290200,"date":"2020-05-12","index":1362,"close":5.64,"high":5.97,"low":5.64,"open":5.8,"volume":821400},{"timestamp":1589376600,"date":"2020-05-13","index":1363,"close":5.26,"high":5.55,"low":5.07,"open":5.55,"volume":1001900},{"timestamp":1589463000,"date":"2020-05-14","index":1364,"close":5.33,"high":5.33,"low":4.89,"open":5.05,"volume":1280700},{"timestamp":1589549400,"date":"2020-05-15","index":1365,"close":5.41,"high":5.48,"low":5.18,"open":5.3,"volume":1933300},{"timestamp":1589808600,"date":"2020-05-18","index":1366,"close":5.67,"high":5.8,"low":5.53,"open":5.6,"volume":1036500},{"timestamp":1589895000,"date":"2020-05-19","index":1367,"close":5.3,"high":5.68,"low":5.3,"open":5.68,"volume":650900},{"timestamp":1589981400,"date":"2020-05-20","index":1368,"close":5.55,"high":5.61,"low":5.34,"open":5.39,"volume":724800}]},{"date":"2020-02-18","estimated":0.04,"reported":0.08,"pre":[{"timestamp":1580740200,"date":"2020-02-03","index":1293,"close":11.36,"high":11.85,"low":11.28,"open":11.77,"volume":676700},{"timestamp":1580826600,"date":"2020-02-04","index":1294,"close":11.48,"high":11.56,"low":11.1,"open":11.55,"volume":1241800},{"timestamp":1580913000,"date":"2020-02-05","index":1295,"close":12.22,"high":12.24,"low":11.57,"open":11.64,"volume":823100},{"timestamp":1580999400,"date":"2020-02-06","index":1296,"close":12.3,"high":12.4,"low":12.11,"open":12.32,"volume":336600},{"timestamp":1581085800,"date":"2020-02-07","index":1297,"close":12.04,"high":12.24,"low":11.94,"open":12.2,"volume":261700},{"timestamp":1581345000,"date":"2020-02-10","index":1298,"close":12.27,"high":12.35,"low":11.98,"open":12,"volume":597200},{"timestamp":1581431400,"date":"2020-02-11","index":1299,"close":13.29,"high":13.3,"low":12.39,"open":12.39,"volume":1107800},{"timestamp":1581517800,"date":"2020-02-12","index":1300,"close":13.37,"high":13.53,"low":13.15,"open":13.45,"volume":559300},{"timestamp":1581604200,"date":"2020-02-13","index":1301,"close":13.26,"high":13.3,"low":12.9,"open":13.22,"volume":491300},{"timestamp":1581690600,"date":"2020-02-14","index":1302,"close":13.17,"high":13.38,"low":13.08,"open":13.26,"volume":300500},{"timestamp":1582036200,"date":"2020-02-18","index":1303,"close":13.16,"high":13.3,"low":13.04,"open":13.17,"volume":722300}],"post":[{"timestamp":1582122600,"date":"2020-02-19","index":1304,"close":12.98,"high":13.67,"low":11.66,"open":13.04,"volume":1944400},{"timestamp":1582209000,"date":"2020-02-20","index":1305,"close":13.09,"high":13.37,"low":12.71,"open":12.84,"volume":951300},{"timestamp":1582295400,"date":"2020-02-21","index":1306,"close":13.03,"high":13.2,"low":12.88,"open":13.08,"volume":595600},{"timestamp":1582554600,"date":"2020-02-24","index":1307,"close":11.87,"high":12.35,"low":11.73,"open":12.25,"volume":1102900},{"timestamp":1582641000,"date":"2020-02-25","index":1308,"close":11.13,"high":11.97,"low":11.1,"open":11.97,"volume":1170800},{"timestamp":1582727400,"date":"2020-02-26","index":1309,"close":10.42,"high":11.26,"low":10.38,"open":11.2,"volume":1148900},{"timestamp":1582813800,"date":"2020-02-27","index":1310,"close":10.33,"high":10.88,"low":9.86,"open":10.1,"volume":1406000},{"timestamp":1582900200,"date":"2020-02-28","index":1311,"close":11.01,"high":11.01,"low":9.95,"open":9.95,"volume":936400},{"timestamp":1583159400,"date":"2020-03-02","index":1312,"close":11.22,"high":11.24,"low":10.4,"open":10.96,"volume":958800},{"timestamp":1583245800,"date":"2020-03-03","index":1313,"close":10.63,"high":11.38,"low":10.48,"open":11.3,"volume":701700},{"timestamp":1583332200,"date":"2020-03-04","index":1314,"close":10.81,"high":10.84,"low":10.29,"open":10.84,"volume":534900}]},{"date":"2019-11-05","estimated":0.02,"reported":0.09,"pre":[{"timestamp":1571751000,"date":"2019-10-22","index":1223,"close":12.9,"high":13.12,"low":12.6,"open":12.69,"volume":396200},{"timestamp":1571837400,"date":"2019-10-23","index":1224,"close":12.8,"high":12.98,"low":12.76,"open":12.81,"volume":230900},{"timestamp":1571923800,"date":"2019-10-24","index":1225,"close":12.8,"high":12.97,"low":12.55,"open":12.86,"volume":354100},{"timestamp":1572010200,"date":"2019-10-25","index":1226,"close":12.83,"high":13.07,"low":12.75,"open":12.75,"volume":319800},{"timestamp":1572269400,"date":"2019-10-28","index":1227,"close":13.23,"high":13.26,"low":12.84,"open":12.84,"volume":407700},{"timestamp":1572355800,"date":"2019-10-29","index":1228,"close":13.12,"high":13.2,"low":12.91,"open":13.2,"volume":536800},{"timestamp":1572442200,"date":"2019-10-30","index":1229,"close":13.01,"high":13.16,"low":12.83,"open":13.12,"volume":539900},{"timestamp":1572528600,"date":"2019-10-31","index":1230,"close":12.64,"high":12.98,"low":12.48,"open":12.98,"volume":289100},{"timestamp":1572615000,"date":"2019-11-01","index":1231,"close":13.42,"high":13.58,"low":12.63,"open":12.79,"volume":436000},{"timestamp":1572877800,"date":"2019-11-04","index":1232,"close":13.72,"high":13.89,"low":13.45,"open":13.59,"volume":342500},{"timestamp":1572964200,"date":"2019-11-05","index":1233,"close":13.2,"high":14.01,"low":13.17,"open":13.84,"volume":1231900}],"post":[{"timestamp":1573050600,"date":"2019-11-06","index":1234,"close":14.73,"high":15.29,"low":13.96,"open":14.08,"volume":1591500},{"timestamp":1573137000,"date":"2019-11-07","index":1235,"close":14.65,"high":15.15,"low":14.43,"open":14.8,"volume":714200},{"timestamp":1573223400,"date":"2019-11-08","index":1236,"close":14.76,"high":14.97,"low":14.43,"open":14.53,"volume":510300},{"timestamp":1573482600,"date":"2019-11-11","index":1237,"close":14.4,"high":14.75,"low":14.21,"open":14.54,"volume":411300},{"timestamp":1573569000,"date":"2019-11-12","index":1238,"close":14.16,"high":14.43,"low":14.07,"open":14.29,"volume":699300},{"timestamp":1573655400,"date":"2019-11-13","index":1239,"close":14.27,"high":14.28,"low":13.79,"open":13.95,"volume":349600},{"timestamp":1573741800,"date":"2019-11-14","index":1240,"close":14,"high":14.39,"low":13.95,"open":14.18,"volume":329700},{"timestamp":1573828200,"date":"2019-11-15","index":1241,"close":13.53,"high":14.12,"low":13.51,"open":14.12,"volume":541200},{"timestamp":1574087400,"date":"2019-11-18","index":1242,"close":13.32,"high":13.53,"low":13.1,"open":13.44,"volume":894100},{"timestamp":1574173800,"date":"2019-11-19","index":1243,"close":13.11,"high":13.4,"low":12.86,"open":13.4,"volume":1107800},{"timestamp":1574260200,"date":"2019-11-20","index":1244,"close":13.04,"high":13.37,"low":12.93,"open":13.01,"volume":1155500}]}] +[{"date":"2025-10-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-28","estimated":0.09,"reported":null,"pre":[],"post":[]},{"date":"2024-10-23","estimated":0.07,"reported":0.13,"pre":[{"timestamp":1728480600,"date":"2024-10-09","index":2472,"close":11.88,"high":11.93,"low":11.44,"open":11.5,"volume":1703500},{"timestamp":1728567000,"date":"2024-10-10","index":2473,"close":12.48,"high":12.82,"low":12.17,"open":12.22,"volume":2217700},{"timestamp":1728653400,"date":"2024-10-11","index":2474,"close":12.43,"high":12.63,"low":12.06,"open":12.45,"volume":1662000},{"timestamp":1728912600,"date":"2024-10-14","index":2475,"close":12.77,"high":12.99,"low":12.44,"open":12.5,"volume":1626500},{"timestamp":1728999000,"date":"2024-10-15","index":2476,"close":13.27,"high":13.63,"low":12.73,"open":12.79,"volume":2923000},{"timestamp":1729085400,"date":"2024-10-16","index":2477,"close":13.23,"high":13.63,"low":13.22,"open":13.4,"volume":1555500},{"timestamp":1729171800,"date":"2024-10-17","index":2478,"close":12.92,"high":13.23,"low":12.82,"open":13.22,"volume":1665600},{"timestamp":1729258200,"date":"2024-10-18","index":2479,"close":12.68,"high":12.92,"low":12.56,"open":12.9,"volume":1018000},{"timestamp":1729517400,"date":"2024-10-21","index":2480,"close":12.28,"high":12.8,"low":12.27,"open":12.69,"volume":938400},{"timestamp":1729603800,"date":"2024-10-22","index":2481,"close":12.4,"high":12.48,"low":12.14,"open":12.19,"volume":1321900},{"timestamp":1729690200,"date":"2024-10-23","index":2482,"close":12.46,"high":12.7,"low":12.34,"open":12.39,"volume":2561800}],"post":[{"timestamp":1729776600,"date":"2024-10-24","index":2483,"close":13.82,"high":15.52,"low":13.54,"open":14.72,"volume":8594900},{"timestamp":1729863000,"date":"2024-10-25","index":2484,"close":13.59,"high":14.49,"low":13.35,"open":14.34,"volume":2429100},{"timestamp":1730122200,"date":"2024-10-28","index":2485,"close":14.23,"high":14.59,"low":13.7,"open":13.77,"volume":2129100},{"timestamp":1730208600,"date":"2024-10-29","index":2486,"close":14.15,"high":14.47,"low":13.99,"open":14.08,"volume":1759900},{"timestamp":1730295000,"date":"2024-10-30","index":2487,"close":14.55,"high":15.16,"low":14.11,"open":14.11,"volume":2931700},{"timestamp":1730404802,"date":"2024-10-31","index":2488,"close":14.18,"high":14.68,"low":14.16,"open":14.62,"volume":1539946},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-30","estimated":0.04,"reported":0.13,"pre":[{"timestamp":1721136600,"date":"2024-07-16","index":2412,"close":10.68,"high":10.7,"low":10.12,"open":10.17,"volume":2315200},{"timestamp":1721223000,"date":"2024-07-17","index":2413,"close":10.68,"high":10.9,"low":10.48,"open":10.5,"volume":2282800},{"timestamp":1721309400,"date":"2024-07-18","index":2414,"close":10.31,"high":10.82,"low":10.26,"open":10.62,"volume":1600900},{"timestamp":1721395800,"date":"2024-07-19","index":2415,"close":10.38,"high":10.48,"low":10.2,"open":10.28,"volume":1113200},{"timestamp":1721655000,"date":"2024-07-22","index":2416,"close":10.56,"high":10.57,"low":10.15,"open":10.4,"volume":1014700},{"timestamp":1721741400,"date":"2024-07-23","index":2417,"close":10.79,"high":10.86,"low":10.44,"open":10.49,"volume":1257700},{"timestamp":1721827800,"date":"2024-07-24","index":2418,"close":10.44,"high":10.84,"low":10.43,"open":10.68,"volume":657400},{"timestamp":1721914200,"date":"2024-07-25","index":2419,"close":10.8,"high":10.99,"low":10.38,"open":10.46,"volume":1552000},{"timestamp":1722000600,"date":"2024-07-26","index":2420,"close":10.85,"high":11.13,"low":10.84,"open":11,"volume":1516700},{"timestamp":1722259800,"date":"2024-07-29","index":2421,"close":11.13,"high":11.15,"low":10.81,"open":10.87,"volume":2072900},{"timestamp":1722346200,"date":"2024-07-30","index":2422,"close":11.19,"high":11.41,"low":10.9,"open":11.1,"volume":3756500}],"post":[{"timestamp":1722432600,"date":"2024-07-31","index":2423,"close":12.51,"high":12.87,"low":11.6,"open":11.65,"volume":6022600},{"timestamp":1722519000,"date":"2024-08-01","index":2424,"close":11.42,"high":12.54,"low":11.09,"open":12.44,"volume":3555600},{"timestamp":1722605400,"date":"2024-08-02","index":2425,"close":10.64,"high":11.05,"low":10.47,"open":11,"volume":2026800},{"timestamp":1722864600,"date":"2024-08-05","index":2426,"close":9.93,"high":10.27,"low":9.5,"open":9.68,"volume":3314700},{"timestamp":1722951000,"date":"2024-08-06","index":2427,"close":10.03,"high":10.22,"low":9.65,"open":9.93,"volume":1417900},{"timestamp":1723037400,"date":"2024-08-07","index":2428,"close":10,"high":10.59,"low":9.95,"open":10.35,"volume":1924600},{"timestamp":1723123800,"date":"2024-08-08","index":2429,"close":10.36,"high":10.44,"low":9.98,"open":10.13,"volume":1507300},{"timestamp":1723210200,"date":"2024-08-09","index":2430,"close":10.52,"high":10.59,"low":10.26,"open":10.41,"volume":1261100},{"timestamp":1723469400,"date":"2024-08-12","index":2431,"close":10.23,"high":10.64,"low":10.2,"open":10.51,"volume":901000},{"timestamp":1723555800,"date":"2024-08-13","index":2432,"close":10.73,"high":10.74,"low":10.31,"open":10.42,"volume":1357800},{"timestamp":1723642200,"date":"2024-08-14","index":2433,"close":10.79,"high":10.85,"low":10.51,"open":10.75,"volume":763200}]},{"date":"2024-04-30","estimated":0.03,"reported":0.11,"pre":[{"timestamp":1713274200,"date":"2024-04-16","index":2350,"close":7.68,"high":7.86,"low":7.61,"open":7.72,"volume":1149800},{"timestamp":1713360600,"date":"2024-04-17","index":2351,"close":7.61,"high":7.82,"low":7.59,"open":7.75,"volume":882700},{"timestamp":1713447000,"date":"2024-04-18","index":2352,"close":7.61,"high":7.79,"low":7.52,"open":7.62,"volume":1444900},{"timestamp":1713533400,"date":"2024-04-19","index":2353,"close":7.9,"high":7.93,"low":7.56,"open":7.59,"volume":1340200},{"timestamp":1713792600,"date":"2024-04-22","index":2354,"close":8.09,"high":8.14,"low":7.78,"open":7.98,"volume":943900},{"timestamp":1713879000,"date":"2024-04-23","index":2355,"close":8.2,"high":8.37,"low":8.06,"open":8.06,"volume":1166900},{"timestamp":1713965400,"date":"2024-04-24","index":2356,"close":8.19,"high":8.27,"low":8.08,"open":8.15,"volume":1514600},{"timestamp":1714051800,"date":"2024-04-25","index":2357,"close":8.02,"high":8.11,"low":7.91,"open":8.06,"volume":598000},{"timestamp":1714138200,"date":"2024-04-26","index":2358,"close":8.1,"high":8.16,"low":8,"open":8.02,"volume":548500},{"timestamp":1714397400,"date":"2024-04-29","index":2359,"close":7.81,"high":8.18,"low":7.8,"open":8.15,"volume":1538600},{"timestamp":1714483800,"date":"2024-04-30","index":2360,"close":7.52,"high":7.72,"low":7.48,"open":7.66,"volume":2865900}],"post":[{"timestamp":1714570200,"date":"2024-05-01","index":2361,"close":9,"high":9.27,"low":8.4,"open":8.4,"volume":4471700},{"timestamp":1714656600,"date":"2024-05-02","index":2362,"close":9.33,"high":9.38,"low":8.87,"open":9.2,"volume":2507500},{"timestamp":1714743000,"date":"2024-05-03","index":2363,"close":9.28,"high":9.6,"low":9.27,"open":9.54,"volume":1670500},{"timestamp":1715002200,"date":"2024-05-06","index":2364,"close":9.15,"high":9.36,"low":9.09,"open":9.34,"volume":2030200},{"timestamp":1715088600,"date":"2024-05-07","index":2365,"close":8.99,"high":9.27,"low":8.98,"open":9.15,"volume":2254000},{"timestamp":1715175000,"date":"2024-05-08","index":2366,"close":9.17,"high":9.22,"low":8.81,"open":8.87,"volume":1660200},{"timestamp":1715261400,"date":"2024-05-09","index":2367,"close":9.23,"high":9.27,"low":9.05,"open":9.16,"volume":2013200},{"timestamp":1715347800,"date":"2024-05-10","index":2368,"close":9.01,"high":9.23,"low":8.91,"open":9.21,"volume":3754800},{"timestamp":1715607000,"date":"2024-05-13","index":2369,"close":9.17,"high":9.42,"low":9.03,"open":9.2,"volume":1497200},{"timestamp":1715693400,"date":"2024-05-14","index":2370,"close":9.25,"high":9.52,"low":9.24,"open":9.36,"volume":1316400},{"timestamp":1715779800,"date":"2024-05-15","index":2371,"close":9.47,"high":9.58,"low":9.31,"open":9.5,"volume":1193700}]},{"date":"2024-01-30","estimated":0.01,"reported":0.09,"pre":[{"timestamp":1705415400,"date":"2024-01-16","index":2287,"close":8.01,"high":8.22,"low":7.99,"open":8.18,"volume":1455000},{"timestamp":1705501800,"date":"2024-01-17","index":2288,"close":7.84,"high":7.86,"low":7.61,"open":7.78,"volume":2061300},{"timestamp":1705588200,"date":"2024-01-18","index":2289,"close":7.72,"high":7.91,"low":7.64,"open":7.87,"volume":1422000},{"timestamp":1705674600,"date":"2024-01-19","index":2290,"close":7.95,"high":7.99,"low":7.67,"open":7.78,"volume":945600},{"timestamp":1705933800,"date":"2024-01-22","index":2291,"close":8.46,"high":8.6,"low":8.07,"open":8.13,"volume":1804000},{"timestamp":1706020200,"date":"2024-01-23","index":2292,"close":8.6,"high":8.72,"low":8.56,"open":8.63,"volume":1924300},{"timestamp":1706106600,"date":"2024-01-24","index":2293,"close":8.66,"high":8.88,"low":8.55,"open":8.79,"volume":1735100},{"timestamp":1706193000,"date":"2024-01-25","index":2294,"close":8.82,"high":8.96,"low":8.7,"open":8.8,"volume":1728000},{"timestamp":1706279400,"date":"2024-01-26","index":2295,"close":8.9,"high":9.13,"low":8.84,"open":8.91,"volume":1483500},{"timestamp":1706538600,"date":"2024-01-29","index":2296,"close":9,"high":9.08,"low":8.76,"open":8.98,"volume":3033900},{"timestamp":1706625000,"date":"2024-01-30","index":2297,"close":8.74,"high":8.95,"low":8.59,"open":8.91,"volume":3377700}],"post":[{"timestamp":1706711400,"date":"2024-01-31","index":2298,"close":9.02,"high":9.98,"low":8.96,"open":8.98,"volume":6559200},{"timestamp":1706797800,"date":"2024-02-01","index":2299,"close":8.68,"high":9.1,"low":8.3,"open":9.01,"volume":2716400},{"timestamp":1706884200,"date":"2024-02-02","index":2300,"close":9.04,"high":9.16,"low":8.38,"open":8.47,"volume":2694100},{"timestamp":1707143400,"date":"2024-02-05","index":2301,"close":8.73,"high":8.99,"low":8.69,"open":8.95,"volume":1692600},{"timestamp":1707229800,"date":"2024-02-06","index":2302,"close":8.68,"high":8.91,"low":8.58,"open":8.72,"volume":1224700},{"timestamp":1707316200,"date":"2024-02-07","index":2303,"close":8.49,"high":8.7,"low":8.46,"open":8.68,"volume":1006500},{"timestamp":1707402600,"date":"2024-02-08","index":2304,"close":8.59,"high":8.68,"low":8.36,"open":8.45,"volume":1138900},{"timestamp":1707489000,"date":"2024-02-09","index":2305,"close":8.63,"high":8.68,"low":8.48,"open":8.64,"volume":859400},{"timestamp":1707748200,"date":"2024-02-12","index":2306,"close":8.87,"high":8.95,"low":8.62,"open":8.62,"volume":1675800},{"timestamp":1707834600,"date":"2024-02-13","index":2307,"close":8.48,"high":8.59,"low":8.25,"open":8.48,"volume":2105200},{"timestamp":1707921000,"date":"2024-02-14","index":2308,"close":8.66,"high":8.75,"low":8.45,"open":8.66,"volume":1387100}]},{"date":"2023-10-25","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1697031000,"date":"2023-10-11","index":2222,"close":5.82,"high":5.92,"low":5.76,"open":5.78,"volume":607400},{"timestamp":1697117400,"date":"2023-10-12","index":2223,"close":5.46,"high":5.76,"low":5.35,"open":5.76,"volume":1798600},{"timestamp":1697203800,"date":"2023-10-13","index":2224,"close":5.4,"high":5.82,"low":5.4,"open":5.78,"volume":1669700},{"timestamp":1697463000,"date":"2023-10-16","index":2225,"close":5.48,"high":5.52,"low":5.43,"open":5.45,"volume":804100},{"timestamp":1697549400,"date":"2023-10-17","index":2226,"close":5.66,"high":5.69,"low":5.4,"open":5.4,"volume":945400},{"timestamp":1697635800,"date":"2023-10-18","index":2227,"close":5.39,"high":5.6,"low":5.38,"open":5.6,"volume":819200},{"timestamp":1697722200,"date":"2023-10-19","index":2228,"close":5.35,"high":5.51,"low":5.31,"open":5.4,"volume":744100},{"timestamp":1697808600,"date":"2023-10-20","index":2229,"close":5.31,"high":5.35,"low":5.19,"open":5.32,"volume":1329200},{"timestamp":1698067800,"date":"2023-10-23","index":2230,"close":5.32,"high":5.45,"low":5.22,"open":5.24,"volume":1017900},{"timestamp":1698154200,"date":"2023-10-24","index":2231,"close":5.32,"high":5.47,"low":5.22,"open":5.36,"volume":1271600},{"timestamp":1698240600,"date":"2023-10-25","index":2232,"close":5.18,"high":5.25,"low":5.09,"open":5.2,"volume":2462800}],"post":[{"timestamp":1698327000,"date":"2023-10-26","index":2233,"close":5.01,"high":5.15,"low":4.73,"open":5.02,"volume":4107700},{"timestamp":1698413400,"date":"2023-10-27","index":2234,"close":5.14,"high":5.26,"low":4.97,"open":5.07,"volume":1734000},{"timestamp":1698672600,"date":"2023-10-30","index":2235,"close":5.07,"high":5.3,"low":4.98,"open":5.24,"volume":1665900},{"timestamp":1698759000,"date":"2023-10-31","index":2236,"close":5.19,"high":5.25,"low":5.1,"open":5.1,"volume":1528400},{"timestamp":1698845400,"date":"2023-11-01","index":2237,"close":5.25,"high":5.27,"low":5.08,"open":5.15,"volume":1622200},{"timestamp":1698931800,"date":"2023-11-02","index":2238,"close":5.56,"high":5.57,"low":5.3,"open":5.38,"volume":2313300},{"timestamp":1699018200,"date":"2023-11-03","index":2239,"close":5.95,"high":6.1,"low":5.87,"open":5.95,"volume":1937400},{"timestamp":1699281000,"date":"2023-11-06","index":2240,"close":5.73,"high":5.94,"low":5.67,"open":5.93,"volume":1122500},{"timestamp":1699367400,"date":"2023-11-07","index":2241,"close":5.66,"high":5.7,"low":5.59,"open":5.69,"volume":1013800},{"timestamp":1699453800,"date":"2023-11-08","index":2242,"close":5.49,"high":5.65,"low":5.47,"open":5.61,"volume":791900},{"timestamp":1699540200,"date":"2023-11-09","index":2243,"close":5.33,"high":5.56,"low":5.3,"open":5.56,"volume":1003200}]},{"date":"2023-07-26","estimated":0.04,"reported":0.09,"pre":[{"timestamp":1689168600,"date":"2023-07-12","index":2158,"close":10.02,"high":10.13,"low":9.81,"open":10,"volume":1272400},{"timestamp":1689255000,"date":"2023-07-13","index":2159,"close":10.12,"high":10.13,"low":9.91,"open":10.07,"volume":907600},{"timestamp":1689341400,"date":"2023-07-14","index":2160,"close":9.88,"high":10.16,"low":9.75,"open":10.13,"volume":963100},{"timestamp":1689600600,"date":"2023-07-17","index":2161,"close":10.33,"high":10.35,"low":9.8,"open":9.87,"volume":1469700},{"timestamp":1689687000,"date":"2023-07-18","index":2162,"close":10.42,"high":10.69,"low":10.3,"open":10.4,"volume":2081300},{"timestamp":1689773400,"date":"2023-07-19","index":2163,"close":10.78,"high":10.92,"low":10.41,"open":10.55,"volume":3015300},{"timestamp":1689859800,"date":"2023-07-20","index":2164,"close":10.33,"high":10.7,"low":10.27,"open":10.64,"volume":1864000},{"timestamp":1689946200,"date":"2023-07-21","index":2165,"close":10.22,"high":10.49,"low":10.12,"open":10.46,"volume":1005000},{"timestamp":1690205400,"date":"2023-07-24","index":2166,"close":10.2,"high":10.31,"low":10.1,"open":10.21,"volume":1408300},{"timestamp":1690291800,"date":"2023-07-25","index":2167,"close":10.12,"high":10.34,"low":10.11,"open":10.26,"volume":1370300},{"timestamp":1690378200,"date":"2023-07-26","index":2168,"close":10.13,"high":10.3,"low":10.04,"open":10.12,"volume":2384600}],"post":[{"timestamp":1690464600,"date":"2023-07-27","index":2169,"close":8.04,"high":9.25,"low":7.97,"open":8.9,"volume":8278000},{"timestamp":1690551000,"date":"2023-07-28","index":2170,"close":8.4,"high":8.69,"low":8.2,"open":8.25,"volume":4190100},{"timestamp":1690810200,"date":"2023-07-31","index":2171,"close":8.39,"high":8.74,"low":8.33,"open":8.5,"volume":3668900},{"timestamp":1690896600,"date":"2023-08-01","index":2172,"close":8.1,"high":8.36,"low":8.02,"open":8.33,"volume":3958600},{"timestamp":1690983000,"date":"2023-08-02","index":2173,"close":7.73,"high":7.98,"low":7.63,"open":7.98,"volume":2913200},{"timestamp":1691069400,"date":"2023-08-03","index":2174,"close":7.59,"high":7.7,"low":7.55,"open":7.61,"volume":2378700},{"timestamp":1691155800,"date":"2023-08-04","index":2175,"close":7.58,"high":7.78,"low":7.5,"open":7.6,"volume":1722800},{"timestamp":1691415000,"date":"2023-08-07","index":2176,"close":7.74,"high":7.76,"low":7.43,"open":7.62,"volume":2118700},{"timestamp":1691501400,"date":"2023-08-08","index":2177,"close":7.57,"high":7.61,"low":7.37,"open":7.54,"volume":1262400},{"timestamp":1691587800,"date":"2023-08-09","index":2178,"close":7.59,"high":7.66,"low":7.44,"open":7.52,"volume":2040100},{"timestamp":1691674200,"date":"2023-08-10","index":2179,"close":7.47,"high":7.66,"low":7.36,"open":7.6,"volume":1372500}]},{"date":"2023-04-26","estimated":0.1,"reported":0.13,"pre":[{"timestamp":1681306200,"date":"2023-04-12","index":2096,"close":7.06,"high":7.31,"low":6.91,"open":7.28,"volume":1965200},{"timestamp":1681392600,"date":"2023-04-13","index":2097,"close":7.22,"high":7.32,"low":7.03,"open":7.08,"volume":1548400},{"timestamp":1681479000,"date":"2023-04-14","index":2098,"close":7.19,"high":7.38,"low":7.09,"open":7.34,"volume":1318100},{"timestamp":1681738200,"date":"2023-04-17","index":2099,"close":7.25,"high":7.29,"low":7.07,"open":7.18,"volume":1222400},{"timestamp":1681824600,"date":"2023-04-18","index":2100,"close":7.2,"high":7.3,"low":7.09,"open":7.28,"volume":2453300},{"timestamp":1681911000,"date":"2023-04-19","index":2101,"close":7.41,"high":7.49,"low":7.08,"open":7.13,"volume":2064400},{"timestamp":1681997400,"date":"2023-04-20","index":2102,"close":7.22,"high":7.38,"low":7.19,"open":7.23,"volume":1795100},{"timestamp":1682083800,"date":"2023-04-21","index":2103,"close":7.25,"high":7.31,"low":7.14,"open":7.21,"volume":1551300},{"timestamp":1682343000,"date":"2023-04-24","index":2104,"close":7.31,"high":7.42,"low":7.17,"open":7.22,"volume":1503800},{"timestamp":1682429400,"date":"2023-04-25","index":2105,"close":7.16,"high":7.23,"low":7.08,"open":7.2,"volume":1371800},{"timestamp":1682515800,"date":"2023-04-26","index":2106,"close":7.04,"high":7.3,"low":7.01,"open":7.15,"volume":4202200}],"post":[{"timestamp":1682602200,"date":"2023-04-27","index":2107,"close":7.12,"high":7.44,"low":6.94,"open":7.22,"volume":3673800},{"timestamp":1682688600,"date":"2023-04-28","index":2108,"close":7.18,"high":7.29,"low":7.07,"open":7.07,"volume":2290600},{"timestamp":1682947800,"date":"2023-05-01","index":2109,"close":7.33,"high":7.35,"low":7.07,"open":7.19,"volume":1674600},{"timestamp":1683034200,"date":"2023-05-02","index":2110,"close":6.65,"high":7.22,"low":6.6,"open":7.2,"volume":2738900},{"timestamp":1683120600,"date":"2023-05-03","index":2111,"close":6.65,"high":6.86,"low":6.61,"open":6.7,"volume":2270300},{"timestamp":1683207000,"date":"2023-05-04","index":2112,"close":6.51,"high":6.59,"low":6.3,"open":6.55,"volume":2281000},{"timestamp":1683293400,"date":"2023-05-05","index":2113,"close":6.79,"high":6.88,"low":6.7,"open":6.74,"volume":1568800},{"timestamp":1683552600,"date":"2023-05-08","index":2114,"close":6.87,"high":6.96,"low":6.7,"open":6.85,"volume":2883200},{"timestamp":1683639000,"date":"2023-05-09","index":2115,"close":6.86,"high":6.93,"low":6.7,"open":6.76,"volume":1779800},{"timestamp":1683725400,"date":"2023-05-10","index":2116,"close":7.07,"high":7.2,"low":6.96,"open":7.18,"volume":1778300},{"timestamp":1683811800,"date":"2023-05-11","index":2117,"close":7.05,"high":7.11,"low":6.91,"open":6.99,"volume":1170900}]},{"date":"2023-01-25","estimated":0.2,"reported":0.19,"pre":[{"timestamp":1673361000,"date":"2023-01-10","index":2033,"close":8.76,"high":8.77,"low":8.39,"open":8.61,"volume":939100},{"timestamp":1673447400,"date":"2023-01-11","index":2034,"close":9.26,"high":9.31,"low":8.77,"open":8.84,"volume":1784300},{"timestamp":1673533800,"date":"2023-01-12","index":2035,"close":9.46,"high":9.51,"low":9.08,"open":9.32,"volume":1281700},{"timestamp":1673620200,"date":"2023-01-13","index":2036,"close":9.58,"high":9.71,"low":9.27,"open":9.35,"volume":2261200},{"timestamp":1673965800,"date":"2023-01-17","index":2037,"close":10.1,"high":10.19,"low":9.6,"open":9.63,"volume":2233600},{"timestamp":1674052200,"date":"2023-01-18","index":2038,"close":9.81,"high":10.35,"low":9.78,"open":10.16,"volume":2044700},{"timestamp":1674138600,"date":"2023-01-19","index":2039,"close":9.66,"high":9.73,"low":9.41,"open":9.59,"volume":1662000},{"timestamp":1674225000,"date":"2023-01-20","index":2040,"close":10.32,"high":10.38,"low":9.64,"open":9.78,"volume":1653400},{"timestamp":1674484200,"date":"2023-01-23","index":2041,"close":10.86,"high":10.87,"low":10.21,"open":10.37,"volume":1956800},{"timestamp":1674570600,"date":"2023-01-24","index":2042,"close":10.24,"high":10.8,"low":10.22,"open":10.8,"volume":1468700},{"timestamp":1674657000,"date":"2023-01-25","index":2043,"close":10.34,"high":10.41,"low":9.76,"open":10,"volume":2952600}],"post":[{"timestamp":1674743400,"date":"2023-01-26","index":2044,"close":9.17,"high":9.82,"low":8.73,"open":9.16,"volume":9276500},{"timestamp":1674829800,"date":"2023-01-27","index":2045,"close":9.8,"high":9.87,"low":9.09,"open":9.09,"volume":3615500},{"timestamp":1675089000,"date":"2023-01-30","index":2046,"close":9.47,"high":9.94,"low":9.47,"open":9.6,"volume":2278700},{"timestamp":1675175400,"date":"2023-01-31","index":2047,"close":9.69,"high":9.8,"low":9.34,"open":9.55,"volume":1844800},{"timestamp":1675261800,"date":"2023-02-01","index":2048,"close":9.82,"high":9.94,"low":9.27,"open":9.58,"volume":4261800},{"timestamp":1675348200,"date":"2023-02-02","index":2049,"close":10.45,"high":10.9,"low":10.03,"open":10.1,"volume":3164000},{"timestamp":1675434600,"date":"2023-02-03","index":2050,"close":10.09,"high":10.52,"low":9.99,"open":10.12,"volume":3518200},{"timestamp":1675693800,"date":"2023-02-06","index":2051,"close":9.5,"high":9.95,"low":9.48,"open":9.89,"volume":1883100},{"timestamp":1675780200,"date":"2023-02-07","index":2052,"close":10.27,"high":10.37,"low":9.37,"open":9.41,"volume":2252200},{"timestamp":1675866600,"date":"2023-02-08","index":2053,"close":9.98,"high":10.37,"low":9.95,"open":10.21,"volume":1412900},{"timestamp":1675953000,"date":"2023-02-09","index":2054,"close":9.86,"high":10.14,"low":9.73,"open":10.07,"volume":1830700}]},{"date":"2022-10-26","estimated":0.33,"reported":0.36,"pre":[{"timestamp":1665581400,"date":"2022-10-12","index":1972,"close":11.58,"high":11.73,"low":11.31,"open":11.65,"volume":1167000},{"timestamp":1665667800,"date":"2022-10-13","index":1973,"close":11.36,"high":11.54,"low":10.87,"open":11.18,"volume":3490500},{"timestamp":1665754200,"date":"2022-10-14","index":1974,"close":10.95,"high":11.9,"low":10.93,"open":11.62,"volume":2188700},{"timestamp":1666013400,"date":"2022-10-17","index":1975,"close":11.79,"high":11.89,"low":11.28,"open":11.28,"volume":1760200},{"timestamp":1666099800,"date":"2022-10-18","index":1976,"close":12.02,"high":12.38,"low":11.81,"open":12.3,"volume":1405500},{"timestamp":1666186200,"date":"2022-10-19","index":1977,"close":11.32,"high":11.95,"low":11.26,"open":11.87,"volume":1275000},{"timestamp":1666272600,"date":"2022-10-20","index":1978,"close":11.29,"high":11.8,"low":11.19,"open":11.31,"volume":1215400},{"timestamp":1666359000,"date":"2022-10-21","index":1979,"close":11.33,"high":11.4,"low":10.95,"open":11.28,"volume":1526400},{"timestamp":1666618200,"date":"2022-10-24","index":1980,"close":11.11,"high":11.38,"low":10.98,"open":11.38,"volume":2112000},{"timestamp":1666704600,"date":"2022-10-25","index":1981,"close":11.78,"high":12.02,"low":11.12,"open":11.22,"volume":2693400},{"timestamp":1666791000,"date":"2022-10-26","index":1982,"close":11.66,"high":12.23,"low":11.61,"open":11.64,"volume":4066500}],"post":[{"timestamp":1666877400,"date":"2022-10-27","index":1983,"close":10.54,"high":10.98,"low":10.46,"open":10.74,"volume":4354800},{"timestamp":1666963800,"date":"2022-10-28","index":1984,"close":10.76,"high":10.96,"low":10.3,"open":10.4,"volume":3625500},{"timestamp":1667223000,"date":"2022-10-31","index":1985,"close":10.64,"high":10.79,"low":10.38,"open":10.75,"volume":2708900},{"timestamp":1667309400,"date":"2022-11-01","index":1986,"close":10.34,"high":11.26,"low":10.25,"open":11.04,"volume":2530400},{"timestamp":1667395800,"date":"2022-11-02","index":1987,"close":9.82,"high":10.48,"low":9.82,"open":10.4,"volume":2108200},{"timestamp":1667482200,"date":"2022-11-03","index":1988,"close":9.35,"high":9.8,"low":9.34,"open":9.78,"volume":2279400},{"timestamp":1667568600,"date":"2022-11-04","index":1989,"close":9.61,"high":9.79,"low":9.39,"open":9.62,"volume":1903100},{"timestamp":1667831400,"date":"2022-11-07","index":1990,"close":9.86,"high":10.17,"low":9.42,"open":9.81,"volume":2918700},{"timestamp":1667917800,"date":"2022-11-08","index":1991,"close":9.64,"high":9.97,"low":9.5,"open":9.89,"volume":1698900},{"timestamp":1668004200,"date":"2022-11-09","index":1992,"close":9.66,"high":10.05,"low":9.43,"open":9.58,"volume":1996500},{"timestamp":1668090600,"date":"2022-11-10","index":1993,"close":11.16,"high":11.25,"low":10.44,"open":10.44,"volume":3614200}]},{"date":"2022-07-27","estimated":0.4,"reported":0.45,"pre":[{"timestamp":1657719000,"date":"2022-07-13","index":1908,"close":12.48,"high":12.49,"low":11.87,"open":12.07,"volume":903300},{"timestamp":1657805400,"date":"2022-07-14","index":1909,"close":12.22,"high":12.37,"low":12.01,"open":12.18,"volume":1065100},{"timestamp":1657891800,"date":"2022-07-15","index":1910,"close":12.91,"high":12.95,"low":12.42,"open":12.66,"volume":1434200},{"timestamp":1658151000,"date":"2022-07-18","index":1911,"close":13.32,"high":13.61,"low":13.17,"open":13.28,"volume":1037400},{"timestamp":1658237400,"date":"2022-07-19","index":1912,"close":14.19,"high":14.36,"low":13.58,"open":13.63,"volume":2312000},{"timestamp":1658323800,"date":"2022-07-20","index":1913,"close":14.7,"high":14.72,"low":14.06,"open":14.2,"volume":3051900},{"timestamp":1658410200,"date":"2022-07-21","index":1914,"close":14.58,"high":14.69,"low":14.26,"open":14.53,"volume":1227300},{"timestamp":1658496600,"date":"2022-07-22","index":1915,"close":14.53,"high":15.05,"low":14.31,"open":14.74,"volume":1472400},{"timestamp":1658755800,"date":"2022-07-25","index":1916,"close":14.77,"high":14.79,"low":14.25,"open":14.6,"volume":1374500},{"timestamp":1658842200,"date":"2022-07-26","index":1917,"close":14.24,"high":14.97,"low":14.14,"open":14.71,"volume":2322900},{"timestamp":1658928600,"date":"2022-07-27","index":1918,"close":15.21,"high":15.32,"low":14.4,"open":14.58,"volume":2606600}],"post":[{"timestamp":1659015000,"date":"2022-07-28","index":1919,"close":13.87,"high":15.5,"low":13.34,"open":15.5,"volume":6278200},{"timestamp":1659101400,"date":"2022-07-29","index":1920,"close":13.85,"high":14.01,"low":13.51,"open":13.96,"volume":2204600},{"timestamp":1659360600,"date":"2022-08-01","index":1921,"close":13.92,"high":14.14,"low":13.62,"open":13.7,"volume":1806100},{"timestamp":1659447000,"date":"2022-08-02","index":1922,"close":13.7,"high":14.09,"low":13.55,"open":13.77,"volume":1691700},{"timestamp":1659533400,"date":"2022-08-03","index":1923,"close":14.9,"high":15.02,"low":13.96,"open":13.96,"volume":2503100},{"timestamp":1659619800,"date":"2022-08-04","index":1924,"close":15.16,"high":15.17,"low":14.5,"open":15.05,"volume":1256200},{"timestamp":1659706200,"date":"2022-08-05","index":1925,"close":14.89,"high":15.23,"low":14.54,"open":14.89,"volume":1704700},{"timestamp":1659965400,"date":"2022-08-08","index":1926,"close":15.01,"high":15.46,"low":14.96,"open":14.96,"volume":1602500},{"timestamp":1660051800,"date":"2022-08-09","index":1927,"close":14.37,"high":14.89,"low":14.3,"open":14.89,"volume":1720600},{"timestamp":1660138200,"date":"2022-08-10","index":1928,"close":15.23,"high":15.6,"low":14.85,"open":14.86,"volume":2213500},{"timestamp":1660224600,"date":"2022-08-11","index":1929,"close":15.01,"high":15.79,"low":14.9,"open":15.54,"volume":1724900}]},{"date":"2022-04-27","estimated":0.24,"reported":0.39,"pre":[{"timestamp":1649770200,"date":"2022-04-12","index":1846,"close":13.72,"high":14.67,"low":13.57,"open":14.3,"volume":1202300},{"timestamp":1649856600,"date":"2022-04-13","index":1847,"close":14.02,"high":14.12,"low":13.7,"open":13.72,"volume":1407700},{"timestamp":1649943000,"date":"2022-04-14","index":1848,"close":13.52,"high":14.08,"low":13.46,"open":14.03,"volume":1577800},{"timestamp":1650288600,"date":"2022-04-18","index":1849,"close":13.45,"high":13.63,"low":13.21,"open":13.37,"volume":1541300},{"timestamp":1650375000,"date":"2022-04-19","index":1850,"close":14.15,"high":14.43,"low":13.36,"open":13.45,"volume":1858500},{"timestamp":1650461400,"date":"2022-04-20","index":1851,"close":14,"high":14.31,"low":13.78,"open":14.25,"volume":2346100},{"timestamp":1650547800,"date":"2022-04-21","index":1852,"close":13.48,"high":14.63,"low":13.27,"open":14.33,"volume":1521600},{"timestamp":1650634200,"date":"2022-04-22","index":1853,"close":13.37,"high":13.83,"low":13.18,"open":13.4,"volume":1611800},{"timestamp":1650893400,"date":"2022-04-25","index":1854,"close":14.42,"high":14.45,"low":13.08,"open":13.12,"volume":2383900},{"timestamp":1650979800,"date":"2022-04-26","index":1855,"close":13.84,"high":14.39,"low":13.74,"open":14.23,"volume":2914800},{"timestamp":1651066200,"date":"2022-04-27","index":1856,"close":13.75,"high":14.13,"low":13.45,"open":13.8,"volume":2934300}],"post":[{"timestamp":1651152600,"date":"2022-04-28","index":1857,"close":16.32,"high":17.48,"low":15.16,"open":16.95,"volume":7990500},{"timestamp":1651239000,"date":"2022-04-29","index":1858,"close":15.25,"high":16.7,"low":15.11,"open":16.24,"volume":2666200},{"timestamp":1651498200,"date":"2022-05-02","index":1859,"close":15.7,"high":15.73,"low":14.92,"open":15.15,"volume":1915900},{"timestamp":1651584600,"date":"2022-05-03","index":1860,"close":15.66,"high":15.85,"low":15.26,"open":15.55,"volume":1408600},{"timestamp":1651671000,"date":"2022-05-04","index":1861,"close":16.37,"high":16.38,"low":14.81,"open":15.72,"volume":4463600},{"timestamp":1651757400,"date":"2022-05-05","index":1862,"close":15.42,"high":16.04,"low":15.11,"open":15.97,"volume":2223300},{"timestamp":1651843800,"date":"2022-05-06","index":1863,"close":14.95,"high":15.4,"low":14.63,"open":15.3,"volume":1887300},{"timestamp":1652103000,"date":"2022-05-09","index":1864,"close":13.9,"high":14.78,"low":13.65,"open":14.49,"volume":2349400},{"timestamp":1652189400,"date":"2022-05-10","index":1865,"close":13.14,"high":13.7,"low":12.48,"open":12.85,"volume":3350500},{"timestamp":1652275800,"date":"2022-05-11","index":1866,"close":13,"high":13.7,"low":12.74,"open":13.15,"volume":2545800},{"timestamp":1652362200,"date":"2022-05-12","index":1867,"close":13.16,"high":13.62,"low":12.48,"open":12.69,"volume":3104300}]},{"date":"2022-01-26","estimated":0.22,"reported":0.27,"pre":[{"timestamp":1641911400,"date":"2022-01-11","index":1783,"close":24.52,"high":24.86,"low":22.11,"open":22.53,"volume":3804600},{"timestamp":1641997800,"date":"2022-01-12","index":1784,"close":24.93,"high":26.87,"low":24.9,"open":25.37,"volume":4280000},{"timestamp":1642084200,"date":"2022-01-13","index":1785,"close":24.43,"high":25.47,"low":24.32,"open":24.87,"volume":1904600},{"timestamp":1642170600,"date":"2022-01-14","index":1786,"close":24.11,"high":24.58,"low":23.31,"open":24,"volume":2092200},{"timestamp":1642516200,"date":"2022-01-18","index":1787,"close":22.52,"high":24.44,"low":22.46,"open":23.77,"volume":3043800},{"timestamp":1642602600,"date":"2022-01-19","index":1788,"close":21.92,"high":23.28,"low":21.92,"open":22.87,"volume":2514600},{"timestamp":1642689000,"date":"2022-01-20","index":1789,"close":21.98,"high":23.63,"low":21.92,"open":22.11,"volume":2013600},{"timestamp":1642775400,"date":"2022-01-21","index":1790,"close":20.91,"high":21.96,"low":20.53,"open":21.51,"volume":3033300},{"timestamp":1643034600,"date":"2022-01-24","index":1791,"close":21.06,"high":21.13,"low":18.84,"open":20,"volume":3424600},{"timestamp":1643121000,"date":"2022-01-25","index":1792,"close":21.55,"high":22.13,"low":20.12,"open":20.37,"volume":3183900},{"timestamp":1643207400,"date":"2022-01-26","index":1793,"close":22.5,"high":23.84,"low":22.1,"open":22.4,"volume":7334100}],"post":[{"timestamp":1643293800,"date":"2022-01-27","index":1794,"close":15.92,"high":18.14,"low":15.55,"open":17.4,"volume":23526400},{"timestamp":1643380200,"date":"2022-01-28","index":1795,"close":16.88,"high":17.17,"low":15.47,"open":15.74,"volume":8237700},{"timestamp":1643639400,"date":"2022-01-31","index":1796,"close":18.76,"high":18.94,"low":16.72,"open":16.82,"volume":5081200},{"timestamp":1643725800,"date":"2022-02-01","index":1797,"close":19.43,"high":19.97,"low":18.4,"open":19.02,"volume":3905600},{"timestamp":1643812200,"date":"2022-02-02","index":1798,"close":18,"high":19.5,"low":17.65,"open":19.28,"volume":3262100},{"timestamp":1643898600,"date":"2022-02-03","index":1799,"close":17.19,"high":18.25,"low":17.12,"open":17.65,"volume":2875800},{"timestamp":1643985000,"date":"2022-02-04","index":1800,"close":17.54,"high":17.76,"low":16.86,"open":17.16,"volume":2875300},{"timestamp":1644244200,"date":"2022-02-07","index":1801,"close":17.43,"high":18.07,"low":17.3,"open":17.37,"volume":1825500},{"timestamp":1644330600,"date":"2022-02-08","index":1802,"close":18.1,"high":18.28,"low":17.31,"open":17.53,"volume":2548500},{"timestamp":1644417000,"date":"2022-02-09","index":1803,"close":19.08,"high":19.08,"low":18.33,"open":18.41,"volume":1740600},{"timestamp":1644503400,"date":"2022-02-10","index":1804,"close":18.07,"high":19.27,"low":17.9,"open":18.6,"volume":2532200}]},{"date":"2021-10-27","estimated":0.03,"reported":0.26,"pre":[{"timestamp":1634131800,"date":"2021-10-13","index":1721,"close":32.23,"high":32.91,"low":31.24,"open":31.67,"volume":3065500},{"timestamp":1634218200,"date":"2021-10-14","index":1722,"close":33.63,"high":33.67,"low":32.2,"open":32.97,"volume":2438200},{"timestamp":1634304600,"date":"2021-10-15","index":1723,"close":34.2,"high":34.73,"low":33.28,"open":34.56,"volume":2258800},{"timestamp":1634563800,"date":"2021-10-18","index":1724,"close":33.65,"high":34.68,"low":33.27,"open":34.1,"volume":2031400},{"timestamp":1634650200,"date":"2021-10-19","index":1725,"close":33.86,"high":34.1,"low":32.66,"open":33.81,"volume":1469400},{"timestamp":1634736600,"date":"2021-10-20","index":1726,"close":35.17,"high":36.34,"low":33.9,"open":34.4,"volume":2633000},{"timestamp":1634823000,"date":"2021-10-21","index":1727,"close":34.79,"high":35.79,"low":34.11,"open":35.02,"volume":1968800},{"timestamp":1634909400,"date":"2021-10-22","index":1728,"close":34.37,"high":34.79,"low":33.27,"open":34.63,"volume":1535800},{"timestamp":1635168600,"date":"2021-10-25","index":1729,"close":35.64,"high":36.19,"low":34.35,"open":34.35,"volume":2039900},{"timestamp":1635255000,"date":"2021-10-26","index":1730,"close":34.7,"high":35.91,"low":33.79,"open":35.53,"volume":2226400},{"timestamp":1635341400,"date":"2021-10-27","index":1731,"close":31.62,"high":34.79,"low":31.28,"open":34.79,"volume":4653000}],"post":[{"timestamp":1635427800,"date":"2021-10-28","index":1732,"close":42.07,"high":44.66,"low":39.13,"open":42.5,"volume":18968600},{"timestamp":1635514200,"date":"2021-10-29","index":1733,"close":45.96,"high":46.92,"low":42.35,"open":42.51,"volume":7888300},{"timestamp":1635773400,"date":"2021-11-01","index":1734,"close":47.61,"high":49.21,"low":46.55,"open":47.18,"volume":5230700},{"timestamp":1635859800,"date":"2021-11-02","index":1735,"close":46.25,"high":48.35,"low":44.67,"open":47.9,"volume":3146900},{"timestamp":1635946200,"date":"2021-11-03","index":1736,"close":47.04,"high":48.98,"low":45.83,"open":46.44,"volume":2103700},{"timestamp":1636032600,"date":"2021-11-04","index":1737,"close":45.61,"high":47.78,"low":45.51,"open":47.25,"volume":1834100},{"timestamp":1636119000,"date":"2021-11-05","index":1738,"close":45.55,"high":47.17,"low":44.71,"open":46,"volume":1696600},{"timestamp":1636381800,"date":"2021-11-08","index":1739,"close":45.57,"high":48.13,"low":45.32,"open":45.96,"volume":2918700},{"timestamp":1636468200,"date":"2021-11-09","index":1740,"close":45.95,"high":46.5,"low":43.52,"open":45.43,"volume":4049100},{"timestamp":1636554600,"date":"2021-11-10","index":1741,"close":42.14,"high":45.25,"low":40.68,"open":44.45,"volume":4118900},{"timestamp":1636641000,"date":"2021-11-11","index":1742,"close":43.75,"high":44.41,"low":42.45,"open":43.14,"volume":1690300}]},{"date":"2021-07-28","estimated":-0.43,"reported":0.09,"pre":[{"timestamp":1626269400,"date":"2021-07-14","index":1657,"close":16.29,"high":17.07,"low":16.07,"open":16.9,"volume":845000},{"timestamp":1626355800,"date":"2021-07-15","index":1658,"close":16.08,"high":16.88,"low":15.89,"open":16.22,"volume":1150700},{"timestamp":1626442200,"date":"2021-07-16","index":1659,"close":15.65,"high":16.45,"low":15.48,"open":16.21,"volume":993500},{"timestamp":1626701400,"date":"2021-07-19","index":1660,"close":15.13,"high":15.72,"low":14.97,"open":15.06,"volume":1095300},{"timestamp":1626787800,"date":"2021-07-20","index":1661,"close":15.83,"high":15.97,"low":14.95,"open":15.19,"volume":1061800},{"timestamp":1626874200,"date":"2021-07-21","index":1662,"close":16.64,"high":16.76,"low":16,"open":16,"volume":1253000},{"timestamp":1626960600,"date":"2021-07-22","index":1663,"close":16.16,"high":16.63,"low":15.92,"open":16.63,"volume":1001800},{"timestamp":1627047000,"date":"2021-07-23","index":1664,"close":15.88,"high":16.37,"low":15.78,"open":16.23,"volume":623100},{"timestamp":1627306200,"date":"2021-07-26","index":1665,"close":16.4,"high":16.68,"low":15.83,"open":15.88,"volume":928900},{"timestamp":1627392600,"date":"2021-07-27","index":1666,"close":15.94,"high":16.38,"low":15.67,"open":16.16,"volume":893200},{"timestamp":1627479000,"date":"2021-07-28","index":1667,"close":16.25,"high":16.54,"low":15.59,"open":15.98,"volume":2488600}],"post":[{"timestamp":1627565400,"date":"2021-07-29","index":1668,"close":24.02,"high":25.7,"low":21.59,"open":22.35,"volume":41561900},{"timestamp":1627651800,"date":"2021-07-30","index":1669,"close":24.4,"high":25.95,"low":24.05,"open":24.86,"volume":8154800},{"timestamp":1627911000,"date":"2021-08-02","index":1670,"close":25.81,"high":25.92,"low":23.44,"open":25,"volume":5266500},{"timestamp":1627997400,"date":"2021-08-03","index":1671,"close":26.06,"high":26.49,"low":24.64,"open":26.09,"volume":4237000},{"timestamp":1628083800,"date":"2021-08-04","index":1672,"close":27.56,"high":28.36,"low":25.7,"open":25.75,"volume":4428900},{"timestamp":1628170200,"date":"2021-08-05","index":1673,"close":27.29,"high":28.01,"low":27.06,"open":27.62,"volume":1875600},{"timestamp":1628256600,"date":"2021-08-06","index":1674,"close":26.91,"high":27.91,"low":26.9,"open":27.54,"volume":1235500},{"timestamp":1628515800,"date":"2021-08-09","index":1675,"close":26.16,"high":27.45,"low":25.99,"open":26.75,"volume":2604500},{"timestamp":1628602200,"date":"2021-08-10","index":1676,"close":27.23,"high":27.92,"low":26.23,"open":26.4,"volume":1686900},{"timestamp":1628688600,"date":"2021-08-11","index":1677,"close":29.36,"high":29.4,"low":27.35,"open":27.49,"volume":2974200},{"timestamp":1628775000,"date":"2021-08-12","index":1678,"close":28.91,"high":29.72,"low":28.14,"open":29,"volume":2760800}]},{"date":"2021-04-28","estimated":-0.82,"reported":-0.49,"pre":[{"timestamp":1618407000,"date":"2021-04-14","index":1594,"close":14.82,"high":15.26,"low":14.68,"open":14.83,"volume":2618100},{"timestamp":1618493400,"date":"2021-04-15","index":1595,"close":14.78,"high":15.31,"low":14.41,"open":15.13,"volume":1646400},{"timestamp":1618579800,"date":"2021-04-16","index":1596,"close":14.75,"high":15.04,"low":14.62,"open":14.9,"volume":1466000},{"timestamp":1618839000,"date":"2021-04-19","index":1597,"close":14.14,"high":14.65,"low":13.98,"open":14.61,"volume":2116600},{"timestamp":1618925400,"date":"2021-04-20","index":1598,"close":13.52,"high":14,"low":13.16,"open":14,"volume":2319600},{"timestamp":1619011800,"date":"2021-04-21","index":1599,"close":13.96,"high":14.02,"low":13.15,"open":13.34,"volume":1626800},{"timestamp":1619098200,"date":"2021-04-22","index":1600,"close":14.08,"high":14.67,"low":13.84,"open":14.05,"volume":2682200},{"timestamp":1619184600,"date":"2021-04-23","index":1601,"close":14.42,"high":14.67,"low":14.02,"open":14.06,"volume":892700},{"timestamp":1619443800,"date":"2021-04-26","index":1602,"close":15.05,"high":15.25,"low":14.38,"open":14.53,"volume":1354700},{"timestamp":1619530200,"date":"2021-04-27","index":1603,"close":14.96,"high":15.19,"low":14.62,"open":15.16,"volume":1285300},{"timestamp":1619616600,"date":"2021-04-28","index":1604,"close":15.67,"high":15.78,"low":14.58,"open":14.78,"volume":3136700}],"post":[{"timestamp":1619703000,"date":"2021-04-29","index":1605,"close":15.99,"high":17.38,"low":15.33,"open":16.26,"volume":4040200},{"timestamp":1619789400,"date":"2021-04-30","index":1606,"close":15.39,"high":15.6,"low":14.97,"open":15.41,"volume":1916600},{"timestamp":1620048600,"date":"2021-05-03","index":1607,"close":15.08,"high":15.85,"low":15.04,"open":15.68,"volume":1306600},{"timestamp":1620135000,"date":"2021-05-04","index":1608,"close":14.96,"high":15.19,"low":14.15,"open":14.89,"volume":2644600},{"timestamp":1620221400,"date":"2021-05-05","index":1609,"close":14.15,"high":15.13,"low":14.11,"open":15.07,"volume":2029400},{"timestamp":1620307800,"date":"2021-05-06","index":1610,"close":14.12,"high":14.29,"low":13.46,"open":14.18,"volume":1806500},{"timestamp":1620394200,"date":"2021-05-07","index":1611,"close":14.5,"high":14.81,"low":14.03,"open":14.11,"volume":951900},{"timestamp":1620653400,"date":"2021-05-10","index":1612,"close":12.89,"high":14.51,"low":12.76,"open":14.49,"volume":1867600},{"timestamp":1620739800,"date":"2021-05-11","index":1613,"close":12.98,"high":13.13,"low":12.19,"open":12.48,"volume":1475800},{"timestamp":1620826200,"date":"2021-05-12","index":1614,"close":12.1,"high":13.17,"low":11.97,"open":12.93,"volume":2022300},{"timestamp":1620912600,"date":"2021-05-13","index":1615,"close":12.35,"high":13.05,"low":11.99,"open":12.37,"volume":2044000}]},{"date":"2021-03-10","estimated":-0.25,"reported":-0.24,"pre":[{"timestamp":1614177000,"date":"2021-02-24","index":1560,"close":11.99,"high":12.18,"low":11.5,"open":11.92,"volume":1230800},{"timestamp":1614263400,"date":"2021-02-25","index":1561,"close":10.86,"high":11.95,"low":10.83,"open":11.93,"volume":1658600},{"timestamp":1614349800,"date":"2021-02-26","index":1562,"close":10.77,"high":11.14,"low":10.46,"open":10.95,"volume":1763800},{"timestamp":1614609000,"date":"2021-03-01","index":1563,"close":11.81,"high":11.83,"low":11.16,"open":11.24,"volume":810600},{"timestamp":1614695400,"date":"2021-03-02","index":1564,"close":11.81,"high":12.25,"low":11.67,"open":11.72,"volume":911600},{"timestamp":1614781800,"date":"2021-03-03","index":1565,"close":11.65,"high":11.98,"low":11.49,"open":11.81,"volume":678300},{"timestamp":1614868200,"date":"2021-03-04","index":1566,"close":10.97,"high":11.75,"low":10.55,"open":11.54,"volume":1180000},{"timestamp":1614954600,"date":"2021-03-05","index":1567,"close":11,"high":11.44,"low":9.5,"open":11.13,"volume":2079700},{"timestamp":1615213800,"date":"2021-03-08","index":1568,"close":10.91,"high":11.32,"low":10.76,"open":11.17,"volume":1842000},{"timestamp":1615300200,"date":"2021-03-09","index":1569,"close":11.15,"high":11.58,"low":10.83,"open":11.15,"volume":2994900},{"timestamp":1615386600,"date":"2021-03-10","index":1570,"close":11.97,"high":12.07,"low":11.35,"open":11.35,"volume":2389800}],"post":[{"timestamp":1615473000,"date":"2021-03-11","index":1571,"close":12.78,"high":13.11,"low":11.46,"open":11.95,"volume":3907200},{"timestamp":1615559400,"date":"2021-03-12","index":1572,"close":15.08,"high":15.36,"low":13.06,"open":13.17,"volume":7996400},{"timestamp":1615815000,"date":"2021-03-15","index":1573,"close":17.09,"high":17.67,"low":14.93,"open":15,"volume":6363100},{"timestamp":1615901400,"date":"2021-03-16","index":1574,"close":17.92,"high":19.1,"low":16.98,"open":18.16,"volume":8601200},{"timestamp":1615987800,"date":"2021-03-17","index":1575,"close":19.91,"high":20.11,"low":17.74,"open":17.74,"volume":3878200},{"timestamp":1616074200,"date":"2021-03-18","index":1576,"close":19.74,"high":21.4,"low":18.87,"open":19.85,"volume":4368100},{"timestamp":1616160600,"date":"2021-03-19","index":1577,"close":21.72,"high":22,"low":19.01,"open":19.66,"volume":5699500},{"timestamp":1616419800,"date":"2021-03-22","index":1578,"close":21.4,"high":22.68,"low":20.75,"open":22.6,"volume":2717100},{"timestamp":1616506200,"date":"2021-03-23","index":1579,"close":19.95,"high":21.43,"low":18.55,"open":20.9,"volume":3549000},{"timestamp":1616592600,"date":"2021-03-24","index":1580,"close":18.36,"high":20.54,"low":18.36,"open":20.4,"volume":1963500},{"timestamp":1616679000,"date":"2021-03-25","index":1581,"close":18.93,"high":19.19,"low":17.19,"open":17.86,"volume":2774700}]},{"date":"2020-11-04","estimated":-0.45,"reported":-0.25,"pre":[{"timestamp":1603287000,"date":"2020-10-21","index":1475,"close":4.87,"high":4.95,"low":4.82,"open":4.87,"volume":810800},{"timestamp":1603373400,"date":"2020-10-22","index":1476,"close":4.96,"high":5.01,"low":4.82,"open":4.88,"volume":788700},{"timestamp":1603459800,"date":"2020-10-23","index":1477,"close":5.15,"high":5.18,"low":4.96,"open":5.01,"volume":921600},{"timestamp":1603719000,"date":"2020-10-26","index":1478,"close":4.91,"high":5.08,"low":4.83,"open":5.08,"volume":556200},{"timestamp":1603805400,"date":"2020-10-27","index":1479,"close":4.73,"high":4.91,"low":4.72,"open":4.91,"volume":750000},{"timestamp":1603891800,"date":"2020-10-28","index":1480,"close":4.51,"high":4.72,"low":4.51,"open":4.63,"volume":797000},{"timestamp":1603978200,"date":"2020-10-29","index":1481,"close":4.73,"high":4.74,"low":4.4,"open":4.49,"volume":634100},{"timestamp":1604064600,"date":"2020-10-30","index":1482,"close":4.67,"high":4.74,"low":4.53,"open":4.64,"volume":1275800},{"timestamp":1604327400,"date":"2020-11-02","index":1483,"close":4.96,"high":5.02,"low":4.66,"open":4.73,"volume":1097500},{"timestamp":1604413800,"date":"2020-11-03","index":1484,"close":5.36,"high":5.41,"low":5,"open":5.04,"volume":1461700},{"timestamp":1604500200,"date":"2020-11-04","index":1485,"close":5.34,"high":5.41,"low":5.11,"open":5.17,"volume":2110200}],"post":[{"timestamp":1604586600,"date":"2020-11-05","index":1486,"close":5.56,"high":5.75,"low":5.22,"open":5.5,"volume":3561000},{"timestamp":1604673000,"date":"2020-11-06","index":1487,"close":5.11,"high":5.59,"low":4.98,"open":5.59,"volume":2675600},{"timestamp":1604932200,"date":"2020-11-09","index":1488,"close":5.63,"high":5.99,"low":5.48,"open":5.6,"volume":2327900},{"timestamp":1605018600,"date":"2020-11-10","index":1489,"close":5.46,"high":5.7,"low":5.32,"open":5.55,"volume":2852100},{"timestamp":1605105000,"date":"2020-11-11","index":1490,"close":5.38,"high":5.55,"low":5.34,"open":5.52,"volume":1409900},{"timestamp":1605191400,"date":"2020-11-12","index":1491,"close":5.46,"high":5.58,"low":5.3,"open":5.32,"volume":1250800},{"timestamp":1605277800,"date":"2020-11-13","index":1492,"close":5.52,"high":5.66,"low":5.43,"open":5.57,"volume":1546000},{"timestamp":1605537000,"date":"2020-11-16","index":1493,"close":5.61,"high":5.9,"low":5.58,"open":5.75,"volume":2637100},{"timestamp":1605623400,"date":"2020-11-17","index":1494,"close":5.64,"high":5.74,"low":5.37,"open":5.52,"volume":1057100},{"timestamp":1605709800,"date":"2020-11-18","index":1495,"close":6.53,"high":6.78,"low":5.71,"open":5.73,"volume":3052600},{"timestamp":1605796200,"date":"2020-11-19","index":1496,"close":6.37,"high":6.49,"low":6.13,"open":6.44,"volume":1343200}]},{"date":"2020-08-04","estimated":-0.51,"reported":-0.6,"pre":[{"timestamp":1595338200,"date":"2020-07-21","index":1410,"close":5.66,"high":5.69,"low":5.35,"open":5.37,"volume":1099300},{"timestamp":1595424600,"date":"2020-07-22","index":1411,"close":5.53,"high":5.84,"low":5.51,"open":5.66,"volume":526800},{"timestamp":1595511000,"date":"2020-07-23","index":1412,"close":5.61,"high":5.65,"low":5.44,"open":5.5,"volume":526100},{"timestamp":1595597400,"date":"2020-07-24","index":1413,"close":5.43,"high":5.66,"low":5.41,"open":5.62,"volume":756600},{"timestamp":1595856600,"date":"2020-07-27","index":1414,"close":5.09,"high":5.43,"low":5.03,"open":5.39,"volume":1012300},{"timestamp":1595943000,"date":"2020-07-28","index":1415,"close":5.38,"high":5.45,"low":5.1,"open":5.1,"volume":656900},{"timestamp":1596029400,"date":"2020-07-29","index":1416,"close":5.58,"high":5.78,"low":5.45,"open":5.71,"volume":1966900},{"timestamp":1596115800,"date":"2020-07-30","index":1417,"close":5.56,"high":5.57,"low":5.3,"open":5.42,"volume":1039600},{"timestamp":1596202200,"date":"2020-07-31","index":1418,"close":5.22,"high":5.61,"low":5.13,"open":5.51,"volume":1001600},{"timestamp":1596461400,"date":"2020-08-03","index":1419,"close":5.23,"high":5.34,"low":5.14,"open":5.19,"volume":1515100},{"timestamp":1596547800,"date":"2020-08-04","index":1420,"close":5.3,"high":5.47,"low":5.23,"open":5.25,"volume":2963400}],"post":[{"timestamp":1596634200,"date":"2020-08-05","index":1421,"close":5.5,"high":5.5,"low":4.78,"open":5.08,"volume":2468000},{"timestamp":1596720600,"date":"2020-08-06","index":1422,"close":5.43,"high":5.61,"low":5.35,"open":5.59,"volume":1738900},{"timestamp":1596807000,"date":"2020-08-07","index":1423,"close":5.64,"high":5.65,"low":5.31,"open":5.36,"volume":1666500},{"timestamp":1597066200,"date":"2020-08-10","index":1424,"close":5.95,"high":6.12,"low":5.7,"open":5.7,"volume":1504900},{"timestamp":1597152600,"date":"2020-08-11","index":1425,"close":6.07,"high":6.39,"low":6.03,"open":6.25,"volume":1287300},{"timestamp":1597239000,"date":"2020-08-12","index":1426,"close":5.86,"high":6.24,"low":5.75,"open":6.17,"volume":1385900},{"timestamp":1597325400,"date":"2020-08-13","index":1427,"close":5.92,"high":6.23,"low":5.77,"open":5.87,"volume":795000},{"timestamp":1597411800,"date":"2020-08-14","index":1428,"close":6.07,"high":6.16,"low":5.8,"open":5.87,"volume":815800},{"timestamp":1597671000,"date":"2020-08-17","index":1429,"close":5.81,"high":6.07,"low":5.67,"open":6.02,"volume":1137100},{"timestamp":1597757400,"date":"2020-08-18","index":1430,"close":5.63,"high":5.81,"low":5.56,"open":5.81,"volume":634900},{"timestamp":1597843800,"date":"2020-08-19","index":1431,"close":5.66,"high":5.77,"low":5.55,"open":5.65,"volume":596700}]},{"date":"2020-05-05","estimated":-0.07,"reported":-0.44,"pre":[{"timestamp":1587475800,"date":"2020-04-21","index":1347,"close":7.39,"high":7.62,"low":7.32,"open":7.47,"volume":832700},{"timestamp":1587562200,"date":"2020-04-22","index":1348,"close":6.69,"high":7.4,"low":6.67,"open":7.3,"volume":877500},{"timestamp":1587648600,"date":"2020-04-23","index":1349,"close":6.56,"high":6.78,"low":6.45,"open":6.7,"volume":1065500},{"timestamp":1587735000,"date":"2020-04-24","index":1350,"close":6.64,"high":6.79,"low":6.49,"open":6.59,"volume":637100},{"timestamp":1587994200,"date":"2020-04-27","index":1351,"close":6.9,"high":7.06,"low":6.66,"open":6.66,"volume":2632900},{"timestamp":1588080600,"date":"2020-04-28","index":1352,"close":7.3,"high":7.39,"low":6.99,"open":7.2,"volume":1055600},{"timestamp":1588167000,"date":"2020-04-29","index":1353,"close":8.22,"high":8.35,"low":7.42,"open":7.47,"volume":2014400},{"timestamp":1588253400,"date":"2020-04-30","index":1354,"close":7.67,"high":8.29,"low":7.66,"open":8.02,"volume":1601300},{"timestamp":1588339800,"date":"2020-05-01","index":1355,"close":7.26,"high":7.4,"low":6.7,"open":7.33,"volume":1078300},{"timestamp":1588599000,"date":"2020-05-04","index":1356,"close":7.14,"high":7.16,"low":6.83,"open":7.09,"volume":956200},{"timestamp":1588685400,"date":"2020-05-05","index":1357,"close":6.69,"high":7.44,"low":6.65,"open":7.26,"volume":1611600}],"post":[{"timestamp":1588771800,"date":"2020-05-06","index":1358,"close":5.89,"high":6.68,"low":5.6,"open":6.5,"volume":2377600},{"timestamp":1588858200,"date":"2020-05-07","index":1359,"close":5.82,"high":6.32,"low":5.78,"open":5.96,"volume":1220800},{"timestamp":1588944600,"date":"2020-05-08","index":1360,"close":5.95,"high":6.1,"low":5.88,"open":5.92,"volume":1021400},{"timestamp":1589203800,"date":"2020-05-11","index":1361,"close":5.81,"high":6.03,"low":5.61,"open":5.85,"volume":3122600},{"timestamp":1589290200,"date":"2020-05-12","index":1362,"close":5.64,"high":5.97,"low":5.64,"open":5.8,"volume":821400},{"timestamp":1589376600,"date":"2020-05-13","index":1363,"close":5.26,"high":5.55,"low":5.07,"open":5.55,"volume":1001900},{"timestamp":1589463000,"date":"2020-05-14","index":1364,"close":5.33,"high":5.33,"low":4.89,"open":5.05,"volume":1280700},{"timestamp":1589549400,"date":"2020-05-15","index":1365,"close":5.41,"high":5.48,"low":5.18,"open":5.3,"volume":1933300},{"timestamp":1589808600,"date":"2020-05-18","index":1366,"close":5.67,"high":5.8,"low":5.53,"open":5.6,"volume":1036500},{"timestamp":1589895000,"date":"2020-05-19","index":1367,"close":5.3,"high":5.68,"low":5.3,"open":5.68,"volume":650900},{"timestamp":1589981400,"date":"2020-05-20","index":1368,"close":5.55,"high":5.61,"low":5.34,"open":5.39,"volume":724800}]},{"date":"2020-02-18","estimated":0.04,"reported":0.08,"pre":[{"timestamp":1580740200,"date":"2020-02-03","index":1293,"close":11.36,"high":11.85,"low":11.28,"open":11.77,"volume":676700},{"timestamp":1580826600,"date":"2020-02-04","index":1294,"close":11.48,"high":11.56,"low":11.1,"open":11.55,"volume":1241800},{"timestamp":1580913000,"date":"2020-02-05","index":1295,"close":12.22,"high":12.24,"low":11.57,"open":11.64,"volume":823100},{"timestamp":1580999400,"date":"2020-02-06","index":1296,"close":12.3,"high":12.4,"low":12.11,"open":12.32,"volume":336600},{"timestamp":1581085800,"date":"2020-02-07","index":1297,"close":12.04,"high":12.24,"low":11.94,"open":12.2,"volume":261700},{"timestamp":1581345000,"date":"2020-02-10","index":1298,"close":12.27,"high":12.35,"low":11.98,"open":12,"volume":597200},{"timestamp":1581431400,"date":"2020-02-11","index":1299,"close":13.29,"high":13.3,"low":12.39,"open":12.39,"volume":1107800},{"timestamp":1581517800,"date":"2020-02-12","index":1300,"close":13.37,"high":13.53,"low":13.15,"open":13.45,"volume":559300},{"timestamp":1581604200,"date":"2020-02-13","index":1301,"close":13.26,"high":13.3,"low":12.9,"open":13.22,"volume":491300},{"timestamp":1581690600,"date":"2020-02-14","index":1302,"close":13.17,"high":13.38,"low":13.08,"open":13.26,"volume":300500},{"timestamp":1582036200,"date":"2020-02-18","index":1303,"close":13.16,"high":13.3,"low":13.04,"open":13.17,"volume":722300}],"post":[{"timestamp":1582122600,"date":"2020-02-19","index":1304,"close":12.98,"high":13.67,"low":11.66,"open":13.04,"volume":1944400},{"timestamp":1582209000,"date":"2020-02-20","index":1305,"close":13.09,"high":13.37,"low":12.71,"open":12.84,"volume":951300},{"timestamp":1582295400,"date":"2020-02-21","index":1306,"close":13.03,"high":13.2,"low":12.88,"open":13.08,"volume":595600},{"timestamp":1582554600,"date":"2020-02-24","index":1307,"close":11.87,"high":12.35,"low":11.73,"open":12.25,"volume":1102900},{"timestamp":1582641000,"date":"2020-02-25","index":1308,"close":11.13,"high":11.97,"low":11.1,"open":11.97,"volume":1170800},{"timestamp":1582727400,"date":"2020-02-26","index":1309,"close":10.42,"high":11.26,"low":10.38,"open":11.2,"volume":1148900},{"timestamp":1582813800,"date":"2020-02-27","index":1310,"close":10.33,"high":10.88,"low":9.86,"open":10.1,"volume":1406000},{"timestamp":1582900200,"date":"2020-02-28","index":1311,"close":11.01,"high":11.01,"low":9.95,"open":9.95,"volume":936400},{"timestamp":1583159400,"date":"2020-03-02","index":1312,"close":11.22,"high":11.24,"low":10.4,"open":10.96,"volume":958800},{"timestamp":1583245800,"date":"2020-03-03","index":1313,"close":10.63,"high":11.38,"low":10.48,"open":11.3,"volume":701700},{"timestamp":1583332200,"date":"2020-03-04","index":1314,"close":10.81,"high":10.84,"low":10.29,"open":10.84,"volume":534900}]},{"date":"2019-11-05","estimated":0.02,"reported":0.09,"pre":[{"timestamp":1571751000,"date":"2019-10-22","index":1223,"close":12.9,"high":13.12,"low":12.6,"open":12.69,"volume":396200},{"timestamp":1571837400,"date":"2019-10-23","index":1224,"close":12.8,"high":12.98,"low":12.76,"open":12.81,"volume":230900},{"timestamp":1571923800,"date":"2019-10-24","index":1225,"close":12.8,"high":12.97,"low":12.55,"open":12.86,"volume":354100},{"timestamp":1572010200,"date":"2019-10-25","index":1226,"close":12.83,"high":13.07,"low":12.75,"open":12.75,"volume":319800},{"timestamp":1572269400,"date":"2019-10-28","index":1227,"close":13.23,"high":13.26,"low":12.84,"open":12.84,"volume":407700},{"timestamp":1572355800,"date":"2019-10-29","index":1228,"close":13.12,"high":13.2,"low":12.91,"open":13.2,"volume":536800},{"timestamp":1572442200,"date":"2019-10-30","index":1229,"close":13.01,"high":13.16,"low":12.83,"open":13.12,"volume":539900},{"timestamp":1572528600,"date":"2019-10-31","index":1230,"close":12.64,"high":12.98,"low":12.48,"open":12.98,"volume":289100},{"timestamp":1572615000,"date":"2019-11-01","index":1231,"close":13.42,"high":13.58,"low":12.63,"open":12.79,"volume":436000},{"timestamp":1572877800,"date":"2019-11-04","index":1232,"close":13.72,"high":13.89,"low":13.45,"open":13.59,"volume":342500},{"timestamp":1572964200,"date":"2019-11-05","index":1233,"close":13.2,"high":14.01,"low":13.17,"open":13.84,"volume":1231900}],"post":[{"timestamp":1573050600,"date":"2019-11-06","index":1234,"close":14.73,"high":15.29,"low":13.96,"open":14.08,"volume":1591500},{"timestamp":1573137000,"date":"2019-11-07","index":1235,"close":14.65,"high":15.15,"low":14.43,"open":14.8,"volume":714200},{"timestamp":1573223400,"date":"2019-11-08","index":1236,"close":14.76,"high":14.97,"low":14.43,"open":14.53,"volume":510300},{"timestamp":1573482600,"date":"2019-11-11","index":1237,"close":14.4,"high":14.75,"low":14.21,"open":14.54,"volume":411300},{"timestamp":1573569000,"date":"2019-11-12","index":1238,"close":14.16,"high":14.43,"low":14.07,"open":14.29,"volume":699300},{"timestamp":1573655400,"date":"2019-11-13","index":1239,"close":14.27,"high":14.28,"low":13.79,"open":13.95,"volume":349600},{"timestamp":1573741800,"date":"2019-11-14","index":1240,"close":14,"high":14.39,"low":13.95,"open":14.18,"volume":329700},{"timestamp":1573828200,"date":"2019-11-15","index":1241,"close":13.53,"high":14.12,"low":13.51,"open":14.12,"volume":541200},{"timestamp":1574087400,"date":"2019-11-18","index":1242,"close":13.32,"high":13.53,"low":13.1,"open":13.44,"volume":894100},{"timestamp":1574173800,"date":"2019-11-19","index":1243,"close":13.11,"high":13.4,"low":12.86,"open":13.4,"volume":1107800},{"timestamp":1574260200,"date":"2019-11-20","index":1244,"close":13.04,"high":13.37,"low":12.93,"open":13.01,"volume":1155500}]}] diff --git a/data/LMT_full.json b/data/LMT_full.json index 2b3408c2a..73f09f04b 100644 --- a/data/LMT_full.json +++ b/data/LMT_full.json @@ -1 +1 @@ -[{"date":"2025-10-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-21","estimated":6.61,"reported":null,"pre":[],"post":[]},{"date":"2024-10-22","estimated":6.5,"reported":6.8,"pre":[{"timestamp":1728307800,"date":"2024-10-07","index":12042,"close":605.54,"high":611.59,"low":604,"open":607,"volume":1102200},{"timestamp":1728394200,"date":"2024-10-08","index":12043,"close":608.05,"high":610.75,"low":603.09,"open":607.22,"volume":571800},{"timestamp":1728480600,"date":"2024-10-09","index":12044,"close":605.11,"high":607.14,"low":603.02,"open":606.71,"volume":543800},{"timestamp":1728567000,"date":"2024-10-10","index":12045,"close":597.49,"high":607.29,"low":596.22,"open":606.11,"volume":853700},{"timestamp":1728653400,"date":"2024-10-11","index":12046,"close":604.17,"high":604.55,"low":600.09,"open":600.58,"volume":526000},{"timestamp":1728912600,"date":"2024-10-14","index":12047,"close":610.87,"high":611.99,"low":603.78,"open":606,"volume":562300},{"timestamp":1728999000,"date":"2024-10-15","index":12048,"close":605,"high":614.62,"low":603.72,"open":612.5,"volume":849600},{"timestamp":1729085400,"date":"2024-10-16","index":12049,"close":612.83,"high":613.01,"low":602.62,"open":603,"volume":549200},{"timestamp":1729171800,"date":"2024-10-17","index":12050,"close":609.62,"high":614.48,"low":607.24,"open":612.83,"volume":617500},{"timestamp":1729258200,"date":"2024-10-18","index":12051,"close":611.81,"high":613.37,"low":608.49,"open":611.39,"volume":864100},{"timestamp":1729517400,"date":"2024-10-21","index":12052,"close":614.61,"high":618.95,"low":611.36,"open":615.64,"volume":1017500}],"post":[{"timestamp":1729603800,"date":"2024-10-22","index":12053,"close":576.98,"high":608.34,"low":574,"open":606.9,"volume":2259200},{"timestamp":1729690200,"date":"2024-10-23","index":12054,"close":571.1,"high":582.18,"low":571,"open":577.02,"volume":1402200},{"timestamp":1729776600,"date":"2024-10-24","index":12055,"close":564.21,"high":573.93,"low":564.18,"open":570.73,"volume":1102800},{"timestamp":1729863000,"date":"2024-10-25","index":12056,"close":562.29,"high":569.98,"low":561.1,"open":566.7,"volume":1077600},{"timestamp":1730122200,"date":"2024-10-28","index":12057,"close":555.17,"high":563.16,"low":554.5,"open":563,"volume":1278700},{"timestamp":1730208600,"date":"2024-10-29","index":12058,"close":546.8,"high":553.4,"low":546.41,"open":552.8,"volume":1041700},{"timestamp":1730295000,"date":"2024-10-30","index":12059,"close":545.94,"high":551.26,"low":543.2,"open":546.9,"volume":1004600},{"timestamp":1730398138,"date":"2024-10-31","index":12060,"close":546.55,"high":549.45,"low":542.67,"open":547.04,"volume":445215},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-23","estimated":6.46,"reported":6.85,"pre":[{"timestamp":1720445400,"date":"2024-07-08","index":11978,"close":461.76,"high":464.57,"low":461.12,"open":462.68,"volume":447700},{"timestamp":1720531800,"date":"2024-07-09","index":11979,"close":460.3,"high":462.62,"low":459.76,"open":461.7,"volume":537100},{"timestamp":1720618200,"date":"2024-07-10","index":11980,"close":461.01,"high":461.39,"low":457.25,"open":460.37,"volume":656000},{"timestamp":1720704600,"date":"2024-07-11","index":11981,"close":460.38,"high":465.77,"low":456.11,"open":459.92,"volume":1132900},{"timestamp":1720791000,"date":"2024-07-12","index":11982,"close":463.73,"high":464.9,"low":459.53,"open":462.36,"volume":579400},{"timestamp":1721050200,"date":"2024-07-15","index":11983,"close":463.88,"high":467.25,"low":462.78,"open":466.71,"volume":783000},{"timestamp":1721136600,"date":"2024-07-16","index":11984,"close":468.58,"high":469.19,"low":463.75,"open":463.75,"volume":736400},{"timestamp":1721223000,"date":"2024-07-17","index":11985,"close":476.07,"high":476.78,"low":469.7,"open":470,"volume":1123100},{"timestamp":1721309400,"date":"2024-07-18","index":11986,"close":476,"high":480.86,"low":473.02,"open":474.5,"volume":981100},{"timestamp":1721395800,"date":"2024-07-19","index":11987,"close":474.92,"high":479.54,"low":472.81,"open":479.54,"volume":889400},{"timestamp":1721655000,"date":"2024-07-22","index":11988,"close":474.59,"high":476.13,"low":472.85,"open":475,"volume":881600}],"post":[{"timestamp":1721741400,"date":"2024-07-23","index":11989,"close":501.29,"high":501.77,"low":482.86,"open":488.84,"volume":2579100},{"timestamp":1721827800,"date":"2024-07-24","index":11990,"close":515.2,"high":519.59,"low":501.41,"open":505,"volume":2580100},{"timestamp":1721914200,"date":"2024-07-25","index":11991,"close":521.4,"high":526.69,"low":512.87,"open":515,"volume":1923900},{"timestamp":1722000600,"date":"2024-07-26","index":11992,"close":524.8,"high":528.64,"low":520.01,"open":522.29,"volume":1141300},{"timestamp":1722259800,"date":"2024-07-29","index":11993,"close":527.64,"high":529.46,"low":519.26,"open":523,"volume":961200},{"timestamp":1722346200,"date":"2024-07-30","index":11994,"close":537.66,"high":538.46,"low":525.03,"open":527.95,"volume":1234200},{"timestamp":1722432600,"date":"2024-07-31","index":11995,"close":541.92,"high":547,"low":538.18,"open":543,"volume":1481500},{"timestamp":1722519000,"date":"2024-08-01","index":11996,"close":548.86,"high":549.12,"low":540.69,"open":544.04,"volume":1271700},{"timestamp":1722605400,"date":"2024-08-02","index":11997,"close":548.77,"high":561.12,"low":541.39,"open":551.12,"volume":1484800},{"timestamp":1722864600,"date":"2024-08-05","index":11998,"close":545.38,"high":562.6,"low":538.24,"open":553.16,"volume":1683800},{"timestamp":1722951000,"date":"2024-08-06","index":11999,"close":541.56,"high":549.48,"low":541.14,"open":545.98,"volume":1033700}]},{"date":"2024-04-23","estimated":5.82,"reported":6.39,"pre":[{"timestamp":1712583000,"date":"2024-04-08","index":11916,"close":452.38,"high":457,"low":452.27,"open":456,"volume":751100},{"timestamp":1712669400,"date":"2024-04-09","index":11917,"close":447.57,"high":452.06,"low":446.18,"open":448.69,"volume":842800},{"timestamp":1712755800,"date":"2024-04-10","index":11918,"close":451.71,"high":452.61,"low":442.84,"open":444.69,"volume":1247700},{"timestamp":1712842200,"date":"2024-04-11","index":11919,"close":452.32,"high":453.75,"low":448.95,"open":451.5,"volume":942800},{"timestamp":1712928600,"date":"2024-04-12","index":11920,"close":450.4,"high":457.98,"low":450.11,"open":454.11,"volume":1250100},{"timestamp":1713187800,"date":"2024-04-15","index":11921,"close":453.08,"high":459.3,"low":451.63,"open":458.99,"volume":2442100},{"timestamp":1713274200,"date":"2024-04-16","index":11922,"close":454.31,"high":458.85,"low":453.63,"open":454.71,"volume":1452300},{"timestamp":1713360600,"date":"2024-04-17","index":11923,"close":456.05,"high":457.24,"low":451.73,"open":456.71,"volume":848300},{"timestamp":1713447000,"date":"2024-04-18","index":11924,"close":456.09,"high":458.05,"low":454.27,"open":454.84,"volume":714900},{"timestamp":1713533400,"date":"2024-04-19","index":11925,"close":463.87,"high":465.36,"low":457.28,"open":457.8,"volume":1387500},{"timestamp":1713792600,"date":"2024-04-22","index":11926,"close":461.33,"high":469.54,"low":460.41,"open":465.23,"volume":1820900}],"post":[{"timestamp":1713879000,"date":"2024-04-23","index":11927,"close":460.08,"high":473.54,"low":457.66,"open":466.11,"volume":1789500},{"timestamp":1713965400,"date":"2024-04-24","index":11928,"close":459.14,"high":463.69,"low":456.06,"open":462.7,"volume":1018900},{"timestamp":1714051800,"date":"2024-04-25","index":11929,"close":464.78,"high":465.6,"low":457.53,"open":457.95,"volume":927700},{"timestamp":1714138200,"date":"2024-04-26","index":11930,"close":461.29,"high":466,"low":459.17,"open":463.9,"volume":858000},{"timestamp":1714397400,"date":"2024-04-29","index":11931,"close":467.55,"high":467.65,"low":461.96,"open":461.99,"volume":951500},{"timestamp":1714483800,"date":"2024-04-30","index":11932,"close":464.93,"high":467.98,"low":463.62,"open":467.08,"volume":711800},{"timestamp":1714570200,"date":"2024-05-01","index":11933,"close":461.73,"high":465.4,"low":460.56,"open":462.61,"volume":994700},{"timestamp":1714656600,"date":"2024-05-02","index":11934,"close":463.2,"high":463.6,"low":459,"open":461.1,"volume":1011400},{"timestamp":1714743000,"date":"2024-05-03","index":11935,"close":461.91,"high":462.93,"low":457.17,"open":462.93,"volume":910700},{"timestamp":1715002200,"date":"2024-05-06","index":11936,"close":462.78,"high":463.5,"low":460.18,"open":463.16,"volume":796300},{"timestamp":1715088600,"date":"2024-05-07","index":11937,"close":466.68,"high":466.81,"low":463.16,"open":464,"volume":723400}]},{"date":"2024-01-23","estimated":7.26,"reported":7.88,"pre":[{"timestamp":1704465000,"date":"2024-01-05","index":11853,"close":456.5,"high":460.11,"low":453.27,"open":460.04,"volume":705300},{"timestamp":1704724200,"date":"2024-01-08","index":11854,"close":458.6,"high":458.69,"low":453.53,"open":454.41,"volume":716000},{"timestamp":1704810600,"date":"2024-01-09","index":11855,"close":456.29,"high":458.61,"low":453.27,"open":458.55,"volume":732900},{"timestamp":1704897000,"date":"2024-01-10","index":11856,"close":455.4,"high":459.66,"low":454.78,"open":456.2,"volume":666100},{"timestamp":1704983400,"date":"2024-01-11","index":11857,"close":453.13,"high":457.8,"low":449.36,"open":456.56,"volume":784800},{"timestamp":1705069800,"date":"2024-01-12","index":11858,"close":463.18,"high":463.38,"low":456.53,"open":457.37,"volume":965500},{"timestamp":1705415400,"date":"2024-01-16","index":11859,"close":457.84,"high":466.27,"low":456.36,"open":466.27,"volume":814900},{"timestamp":1705501800,"date":"2024-01-17","index":11860,"close":456.47,"high":462.79,"low":455.08,"open":457.67,"volume":920800},{"timestamp":1705588200,"date":"2024-01-18","index":11861,"close":459.57,"high":459.98,"low":453.54,"open":456.1,"volume":780300},{"timestamp":1705674600,"date":"2024-01-19","index":11862,"close":457.76,"high":460.85,"low":455.96,"open":460.56,"volume":864800},{"timestamp":1705933800,"date":"2024-01-22","index":11863,"close":458.76,"high":460.83,"low":455.44,"open":457.59,"volume":1216800}],"post":[{"timestamp":1706020200,"date":"2024-01-23","index":11864,"close":439.67,"high":459,"low":433.89,"open":458.59,"volume":3613500},{"timestamp":1706106600,"date":"2024-01-24","index":11865,"close":431.65,"high":443.2,"low":431.55,"open":439.52,"volume":1768900},{"timestamp":1706193000,"date":"2024-01-25","index":11866,"close":431.04,"high":433.94,"low":425.75,"open":430,"volume":1813900},{"timestamp":1706279400,"date":"2024-01-26","index":11867,"close":429.91,"high":433.42,"low":426.71,"open":431.97,"volume":1260500},{"timestamp":1706538600,"date":"2024-01-29","index":11868,"close":428.01,"high":432.03,"low":425.57,"open":431,"volume":1903300},{"timestamp":1706625000,"date":"2024-01-30","index":11869,"close":431.68,"high":431.85,"low":427.78,"open":431.27,"volume":1016400},{"timestamp":1706711400,"date":"2024-01-31","index":11870,"close":429.41,"high":433.72,"low":429.06,"open":432.35,"volume":1120100},{"timestamp":1706797800,"date":"2024-02-01","index":11871,"close":429.77,"high":431.77,"low":426.7,"open":430.23,"volume":1175000},{"timestamp":1706884200,"date":"2024-02-02","index":11872,"close":425.97,"high":428.9,"low":424.38,"open":428.14,"volume":973400},{"timestamp":1707143400,"date":"2024-02-05","index":11873,"close":421.7,"high":424.37,"low":419.83,"open":424,"volume":1379600},{"timestamp":1707229800,"date":"2024-02-06","index":11874,"close":426.95,"high":429.02,"low":420.36,"open":421.98,"volume":1065700}]},{"date":"2023-10-17","estimated":6.67,"reported":6.73,"pre":[{"timestamp":1696253400,"date":"2023-10-02","index":11787,"close":407.82,"high":410.99,"low":405.89,"open":408.96,"volume":733200},{"timestamp":1696339800,"date":"2023-10-03","index":11788,"close":403.83,"high":407.5,"low":402.59,"open":407.39,"volume":899200},{"timestamp":1696426200,"date":"2023-10-04","index":11789,"close":401.33,"high":402,"low":397.11,"open":400.66,"volume":1243400},{"timestamp":1696512600,"date":"2023-10-05","index":11790,"close":397.35,"high":401.43,"low":394.62,"open":400.96,"volume":1162800},{"timestamp":1696599000,"date":"2023-10-06","index":11791,"close":400.73,"high":402.42,"low":393.77,"open":395.4,"volume":1135000},{"timestamp":1696858200,"date":"2023-10-09","index":11792,"close":436.53,"high":436.6,"low":423.39,"open":428.72,"volume":5343700},{"timestamp":1696944600,"date":"2023-10-10","index":11793,"close":435.1,"high":442.62,"low":432.53,"open":441.52,"volume":2626200},{"timestamp":1697031000,"date":"2023-10-11","index":11794,"close":436.65,"high":438.8,"low":433.3,"open":434.72,"volume":1419500},{"timestamp":1697117400,"date":"2023-10-12","index":11795,"close":434.14,"high":439.09,"low":430.11,"open":438.05,"volume":1121900},{"timestamp":1697203800,"date":"2023-10-13","index":11796,"close":441.06,"high":443.12,"low":434.67,"open":438.53,"volume":1519300},{"timestamp":1697463000,"date":"2023-10-16","index":11797,"close":440.41,"high":443.5,"low":434.39,"open":439.42,"volume":1931300}],"post":[{"timestamp":1697549400,"date":"2023-10-17","index":11798,"close":441.13,"high":452.79,"low":435.13,"open":436.56,"volume":3103900},{"timestamp":1697635800,"date":"2023-10-18","index":11799,"close":446.07,"high":447.89,"low":440.27,"open":443.31,"volume":2024100},{"timestamp":1697722200,"date":"2023-10-19","index":11800,"close":449.18,"high":449.67,"low":442.19,"open":443.66,"volume":2012400},{"timestamp":1697808600,"date":"2023-10-20","index":11801,"close":444.17,"high":452.6,"low":444.01,"open":451.37,"volume":1714600},{"timestamp":1698067800,"date":"2023-10-23","index":11802,"close":446.16,"high":452.06,"low":443.49,"open":444.21,"volume":1502400},{"timestamp":1698154200,"date":"2023-10-24","index":11803,"close":440.9,"high":450.61,"low":440.34,"open":449.13,"volume":1367100},{"timestamp":1698240600,"date":"2023-10-25","index":11804,"close":447.69,"high":449.38,"low":443.68,"open":444.34,"volume":1228900},{"timestamp":1698327000,"date":"2023-10-26","index":11805,"close":445.97,"high":451.09,"low":443.68,"open":448.01,"volume":1432000},{"timestamp":1698413400,"date":"2023-10-27","index":11806,"close":443.39,"high":447.66,"low":440.24,"open":443.42,"volume":1288400},{"timestamp":1698672600,"date":"2023-10-30","index":11807,"close":445.84,"high":446.86,"low":442.8,"open":444.42,"volume":948800},{"timestamp":1698759000,"date":"2023-10-31","index":11808,"close":454.64,"high":455.13,"low":445.41,"open":447.3,"volume":1418700}]},{"date":"2023-07-18","estimated":6.45,"reported":6.63,"pre":[{"timestamp":1688131800,"date":"2023-06-30","index":11723,"close":460.38,"high":462.67,"low":456.79,"open":459.24,"volume":982700},{"timestamp":1688391000,"date":"2023-07-03","index":11724,"close":462.58,"high":463.33,"low":457.55,"open":460,"volume":385400},{"timestamp":1688563800,"date":"2023-07-05","index":11725,"close":462.76,"high":463.35,"low":458.94,"open":461.57,"volume":625500},{"timestamp":1688650200,"date":"2023-07-06","index":11726,"close":461.64,"high":463,"low":459.34,"open":463,"volume":675900},{"timestamp":1688736600,"date":"2023-07-07","index":11727,"close":458.71,"high":461.89,"low":458.1,"open":460,"volume":639400},{"timestamp":1688995800,"date":"2023-07-10","index":11728,"close":460.38,"high":462.59,"low":458.05,"open":458.5,"volume":718400},{"timestamp":1689082200,"date":"2023-07-11","index":11729,"close":466.29,"high":467.1,"low":459.79,"open":461.27,"volume":709200},{"timestamp":1689168600,"date":"2023-07-12","index":11730,"close":461.96,"high":467.22,"low":461.12,"open":467.2,"volume":1067100},{"timestamp":1689255000,"date":"2023-07-13","index":11731,"close":466.38,"high":467.44,"low":460.33,"open":461,"volume":821700},{"timestamp":1689341400,"date":"2023-07-14","index":11732,"close":464.31,"high":466.52,"low":462.36,"open":466,"volume":932900},{"timestamp":1689600600,"date":"2023-07-17","index":11733,"close":469.97,"high":473.99,"low":465.62,"open":466.29,"volume":1886300}],"post":[{"timestamp":1689687000,"date":"2023-07-18","index":11734,"close":455.7,"high":479.5,"low":454.28,"open":474.37,"volume":3122600},{"timestamp":1689773400,"date":"2023-07-19","index":11735,"close":451.51,"high":459.28,"low":448.11,"open":457,"volume":2141500},{"timestamp":1689859800,"date":"2023-07-20","index":11736,"close":456.01,"high":458.2,"low":452,"open":452.63,"volume":1353800},{"timestamp":1689946200,"date":"2023-07-21","index":11737,"close":454.76,"high":456.94,"low":453.35,"open":454.81,"volume":934300},{"timestamp":1690205400,"date":"2023-07-24","index":11738,"close":456.8,"high":457.95,"low":454.04,"open":456,"volume":892200},{"timestamp":1690291800,"date":"2023-07-25","index":11739,"close":454.15,"high":454.76,"low":447.42,"open":452.43,"volume":1207800},{"timestamp":1690378200,"date":"2023-07-26","index":11740,"close":452.81,"high":457.05,"low":451.87,"open":454.33,"volume":1322300},{"timestamp":1690464600,"date":"2023-07-27","index":11741,"close":448.64,"high":452.42,"low":445.32,"open":451.5,"volume":1603600},{"timestamp":1690551000,"date":"2023-07-28","index":11742,"close":449,"high":450.65,"low":446.49,"open":448,"volume":1163100},{"timestamp":1690810200,"date":"2023-07-31","index":11743,"close":446.37,"high":449.71,"low":444.63,"open":449.71,"volume":1806000},{"timestamp":1690896600,"date":"2023-08-01","index":11744,"close":451.28,"high":453.12,"low":446.9,"open":447.03,"volume":1047900}]},{"date":"2023-04-18","estimated":6.06,"reported":6.61,"pre":[{"timestamp":1680269400,"date":"2023-03-31","index":11661,"close":472.73,"high":475.35,"low":471.03,"open":474.19,"volume":1409600},{"timestamp":1680528600,"date":"2023-04-03","index":11662,"close":486.62,"high":487.9,"low":472.75,"open":473,"volume":1656700},{"timestamp":1680615000,"date":"2023-04-04","index":11663,"close":488.54,"high":490.63,"low":484.75,"open":485.59,"volume":1081100},{"timestamp":1680701400,"date":"2023-04-05","index":11664,"close":489.99,"high":493.83,"low":487.03,"open":488,"volume":1305900},{"timestamp":1680787800,"date":"2023-04-06","index":11665,"close":490.17,"high":496.98,"low":489.01,"open":491.47,"volume":1093300},{"timestamp":1681133400,"date":"2023-04-10","index":11666,"close":496.75,"high":498.42,"low":491.77,"open":491.77,"volume":1024400},{"timestamp":1681219800,"date":"2023-04-11","index":11667,"close":487.84,"high":496.75,"low":487.01,"open":496.38,"volume":1224200},{"timestamp":1681306200,"date":"2023-04-12","index":11668,"close":488.1,"high":491.25,"low":481.69,"open":482.8,"volume":1105600},{"timestamp":1681392600,"date":"2023-04-13","index":11669,"close":492.14,"high":493.51,"low":485.98,"open":486.82,"volume":909500},{"timestamp":1681479000,"date":"2023-04-14","index":11670,"close":487.99,"high":491.5,"low":485.11,"open":489.94,"volume":843200},{"timestamp":1681738200,"date":"2023-04-17","index":11671,"close":489.64,"high":492.26,"low":486.57,"open":486.57,"volume":1287800}],"post":[{"timestamp":1681824600,"date":"2023-04-18","index":11672,"close":501.41,"high":508.1,"low":498,"open":499,"volume":2561800},{"timestamp":1681911000,"date":"2023-04-19","index":11673,"close":495.16,"high":503.33,"low":493.88,"open":502,"volume":962200},{"timestamp":1681997400,"date":"2023-04-20","index":11674,"close":490.6,"high":495.83,"low":489.06,"open":495.83,"volume":839900},{"timestamp":1682083800,"date":"2023-04-21","index":11675,"close":482.55,"high":491.28,"low":480.61,"open":491.24,"volume":1382500},{"timestamp":1682343000,"date":"2023-04-24","index":11676,"close":480.92,"high":483.53,"low":478.72,"open":482.39,"volume":955200},{"timestamp":1682429400,"date":"2023-04-25","index":11677,"close":475.58,"high":480.92,"low":475.56,"open":480.7,"volume":839100},{"timestamp":1682515800,"date":"2023-04-26","index":11678,"close":461.62,"high":473.95,"low":459.6,"open":473.95,"volume":1571900},{"timestamp":1682602200,"date":"2023-04-27","index":11679,"close":465,"high":466.33,"low":461.15,"open":461.85,"volume":1491400},{"timestamp":1682688600,"date":"2023-04-28","index":11680,"close":464.45,"high":466.16,"low":462.4,"open":464.82,"volume":1040000},{"timestamp":1682947800,"date":"2023-05-01","index":11681,"close":469.43,"high":471.08,"low":464.55,"open":465.04,"volume":1524500},{"timestamp":1683034200,"date":"2023-05-02","index":11682,"close":458.89,"high":468.53,"low":457.25,"open":468.38,"volume":1105500}]},{"date":"2023-01-24","estimated":7.39,"reported":7.4,"pre":[{"timestamp":1673015400,"date":"2023-01-06","index":11603,"close":473.24,"high":488,"low":465.77,"open":480,"volume":1969200},{"timestamp":1673274600,"date":"2023-01-09","index":11604,"close":458.99,"high":470.79,"low":455.3,"open":467.79,"volume":2377000},{"timestamp":1673361000,"date":"2023-01-10","index":11605,"close":462.29,"high":465.47,"low":456.9,"open":462.18,"volume":1003400},{"timestamp":1673447400,"date":"2023-01-11","index":11606,"close":463,"high":465.55,"low":461.04,"open":463.37,"volume":1056400},{"timestamp":1673533800,"date":"2023-01-12","index":11607,"close":461.74,"high":465.88,"low":459.19,"open":462.99,"volume":936600},{"timestamp":1673620200,"date":"2023-01-13","index":11608,"close":449.83,"high":453.71,"low":444.74,"open":446.5,"volume":2208600},{"timestamp":1673965800,"date":"2023-01-17","index":11609,"close":447.16,"high":453.5,"low":446.67,"open":450.3,"volume":1753100},{"timestamp":1674052200,"date":"2023-01-18","index":11610,"close":441.27,"high":448.23,"low":440.65,"open":447.16,"volume":1645100},{"timestamp":1674138600,"date":"2023-01-19","index":11611,"close":439.31,"high":445.92,"low":439.03,"open":442.76,"volume":1469900},{"timestamp":1674225000,"date":"2023-01-20","index":11612,"close":443.28,"high":443.35,"low":437.62,"open":441.34,"volume":1410000},{"timestamp":1674484200,"date":"2023-01-23","index":11613,"close":441.28,"high":446.83,"low":440.86,"open":443.11,"volume":1739600}],"post":[{"timestamp":1674570600,"date":"2023-01-24","index":11614,"close":449.23,"high":450.96,"low":437.69,"open":442.17,"volume":2865000},{"timestamp":1674657000,"date":"2023-01-25","index":11615,"close":454.16,"high":455.81,"low":444.84,"open":448,"volume":2352500},{"timestamp":1674743400,"date":"2023-01-26","index":11616,"close":459.81,"high":463.76,"low":452.83,"open":455.35,"volume":2168900},{"timestamp":1674829800,"date":"2023-01-27","index":11617,"close":459.6,"high":466.68,"low":457.45,"open":460.86,"volume":1587700},{"timestamp":1675089000,"date":"2023-01-30","index":11618,"close":460.59,"high":466.7,"low":459.9,"open":462,"volume":1642000},{"timestamp":1675175400,"date":"2023-01-31","index":11619,"close":463.26,"high":463.48,"low":459.01,"open":462.28,"volume":2062000},{"timestamp":1675261800,"date":"2023-02-01","index":11620,"close":462.25,"high":465.28,"low":459.8,"open":462.51,"volume":1242500},{"timestamp":1675348200,"date":"2023-02-02","index":11621,"close":457.19,"high":460.43,"low":453.92,"open":458.37,"volume":2104700},{"timestamp":1675434600,"date":"2023-02-03","index":11622,"close":459.08,"high":462.6,"low":454.94,"open":459.27,"volume":1302900},{"timestamp":1675693800,"date":"2023-02-06","index":11623,"close":469.1,"high":469.77,"low":462.75,"open":463.58,"volume":1393500},{"timestamp":1675780200,"date":"2023-02-07","index":11624,"close":468.33,"high":472.99,"low":463.15,"open":472.55,"volume":1334800}]},{"date":"2022-10-18","estimated":6.66,"reported":6.71,"pre":[{"timestamp":1664803800,"date":"2022-10-03","index":11537,"close":399.74,"high":402.83,"low":389.08,"open":389.74,"volume":1273800},{"timestamp":1664890200,"date":"2022-10-04","index":11538,"close":406.11,"high":407.84,"low":399.83,"open":403.11,"volume":1060000},{"timestamp":1664976600,"date":"2022-10-05","index":11539,"close":402.51,"high":407.66,"low":400.78,"open":406.11,"volume":828400},{"timestamp":1665063000,"date":"2022-10-06","index":11540,"close":399.61,"high":403.6,"low":398.08,"open":401.62,"volume":746700},{"timestamp":1665149400,"date":"2022-10-07","index":11541,"close":403.96,"high":404.67,"low":396.01,"open":398.56,"volume":1124700},{"timestamp":1665408600,"date":"2022-10-10","index":11542,"close":409.99,"high":418.63,"low":406.15,"open":407.59,"volume":1112500},{"timestamp":1665495000,"date":"2022-10-11","index":11543,"close":411.06,"high":416.16,"low":405.66,"open":405.66,"volume":1013600},{"timestamp":1665581400,"date":"2022-10-12","index":11544,"close":397.42,"high":408.9,"low":397.14,"open":406.93,"volume":921700},{"timestamp":1665667800,"date":"2022-10-13","index":11545,"close":405.96,"high":407.05,"low":391.22,"open":393,"volume":1012700},{"timestamp":1665754200,"date":"2022-10-14","index":11546,"close":389.41,"high":405.38,"low":388.1,"open":404.33,"volume":1369100},{"timestamp":1666013400,"date":"2022-10-17","index":11547,"close":397.31,"high":400.61,"low":392.15,"open":393,"volume":1617200}],"post":[{"timestamp":1666099800,"date":"2022-10-18","index":11548,"close":431.84,"high":435.51,"low":401.54,"open":403.15,"volume":4588500},{"timestamp":1666186200,"date":"2022-10-19","index":11549,"close":439.96,"high":447.57,"low":430.35,"open":433.97,"volume":2623700},{"timestamp":1666272600,"date":"2022-10-20","index":11550,"close":444.34,"high":445.31,"low":437.95,"open":439.62,"volume":1781300},{"timestamp":1666359000,"date":"2022-10-21","index":11551,"close":454.61,"high":454.69,"low":440.15,"open":443.72,"volume":1620200},{"timestamp":1666618200,"date":"2022-10-24","index":11552,"close":457.46,"high":466.18,"low":455.56,"open":459.08,"volume":2013600},{"timestamp":1666704600,"date":"2022-10-25","index":11553,"close":460.15,"high":463.54,"low":452.19,"open":454.05,"volume":1537000},{"timestamp":1666791000,"date":"2022-10-26","index":11554,"close":462.56,"high":470.64,"low":460.46,"open":462.17,"volume":1554600},{"timestamp":1666877400,"date":"2022-10-27","index":11555,"close":471.93,"high":474.18,"low":464.4,"open":464.58,"volume":1513700},{"timestamp":1666963800,"date":"2022-10-28","index":11556,"close":484.87,"high":491.14,"low":472.3,"open":474,"volume":2045300},{"timestamp":1667223000,"date":"2022-10-31","index":11557,"close":486.68,"high":488.23,"low":479.43,"open":480.45,"volume":1288200},{"timestamp":1667309400,"date":"2022-11-01","index":11558,"close":485.63,"high":491.16,"low":483.87,"open":486.03,"volume":1229700}]},{"date":"2022-07-19","estimated":1.73,"reported":1.16,"pre":[{"timestamp":1656682200,"date":"2022-07-01","index":11473,"close":433.52,"high":434.96,"low":424.48,"open":429.74,"volume":1296900},{"timestamp":1657027800,"date":"2022-07-05","index":11474,"close":415.25,"high":425.77,"low":407.21,"open":424.79,"volume":1712800},{"timestamp":1657114200,"date":"2022-07-06","index":11475,"close":425.89,"high":427.86,"low":415.28,"open":416.9,"volume":1044900},{"timestamp":1657200600,"date":"2022-07-07","index":11476,"close":422.19,"high":428,"low":419.55,"open":424.48,"volume":1177100},{"timestamp":1657287000,"date":"2022-07-08","index":11477,"close":420.35,"high":426.97,"low":419.97,"open":425.54,"volume":682000},{"timestamp":1657546200,"date":"2022-07-11","index":11478,"close":419.07,"high":423,"low":415.38,"open":417.9,"volume":602600},{"timestamp":1657632600,"date":"2022-07-12","index":11479,"close":413.99,"high":419.89,"low":412.6,"open":419.47,"volume":680500},{"timestamp":1657719000,"date":"2022-07-13","index":11480,"close":408,"high":417.77,"low":407.73,"open":409.11,"volume":1155500},{"timestamp":1657805400,"date":"2022-07-14","index":11481,"close":400.31,"high":405.37,"low":397.52,"open":403.19,"volume":1160700},{"timestamp":1657891800,"date":"2022-07-15","index":11482,"close":398.38,"high":403.71,"low":397.81,"open":403.71,"volume":1223200},{"timestamp":1658151000,"date":"2022-07-18","index":11483,"close":387.28,"high":400,"low":387.03,"open":399.97,"volume":2759700}],"post":[{"timestamp":1658237400,"date":"2022-07-19","index":11484,"close":390.38,"high":390.57,"low":373.67,"open":378.82,"volume":3023800},{"timestamp":1658323800,"date":"2022-07-20","index":11485,"close":395.22,"high":397.48,"low":385.67,"open":390.66,"volume":1560300},{"timestamp":1658410200,"date":"2022-07-21","index":11486,"close":395.2,"high":395.55,"low":389.64,"open":394.32,"volume":941000},{"timestamp":1658496600,"date":"2022-07-22","index":11487,"close":394.74,"high":401.97,"low":393.46,"open":399.95,"volume":769400},{"timestamp":1658755800,"date":"2022-07-25","index":11488,"close":399.8,"high":403.73,"low":393.63,"open":394.37,"volume":1038300},{"timestamp":1658842200,"date":"2022-07-26","index":11489,"close":396.81,"high":402.98,"low":396.57,"open":400.18,"volume":992400},{"timestamp":1658928600,"date":"2022-07-27","index":11490,"close":398.54,"high":399.25,"low":394,"open":397.79,"volume":838600},{"timestamp":1659015000,"date":"2022-07-28","index":11491,"close":406.08,"high":406.77,"low":396.14,"open":399.15,"volume":1014600},{"timestamp":1659101400,"date":"2022-07-29","index":11492,"close":413.81,"high":414.15,"low":402,"open":406.49,"volume":1493500},{"timestamp":1659360600,"date":"2022-08-01","index":11493,"close":419.28,"high":428.5,"low":416.64,"open":418.24,"volume":1721900},{"timestamp":1659447000,"date":"2022-08-02","index":11494,"close":428.78,"high":432.84,"low":419.1,"open":425.01,"volume":2453900}]},{"date":"2022-04-19","estimated":6.21,"reported":6.44,"pre":[{"timestamp":1648819800,"date":"2022-04-01","index":11411,"close":445.98,"high":448.99,"low":438.82,"open":442.22,"volume":1174200},{"timestamp":1649079000,"date":"2022-04-04","index":11412,"close":444.01,"high":448,"low":439.55,"open":447.48,"volume":1166300},{"timestamp":1649165400,"date":"2022-04-05","index":11413,"close":447.24,"high":454.81,"low":443.38,"open":445,"volume":2240200},{"timestamp":1649251800,"date":"2022-04-06","index":11414,"close":454.58,"high":457.56,"low":446.38,"open":446.38,"volume":1941400},{"timestamp":1649338200,"date":"2022-04-07","index":11415,"close":465.51,"high":467.4,"low":450.79,"open":453,"volume":2032700},{"timestamp":1649424600,"date":"2022-04-08","index":11416,"close":461.52,"high":471.59,"low":459.61,"open":467.72,"volume":1710700},{"timestamp":1649683800,"date":"2022-04-11","index":11417,"close":464.25,"high":474.45,"low":462.19,"open":463.79,"volume":1911200},{"timestamp":1649770200,"date":"2022-04-12","index":11418,"close":467.55,"high":471.74,"low":461.38,"open":466.2,"volume":1502300},{"timestamp":1649856600,"date":"2022-04-13","index":11419,"close":469.19,"high":474.61,"low":466.25,"open":471,"volume":1212400},{"timestamp":1649943000,"date":"2022-04-14","index":11420,"close":467.66,"high":473.73,"low":466.04,"open":471.91,"volume":1965200},{"timestamp":1650288600,"date":"2022-04-18","index":11421,"close":467.44,"high":471.97,"low":459.11,"open":467,"volume":1638900}],"post":[{"timestamp":1650375000,"date":"2022-04-19","index":11422,"close":459.9,"high":475.5,"low":458.43,"open":462.49,"volume":2044000},{"timestamp":1650461400,"date":"2022-04-20","index":11423,"close":453.87,"high":461.36,"low":452.78,"open":459.88,"volume":1636200},{"timestamp":1650547800,"date":"2022-04-21","index":11424,"close":439.54,"high":455.95,"low":438.85,"open":455,"volume":1937600},{"timestamp":1650634200,"date":"2022-04-22","index":11425,"close":445.79,"high":450.9,"low":438.39,"open":440.89,"volume":1451700},{"timestamp":1650893400,"date":"2022-04-25","index":11426,"close":442.89,"high":444.82,"low":433.27,"open":443,"volume":1499800},{"timestamp":1650979800,"date":"2022-04-26","index":11427,"close":446.09,"high":452.32,"low":443.18,"open":447.04,"volume":1440400},{"timestamp":1651066200,"date":"2022-04-27","index":11428,"close":444.98,"high":452,"low":439.27,"open":446.23,"volume":1017500},{"timestamp":1651152600,"date":"2022-04-28","index":11429,"close":441.71,"high":449,"low":437.52,"open":449,"volume":1348800},{"timestamp":1651239000,"date":"2022-04-29","index":11430,"close":432.12,"high":445.01,"low":430.38,"open":444.43,"volume":1479500},{"timestamp":1651498200,"date":"2022-05-02","index":11431,"close":430.81,"high":437.49,"low":426.15,"open":429.6,"volume":1397100},{"timestamp":1651584600,"date":"2022-05-03","index":11432,"close":434.77,"high":437.6,"low":430.96,"open":434.38,"volume":1332000}]},{"date":"2022-01-25","estimated":7.16,"reported":7.47,"pre":[{"timestamp":1641565800,"date":"2022-01-07","index":11353,"close":360.14,"high":362.99,"low":358.15,"open":359.08,"volume":1634600},{"timestamp":1641825000,"date":"2022-01-10","index":11354,"close":363.25,"high":369.46,"low":361.41,"open":363,"volume":2389900},{"timestamp":1641911400,"date":"2022-01-11","index":11355,"close":364.14,"high":365.04,"low":361.27,"open":364.01,"volume":1128000},{"timestamp":1641997800,"date":"2022-01-12","index":11356,"close":361.3,"high":366.16,"low":359.45,"open":363.38,"volume":1477100},{"timestamp":1642084200,"date":"2022-01-13","index":11357,"close":365.18,"high":367.36,"low":360.12,"open":362.06,"volume":1244000},{"timestamp":1642170600,"date":"2022-01-14","index":11358,"close":372.62,"high":372.99,"low":363.97,"open":365.18,"volume":2165000},{"timestamp":1642516200,"date":"2022-01-18","index":11359,"close":376.54,"high":377.36,"low":368.86,"open":370.45,"volume":2471600},{"timestamp":1642602600,"date":"2022-01-19","index":11360,"close":377.33,"high":381.45,"low":374.18,"open":375.5,"volume":3336700},{"timestamp":1642689000,"date":"2022-01-20","index":11361,"close":375.13,"high":381.15,"low":374.01,"open":377.01,"volume":2109100},{"timestamp":1642775400,"date":"2022-01-21","index":11362,"close":371.2,"high":377.1,"low":369.68,"open":374,"volume":2795400},{"timestamp":1643034600,"date":"2022-01-24","index":11363,"close":373.33,"high":374.54,"low":365.34,"open":369.55,"volume":3022300}],"post":[{"timestamp":1643121000,"date":"2022-01-25","index":11364,"close":387.17,"high":388,"low":370.78,"open":377.85,"volume":3182400},{"timestamp":1643207400,"date":"2022-01-26","index":11365,"close":391.24,"high":393.63,"low":383.7,"open":388,"volume":3640500},{"timestamp":1643293800,"date":"2022-01-27","index":11366,"close":389.08,"high":395.6,"low":384.74,"open":389.39,"volume":2566200},{"timestamp":1643380200,"date":"2022-01-28","index":11367,"close":393.15,"high":393.33,"low":384.78,"open":389.1,"volume":2145100},{"timestamp":1643639400,"date":"2022-01-31","index":11368,"close":389.13,"high":390.99,"low":384.68,"open":390.5,"volume":2363400},{"timestamp":1643725800,"date":"2022-02-01","index":11369,"close":387.01,"high":390.51,"low":386.21,"open":390.22,"volume":1951100},{"timestamp":1643812200,"date":"2022-02-02","index":11370,"close":387.34,"high":388.35,"low":385.01,"open":386.11,"volume":1620600},{"timestamp":1643898600,"date":"2022-02-03","index":11371,"close":389.7,"high":392.17,"low":386.39,"open":388.18,"volume":1649000},{"timestamp":1643985000,"date":"2022-02-04","index":11372,"close":389.33,"high":392.84,"low":385.32,"open":388,"volume":1645800},{"timestamp":1644244200,"date":"2022-02-07","index":11373,"close":392.34,"high":395.58,"low":388.3,"open":392,"volume":1243000},{"timestamp":1644330600,"date":"2022-02-08","index":11374,"close":396.04,"high":396.84,"low":390.6,"open":395.68,"volume":1311400}]},{"date":"2021-10-26","estimated":1.97,"reported":2.21,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":11291,"close":357.08,"high":359.33,"low":354.12,"open":354.9,"volume":996800},{"timestamp":1634045400,"date":"2021-10-12","index":11292,"close":358.12,"high":360.38,"low":356.01,"open":356.98,"volume":840200},{"timestamp":1634131800,"date":"2021-10-13","index":11293,"close":361.76,"high":362.39,"low":353.45,"open":359.62,"volume":1102100},{"timestamp":1634218200,"date":"2021-10-14","index":11294,"close":362.07,"high":364.16,"low":360.36,"open":362.02,"volume":973300},{"timestamp":1634304600,"date":"2021-10-15","index":11295,"close":365.62,"high":366.24,"low":363.51,"open":364.1,"volume":952700},{"timestamp":1634563800,"date":"2021-10-18","index":11296,"close":365,"high":367.88,"low":361.88,"open":364.33,"volume":1014600},{"timestamp":1634650200,"date":"2021-10-19","index":11297,"close":371.07,"high":371.18,"low":363.65,"open":366.5,"volume":1051300},{"timestamp":1634736600,"date":"2021-10-20","index":11298,"close":371.13,"high":372.57,"low":369.8,"open":371.78,"volume":955200},{"timestamp":1634823000,"date":"2021-10-21","index":11299,"close":373.14,"high":373.26,"low":367.14,"open":371.63,"volume":803600},{"timestamp":1634909400,"date":"2021-10-22","index":11300,"close":374.6,"high":377.02,"low":372.25,"open":373.93,"volume":1092000},{"timestamp":1635168600,"date":"2021-10-25","index":11301,"close":376.33,"high":378.1,"low":374.61,"open":375.91,"volume":1350300}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":11302,"close":331.91,"high":351.2,"low":326,"open":348.33,"volume":9439700},{"timestamp":1635341400,"date":"2021-10-27","index":11303,"close":330.94,"high":336.43,"low":330.54,"open":333,"volume":2822900},{"timestamp":1635427800,"date":"2021-10-28","index":11304,"close":331.39,"high":334.86,"low":325.14,"open":330,"volume":2874600},{"timestamp":1635514200,"date":"2021-10-29","index":11305,"close":332.32,"high":334.36,"low":328.84,"open":330,"volume":1821500},{"timestamp":1635773400,"date":"2021-11-01","index":11306,"close":330.93,"high":334.2,"low":330.07,"open":330.47,"volume":1865000},{"timestamp":1635859800,"date":"2021-11-02","index":11307,"close":326.31,"high":332.04,"low":325.31,"open":331.45,"volume":2745000},{"timestamp":1635946200,"date":"2021-11-03","index":11308,"close":331.35,"high":333.1,"low":324.23,"open":325.5,"volume":1902600},{"timestamp":1636032600,"date":"2021-11-04","index":11309,"close":335.5,"high":335.74,"low":331.3,"open":331.3,"volume":1847900},{"timestamp":1636119000,"date":"2021-11-05","index":11310,"close":339.89,"high":340.52,"low":336.35,"open":336.95,"volume":2145300},{"timestamp":1636381800,"date":"2021-11-08","index":11311,"close":341.78,"high":343.02,"low":337.58,"open":341.63,"volume":1733000},{"timestamp":1636468200,"date":"2021-11-09","index":11312,"close":338.17,"high":342,"low":337.1,"open":341.38,"volume":1769200}]},{"date":"2021-07-26","estimated":6.53,"reported":7.13,"pre":[{"timestamp":1625837400,"date":"2021-07-09","index":11226,"close":383.11,"high":384.39,"low":380.77,"open":382.7,"volume":542900},{"timestamp":1626096600,"date":"2021-07-12","index":11227,"close":379.07,"high":383.32,"low":376.23,"open":381.9,"volume":1008200},{"timestamp":1626183000,"date":"2021-07-13","index":11228,"close":377.84,"high":380.69,"low":377.54,"open":379,"volume":709500},{"timestamp":1626269400,"date":"2021-07-14","index":11229,"close":376.82,"high":378.39,"low":375.21,"open":377.84,"volume":698900},{"timestamp":1626355800,"date":"2021-07-15","index":11230,"close":378.25,"high":378.65,"low":375,"open":375.12,"volume":713400},{"timestamp":1626442200,"date":"2021-07-16","index":11231,"close":377.14,"high":379.72,"low":375.28,"open":378.62,"volume":890800},{"timestamp":1626701400,"date":"2021-07-19","index":11232,"close":372.02,"high":376.82,"low":367.56,"open":375.15,"volume":1357600},{"timestamp":1626787800,"date":"2021-07-20","index":11233,"close":379.98,"high":380.64,"low":373,"open":373.01,"volume":1268000},{"timestamp":1626874200,"date":"2021-07-21","index":11234,"close":380.89,"high":384.7,"low":379.4,"open":379.98,"volume":922800},{"timestamp":1626960600,"date":"2021-07-22","index":11235,"close":379.93,"high":381.55,"low":377.83,"open":380.75,"volume":688400},{"timestamp":1627047000,"date":"2021-07-23","index":11236,"close":380.77,"high":382.5,"low":380.19,"open":381.97,"volume":795900}],"post":[{"timestamp":1627306200,"date":"2021-07-26","index":11237,"close":368.05,"high":374.36,"low":366.4,"open":373,"volume":2720700},{"timestamp":1627392600,"date":"2021-07-27","index":11238,"close":374.73,"high":375.55,"low":368.25,"open":368.25,"volume":1460600},{"timestamp":1627479000,"date":"2021-07-28","index":11239,"close":372.81,"high":376.24,"low":370.59,"open":376,"volume":775200},{"timestamp":1627565400,"date":"2021-07-29","index":11240,"close":372.6,"high":375.86,"low":371.35,"open":374.85,"volume":754800},{"timestamp":1627651800,"date":"2021-07-30","index":11241,"close":371.67,"high":373.64,"low":370.11,"open":372.07,"volume":798600},{"timestamp":1627911000,"date":"2021-08-02","index":11242,"close":368.3,"high":375.04,"low":368.08,"open":372.3,"volume":1176500},{"timestamp":1627997400,"date":"2021-08-03","index":11243,"close":369.45,"high":369.91,"low":366,"open":369.38,"volume":872900},{"timestamp":1628083800,"date":"2021-08-04","index":11244,"close":361.64,"high":365.36,"low":359.61,"open":364.49,"volume":1608100},{"timestamp":1628170200,"date":"2021-08-05","index":11245,"close":360.78,"high":363.02,"low":359.88,"open":362.44,"volume":912600},{"timestamp":1628256600,"date":"2021-08-06","index":11246,"close":362.05,"high":363.46,"low":360.56,"open":362.3,"volume":704500},{"timestamp":1628515800,"date":"2021-08-09","index":11247,"close":361.04,"high":362.42,"low":359.78,"open":360.7,"volume":945100}]},{"date":"2021-04-20","estimated":6.31,"reported":6.48,"pre":[{"timestamp":1617629400,"date":"2021-04-05","index":11159,"close":378.75,"high":380.4,"low":372.06,"open":372.06,"volume":1489300},{"timestamp":1617715800,"date":"2021-04-06","index":11160,"close":378.97,"high":380.1,"low":376.32,"open":376.51,"volume":1035700},{"timestamp":1617802200,"date":"2021-04-07","index":11161,"close":380.19,"high":380.4,"low":376.07,"open":378.74,"volume":976900},{"timestamp":1617888600,"date":"2021-04-08","index":11162,"close":386.02,"high":387.42,"low":378.31,"open":379.6,"volume":1863400},{"timestamp":1617975000,"date":"2021-04-09","index":11163,"close":386.23,"high":390.26,"low":383.66,"open":386.88,"volume":1400900},{"timestamp":1618234200,"date":"2021-04-12","index":11164,"close":387.85,"high":388.71,"low":384.29,"open":387.13,"volume":1067400},{"timestamp":1618320600,"date":"2021-04-13","index":11165,"close":387.11,"high":388.2,"low":384.34,"open":386.56,"volume":1124300},{"timestamp":1618407000,"date":"2021-04-14","index":11166,"close":388.67,"high":391.24,"low":387,"open":387.4,"volume":1078800},{"timestamp":1618493400,"date":"2021-04-15","index":11167,"close":390.63,"high":392,"low":387.7,"open":388.67,"volume":1289400},{"timestamp":1618579800,"date":"2021-04-16","index":11168,"close":391.81,"high":394.34,"low":389.8,"open":392.82,"volume":1499500},{"timestamp":1618839000,"date":"2021-04-19","index":11169,"close":391.73,"high":392.39,"low":386.62,"open":392,"volume":1317600}],"post":[{"timestamp":1618925400,"date":"2021-04-20","index":11170,"close":387.33,"high":391.5,"low":384.62,"open":388,"volume":1370100},{"timestamp":1619011800,"date":"2021-04-21","index":11171,"close":387.24,"high":390.89,"low":384.95,"open":387.52,"volume":1358500},{"timestamp":1619098200,"date":"2021-04-22","index":11172,"close":380.09,"high":386.77,"low":378.4,"open":386.77,"volume":1670500},{"timestamp":1619184600,"date":"2021-04-23","index":11173,"close":377.29,"high":378.59,"low":373.32,"open":378.59,"volume":1298000},{"timestamp":1619443800,"date":"2021-04-26","index":11174,"close":371.98,"high":375.31,"low":370.72,"open":374.28,"volume":1518100},{"timestamp":1619530200,"date":"2021-04-27","index":11175,"close":373.22,"high":374.24,"low":370.14,"open":371.5,"volume":1564900},{"timestamp":1619616600,"date":"2021-04-28","index":11176,"close":372.94,"high":373.88,"low":370.95,"open":373.46,"volume":1110400},{"timestamp":1619703000,"date":"2021-04-29","index":11177,"close":380.35,"high":381.98,"low":374.84,"open":375,"volume":1385600},{"timestamp":1619789400,"date":"2021-04-30","index":11178,"close":380.56,"high":382,"low":377.6,"open":378.86,"volume":1103700},{"timestamp":1620048600,"date":"2021-05-03","index":11179,"close":385.31,"high":386.39,"low":379.06,"open":379.77,"volume":1347400},{"timestamp":1620135000,"date":"2021-05-04","index":11180,"close":387.48,"high":390.15,"low":384.54,"open":387.25,"volume":1509600}]},{"date":"2021-01-26","estimated":6.41,"reported":6.46,"pre":[{"timestamp":1610116200,"date":"2021-01-08","index":11101,"close":336.1,"high":343.47,"low":335.01,"open":341.88,"volume":3226300},{"timestamp":1610375400,"date":"2021-01-11","index":11102,"close":337.68,"high":339,"low":333.32,"open":335,"volume":3196400},{"timestamp":1610461800,"date":"2021-01-12","index":11103,"close":341.85,"high":343.37,"low":335.63,"open":336.52,"volume":3002200},{"timestamp":1610548200,"date":"2021-01-13","index":11104,"close":345.49,"high":347.2,"low":339.17,"open":341.41,"volume":1648100},{"timestamp":1610634600,"date":"2021-01-14","index":11105,"close":347.44,"high":354.79,"low":346.85,"open":348,"volume":1965600},{"timestamp":1610721000,"date":"2021-01-15","index":11106,"close":347.27,"high":350.5,"low":344.28,"open":347.09,"volume":1853100},{"timestamp":1611066600,"date":"2021-01-19","index":11107,"close":341.5,"high":350.97,"low":341.48,"open":350.74,"volume":2017200},{"timestamp":1611153000,"date":"2021-01-20","index":11108,"close":341.67,"high":343.78,"low":339.22,"open":342.54,"volume":1780000},{"timestamp":1611239400,"date":"2021-01-21","index":11109,"close":339.67,"high":343.61,"low":338.96,"open":341.67,"volume":1661800},{"timestamp":1611325800,"date":"2021-01-22","index":11110,"close":339.88,"high":341.84,"low":337.21,"open":338.74,"volume":1557600},{"timestamp":1611585000,"date":"2021-01-25","index":11111,"close":343.51,"high":346.89,"low":337.9,"open":339.36,"volume":1976600}],"post":[{"timestamp":1611671400,"date":"2021-01-26","index":11112,"close":330.69,"high":343.98,"low":330.69,"open":339,"volume":3542400},{"timestamp":1611757800,"date":"2021-01-27","index":11113,"close":332.51,"high":335.73,"low":329.67,"open":332.28,"volume":2666300},{"timestamp":1611844200,"date":"2021-01-28","index":11114,"close":327.93,"high":334.68,"low":327.18,"open":332.14,"volume":1837800},{"timestamp":1611930600,"date":"2021-01-29","index":11115,"close":321.82,"high":328.98,"low":321.72,"open":327.1,"volume":2101100},{"timestamp":1612189800,"date":"2021-02-01","index":11116,"close":324.03,"high":325.65,"low":319.81,"open":324.88,"volume":1615500},{"timestamp":1612276200,"date":"2021-02-02","index":11117,"close":332.7,"high":335.2,"low":326.69,"open":327.43,"volume":2065400},{"timestamp":1612362600,"date":"2021-02-03","index":11118,"close":332.39,"high":333.4,"low":328.3,"open":331.68,"volume":2683100},{"timestamp":1612449000,"date":"2021-02-04","index":11119,"close":337.23,"high":338.42,"low":332.18,"open":333.99,"volume":2174100},{"timestamp":1612535400,"date":"2021-02-05","index":11120,"close":337.04,"high":341.42,"low":336.5,"open":339.59,"volume":1454700},{"timestamp":1612794600,"date":"2021-02-08","index":11121,"close":337.84,"high":339.5,"low":335.2,"open":339.01,"volume":1549900},{"timestamp":1612881000,"date":"2021-02-09","index":11122,"close":342.34,"high":344.51,"low":336.57,"open":338.54,"volume":1677500}]},{"date":"2020-10-20","estimated":6.09,"reported":6.25,"pre":[{"timestamp":1601904600,"date":"2020-10-05","index":11035,"close":383.96,"high":385.89,"low":378.86,"open":383.24,"volume":825000},{"timestamp":1601991000,"date":"2020-10-06","index":11036,"close":376.46,"high":386.11,"low":376.02,"open":386.03,"volume":954900},{"timestamp":1602077400,"date":"2020-10-07","index":11037,"close":382.94,"high":383.84,"low":378.56,"open":378.6,"volume":826500},{"timestamp":1602163800,"date":"2020-10-08","index":11038,"close":388.59,"high":389.19,"low":382.28,"open":383.9,"volume":694900},{"timestamp":1602250200,"date":"2020-10-09","index":11039,"close":385.93,"high":390.1,"low":385.29,"open":388.41,"volume":675000},{"timestamp":1602509400,"date":"2020-10-12","index":11040,"close":388.92,"high":390.51,"low":383.26,"open":386,"volume":807400},{"timestamp":1602595800,"date":"2020-10-13","index":11041,"close":388.95,"high":390.56,"low":385.12,"open":386.14,"volume":973300},{"timestamp":1602682200,"date":"2020-10-14","index":11042,"close":390.72,"high":395.46,"low":387.14,"open":387.14,"volume":1090300},{"timestamp":1602768600,"date":"2020-10-15","index":11043,"close":386.12,"high":388.87,"low":383.22,"open":387.33,"volume":792000},{"timestamp":1602855000,"date":"2020-10-16","index":11044,"close":386.5,"high":389.78,"low":386.09,"open":388.49,"volume":952100},{"timestamp":1603114200,"date":"2020-10-19","index":11045,"close":383.71,"high":389.6,"low":381.67,"open":387.24,"volume":1181000}],"post":[{"timestamp":1603200600,"date":"2020-10-20","index":11046,"close":372.21,"high":385.79,"low":371.8,"open":382.59,"volume":1779200},{"timestamp":1603287000,"date":"2020-10-21","index":11047,"close":367.14,"high":375,"low":365,"open":372.21,"volume":1931200},{"timestamp":1603373400,"date":"2020-10-22","index":11048,"close":368.96,"high":371.11,"low":365.15,"open":367.5,"volume":1255100},{"timestamp":1603459800,"date":"2020-10-23","index":11049,"close":374.33,"high":376.19,"low":369.01,"open":371.34,"volume":1178800},{"timestamp":1603719000,"date":"2020-10-26","index":11050,"close":368.55,"high":369.87,"low":362.5,"open":369.43,"volume":1387200},{"timestamp":1603805400,"date":"2020-10-27","index":11051,"close":362.43,"high":367.98,"low":360.81,"open":367,"volume":977400},{"timestamp":1603891800,"date":"2020-10-28","index":11052,"close":350.86,"high":360,"low":350.45,"open":356.87,"volume":1679900},{"timestamp":1603978200,"date":"2020-10-29","index":11053,"close":352.44,"high":356.23,"low":348.29,"open":350,"volume":1548000},{"timestamp":1604064600,"date":"2020-10-30","index":11054,"close":350.13,"high":353.73,"low":345.65,"open":350.64,"volume":1309800},{"timestamp":1604327400,"date":"2020-11-02","index":11055,"close":352.42,"high":359.91,"low":350.72,"open":356.12,"volume":1707700},{"timestamp":1604413800,"date":"2020-11-03","index":11056,"close":363.44,"high":366.2,"low":356.21,"open":357.13,"volume":1484600}]},{"date":"2020-07-21","estimated":5.72,"reported":6.13,"pre":[{"timestamp":1594042200,"date":"2020-07-06","index":10971,"close":362.59,"high":367.12,"low":360.84,"open":366.48,"volume":1202300},{"timestamp":1594128600,"date":"2020-07-07","index":10972,"close":353.27,"high":362.92,"low":352.78,"open":362.59,"volume":1395900},{"timestamp":1594215000,"date":"2020-07-08","index":10973,"close":350.23,"high":357.3,"low":348.63,"open":353.5,"volume":1965100},{"timestamp":1594301400,"date":"2020-07-09","index":10974,"close":339.96,"high":349.49,"low":339.18,"open":348,"volume":1823800},{"timestamp":1594387800,"date":"2020-07-10","index":10975,"close":349.25,"high":349.33,"low":341.66,"open":342.33,"volume":1514200},{"timestamp":1594647000,"date":"2020-07-13","index":10976,"close":353.06,"high":357.02,"low":348.6,"open":353.6,"volume":2031300},{"timestamp":1594733400,"date":"2020-07-14","index":10977,"close":355.66,"high":355.92,"low":349,"open":349.13,"volume":1651900},{"timestamp":1594819800,"date":"2020-07-15","index":10978,"close":364.56,"high":365.58,"low":360.56,"open":361.64,"volume":1617300},{"timestamp":1594906200,"date":"2020-07-16","index":10979,"close":365.88,"high":365.94,"low":359.02,"open":362.3,"volume":955400},{"timestamp":1594992600,"date":"2020-07-17","index":10980,"close":368.5,"high":369,"low":362.85,"open":366.3,"volume":1135500},{"timestamp":1595251800,"date":"2020-07-20","index":10981,"close":365.53,"high":369,"low":362.43,"open":369,"volume":1444500}],"post":[{"timestamp":1595338200,"date":"2020-07-21","index":10982,"close":375.12,"high":378.9,"low":370.58,"open":377.98,"volume":1997300},{"timestamp":1595424600,"date":"2020-07-22","index":10983,"close":394.08,"high":394.67,"low":375.62,"open":376.71,"volume":2280700},{"timestamp":1595511000,"date":"2020-07-23","index":10984,"close":387.62,"high":394.15,"low":385.71,"open":393.77,"volume":1442800},{"timestamp":1595597400,"date":"2020-07-24","index":10985,"close":386.21,"high":393.49,"low":383.61,"open":388,"volume":1305700},{"timestamp":1595856600,"date":"2020-07-27","index":10986,"close":382.09,"high":385.99,"low":380.11,"open":384.73,"volume":1047000},{"timestamp":1595943000,"date":"2020-07-28","index":10987,"close":386.66,"high":390.21,"low":382,"open":382,"volume":1132100},{"timestamp":1596029400,"date":"2020-07-29","index":10988,"close":387.3,"high":390.47,"low":384.63,"open":389.56,"volume":1209600},{"timestamp":1596115800,"date":"2020-07-30","index":10989,"close":381.72,"high":385.84,"low":380.86,"open":382.71,"volume":983300},{"timestamp":1596202200,"date":"2020-07-31","index":10990,"close":378.97,"high":381.37,"low":373.68,"open":380.55,"volume":1101800},{"timestamp":1596461400,"date":"2020-08-03","index":10991,"close":377.1,"high":378.41,"low":371.44,"open":376.84,"volume":923100},{"timestamp":1596547800,"date":"2020-08-04","index":10992,"close":377.99,"high":380.84,"low":376.29,"open":379.08,"volume":900600}]},{"date":"2020-04-21","estimated":5.8,"reported":6.08,"pre":[{"timestamp":1585920600,"date":"2020-04-03","index":10908,"close":350.5,"high":355.84,"low":349.61,"open":352,"volume":2113200},{"timestamp":1586179800,"date":"2020-04-06","index":10909,"close":367.95,"high":369.95,"low":361.91,"open":361.91,"volume":2525400},{"timestamp":1586266200,"date":"2020-04-07","index":10910,"close":355.28,"high":381.9,"low":354.05,"open":380.5,"volume":2101500},{"timestamp":1586352600,"date":"2020-04-08","index":10911,"close":361.41,"high":372.65,"low":358.59,"open":361.37,"volume":1447700},{"timestamp":1586439000,"date":"2020-04-09","index":10912,"close":371,"high":376.33,"low":363.52,"open":369.74,"volume":1629400},{"timestamp":1586784600,"date":"2020-04-13","index":10913,"close":369.94,"high":373.99,"low":365.71,"open":370.95,"volume":1237200},{"timestamp":1586871000,"date":"2020-04-14","index":10914,"close":380.03,"high":386.58,"low":374.55,"open":378.29,"volume":1653400},{"timestamp":1586957400,"date":"2020-04-15","index":10915,"close":374.38,"high":376.75,"low":367.36,"open":376.75,"volume":1251500},{"timestamp":1587043800,"date":"2020-04-16","index":10916,"close":377.88,"high":381.3,"low":372.5,"open":373.61,"volume":1568400},{"timestamp":1587130200,"date":"2020-04-17","index":10917,"close":401.51,"high":402.45,"low":384.83,"open":387.42,"volume":1768400},{"timestamp":1587389400,"date":"2020-04-20","index":10918,"close":383.21,"high":399.97,"low":383.21,"open":394.08,"volume":1487200}],"post":[{"timestamp":1587475800,"date":"2020-04-21","index":10919,"close":373.44,"high":392.54,"low":371.01,"open":383.01,"volume":2042000},{"timestamp":1587562200,"date":"2020-04-22","index":10920,"close":380.4,"high":383.94,"low":375.33,"open":383.49,"volume":1188400},{"timestamp":1587648600,"date":"2020-04-23","index":10921,"close":376.73,"high":384.87,"low":376.19,"open":382.75,"volume":1164400},{"timestamp":1587735000,"date":"2020-04-24","index":10922,"close":381.77,"high":384.06,"low":372.98,"open":378.72,"volume":1029200},{"timestamp":1587994200,"date":"2020-04-27","index":10923,"close":378.57,"high":384.04,"low":378,"open":383.91,"volume":1457400},{"timestamp":1588080600,"date":"2020-04-28","index":10924,"close":384.73,"high":387.83,"low":380.42,"open":381.86,"volume":1313900},{"timestamp":1588167000,"date":"2020-04-29","index":10925,"close":387.91,"high":393.51,"low":379.5,"open":388.16,"volume":1500400},{"timestamp":1588253400,"date":"2020-04-30","index":10926,"close":389.06,"high":391.44,"low":380.44,"open":383.1,"volume":1343300},{"timestamp":1588339800,"date":"2020-05-01","index":10927,"close":383.47,"high":387.41,"low":381.09,"open":385.64,"volume":911600},{"timestamp":1588599000,"date":"2020-05-04","index":10928,"close":380.16,"high":382.97,"low":374.13,"open":382.02,"volume":1077900},{"timestamp":1588685400,"date":"2020-05-05","index":10929,"close":390.3,"high":392.78,"low":381.59,"open":382.41,"volume":1270900}]},{"date":"2020-01-28","estimated":5.03,"reported":5.29,"pre":[{"timestamp":1578666600,"date":"2020-01-10","index":10850,"close":413.83,"high":415.6,"low":412.48,"open":415,"volume":987800},{"timestamp":1578925800,"date":"2020-01-13","index":10851,"close":419.02,"high":420.96,"low":414.66,"open":414.94,"volume":986800},{"timestamp":1579012200,"date":"2020-01-14","index":10852,"close":416.14,"high":418.27,"low":415.07,"open":417.59,"volume":967200},{"timestamp":1579098600,"date":"2020-01-15","index":10853,"close":420.95,"high":421.48,"low":416.14,"open":416.42,"volume":833000},{"timestamp":1579185000,"date":"2020-01-16","index":10854,"close":425.7,"high":425.74,"low":420.67,"open":423.13,"volume":1085200},{"timestamp":1579271400,"date":"2020-01-17","index":10855,"close":425.66,"high":427.54,"low":424.5,"open":426.61,"volume":1195600},{"timestamp":1579617000,"date":"2020-01-21","index":10856,"close":426.15,"high":427.78,"low":423.01,"open":424.42,"volume":1071400},{"timestamp":1579703400,"date":"2020-01-22","index":10857,"close":424.42,"high":428.5,"low":424.36,"open":427.5,"volume":918700},{"timestamp":1579789800,"date":"2020-01-23","index":10858,"close":428.78,"high":429.56,"low":424,"open":424.06,"volume":978400},{"timestamp":1579876200,"date":"2020-01-24","index":10859,"close":432.5,"high":433.52,"low":429.69,"open":429.9,"volume":1086700},{"timestamp":1580135400,"date":"2020-01-27","index":10860,"close":432.38,"high":434.45,"low":425.86,"open":425.86,"volume":1737900}],"post":[{"timestamp":1580221800,"date":"2020-01-28","index":10861,"close":437.17,"high":438.99,"low":426.27,"open":434.77,"volume":2063200},{"timestamp":1580308200,"date":"2020-01-29","index":10862,"close":433.84,"high":437.99,"low":431.02,"open":437.72,"volume":1268500},{"timestamp":1580394600,"date":"2020-01-30","index":10863,"close":435.9,"high":437,"low":430.34,"open":430.34,"volume":1210200},{"timestamp":1580481000,"date":"2020-01-31","index":10864,"close":428.12,"high":435.57,"low":426.1,"open":434.93,"volume":1650100},{"timestamp":1580740200,"date":"2020-02-03","index":10865,"close":423.86,"high":430,"low":422.04,"open":429.52,"volume":1795800},{"timestamp":1580826600,"date":"2020-02-04","index":10866,"close":430.78,"high":431.99,"low":425.46,"open":425.46,"volume":1216300},{"timestamp":1580913000,"date":"2020-02-05","index":10867,"close":435.19,"high":435.92,"low":429.02,"open":433.32,"volume":1251800},{"timestamp":1580999400,"date":"2020-02-06","index":10868,"close":438.97,"high":439.86,"low":434.91,"open":435.56,"volume":833500},{"timestamp":1581085800,"date":"2020-02-07","index":10869,"close":439.17,"high":441.21,"low":437.29,"open":438.14,"volume":883800},{"timestamp":1581345000,"date":"2020-02-10","index":10870,"close":439.76,"high":441.52,"low":437.82,"open":439,"volume":870400},{"timestamp":1581431400,"date":"2020-02-11","index":10871,"close":439.85,"high":442.53,"low":437.47,"open":441.36,"volume":744600}]},{"date":"2019-10-22","estimated":5.02,"reported":5.66,"pre":[{"timestamp":1570455000,"date":"2019-10-07","index":10784,"close":383.78,"high":386.68,"low":382.69,"open":385.01,"volume":850100},{"timestamp":1570541400,"date":"2019-10-08","index":10785,"close":382.12,"high":385.8,"low":379.29,"open":381.06,"volume":1001300},{"timestamp":1570627800,"date":"2019-10-09","index":10786,"close":384.61,"high":386.33,"low":382.5,"open":384.83,"volume":712000},{"timestamp":1570714200,"date":"2019-10-10","index":10787,"close":386.88,"high":388.51,"low":383.2,"open":383.99,"volume":690200},{"timestamp":1570800600,"date":"2019-10-11","index":10788,"close":381.47,"high":390.73,"low":381.25,"open":389.79,"volume":1327000},{"timestamp":1571059800,"date":"2019-10-14","index":10789,"close":382.61,"high":385.37,"low":381.39,"open":382.77,"volume":622300},{"timestamp":1571146200,"date":"2019-10-15","index":10790,"close":382.75,"high":385.7,"low":382.07,"open":383.69,"volume":835300},{"timestamp":1571232600,"date":"2019-10-16","index":10791,"close":382.84,"high":384.39,"low":380.23,"open":382.39,"volume":851300},{"timestamp":1571319000,"date":"2019-10-17","index":10792,"close":377.06,"high":384.21,"low":376.29,"open":383.55,"volume":1004600},{"timestamp":1571405400,"date":"2019-10-18","index":10793,"close":372.48,"high":377.71,"low":368,"open":376.72,"volume":1935600},{"timestamp":1571664600,"date":"2019-10-21","index":10794,"close":374.05,"high":375.89,"low":372.73,"open":374.01,"volume":1160000}],"post":[{"timestamp":1571751000,"date":"2019-10-22","index":10795,"close":373.68,"high":377.5,"low":363,"open":363,"volume":2567200},{"timestamp":1571837400,"date":"2019-10-23","index":10796,"close":373.09,"high":374.99,"low":368.73,"open":373.78,"volume":1279700},{"timestamp":1571923800,"date":"2019-10-24","index":10797,"close":374.74,"high":377.46,"low":372,"open":373.76,"volume":1126900},{"timestamp":1572010200,"date":"2019-10-25","index":10798,"close":370.73,"high":374.89,"low":369.54,"open":374.38,"volume":1173500},{"timestamp":1572269400,"date":"2019-10-28","index":10799,"close":371.84,"high":375.45,"low":370.12,"open":371.39,"volume":1321700},{"timestamp":1572355800,"date":"2019-10-29","index":10800,"close":371.1,"high":375.25,"low":370.04,"open":371.65,"volume":1298500},{"timestamp":1572442200,"date":"2019-10-30","index":10801,"close":378.64,"high":378.99,"low":371.47,"open":373.22,"volume":1064900},{"timestamp":1572528600,"date":"2019-10-31","index":10802,"close":376.68,"high":380.18,"low":375.26,"open":377.92,"volume":911800},{"timestamp":1572615000,"date":"2019-11-01","index":10803,"close":379.17,"high":380.95,"low":376.94,"open":378.11,"volume":915600},{"timestamp":1572877800,"date":"2019-11-04","index":10804,"close":374.48,"high":380.78,"low":372.18,"open":379.93,"volume":1117500},{"timestamp":1572964200,"date":"2019-11-05","index":10805,"close":373.63,"high":375.77,"low":371.31,"open":374.06,"volume":1364200}]},{"date":"2019-07-23","estimated":4.77,"reported":5,"pre":[{"timestamp":1562592600,"date":"2019-07-08","index":10720,"close":369.18,"high":369.92,"low":366.78,"open":368.54,"volume":646600},{"timestamp":1562679000,"date":"2019-07-09","index":10721,"close":369.73,"high":370.25,"low":366.1,"open":367.75,"volume":651000},{"timestamp":1562765400,"date":"2019-07-10","index":10722,"close":368.16,"high":373.37,"low":367.84,"open":370,"volume":818700},{"timestamp":1562851800,"date":"2019-07-11","index":10723,"close":368.23,"high":369.38,"low":366.21,"open":368.16,"volume":1358000},{"timestamp":1562938200,"date":"2019-07-12","index":10724,"close":369.45,"high":369.51,"low":366.83,"open":369.2,"volume":1148700},{"timestamp":1563197400,"date":"2019-07-15","index":10725,"close":367.69,"high":370.01,"low":366.9,"open":369.84,"volume":1010700},{"timestamp":1563283800,"date":"2019-07-16","index":10726,"close":365.35,"high":368.42,"low":365.16,"open":368,"volume":1027100},{"timestamp":1563370200,"date":"2019-07-17","index":10727,"close":358.47,"high":365.47,"low":357.85,"open":365.35,"volume":1867000},{"timestamp":1563456600,"date":"2019-07-18","index":10728,"close":356.21,"high":358.38,"low":352.79,"open":358.29,"volume":1704900},{"timestamp":1563543000,"date":"2019-07-19","index":10729,"close":356.96,"high":359.1,"low":355.85,"open":357.64,"volume":1463300},{"timestamp":1563802200,"date":"2019-07-22","index":10730,"close":357.63,"high":358.47,"low":355.56,"open":357.44,"volume":1144700}],"post":[{"timestamp":1563888600,"date":"2019-07-23","index":10731,"close":357.8,"high":363,"low":350.81,"open":363,"volume":2343900},{"timestamp":1563975000,"date":"2019-07-24","index":10732,"close":368.9,"high":368.99,"low":358,"open":358.2,"volume":1900400},{"timestamp":1564061400,"date":"2019-07-25","index":10733,"close":370.32,"high":372.71,"low":367.15,"open":368.76,"volume":1143300},{"timestamp":1564147800,"date":"2019-07-26","index":10734,"close":369.46,"high":370.71,"low":367.78,"open":369.61,"volume":791300},{"timestamp":1564407000,"date":"2019-07-29","index":10735,"close":369.62,"high":370.11,"low":367.95,"open":369.41,"volume":659200},{"timestamp":1564493400,"date":"2019-07-30","index":10736,"close":365.99,"high":370.67,"low":365.33,"open":368.63,"volume":699400},{"timestamp":1564579800,"date":"2019-07-31","index":10737,"close":362.17,"high":368.71,"low":359.29,"open":365.91,"volume":1037100},{"timestamp":1564666200,"date":"2019-08-01","index":10738,"close":363.09,"high":367.34,"low":359.19,"open":361.72,"volume":1220300},{"timestamp":1564752600,"date":"2019-08-02","index":10739,"close":361.91,"high":364.31,"low":359.49,"open":364.13,"volume":836300},{"timestamp":1565011800,"date":"2019-08-05","index":10740,"close":358.43,"high":361.1,"low":353.97,"open":356.55,"volume":1464600},{"timestamp":1565098200,"date":"2019-08-06","index":10741,"close":366.78,"high":366.89,"low":358.84,"open":361.28,"volume":1124900}]},{"date":"2019-04-23","estimated":4.34,"reported":5.73,"pre":[{"timestamp":1554471000,"date":"2019-04-05","index":10657,"close":302.58,"high":302.66,"low":299.71,"open":299.91,"volume":705200},{"timestamp":1554730200,"date":"2019-04-08","index":10658,"close":305.66,"high":305.86,"low":300.67,"open":301.99,"volume":1121400},{"timestamp":1554816600,"date":"2019-04-09","index":10659,"close":302.68,"high":304.58,"low":301.19,"open":304.36,"volume":867100},{"timestamp":1554903000,"date":"2019-04-10","index":10660,"close":299.12,"high":302.35,"low":297.33,"open":302.23,"volume":1226200},{"timestamp":1554989400,"date":"2019-04-11","index":10661,"close":305.59,"high":305.83,"low":300,"open":300.23,"volume":829500},{"timestamp":1555075800,"date":"2019-04-12","index":10662,"close":309.7,"high":309.78,"low":306.03,"open":307,"volume":891800},{"timestamp":1555335000,"date":"2019-04-15","index":10663,"close":308.71,"high":310,"low":307.54,"open":309.96,"volume":864800},{"timestamp":1555421400,"date":"2019-04-16","index":10664,"close":310.06,"high":310.63,"low":308.1,"open":309.22,"volume":833900},{"timestamp":1555507800,"date":"2019-04-17","index":10665,"close":310.5,"high":312.43,"low":309.78,"open":311.22,"volume":1041400},{"timestamp":1555594200,"date":"2019-04-18","index":10666,"close":314.26,"high":314.57,"low":309.47,"open":311.03,"volume":1107100},{"timestamp":1555939800,"date":"2019-04-22","index":10667,"close":315.26,"high":316.26,"low":313.27,"open":314.25,"volume":1319000}],"post":[{"timestamp":1556026200,"date":"2019-04-23","index":10668,"close":333.1,"high":337.32,"low":324.52,"open":326.52,"volume":3425800},{"timestamp":1556112600,"date":"2019-04-24","index":10669,"close":330.12,"high":335.78,"low":327.84,"open":333.9,"volume":2089900},{"timestamp":1556199000,"date":"2019-04-25","index":10670,"close":328.87,"high":334.23,"low":328.46,"open":330.25,"volume":1506500},{"timestamp":1556285400,"date":"2019-04-26","index":10671,"close":328.33,"high":330.75,"low":327.08,"open":329.6,"volume":873200},{"timestamp":1556544600,"date":"2019-04-29","index":10672,"close":328.59,"high":331.15,"low":327.21,"open":328.4,"volume":969100},{"timestamp":1556631000,"date":"2019-04-30","index":10673,"close":333.33,"high":333.86,"low":328.46,"open":329.52,"volume":990000},{"timestamp":1556717400,"date":"2019-05-01","index":10674,"close":331.85,"high":337.21,"low":331.58,"open":334.25,"volume":1104300},{"timestamp":1556803800,"date":"2019-05-02","index":10675,"close":332.55,"high":332.7,"low":328.24,"open":332.01,"volume":962300},{"timestamp":1556890200,"date":"2019-05-03","index":10676,"close":334.07,"high":335.64,"low":331.2,"open":333.58,"volume":806700},{"timestamp":1557149400,"date":"2019-05-06","index":10677,"close":335.72,"high":336.53,"low":330.17,"open":330.5,"volume":812800},{"timestamp":1557235800,"date":"2019-05-07","index":10678,"close":330.9,"high":334.74,"low":328.84,"open":334.74,"volume":1176400}]},{"date":"2019-01-29","estimated":4.4,"reported":4.39,"pre":[{"timestamp":1547217000,"date":"2019-01-11","index":10599,"close":277.73,"high":277.76,"low":272.43,"open":275.79,"volume":1157800},{"timestamp":1547476200,"date":"2019-01-14","index":10600,"close":277.51,"high":279.52,"low":274.43,"open":276.67,"volume":1388600},{"timestamp":1547562600,"date":"2019-01-15","index":10601,"close":276,"high":278.33,"low":273.51,"open":278.23,"volume":1193500},{"timestamp":1547649000,"date":"2019-01-16","index":10602,"close":272.39,"high":275.69,"low":270.63,"open":275.4,"volume":1324900},{"timestamp":1547735400,"date":"2019-01-17","index":10603,"close":278.8,"high":279.99,"low":270.84,"open":271.17,"volume":1242000},{"timestamp":1547821800,"date":"2019-01-18","index":10604,"close":282.87,"high":285.37,"low":279.72,"open":281.18,"volume":2073500},{"timestamp":1548167400,"date":"2019-01-22","index":10605,"close":279.59,"high":284.62,"low":278,"open":281.39,"volume":1885100},{"timestamp":1548253800,"date":"2019-01-23","index":10606,"close":283.51,"high":285.73,"low":280.5,"open":282.11,"volume":1631000},{"timestamp":1548340200,"date":"2019-01-24","index":10607,"close":285.25,"high":288.24,"low":282.59,"open":284.59,"volume":1017500},{"timestamp":1548426600,"date":"2019-01-25","index":10608,"close":287.04,"high":289.3,"low":286.13,"open":288.17,"volume":1050400},{"timestamp":1548685800,"date":"2019-01-28","index":10609,"close":287.87,"high":288.41,"low":282.89,"open":285,"volume":1166400}],"post":[{"timestamp":1548772200,"date":"2019-01-29","index":10610,"close":292.05,"high":292.86,"low":281,"open":281.11,"volume":2037300},{"timestamp":1548858600,"date":"2019-01-30","index":10611,"close":291.67,"high":293.99,"low":286.77,"open":293.95,"volume":1781800},{"timestamp":1548945000,"date":"2019-01-31","index":10612,"close":289.69,"high":292.83,"low":287.79,"open":290.17,"volume":1311100},{"timestamp":1549031400,"date":"2019-02-01","index":10613,"close":290.58,"high":292.58,"low":289.2,"open":290.85,"volume":1358900},{"timestamp":1549290600,"date":"2019-02-04","index":10614,"close":298.77,"high":299.06,"low":290.11,"open":290.9,"volume":1328900},{"timestamp":1549377000,"date":"2019-02-05","index":10615,"close":299.46,"high":302.98,"low":297.23,"open":300,"volume":1454800},{"timestamp":1549463400,"date":"2019-02-06","index":10616,"close":299.83,"high":302.68,"low":299.01,"open":299.99,"volume":1114300},{"timestamp":1549549800,"date":"2019-02-07","index":10617,"close":300.13,"high":300.36,"low":296.14,"open":298.79,"volume":1150100},{"timestamp":1549636200,"date":"2019-02-08","index":10618,"close":301.5,"high":301.63,"low":297,"open":299.22,"volume":1021600},{"timestamp":1549895400,"date":"2019-02-11","index":10619,"close":300.04,"high":302.75,"low":298.8,"open":301.78,"volume":1077900},{"timestamp":1549981800,"date":"2019-02-12","index":10620,"close":304.11,"high":304.32,"low":300.86,"open":301.47,"volume":840600}]},{"date":"2018-10-23","estimated":4.31,"reported":5.14,"pre":[{"timestamp":1539005400,"date":"2018-10-08","index":10534,"close":349.93,"high":350.49,"low":346.27,"open":346.89,"volume":825100},{"timestamp":1539091800,"date":"2018-10-09","index":10535,"close":347.31,"high":349.46,"low":346.16,"open":348.62,"volume":986100},{"timestamp":1539178200,"date":"2018-10-10","index":10536,"close":336.75,"high":347.25,"low":336.75,"open":346.85,"volume":1792500},{"timestamp":1539264600,"date":"2018-10-11","index":10537,"close":326.26,"high":338,"low":325.01,"open":334.73,"volume":1937900},{"timestamp":1539351000,"date":"2018-10-12","index":10538,"close":327.62,"high":331.47,"low":322.6,"open":330.59,"volume":1294000},{"timestamp":1539610200,"date":"2018-10-15","index":10539,"close":331.24,"high":333.98,"low":327.93,"open":327.93,"volume":1003600},{"timestamp":1539696600,"date":"2018-10-16","index":10540,"close":337.13,"high":337.4,"low":331.14,"open":332.47,"volume":860300},{"timestamp":1539783000,"date":"2018-10-17","index":10541,"close":333.4,"high":337.19,"low":333.32,"open":335.72,"volume":1181700},{"timestamp":1539869400,"date":"2018-10-18","index":10542,"close":328,"high":333.32,"low":325.04,"open":331.35,"volume":1323000},{"timestamp":1539955800,"date":"2018-10-19","index":10543,"close":328.14,"high":330.04,"low":326.06,"open":327.2,"volume":1101200},{"timestamp":1540215000,"date":"2018-10-22","index":10544,"close":326.78,"high":331.62,"low":324.47,"open":331.62,"volume":1407700}],"post":[{"timestamp":1540301400,"date":"2018-10-23","index":10545,"close":321.35,"high":334.77,"low":315.59,"open":325.23,"volume":2995700},{"timestamp":1540387800,"date":"2018-10-24","index":10546,"close":311.13,"high":328.11,"low":310.42,"open":328.11,"volume":2396800},{"timestamp":1540474200,"date":"2018-10-25","index":10547,"close":306.41,"high":316.55,"low":305.45,"open":313.21,"volume":2352500},{"timestamp":1540560600,"date":"2018-10-26","index":10548,"close":305.05,"high":308.97,"low":301.66,"open":303.4,"volume":1909600},{"timestamp":1540819800,"date":"2018-10-29","index":10549,"close":286.67,"high":309.5,"low":283.21,"open":309.5,"volume":3262900},{"timestamp":1540906200,"date":"2018-10-30","index":10550,"close":291.07,"high":292.5,"low":283.72,"open":285.61,"volume":2870000},{"timestamp":1540992600,"date":"2018-10-31","index":10551,"close":293.85,"high":299.1,"low":293.53,"open":294.36,"volume":1980100},{"timestamp":1541079000,"date":"2018-11-01","index":10552,"close":299.42,"high":301.44,"low":295.01,"open":295.73,"volume":1526900},{"timestamp":1541165400,"date":"2018-11-02","index":10553,"close":299.28,"high":302.75,"low":297.75,"open":301.04,"volume":1597200},{"timestamp":1541428200,"date":"2018-11-05","index":10554,"close":303.21,"high":304.3,"low":300.59,"open":302,"volume":1650500},{"timestamp":1541514600,"date":"2018-11-06","index":10555,"close":306.56,"high":308.76,"low":304.05,"open":304.05,"volume":1123200}]},{"date":"2018-07-24","estimated":3.92,"reported":4.31,"pre":[{"timestamp":1531143000,"date":"2018-07-09","index":10470,"close":306.48,"high":307.47,"low":300.36,"open":301,"volume":1244400},{"timestamp":1531229400,"date":"2018-07-10","index":10471,"close":308.83,"high":310.91,"low":307.21,"open":308.11,"volume":1525500},{"timestamp":1531315800,"date":"2018-07-11","index":10472,"close":306.58,"high":309.38,"low":305.93,"open":307.83,"volume":896200},{"timestamp":1531402200,"date":"2018-07-12","index":10473,"close":313.31,"high":314.47,"low":308.8,"open":309.4,"volume":1283300},{"timestamp":1531488600,"date":"2018-07-13","index":10474,"close":318.37,"high":319.5,"low":313.52,"open":313.68,"volume":1662500},{"timestamp":1531747800,"date":"2018-07-16","index":10475,"close":319.05,"high":323.38,"low":317.58,"open":319.38,"volume":1303400},{"timestamp":1531834200,"date":"2018-07-17","index":10476,"close":317.5,"high":320.98,"low":316.12,"open":319.89,"volume":868200},{"timestamp":1531920600,"date":"2018-07-18","index":10477,"close":319.77,"high":320.58,"low":316.5,"open":317.71,"volume":860400},{"timestamp":1532007000,"date":"2018-07-19","index":10478,"close":319.6,"high":320.86,"low":318.18,"open":319.3,"volume":759900},{"timestamp":1532093400,"date":"2018-07-20","index":10479,"close":322.55,"high":322.85,"low":317.44,"open":318.35,"volume":1563900},{"timestamp":1532352600,"date":"2018-07-23","index":10480,"close":318.33,"high":323.5,"low":316.79,"open":322.55,"volume":1585300}],"post":[{"timestamp":1532439000,"date":"2018-07-24","index":10481,"close":322.57,"high":329.65,"low":313,"open":325,"volume":3253400},{"timestamp":1532525400,"date":"2018-07-25","index":10482,"close":324.36,"high":324.97,"low":316.67,"open":323.05,"volume":2104600},{"timestamp":1532611800,"date":"2018-07-26","index":10483,"close":322.94,"high":325.87,"low":321.17,"open":324.83,"volume":2011800},{"timestamp":1532698200,"date":"2018-07-27","index":10484,"close":324.09,"high":325.14,"low":321.79,"open":324.4,"volume":1009900},{"timestamp":1532957400,"date":"2018-07-30","index":10485,"close":320.11,"high":325.99,"low":319.62,"open":324.1,"volume":1270500},{"timestamp":1533043800,"date":"2018-07-31","index":10486,"close":326.1,"high":326.43,"low":321.38,"open":321.38,"volume":986300},{"timestamp":1533130200,"date":"2018-08-01","index":10487,"close":324.93,"high":326.07,"low":322.57,"open":325.59,"volume":1392200},{"timestamp":1533216600,"date":"2018-08-02","index":10488,"close":322.02,"high":323.15,"low":320.24,"open":322.53,"volume":820400},{"timestamp":1533303000,"date":"2018-08-03","index":10489,"close":320.55,"high":322.62,"low":319.11,"open":322.62,"volume":945400},{"timestamp":1533562200,"date":"2018-08-06","index":10490,"close":316.92,"high":318.61,"low":313.68,"open":318.61,"volume":1736700},{"timestamp":1533648600,"date":"2018-08-07","index":10491,"close":317.41,"high":318.24,"low":313.58,"open":317.24,"volume":1088500}]},{"date":"2018-04-24","estimated":3.4,"reported":4.02,"pre":[{"timestamp":1523280600,"date":"2018-04-09","index":10407,"close":335.91,"high":340.84,"low":335.46,"open":337.48,"volume":981200},{"timestamp":1523367000,"date":"2018-04-10","index":10408,"close":339.36,"high":341.05,"low":337.1,"open":340.63,"volume":996300},{"timestamp":1523453400,"date":"2018-04-11","index":10409,"close":339.44,"high":346.25,"low":337.98,"open":338.51,"volume":1481100},{"timestamp":1523539800,"date":"2018-04-12","index":10410,"close":342.88,"high":344.5,"low":340.52,"open":340.62,"volume":1091600},{"timestamp":1523626200,"date":"2018-04-13","index":10411,"close":342.6,"high":345.06,"low":340.69,"open":344.08,"volume":763100},{"timestamp":1523885400,"date":"2018-04-16","index":10412,"close":345.7,"high":347.74,"low":344.55,"open":344.87,"volume":1141300},{"timestamp":1523971800,"date":"2018-04-17","index":10413,"close":349.14,"high":350.12,"low":346.13,"open":347.79,"volume":1061800},{"timestamp":1524058200,"date":"2018-04-18","index":10414,"close":351.15,"high":352.25,"low":349.34,"open":351.3,"volume":843600},{"timestamp":1524144600,"date":"2018-04-19","index":10415,"close":353.38,"high":354.21,"low":350.18,"open":351.6,"volume":781700},{"timestamp":1524231000,"date":"2018-04-20","index":10416,"close":351.99,"high":355,"low":351.13,"open":354.53,"volume":1185300},{"timestamp":1524490200,"date":"2018-04-23","index":10417,"close":358.6,"high":358.62,"low":352.45,"open":352.79,"volume":1986000}],"post":[{"timestamp":1524576600,"date":"2018-04-24","index":10418,"close":336.49,"high":361.99,"low":330.64,"open":360.02,"volume":3780500},{"timestamp":1524663000,"date":"2018-04-25","index":10419,"close":329.5,"high":337.15,"low":320.56,"open":336.68,"volume":3030800},{"timestamp":1524749400,"date":"2018-04-26","index":10420,"close":330.4,"high":334.86,"low":324.13,"open":330,"volume":1847500},{"timestamp":1524835800,"date":"2018-04-27","index":10421,"close":322.03,"high":330.23,"low":321.7,"open":329.95,"volume":1580600},{"timestamp":1525095000,"date":"2018-04-30","index":10422,"close":320.84,"high":325.46,"low":320.2,"open":322.35,"volume":1451100},{"timestamp":1525181400,"date":"2018-05-01","index":10423,"close":308.46,"high":321.24,"low":302.09,"open":320.49,"volume":3880100},{"timestamp":1525267800,"date":"2018-05-02","index":10424,"close":305.7,"high":313.4,"low":305.2,"open":307.28,"volume":2644800},{"timestamp":1525354200,"date":"2018-05-03","index":10425,"close":309.93,"high":310.5,"low":300.5,"open":303.95,"volume":2889900},{"timestamp":1525440600,"date":"2018-05-04","index":10426,"close":311.44,"high":312.7,"low":307.26,"open":308.11,"volume":1675500},{"timestamp":1525699800,"date":"2018-05-07","index":10427,"close":317.71,"high":317.92,"low":312.09,"open":312.23,"volume":1816800},{"timestamp":1525786200,"date":"2018-05-08","index":10428,"close":324.19,"high":325.39,"low":317.3,"open":317.71,"volume":2949500}]},{"date":"2018-01-29","estimated":4.07,"reported":3.87,"pre":[{"timestamp":1515681000,"date":"2018-01-11","index":10348,"close":331.13,"high":332.08,"low":330.16,"open":331.85,"volume":1152000},{"timestamp":1515767400,"date":"2018-01-12","index":10349,"close":336.25,"high":336.35,"low":331.03,"open":331.35,"volume":1428100},{"timestamp":1516113000,"date":"2018-01-16","index":10350,"close":330.11,"high":336.67,"low":330,"open":336.35,"volume":1374900},{"timestamp":1516199400,"date":"2018-01-17","index":10351,"close":334.86,"high":335.74,"low":330.32,"open":331.46,"volume":1009600},{"timestamp":1516285800,"date":"2018-01-18","index":10352,"close":333,"high":335.92,"low":332.99,"open":334.11,"volume":973200},{"timestamp":1516372200,"date":"2018-01-19","index":10353,"close":332,"high":334.89,"low":331.78,"open":334.24,"volume":1511800},{"timestamp":1516631400,"date":"2018-01-22","index":10354,"close":329,"high":332.7,"low":328.97,"open":331.77,"volume":1463000},{"timestamp":1516717800,"date":"2018-01-23","index":10355,"close":328.7,"high":331.15,"low":328.51,"open":329.99,"volume":1066200},{"timestamp":1516804200,"date":"2018-01-24","index":10356,"close":330.49,"high":332.48,"low":327.42,"open":328.87,"volume":1360200},{"timestamp":1516890600,"date":"2018-01-25","index":10357,"close":334.72,"high":335.19,"low":330.21,"open":331.04,"volume":1782900},{"timestamp":1516977000,"date":"2018-01-26","index":10358,"close":344.9,"high":345.11,"low":334.74,"open":336.87,"volume":2057300}],"post":[{"timestamp":1517236200,"date":"2018-01-29","index":10359,"close":351.42,"high":354.32,"low":342.15,"open":350,"volume":2881100},{"timestamp":1517322600,"date":"2018-01-30","index":10360,"close":350.39,"high":352.72,"low":345.05,"open":346.52,"volume":2032900},{"timestamp":1517409000,"date":"2018-01-31","index":10361,"close":354.85,"high":358.52,"low":352.45,"open":353.28,"volume":1887200},{"timestamp":1517495400,"date":"2018-02-01","index":10362,"close":357.38,"high":361.79,"low":354.01,"open":354.26,"volume":1579700},{"timestamp":1517581800,"date":"2018-02-02","index":10363,"close":352.66,"high":358,"low":351.52,"open":355,"volume":1958600},{"timestamp":1517841000,"date":"2018-02-05","index":10364,"close":336.46,"high":353.99,"low":326.11,"open":348.63,"volume":2947100},{"timestamp":1517927400,"date":"2018-02-06","index":10365,"close":337.59,"high":340.01,"low":327.23,"open":328.71,"volume":2603000},{"timestamp":1518013800,"date":"2018-02-07","index":10366,"close":345.43,"high":350.34,"low":337.82,"open":338.29,"volume":2052900},{"timestamp":1518100200,"date":"2018-02-08","index":10367,"close":334.3,"high":350.99,"low":334.01,"open":350.21,"volume":2627600},{"timestamp":1518186600,"date":"2018-02-09","index":10368,"close":341.42,"high":344.88,"low":332.25,"open":338.1,"volume":2366600},{"timestamp":1518445800,"date":"2018-02-12","index":10369,"close":345.81,"high":348.47,"low":340.1,"open":344.54,"volume":1829200}]},{"date":"2017-10-24","estimated":3.26,"reported":3.24,"pre":[{"timestamp":1507555800,"date":"2017-10-09","index":10283,"close":317.3,"high":318.34,"low":315.5,"open":316.62,"volume":880100},{"timestamp":1507642200,"date":"2017-10-10","index":10284,"close":317.71,"high":318.32,"low":316.22,"open":318.32,"volume":941500},{"timestamp":1507728600,"date":"2017-10-11","index":10285,"close":318.59,"high":318.8,"low":317.05,"open":317.65,"volume":706300},{"timestamp":1507815000,"date":"2017-10-12","index":10286,"close":321.15,"high":321.56,"low":318.28,"open":318.35,"volume":867700},{"timestamp":1507901400,"date":"2017-10-13","index":10287,"close":319.39,"high":322.19,"low":319.14,"open":321.62,"volume":1095500},{"timestamp":1508160600,"date":"2017-10-16","index":10288,"close":318.94,"high":320.67,"low":317.74,"open":319.74,"volume":588200},{"timestamp":1508247000,"date":"2017-10-17","index":10289,"close":318.27,"high":318.93,"low":317.02,"open":318.7,"volume":741600},{"timestamp":1508333400,"date":"2017-10-18","index":10290,"close":315.57,"high":318.82,"low":314.7,"open":318.33,"volume":1131100},{"timestamp":1508419800,"date":"2017-10-19","index":10291,"close":316.84,"high":317.07,"low":313.02,"open":315.57,"volume":727600},{"timestamp":1508506200,"date":"2017-10-20","index":10292,"close":320,"high":320,"low":316.6,"open":317.93,"volume":933400},{"timestamp":1508765400,"date":"2017-10-23","index":10293,"close":320.73,"high":321.56,"low":319.87,"open":321.06,"volume":1239000}],"post":[{"timestamp":1508851800,"date":"2017-10-24","index":10294,"close":313.15,"high":317,"low":310.61,"open":314.69,"volume":2567800},{"timestamp":1508938200,"date":"2017-10-25","index":10295,"close":312.43,"high":315.96,"low":311.31,"open":312.86,"volume":1658800},{"timestamp":1509024600,"date":"2017-10-26","index":10296,"close":307.89,"high":314.42,"low":303.31,"open":313.44,"volume":1599400},{"timestamp":1509111000,"date":"2017-10-27","index":10297,"close":308,"high":310.38,"low":307.75,"open":307.95,"volume":998600},{"timestamp":1509370200,"date":"2017-10-30","index":10298,"close":308.63,"high":310.42,"low":307.82,"open":308.5,"volume":1157300},{"timestamp":1509456600,"date":"2017-10-31","index":10299,"close":308.16,"high":309.83,"low":308.14,"open":309.16,"volume":693900},{"timestamp":1509543000,"date":"2017-11-01","index":10300,"close":306.6,"high":309.66,"low":306.23,"open":309.05,"volume":1016100},{"timestamp":1509629400,"date":"2017-11-02","index":10301,"close":310.86,"high":310.86,"low":306.11,"open":306.11,"volume":868900},{"timestamp":1509715800,"date":"2017-11-03","index":10302,"close":309.99,"high":311.85,"low":309.04,"open":310.92,"volume":652200},{"timestamp":1509978600,"date":"2017-11-06","index":10303,"close":310.08,"high":311.93,"low":308.68,"open":309.72,"volume":717300},{"timestamp":1510065000,"date":"2017-11-07","index":10304,"close":313.29,"high":313.37,"low":310.08,"open":310.08,"volume":874200}]},{"date":"2017-07-18","estimated":3.11,"reported":3.23,"pre":[{"timestamp":1498829400,"date":"2017-06-30","index":10214,"close":277.61,"high":278.92,"low":276.32,"open":277.62,"volume":1085900},{"timestamp":1499088600,"date":"2017-07-03","index":10215,"close":278.92,"high":280.48,"low":277.2,"open":277.39,"volume":462800},{"timestamp":1499261400,"date":"2017-07-05","index":10216,"close":282.4,"high":283.72,"low":279.4,"open":279.5,"volume":869500},{"timestamp":1499347800,"date":"2017-07-06","index":10217,"close":280.96,"high":283.48,"low":280.4,"open":282,"volume":766000},{"timestamp":1499434200,"date":"2017-07-07","index":10218,"close":285.2,"high":286.95,"low":281.5,"open":281.66,"volume":1197200},{"timestamp":1499693400,"date":"2017-07-10","index":10219,"close":285.57,"high":287.91,"low":284.22,"open":285.5,"volume":1347800},{"timestamp":1499779800,"date":"2017-07-11","index":10220,"close":286.42,"high":287.75,"low":285.06,"open":285.57,"volume":915600},{"timestamp":1499866200,"date":"2017-07-12","index":10221,"close":286.36,"high":288.77,"low":286.36,"open":287.15,"volume":812600},{"timestamp":1499952600,"date":"2017-07-13","index":10222,"close":286.76,"high":287.85,"low":285.78,"open":287.12,"volume":705100},{"timestamp":1500039000,"date":"2017-07-14","index":10223,"close":288.13,"high":288.77,"low":286.71,"open":287.05,"volume":887900},{"timestamp":1500298200,"date":"2017-07-17","index":10224,"close":288.49,"high":290.06,"low":287.61,"open":288.5,"volume":1319300}],"post":[{"timestamp":1500384600,"date":"2017-07-18","index":10225,"close":286.79,"high":292.97,"low":286.03,"open":290.64,"volume":1811000},{"timestamp":1500471000,"date":"2017-07-19","index":10226,"close":290.67,"high":291.28,"low":287.04,"open":287.68,"volume":1139700},{"timestamp":1500557400,"date":"2017-07-20","index":10227,"close":289.67,"high":290.74,"low":288.94,"open":290.58,"volume":1150900},{"timestamp":1500643800,"date":"2017-07-21","index":10228,"close":289.12,"high":290.07,"low":286.86,"open":288.3,"volume":1230100},{"timestamp":1500903000,"date":"2017-07-24","index":10229,"close":290.28,"high":291.24,"low":289.2,"open":289.47,"volume":768700},{"timestamp":1500989400,"date":"2017-07-25","index":10230,"close":289.83,"high":292.07,"low":289.72,"open":291.48,"volume":805200},{"timestamp":1501075800,"date":"2017-07-26","index":10231,"close":289.85,"high":290.99,"low":288.77,"open":290.82,"volume":882400},{"timestamp":1501162200,"date":"2017-07-27","index":10232,"close":288.13,"high":290.49,"low":286.17,"open":290.2,"volume":1117400},{"timestamp":1501248600,"date":"2017-07-28","index":10233,"close":290.41,"high":290.77,"low":286.58,"open":288.07,"volume":1086200},{"timestamp":1501507800,"date":"2017-07-31","index":10234,"close":292.13,"high":293.84,"low":291.03,"open":291.42,"volume":1139200},{"timestamp":1501594200,"date":"2017-08-01","index":10235,"close":292.65,"high":294.33,"low":291.9,"open":293.93,"volume":1036700}]},{"date":"2017-04-25","estimated":2.79,"reported":3,"pre":[{"timestamp":1491571800,"date":"2017-04-07","index":10156,"close":270.23,"high":272.34,"low":268.18,"open":272.34,"volume":1020800},{"timestamp":1491831000,"date":"2017-04-10","index":10157,"close":269.03,"high":271.36,"low":268.83,"open":270.19,"volume":789300},{"timestamp":1491917400,"date":"2017-04-11","index":10158,"close":270.27,"high":270.52,"low":268.18,"open":269,"volume":744400},{"timestamp":1492003800,"date":"2017-04-12","index":10159,"close":268.51,"high":270.48,"low":268.04,"open":269.89,"volume":955400},{"timestamp":1492090200,"date":"2017-04-13","index":10160,"close":268,"high":270.28,"low":268,"open":268.14,"volume":764000},{"timestamp":1492435800,"date":"2017-04-17","index":10161,"close":269.88,"high":269.9,"low":267.91,"open":268.13,"volume":811600},{"timestamp":1492522200,"date":"2017-04-18","index":10162,"close":268.78,"high":270.7,"low":268.22,"open":269.88,"volume":762800},{"timestamp":1492608600,"date":"2017-04-19","index":10163,"close":269.63,"high":270.05,"low":268.67,"open":269.69,"volume":815900},{"timestamp":1492695000,"date":"2017-04-20","index":10164,"close":271.85,"high":273.2,"low":269.67,"open":270.15,"volume":814600},{"timestamp":1492781400,"date":"2017-04-21","index":10165,"close":273.09,"high":274.49,"low":272,"open":272.2,"volume":955500},{"timestamp":1493040600,"date":"2017-04-24","index":10166,"close":276.21,"high":276.64,"low":274.31,"open":275.54,"volume":1098800}],"post":[{"timestamp":1493127000,"date":"2017-04-25","index":10167,"close":270.02,"high":274.5,"low":267.68,"open":273.9,"volume":2963900},{"timestamp":1493213400,"date":"2017-04-26","index":10168,"close":270.35,"high":272.51,"low":269.54,"open":270.59,"volume":1477200},{"timestamp":1493299800,"date":"2017-04-27","index":10169,"close":271.14,"high":272.77,"low":269.94,"open":270.84,"volume":953800},{"timestamp":1493386200,"date":"2017-04-28","index":10170,"close":269.45,"high":271.54,"low":268.62,"open":271.07,"volume":1004200},{"timestamp":1493645400,"date":"2017-05-01","index":10171,"close":268.43,"high":270.11,"low":268.37,"open":269.55,"volume":841500},{"timestamp":1493731800,"date":"2017-05-02","index":10172,"close":269.49,"high":269.87,"low":268,"open":268.19,"volume":737100},{"timestamp":1493818200,"date":"2017-05-03","index":10173,"close":269.6,"high":269.95,"low":268.2,"open":268.75,"volume":636500},{"timestamp":1493904600,"date":"2017-05-04","index":10174,"close":270.51,"high":270.71,"low":268.86,"open":269.87,"volume":691100},{"timestamp":1493991000,"date":"2017-05-05","index":10175,"close":273.03,"high":273.1,"low":270.21,"open":270.68,"volume":812700},{"timestamp":1494250200,"date":"2017-05-08","index":10176,"close":272.5,"high":274,"low":272.1,"open":272.92,"volume":674800},{"timestamp":1494336600,"date":"2017-05-09","index":10177,"close":273.87,"high":274.22,"low":272.27,"open":273,"volume":897900}]},{"date":"2017-01-24","estimated":3.05,"reported":3.25,"pre":[{"timestamp":1483713000,"date":"2017-01-06","index":10093,"close":257.85,"high":258.57,"low":255.48,"open":255.48,"volume":1246000},{"timestamp":1483972200,"date":"2017-01-09","index":10094,"close":257.81,"high":258.99,"low":257.43,"open":258,"volume":1067100},{"timestamp":1484058600,"date":"2017-01-10","index":10095,"close":256.17,"high":258.96,"low":256.17,"open":258.16,"volume":1146400},{"timestamp":1484145000,"date":"2017-01-11","index":10096,"close":255.13,"high":257,"low":251.71,"open":256.3,"volume":1613000},{"timestamp":1484231400,"date":"2017-01-12","index":10097,"close":252.62,"high":255.33,"low":251.31,"open":254.91,"volume":1153300},{"timestamp":1484317800,"date":"2017-01-13","index":10098,"close":254.53,"high":255.95,"low":252.02,"open":252.74,"volume":1162000},{"timestamp":1484663400,"date":"2017-01-17","index":10099,"close":254.12,"high":254.34,"low":252.06,"open":253.46,"volume":1431000},{"timestamp":1484749800,"date":"2017-01-18","index":10100,"close":254.07,"high":254.73,"low":252.94,"open":254.1,"volume":925300},{"timestamp":1484836200,"date":"2017-01-19","index":10101,"close":257.03,"high":257.44,"low":255.19,"open":255.57,"volume":1076500},{"timestamp":1484922600,"date":"2017-01-20","index":10102,"close":257.73,"high":258.08,"low":256.1,"open":257.96,"volume":1184400},{"timestamp":1485181800,"date":"2017-01-23","index":10103,"close":257.48,"high":259.74,"low":255.02,"open":258.15,"volume":1606300}],"post":[{"timestamp":1485268200,"date":"2017-01-24","index":10104,"close":252.91,"high":253.45,"low":249.02,"open":250.38,"volume":2985000},{"timestamp":1485354600,"date":"2017-01-25","index":10105,"close":251,"high":254.33,"low":248,"open":253.06,"volume":2329900},{"timestamp":1485441000,"date":"2017-01-26","index":10106,"close":254.97,"high":254.99,"low":249.55,"open":250,"volume":1956700},{"timestamp":1485527400,"date":"2017-01-27","index":10107,"close":253.5,"high":259.12,"low":250.13,"open":254.98,"volume":2597200},{"timestamp":1485786600,"date":"2017-01-30","index":10108,"close":252.83,"high":256.28,"low":251.88,"open":254.33,"volume":1537400},{"timestamp":1485873000,"date":"2017-01-31","index":10109,"close":251.33,"high":252.5,"low":249.96,"open":252.32,"volume":1276300},{"timestamp":1485959400,"date":"2017-02-01","index":10110,"close":250.9,"high":252.56,"low":249.98,"open":250.83,"volume":1210400},{"timestamp":1486045800,"date":"2017-02-02","index":10111,"close":251.97,"high":252.17,"low":250.34,"open":250.9,"volume":1045700},{"timestamp":1486132200,"date":"2017-02-03","index":10112,"close":254.46,"high":256.46,"low":251.5,"open":252.67,"volume":1803700},{"timestamp":1486391400,"date":"2017-02-06","index":10113,"close":255.31,"high":257.07,"low":254.11,"open":254.43,"volume":980800},{"timestamp":1486477800,"date":"2017-02-07","index":10114,"close":256.37,"high":257.3,"low":255.58,"open":256,"volume":977800}]},{"date":"2016-10-25","estimated":2.87,"reported":3.27,"pre":[{"timestamp":1476106200,"date":"2016-10-10","index":10032,"close":233.29,"high":234.93,"low":233.12,"open":233.82,"volume":990000},{"timestamp":1476192600,"date":"2016-10-11","index":10033,"close":231.85,"high":233.63,"low":231.64,"open":233,"volume":1060700},{"timestamp":1476279000,"date":"2016-10-12","index":10034,"close":232.1,"high":233.12,"low":231.37,"open":231.93,"volume":1256000},{"timestamp":1476365400,"date":"2016-10-13","index":10035,"close":232.99,"high":233.42,"low":231.05,"open":231.66,"volume":1112000},{"timestamp":1476451800,"date":"2016-10-14","index":10036,"close":232.57,"high":234.09,"low":231.93,"open":233.38,"volume":1081000},{"timestamp":1476711000,"date":"2016-10-17","index":10037,"close":232.77,"high":234.33,"low":232.6,"open":232.68,"volume":793300},{"timestamp":1476797400,"date":"2016-10-18","index":10038,"close":232.79,"high":239.6,"low":232.58,"open":234.29,"volume":867900},{"timestamp":1476883800,"date":"2016-10-19","index":10039,"close":232.33,"high":233.74,"low":231.58,"open":233.08,"volume":992400},{"timestamp":1476970200,"date":"2016-10-20","index":10040,"close":231.83,"high":232.71,"low":230.72,"open":232.15,"volume":922800},{"timestamp":1477056600,"date":"2016-10-21","index":10041,"close":230.52,"high":231.16,"low":228.5,"open":231.07,"volume":1553000},{"timestamp":1477315800,"date":"2016-10-24","index":10042,"close":232.16,"high":232.49,"low":230.92,"open":231.5,"volume":1304900}],"post":[{"timestamp":1477402200,"date":"2016-10-25","index":10043,"close":249.26,"high":249.79,"low":238.64,"open":241.08,"volume":3130700},{"timestamp":1477488600,"date":"2016-10-26","index":10044,"close":250.09,"high":252,"low":247.49,"open":248.6,"volume":2112300},{"timestamp":1477575000,"date":"2016-10-27","index":10045,"close":248.53,"high":251.24,"low":248.05,"open":250.28,"volume":1294400},{"timestamp":1477661400,"date":"2016-10-28","index":10046,"close":248,"high":250.17,"low":247.69,"open":248.72,"volume":1119000},{"timestamp":1477920600,"date":"2016-10-31","index":10047,"close":246.38,"high":248.81,"low":245.68,"open":248.24,"volume":1320900},{"timestamp":1478007000,"date":"2016-11-01","index":10048,"close":244.98,"high":247.19,"low":244.23,"open":247.19,"volume":1081000},{"timestamp":1478093400,"date":"2016-11-02","index":10049,"close":245.11,"high":247.65,"low":244.2,"open":244.95,"volume":953800},{"timestamp":1478179800,"date":"2016-11-03","index":10050,"close":238.7,"high":243.4,"low":237.11,"open":242.55,"volume":1695100},{"timestamp":1478266200,"date":"2016-11-04","index":10051,"close":236.28,"high":239.7,"low":236.21,"open":238.85,"volume":1512200},{"timestamp":1478529000,"date":"2016-11-07","index":10052,"close":239.27,"high":239.92,"low":237.52,"open":239.83,"volume":1376000},{"timestamp":1478615400,"date":"2016-11-08","index":10053,"close":239.19,"high":240.92,"low":238.6,"open":239,"volume":1259300}]},{"date":"2016-07-19","estimated":2.93,"reported":3.28,"pre":[{"timestamp":1467379800,"date":"2016-07-01","index":9963,"close":249.35,"high":249.92,"low":248.17,"open":248.17,"volume":1427800},{"timestamp":1467725400,"date":"2016-07-05","index":9964,"close":249.51,"high":250.38,"low":248.42,"open":248.8,"volume":1327600},{"timestamp":1467811800,"date":"2016-07-06","index":9965,"close":250.08,"high":251.32,"low":247.88,"open":250.95,"volume":1387400},{"timestamp":1467898200,"date":"2016-07-07","index":9966,"close":249.77,"high":251.22,"low":248.61,"open":250.23,"volume":961300},{"timestamp":1467984600,"date":"2016-07-08","index":9967,"close":251.9,"high":252.3,"low":248.5,"open":250.78,"volume":1082800},{"timestamp":1468243800,"date":"2016-07-11","index":9968,"close":254.39,"high":256.34,"low":251.92,"open":252.38,"volume":6337100},{"timestamp":1468330200,"date":"2016-07-12","index":9969,"close":254.7,"high":256.38,"low":254.03,"open":255.64,"volume":4167000},{"timestamp":1468416600,"date":"2016-07-13","index":9970,"close":255.9,"high":256.44,"low":254.92,"open":255.1,"volume":4781700},{"timestamp":1468503000,"date":"2016-07-14","index":9971,"close":256,"high":257.94,"low":254.7,"open":257.19,"volume":3323800},{"timestamp":1468589400,"date":"2016-07-15","index":9972,"close":256.98,"high":257.62,"low":256.1,"open":257.11,"volume":3460700},{"timestamp":1468848600,"date":"2016-07-18","index":9973,"close":256.29,"high":258.29,"low":255.3,"open":257.78,"volume":2345800}],"post":[{"timestamp":1468935000,"date":"2016-07-19","index":9974,"close":258.96,"high":263.37,"low":252.1,"open":258.54,"volume":4980000},{"timestamp":1469021400,"date":"2016-07-20","index":9975,"close":256.67,"high":259.82,"low":255.89,"open":259.32,"volume":3361600},{"timestamp":1469107800,"date":"2016-07-21","index":9976,"close":254.14,"high":257.49,"low":251.6,"open":257.49,"volume":2733400},{"timestamp":1469194200,"date":"2016-07-22","index":9977,"close":257.31,"high":257.49,"low":253.05,"open":254.6,"volume":1864500},{"timestamp":1469453400,"date":"2016-07-25","index":9978,"close":255.62,"high":257.28,"low":254.72,"open":256.82,"volume":1295200},{"timestamp":1469539800,"date":"2016-07-26","index":9979,"close":254.76,"high":256.46,"low":253.83,"open":255.62,"volume":2121500},{"timestamp":1469626200,"date":"2016-07-27","index":9980,"close":254.16,"high":256,"low":253.03,"open":255.47,"volume":2593300},{"timestamp":1469712600,"date":"2016-07-28","index":9981,"close":254.55,"high":254.89,"low":252.05,"open":254.2,"volume":2716000},{"timestamp":1469799000,"date":"2016-07-29","index":9982,"close":252.73,"high":254.81,"low":252.7,"open":254.5,"volume":2178300},{"timestamp":1470058200,"date":"2016-08-01","index":9983,"close":254.84,"high":254.93,"low":252.3,"open":252.63,"volume":2782400},{"timestamp":1470144600,"date":"2016-08-02","index":9984,"close":257,"high":257.46,"low":252.73,"open":254.17,"volume":4770800}]},{"date":"2016-04-26","estimated":2.59,"reported":2.58,"pre":[{"timestamp":1460381400,"date":"2016-04-11","index":9905,"close":224.65,"high":226.71,"low":224.11,"open":226.05,"volume":1140200},{"timestamp":1460467800,"date":"2016-04-12","index":9906,"close":225.98,"high":226.87,"low":224.18,"open":224.75,"volume":682400},{"timestamp":1460554200,"date":"2016-04-13","index":9907,"close":226.38,"high":227.16,"low":224.93,"open":227,"volume":808500},{"timestamp":1460640600,"date":"2016-04-14","index":9908,"close":225.44,"high":226.79,"low":225.19,"open":226.79,"volume":774300},{"timestamp":1460727000,"date":"2016-04-15","index":9909,"close":225.81,"high":225.92,"low":224.62,"open":225.87,"volume":1134600},{"timestamp":1460986200,"date":"2016-04-18","index":9910,"close":227.14,"high":227.63,"low":225.3,"open":225.81,"volume":824200},{"timestamp":1461072600,"date":"2016-04-19","index":9911,"close":226.51,"high":227.89,"low":226.29,"open":227.16,"volume":721100},{"timestamp":1461159000,"date":"2016-04-20","index":9912,"close":226.58,"high":228.12,"low":226.06,"open":227,"volume":887300},{"timestamp":1461245400,"date":"2016-04-21","index":9913,"close":226.07,"high":227.31,"low":225.65,"open":226.31,"volume":996700},{"timestamp":1461331800,"date":"2016-04-22","index":9914,"close":226.83,"high":227.87,"low":225.6,"open":226.6,"volume":1037300},{"timestamp":1461591000,"date":"2016-04-25","index":9915,"close":226.3,"high":226.99,"low":225.34,"open":226.04,"volume":986300}],"post":[{"timestamp":1461677400,"date":"2016-04-26","index":9916,"close":232.16,"high":232.22,"low":227.85,"open":227.85,"volume":1918300},{"timestamp":1461763800,"date":"2016-04-27","index":9917,"close":233.65,"high":234.59,"low":229.96,"open":230.09,"volume":1405700},{"timestamp":1461850200,"date":"2016-04-28","index":9918,"close":232.72,"high":234.48,"low":231.9,"open":232.2,"volume":1034900},{"timestamp":1461936600,"date":"2016-04-29","index":9919,"close":232.38,"high":232.97,"low":230.82,"open":232.1,"volume":952200},{"timestamp":1462195800,"date":"2016-05-02","index":9920,"close":233.24,"high":233.8,"low":232.43,"open":232.74,"volume":1008100},{"timestamp":1462282200,"date":"2016-05-03","index":9921,"close":234.7,"high":234.83,"low":231.37,"open":232.34,"volume":1166400},{"timestamp":1462368600,"date":"2016-05-04","index":9922,"close":236.01,"high":236.34,"low":233.09,"open":233.85,"volume":1382900},{"timestamp":1462455000,"date":"2016-05-05","index":9923,"close":238.14,"high":238.16,"low":235.44,"open":236.1,"volume":1198900},{"timestamp":1462541400,"date":"2016-05-06","index":9924,"close":240.26,"high":240.5,"low":237.79,"open":238,"volume":1140800},{"timestamp":1462800600,"date":"2016-05-09","index":9925,"close":240.32,"high":242,"low":239.52,"open":240.26,"volume":1498800},{"timestamp":1462887000,"date":"2016-05-10","index":9926,"close":244.36,"high":244.55,"low":241.29,"open":241.31,"volume":1141400}]},{"date":"2016-01-26","estimated":2.94,"reported":2.87,"pre":[{"timestamp":1452263400,"date":"2016-01-08","index":9842,"close":212.91,"high":216.35,"low":212.37,"open":215.01,"volume":1764600},{"timestamp":1452522600,"date":"2016-01-11","index":9843,"close":215.35,"high":216.47,"low":213.23,"open":215.07,"volume":2550100},{"timestamp":1452609000,"date":"2016-01-12","index":9844,"close":217.96,"high":218.1,"low":214.51,"open":216.03,"volume":1354800},{"timestamp":1452695400,"date":"2016-01-13","index":9845,"close":214.4,"high":219.62,"low":214.06,"open":219.26,"volume":1374100},{"timestamp":1452781800,"date":"2016-01-14","index":9846,"close":216.42,"high":217.13,"low":212.27,"open":214.42,"volume":1920700},{"timestamp":1452868200,"date":"2016-01-15","index":9847,"close":215.99,"high":217.01,"low":211.99,"open":211.99,"volume":2809100},{"timestamp":1453213800,"date":"2016-01-19","index":9848,"close":215.29,"high":220.78,"low":213.17,"open":216.69,"volume":2918100},{"timestamp":1453300200,"date":"2016-01-20","index":9849,"close":210.4,"high":216.2,"low":207.62,"open":213.05,"volume":2459700},{"timestamp":1453386600,"date":"2016-01-21","index":9850,"close":210.79,"high":212,"low":208.75,"open":211.2,"volume":1562900},{"timestamp":1453473000,"date":"2016-01-22","index":9851,"close":212.04,"high":213.71,"low":211.01,"open":213.71,"volume":1517900},{"timestamp":1453732200,"date":"2016-01-25","index":9852,"close":211.01,"high":212.75,"low":210,"open":211.84,"volume":1792100}],"post":[{"timestamp":1453818600,"date":"2016-01-26","index":9853,"close":209.93,"high":211.22,"low":200.47,"open":201.43,"volume":4440800},{"timestamp":1453905000,"date":"2016-01-27","index":9854,"close":207.86,"high":211.64,"low":207,"open":209.89,"volume":2694800},{"timestamp":1453991400,"date":"2016-01-28","index":9855,"close":206.66,"high":209.43,"low":206.17,"open":208.49,"volume":1862900},{"timestamp":1454077800,"date":"2016-01-29","index":9856,"close":211,"high":211.05,"low":206.12,"open":207.83,"volume":2595900},{"timestamp":1454337000,"date":"2016-02-01","index":9857,"close":209.8,"high":211.34,"low":208.87,"open":209.26,"volume":1673100},{"timestamp":1454423400,"date":"2016-02-02","index":9858,"close":210.45,"high":210.98,"low":207.64,"open":209.5,"volume":1574600},{"timestamp":1454509800,"date":"2016-02-03","index":9859,"close":212.92,"high":213.64,"low":210.13,"open":212,"volume":2231200},{"timestamp":1454596200,"date":"2016-02-04","index":9860,"close":210.21,"high":213.38,"low":209.28,"open":212.5,"volume":1628200},{"timestamp":1454682600,"date":"2016-02-05","index":9861,"close":211.94,"high":212.57,"low":209.57,"open":210.34,"volume":1892400},{"timestamp":1454941800,"date":"2016-02-08","index":9862,"close":214.53,"high":215.15,"low":209.3,"open":209.33,"volume":2502100},{"timestamp":1455028200,"date":"2016-02-09","index":9863,"close":215.98,"high":217.33,"low":212.24,"open":213.12,"volume":1983100}]},{"date":"2015-10-20","estimated":2.72,"reported":2.84,"pre":[{"timestamp":1444051800,"date":"2015-10-05","index":9776,"close":211.73,"high":211.86,"low":207.7,"open":208.3,"volume":1347600},{"timestamp":1444138200,"date":"2015-10-06","index":9777,"close":210.4,"high":212.65,"low":210.27,"open":211.7,"volume":1625700},{"timestamp":1444224600,"date":"2015-10-07","index":9778,"close":212.95,"high":214.02,"low":211.04,"open":211.79,"volume":1122200},{"timestamp":1444311000,"date":"2015-10-08","index":9779,"close":214.37,"high":214.66,"low":211.34,"open":212.28,"volume":782100},{"timestamp":1444397400,"date":"2015-10-09","index":9780,"close":213.26,"high":216.27,"low":213.22,"open":214.44,"volume":1340000},{"timestamp":1444656600,"date":"2015-10-12","index":9781,"close":214.33,"high":214.63,"low":212.76,"open":213.61,"volume":1048100},{"timestamp":1444743000,"date":"2015-10-13","index":9782,"close":211.98,"high":214.36,"low":211.94,"open":213.22,"volume":1026200},{"timestamp":1444829400,"date":"2015-10-14","index":9783,"close":208.15,"high":212.59,"low":207.99,"open":212.05,"volume":1192100},{"timestamp":1444915800,"date":"2015-10-15","index":9784,"close":209.18,"high":211.7,"low":207.51,"open":209.23,"volume":1496900},{"timestamp":1445002200,"date":"2015-10-16","index":9785,"close":209.78,"high":211,"low":208.69,"open":210.4,"volume":1145300},{"timestamp":1445261400,"date":"2015-10-19","index":9786,"close":210.64,"high":210.73,"low":208.5,"open":209.24,"volume":1329900}],"post":[{"timestamp":1445347800,"date":"2015-10-20","index":9787,"close":208.73,"high":209.55,"low":205.14,"open":207.38,"volume":1926500},{"timestamp":1445434200,"date":"2015-10-21","index":9788,"close":211.56,"high":213.16,"low":208.74,"open":209.76,"volume":1332400},{"timestamp":1445520600,"date":"2015-10-22","index":9789,"close":216.51,"high":216.99,"low":212.22,"open":212.22,"volume":1190100},{"timestamp":1445607000,"date":"2015-10-23","index":9790,"close":219.32,"high":219.42,"low":217.23,"open":218,"volume":1280900},{"timestamp":1445866200,"date":"2015-10-26","index":9791,"close":220.94,"high":221.35,"low":218.89,"open":219.32,"volume":1383800},{"timestamp":1445952600,"date":"2015-10-27","index":9792,"close":223.04,"high":225.15,"low":219.81,"open":219.97,"volume":1399900},{"timestamp":1446039000,"date":"2015-10-28","index":9793,"close":221.04,"high":224.44,"low":218.36,"open":222.25,"volume":1973500},{"timestamp":1446125400,"date":"2015-10-29","index":9794,"close":218.25,"high":222.69,"low":217.77,"open":221,"volume":1795900},{"timestamp":1446211800,"date":"2015-10-30","index":9795,"close":219.83,"high":220.69,"low":218.33,"open":219,"volume":1774000},{"timestamp":1446474600,"date":"2015-11-02","index":9796,"close":220.59,"high":221,"low":218.91,"open":219.89,"volume":1160700},{"timestamp":1446561000,"date":"2015-11-03","index":9797,"close":218.9,"high":220.46,"low":218.34,"open":220,"volume":1046300}]},{"date":"2015-07-20","estimated":2.66,"reported":2.94,"pre":[{"timestamp":1435843800,"date":"2015-07-02","index":9711,"close":187.3,"high":188.79,"low":186.76,"open":188.71,"volume":1024500},{"timestamp":1436189400,"date":"2015-07-06","index":9712,"close":187.99,"high":188.48,"low":186.42,"open":186.73,"volume":902600},{"timestamp":1436275800,"date":"2015-07-07","index":9713,"close":190.16,"high":190.28,"low":187.54,"open":188.57,"volume":1328500},{"timestamp":1436362200,"date":"2015-07-08","index":9714,"close":190.05,"high":191.33,"low":188.29,"open":188.51,"volume":1528200},{"timestamp":1436448600,"date":"2015-07-09","index":9715,"close":192.13,"high":193.12,"low":191.21,"open":191.76,"volume":1442100},{"timestamp":1436535000,"date":"2015-07-10","index":9716,"close":194.19,"high":197,"low":192.87,"open":193.99,"volume":1638900},{"timestamp":1436794200,"date":"2015-07-13","index":9717,"close":197.88,"high":198.39,"low":195.61,"open":196,"volume":1197200},{"timestamp":1436880600,"date":"2015-07-14","index":9718,"close":199.05,"high":199.82,"low":198.36,"open":198.9,"volume":1059200},{"timestamp":1436967000,"date":"2015-07-15","index":9719,"close":199.41,"high":199.64,"low":198.06,"open":199.19,"volume":972200},{"timestamp":1437053400,"date":"2015-07-16","index":9720,"close":201.62,"high":201.81,"low":199.6,"open":199.8,"volume":975600},{"timestamp":1437139800,"date":"2015-07-17","index":9721,"close":201.18,"high":201.66,"low":200.4,"open":200.93,"volume":997900}],"post":[{"timestamp":1437399000,"date":"2015-07-20","index":9722,"close":205.13,"high":205.39,"low":201.03,"open":202.31,"volume":2052000},{"timestamp":1437485400,"date":"2015-07-21","index":9723,"close":203.15,"high":204.76,"low":202.85,"open":204.44,"volume":1767000},{"timestamp":1437571800,"date":"2015-07-22","index":9724,"close":202.79,"high":204.44,"low":202,"open":203.33,"volume":1124200},{"timestamp":1437658200,"date":"2015-07-23","index":9725,"close":202.83,"high":204.96,"low":202.64,"open":202.81,"volume":1175100},{"timestamp":1437744600,"date":"2015-07-24","index":9726,"close":201.04,"high":202.94,"low":200.68,"open":202.8,"volume":1124800},{"timestamp":1438003800,"date":"2015-07-27","index":9727,"close":201.17,"high":201.76,"low":199.38,"open":200.36,"volume":997600},{"timestamp":1438090200,"date":"2015-07-28","index":9728,"close":203.63,"high":204.72,"low":201.28,"open":202.42,"volume":1125300},{"timestamp":1438176600,"date":"2015-07-29","index":9729,"close":208.15,"high":210.41,"low":204.31,"open":204.77,"volume":2491000},{"timestamp":1438263000,"date":"2015-07-30","index":9730,"close":206.47,"high":208.5,"low":205.95,"open":207.22,"volume":1554700},{"timestamp":1438349400,"date":"2015-07-31","index":9731,"close":207.1,"high":208.51,"low":206.53,"open":207.61,"volume":1116800},{"timestamp":1438608600,"date":"2015-08-03","index":9732,"close":207.79,"high":207.99,"low":206.06,"open":207.27,"volume":1064200}]},{"date":"2015-04-21","estimated":2.5,"reported":2.74,"pre":[{"timestamp":1428327000,"date":"2015-04-06","index":9649,"close":200.53,"high":201.12,"low":197.85,"open":199.33,"volume":1366300},{"timestamp":1428413400,"date":"2015-04-07","index":9650,"close":200.15,"high":202.55,"low":199.9,"open":201,"volume":1084800},{"timestamp":1428499800,"date":"2015-04-08","index":9651,"close":200.81,"high":201.89,"low":199.63,"open":200.45,"volume":944800},{"timestamp":1428586200,"date":"2015-04-09","index":9652,"close":201.44,"high":201.91,"low":200.29,"open":200.52,"volume":828100},{"timestamp":1428672600,"date":"2015-04-10","index":9653,"close":200.4,"high":202.19,"low":200.28,"open":201.37,"volume":1279000},{"timestamp":1428931800,"date":"2015-04-13","index":9654,"close":197.05,"high":201.13,"low":196.82,"open":200.03,"volume":2130400},{"timestamp":1429018200,"date":"2015-04-14","index":9655,"close":197.34,"high":197.77,"low":196.35,"open":196.89,"volume":1586900},{"timestamp":1429104600,"date":"2015-04-15","index":9656,"close":197.21,"high":199.46,"low":197.04,"open":198.27,"volume":1154300},{"timestamp":1429191000,"date":"2015-04-16","index":9657,"close":197.12,"high":198.04,"low":195.67,"open":196.58,"volume":1065300},{"timestamp":1429277400,"date":"2015-04-17","index":9658,"close":194.82,"high":196.44,"low":193.94,"open":195.8,"volume":1229900},{"timestamp":1429536600,"date":"2015-04-20","index":9659,"close":196.8,"high":197.65,"low":195,"open":195.28,"volume":1276600}],"post":[{"timestamp":1429623000,"date":"2015-04-21","index":9660,"close":196.29,"high":198.34,"low":195.11,"open":198.05,"volume":1421000},{"timestamp":1429709400,"date":"2015-04-22","index":9661,"close":197.63,"high":198.09,"low":195.21,"open":196.7,"volume":1127300},{"timestamp":1429795800,"date":"2015-04-23","index":9662,"close":197.2,"high":198.93,"low":196.05,"open":197.49,"volume":1178700},{"timestamp":1429882200,"date":"2015-04-24","index":9663,"close":195.37,"high":197.24,"low":195,"open":197.01,"volume":1307400},{"timestamp":1430141400,"date":"2015-04-27","index":9664,"close":193.84,"high":196.58,"low":193.53,"open":195.64,"volume":1377700},{"timestamp":1430227800,"date":"2015-04-28","index":9665,"close":194.02,"high":194.27,"low":191.59,"open":193.75,"volume":1095600},{"timestamp":1430314200,"date":"2015-04-29","index":9666,"close":191.29,"high":194.07,"low":190.93,"open":193.38,"volume":1427200},{"timestamp":1430400600,"date":"2015-04-30","index":9667,"close":186.6,"high":191.46,"low":185.65,"open":190.97,"volume":2257200},{"timestamp":1430487000,"date":"2015-05-01","index":9668,"close":189,"high":189.15,"low":186.8,"open":186.8,"volume":1196000},{"timestamp":1430746200,"date":"2015-05-04","index":9669,"close":189.69,"high":190.85,"low":189.15,"open":189.2,"volume":912400},{"timestamp":1430832600,"date":"2015-05-05","index":9670,"close":187.35,"high":189.9,"low":187.11,"open":189.25,"volume":993600}]},{"date":"2015-01-27","estimated":2.85,"reported":3.01,"pre":[{"timestamp":1420813800,"date":"2015-01-09","index":9591,"close":195.02,"high":197.07,"low":194.82,"open":195.09,"volume":1439500},{"timestamp":1421073000,"date":"2015-01-12","index":9592,"close":194.47,"high":196.23,"low":193.71,"open":195.51,"volume":896400},{"timestamp":1421159400,"date":"2015-01-13","index":9593,"close":194.35,"high":198.44,"low":192.68,"open":196.14,"volume":1095000},{"timestamp":1421245800,"date":"2015-01-14","index":9594,"close":193.23,"high":194.24,"low":191.63,"open":194.15,"volume":1101100},{"timestamp":1421332200,"date":"2015-01-15","index":9595,"close":192.37,"high":194.73,"low":191.85,"open":194.16,"volume":896600},{"timestamp":1421418600,"date":"2015-01-16","index":9596,"close":194.71,"high":194.77,"low":191.88,"open":191.88,"volume":1085600},{"timestamp":1421764200,"date":"2015-01-20","index":9597,"close":195.75,"high":196.99,"low":193.01,"open":196.63,"volume":857800},{"timestamp":1421850600,"date":"2015-01-21","index":9598,"close":195.5,"high":196.75,"low":194.11,"open":195,"volume":966600},{"timestamp":1421937000,"date":"2015-01-22","index":9599,"close":198.09,"high":198.56,"low":195.28,"open":197,"volume":1307900},{"timestamp":1422023400,"date":"2015-01-23","index":9600,"close":197.44,"high":198.88,"low":196.95,"open":197.99,"volume":1313000},{"timestamp":1422282600,"date":"2015-01-26","index":9601,"close":195.68,"high":196.92,"low":193.03,"open":196.25,"volume":1338900}],"post":[{"timestamp":1422369000,"date":"2015-01-27","index":9602,"close":190.55,"high":193.49,"low":190.32,"open":193,"volume":1942700},{"timestamp":1422455400,"date":"2015-01-28","index":9603,"close":189.25,"high":194.8,"low":189,"open":191.84,"volume":1570400},{"timestamp":1422541800,"date":"2015-01-29","index":9604,"close":192.5,"high":192.53,"low":187.1,"open":189.26,"volume":2017000},{"timestamp":1422628200,"date":"2015-01-30","index":9605,"close":188.37,"high":190.96,"low":188.28,"open":189.77,"volume":2287900},{"timestamp":1422887400,"date":"2015-02-02","index":9606,"close":189.33,"high":189.76,"low":186.01,"open":188.41,"volume":1554000},{"timestamp":1422973800,"date":"2015-02-03","index":9607,"close":192,"high":192.3,"low":189.59,"open":190.38,"volume":1618200},{"timestamp":1423060200,"date":"2015-02-04","index":9608,"close":192.28,"high":193.53,"low":190.62,"open":191.34,"volume":1230900},{"timestamp":1423146600,"date":"2015-02-05","index":9609,"close":194.06,"high":194.47,"low":191.58,"open":193.08,"volume":1063200},{"timestamp":1423233000,"date":"2015-02-06","index":9610,"close":195.24,"high":196.95,"low":192.9,"open":194.29,"volume":1127100},{"timestamp":1423492200,"date":"2015-02-09","index":9611,"close":193.02,"high":194.99,"low":192.7,"open":194.35,"volume":1208300},{"timestamp":1423578600,"date":"2015-02-10","index":9612,"close":195.67,"high":195.98,"low":193.88,"open":195.1,"volume":1280600}]},{"date":"2014-10-21","estimated":2.71,"reported":2.76,"pre":[{"timestamp":1412602200,"date":"2014-10-06","index":9525,"close":176.92,"high":179.7,"low":176.67,"open":179.62,"volume":1486300},{"timestamp":1412688600,"date":"2014-10-07","index":9526,"close":173.02,"high":176.56,"low":173,"open":176.4,"volume":1182700},{"timestamp":1412775000,"date":"2014-10-08","index":9527,"close":176.35,"high":176.55,"low":171.83,"open":173.27,"volume":1677600},{"timestamp":1412861400,"date":"2014-10-09","index":9528,"close":174.55,"high":176.56,"low":173.55,"open":176.32,"volume":1581500},{"timestamp":1412947800,"date":"2014-10-10","index":9529,"close":174.47,"high":176.78,"low":173.7,"open":174.68,"volume":1668600},{"timestamp":1413207000,"date":"2014-10-13","index":9530,"close":172.88,"high":176.45,"low":172.78,"open":173.97,"volume":1473800},{"timestamp":1413293400,"date":"2014-10-14","index":9531,"close":176.11,"high":177.75,"low":173.14,"open":173.55,"volume":1585300},{"timestamp":1413379800,"date":"2014-10-15","index":9532,"close":175.19,"high":176.02,"low":170.26,"open":174.01,"volume":2180500},{"timestamp":1413466200,"date":"2014-10-16","index":9533,"close":174.72,"high":176.73,"low":172.45,"open":173.23,"volume":1972800},{"timestamp":1413552600,"date":"2014-10-17","index":9534,"close":176.24,"high":177.89,"low":175.86,"open":176.84,"volume":2360100},{"timestamp":1413811800,"date":"2014-10-20","index":9535,"close":175.53,"high":176.37,"low":173.93,"open":175.93,"volume":2054900}],"post":[{"timestamp":1413898200,"date":"2014-10-21","index":9536,"close":172.61,"high":173.85,"low":166.28,"open":170.15,"volume":4106600},{"timestamp":1413984600,"date":"2014-10-22","index":9537,"close":176.01,"high":177.84,"low":170.71,"open":171,"volume":3805700},{"timestamp":1414071000,"date":"2014-10-23","index":9538,"close":180.67,"high":181.63,"low":177.09,"open":177.09,"volume":2442900},{"timestamp":1414157400,"date":"2014-10-24","index":9539,"close":181.33,"high":181.76,"low":179.42,"open":181.67,"volume":1550700},{"timestamp":1414416600,"date":"2014-10-27","index":9540,"close":183,"high":183.1,"low":180.7,"open":181.69,"volume":1071400},{"timestamp":1414503000,"date":"2014-10-28","index":9541,"close":185.55,"high":185.55,"low":182.68,"open":184.1,"volume":1809200},{"timestamp":1414589400,"date":"2014-10-29","index":9542,"close":186.43,"high":186.78,"low":184.91,"open":186.03,"volume":1663700},{"timestamp":1414675800,"date":"2014-10-30","index":9543,"close":189.29,"high":189.62,"low":184.83,"open":185.96,"volume":1586100},{"timestamp":1414762200,"date":"2014-10-31","index":9544,"close":190.57,"high":191.92,"low":189.66,"open":191.4,"volume":1699900},{"timestamp":1415025000,"date":"2014-11-03","index":9545,"close":190.75,"high":191.93,"low":188.63,"open":191.3,"volume":1145900},{"timestamp":1415111400,"date":"2014-11-04","index":9546,"close":190.79,"high":192.94,"low":190.29,"open":190.84,"volume":1667900}]},{"date":"2014-07-22","estimated":2.66,"reported":2.76,"pre":[{"timestamp":1404739800,"date":"2014-07-07","index":9461,"close":158.3,"high":159.71,"low":157.71,"open":159.25,"volume":1164700},{"timestamp":1404826200,"date":"2014-07-08","index":9462,"close":157.21,"high":158.44,"low":156.96,"open":158.44,"volume":970900},{"timestamp":1404912600,"date":"2014-07-09","index":9463,"close":157.93,"high":158.73,"low":157.43,"open":158.12,"volume":827400},{"timestamp":1404999000,"date":"2014-07-10","index":9464,"close":158.18,"high":159.04,"low":156.23,"open":156.23,"volume":815700},{"timestamp":1405085400,"date":"2014-07-11","index":9465,"close":160.31,"high":160.62,"low":157.93,"open":158.13,"volume":1073600},{"timestamp":1405344600,"date":"2014-07-14","index":9466,"close":161.81,"high":161.98,"low":160.5,"open":160.78,"volume":1045100},{"timestamp":1405431000,"date":"2014-07-15","index":9467,"close":162.62,"high":163.49,"low":161.47,"open":161.73,"volume":1312000},{"timestamp":1405517400,"date":"2014-07-16","index":9468,"close":161.55,"high":163.46,"low":161.15,"open":163.08,"volume":947800},{"timestamp":1405603800,"date":"2014-07-17","index":9469,"close":161.33,"high":163.2,"low":160.56,"open":161.11,"volume":1190600},{"timestamp":1405690200,"date":"2014-07-18","index":9470,"close":162.49,"high":162.54,"low":161.06,"open":161.82,"volume":1074700},{"timestamp":1405949400,"date":"2014-07-21","index":9471,"close":162.98,"high":163.67,"low":161.19,"open":162,"volume":1201200}],"post":[{"timestamp":1406035800,"date":"2014-07-22","index":9472,"close":167.87,"high":168.18,"low":164.39,"open":164.5,"volume":2174500},{"timestamp":1406122200,"date":"2014-07-23","index":9473,"close":168.1,"high":169.21,"low":167.22,"open":167.76,"volume":1808500},{"timestamp":1406208600,"date":"2014-07-24","index":9474,"close":169.97,"high":170.12,"low":167.82,"open":168.53,"volume":1617600},{"timestamp":1406295000,"date":"2014-07-25","index":9475,"close":170.04,"high":170.69,"low":169.19,"open":169.33,"volume":2112300},{"timestamp":1406554200,"date":"2014-07-28","index":9476,"close":170,"high":170.57,"low":168.3,"open":169.99,"volume":1989600},{"timestamp":1406640600,"date":"2014-07-29","index":9477,"close":169.33,"high":170.66,"low":169.24,"open":170.5,"volume":1063100},{"timestamp":1406727000,"date":"2014-07-30","index":9478,"close":170.18,"high":171.36,"low":168.84,"open":170.24,"volume":1077200},{"timestamp":1406813400,"date":"2014-07-31","index":9479,"close":166.97,"high":169.24,"low":166.97,"open":169.08,"volume":1935900},{"timestamp":1406899800,"date":"2014-08-01","index":9480,"close":167.12,"high":168.77,"low":166.19,"open":166.72,"volume":1535900},{"timestamp":1407159000,"date":"2014-08-04","index":9481,"close":168.29,"high":168.58,"low":167.03,"open":167.56,"volume":1196400},{"timestamp":1407245400,"date":"2014-08-05","index":9482,"close":166.93,"high":169.16,"low":166.56,"open":167.79,"volume":1218900}]},{"date":"2014-04-22","estimated":2.53,"reported":2.87,"pre":[{"timestamp":1396618200,"date":"2014-04-04","index":9398,"close":159.61,"high":164.95,"low":159.42,"open":164.95,"volume":1622500},{"timestamp":1396877400,"date":"2014-04-07","index":9399,"close":157.74,"high":160.61,"low":157.48,"open":159.38,"volume":1315200},{"timestamp":1396963800,"date":"2014-04-08","index":9400,"close":156.65,"high":157.8,"low":154.75,"open":157.57,"volume":1782800},{"timestamp":1397050200,"date":"2014-04-09","index":9401,"close":158.83,"high":159.95,"low":156.92,"open":158.03,"volume":1124300},{"timestamp":1397136600,"date":"2014-04-10","index":9402,"close":155.43,"high":159.65,"low":155.31,"open":159.08,"volume":1499300},{"timestamp":1397223000,"date":"2014-04-11","index":9403,"close":153.82,"high":155.39,"low":153.54,"open":154.97,"volume":2024200},{"timestamp":1397482200,"date":"2014-04-14","index":9404,"close":155.82,"high":157.16,"low":154.29,"open":155,"volume":1356100},{"timestamp":1397568600,"date":"2014-04-15","index":9405,"close":157.39,"high":157.59,"low":154.21,"open":155.55,"volume":1160500},{"timestamp":1397655000,"date":"2014-04-16","index":9406,"close":159.44,"high":159.47,"low":156.87,"open":158.44,"volume":1167900},{"timestamp":1397741400,"date":"2014-04-17","index":9407,"close":160.25,"high":160.49,"low":158.25,"open":158.25,"volume":1544900},{"timestamp":1398087000,"date":"2014-04-21","index":9408,"close":161.49,"high":163.24,"low":160.36,"open":163.24,"volume":1303700}],"post":[{"timestamp":1398173400,"date":"2014-04-22","index":9409,"close":156.69,"high":164.71,"low":156.2,"open":164.68,"volume":2674100},{"timestamp":1398259800,"date":"2014-04-23","index":9410,"close":161.98,"high":162.43,"low":155.82,"open":156.81,"volume":2862400},{"timestamp":1398346200,"date":"2014-04-24","index":9411,"close":160.62,"high":162.59,"low":159.6,"open":162.43,"volume":1398300},{"timestamp":1398432600,"date":"2014-04-25","index":9412,"close":161.09,"high":161.49,"low":158.69,"open":160.22,"volume":1803400},{"timestamp":1398691800,"date":"2014-04-28","index":9413,"close":161.37,"high":162.27,"low":159.8,"open":161.33,"volume":1352700},{"timestamp":1398778200,"date":"2014-04-29","index":9414,"close":161.99,"high":162.53,"low":160.91,"open":161.3,"volume":1225900},{"timestamp":1398864600,"date":"2014-04-30","index":9415,"close":164.14,"high":164.38,"low":161.35,"open":162.02,"volume":1615800},{"timestamp":1398951000,"date":"2014-05-01","index":9416,"close":162.85,"high":164.84,"low":162.32,"open":163.72,"volume":1301700},{"timestamp":1399037400,"date":"2014-05-02","index":9417,"close":163.9,"high":164.11,"low":162.7,"open":163,"volume":1133100},{"timestamp":1399296600,"date":"2014-05-05","index":9418,"close":165.12,"high":165.37,"low":162.79,"open":163.5,"volume":945500},{"timestamp":1399383000,"date":"2014-05-06","index":9419,"close":163.49,"high":165.3,"low":163.19,"open":164.66,"volume":1026600}]},{"date":"2014-01-23","estimated":1.95,"reported":2.04,"pre":[{"timestamp":1389105000,"date":"2014-01-07","index":9337,"close":148.61,"high":149.3,"low":147.5,"open":149,"volume":1684100},{"timestamp":1389191400,"date":"2014-01-08","index":9338,"close":148.5,"high":149.1,"low":147.71,"open":148.39,"volume":1222700},{"timestamp":1389277800,"date":"2014-01-09","index":9339,"close":148.73,"high":150.43,"low":148.54,"open":149,"volume":1646600},{"timestamp":1389364200,"date":"2014-01-10","index":9340,"close":149.45,"high":149.69,"low":147.55,"open":148.99,"volume":1245800},{"timestamp":1389623400,"date":"2014-01-13","index":9341,"close":150.92,"high":154.35,"low":150.51,"open":153.7,"volume":3449000},{"timestamp":1389709800,"date":"2014-01-14","index":9342,"close":151.42,"high":151.93,"low":149.19,"open":151.13,"volume":2575800},{"timestamp":1389796200,"date":"2014-01-15","index":9343,"close":153.5,"high":154.34,"low":151.1,"open":151.42,"volume":2294200},{"timestamp":1389882600,"date":"2014-01-16","index":9344,"close":153.49,"high":153.52,"low":152.62,"open":153,"volume":1378700},{"timestamp":1389969000,"date":"2014-01-17","index":9345,"close":153.82,"high":153.99,"low":153.01,"open":153.73,"volume":2016300},{"timestamp":1390314600,"date":"2014-01-21","index":9346,"close":154.1,"high":156.54,"low":153.79,"open":154,"volume":2274600},{"timestamp":1390401000,"date":"2014-01-22","index":9347,"close":156.65,"high":157.05,"low":154.26,"open":155,"volume":2646600}],"post":[{"timestamp":1390487400,"date":"2014-01-23","index":9348,"close":150.49,"high":158.43,"low":150.3,"open":157.11,"volume":3944100},{"timestamp":1390573800,"date":"2014-01-24","index":9349,"close":147.76,"high":151.33,"low":146.68,"open":151.33,"volume":3496200},{"timestamp":1390833000,"date":"2014-01-27","index":9350,"close":147.02,"high":149.09,"low":145.12,"open":148.12,"volume":2851400},{"timestamp":1390919400,"date":"2014-01-28","index":9351,"close":148.28,"high":148.82,"low":146.8,"open":147.01,"volume":2676000},{"timestamp":1391005800,"date":"2014-01-29","index":9352,"close":147.35,"high":148.24,"low":146.5,"open":147.14,"volume":2501000},{"timestamp":1391092200,"date":"2014-01-30","index":9353,"close":148.66,"high":150.29,"low":147.67,"open":148.59,"volume":1931600},{"timestamp":1391178600,"date":"2014-01-31","index":9354,"close":150.91,"high":151.99,"low":145.94,"open":147.07,"volume":2618200},{"timestamp":1391437800,"date":"2014-02-03","index":9355,"close":147.74,"high":152,"low":147.42,"open":150.54,"volume":2307200},{"timestamp":1391524200,"date":"2014-02-04","index":9356,"close":148.18,"high":148.97,"low":144.69,"open":147.79,"volume":2205000},{"timestamp":1391610600,"date":"2014-02-05","index":9357,"close":150.39,"high":151.97,"low":147.43,"open":147.74,"volume":2728100},{"timestamp":1391697000,"date":"2014-02-06","index":9358,"close":151.74,"high":152.64,"low":149.5,"open":149.73,"volume":2073800}]},{"date":"2013-10-22","estimated":2.26,"reported":2.57,"pre":[{"timestamp":1381152600,"date":"2013-10-07","index":9274,"close":123.56,"high":124.96,"low":121.83,"open":122.17,"volume":1950700},{"timestamp":1381239000,"date":"2013-10-08","index":9275,"close":122.46,"high":123.95,"low":122.39,"open":123.63,"volume":1080200},{"timestamp":1381325400,"date":"2013-10-09","index":9276,"close":122.03,"high":123.14,"low":121.75,"open":122.62,"volume":1531000},{"timestamp":1381411800,"date":"2013-10-10","index":9277,"close":126.68,"high":126.7,"low":122.71,"open":122.71,"volume":1323200},{"timestamp":1381498200,"date":"2013-10-11","index":9278,"close":126.17,"high":126.58,"low":125.75,"open":126.21,"volume":1260000},{"timestamp":1381757400,"date":"2013-10-14","index":9279,"close":127.5,"high":127.63,"low":125.33,"open":125.84,"volume":790600},{"timestamp":1381843800,"date":"2013-10-15","index":9280,"close":125.9,"high":127.63,"low":125.72,"open":127.47,"volume":1109500},{"timestamp":1381930200,"date":"2013-10-16","index":9281,"close":127.86,"high":127.99,"low":126.03,"open":126.66,"volume":1494000},{"timestamp":1382016600,"date":"2013-10-17","index":9282,"close":129.36,"high":129.45,"low":127.09,"open":127.57,"volume":857700},{"timestamp":1382103000,"date":"2013-10-18","index":9283,"close":128.9,"high":129.61,"low":128.65,"open":129.61,"volume":1447500},{"timestamp":1382362200,"date":"2013-10-21","index":9284,"close":125.3,"high":129.06,"low":125.09,"open":128.9,"volume":3450600}],"post":[{"timestamp":1382448600,"date":"2013-10-22","index":9285,"close":130.05,"high":130.18,"low":127.29,"open":129.59,"volume":2784200},{"timestamp":1382535000,"date":"2013-10-23","index":9286,"close":131.98,"high":132.03,"low":130,"open":130,"volume":1672200},{"timestamp":1382621400,"date":"2013-10-24","index":9287,"close":132.62,"high":132.99,"low":131.39,"open":132.02,"volume":1125400},{"timestamp":1382707800,"date":"2013-10-25","index":9288,"close":134,"high":134.19,"low":131.9,"open":132.41,"volume":1578100},{"timestamp":1382967000,"date":"2013-10-28","index":9289,"close":133.23,"high":134.38,"low":132.95,"open":133.76,"volume":1316400},{"timestamp":1383053400,"date":"2013-10-29","index":9290,"close":133.66,"high":133.89,"low":132.87,"open":133.4,"volume":1231100},{"timestamp":1383139800,"date":"2013-10-30","index":9291,"close":133.72,"high":134.96,"low":133.32,"open":134.12,"volume":1196100},{"timestamp":1383226200,"date":"2013-10-31","index":9292,"close":133.34,"high":134.78,"low":133.16,"open":134.01,"volume":1516500},{"timestamp":1383312600,"date":"2013-11-01","index":9293,"close":134.55,"high":136.84,"low":133.43,"open":133.54,"volume":2135000},{"timestamp":1383575400,"date":"2013-11-04","index":9294,"close":135.74,"high":136,"low":134.91,"open":135,"volume":833400},{"timestamp":1383661800,"date":"2013-11-05","index":9295,"close":135.47,"high":136.36,"low":135.05,"open":135.33,"volume":885700}]},{"date":"2013-07-23","estimated":2.2,"reported":2.64,"pre":[{"timestamp":1373290200,"date":"2013-07-08","index":9210,"close":109.17,"high":109.39,"low":108.72,"open":109.05,"volume":1102500},{"timestamp":1373376600,"date":"2013-07-09","index":9211,"close":109.57,"high":110.31,"low":109.15,"open":109.73,"volume":1150900},{"timestamp":1373463000,"date":"2013-07-10","index":9212,"close":111.52,"high":111.68,"low":109.48,"open":109.62,"volume":1397000},{"timestamp":1373549400,"date":"2013-07-11","index":9213,"close":113.1,"high":113.16,"low":112.02,"open":112.38,"volume":1118300},{"timestamp":1373635800,"date":"2013-07-12","index":9214,"close":112.53,"high":113.57,"low":111.78,"open":113.12,"volume":1459400},{"timestamp":1373895000,"date":"2013-07-15","index":9215,"close":114.37,"high":114.37,"low":112.46,"open":112.75,"volume":1446000},{"timestamp":1373981400,"date":"2013-07-16","index":9216,"close":112.6,"high":114.51,"low":112.57,"open":114.33,"volume":1274500},{"timestamp":1374067800,"date":"2013-07-17","index":9217,"close":114.08,"high":114.08,"low":112.9,"open":112.99,"volume":1130600},{"timestamp":1374154200,"date":"2013-07-18","index":9218,"close":115.39,"high":115.39,"low":114.07,"open":114.18,"volume":1058200},{"timestamp":1374240600,"date":"2013-07-19","index":9219,"close":115.55,"high":115.63,"low":114.69,"open":114.98,"volume":1713900},{"timestamp":1374499800,"date":"2013-07-22","index":9220,"close":115.65,"high":115.9,"low":115.18,"open":115.8,"volume":1129200}],"post":[{"timestamp":1374586200,"date":"2013-07-23","index":9221,"close":117.92,"high":119.61,"low":117.01,"open":118.2,"volume":2643500},{"timestamp":1374672600,"date":"2013-07-24","index":9222,"close":119.12,"high":120.38,"low":118.23,"open":118.57,"volume":2220700},{"timestamp":1374759000,"date":"2013-07-25","index":9223,"close":119.5,"high":119.52,"low":117.3,"open":117.6,"volume":2833300},{"timestamp":1374845400,"date":"2013-07-26","index":9224,"close":120,"high":120.05,"low":118.81,"open":119,"volume":1675800},{"timestamp":1375104600,"date":"2013-07-29","index":9225,"close":119.99,"high":120.39,"low":118.81,"open":118.82,"volume":1726900},{"timestamp":1375191000,"date":"2013-07-30","index":9226,"close":120.09,"high":120.92,"low":119.48,"open":120.52,"volume":1584600},{"timestamp":1375277400,"date":"2013-07-31","index":9227,"close":120.12,"high":121.57,"low":119.32,"open":120.44,"volume":1852200},{"timestamp":1375363800,"date":"2013-08-01","index":9228,"close":122.17,"high":122.24,"low":120.75,"open":120.76,"volume":1238500},{"timestamp":1375450200,"date":"2013-08-02","index":9229,"close":123.77,"high":124.08,"low":121.94,"open":123.12,"volume":1842300},{"timestamp":1375709400,"date":"2013-08-05","index":9230,"close":124.15,"high":124.63,"low":123.23,"open":123.55,"volume":1166200},{"timestamp":1375795800,"date":"2013-08-06","index":9231,"close":124.26,"high":124.53,"low":123.87,"open":124.04,"volume":1597700}]},{"date":"2013-04-23","estimated":2.04,"reported":2.33,"pre":[{"timestamp":1365427800,"date":"2013-04-08","index":9147,"close":95.09,"high":95.1,"low":94.04,"open":94.58,"volume":1197700},{"timestamp":1365514200,"date":"2013-04-09","index":9148,"close":95.41,"high":95.51,"low":94.31,"open":95.32,"volume":1432700},{"timestamp":1365600600,"date":"2013-04-10","index":9149,"close":95.98,"high":96.37,"low":95.69,"open":95.86,"volume":1372100},{"timestamp":1365687000,"date":"2013-04-11","index":9150,"close":97.3,"high":97.57,"low":96.27,"open":96.34,"volume":1868000},{"timestamp":1365773400,"date":"2013-04-12","index":9151,"close":97.18,"high":97.25,"low":96.25,"open":96.9,"volume":1235000},{"timestamp":1366032600,"date":"2013-04-15","index":9152,"close":95.44,"high":97.15,"low":95.24,"open":96.56,"volume":1636300},{"timestamp":1366119000,"date":"2013-04-16","index":9153,"close":96.26,"high":96.34,"low":95.62,"open":96.07,"volume":1516900},{"timestamp":1366205400,"date":"2013-04-17","index":9154,"close":95.56,"high":96.07,"low":94.7,"open":95.89,"volume":1883900},{"timestamp":1366291800,"date":"2013-04-18","index":9155,"close":95.02,"high":95.95,"low":94.54,"open":95.85,"volume":1287800},{"timestamp":1366378200,"date":"2013-04-19","index":9156,"close":96.28,"high":96.5,"low":95.36,"open":95.5,"volume":1487500},{"timestamp":1366637400,"date":"2013-04-22","index":9157,"close":95.85,"high":96.67,"low":95.67,"open":96.6,"volume":1378500}],"post":[{"timestamp":1366723800,"date":"2013-04-23","index":9158,"close":97.06,"high":99.49,"low":95.86,"open":98.25,"volume":2489300},{"timestamp":1366810200,"date":"2013-04-24","index":9159,"close":97.69,"high":98.28,"low":97.55,"open":97.63,"volume":1913400},{"timestamp":1366896600,"date":"2013-04-25","index":9160,"close":98.27,"high":98.65,"low":96,"open":96.04,"volume":2109700},{"timestamp":1366983000,"date":"2013-04-26","index":9161,"close":98.97,"high":99.4,"low":98.14,"open":98.27,"volume":1634800},{"timestamp":1367242200,"date":"2013-04-29","index":9162,"close":99.06,"high":99.21,"low":98.57,"open":98.99,"volume":1232000},{"timestamp":1367328600,"date":"2013-04-30","index":9163,"close":99.09,"high":99.2,"low":98.34,"open":98.6,"volume":1813500},{"timestamp":1367415000,"date":"2013-05-01","index":9164,"close":99.35,"high":100.24,"low":98.77,"open":98.9,"volume":1957100},{"timestamp":1367501400,"date":"2013-05-02","index":9165,"close":100.67,"high":101.12,"low":99.16,"open":99.53,"volume":1805400},{"timestamp":1367587800,"date":"2013-05-03","index":9166,"close":102.01,"high":102.15,"low":100.84,"open":101,"volume":2356600},{"timestamp":1367847000,"date":"2013-05-06","index":9167,"close":102.19,"high":102.89,"low":101.57,"open":101.72,"volume":2300200},{"timestamp":1367933400,"date":"2013-05-07","index":9168,"close":102.88,"high":102.89,"low":102.03,"open":102.25,"volume":1497800}]},{"date":"2013-01-24","estimated":1.82,"reported":1.91,"pre":[{"timestamp":1357655400,"date":"2013-01-08","index":9086,"close":92.96,"high":93.8,"low":92.46,"open":93.8,"volume":1340600},{"timestamp":1357741800,"date":"2013-01-09","index":9087,"close":93.99,"high":94.04,"low":92.61,"open":93.17,"volume":1289800},{"timestamp":1357828200,"date":"2013-01-10","index":9088,"close":94.11,"high":94.35,"low":93.56,"open":94.28,"volume":1634300},{"timestamp":1357914600,"date":"2013-01-11","index":9089,"close":93.71,"high":94.77,"low":93.63,"open":94.46,"volume":1174300},{"timestamp":1358173800,"date":"2013-01-14","index":9090,"close":93.91,"high":93.94,"low":93.09,"open":93.09,"volume":850100},{"timestamp":1358260200,"date":"2013-01-15","index":9091,"close":94.02,"high":94.34,"low":93.35,"open":93.49,"volume":1239200},{"timestamp":1358346600,"date":"2013-01-16","index":9092,"close":93.55,"high":93.81,"low":93.04,"open":93.77,"volume":1150600},{"timestamp":1358433000,"date":"2013-01-17","index":9093,"close":94.75,"high":95,"low":93.71,"open":93.96,"volume":1343700},{"timestamp":1358519400,"date":"2013-01-18","index":9094,"close":93.97,"high":94.91,"low":93.88,"open":94.75,"volume":2414700},{"timestamp":1358865000,"date":"2013-01-22","index":9095,"close":95.33,"high":95.61,"low":93.79,"open":94,"volume":1613600},{"timestamp":1358951400,"date":"2013-01-23","index":9096,"close":96.07,"high":96.07,"low":94.02,"open":94.72,"volume":2417000}],"post":[{"timestamp":1359037800,"date":"2013-01-24","index":9097,"close":93.25,"high":96.52,"low":92.9,"open":96.52,"volume":4129600},{"timestamp":1359124200,"date":"2013-01-25","index":9098,"close":92.39,"high":93.26,"low":92.28,"open":93.24,"volume":3366100},{"timestamp":1359383400,"date":"2013-01-28","index":9099,"close":89.32,"high":92.49,"low":89.02,"open":92.49,"volume":4172000},{"timestamp":1359469800,"date":"2013-01-29","index":9100,"close":89.85,"high":90.52,"low":89.3,"open":89.45,"volume":3028500},{"timestamp":1359556200,"date":"2013-01-30","index":9101,"close":88.21,"high":89.98,"low":88.03,"open":89.88,"volume":6843500},{"timestamp":1359642600,"date":"2013-01-31","index":9102,"close":86.87,"high":88.38,"low":86.72,"open":88.06,"volume":5312000},{"timestamp":1359729000,"date":"2013-02-01","index":9103,"close":87.22,"high":87.79,"low":86.37,"open":87.52,"volume":3427400},{"timestamp":1359988200,"date":"2013-02-04","index":9104,"close":86.7,"high":87.11,"low":86.37,"open":86.54,"volume":2837700},{"timestamp":1360074600,"date":"2013-02-05","index":9105,"close":87.01,"high":87.53,"low":86.59,"open":87.49,"volume":2888300},{"timestamp":1360161000,"date":"2013-02-06","index":9106,"close":87.6,"high":87.6,"low":86.61,"open":86.7,"volume":2524000},{"timestamp":1360247400,"date":"2013-02-07","index":9107,"close":87.44,"high":88.05,"low":86.85,"open":87.4,"volume":1963100}]},{"date":"2012-10-24","estimated":1.85,"reported":2.21,"pre":[{"timestamp":1349789400,"date":"2012-10-09","index":9026,"close":93.72,"high":94.82,"low":93.71,"open":94.07,"volume":806100},{"timestamp":1349875800,"date":"2012-10-10","index":9027,"close":92.71,"high":93.82,"low":92.48,"open":93.82,"volume":1000700},{"timestamp":1349962200,"date":"2012-10-11","index":9028,"close":92.72,"high":93.44,"low":92.7,"open":93.19,"volume":533400},{"timestamp":1350048600,"date":"2012-10-12","index":9029,"close":92.96,"high":93.89,"low":92.5,"open":93.06,"volume":969200},{"timestamp":1350307800,"date":"2012-10-15","index":9030,"close":92.5,"high":92.94,"low":92.42,"open":92.75,"volume":1258100},{"timestamp":1350394200,"date":"2012-10-16","index":9031,"close":93.37,"high":93.41,"low":92.71,"open":92.86,"volume":1162800},{"timestamp":1350480600,"date":"2012-10-17","index":9032,"close":93.58,"high":93.98,"low":93.24,"open":93.63,"volume":1004600},{"timestamp":1350567000,"date":"2012-10-18","index":9033,"close":94.32,"high":94.4,"low":93.19,"open":93.58,"volume":1165700},{"timestamp":1350653400,"date":"2012-10-19","index":9034,"close":92.89,"high":94.3,"low":92.69,"open":94.21,"volume":1518900},{"timestamp":1350912600,"date":"2012-10-22","index":9035,"close":92.77,"high":93.11,"low":92,"open":92.65,"volume":762800},{"timestamp":1350999000,"date":"2012-10-23","index":9036,"close":91.95,"high":92.44,"low":91.39,"open":92.28,"volume":1222400}],"post":[{"timestamp":1351085400,"date":"2012-10-24","index":9037,"close":93.92,"high":94.96,"low":92.09,"open":92.09,"volume":2011200},{"timestamp":1351171800,"date":"2012-10-25","index":9038,"close":93.55,"high":94.73,"low":92.81,"open":94.52,"volume":1111700},{"timestamp":1351258200,"date":"2012-10-26","index":9039,"close":92.84,"high":93.68,"low":92.26,"open":92.86,"volume":1469000},{"timestamp":1351690200,"date":"2012-10-31","index":9040,"close":93.67,"high":94.54,"low":93.03,"open":94.45,"volume":1171500},{"timestamp":1351776600,"date":"2012-11-01","index":9041,"close":94.19,"high":94.86,"low":93.66,"open":93.77,"volume":1189100},{"timestamp":1351863000,"date":"2012-11-02","index":9042,"close":93.72,"high":94.8,"low":93.5,"open":94.5,"volume":2363400},{"timestamp":1352125800,"date":"2012-11-05","index":9043,"close":94.1,"high":94.4,"low":92.85,"open":93.49,"volume":1712100},{"timestamp":1352212200,"date":"2012-11-06","index":9044,"close":94.87,"high":95.92,"low":93.88,"open":94.15,"volume":1879700},{"timestamp":1352298600,"date":"2012-11-07","index":9045,"close":91.15,"high":93.37,"low":89.38,"open":92.49,"volume":3714000},{"timestamp":1352385000,"date":"2012-11-08","index":9046,"close":89.92,"high":90.98,"low":89.27,"open":89.27,"volume":1773500},{"timestamp":1352471400,"date":"2012-11-09","index":9047,"close":89.98,"high":90.76,"low":89.16,"open":89.5,"volume":1782200}]},{"date":"2012-07-24","estimated":1.91,"reported":2.38,"pre":[{"timestamp":1341840600,"date":"2012-07-09","index":8961,"close":87.39,"high":87.55,"low":86.82,"open":86.89,"volume":1384000},{"timestamp":1341927000,"date":"2012-07-10","index":8962,"close":87.02,"high":88.23,"low":86.71,"open":87.67,"volume":963200},{"timestamp":1342013400,"date":"2012-07-11","index":8963,"close":86.84,"high":87.3,"low":86.52,"open":87.1,"volume":1402100},{"timestamp":1342099800,"date":"2012-07-12","index":8964,"close":86.02,"high":86.61,"low":85.65,"open":86.41,"volume":1610200},{"timestamp":1342186200,"date":"2012-07-13","index":8965,"close":87.25,"high":87.33,"low":86.1,"open":86.13,"volume":1378300},{"timestamp":1342445400,"date":"2012-07-16","index":8966,"close":87.14,"high":87.22,"low":86.16,"open":87.01,"volume":1118300},{"timestamp":1342531800,"date":"2012-07-17","index":8967,"close":87.43,"high":87.81,"low":86.72,"open":87.14,"volume":1300400},{"timestamp":1342618200,"date":"2012-07-18","index":8968,"close":88.6,"high":88.67,"low":87.27,"open":87.4,"volume":1154000},{"timestamp":1342704600,"date":"2012-07-19","index":8969,"close":88.51,"high":88.8,"low":87.77,"open":88.8,"volume":1234700},{"timestamp":1342791000,"date":"2012-07-20","index":8970,"close":87.71,"high":88.49,"low":87.38,"open":88.07,"volume":1348300},{"timestamp":1343050200,"date":"2012-07-23","index":8971,"close":86.91,"high":87.29,"low":86.57,"open":86.9,"volume":1541200}],"post":[{"timestamp":1343136600,"date":"2012-07-24","index":8972,"close":87.79,"high":89.16,"low":86.93,"open":87.49,"volume":2029800},{"timestamp":1343223000,"date":"2012-07-25","index":8973,"close":87.68,"high":88.22,"low":86.56,"open":88.12,"volume":2346300},{"timestamp":1343309400,"date":"2012-07-26","index":8974,"close":88.55,"high":88.87,"low":87.96,"open":88.65,"volume":1356800},{"timestamp":1343395800,"date":"2012-07-27","index":8975,"close":90.2,"high":90.51,"low":88.65,"open":88.74,"volume":1495600},{"timestamp":1343655000,"date":"2012-07-30","index":8976,"close":89.08,"high":89.85,"low":88.78,"open":89.59,"volume":1482300},{"timestamp":1343741400,"date":"2012-07-31","index":8977,"close":89.27,"high":89.61,"low":88.97,"open":89.18,"volume":2256200},{"timestamp":1343827800,"date":"2012-08-01","index":8978,"close":88.96,"high":90,"low":88.8,"open":89.86,"volume":3683000},{"timestamp":1343914200,"date":"2012-08-02","index":8979,"close":88.45,"high":88.83,"low":87.47,"open":88.74,"volume":1395600},{"timestamp":1344000600,"date":"2012-08-03","index":8980,"close":89.39,"high":89.56,"low":88.47,"open":89.43,"volume":1046300},{"timestamp":1344259800,"date":"2012-08-06","index":8981,"close":88.99,"high":89.84,"low":88.94,"open":89.61,"volume":837900},{"timestamp":1344346200,"date":"2012-08-07","index":8982,"close":90.32,"high":90.5,"low":89.12,"open":89.44,"volume":1330200}]},{"date":"2012-04-26","estimated":1.7,"reported":2.02,"pre":[{"timestamp":1334151000,"date":"2012-04-11","index":8900,"close":88.49,"high":88.95,"low":88.23,"open":88.37,"volume":1386800},{"timestamp":1334237400,"date":"2012-04-12","index":8901,"close":90.17,"high":90.41,"low":88.7,"open":88.8,"volume":1467900},{"timestamp":1334323800,"date":"2012-04-13","index":8902,"close":89.3,"high":90.59,"low":89.29,"open":89.93,"volume":1481300},{"timestamp":1334583000,"date":"2012-04-16","index":8903,"close":89.57,"high":89.8,"low":89.08,"open":89.55,"volume":2807200},{"timestamp":1334669400,"date":"2012-04-17","index":8904,"close":90.6,"high":90.78,"low":89.03,"open":89.54,"volume":1373200},{"timestamp":1334755800,"date":"2012-04-18","index":8905,"close":90.37,"high":90.77,"low":89.93,"open":90.29,"volume":946800},{"timestamp":1334842200,"date":"2012-04-19","index":8906,"close":90.34,"high":90.97,"low":90.03,"open":90.7,"volume":1500100},{"timestamp":1334928600,"date":"2012-04-20","index":8907,"close":90.84,"high":91.24,"low":90.32,"open":90.45,"volume":1118800},{"timestamp":1335187800,"date":"2012-04-23","index":8908,"close":90.53,"high":90.74,"low":89.94,"open":89.99,"volume":1414300},{"timestamp":1335274200,"date":"2012-04-24","index":8909,"close":91.13,"high":91.29,"low":90.53,"open":90.63,"volume":1291400},{"timestamp":1335360600,"date":"2012-04-25","index":8910,"close":90.98,"high":91.89,"low":90.62,"open":91.74,"volume":1843400}],"post":[{"timestamp":1335447000,"date":"2012-04-26","index":8911,"close":91.7,"high":92.24,"low":91.11,"open":91.41,"volume":1976200},{"timestamp":1335533400,"date":"2012-04-27","index":8912,"close":91.3,"high":92.09,"low":91.2,"open":92.08,"volume":1526500},{"timestamp":1335792600,"date":"2012-04-30","index":8913,"close":90.54,"high":91.1,"low":90.46,"open":91.1,"volume":1146200},{"timestamp":1335879000,"date":"2012-05-01","index":8914,"close":90.55,"high":91.02,"low":90.16,"open":90.61,"volume":1629300},{"timestamp":1335965400,"date":"2012-05-02","index":8915,"close":90.08,"high":90.29,"low":89.71,"open":89.71,"volume":2000800},{"timestamp":1336051800,"date":"2012-05-03","index":8916,"close":89.47,"high":90.08,"low":89.23,"open":89.83,"volume":1459400},{"timestamp":1336138200,"date":"2012-05-04","index":8917,"close":87.83,"high":89.55,"low":87.83,"open":89.28,"volume":2082600},{"timestamp":1336397400,"date":"2012-05-07","index":8918,"close":87.31,"high":88.11,"low":86.98,"open":87.78,"volume":2172100},{"timestamp":1336483800,"date":"2012-05-08","index":8919,"close":87.13,"high":87.22,"low":86.25,"open":86.99,"volume":1669100},{"timestamp":1336570200,"date":"2012-05-09","index":8920,"close":85.95,"high":86.91,"low":85.92,"open":86.53,"volume":1756900},{"timestamp":1336656600,"date":"2012-05-10","index":8921,"close":86.12,"high":86.91,"low":86,"open":86.59,"volume":1317200}]},{"date":"2012-01-26","estimated":1.94,"reported":2.14,"pre":[{"timestamp":1326205800,"date":"2012-01-10","index":8837,"close":80.62,"high":81.2,"low":80.36,"open":80.63,"volume":1846700},{"timestamp":1326292200,"date":"2012-01-11","index":8838,"close":80.78,"high":81.13,"low":80.49,"open":80.49,"volume":1245900},{"timestamp":1326378600,"date":"2012-01-12","index":8839,"close":81.69,"high":81.77,"low":80.76,"open":81.12,"volume":1822300},{"timestamp":1326465000,"date":"2012-01-13","index":8840,"close":81.52,"high":81.53,"low":80.8,"open":81.16,"volume":1475600},{"timestamp":1326810600,"date":"2012-01-17","index":8841,"close":81.64,"high":82.1,"low":81.35,"open":82.05,"volume":1953700},{"timestamp":1326897000,"date":"2012-01-18","index":8842,"close":82.28,"high":82.28,"low":81.34,"open":81.59,"volume":1155900},{"timestamp":1326983400,"date":"2012-01-19","index":8843,"close":83.71,"high":83.71,"low":81.85,"open":82.25,"volume":1959400},{"timestamp":1327069800,"date":"2012-01-20","index":8844,"close":82.78,"high":83.44,"low":82.54,"open":83.15,"volume":2461700},{"timestamp":1327329000,"date":"2012-01-23","index":8845,"close":82.54,"high":82.86,"low":81.9,"open":82.83,"volume":1716700},{"timestamp":1327415400,"date":"2012-01-24","index":8846,"close":82.24,"high":82.81,"low":82.12,"open":82.55,"volume":1139000},{"timestamp":1327501800,"date":"2012-01-25","index":8847,"close":81.73,"high":82.27,"low":81.25,"open":82.04,"volume":2421500}],"post":[{"timestamp":1327588200,"date":"2012-01-26","index":8848,"close":82.47,"high":82.95,"low":81.29,"open":82.47,"volume":2733700},{"timestamp":1327674600,"date":"2012-01-27","index":8849,"close":82.02,"high":82.55,"low":81.66,"open":82,"volume":1952500},{"timestamp":1327933800,"date":"2012-01-30","index":8850,"close":82.01,"high":82.13,"low":81.29,"open":81.32,"volume":3109900},{"timestamp":1328020200,"date":"2012-01-31","index":8851,"close":82.32,"high":82.4,"low":81.7,"open":82.2,"volume":2878600},{"timestamp":1328106600,"date":"2012-02-01","index":8852,"close":83.52,"high":83.72,"low":82.26,"open":82.54,"volume":2114100},{"timestamp":1328193000,"date":"2012-02-02","index":8853,"close":83.17,"high":83.7,"low":82.9,"open":83.56,"volume":1298800},{"timestamp":1328279400,"date":"2012-02-03","index":8854,"close":84.59,"high":84.73,"low":83.25,"open":83.41,"volume":3366800},{"timestamp":1328538600,"date":"2012-02-06","index":8855,"close":85.25,"high":85.4,"low":84.34,"open":84.38,"volume":2028300},{"timestamp":1328625000,"date":"2012-02-07","index":8856,"close":86.63,"high":86.64,"low":85,"open":85,"volume":2871300},{"timestamp":1328711400,"date":"2012-02-08","index":8857,"close":87.64,"high":87.71,"low":86.14,"open":86.57,"volume":3394000},{"timestamp":1328797800,"date":"2012-02-09","index":8858,"close":88.01,"high":88.07,"low":87.4,"open":87.66,"volume":2865000}]},{"date":"2011-10-26","estimated":1.81,"reported":1.99,"pre":[{"timestamp":1318339800,"date":"2011-10-11","index":8775,"close":76.32,"high":76.6,"low":75.46,"open":75.46,"volume":1597200},{"timestamp":1318426200,"date":"2011-10-12","index":8776,"close":76.13,"high":76.92,"low":75.96,"open":76.63,"volume":1437000},{"timestamp":1318512600,"date":"2011-10-13","index":8777,"close":76.41,"high":76.59,"low":75.28,"open":75.9,"volume":1138000},{"timestamp":1318599000,"date":"2011-10-14","index":8778,"close":75.99,"high":77.1,"low":75.73,"open":77.01,"volume":1745000},{"timestamp":1318858200,"date":"2011-10-17","index":8779,"close":74.72,"high":76.45,"low":74.56,"open":75.75,"volume":2477000},{"timestamp":1318944600,"date":"2011-10-18","index":8780,"close":75.98,"high":76.42,"low":74.24,"open":74.8,"volume":1959500},{"timestamp":1319031000,"date":"2011-10-19","index":8781,"close":75.47,"high":76.68,"low":75.21,"open":75.9,"volume":1226700},{"timestamp":1319117400,"date":"2011-10-20","index":8782,"close":75.7,"high":76.05,"low":74.81,"open":75.75,"volume":1368600},{"timestamp":1319203800,"date":"2011-10-21","index":8783,"close":77.4,"high":77.4,"low":75.64,"open":76.41,"volume":2122300},{"timestamp":1319463000,"date":"2011-10-24","index":8784,"close":78.73,"high":78.86,"low":76.57,"open":77.39,"volume":2207100},{"timestamp":1319549400,"date":"2011-10-25","index":8785,"close":78.89,"high":79.9,"low":78.05,"open":78.66,"volume":3274900}],"post":[{"timestamp":1319635800,"date":"2011-10-26","index":8786,"close":76.35,"high":78.94,"low":75.64,"open":78.94,"volume":4405800},{"timestamp":1319722200,"date":"2011-10-27","index":8787,"close":75.65,"high":78.3,"low":75.22,"open":78.02,"volume":3157700},{"timestamp":1319808600,"date":"2011-10-28","index":8788,"close":75.43,"high":76.69,"low":75.06,"open":75.72,"volume":2244700},{"timestamp":1320067800,"date":"2011-10-31","index":8789,"close":75.9,"high":77,"low":75.09,"open":75.28,"volume":3272200},{"timestamp":1320154200,"date":"2011-11-01","index":8790,"close":73.99,"high":75.06,"low":73.48,"open":74.56,"volume":2709200},{"timestamp":1320240600,"date":"2011-11-02","index":8791,"close":74.52,"high":75.29,"low":74.33,"open":74.73,"volume":1968600},{"timestamp":1320327000,"date":"2011-11-03","index":8792,"close":76.09,"high":76.21,"low":74.6,"open":75.16,"volume":1411900},{"timestamp":1320413400,"date":"2011-11-04","index":8793,"close":76.52,"high":76.52,"low":74.74,"open":75.53,"volume":2933000},{"timestamp":1320676200,"date":"2011-11-07","index":8794,"close":78.26,"high":78.42,"low":75.96,"open":76.43,"volume":2541900},{"timestamp":1320762600,"date":"2011-11-08","index":8795,"close":78.39,"high":78.87,"low":77.54,"open":78.42,"volume":2209200},{"timestamp":1320849000,"date":"2011-11-09","index":8796,"close":76.95,"high":77.53,"low":76.56,"open":77.02,"volume":2773000}]},{"date":"2011-07-26","estimated":1.93,"reported":2.14,"pre":[{"timestamp":1310391000,"date":"2011-07-11","index":8710,"close":79.98,"high":80.11,"low":79.51,"open":79.73,"volume":1733800},{"timestamp":1310477400,"date":"2011-07-12","index":8711,"close":79.71,"high":80,"low":79.25,"open":79.87,"volume":1975900},{"timestamp":1310563800,"date":"2011-07-13","index":8712,"close":79.67,"high":80.88,"low":79.44,"open":80.07,"volume":1824700},{"timestamp":1310650200,"date":"2011-07-14","index":8713,"close":79.2,"high":79.72,"low":78.94,"open":79.63,"volume":1574500},{"timestamp":1310736600,"date":"2011-07-15","index":8714,"close":78.37,"high":79.46,"low":77.61,"open":79.46,"volume":2322800},{"timestamp":1310995800,"date":"2011-07-18","index":8715,"close":77.44,"high":78.14,"low":76.96,"open":78.12,"volume":1574100},{"timestamp":1311082200,"date":"2011-07-19","index":8716,"close":78.4,"high":78.67,"low":77.47,"open":77.51,"volume":1790900},{"timestamp":1311168600,"date":"2011-07-20","index":8717,"close":78.32,"high":78.8,"low":77.99,"open":78.4,"volume":1431600},{"timestamp":1311255000,"date":"2011-07-21","index":8718,"close":80.16,"high":80.39,"low":78.59,"open":78.79,"volume":1794700},{"timestamp":1311341400,"date":"2011-07-22","index":8719,"close":79.6,"high":80,"low":78.98,"open":79.88,"volume":1272300},{"timestamp":1311600600,"date":"2011-07-25","index":8720,"close":79.3,"high":79.74,"low":78.53,"open":78.91,"volume":1514700}],"post":[{"timestamp":1311687000,"date":"2011-07-26","index":8721,"close":80.82,"high":81.99,"low":79.94,"open":81.34,"volume":3087900},{"timestamp":1311773400,"date":"2011-07-27","index":8722,"close":77.46,"high":80.58,"low":77.22,"open":80.28,"volume":2930800},{"timestamp":1311859800,"date":"2011-07-28","index":8723,"close":75.29,"high":77.85,"low":74.44,"open":77.45,"volume":4943700},{"timestamp":1311946200,"date":"2011-07-29","index":8724,"close":75.73,"high":76.94,"low":74.59,"open":74.62,"volume":3452100},{"timestamp":1312205400,"date":"2011-08-01","index":8725,"close":74.46,"high":76.11,"low":73.43,"open":76.11,"volume":3494100},{"timestamp":1312291800,"date":"2011-08-02","index":8726,"close":73.68,"high":75.11,"low":73.62,"open":73.96,"volume":4183000},{"timestamp":1312378200,"date":"2011-08-03","index":8727,"close":73.56,"high":74.01,"low":72.35,"open":73.54,"volume":3432800},{"timestamp":1312464600,"date":"2011-08-04","index":8728,"close":71.32,"high":72.96,"low":71.3,"open":72.88,"volume":3333000},{"timestamp":1312551000,"date":"2011-08-05","index":8729,"close":72.82,"high":73.98,"low":71.98,"open":72.04,"volume":6414600},{"timestamp":1312810200,"date":"2011-08-08","index":8730,"close":68.9,"high":72.87,"low":68.77,"open":71.65,"volume":4897200},{"timestamp":1312896600,"date":"2011-08-09","index":8731,"close":70.88,"high":70.99,"low":67.06,"open":69.45,"volume":8253700}]},{"date":"2011-04-26","estimated":1.51,"reported":1.55,"pre":[{"timestamp":1302269400,"date":"2011-04-08","index":8647,"close":80.5,"high":81.92,"low":80.2,"open":81.8,"volume":1939100},{"timestamp":1302528600,"date":"2011-04-11","index":8648,"close":80.51,"high":81.22,"low":80.04,"open":80.34,"volume":1823300},{"timestamp":1302615000,"date":"2011-04-12","index":8649,"close":80.37,"high":80.52,"low":80.02,"open":80.52,"volume":1861900},{"timestamp":1302701400,"date":"2011-04-13","index":8650,"close":78.31,"high":80.87,"low":77.83,"open":80.44,"volume":4249600},{"timestamp":1302787800,"date":"2011-04-14","index":8651,"close":77.73,"high":78.54,"low":75.81,"open":77.87,"volume":3854000},{"timestamp":1302874200,"date":"2011-04-15","index":8652,"close":78.19,"high":78.37,"low":77.48,"open":78.01,"volume":2517600},{"timestamp":1303133400,"date":"2011-04-18","index":8653,"close":76.9,"high":77.53,"low":76.54,"open":77.46,"volume":2916700},{"timestamp":1303219800,"date":"2011-04-19","index":8654,"close":77.01,"high":77.5,"low":76.82,"open":77.23,"volume":1992600},{"timestamp":1303306200,"date":"2011-04-20","index":8655,"close":77.88,"high":78.73,"low":77.59,"open":77.67,"volume":1976000},{"timestamp":1303392600,"date":"2011-04-21","index":8656,"close":77.78,"high":78.06,"low":77.61,"open":77.86,"volume":1905100},{"timestamp":1303738200,"date":"2011-04-25","index":8657,"close":77.44,"high":77.86,"low":77.08,"open":77.48,"volume":2458600}],"post":[{"timestamp":1303824600,"date":"2011-04-26","index":8658,"close":79.04,"high":79.61,"low":77.84,"open":77.97,"volume":3000000},{"timestamp":1303911000,"date":"2011-04-27","index":8659,"close":79.16,"high":79.81,"low":78.71,"open":79.07,"volume":1727900},{"timestamp":1303997400,"date":"2011-04-28","index":8660,"close":79.06,"high":79.32,"low":78.49,"open":79.19,"volume":2402300},{"timestamp":1304083800,"date":"2011-04-29","index":8661,"close":79.25,"high":79.45,"low":78.88,"open":79.06,"volume":2078500},{"timestamp":1304343000,"date":"2011-05-02","index":8662,"close":78.74,"high":79.9,"low":78.54,"open":79.35,"volume":3125000},{"timestamp":1304429400,"date":"2011-05-03","index":8663,"close":79.89,"high":80.17,"low":78.5,"open":78.52,"volume":2288100},{"timestamp":1304515800,"date":"2011-05-04","index":8664,"close":78.91,"high":80.35,"low":78.78,"open":79.92,"volume":4356900},{"timestamp":1304602200,"date":"2011-05-05","index":8665,"close":79.81,"high":80.4,"low":78.51,"open":78.81,"volume":2296200},{"timestamp":1304688600,"date":"2011-05-06","index":8666,"close":79.95,"high":80.8,"low":79.58,"open":80.47,"volume":2047200},{"timestamp":1304947800,"date":"2011-05-09","index":8667,"close":79.93,"high":80.51,"low":79.63,"open":80.02,"volume":1705300},{"timestamp":1305034200,"date":"2011-05-10","index":8668,"close":79.45,"high":80.46,"low":79.42,"open":80.24,"volume":2189700}]},{"date":"2011-01-27","estimated":2.11,"reported":2.3,"pre":[{"timestamp":1294756200,"date":"2011-01-11","index":8586,"close":73.65,"high":74,"low":73.38,"open":74,"volume":4606400},{"timestamp":1294842600,"date":"2011-01-12","index":8587,"close":74.24,"high":74.35,"low":73.79,"open":74.14,"volume":2910300},{"timestamp":1294929000,"date":"2011-01-13","index":8588,"close":73.84,"high":74.88,"low":73.75,"open":74.21,"volume":2894900},{"timestamp":1295015400,"date":"2011-01-14","index":8589,"close":74.5,"high":74.61,"low":73.52,"open":73.66,"volume":2509000},{"timestamp":1295361000,"date":"2011-01-18","index":8590,"close":76.54,"high":76.89,"low":75,"open":75.03,"volume":3789000},{"timestamp":1295447400,"date":"2011-01-19","index":8591,"close":77.66,"high":78.67,"low":76.23,"open":76.23,"volume":5078800},{"timestamp":1295533800,"date":"2011-01-20","index":8592,"close":79.32,"high":79.33,"low":77.38,"open":77.58,"volume":4772000},{"timestamp":1295620200,"date":"2011-01-21","index":8593,"close":79.22,"high":80.16,"low":79.13,"open":79.75,"volume":4231500},{"timestamp":1295879400,"date":"2011-01-24","index":8594,"close":78.03,"high":79.18,"low":77.66,"open":78.88,"volume":6903800},{"timestamp":1295965800,"date":"2011-01-25","index":8595,"close":79.07,"high":79.13,"low":77.64,"open":77.86,"volume":3051300},{"timestamp":1296052200,"date":"2011-01-26","index":8596,"close":78.39,"high":79,"low":77.52,"open":78.94,"volume":2835900}],"post":[{"timestamp":1296138600,"date":"2011-01-27","index":8597,"close":79.1,"high":81,"low":78.57,"open":79.96,"volume":3045800},{"timestamp":1296225000,"date":"2011-01-28","index":8598,"close":78.2,"high":80.5,"low":77.79,"open":79.34,"volume":4376600},{"timestamp":1296484200,"date":"2011-01-31","index":8599,"close":79.6,"high":79.63,"low":78.59,"open":78.88,"volume":2266000},{"timestamp":1296570600,"date":"2011-02-01","index":8600,"close":80.59,"high":81,"low":79.63,"open":79.68,"volume":2682200},{"timestamp":1296657000,"date":"2011-02-02","index":8601,"close":81.07,"high":81.66,"low":80.11,"open":80.31,"volume":1930700},{"timestamp":1296743400,"date":"2011-02-03","index":8602,"close":80.72,"high":81.44,"low":80.38,"open":81.01,"volume":3770000},{"timestamp":1296829800,"date":"2011-02-04","index":8603,"close":80.71,"high":80.93,"low":80.21,"open":80.9,"volume":3479200},{"timestamp":1297089000,"date":"2011-02-07","index":8604,"close":81.52,"high":81.74,"low":80.56,"open":80.7,"volume":3884400},{"timestamp":1297175400,"date":"2011-02-08","index":8605,"close":81.4,"high":81.85,"low":81.13,"open":81.49,"volume":1856700},{"timestamp":1297261800,"date":"2011-02-09","index":8606,"close":82.27,"high":82.43,"low":81.07,"open":81.31,"volume":1755300},{"timestamp":1297348200,"date":"2011-02-10","index":8607,"close":81.89,"high":82.14,"low":81.35,"open":81.85,"volume":1905600}]},{"date":"2010-10-19","estimated":1.53,"reported":1.55,"pre":[{"timestamp":1286199000,"date":"2010-10-04","index":8517,"close":69.35,"high":70.54,"low":69.25,"open":69.63,"volume":3407800},{"timestamp":1286285400,"date":"2010-10-05","index":8518,"close":70.6,"high":70.87,"low":69.35,"open":69.96,"volume":2748800},{"timestamp":1286371800,"date":"2010-10-06","index":8519,"close":70.9,"high":71.5,"low":70.38,"open":70.38,"volume":3682500},{"timestamp":1286458200,"date":"2010-10-07","index":8520,"close":70.63,"high":71.16,"low":70.25,"open":70.99,"volume":1797300},{"timestamp":1286544600,"date":"2010-10-08","index":8521,"close":70.1,"high":70.87,"low":69.97,"open":70.86,"volume":2951700},{"timestamp":1286803800,"date":"2010-10-11","index":8522,"close":70.48,"high":70.61,"low":69.55,"open":70.18,"volume":2211300},{"timestamp":1286890200,"date":"2010-10-12","index":8523,"close":70.55,"high":70.77,"low":69.57,"open":70.68,"volume":2087500},{"timestamp":1286976600,"date":"2010-10-13","index":8524,"close":71.12,"high":71.26,"low":70.73,"open":70.96,"volume":2303600},{"timestamp":1287063000,"date":"2010-10-14","index":8525,"close":70.2,"high":71.43,"low":70.07,"open":71.15,"volume":2459800},{"timestamp":1287149400,"date":"2010-10-15","index":8526,"close":70.02,"high":70.89,"low":69.65,"open":70.7,"volume":2776800},{"timestamp":1287408600,"date":"2010-10-18","index":8527,"close":70.04,"high":70.19,"low":69.5,"open":69.9,"volume":2649200}],"post":[{"timestamp":1287495000,"date":"2010-10-19","index":8528,"close":69.47,"high":69.7,"low":67.87,"open":68.49,"volume":6314400},{"timestamp":1287581400,"date":"2010-10-20","index":8529,"close":69.83,"high":69.97,"low":69.33,"open":69.44,"volume":2924900},{"timestamp":1287667800,"date":"2010-10-21","index":8530,"close":71.84,"high":71.89,"low":69.83,"open":69.83,"volume":3994100},{"timestamp":1287754200,"date":"2010-10-22","index":8531,"close":71.78,"high":71.84,"low":71.15,"open":71.77,"volume":2166400},{"timestamp":1288013400,"date":"2010-10-25","index":8532,"close":71.41,"high":72.69,"low":71.28,"open":72.28,"volume":2488700},{"timestamp":1288099800,"date":"2010-10-26","index":8533,"close":71.8,"high":72.13,"low":71.06,"open":71.06,"volume":2236800},{"timestamp":1288186200,"date":"2010-10-27","index":8534,"close":70.89,"high":71.55,"low":70.46,"open":71.3,"volume":2856600},{"timestamp":1288272600,"date":"2010-10-28","index":8535,"close":71.02,"high":71.67,"low":70.32,"open":71.35,"volume":1847500},{"timestamp":1288359000,"date":"2010-10-29","index":8536,"close":71.29,"high":71.52,"low":70.75,"open":70.81,"volume":1560700},{"timestamp":1288618200,"date":"2010-11-01","index":8537,"close":71.47,"high":72.2,"low":70.95,"open":71.71,"volume":1575200},{"timestamp":1288704600,"date":"2010-11-02","index":8538,"close":71.64,"high":72.45,"low":70.9,"open":72,"volume":2471000}]},{"date":"2010-07-27","estimated":1.78,"reported":1.96,"pre":[{"timestamp":1278941400,"date":"2010-07-12","index":8458,"close":74.74,"high":75.2,"low":74.24,"open":74.94,"volume":1551300},{"timestamp":1279027800,"date":"2010-07-13","index":8459,"close":75.53,"high":75.98,"low":75.1,"open":75.1,"volume":1958800},{"timestamp":1279114200,"date":"2010-07-14","index":8460,"close":75.5,"high":76.23,"low":75.04,"open":75.22,"volume":2442300},{"timestamp":1279200600,"date":"2010-07-15","index":8461,"close":75.95,"high":76.15,"low":75.01,"open":75.58,"volume":2153300},{"timestamp":1279287000,"date":"2010-07-16","index":8462,"close":73.93,"high":76.09,"low":73.83,"open":75.61,"volume":1960300},{"timestamp":1279546200,"date":"2010-07-19","index":8463,"close":74.05,"high":74.74,"low":73.73,"open":74.34,"volume":1370100},{"timestamp":1279632600,"date":"2010-07-20","index":8464,"close":73.9,"high":73.98,"low":72.35,"open":73.15,"volume":2911300},{"timestamp":1279719000,"date":"2010-07-21","index":8465,"close":73.66,"high":74.59,"low":73.14,"open":74.28,"volume":3112900},{"timestamp":1279805400,"date":"2010-07-22","index":8466,"close":74.25,"high":74.81,"low":73.78,"open":74.41,"volume":3105000},{"timestamp":1279891800,"date":"2010-07-23","index":8467,"close":73.95,"high":74.83,"low":73.9,"open":74.38,"volume":2886600},{"timestamp":1280151000,"date":"2010-07-26","index":8468,"close":74.88,"high":75.27,"low":73.85,"open":73.85,"volume":3181300}],"post":[{"timestamp":1280237400,"date":"2010-07-27","index":8469,"close":74.87,"high":76.34,"low":74.78,"open":75.3,"volume":3358000},{"timestamp":1280323800,"date":"2010-07-28","index":8470,"close":75.24,"high":75.67,"low":74.25,"open":75.07,"volume":1762700},{"timestamp":1280410200,"date":"2010-07-29","index":8471,"close":74.95,"high":75.71,"low":74.13,"open":75.71,"volume":1919000},{"timestamp":1280496600,"date":"2010-07-30","index":8472,"close":75.15,"high":75.44,"low":74.26,"open":74.26,"volume":2686900},{"timestamp":1280755800,"date":"2010-08-02","index":8473,"close":75.9,"high":76,"low":74.98,"open":75.84,"volume":1776000},{"timestamp":1280842200,"date":"2010-08-03","index":8474,"close":75.43,"high":75.81,"low":75.27,"open":75.81,"volume":1829100},{"timestamp":1280928600,"date":"2010-08-04","index":8475,"close":75.02,"high":75.59,"low":74.91,"open":75.59,"volume":2626700},{"timestamp":1281015000,"date":"2010-08-05","index":8476,"close":75.03,"high":75.68,"low":74.25,"open":74.5,"volume":2706200},{"timestamp":1281101400,"date":"2010-08-06","index":8477,"close":75.07,"high":75.07,"low":74.2,"open":74.4,"volume":1323600},{"timestamp":1281360600,"date":"2010-08-09","index":8478,"close":75.6,"high":75.74,"low":75.14,"open":75.18,"volume":979400},{"timestamp":1281447000,"date":"2010-08-10","index":8479,"close":75.05,"high":75.25,"low":73.62,"open":75.24,"volume":2133800}]},{"date":"2010-04-21","estimated":1.34,"reported":1.42,"pre":[{"timestamp":1270560600,"date":"2010-04-06","index":8391,"close":82.52,"high":83.62,"low":82.28,"open":83.62,"volume":2228900},{"timestamp":1270647000,"date":"2010-04-07","index":8392,"close":82.19,"high":82.81,"low":81.97,"open":82.22,"volume":1615300},{"timestamp":1270733400,"date":"2010-04-08","index":8393,"close":82.19,"high":82.59,"low":81.99,"open":82.23,"volume":1323100},{"timestamp":1270819800,"date":"2010-04-09","index":8394,"close":82.79,"high":82.82,"low":81.88,"open":82.44,"volume":1077100},{"timestamp":1271079000,"date":"2010-04-12","index":8395,"close":82.92,"high":83.2,"low":82.53,"open":82.72,"volume":1137800},{"timestamp":1271165400,"date":"2010-04-13","index":8396,"close":82.6,"high":82.92,"low":82.14,"open":82.84,"volume":1273300},{"timestamp":1271251800,"date":"2010-04-14","index":8397,"close":82.61,"high":82.69,"low":81.49,"open":82.63,"volume":1855800},{"timestamp":1271338200,"date":"2010-04-15","index":8398,"close":83.22,"high":83.58,"low":82.61,"open":82.68,"volume":1451200},{"timestamp":1271424600,"date":"2010-04-16","index":8399,"close":82.99,"high":83.54,"low":82.03,"open":83.31,"volume":2595500},{"timestamp":1271683800,"date":"2010-04-19","index":8400,"close":84.2,"high":84.28,"low":82.87,"open":82.95,"volume":2264400},{"timestamp":1271770200,"date":"2010-04-20","index":8401,"close":84.97,"high":85.42,"low":84.26,"open":84.52,"volume":2275800}],"post":[{"timestamp":1271856600,"date":"2010-04-21","index":8402,"close":86.25,"high":86.85,"low":84.29,"open":84.84,"volume":2372300},{"timestamp":1271943000,"date":"2010-04-22","index":8403,"close":86.67,"high":86.78,"low":85.41,"open":85.89,"volume":2704400},{"timestamp":1272029400,"date":"2010-04-23","index":8404,"close":86.92,"high":86.92,"low":85.94,"open":86.73,"volume":1332900},{"timestamp":1272288600,"date":"2010-04-26","index":8405,"close":86.09,"high":87.06,"low":85.92,"open":87.03,"volume":1550200},{"timestamp":1272375000,"date":"2010-04-27","index":8406,"close":84.5,"high":86.27,"low":84.19,"open":85.99,"volume":2892600},{"timestamp":1272461400,"date":"2010-04-28","index":8407,"close":84.96,"high":85.23,"low":83.89,"open":84.88,"volume":1758900},{"timestamp":1272547800,"date":"2010-04-29","index":8408,"close":86.37,"high":86.65,"low":85.44,"open":85.44,"volume":1534300},{"timestamp":1272634200,"date":"2010-04-30","index":8409,"close":84.89,"high":86.87,"low":84.89,"open":86.24,"volume":1555400},{"timestamp":1272893400,"date":"2010-05-03","index":8410,"close":86.75,"high":86.98,"low":85.03,"open":85.29,"volume":1485200},{"timestamp":1272979800,"date":"2010-05-04","index":8411,"close":85.4,"high":86.31,"low":85,"open":86.28,"volume":2416100},{"timestamp":1273066200,"date":"2010-05-05","index":8412,"close":84.84,"high":85.94,"low":84.44,"open":84.44,"volume":2062500}]},{"date":"2010-01-28","estimated":1.99,"reported":2.17,"pre":[{"timestamp":1263306600,"date":"2010-01-12","index":8334,"close":75.96,"high":76.47,"low":75.31,"open":75.75,"volume":2119000},{"timestamp":1263393000,"date":"2010-01-13","index":8335,"close":76.88,"high":77.02,"low":75.71,"open":76.16,"volume":2245100},{"timestamp":1263479400,"date":"2010-01-14","index":8336,"close":76.84,"high":77.03,"low":76.15,"open":76.79,"volume":1954500},{"timestamp":1263565800,"date":"2010-01-15","index":8337,"close":76.76,"high":77.19,"low":76.33,"open":76.96,"volume":2041900},{"timestamp":1263911400,"date":"2010-01-19","index":8338,"close":78.31,"high":78.7,"low":76.55,"open":76.8,"volume":3765500},{"timestamp":1263997800,"date":"2010-01-20","index":8339,"close":78.11,"high":78.3,"low":76.82,"open":77.81,"volume":3128200},{"timestamp":1264084200,"date":"2010-01-21","index":8340,"close":76.98,"high":78.58,"low":76.47,"open":78.05,"volume":2304400},{"timestamp":1264170600,"date":"2010-01-22","index":8341,"close":75.58,"high":77.31,"low":75.5,"open":76.75,"volume":2072100},{"timestamp":1264429800,"date":"2010-01-25","index":8342,"close":76.76,"high":77.48,"low":75.82,"open":76.25,"volume":2559200},{"timestamp":1264516200,"date":"2010-01-26","index":8343,"close":76.78,"high":77.35,"low":75.85,"open":76.42,"volume":2835100},{"timestamp":1264602600,"date":"2010-01-27","index":8344,"close":77.13,"high":77.34,"low":76,"open":76.69,"volume":3054500}],"post":[{"timestamp":1264689000,"date":"2010-01-28","index":8345,"close":76.15,"high":78.47,"low":75.25,"open":78.43,"volume":3542400},{"timestamp":1264775400,"date":"2010-01-29","index":8346,"close":74.52,"high":76.45,"low":74.37,"open":76.16,"volume":3249800},{"timestamp":1265034600,"date":"2010-02-01","index":8347,"close":74.89,"high":75.34,"low":74.28,"open":75.34,"volume":2781100},{"timestamp":1265121000,"date":"2010-02-02","index":8348,"close":76.55,"high":76.76,"low":74.89,"open":75,"volume":2995600},{"timestamp":1265207400,"date":"2010-02-03","index":8349,"close":76.69,"high":76.95,"low":75.84,"open":76.18,"volume":2647600},{"timestamp":1265293800,"date":"2010-02-04","index":8350,"close":76,"high":77.12,"low":75.95,"open":76.25,"volume":4992800},{"timestamp":1265380200,"date":"2010-02-05","index":8351,"close":75.72,"high":76.62,"low":74.04,"open":75.85,"volume":5029700},{"timestamp":1265639400,"date":"2010-02-08","index":8352,"close":74.53,"high":75.86,"low":74.47,"open":75.68,"volume":4308100},{"timestamp":1265725800,"date":"2010-02-09","index":8353,"close":75.45,"high":75.99,"low":74.7,"open":75.17,"volume":3697800},{"timestamp":1265812200,"date":"2010-02-10","index":8354,"close":75.11,"high":75.59,"low":74.7,"open":75.35,"volume":2798600},{"timestamp":1265898600,"date":"2010-02-11","index":8355,"close":76.35,"high":76.42,"low":74.51,"open":74.9,"volume":3432500}]},{"date":"2009-10-20","estimated":1.83,"reported":2.07,"pre":[{"timestamp":1254749400,"date":"2009-10-05","index":8266,"close":74.99,"high":75.93,"low":74.78,"open":75.5,"volume":4254000},{"timestamp":1254835800,"date":"2009-10-06","index":8267,"close":76.18,"high":76.34,"low":74.99,"open":75.36,"volume":2772000},{"timestamp":1254922200,"date":"2009-10-07","index":8268,"close":74.03,"high":76.01,"low":73.59,"open":76.01,"volume":5652100},{"timestamp":1255008600,"date":"2009-10-08","index":8269,"close":73,"high":74.47,"low":72.89,"open":74.41,"volume":6681700},{"timestamp":1255095000,"date":"2009-10-09","index":8270,"close":75.82,"high":76.06,"low":73.06,"open":73.2,"volume":5309400},{"timestamp":1255354200,"date":"2009-10-12","index":8271,"close":74.42,"high":75.33,"low":74.08,"open":75.3,"volume":4642300},{"timestamp":1255440600,"date":"2009-10-13","index":8272,"close":74.1,"high":74.86,"low":73.72,"open":74.79,"volume":2520900},{"timestamp":1255527000,"date":"2009-10-14","index":8273,"close":75.15,"high":75.6,"low":73.73,"open":74.79,"volume":3016700},{"timestamp":1255613400,"date":"2009-10-15","index":8274,"close":74.87,"high":75.37,"low":74.44,"open":74.87,"volume":1941600},{"timestamp":1255699800,"date":"2009-10-16","index":8275,"close":75.44,"high":75.97,"low":74.17,"open":74.45,"volume":3132200},{"timestamp":1255959000,"date":"2009-10-19","index":8276,"close":76.99,"high":77.38,"low":75.04,"open":75.64,"volume":3658200}],"post":[{"timestamp":1256045400,"date":"2009-10-20","index":8277,"close":71.99,"high":73.48,"low":71.92,"open":72.72,"volume":12745700},{"timestamp":1256131800,"date":"2009-10-21","index":8278,"close":69.66,"high":71.38,"low":69.4,"open":71.34,"volume":11012200},{"timestamp":1256218200,"date":"2009-10-22","index":8279,"close":71.58,"high":72,"low":69.96,"open":70.15,"volume":7127100},{"timestamp":1256304600,"date":"2009-10-23","index":8280,"close":72.19,"high":72.69,"low":71.48,"open":71.66,"volume":5315600},{"timestamp":1256563800,"date":"2009-10-26","index":8281,"close":71.47,"high":72.53,"low":71.05,"open":72.53,"volume":4729100},{"timestamp":1256650200,"date":"2009-10-27","index":8282,"close":70.01,"high":71.49,"low":69.94,"open":71.32,"volume":5433600},{"timestamp":1256736600,"date":"2009-10-28","index":8283,"close":68.32,"high":70.21,"low":68.2,"open":70.03,"volume":5465600},{"timestamp":1256823000,"date":"2009-10-29","index":8284,"close":69.49,"high":69.64,"low":67.39,"open":68.54,"volume":4762900},{"timestamp":1256909400,"date":"2009-10-30","index":8285,"close":68.79,"high":69.67,"low":68.44,"open":69.39,"volume":3955400},{"timestamp":1257172200,"date":"2009-11-02","index":8286,"close":68.87,"high":69.39,"low":68.33,"open":69.04,"volume":2754600},{"timestamp":1257258600,"date":"2009-11-03","index":8287,"close":69.4,"high":69.41,"low":67.9,"open":68.5,"volume":3479100}]},{"date":"2009-07-21","estimated":1.81,"reported":1.88,"pre":[{"timestamp":1246887000,"date":"2009-07-06","index":8202,"close":80.5,"high":80.71,"low":78.38,"open":78.87,"volume":1797800},{"timestamp":1246973400,"date":"2009-07-07","index":8203,"close":78,"high":80.48,"low":77.6,"open":80.19,"volume":2592300},{"timestamp":1247059800,"date":"2009-07-08","index":8204,"close":78.4,"high":78.71,"low":77.77,"open":78.11,"volume":2177100},{"timestamp":1247146200,"date":"2009-07-09","index":8205,"close":78.28,"high":78.95,"low":77.72,"open":78.6,"volume":1457400},{"timestamp":1247232600,"date":"2009-07-10","index":8206,"close":77.91,"high":78.38,"low":77,"open":78.01,"volume":1672100},{"timestamp":1247491800,"date":"2009-07-13","index":8207,"close":80,"high":80.41,"low":77.67,"open":78.05,"volume":2176300},{"timestamp":1247578200,"date":"2009-07-14","index":8208,"close":81.19,"high":81.56,"low":79.61,"open":79.95,"volume":1431100},{"timestamp":1247664600,"date":"2009-07-15","index":8209,"close":81.25,"high":82.3,"low":80.69,"open":81.78,"volume":2796000},{"timestamp":1247751000,"date":"2009-07-16","index":8210,"close":82.49,"high":82.92,"low":81.09,"open":81.49,"volume":1369700},{"timestamp":1247837400,"date":"2009-07-17","index":8211,"close":81.09,"high":82.48,"low":80.61,"open":82.1,"volume":2513600},{"timestamp":1248096600,"date":"2009-07-20","index":8212,"close":82.11,"high":82.15,"low":80.27,"open":81.24,"volume":2415800}],"post":[{"timestamp":1248183000,"date":"2009-07-21","index":8213,"close":75.13,"high":80.27,"low":74.36,"open":80.16,"volume":13750100},{"timestamp":1248269400,"date":"2009-07-22","index":8214,"close":76.25,"high":77.69,"low":75.2,"open":75.84,"volume":5789000},{"timestamp":1248355800,"date":"2009-07-23","index":8215,"close":75.35,"high":76.55,"low":74.63,"open":76.43,"volume":3915800},{"timestamp":1248442200,"date":"2009-07-24","index":8216,"close":74.08,"high":75.73,"low":73.93,"open":75.2,"volume":4357800},{"timestamp":1248701400,"date":"2009-07-27","index":8217,"close":74.55,"high":74.65,"low":73.11,"open":74.14,"volume":2769600},{"timestamp":1248787800,"date":"2009-07-28","index":8218,"close":75.07,"high":75.42,"low":73.7,"open":73.71,"volume":2798000},{"timestamp":1248874200,"date":"2009-07-29","index":8219,"close":74.71,"high":75.33,"low":73.79,"open":74.41,"volume":3575900},{"timestamp":1248960600,"date":"2009-07-30","index":8220,"close":74.65,"high":76.19,"low":74.53,"open":74.62,"volume":3836400},{"timestamp":1249047000,"date":"2009-07-31","index":8221,"close":74.76,"high":75.91,"low":74.62,"open":74.86,"volume":3200100},{"timestamp":1249306200,"date":"2009-08-03","index":8222,"close":75.75,"high":75.89,"low":73.35,"open":75.4,"volume":3236900},{"timestamp":1249392600,"date":"2009-08-04","index":8223,"close":75.47,"high":75.79,"low":75,"open":75.51,"volume":4111000}]},{"date":"2009-04-21","estimated":1.64,"reported":1.68,"pre":[{"timestamp":1238765400,"date":"2009-04-03","index":8139,"close":67.31,"high":69.5,"low":65.72,"open":68.98,"volume":5308900},{"timestamp":1239024600,"date":"2009-04-06","index":8140,"close":73.28,"high":73.47,"low":65.21,"open":66.87,"volume":12102000},{"timestamp":1239111000,"date":"2009-04-07","index":8141,"close":73.79,"high":75.8,"low":71.85,"open":71.99,"volume":8492500},{"timestamp":1239197400,"date":"2009-04-08","index":8142,"close":72.7,"high":74.18,"low":72.02,"open":73.93,"volume":3424500},{"timestamp":1239283800,"date":"2009-04-09","index":8143,"close":73.32,"high":74.59,"low":72.45,"open":74.02,"volume":2680000},{"timestamp":1239629400,"date":"2009-04-13","index":8144,"close":73.79,"high":74.23,"low":72.25,"open":72.64,"volume":2931200},{"timestamp":1239715800,"date":"2009-04-14","index":8145,"close":72.91,"high":73.88,"low":72,"open":73.31,"volume":2519100},{"timestamp":1239802200,"date":"2009-04-15","index":8146,"close":74.33,"high":74.41,"low":72.27,"open":72.46,"volume":2677800},{"timestamp":1239888600,"date":"2009-04-16","index":8147,"close":77.58,"high":78.22,"low":74.29,"open":74.83,"volume":4494800},{"timestamp":1239975000,"date":"2009-04-17","index":8148,"close":76.94,"high":78.03,"low":76.53,"open":77.64,"volume":3099400},{"timestamp":1240234200,"date":"2009-04-20","index":8149,"close":75.73,"high":76.66,"low":75.01,"open":76.1,"volume":2462100}],"post":[{"timestamp":1240320600,"date":"2009-04-21","index":8150,"close":76.04,"high":77.5,"low":75.21,"open":76,"volume":3159400},{"timestamp":1240407000,"date":"2009-04-22","index":8151,"close":74.85,"high":76.75,"low":74.52,"open":74.72,"volume":3231100},{"timestamp":1240493400,"date":"2009-04-23","index":8152,"close":77.36,"high":77.45,"low":74.32,"open":75.73,"volume":2807500},{"timestamp":1240579800,"date":"2009-04-24","index":8153,"close":77.08,"high":77.55,"low":76.28,"open":77.41,"volume":1947500},{"timestamp":1240839000,"date":"2009-04-27","index":8154,"close":78.06,"high":79.1,"low":75.68,"open":76.45,"volume":2110400},{"timestamp":1240925400,"date":"2009-04-28","index":8155,"close":77.13,"high":78.04,"low":76.73,"open":77.13,"volume":1804600},{"timestamp":1241011800,"date":"2009-04-29","index":8156,"close":79.08,"high":80.06,"low":77.89,"open":78.03,"volume":1534200},{"timestamp":1241098200,"date":"2009-04-30","index":8157,"close":78.53,"high":80.63,"low":77.64,"open":79.56,"volume":2385700},{"timestamp":1241184600,"date":"2009-05-01","index":8158,"close":81.59,"high":82.24,"low":78.62,"open":78.67,"volume":3275200},{"timestamp":1241443800,"date":"2009-05-04","index":8159,"close":80.34,"high":81.59,"low":79.9,"open":81.27,"volume":3771700},{"timestamp":1241530200,"date":"2009-05-05","index":8160,"close":79.68,"high":80.78,"low":79.18,"open":79.98,"volume":2828800}]},{"date":"2009-01-22","estimated":1.92,"reported":2.05,"pre":[{"timestamp":1231252200,"date":"2009-01-06","index":8078,"close":84.1,"high":85.22,"low":83.28,"open":85.21,"volume":2860100},{"timestamp":1231338600,"date":"2009-01-07","index":8079,"close":81.83,"high":83.33,"low":81.21,"open":83.33,"volume":2860500},{"timestamp":1231425000,"date":"2009-01-08","index":8080,"close":80.81,"high":81.45,"low":79.79,"open":81.31,"volume":2966100},{"timestamp":1231511400,"date":"2009-01-09","index":8081,"close":80.76,"high":81.88,"low":79.69,"open":81.26,"volume":2868800},{"timestamp":1231770600,"date":"2009-01-12","index":8082,"close":79.66,"high":81.08,"low":79.1,"open":80.75,"volume":2183700},{"timestamp":1231857000,"date":"2009-01-13","index":8083,"close":80.25,"high":80.65,"low":77.69,"open":79.34,"volume":3246700},{"timestamp":1231943400,"date":"2009-01-14","index":8084,"close":78.8,"high":80.84,"low":77.88,"open":79.45,"volume":3673800},{"timestamp":1232029800,"date":"2009-01-15","index":8085,"close":79.48,"high":79.53,"low":77.33,"open":78.56,"volume":3103700},{"timestamp":1232116200,"date":"2009-01-16","index":8086,"close":82.16,"high":82.57,"low":79.97,"open":80.73,"volume":3449400},{"timestamp":1232461800,"date":"2009-01-20","index":8087,"close":78.63,"high":82.36,"low":78.04,"open":81.64,"volume":2957300},{"timestamp":1232548200,"date":"2009-01-21","index":8088,"close":80.03,"high":80.18,"low":78,"open":79.61,"volume":2758100}],"post":[{"timestamp":1232634600,"date":"2009-01-22","index":8089,"close":85.08,"high":85.59,"low":76.7,"open":77.95,"volume":6176400},{"timestamp":1232721000,"date":"2009-01-23","index":8090,"close":80.98,"high":84.09,"low":80.19,"open":83.55,"volume":5824300},{"timestamp":1232980200,"date":"2009-01-26","index":8091,"close":82.52,"high":83.19,"low":80.27,"open":80.72,"volume":3279300},{"timestamp":1233066600,"date":"2009-01-27","index":8092,"close":82.48,"high":83.6,"low":80.45,"open":83.12,"volume":2894200},{"timestamp":1233153000,"date":"2009-01-28","index":8093,"close":82.57,"high":84,"low":81.35,"open":83.72,"volume":2569800},{"timestamp":1233239400,"date":"2009-01-29","index":8094,"close":83.11,"high":83.72,"low":81.81,"open":82.47,"volume":2489900},{"timestamp":1233325800,"date":"2009-01-30","index":8095,"close":82.04,"high":83.99,"low":81.44,"open":82.91,"volume":2438500},{"timestamp":1233585000,"date":"2009-02-02","index":8096,"close":79.18,"high":81,"low":77.84,"open":81,"volume":3852800},{"timestamp":1233671400,"date":"2009-02-03","index":8097,"close":79.9,"high":80.58,"low":76.84,"open":79.89,"volume":4093400},{"timestamp":1233757800,"date":"2009-02-04","index":8098,"close":81.06,"high":82.39,"low":79.86,"open":79.97,"volume":2541900},{"timestamp":1233844200,"date":"2009-02-05","index":8099,"close":81.62,"high":82.46,"low":79.1,"open":80.4,"volume":2782000}]},{"date":"2008-10-21","estimated":1.89,"reported":1.92,"pre":[{"timestamp":1223299800,"date":"2008-10-06","index":8015,"close":102.62,"high":105.12,"low":101.35,"open":103.31,"volume":3407100},{"timestamp":1223386200,"date":"2008-10-07","index":8016,"close":99,"high":105.82,"low":99,"open":103.8,"volume":5152000},{"timestamp":1223472600,"date":"2008-10-08","index":8017,"close":98,"high":101.48,"low":96,"open":97.02,"volume":5655600},{"timestamp":1223559000,"date":"2008-10-09","index":8018,"close":92,"high":100.12,"low":91.66,"open":98.25,"volume":4987100},{"timestamp":1223645400,"date":"2008-10-10","index":8019,"close":87.48,"high":94.08,"low":81.76,"open":88.9,"volume":8172500},{"timestamp":1223904600,"date":"2008-10-13","index":8020,"close":90.26,"high":90.52,"low":87.91,"open":89.52,"volume":4474800},{"timestamp":1223991000,"date":"2008-10-14","index":8021,"close":95.77,"high":96.85,"low":92.19,"open":93.4,"volume":4773000},{"timestamp":1224077400,"date":"2008-10-15","index":8022,"close":87.47,"high":95.94,"low":86.8,"open":95.94,"volume":3067500},{"timestamp":1224163800,"date":"2008-10-16","index":8023,"close":92.61,"high":95.24,"low":84.81,"open":95.24,"volume":3543300},{"timestamp":1224250200,"date":"2008-10-17","index":8024,"close":90.75,"high":94.75,"low":87.75,"open":90.26,"volume":3212300},{"timestamp":1224509400,"date":"2008-10-20","index":8025,"close":93.22,"high":94.09,"low":90.63,"open":91.99,"volume":3701800}],"post":[{"timestamp":1224595800,"date":"2008-10-21","index":8026,"close":84.19,"high":90.75,"low":84.06,"open":89.34,"volume":7339200},{"timestamp":1224682200,"date":"2008-10-22","index":8027,"close":79.77,"high":84.98,"low":78.33,"open":82.91,"volume":5796400},{"timestamp":1224768600,"date":"2008-10-23","index":8028,"close":79.64,"high":81.41,"low":75.36,"open":79.94,"volume":5599400},{"timestamp":1224855000,"date":"2008-10-24","index":8029,"close":75.84,"high":79.65,"low":75.01,"open":75.01,"volume":3953000},{"timestamp":1225114200,"date":"2008-10-27","index":8030,"close":72.64,"high":76.21,"low":72.4,"open":75.27,"volume":4722300},{"timestamp":1225200600,"date":"2008-10-28","index":8031,"close":80.28,"high":80.49,"low":73.44,"open":73.87,"volume":4338800},{"timestamp":1225287000,"date":"2008-10-29","index":8032,"close":78.61,"high":82.42,"low":78.34,"open":80.3,"volume":3465500},{"timestamp":1225373400,"date":"2008-10-30","index":8033,"close":82.18,"high":83.37,"low":78.81,"open":80.71,"volume":3302400},{"timestamp":1225459800,"date":"2008-10-31","index":8034,"close":85.05,"high":85.86,"low":80.86,"open":82.15,"volume":3922900},{"timestamp":1225722600,"date":"2008-11-03","index":8035,"close":83.98,"high":85.63,"low":83.04,"open":84.95,"volume":2411500},{"timestamp":1225809000,"date":"2008-11-04","index":8036,"close":85.91,"high":86.38,"low":84.28,"open":85.49,"volume":2947900}]},{"date":"2008-07-22","estimated":1.88,"reported":2.15,"pre":[{"timestamp":1215437400,"date":"2008-07-07","index":7951,"close":102.62,"high":103.66,"low":101.37,"open":101.71,"volume":3525100},{"timestamp":1215523800,"date":"2008-07-08","index":7952,"close":103.81,"high":104.27,"low":102.26,"open":102.72,"volume":3712900},{"timestamp":1215610200,"date":"2008-07-09","index":7953,"close":102.31,"high":104.13,"low":102.31,"open":104.13,"volume":2873900},{"timestamp":1215696600,"date":"2008-07-10","index":7954,"close":103.51,"high":103.64,"low":101.77,"open":102.31,"volume":2665800},{"timestamp":1215783000,"date":"2008-07-11","index":7955,"close":102.68,"high":103.73,"low":101.5,"open":102.54,"volume":2932900},{"timestamp":1216042200,"date":"2008-07-14","index":7956,"close":101.99,"high":103.51,"low":100.62,"open":103.51,"volume":2145400},{"timestamp":1216128600,"date":"2008-07-15","index":7957,"close":101.65,"high":102.74,"low":100.78,"open":101.38,"volume":3040800},{"timestamp":1216215000,"date":"2008-07-16","index":7958,"close":100.74,"high":102.05,"low":98.73,"open":101.25,"volume":4298300},{"timestamp":1216301400,"date":"2008-07-17","index":7959,"close":100.26,"high":101.48,"low":98.01,"open":100.81,"volume":3685900},{"timestamp":1216387800,"date":"2008-07-18","index":7960,"close":100.99,"high":101.39,"low":99.74,"open":100.24,"volume":2327400},{"timestamp":1216647000,"date":"2008-07-21","index":7961,"close":101.59,"high":102.34,"low":100.4,"open":100.82,"volume":2621600}],"post":[{"timestamp":1216733400,"date":"2008-07-22","index":7962,"close":103.88,"high":104.93,"low":100.83,"open":100.83,"volume":4131500},{"timestamp":1216819800,"date":"2008-07-23","index":7963,"close":106.84,"high":107.43,"low":103.42,"open":103.9,"volume":2863500},{"timestamp":1216906200,"date":"2008-07-24","index":7964,"close":104.75,"high":106.89,"low":104.44,"open":106.89,"volume":2716500},{"timestamp":1216992600,"date":"2008-07-25","index":7965,"close":104.62,"high":105.8,"low":104.5,"open":105.54,"volume":1685400},{"timestamp":1217251800,"date":"2008-07-28","index":7966,"close":103.35,"high":105.49,"low":103.05,"open":104.6,"volume":2653300},{"timestamp":1217338200,"date":"2008-07-29","index":7967,"close":103.92,"high":104.5,"low":102.78,"open":102.78,"volume":1929300},{"timestamp":1217424600,"date":"2008-07-30","index":7968,"close":104.13,"high":106.38,"low":103.39,"open":104.39,"volume":2264300},{"timestamp":1217511000,"date":"2008-07-31","index":7969,"close":104.33,"high":105.75,"low":103.4,"open":103.68,"volume":1976300},{"timestamp":1217597400,"date":"2008-08-01","index":7970,"close":103.97,"high":105.15,"low":102.86,"open":104.5,"volume":1688200},{"timestamp":1217856600,"date":"2008-08-04","index":7971,"close":104.6,"high":105.75,"low":103.73,"open":104,"volume":1271200},{"timestamp":1217943000,"date":"2008-08-05","index":7972,"close":108.1,"high":108.13,"low":105.06,"open":105.49,"volume":2648700}]},{"date":"2008-04-22","estimated":1.63,"reported":1.75,"pre":[{"timestamp":1207575000,"date":"2008-04-07","index":7888,"close":102.25,"high":102.83,"low":101.07,"open":101.58,"volume":2555300},{"timestamp":1207661400,"date":"2008-04-08","index":7889,"close":103.49,"high":104.14,"low":102.25,"open":102.25,"volume":2658400},{"timestamp":1207747800,"date":"2008-04-09","index":7890,"close":103.11,"high":104.21,"low":102.56,"open":103.4,"volume":1531000},{"timestamp":1207834200,"date":"2008-04-10","index":7891,"close":102.81,"high":103.32,"low":102.35,"open":103.32,"volume":1258000},{"timestamp":1207920600,"date":"2008-04-11","index":7892,"close":103.01,"high":103.7,"low":101.88,"open":102.45,"volume":1492200},{"timestamp":1208179800,"date":"2008-04-14","index":7893,"close":103.32,"high":104.08,"low":102.77,"open":102.77,"volume":1305400},{"timestamp":1208266200,"date":"2008-04-15","index":7894,"close":103.11,"high":104.18,"low":101.91,"open":104.18,"volume":1956000},{"timestamp":1208352600,"date":"2008-04-16","index":7895,"close":104.65,"high":104.65,"low":103,"open":103.12,"volume":2064900},{"timestamp":1208439000,"date":"2008-04-17","index":7896,"close":104.36,"high":105.15,"low":104,"open":104.14,"volume":1303700},{"timestamp":1208525400,"date":"2008-04-18","index":7897,"close":106.24,"high":106.46,"low":105.09,"open":105.69,"volume":1714800},{"timestamp":1208784600,"date":"2008-04-21","index":7898,"close":106.57,"high":106.6,"low":104.81,"open":106.16,"volume":1481200}],"post":[{"timestamp":1208871000,"date":"2008-04-22","index":7899,"close":103.79,"high":105.25,"low":103.18,"open":103.88,"volume":2116300},{"timestamp":1208957400,"date":"2008-04-23","index":7900,"close":107.88,"high":108,"low":103.79,"open":103.99,"volume":2638100},{"timestamp":1209043800,"date":"2008-04-24","index":7901,"close":106.6,"high":107.53,"low":105.87,"open":107.17,"volume":1681200},{"timestamp":1209130200,"date":"2008-04-25","index":7902,"close":107.63,"high":107.98,"low":106.19,"open":106.89,"volume":1202100},{"timestamp":1209389400,"date":"2008-04-28","index":7903,"close":106.65,"high":108.31,"low":106.41,"open":107.01,"volume":1562500},{"timestamp":1209475800,"date":"2008-04-29","index":7904,"close":105.89,"high":107.08,"low":105.55,"open":106.31,"volume":1500700},{"timestamp":1209562200,"date":"2008-04-30","index":7905,"close":106.04,"high":107.29,"low":105.59,"open":106.15,"volume":1572100},{"timestamp":1209648600,"date":"2008-05-01","index":7906,"close":107.72,"high":107.83,"low":105.76,"open":105.76,"volume":1428300},{"timestamp":1209735000,"date":"2008-05-02","index":7907,"close":106.93,"high":108.45,"low":105.78,"open":108.45,"volume":1729200},{"timestamp":1209994200,"date":"2008-05-05","index":7908,"close":106.62,"high":107.89,"low":106.07,"open":106.46,"volume":1691400},{"timestamp":1210080600,"date":"2008-05-06","index":7909,"close":106.53,"high":106.95,"low":105.7,"open":106.23,"volume":1334000}]},{"date":"2008-01-24","estimated":1.69,"reported":1.89,"pre":[{"timestamp":1199802600,"date":"2008-01-08","index":7827,"close":106.3,"high":108.21,"low":106.17,"open":106.26,"volume":3160500},{"timestamp":1199889000,"date":"2008-01-09","index":7828,"close":108.53,"high":108.77,"low":106.42,"open":106.88,"volume":2602400},{"timestamp":1199975400,"date":"2008-01-10","index":7829,"close":108.54,"high":109.88,"low":107.32,"open":107.93,"volume":2639600},{"timestamp":1200061800,"date":"2008-01-11","index":7830,"close":109.46,"high":110.25,"low":107.5,"open":107.58,"volume":3117000},{"timestamp":1200321000,"date":"2008-01-14","index":7831,"close":108.09,"high":110.12,"low":107.15,"open":110.12,"volume":2724500},{"timestamp":1200407400,"date":"2008-01-15","index":7832,"close":106.81,"high":108.63,"low":106.38,"open":106.97,"volume":3033600},{"timestamp":1200493800,"date":"2008-01-16","index":7833,"close":105.86,"high":107.1,"low":105.16,"open":106.11,"volume":3042400},{"timestamp":1200580200,"date":"2008-01-17","index":7834,"close":102.15,"high":107.12,"low":101.93,"open":105.97,"volume":3592600},{"timestamp":1200666600,"date":"2008-01-18","index":7835,"close":101.88,"high":104.33,"low":101.07,"open":102.65,"volume":3291200},{"timestamp":1201012200,"date":"2008-01-22","index":7836,"close":101.02,"high":102.18,"low":90.44,"open":97.01,"volume":4440500},{"timestamp":1201098600,"date":"2008-01-23","index":7837,"close":101.69,"high":102.04,"low":97.06,"open":98.31,"volume":3977200}],"post":[{"timestamp":1201185000,"date":"2008-01-24","index":7838,"close":105.9,"high":106.81,"low":102.11,"open":102.74,"volume":3713600},{"timestamp":1201271400,"date":"2008-01-25","index":7839,"close":105.49,"high":107.07,"low":104.97,"open":107.07,"volume":3280100},{"timestamp":1201530600,"date":"2008-01-28","index":7840,"close":106.87,"high":107.05,"low":105.43,"open":105.43,"volume":2832200},{"timestamp":1201617000,"date":"2008-01-29","index":7841,"close":106.44,"high":107.47,"low":105.9,"open":107.02,"volume":1992000},{"timestamp":1201703400,"date":"2008-01-30","index":7842,"close":106.53,"high":108.45,"low":106.27,"open":106.92,"volume":2171900},{"timestamp":1201789800,"date":"2008-01-31","index":7843,"close":107.92,"high":108.35,"low":104.6,"open":105.31,"volume":2894100},{"timestamp":1201876200,"date":"2008-02-01","index":7844,"close":108.12,"high":109.8,"low":106.87,"open":108.17,"volume":2658200},{"timestamp":1202135400,"date":"2008-02-04","index":7845,"close":109.78,"high":110.15,"low":106.01,"open":108.15,"volume":2666700},{"timestamp":1202221800,"date":"2008-02-05","index":7846,"close":107.77,"high":109.66,"low":107.14,"open":109.35,"volume":2364800},{"timestamp":1202308200,"date":"2008-02-06","index":7847,"close":105.6,"high":108.72,"low":105.18,"open":108.72,"volume":2369400},{"timestamp":1202394600,"date":"2008-02-07","index":7848,"close":105.83,"high":106.94,"low":104.62,"open":104.95,"volume":2981000}]},{"date":"2007-10-23","estimated":1.64,"reported":1.8,"pre":[{"timestamp":1191850200,"date":"2007-10-08","index":7764,"close":109,"high":109.57,"low":108.02,"open":108.4,"volume":1342100},{"timestamp":1191936600,"date":"2007-10-09","index":7765,"close":111.4,"high":111.76,"low":109.01,"open":109.17,"volume":2812900},{"timestamp":1192023000,"date":"2007-10-10","index":7766,"close":110.74,"high":112,"low":109.85,"open":110.97,"volume":3252300},{"timestamp":1192109400,"date":"2007-10-11","index":7767,"close":111.88,"high":113.74,"low":111.44,"open":111.6,"volume":2600700},{"timestamp":1192195800,"date":"2007-10-12","index":7768,"close":111.67,"high":112.06,"low":110.76,"open":111.87,"volume":1729100},{"timestamp":1192455000,"date":"2007-10-15","index":7769,"close":110.7,"high":112.11,"low":109.57,"open":111.97,"volume":1562700},{"timestamp":1192541400,"date":"2007-10-16","index":7770,"close":110.68,"high":111,"low":109.57,"open":110.88,"volume":1689200},{"timestamp":1192627800,"date":"2007-10-17","index":7771,"close":109.93,"high":111.68,"low":108.57,"open":111.68,"volume":2032300},{"timestamp":1192714200,"date":"2007-10-18","index":7772,"close":109.01,"high":111.04,"low":108.21,"open":109.87,"volume":1758900},{"timestamp":1192800600,"date":"2007-10-19","index":7773,"close":106.16,"high":108.99,"low":106,"open":108.46,"volume":2921100},{"timestamp":1193059800,"date":"2007-10-22","index":7774,"close":107.24,"high":107.81,"low":103.64,"open":105.4,"volume":2408200}],"post":[{"timestamp":1193146200,"date":"2007-10-23","index":7775,"close":106.97,"high":108.39,"low":106.18,"open":107.76,"volume":2459500},{"timestamp":1193232600,"date":"2007-10-24","index":7776,"close":108.02,"high":108.9,"low":103.33,"open":106.16,"volume":2437500},{"timestamp":1193319000,"date":"2007-10-25","index":7777,"close":110.15,"high":111,"low":107.75,"open":108.4,"volume":2771500},{"timestamp":1193405400,"date":"2007-10-26","index":7778,"close":108.61,"high":111.1,"low":107.5,"open":110.6,"volume":2089000},{"timestamp":1193664600,"date":"2007-10-29","index":7779,"close":109.24,"high":109.74,"low":108.1,"open":108.12,"volume":1367700},{"timestamp":1193751000,"date":"2007-10-30","index":7780,"close":108.24,"high":110.06,"low":107.86,"open":109.01,"volume":1720200},{"timestamp":1193837400,"date":"2007-10-31","index":7781,"close":110.04,"high":110.28,"low":107.75,"open":108.83,"volume":2746700},{"timestamp":1193923800,"date":"2007-11-01","index":7782,"close":108.83,"high":110.51,"low":108.55,"open":109,"volume":1893900},{"timestamp":1194010200,"date":"2007-11-02","index":7783,"close":110.12,"high":110.85,"low":108.78,"open":110.06,"volume":1690300},{"timestamp":1194273000,"date":"2007-11-05","index":7784,"close":109.4,"high":110.72,"low":108,"open":108,"volume":1787400},{"timestamp":1194359400,"date":"2007-11-06","index":7785,"close":109.45,"high":109.99,"low":107.79,"open":109.42,"volume":2176000}]},{"date":"2007-07-24","estimated":1.53,"reported":1.82,"pre":[{"timestamp":1183987800,"date":"2007-07-09","index":7700,"close":96.96,"high":97.59,"low":96.43,"open":96.43,"volume":1148800},{"timestamp":1184074200,"date":"2007-07-10","index":7701,"close":94.18,"high":96.5,"low":94.18,"open":96.35,"volume":2076500},{"timestamp":1184160600,"date":"2007-07-11","index":7702,"close":94.59,"high":95.16,"low":94.11,"open":94.21,"volume":1339800},{"timestamp":1184247000,"date":"2007-07-12","index":7703,"close":97.39,"high":97.39,"low":94.59,"open":95.4,"volume":1931200},{"timestamp":1184333400,"date":"2007-07-13","index":7704,"close":97.34,"high":97.69,"low":96.6,"open":97.5,"volume":1281600},{"timestamp":1184592600,"date":"2007-07-16","index":7705,"close":96.8,"high":97.02,"low":96.12,"open":96.8,"volume":1299200},{"timestamp":1184679000,"date":"2007-07-17","index":7706,"close":98.56,"high":99.14,"low":96.21,"open":96.48,"volume":1910000},{"timestamp":1184765400,"date":"2007-07-18","index":7707,"close":98.49,"high":98.77,"low":96.9,"open":98.33,"volume":2072300},{"timestamp":1184851800,"date":"2007-07-19","index":7708,"close":98.98,"high":99.18,"low":98.55,"open":98.85,"volume":1559400},{"timestamp":1184938200,"date":"2007-07-20","index":7709,"close":97.89,"high":99.17,"low":97.28,"open":98.14,"volume":1721500},{"timestamp":1185197400,"date":"2007-07-23","index":7710,"close":99.52,"high":99.9,"low":98.28,"open":98.68,"volume":1685500}],"post":[{"timestamp":1185283800,"date":"2007-07-24","index":7711,"close":103.09,"high":107.33,"low":100.42,"open":102,"volume":8506200},{"timestamp":1185370200,"date":"2007-07-25","index":7712,"close":101.9,"high":104.69,"low":100.26,"open":104.23,"volume":4656600},{"timestamp":1185456600,"date":"2007-07-26","index":7713,"close":100.58,"high":104.2,"low":99.35,"open":102.39,"volume":6121400},{"timestamp":1185543000,"date":"2007-07-27","index":7714,"close":99.28,"high":101.12,"low":99.27,"open":100.38,"volume":2364600},{"timestamp":1185802200,"date":"2007-07-30","index":7715,"close":100.5,"high":101.63,"low":99.77,"open":100.1,"volume":3175300},{"timestamp":1185888600,"date":"2007-07-31","index":7716,"close":98.48,"high":102.16,"low":98.48,"open":101.5,"volume":2841100},{"timestamp":1185975000,"date":"2007-08-01","index":7717,"close":101.7,"high":102.4,"low":98.55,"open":98.87,"volume":2775000},{"timestamp":1186061400,"date":"2007-08-02","index":7718,"close":102.38,"high":102.76,"low":101.18,"open":102,"volume":3131500},{"timestamp":1186147800,"date":"2007-08-03","index":7719,"close":99.37,"high":102.61,"low":99.37,"open":101.68,"volume":2296500},{"timestamp":1186407000,"date":"2007-08-06","index":7720,"close":100.85,"high":101.13,"low":99.38,"open":99.91,"volume":1937400},{"timestamp":1186493400,"date":"2007-08-07","index":7721,"close":98.26,"high":100.25,"low":97.65,"open":100.2,"volume":3053000}]},{"date":"2007-04-24","estimated":1.37,"reported":1.6,"pre":[{"timestamp":1176125400,"date":"2007-04-09","index":7637,"close":98.03,"high":98.18,"low":96.87,"open":96.99,"volume":1135200},{"timestamp":1176211800,"date":"2007-04-10","index":7638,"close":98.05,"high":98.64,"low":97.75,"open":98.4,"volume":787800},{"timestamp":1176298200,"date":"2007-04-11","index":7639,"close":96.61,"high":98.34,"low":96.4,"open":98.21,"volume":1838600},{"timestamp":1176384600,"date":"2007-04-12","index":7640,"close":96.16,"high":96.75,"low":95.65,"open":96,"volume":2063300},{"timestamp":1176471000,"date":"2007-04-13","index":7641,"close":96.24,"high":96.35,"low":95.62,"open":96.16,"volume":1513400},{"timestamp":1176730200,"date":"2007-04-16","index":7642,"close":96,"high":96.53,"low":95.82,"open":96.34,"volume":1671200},{"timestamp":1176816600,"date":"2007-04-17","index":7643,"close":95.96,"high":96.22,"low":95.65,"open":95.99,"volume":1526000},{"timestamp":1176903000,"date":"2007-04-18","index":7644,"close":96.37,"high":96.77,"low":95.48,"open":95.56,"volume":1376000},{"timestamp":1176989400,"date":"2007-04-19","index":7645,"close":95.63,"high":96.95,"low":95.34,"open":96.95,"volume":1539200},{"timestamp":1177075800,"date":"2007-04-20","index":7646,"close":95.4,"high":96.25,"low":95.37,"open":95.99,"volume":2975100},{"timestamp":1177335000,"date":"2007-04-23","index":7647,"close":97.07,"high":97.88,"low":95.42,"open":95.42,"volume":2219600}],"post":[{"timestamp":1177421400,"date":"2007-04-24","index":7648,"close":94.82,"high":98.34,"low":93.69,"open":98.34,"volume":4301300},{"timestamp":1177507800,"date":"2007-04-25","index":7649,"close":95.5,"high":95.85,"low":94,"open":94.82,"volume":3758100},{"timestamp":1177594200,"date":"2007-04-26","index":7650,"close":93.5,"high":95.25,"low":93.19,"open":95.05,"volume":3251200},{"timestamp":1177680600,"date":"2007-04-27","index":7651,"close":96.69,"high":96.9,"low":93.75,"open":93.81,"volume":2798700},{"timestamp":1177939800,"date":"2007-04-30","index":7652,"close":96.14,"high":97.16,"low":95.99,"open":96.5,"volume":2262600},{"timestamp":1178026200,"date":"2007-05-01","index":7653,"close":96.23,"high":96.53,"low":95.67,"open":96.4,"volume":1602500},{"timestamp":1178112600,"date":"2007-05-02","index":7654,"close":96.07,"high":97,"low":96,"open":96.46,"volume":1623900},{"timestamp":1178199000,"date":"2007-05-03","index":7655,"close":96.4,"high":96.48,"low":96.05,"open":96.48,"volume":1296800},{"timestamp":1178285400,"date":"2007-05-04","index":7656,"close":96.64,"high":97,"low":96.23,"open":96.75,"volume":949600},{"timestamp":1178544600,"date":"2007-05-07","index":7657,"close":98.07,"high":98.17,"low":96.92,"open":97,"volume":1696100},{"timestamp":1178631000,"date":"2007-05-08","index":7658,"close":98.22,"high":98.37,"low":97.12,"open":97.76,"volume":1509700}]},{"date":"2007-01-25","estimated":1.46,"reported":1.68,"pre":[{"timestamp":1168353000,"date":"2007-01-09","index":7576,"close":93.6,"high":94.67,"low":93.25,"open":94.03,"volume":1501600},{"timestamp":1168439400,"date":"2007-01-10","index":7577,"close":94.58,"high":94.85,"low":92.86,"open":93.3,"volume":1305100},{"timestamp":1168525800,"date":"2007-01-11","index":7578,"close":95.66,"high":95.76,"low":94.12,"open":94.55,"volume":1949700},{"timestamp":1168612200,"date":"2007-01-12","index":7579,"close":96.31,"high":96.68,"low":95.32,"open":95.41,"volume":1760500},{"timestamp":1168957800,"date":"2007-01-16","index":7580,"close":97,"high":97.48,"low":96.03,"open":96.05,"volume":1551800},{"timestamp":1169044200,"date":"2007-01-17","index":7581,"close":96.5,"high":97.42,"low":96.07,"open":97.25,"volume":2229900},{"timestamp":1169130600,"date":"2007-01-18","index":7582,"close":96.8,"high":97.38,"low":96.12,"open":96.12,"volume":1562600},{"timestamp":1169217000,"date":"2007-01-19","index":7583,"close":97.27,"high":97.75,"low":96.29,"open":96.97,"volume":1578400},{"timestamp":1169476200,"date":"2007-01-22","index":7584,"close":96.77,"high":97.29,"low":95.6,"open":97.28,"volume":3031700},{"timestamp":1169562600,"date":"2007-01-23","index":7585,"close":98.74,"high":98.75,"low":96.5,"open":96.7,"volume":3159400},{"timestamp":1169649000,"date":"2007-01-24","index":7586,"close":97.14,"high":98.21,"low":96.5,"open":98.2,"volume":3100300}],"post":[{"timestamp":1169735400,"date":"2007-01-25","index":7587,"close":97.44,"high":98.75,"low":97.44,"open":98.5,"volume":2715700},{"timestamp":1169821800,"date":"2007-01-26","index":7588,"close":96.67,"high":98.75,"low":96.21,"open":98.75,"volume":2306300},{"timestamp":1170081000,"date":"2007-01-29","index":7589,"close":96.06,"high":96.62,"low":95.95,"open":96.33,"volume":3140600},{"timestamp":1170167400,"date":"2007-01-30","index":7590,"close":96.24,"high":96.36,"low":95.82,"open":96,"volume":1851000},{"timestamp":1170253800,"date":"2007-01-31","index":7591,"close":97.19,"high":97.3,"low":96.16,"open":96.2,"volume":1893500},{"timestamp":1170340200,"date":"2007-02-01","index":7592,"close":98.46,"high":98.53,"low":96.72,"open":96.9,"volume":2281900},{"timestamp":1170426600,"date":"2007-02-02","index":7593,"close":98.46,"high":99,"low":97.58,"open":97.85,"volume":2322000},{"timestamp":1170685800,"date":"2007-02-05","index":7594,"close":99.08,"high":99.38,"low":97.86,"open":98,"volume":1763800},{"timestamp":1170772200,"date":"2007-02-06","index":7595,"close":101.29,"high":101.32,"low":99.19,"open":99.39,"volume":3627000},{"timestamp":1170858600,"date":"2007-02-07","index":7596,"close":101.52,"high":101.84,"low":100.67,"open":100.92,"volume":2205500},{"timestamp":1170945000,"date":"2007-02-08","index":7597,"close":100.88,"high":101.78,"low":100.66,"open":101.52,"volume":1300000}]},{"date":"2006-10-24","estimated":1.24,"reported":1.46,"pre":[{"timestamp":1160400600,"date":"2006-10-09","index":7514,"close":88.58,"high":88.71,"low":87.35,"open":87.5,"volume":1831400},{"timestamp":1160487000,"date":"2006-10-10","index":7515,"close":88.7,"high":88.94,"low":88.07,"open":88.35,"volume":2350000},{"timestamp":1160573400,"date":"2006-10-11","index":7516,"close":87.8,"high":88.69,"low":87.12,"open":88.69,"volume":1891400},{"timestamp":1160659800,"date":"2006-10-12","index":7517,"close":88.56,"high":88.68,"low":88.04,"open":88.47,"volume":2119100},{"timestamp":1160746200,"date":"2006-10-13","index":7518,"close":88.6,"high":88.75,"low":88.07,"open":88.63,"volume":1372400},{"timestamp":1161005400,"date":"2006-10-16","index":7519,"close":88.6,"high":88.95,"low":88.12,"open":88.44,"volume":1432400},{"timestamp":1161091800,"date":"2006-10-17","index":7520,"close":87.55,"high":88.6,"low":87.28,"open":88.6,"volume":1483700},{"timestamp":1161178200,"date":"2006-10-18","index":7521,"close":88.09,"high":88.4,"low":87.56,"open":87.95,"volume":1310400},{"timestamp":1161264600,"date":"2006-10-19","index":7522,"close":87.94,"high":88.74,"low":87.46,"open":88.09,"volume":1530900},{"timestamp":1161351000,"date":"2006-10-20","index":7523,"close":87,"high":88.14,"low":86.37,"open":88.11,"volume":2060900},{"timestamp":1161610200,"date":"2006-10-23","index":7524,"close":88.19,"high":88.29,"low":87,"open":87,"volume":1941500}],"post":[{"timestamp":1161696600,"date":"2006-10-24","index":7525,"close":89.11,"high":89.89,"low":88.01,"open":89.15,"volume":2703300},{"timestamp":1161783000,"date":"2006-10-25","index":7526,"close":86.67,"high":88.51,"low":85.86,"open":88.5,"volume":2929700},{"timestamp":1161869400,"date":"2006-10-26","index":7527,"close":85.01,"high":86.5,"low":82.7,"open":86.4,"volume":5269800},{"timestamp":1161955800,"date":"2006-10-27","index":7528,"close":84.61,"high":84.99,"low":83.74,"open":84.5,"volume":2310600},{"timestamp":1162218600,"date":"2006-10-30","index":7529,"close":87.03,"high":87.34,"low":85.77,"open":85.85,"volume":2672200},{"timestamp":1162305000,"date":"2006-10-31","index":7530,"close":86.93,"high":87.14,"low":86.45,"open":87.05,"volume":1774600},{"timestamp":1162391400,"date":"2006-11-01","index":7531,"close":87.31,"high":87.94,"low":86.9,"open":87.15,"volume":3049400},{"timestamp":1162477800,"date":"2006-11-02","index":7532,"close":87.06,"high":88.1,"low":86.59,"open":88.1,"volume":2002000},{"timestamp":1162564200,"date":"2006-11-03","index":7533,"close":87,"high":87.27,"low":86.3,"open":87,"volume":1606200},{"timestamp":1162823400,"date":"2006-11-06","index":7534,"close":87.69,"high":88.18,"low":87.06,"open":87.33,"volume":2948000},{"timestamp":1162909800,"date":"2006-11-07","index":7535,"close":87.49,"high":88.11,"low":87.27,"open":87.6,"volume":1736000}]},{"date":"2006-07-25","estimated":1.16,"reported":1.34,"pre":[{"timestamp":1152538200,"date":"2006-07-10","index":7450,"close":74.44,"high":74.79,"low":73.3,"open":73.42,"volume":1692700},{"timestamp":1152624600,"date":"2006-07-11","index":7451,"close":75.3,"high":75.5,"low":74.12,"open":74.35,"volume":1624200},{"timestamp":1152711000,"date":"2006-07-12","index":7452,"close":74.9,"high":75.75,"low":74.41,"open":75.35,"volume":1875000},{"timestamp":1152797400,"date":"2006-07-13","index":7453,"close":74.73,"high":75.22,"low":74.35,"open":74.9,"volume":2625100},{"timestamp":1152883800,"date":"2006-07-14","index":7454,"close":75.3,"high":75.3,"low":73.3,"open":74.36,"volume":2507200},{"timestamp":1153143000,"date":"2006-07-17","index":7455,"close":75.41,"high":75.98,"low":75,"open":75.3,"volume":2593200},{"timestamp":1153229400,"date":"2006-07-18","index":7456,"close":74.54,"high":75.6,"low":73.52,"open":75.6,"volume":1796500},{"timestamp":1153315800,"date":"2006-07-19","index":7457,"close":75.37,"high":75.95,"low":74.83,"open":74.9,"volume":1936500},{"timestamp":1153402200,"date":"2006-07-20","index":7458,"close":75.75,"high":76.43,"low":75.05,"open":75.05,"volume":2039200},{"timestamp":1153488600,"date":"2006-07-21","index":7459,"close":75.63,"high":76.81,"low":75.51,"open":76.1,"volume":2133300},{"timestamp":1153747800,"date":"2006-07-24","index":7460,"close":76.78,"high":76.89,"low":75.93,"open":76.05,"volume":1535600}],"post":[{"timestamp":1153834200,"date":"2006-07-25","index":7461,"close":78.47,"high":78.6,"low":76.79,"open":78.01,"volume":3605000},{"timestamp":1153920600,"date":"2006-07-26","index":7462,"close":78.28,"high":78.95,"low":77.99,"open":78.53,"volume":2914900},{"timestamp":1154007000,"date":"2006-07-27","index":7463,"close":79.37,"high":79.6,"low":78.1,"open":78.29,"volume":3618700},{"timestamp":1154093400,"date":"2006-07-28","index":7464,"close":80.49,"high":80.59,"low":79.38,"open":79.48,"volume":2987400},{"timestamp":1154352600,"date":"2006-07-31","index":7465,"close":79.68,"high":80.29,"low":79,"open":80.1,"volume":2446700},{"timestamp":1154439000,"date":"2006-08-01","index":7466,"close":80.39,"high":80.67,"low":79.06,"open":79.1,"volume":2022600},{"timestamp":1154525400,"date":"2006-08-02","index":7467,"close":81.55,"high":81.92,"low":80.67,"open":80.99,"volume":2551300},{"timestamp":1154611800,"date":"2006-08-03","index":7468,"close":81.56,"high":81.78,"low":80.12,"open":81.35,"volume":2289100},{"timestamp":1154698200,"date":"2006-08-04","index":7469,"close":83.54,"high":83.54,"low":81.63,"open":81.63,"volume":4263100},{"timestamp":1154957400,"date":"2006-08-07","index":7470,"close":81.2,"high":82.25,"low":80.02,"open":81.6,"volume":3243800},{"timestamp":1155043800,"date":"2006-08-08","index":7471,"close":83.03,"high":83.05,"low":81.38,"open":81.68,"volume":3813200}]},{"date":"2006-04-25","estimated":1.14,"reported":1.34,"pre":[{"timestamp":1144416600,"date":"2006-04-07","index":7387,"close":73.81,"high":75.1,"low":73.35,"open":74.75,"volume":1633000},{"timestamp":1144675800,"date":"2006-04-10","index":7388,"close":73.94,"high":74.14,"low":73.46,"open":73.78,"volume":1215800},{"timestamp":1144762200,"date":"2006-04-11","index":7389,"close":73.12,"high":73.93,"low":72.6,"open":73.84,"volume":1742300},{"timestamp":1144848600,"date":"2006-04-12","index":7390,"close":72.82,"high":73.4,"low":72.41,"open":73.17,"volume":1744200},{"timestamp":1144935000,"date":"2006-04-13","index":7391,"close":72.83,"high":73.1,"low":72.5,"open":72.95,"volume":1036100},{"timestamp":1145280600,"date":"2006-04-17","index":7392,"close":73.57,"high":73.61,"low":73,"open":73.18,"volume":1040500},{"timestamp":1145367000,"date":"2006-04-18","index":7393,"close":75.15,"high":75.45,"low":74,"open":74,"volume":2324200},{"timestamp":1145453400,"date":"2006-04-19","index":7394,"close":75.98,"high":75.99,"low":75,"open":75.34,"volume":1259100},{"timestamp":1145539800,"date":"2006-04-20","index":7395,"close":76.8,"high":77.02,"low":75.77,"open":75.93,"volume":1799900},{"timestamp":1145626200,"date":"2006-04-21","index":7396,"close":77.04,"high":77.04,"low":76.23,"open":76.99,"volume":1312900},{"timestamp":1145885400,"date":"2006-04-24","index":7397,"close":77.59,"high":77.95,"low":76.75,"open":77,"volume":2195500}],"post":[{"timestamp":1145971800,"date":"2006-04-25","index":7398,"close":76.2,"high":77.62,"low":75.27,"open":77.59,"volume":2309800},{"timestamp":1146058200,"date":"2006-04-26","index":7399,"close":75.57,"high":76.18,"low":74.57,"open":75.95,"volume":2912400},{"timestamp":1146144600,"date":"2006-04-27","index":7400,"close":75.67,"high":76,"low":74.65,"open":75.1,"volume":2329800},{"timestamp":1146231000,"date":"2006-04-28","index":7401,"close":75.9,"high":76.3,"low":75,"open":75.52,"volume":2115200},{"timestamp":1146490200,"date":"2006-05-01","index":7402,"close":76.98,"high":76.99,"low":75.67,"open":76,"volume":1980400},{"timestamp":1146576600,"date":"2006-05-02","index":7403,"close":76.91,"high":77.09,"low":76.51,"open":76.71,"volume":1787000},{"timestamp":1146663000,"date":"2006-05-03","index":7404,"close":75.94,"high":76.91,"low":75.88,"open":76.91,"volume":1497200},{"timestamp":1146749400,"date":"2006-05-04","index":7405,"close":75.69,"high":76.38,"low":75.68,"open":76.1,"volume":1406400},{"timestamp":1146835800,"date":"2006-05-05","index":7406,"close":76.39,"high":77,"low":76.17,"open":76.35,"volume":1569100},{"timestamp":1147095000,"date":"2006-05-08","index":7407,"close":76.37,"high":77.04,"low":76.17,"open":76.39,"volume":1515300},{"timestamp":1147181400,"date":"2006-05-09","index":7408,"close":75.84,"high":76.5,"low":75.51,"open":76.37,"volume":1354200}]},{"date":"2006-01-26","estimated":1.15,"reported":1.29,"pre":[{"timestamp":1136903400,"date":"2006-01-10","index":7326,"close":65.94,"high":65.94,"low":65,"open":65.15,"volume":1607500},{"timestamp":1136989800,"date":"2006-01-11","index":7327,"close":66.26,"high":66.35,"low":65.61,"open":65.94,"volume":1788200},{"timestamp":1137076200,"date":"2006-01-12","index":7328,"close":66.12,"high":66.49,"low":65.45,"open":65.96,"volume":2019200},{"timestamp":1137162600,"date":"2006-01-13","index":7329,"close":65.79,"high":66.01,"low":65.01,"open":65.25,"volume":2189200},{"timestamp":1137508200,"date":"2006-01-17","index":7330,"close":65.72,"high":65.96,"low":65.21,"open":65.25,"volume":1655300},{"timestamp":1137594600,"date":"2006-01-18","index":7331,"close":65.36,"high":65.73,"low":65.17,"open":65.73,"volume":1745800},{"timestamp":1137681000,"date":"2006-01-19","index":7332,"close":65.49,"high":65.6,"low":65,"open":65.25,"volume":1532200},{"timestamp":1137767400,"date":"2006-01-20","index":7333,"close":64.88,"high":65.63,"low":64.76,"open":65.49,"volume":1592900},{"timestamp":1138026600,"date":"2006-01-23","index":7334,"close":65.4,"high":65.83,"low":65.15,"open":65.35,"volume":1875500},{"timestamp":1138113000,"date":"2006-01-24","index":7335,"close":65.7,"high":66.14,"low":65.5,"open":65.65,"volume":1845100},{"timestamp":1138199400,"date":"2006-01-25","index":7336,"close":65.01,"high":65.87,"low":64.94,"open":65.7,"volume":1671900}],"post":[{"timestamp":1138285800,"date":"2006-01-26","index":7337,"close":66.99,"high":67.92,"low":66.65,"open":66.99,"volume":3977200},{"timestamp":1138372200,"date":"2006-01-27","index":7338,"close":66.18,"high":66.99,"low":66,"open":66.91,"volume":2491400},{"timestamp":1138631400,"date":"2006-01-30","index":7339,"close":66.66,"high":66.69,"low":65.96,"open":66.33,"volume":2806700},{"timestamp":1138717800,"date":"2006-01-31","index":7340,"close":67.65,"high":68,"low":66.2,"open":66.2,"volume":3562200},{"timestamp":1138804200,"date":"2006-02-01","index":7341,"close":67.97,"high":68.33,"low":67.61,"open":67.71,"volume":2997900},{"timestamp":1138890600,"date":"2006-02-02","index":7342,"close":68.12,"high":68.25,"low":67.67,"open":67.87,"volume":2197900},{"timestamp":1138977000,"date":"2006-02-03","index":7343,"close":68.92,"high":68.94,"low":67.93,"open":68,"volume":2493600},{"timestamp":1139236200,"date":"2006-02-06","index":7344,"close":70.02,"high":70.2,"low":68.4,"open":68.48,"volume":4093600},{"timestamp":1139322600,"date":"2006-02-07","index":7345,"close":69.72,"high":70,"low":69.5,"open":69.8,"volume":2543600},{"timestamp":1139409000,"date":"2006-02-08","index":7346,"close":69.94,"high":70.06,"low":69.59,"open":69.7,"volume":1852700},{"timestamp":1139495400,"date":"2006-02-09","index":7347,"close":70.62,"high":70.87,"low":69.6,"open":69.94,"volume":2097400}]},{"date":"2005-10-25","estimated":0.9,"reported":0.96,"pre":[{"timestamp":1128951000,"date":"2005-10-10","index":7263,"close":60.47,"high":60.77,"low":60.07,"open":60.17,"volume":1015500},{"timestamp":1129037400,"date":"2005-10-11","index":7264,"close":59.57,"high":60.71,"low":59.52,"open":60.4,"volume":1614900},{"timestamp":1129123800,"date":"2005-10-12","index":7265,"close":59.49,"high":60.11,"low":58.97,"open":59.59,"volume":1514500},{"timestamp":1129210200,"date":"2005-10-13","index":7266,"close":59.29,"high":59.95,"low":58.5,"open":59.5,"volume":1296800},{"timestamp":1129296600,"date":"2005-10-14","index":7267,"close":60.72,"high":60.88,"low":59.34,"open":59.6,"volume":1802700},{"timestamp":1129555800,"date":"2005-10-17","index":7268,"close":61.18,"high":61.27,"low":60.08,"open":60.6,"volume":1491500},{"timestamp":1129642200,"date":"2005-10-18","index":7269,"close":60.89,"high":61.19,"low":60.44,"open":60.95,"volume":1695400},{"timestamp":1129728600,"date":"2005-10-19","index":7270,"close":62.71,"high":62.78,"low":61,"open":61.5,"volume":2367800},{"timestamp":1129815000,"date":"2005-10-20","index":7271,"close":61.64,"high":62.86,"low":61.28,"open":62.45,"volume":1897700},{"timestamp":1129901400,"date":"2005-10-21","index":7272,"close":60.8,"high":62.05,"low":60.71,"open":61.64,"volume":2831100},{"timestamp":1130160600,"date":"2005-10-24","index":7273,"close":62.35,"high":62.43,"low":60.74,"open":60.8,"volume":2041000}],"post":[{"timestamp":1130247000,"date":"2005-10-25","index":7274,"close":61.23,"high":62.11,"low":60.78,"open":62.1,"volume":2892900},{"timestamp":1130333400,"date":"2005-10-26","index":7275,"close":60.07,"high":61.37,"low":59.88,"open":61.35,"volume":2678600},{"timestamp":1130419800,"date":"2005-10-27","index":7276,"close":59.82,"high":60.46,"low":59.76,"open":60.08,"volume":2186500},{"timestamp":1130506200,"date":"2005-10-28","index":7277,"close":61.32,"high":61.34,"low":60.22,"open":60.4,"volume":1488100},{"timestamp":1130769000,"date":"2005-10-31","index":7278,"close":60.56,"high":61.68,"low":60.36,"open":61.32,"volume":2158000},{"timestamp":1130855400,"date":"2005-11-01","index":7279,"close":59.95,"high":60.92,"low":59.86,"open":60.5,"volume":2480800},{"timestamp":1130941800,"date":"2005-11-02","index":7280,"close":59.98,"high":60.31,"low":59.85,"open":60.1,"volume":3093400},{"timestamp":1131028200,"date":"2005-11-03","index":7281,"close":59.97,"high":60.33,"low":59.83,"open":59.97,"volume":2190200},{"timestamp":1131114600,"date":"2005-11-04","index":7282,"close":59.16,"high":60.25,"low":58.88,"open":59.96,"volume":3212800},{"timestamp":1131373800,"date":"2005-11-07","index":7283,"close":59.68,"high":59.74,"low":59.24,"open":59.25,"volume":2810600},{"timestamp":1131460200,"date":"2005-11-08","index":7284,"close":59.5,"high":59.78,"low":59.37,"open":59.43,"volume":2363200}]},{"date":"2005-07-26","estimated":0.83,"reported":1.02,"pre":[{"timestamp":1121088600,"date":"2005-07-11","index":7199,"close":61.77,"high":62.33,"low":61.69,"open":62.1,"volume":3269800},{"timestamp":1121175000,"date":"2005-07-12","index":7200,"close":61.88,"high":62.19,"low":61.64,"open":62.15,"volume":1874500},{"timestamp":1121261400,"date":"2005-07-13","index":7201,"close":61.48,"high":61.7,"low":61.22,"open":61.6,"volume":2087100},{"timestamp":1121347800,"date":"2005-07-14","index":7202,"close":61.65,"high":62.28,"low":61.4,"open":62.15,"volume":1957100},{"timestamp":1121434200,"date":"2005-07-15","index":7203,"close":61.75,"high":61.89,"low":61.4,"open":61.65,"volume":2245300},{"timestamp":1121693400,"date":"2005-07-18","index":7204,"close":61.47,"high":61.64,"low":60.93,"open":61.64,"volume":1783200},{"timestamp":1121779800,"date":"2005-07-19","index":7205,"close":61.58,"high":61.71,"low":61.51,"open":61.57,"volume":1864800},{"timestamp":1121866200,"date":"2005-07-20","index":7206,"close":61.75,"high":61.98,"low":61.14,"open":61.5,"volume":1878000},{"timestamp":1121952600,"date":"2005-07-21","index":7207,"close":61.65,"high":62.19,"low":61.41,"open":61.76,"volume":1741200},{"timestamp":1122039000,"date":"2005-07-22","index":7208,"close":62,"high":62.11,"low":61.65,"open":61.8,"volume":1576600},{"timestamp":1122298200,"date":"2005-07-25","index":7209,"close":62.51,"high":62.83,"low":61.7,"open":62,"volume":2005200}],"post":[{"timestamp":1122384600,"date":"2005-07-26","index":7210,"close":63.99,"high":65.24,"low":63.43,"open":64.95,"volume":3978200},{"timestamp":1122471000,"date":"2005-07-27","index":7211,"close":64.06,"high":64.54,"low":63.81,"open":64.5,"volume":2309300},{"timestamp":1122557400,"date":"2005-07-28","index":7212,"close":63.1,"high":64.26,"low":62.92,"open":64.2,"volume":3260500},{"timestamp":1122643800,"date":"2005-07-29","index":7213,"close":62.4,"high":63.14,"low":62.28,"open":63,"volume":2128300},{"timestamp":1122903000,"date":"2005-08-01","index":7214,"close":62.45,"high":63.35,"low":61.71,"open":63.35,"volume":1775900},{"timestamp":1122989400,"date":"2005-08-02","index":7215,"close":62.97,"high":63.08,"low":62.62,"open":62.65,"volume":2468300},{"timestamp":1123075800,"date":"2005-08-03","index":7216,"close":62.95,"high":63.05,"low":62.6,"open":63,"volume":1106100},{"timestamp":1123162200,"date":"2005-08-04","index":7217,"close":62.82,"high":63.1,"low":62.7,"open":62.75,"volume":1819400},{"timestamp":1123248600,"date":"2005-08-05","index":7218,"close":62.83,"high":63.14,"low":62.67,"open":62.7,"volume":1360900},{"timestamp":1123507800,"date":"2005-08-08","index":7219,"close":63.2,"high":63.53,"low":62.83,"open":62.83,"volume":1644900},{"timestamp":1123594200,"date":"2005-08-09","index":7220,"close":62.76,"high":63.55,"low":62.57,"open":63.28,"volume":1761200}]},{"date":"2005-04-26","estimated":0.75,"reported":0.83,"pre":[{"timestamp":1113226200,"date":"2005-04-11","index":7136,"close":62.25,"high":62.35,"low":61.05,"open":61.15,"volume":1692300},{"timestamp":1113312600,"date":"2005-04-12","index":7137,"close":62.11,"high":62.64,"low":61.37,"open":62.05,"volume":1877900},{"timestamp":1113399000,"date":"2005-04-13","index":7138,"close":61.95,"high":62.48,"low":61.73,"open":62,"volume":1548600},{"timestamp":1113485400,"date":"2005-04-14","index":7139,"close":61.01,"high":62.18,"low":60.8,"open":61.9,"volume":2432400},{"timestamp":1113571800,"date":"2005-04-15","index":7140,"close":59.31,"high":60.63,"low":59.3,"open":60.62,"volume":2515300},{"timestamp":1113831000,"date":"2005-04-18","index":7141,"close":59.24,"high":59.55,"low":58.75,"open":58.84,"volume":2142400},{"timestamp":1113917400,"date":"2005-04-19","index":7142,"close":58.7,"high":59.49,"low":58.68,"open":59.26,"volume":1985800},{"timestamp":1114003800,"date":"2005-04-20","index":7143,"close":58.39,"high":59.03,"low":58.39,"open":58.7,"volume":1428400},{"timestamp":1114090200,"date":"2005-04-21","index":7144,"close":59.38,"high":59.42,"low":58.75,"open":58.95,"volume":1726000},{"timestamp":1114176600,"date":"2005-04-22","index":7145,"close":58.8,"high":59.41,"low":58.28,"open":59.2,"volume":1169400},{"timestamp":1114435800,"date":"2005-04-25","index":7146,"close":59.75,"high":60,"low":58.94,"open":59,"volume":1773200}],"post":[{"timestamp":1114522200,"date":"2005-04-26","index":7147,"close":59.84,"high":60.43,"low":58.68,"open":59.95,"volume":2536600},{"timestamp":1114608600,"date":"2005-04-27","index":7148,"close":59.94,"high":60.06,"low":59.55,"open":59.84,"volume":1903200},{"timestamp":1114695000,"date":"2005-04-28","index":7149,"close":60.47,"high":60.74,"low":59.8,"open":59.94,"volume":2231100},{"timestamp":1114781400,"date":"2005-04-29","index":7150,"close":60.95,"high":61.11,"low":60.21,"open":60.65,"volume":1817600},{"timestamp":1115040600,"date":"2005-05-02","index":7151,"close":61.86,"high":61.87,"low":60.95,"open":61,"volume":1711200},{"timestamp":1115127000,"date":"2005-05-03","index":7152,"close":62.41,"high":62.7,"low":61.75,"open":61.87,"volume":2303800},{"timestamp":1115213400,"date":"2005-05-04","index":7153,"close":63.88,"high":64.1,"low":62.4,"open":62.45,"volume":3437800},{"timestamp":1115299800,"date":"2005-05-05","index":7154,"close":63.38,"high":64.05,"low":62.76,"open":63.52,"volume":2655400},{"timestamp":1115386200,"date":"2005-05-06","index":7155,"close":63.03,"high":63.78,"low":62.98,"open":63.3,"volume":1389400},{"timestamp":1115645400,"date":"2005-05-09","index":7156,"close":63.45,"high":63.6,"low":62.55,"open":62.95,"volume":2153600},{"timestamp":1115731800,"date":"2005-05-10","index":7157,"close":63.71,"high":63.98,"low":63.25,"open":63.45,"volume":2439800}]},{"date":"2005-01-27","estimated":0.75,"reported":0.83,"pre":[{"timestamp":1105453800,"date":"2005-01-11","index":7075,"close":55.1,"high":55.49,"low":54.41,"open":54.75,"volume":3680200},{"timestamp":1105540200,"date":"2005-01-12","index":7076,"close":55.8,"high":55.96,"low":54.95,"open":54.95,"volume":3046700},{"timestamp":1105626600,"date":"2005-01-13","index":7077,"close":55.35,"high":55.99,"low":55.33,"open":55.75,"volume":2770900},{"timestamp":1105713000,"date":"2005-01-14","index":7078,"close":56,"high":56.25,"low":55.5,"open":55.5,"volume":2538600},{"timestamp":1106058600,"date":"2005-01-18","index":7079,"close":56.53,"high":56.68,"low":55.86,"open":56.01,"volume":2056700},{"timestamp":1106145000,"date":"2005-01-19","index":7080,"close":55.89,"high":56.57,"low":55.75,"open":56.55,"volume":1468600},{"timestamp":1106231400,"date":"2005-01-20","index":7081,"close":55,"high":56.02,"low":55,"open":55.45,"volume":2390100},{"timestamp":1106317800,"date":"2005-01-21","index":7082,"close":54.75,"high":55.37,"low":54.55,"open":55.01,"volume":2256100},{"timestamp":1106577000,"date":"2005-01-24","index":7083,"close":54.47,"high":55.07,"low":54.46,"open":54.9,"volume":1715700},{"timestamp":1106663400,"date":"2005-01-25","index":7084,"close":54.26,"high":54.92,"low":54.24,"open":54.61,"volume":1496900},{"timestamp":1106749800,"date":"2005-01-26","index":7085,"close":55.23,"high":55.27,"low":54.48,"open":54.6,"volume":1846000}],"post":[{"timestamp":1106836200,"date":"2005-01-27","index":7086,"close":56.4,"high":57.29,"low":55.75,"open":56,"volume":3929400},{"timestamp":1106922600,"date":"2005-01-28","index":7087,"close":56.38,"high":57.09,"low":55.4,"open":57,"volume":3091800},{"timestamp":1107181800,"date":"2005-01-31","index":7088,"close":57.81,"high":57.98,"low":57.14,"open":57.85,"volume":3740500},{"timestamp":1107268200,"date":"2005-02-01","index":7089,"close":58.72,"high":58.85,"low":57.55,"open":57.81,"volume":2934300},{"timestamp":1107354600,"date":"2005-02-02","index":7090,"close":58.88,"high":59.24,"low":58.55,"open":58.6,"volume":1737700},{"timestamp":1107441000,"date":"2005-02-03","index":7091,"close":58.32,"high":58.86,"low":58.22,"open":58.45,"volume":1674500},{"timestamp":1107527400,"date":"2005-02-04","index":7092,"close":57.65,"high":58.28,"low":57.65,"open":58,"volume":2536500},{"timestamp":1107786600,"date":"2005-02-07","index":7093,"close":58.14,"high":58.25,"low":57.4,"open":57.6,"volume":1827800},{"timestamp":1107873000,"date":"2005-02-08","index":7094,"close":58.7,"high":58.78,"low":58.25,"open":58.28,"volume":1455900},{"timestamp":1107959400,"date":"2005-02-09","index":7095,"close":58.45,"high":58.75,"low":58.28,"open":58.6,"volume":1196200},{"timestamp":1108045800,"date":"2005-02-10","index":7096,"close":59.7,"high":59.84,"low":58.31,"open":58.45,"volume":2720300}]},{"date":"2004-10-26","estimated":0.65,"reported":0.69,"pre":[{"timestamp":1097501400,"date":"2004-10-11","index":7011,"close":55.5,"high":55.9,"low":55.42,"open":55.65,"volume":922400},{"timestamp":1097587800,"date":"2004-10-12","index":7012,"close":55.42,"high":55.42,"low":55.06,"open":55.3,"volume":1479300},{"timestamp":1097674200,"date":"2004-10-13","index":7013,"close":54.66,"high":56.09,"low":54.57,"open":56,"volume":1102800},{"timestamp":1097760600,"date":"2004-10-14","index":7014,"close":53.96,"high":54.6,"low":53.96,"open":54.35,"volume":1608300},{"timestamp":1097847000,"date":"2004-10-15","index":7015,"close":53.85,"high":54.24,"low":53.82,"open":54,"volume":2180800},{"timestamp":1098106200,"date":"2004-10-18","index":7016,"close":52.72,"high":53.97,"low":52.6,"open":53.81,"volume":2399600},{"timestamp":1098192600,"date":"2004-10-19","index":7017,"close":52.88,"high":53.68,"low":52.72,"open":53,"volume":1859300},{"timestamp":1098279000,"date":"2004-10-20","index":7018,"close":52.85,"high":53.15,"low":52.19,"open":52.88,"volume":1833500},{"timestamp":1098365400,"date":"2004-10-21","index":7019,"close":53.48,"high":53.75,"low":52.69,"open":52.7,"volume":1513300},{"timestamp":1098451800,"date":"2004-10-22","index":7020,"close":53.53,"high":53.89,"low":53.19,"open":53.48,"volume":1223100},{"timestamp":1098711000,"date":"2004-10-25","index":7021,"close":53.5,"high":53.94,"low":53,"open":53.25,"volume":1684700}],"post":[{"timestamp":1098797400,"date":"2004-10-26","index":7022,"close":54.38,"high":54.52,"low":53.06,"open":53.35,"volume":1692200},{"timestamp":1098883800,"date":"2004-10-27","index":7023,"close":54.91,"high":54.91,"low":54.11,"open":54.2,"volume":1479400},{"timestamp":1098970200,"date":"2004-10-28","index":7024,"close":55,"high":55.44,"low":54.76,"open":54.98,"volume":1858500},{"timestamp":1099056600,"date":"2004-10-29","index":7025,"close":55.09,"high":55.43,"low":54.83,"open":55,"volume":1373800},{"timestamp":1099319400,"date":"2004-11-01","index":7026,"close":55.79,"high":55.8,"low":55.2,"open":55.25,"volume":1333400},{"timestamp":1099405800,"date":"2004-11-02","index":7027,"close":54.11,"high":55.99,"low":53.86,"open":55.76,"volume":2853100},{"timestamp":1099492200,"date":"2004-11-03","index":7028,"close":55.89,"high":56.18,"low":55.25,"open":55.5,"volume":2776800},{"timestamp":1099578600,"date":"2004-11-04","index":7029,"close":55.95,"high":56.01,"low":55.57,"open":55.89,"volume":1719800},{"timestamp":1099665000,"date":"2004-11-05","index":7030,"close":56.85,"high":56.99,"low":55.99,"open":56,"volume":1743700},{"timestamp":1099924200,"date":"2004-11-08","index":7031,"close":57.2,"high":57.34,"low":56.62,"open":56.95,"volume":1985300},{"timestamp":1100010600,"date":"2004-11-09","index":7032,"close":57.01,"high":57.44,"low":56.91,"open":57.3,"volume":906200}]},{"date":"2004-07-27","estimated":0.61,"reported":0.66,"pre":[{"timestamp":1089639000,"date":"2004-07-12","index":6947,"close":54.34,"high":54.39,"low":53.55,"open":53.6,"volume":3065400},{"timestamp":1089725400,"date":"2004-07-13","index":6948,"close":54.52,"high":54.55,"low":53.85,"open":54,"volume":1765300},{"timestamp":1089811800,"date":"2004-07-14","index":6949,"close":54.01,"high":54.6,"low":53.72,"open":54.3,"volume":2052800},{"timestamp":1089898200,"date":"2004-07-15","index":6950,"close":53.67,"high":54.25,"low":53.6,"open":53.97,"volume":1818900},{"timestamp":1089984600,"date":"2004-07-16","index":6951,"close":54.7,"high":55.02,"low":53.71,"open":53.98,"volume":3886100},{"timestamp":1090243800,"date":"2004-07-19","index":6952,"close":54.65,"high":55.03,"low":54.48,"open":54.7,"volume":1914800},{"timestamp":1090330200,"date":"2004-07-20","index":6953,"close":55.1,"high":55.11,"low":54.35,"open":54.4,"volume":2401300},{"timestamp":1090416600,"date":"2004-07-21","index":6954,"close":54.3,"high":55.48,"low":54.3,"open":55.03,"volume":2308900},{"timestamp":1090503000,"date":"2004-07-22","index":6955,"close":53.32,"high":54.26,"low":52.82,"open":53.95,"volume":3288400},{"timestamp":1090589400,"date":"2004-07-23","index":6956,"close":53.22,"high":53.5,"low":52.83,"open":53.15,"volume":1385600},{"timestamp":1090848600,"date":"2004-07-26","index":6957,"close":52.2,"high":53.25,"low":51.86,"open":52.97,"volume":2594400}],"post":[{"timestamp":1090935000,"date":"2004-07-27","index":6958,"close":52.4,"high":52.56,"low":51.2,"open":51.25,"volume":2773500},{"timestamp":1091021400,"date":"2004-07-28","index":6959,"close":53.09,"high":53.21,"low":52.31,"open":52.41,"volume":1474400},{"timestamp":1091107800,"date":"2004-07-29","index":6960,"close":53.33,"high":53.74,"low":52.99,"open":53.45,"volume":1482700},{"timestamp":1091194200,"date":"2004-07-30","index":6961,"close":52.99,"high":53.42,"low":52.59,"open":53.22,"volume":862100},{"timestamp":1091453400,"date":"2004-08-02","index":6962,"close":53.75,"high":53.95,"low":52.72,"open":53.02,"volume":1673300},{"timestamp":1091539800,"date":"2004-08-03","index":6963,"close":54,"high":54.29,"low":53.8,"open":54,"volume":1984400},{"timestamp":1091626200,"date":"2004-08-04","index":6964,"close":54.08,"high":54.27,"low":53.52,"open":53.75,"volume":1129300},{"timestamp":1091712600,"date":"2004-08-05","index":6965,"close":53.18,"high":54.17,"low":53.16,"open":54,"volume":1191000},{"timestamp":1091799000,"date":"2004-08-06","index":6966,"close":52.76,"high":53.65,"low":52.62,"open":53,"volume":1989800},{"timestamp":1092058200,"date":"2004-08-09","index":6967,"close":52.7,"high":53.42,"low":52.37,"open":52.9,"volume":1968400},{"timestamp":1092144600,"date":"2004-08-10","index":6968,"close":53.22,"high":53.23,"low":52.51,"open":52.73,"volume":2504700}]},{"date":"2004-04-27","estimated":0.53,"reported":0.65,"pre":[{"timestamp":1081776600,"date":"2004-04-12","index":6885,"close":46.91,"high":47.82,"low":46.75,"open":47.15,"volume":2721900},{"timestamp":1081863000,"date":"2004-04-13","index":6886,"close":46.45,"high":47.49,"low":46.38,"open":47.42,"volume":2684500},{"timestamp":1081949400,"date":"2004-04-14","index":6887,"close":46.77,"high":46.88,"low":46.37,"open":46.7,"volume":1901200},{"timestamp":1082035800,"date":"2004-04-15","index":6888,"close":46.78,"high":47.4,"low":46.44,"open":46.98,"volume":1243000},{"timestamp":1082122200,"date":"2004-04-16","index":6889,"close":47,"high":47.44,"low":46.95,"open":47.3,"volume":1509700},{"timestamp":1082381400,"date":"2004-04-19","index":6890,"close":46.93,"high":47.2,"low":46.6,"open":46.6,"volume":968800},{"timestamp":1082467800,"date":"2004-04-20","index":6891,"close":45.73,"high":47.39,"low":45.73,"open":46.86,"volume":1748600},{"timestamp":1082554200,"date":"2004-04-21","index":6892,"close":45.99,"high":46.3,"low":45.78,"open":45.82,"volume":1470900},{"timestamp":1082640600,"date":"2004-04-22","index":6893,"close":46.3,"high":46.82,"low":45.75,"open":45.75,"volume":1537600},{"timestamp":1082727000,"date":"2004-04-23","index":6894,"close":46.21,"high":46.29,"low":45.9,"open":46.11,"volume":1872400},{"timestamp":1082986200,"date":"2004-04-26","index":6895,"close":46.5,"high":46.6,"low":46.03,"open":46.27,"volume":2099800}],"post":[{"timestamp":1083072600,"date":"2004-04-27","index":6896,"close":46.88,"high":48.06,"low":46.8,"open":47.25,"volume":4646200},{"timestamp":1083159000,"date":"2004-04-28","index":6897,"close":47.35,"high":47.61,"low":46.75,"open":46.98,"volume":3017000},{"timestamp":1083245400,"date":"2004-04-29","index":6898,"close":47.38,"high":47.8,"low":47.17,"open":47.68,"volume":2266300},{"timestamp":1083331800,"date":"2004-04-30","index":6899,"close":47.7,"high":47.84,"low":46.99,"open":47.43,"volume":2303800},{"timestamp":1083591000,"date":"2004-05-03","index":6900,"close":47.53,"high":47.69,"low":47.18,"open":47.55,"volume":2355500},{"timestamp":1083677400,"date":"2004-05-04","index":6901,"close":47.87,"high":48.26,"low":47.25,"open":47.75,"volume":2538200},{"timestamp":1083763800,"date":"2004-05-05","index":6902,"close":48.3,"high":48.4,"low":47.58,"open":47.8,"volume":2509300},{"timestamp":1083850200,"date":"2004-05-06","index":6903,"close":48.88,"high":49.03,"low":48.4,"open":48.55,"volume":3414900},{"timestamp":1083936600,"date":"2004-05-07","index":6904,"close":48.57,"high":49.12,"low":48.44,"open":48.51,"volume":2325400},{"timestamp":1084195800,"date":"2004-05-10","index":6905,"close":47.76,"high":48.34,"low":47.63,"open":48.3,"volume":2047500},{"timestamp":1084282200,"date":"2004-05-11","index":6906,"close":47.53,"high":47.89,"low":47.36,"open":47.77,"volume":2122000}]},{"date":"2004-01-27","estimated":0.76,"reported":0.77,"pre":[{"timestamp":1073658600,"date":"2004-01-09","index":6822,"close":51.55,"high":52,"low":51,"open":51.25,"volume":2762000},{"timestamp":1073917800,"date":"2004-01-12","index":6823,"close":50.88,"high":51.45,"low":50.84,"open":51.45,"volume":1965700},{"timestamp":1074004200,"date":"2004-01-13","index":6824,"close":50.9,"high":50.98,"low":50.12,"open":50.83,"volume":1597500},{"timestamp":1074090600,"date":"2004-01-14","index":6825,"close":51.48,"high":51.49,"low":50.85,"open":50.98,"volume":2391000},{"timestamp":1074177000,"date":"2004-01-15","index":6826,"close":51.2,"high":51.85,"low":50.86,"open":51.7,"volume":1649000},{"timestamp":1074263400,"date":"2004-01-16","index":6827,"close":51.51,"high":51.51,"low":50.84,"open":51.48,"volume":1507700},{"timestamp":1074609000,"date":"2004-01-20","index":6828,"close":50.74,"high":51.61,"low":50.65,"open":51.61,"volume":1731900},{"timestamp":1074695400,"date":"2004-01-21","index":6829,"close":51.38,"high":51.38,"low":50.54,"open":50.75,"volume":1591800},{"timestamp":1074781800,"date":"2004-01-22","index":6830,"close":50.97,"high":51.67,"low":50.67,"open":51.5,"volume":1192400},{"timestamp":1074868200,"date":"2004-01-23","index":6831,"close":50.78,"high":51.36,"low":50.46,"open":50.68,"volume":1517100},{"timestamp":1075127400,"date":"2004-01-26","index":6832,"close":51.6,"high":52.19,"low":50.83,"open":50.83,"volume":3235200}],"post":[{"timestamp":1075213800,"date":"2004-01-27","index":6833,"close":50.2,"high":50.2,"low":49.49,"open":50,"volume":7539500},{"timestamp":1075300200,"date":"2004-01-28","index":6834,"close":49.75,"high":50.25,"low":49.59,"open":50.2,"volume":4432900},{"timestamp":1075386600,"date":"2004-01-29","index":6835,"close":49.27,"high":49.96,"low":49.07,"open":49.79,"volume":3422700},{"timestamp":1075473000,"date":"2004-01-30","index":6836,"close":48.62,"high":49.35,"low":48.2,"open":49.25,"volume":4570400},{"timestamp":1075732200,"date":"2004-02-02","index":6837,"close":48.66,"high":49.22,"low":48.62,"open":48.64,"volume":3624500},{"timestamp":1075818600,"date":"2004-02-03","index":6838,"close":48.37,"high":48.42,"low":47.85,"open":48.35,"volume":4183900},{"timestamp":1075905000,"date":"2004-02-04","index":6839,"close":48.8,"high":48.95,"low":48.15,"open":48.37,"volume":3217900},{"timestamp":1075991400,"date":"2004-02-05","index":6840,"close":49.7,"high":49.7,"low":48.79,"open":48.8,"volume":4326600},{"timestamp":1076077800,"date":"2004-02-06","index":6841,"close":49.39,"high":49.7,"low":49.1,"open":49.68,"volume":1872800},{"timestamp":1076337000,"date":"2004-02-09","index":6842,"close":49.27,"high":49.75,"low":49.13,"open":49.45,"volume":1385000},{"timestamp":1076423400,"date":"2004-02-10","index":6843,"close":49.18,"high":49.28,"low":48.85,"open":49.25,"volume":1638000}]},{"date":"2003-10-28","estimated":0.57,"reported":0.48,"pre":[{"timestamp":1066051800,"date":"2003-10-13","index":6761,"close":46.6,"high":46.87,"low":46.26,"open":46.26,"volume":2116400},{"timestamp":1066138200,"date":"2003-10-14","index":6762,"close":46.23,"high":46.76,"low":45.81,"open":46.6,"volume":2751100},{"timestamp":1066224600,"date":"2003-10-15","index":6763,"close":46.14,"high":46.31,"low":45.77,"open":46.23,"volume":2462700},{"timestamp":1066311000,"date":"2003-10-16","index":6764,"close":45.73,"high":46.34,"low":45.5,"open":46.07,"volume":2537200},{"timestamp":1066397400,"date":"2003-10-17","index":6765,"close":45.9,"high":46.1,"low":45.73,"open":45.95,"volume":2261200},{"timestamp":1066656600,"date":"2003-10-20","index":6766,"close":46.02,"high":46.06,"low":45.58,"open":46,"volume":2095500},{"timestamp":1066743000,"date":"2003-10-21","index":6767,"close":46.03,"high":46.2,"low":45.77,"open":46.2,"volume":1741600},{"timestamp":1066829400,"date":"2003-10-22","index":6768,"close":45.3,"high":45.93,"low":45.25,"open":45.93,"volume":2392400},{"timestamp":1066915800,"date":"2003-10-23","index":6769,"close":45.67,"high":45.86,"low":45.03,"open":45.3,"volume":1938900},{"timestamp":1067002200,"date":"2003-10-24","index":6770,"close":46.52,"high":46.52,"low":45.2,"open":45.67,"volume":3030300},{"timestamp":1067265000,"date":"2003-10-27","index":6771,"close":46.29,"high":46.6,"low":46.01,"open":46.4,"volume":1770400}],"post":[{"timestamp":1067351400,"date":"2003-10-28","index":6772,"close":45.51,"high":47.1,"low":45.27,"open":46.96,"volume":4122300},{"timestamp":1067437800,"date":"2003-10-29","index":6773,"close":46.94,"high":46.98,"low":46.03,"open":46.5,"volume":2881100},{"timestamp":1067524200,"date":"2003-10-30","index":6774,"close":46.92,"high":47.95,"low":46.82,"open":46.94,"volume":3039000},{"timestamp":1067610600,"date":"2003-10-31","index":6775,"close":46.36,"high":47.07,"low":46,"open":46.75,"volume":2858500},{"timestamp":1067869800,"date":"2003-11-03","index":6776,"close":46.07,"high":46.75,"low":45.85,"open":46.36,"volume":2235700},{"timestamp":1067956200,"date":"2003-11-04","index":6777,"close":45.7,"high":46.17,"low":45.59,"open":45.78,"volume":1835200},{"timestamp":1068042600,"date":"2003-11-05","index":6778,"close":45.82,"high":45.94,"low":45.4,"open":45.7,"volume":2213700},{"timestamp":1068129000,"date":"2003-11-06","index":6779,"close":46.3,"high":46.43,"low":45.5,"open":45.75,"volume":2003200},{"timestamp":1068215400,"date":"2003-11-07","index":6780,"close":46.04,"high":46.3,"low":45.87,"open":46.2,"volume":1973700},{"timestamp":1068474600,"date":"2003-11-10","index":6781,"close":45.67,"high":46.18,"low":45.42,"open":46.02,"volume":1463100},{"timestamp":1068561000,"date":"2003-11-11","index":6782,"close":45.65,"high":45.98,"low":45.4,"open":45.75,"volume":1330500}]},{"date":"2003-07-24","estimated":0.52,"reported":0.54,"pre":[{"timestamp":1057757400,"date":"2003-07-09","index":6694,"close":47.89,"high":48.34,"low":47.6,"open":47.92,"volume":1966100},{"timestamp":1057843800,"date":"2003-07-10","index":6695,"close":48.65,"high":48.65,"low":47.51,"open":47.8,"volume":2553900},{"timestamp":1057930200,"date":"2003-07-11","index":6696,"close":49.38,"high":49.5,"low":48.74,"open":49.02,"volume":2404500},{"timestamp":1058189400,"date":"2003-07-14","index":6697,"close":48.65,"high":49.99,"low":48.51,"open":49.98,"volume":1608100},{"timestamp":1058275800,"date":"2003-07-15","index":6698,"close":49.3,"high":49.61,"low":48.5,"open":48.55,"volume":2230300},{"timestamp":1058362200,"date":"2003-07-16","index":6699,"close":50.09,"high":50.35,"low":49.28,"open":49.28,"volume":2414100},{"timestamp":1058448600,"date":"2003-07-17","index":6700,"close":50.22,"high":50.81,"low":49.78,"open":50.2,"volume":2482100},{"timestamp":1058535000,"date":"2003-07-18","index":6701,"close":52.05,"high":52.08,"low":50.6,"open":50.75,"volume":2674000},{"timestamp":1058794200,"date":"2003-07-21","index":6702,"close":52.3,"high":52.79,"low":51.28,"open":52.75,"volume":2620300},{"timestamp":1058880600,"date":"2003-07-22","index":6703,"close":53.4,"high":53.6,"low":51.4,"open":52.3,"volume":3648600},{"timestamp":1058967000,"date":"2003-07-23","index":6704,"close":53.38,"high":53.7,"low":52.62,"open":53.39,"volume":1609600}],"post":[{"timestamp":1059053400,"date":"2003-07-24","index":6705,"close":51.55,"high":55,"low":51.55,"open":54.98,"volume":4096100},{"timestamp":1059139800,"date":"2003-07-25","index":6706,"close":53,"high":53.05,"low":51.4,"open":51.85,"volume":3049000},{"timestamp":1059399000,"date":"2003-07-28","index":6707,"close":53.46,"high":54.2,"low":53.1,"open":53.57,"volume":3012500},{"timestamp":1059485400,"date":"2003-07-29","index":6708,"close":52.55,"high":53.72,"low":52.45,"open":53.33,"volume":1649900},{"timestamp":1059571800,"date":"2003-07-30","index":6709,"close":52.45,"high":53.1,"low":52.31,"open":52.7,"volume":1863500},{"timestamp":1059658200,"date":"2003-07-31","index":6710,"close":52.34,"high":53,"low":52.2,"open":52.65,"volume":1571500},{"timestamp":1059744600,"date":"2003-08-01","index":6711,"close":51.52,"high":52.95,"low":51.52,"open":52.95,"volume":1661700},{"timestamp":1060003800,"date":"2003-08-04","index":6712,"close":51.7,"high":52.35,"low":50.64,"open":51.65,"volume":1562600},{"timestamp":1060090200,"date":"2003-08-05","index":6713,"close":50.17,"high":51.29,"low":50.02,"open":51.08,"volume":2302200},{"timestamp":1060176600,"date":"2003-08-06","index":6714,"close":50.9,"high":51.8,"low":50.15,"open":50.8,"volume":1955400},{"timestamp":1060263000,"date":"2003-08-07","index":6715,"close":49.7,"high":50.44,"low":49.51,"open":50,"volume":6683800}]},{"date":"2003-04-22","estimated":0.42,"reported":0.55,"pre":[{"timestamp":1049466600,"date":"2003-04-04","index":6629,"close":46.6,"high":47.93,"low":46.05,"open":47.88,"volume":2849600},{"timestamp":1049722200,"date":"2003-04-07","index":6630,"close":45.55,"high":46.46,"low":45.31,"open":46.46,"volume":3782200},{"timestamp":1049808600,"date":"2003-04-08","index":6631,"close":45.09,"high":45.48,"low":44.98,"open":45.12,"volume":2423300},{"timestamp":1049895000,"date":"2003-04-09","index":6632,"close":45.35,"high":46.21,"low":44.77,"open":45.09,"volume":2037300},{"timestamp":1049981400,"date":"2003-04-10","index":6633,"close":44.75,"high":45.36,"low":44.3,"open":45.36,"volume":2576900},{"timestamp":1050067800,"date":"2003-04-11","index":6634,"close":44.11,"high":44.73,"low":43.7,"open":44.63,"volume":2279700},{"timestamp":1050327000,"date":"2003-04-14","index":6635,"close":44.5,"high":44.65,"low":43.32,"open":43.8,"volume":2917700},{"timestamp":1050413400,"date":"2003-04-15","index":6636,"close":44.49,"high":44.63,"low":43.65,"open":44.63,"volume":2111400},{"timestamp":1050499800,"date":"2003-04-16","index":6637,"close":44.35,"high":44.96,"low":44.1,"open":44.74,"volume":2825100},{"timestamp":1050586200,"date":"2003-04-17","index":6638,"close":45.36,"high":45.55,"low":44.35,"open":44.35,"volume":2073400},{"timestamp":1050931800,"date":"2003-04-21","index":6639,"close":45.25,"high":45.95,"low":45,"open":45.4,"volume":2150700}],"post":[{"timestamp":1051018200,"date":"2003-04-22","index":6640,"close":48.55,"high":48.68,"low":46,"open":46,"volume":5867400},{"timestamp":1051104600,"date":"2003-04-23","index":6641,"close":48.62,"high":49.07,"low":48.04,"open":48.55,"volume":3729900},{"timestamp":1051191000,"date":"2003-04-24","index":6642,"close":49.15,"high":49.65,"low":48.24,"open":48.61,"volume":2303800},{"timestamp":1051277400,"date":"2003-04-25","index":6643,"close":49.41,"high":49.91,"low":49.3,"open":49.7,"volume":2553800},{"timestamp":1051536600,"date":"2003-04-28","index":6644,"close":50.48,"high":50.69,"low":49.02,"open":49.5,"volume":2676800},{"timestamp":1051623000,"date":"2003-04-29","index":6645,"close":50.25,"high":51.66,"low":49.55,"open":50.7,"volume":2858400},{"timestamp":1051709400,"date":"2003-04-30","index":6646,"close":50.05,"high":50.61,"low":49.42,"open":50.24,"volume":2505100},{"timestamp":1051795800,"date":"2003-05-01","index":6647,"close":48.9,"high":49.95,"low":48.61,"open":49.5,"volume":2236000},{"timestamp":1051882200,"date":"2003-05-02","index":6648,"close":50.22,"high":50.32,"low":48.91,"open":48.91,"volume":2273600},{"timestamp":1052141400,"date":"2003-05-05","index":6649,"close":49.5,"high":50.19,"low":48.9,"open":50.09,"volume":2187900},{"timestamp":1052227800,"date":"2003-05-06","index":6650,"close":49.81,"high":50.14,"low":49.14,"open":49.51,"volume":2152300}]},{"date":"2003-01-24","estimated":0.81,"reported":0.85,"pre":[{"timestamp":1042036200,"date":"2003-01-08","index":6569,"close":55.45,"high":56.74,"low":55.15,"open":55.9,"volume":2449700},{"timestamp":1042122600,"date":"2003-01-09","index":6570,"close":55.17,"high":55.93,"low":53.7,"open":55.93,"volume":3670000},{"timestamp":1042209000,"date":"2003-01-10","index":6571,"close":56.99,"high":57.44,"low":55.2,"open":55.35,"volume":3022500},{"timestamp":1042468200,"date":"2003-01-13","index":6572,"close":55.27,"high":57,"low":54.99,"open":57,"volume":2098300},{"timestamp":1042554600,"date":"2003-01-14","index":6573,"close":55,"high":55.99,"low":54.5,"open":55.28,"volume":1861800},{"timestamp":1042641000,"date":"2003-01-15","index":6574,"close":53.8,"high":55,"low":53.4,"open":55,"volume":2522900},{"timestamp":1042727400,"date":"2003-01-16","index":6575,"close":53.75,"high":54.73,"low":53.57,"open":54.15,"volume":2823700},{"timestamp":1042813800,"date":"2003-01-17","index":6576,"close":52.5,"high":53.82,"low":52.5,"open":53.82,"volume":2360700},{"timestamp":1043159400,"date":"2003-01-21","index":6577,"close":51.31,"high":52.98,"low":51.1,"open":52.65,"volume":2848900},{"timestamp":1043245800,"date":"2003-01-22","index":6578,"close":51,"high":52.7,"low":50.15,"open":51.31,"volume":5146500},{"timestamp":1043332200,"date":"2003-01-23","index":6579,"close":52.28,"high":52.75,"low":51.05,"open":51.2,"volume":3246600}],"post":[{"timestamp":1043418600,"date":"2003-01-24","index":6580,"close":50.9,"high":53.35,"low":50.9,"open":51.98,"volume":4508200},{"timestamp":1043677800,"date":"2003-01-27","index":6581,"close":50.74,"high":51.65,"low":50.55,"open":51.15,"volume":2566700},{"timestamp":1043764200,"date":"2003-01-28","index":6582,"close":51.1,"high":51.19,"low":50.11,"open":51.1,"volume":2063300},{"timestamp":1043850600,"date":"2003-01-29","index":6583,"close":50.5,"high":51.6,"low":50.49,"open":50.77,"volume":2887200},{"timestamp":1043937000,"date":"2003-01-30","index":6584,"close":49.65,"high":50.98,"low":49.55,"open":50.98,"volume":2855100},{"timestamp":1044023400,"date":"2003-01-31","index":6585,"close":51.05,"high":52,"low":49.52,"open":49.52,"volume":3364600},{"timestamp":1044282600,"date":"2003-02-03","index":6586,"close":49.55,"high":50.49,"low":49.39,"open":49.9,"volume":3991100},{"timestamp":1044369000,"date":"2003-02-04","index":6587,"close":51.27,"high":51.68,"low":49.5,"open":50.15,"volume":2667700},{"timestamp":1044455400,"date":"2003-02-05","index":6588,"close":50.57,"high":51.99,"low":50.5,"open":51.98,"volume":2251900},{"timestamp":1044541800,"date":"2003-02-06","index":6589,"close":50.15,"high":51.05,"low":49.83,"open":50.66,"volume":1516800},{"timestamp":1044628200,"date":"2003-02-07","index":6590,"close":50.1,"high":50.5,"low":49.86,"open":50.4,"volume":1319400}]},{"date":"2002-10-25","estimated":0.65,"reported":0.66,"pre":[{"timestamp":1034256600,"date":"2002-10-10","index":6508,"close":60.88,"high":61.41,"low":58,"open":58.99,"volume":2265600},{"timestamp":1034343000,"date":"2002-10-11","index":6509,"close":62.45,"high":63.21,"low":61.53,"open":63.05,"volume":2723500},{"timestamp":1034602200,"date":"2002-10-14","index":6510,"close":60.1,"high":62.74,"low":59.33,"open":62.45,"volume":2907500},{"timestamp":1034688600,"date":"2002-10-15","index":6511,"close":58.93,"high":61.96,"low":58,"open":60.35,"volume":4946300},{"timestamp":1034775000,"date":"2002-10-16","index":6512,"close":59.5,"high":60.15,"low":58.7,"open":58.93,"volume":2395600},{"timestamp":1034861400,"date":"2002-10-17","index":6513,"close":58.3,"high":61.2,"low":55.25,"open":61.15,"volume":5898800},{"timestamp":1034947800,"date":"2002-10-18","index":6514,"close":59.38,"high":59.93,"low":56.95,"open":56.95,"volume":3105500},{"timestamp":1035207000,"date":"2002-10-21","index":6515,"close":59.15,"high":59.55,"low":58.35,"open":58.7,"volume":2799200},{"timestamp":1035293400,"date":"2002-10-22","index":6516,"close":58.5,"high":59.05,"low":57.9,"open":58.07,"volume":1839500},{"timestamp":1035379800,"date":"2002-10-23","index":6517,"close":60.29,"high":60.29,"low":58.39,"open":58.6,"volume":2261200},{"timestamp":1035466200,"date":"2002-10-24","index":6518,"close":59.1,"high":60.6,"low":58.76,"open":60.25,"volume":3172900}],"post":[{"timestamp":1035552600,"date":"2002-10-25","index":6519,"close":56.63,"high":58.35,"low":54.9,"open":58.25,"volume":7503400},{"timestamp":1035815400,"date":"2002-10-28","index":6520,"close":55.45,"high":56.92,"low":54.75,"open":56.9,"volume":4068400},{"timestamp":1035901800,"date":"2002-10-29","index":6521,"close":57.44,"high":57.8,"low":54.87,"open":54.9,"volume":3808800},{"timestamp":1035988200,"date":"2002-10-30","index":6522,"close":58.75,"high":59.01,"low":57.4,"open":58.25,"volume":2779800},{"timestamp":1036074600,"date":"2002-10-31","index":6523,"close":57.9,"high":59.05,"low":57.71,"open":58.75,"volume":2389000},{"timestamp":1036161000,"date":"2002-11-01","index":6524,"close":56.38,"high":57.9,"low":56.15,"open":57.89,"volume":2600700},{"timestamp":1036420200,"date":"2002-11-04","index":6525,"close":50.23,"high":56.59,"low":49.89,"open":56.5,"volume":11956900},{"timestamp":1036506600,"date":"2002-11-05","index":6526,"close":53.65,"high":53.76,"low":48.51,"open":48.64,"volume":8693100},{"timestamp":1036593000,"date":"2002-11-06","index":6527,"close":54.95,"high":55.76,"low":53.25,"open":54.75,"volume":6180000},{"timestamp":1036679400,"date":"2002-11-07","index":6528,"close":54.9,"high":55.4,"low":54.55,"open":55,"volume":3314600},{"timestamp":1036765800,"date":"2002-11-08","index":6529,"close":56.43,"high":56.8,"low":55.15,"open":55.65,"volume":4514000}]},{"date":"2002-07-18","estimated":0.57,"reported":0.58,"pre":[{"timestamp":1025616600,"date":"2002-07-02","index":6438,"close":67.75,"high":68.79,"low":67.33,"open":68.35,"volume":3548900},{"timestamp":1025703000,"date":"2002-07-03","index":6439,"close":69.26,"high":69.4,"low":67.2,"open":67.55,"volume":2363000},{"timestamp":1025875800,"date":"2002-07-05","index":6440,"close":68.7,"high":69.75,"low":68.51,"open":69.26,"volume":1222300},{"timestamp":1026135000,"date":"2002-07-08","index":6441,"close":68.5,"high":69.7,"low":68.18,"open":68.5,"volume":1787000},{"timestamp":1026221400,"date":"2002-07-09","index":6442,"close":68.99,"high":69.45,"low":68.25,"open":68.25,"volume":2595200},{"timestamp":1026307800,"date":"2002-07-10","index":6443,"close":66.44,"high":69.5,"low":65,"open":69.5,"volume":3634200},{"timestamp":1026394200,"date":"2002-07-11","index":6444,"close":66,"high":66,"low":62.5,"open":65.15,"volume":5109400},{"timestamp":1026480600,"date":"2002-07-12","index":6445,"close":62.19,"high":65,"low":60,"open":65,"volume":6649700},{"timestamp":1026739800,"date":"2002-07-15","index":6446,"close":58.55,"high":60.51,"low":55.45,"open":60.5,"volume":8285100},{"timestamp":1026826200,"date":"2002-07-16","index":6447,"close":58,"high":59.67,"low":57.51,"open":57.52,"volume":5797200},{"timestamp":1026912600,"date":"2002-07-17","index":6448,"close":60,"high":62.2,"low":58.2,"open":60.5,"volume":6737500}],"post":[{"timestamp":1026999000,"date":"2002-07-18","index":6449,"close":60.6,"high":61.87,"low":59.3,"open":59.9,"volume":5197000},{"timestamp":1027085400,"date":"2002-07-19","index":6450,"close":56.1,"high":60.46,"low":55.38,"open":60.45,"volume":5817100},{"timestamp":1027344600,"date":"2002-07-22","index":6451,"close":53.95,"high":56.8,"low":52.3,"open":56.1,"volume":5830700},{"timestamp":1027431000,"date":"2002-07-23","index":6452,"close":54.1,"high":54.9,"low":52.81,"open":53.8,"volume":4204700},{"timestamp":1027517400,"date":"2002-07-24","index":6453,"close":58,"high":58.73,"low":52.33,"open":53.3,"volume":5048200},{"timestamp":1027603800,"date":"2002-07-25","index":6454,"close":60.4,"high":60.5,"low":57.76,"open":58.19,"volume":4975300},{"timestamp":1027690200,"date":"2002-07-26","index":6455,"close":60.12,"high":60.4,"low":58.06,"open":60.4,"volume":3020400},{"timestamp":1027949400,"date":"2002-07-29","index":6456,"close":62.8,"high":62.8,"low":60.35,"open":60.35,"volume":3142300},{"timestamp":1028035800,"date":"2002-07-30","index":6457,"close":63.17,"high":63.65,"low":61.8,"open":62.75,"volume":2232100},{"timestamp":1028122200,"date":"2002-07-31","index":6458,"close":64.11,"high":64.21,"low":61.96,"open":63,"volume":2302700},{"timestamp":1028208600,"date":"2002-08-01","index":6459,"close":63.37,"high":64.45,"low":63.25,"open":63.85,"volume":2144900}]},{"date":"2002-04-23","estimated":0.47,"reported":0.5,"pre":[{"timestamp":1018272600,"date":"2002-04-08","index":6378,"close":60.1,"high":60.12,"low":58.9,"open":59,"volume":1579900},{"timestamp":1018359000,"date":"2002-04-09","index":6379,"close":59.6,"high":60.1,"low":59.08,"open":59.8,"volume":2284500},{"timestamp":1018445400,"date":"2002-04-10","index":6380,"close":61.03,"high":62.1,"low":59.95,"open":60,"volume":3884500},{"timestamp":1018531800,"date":"2002-04-11","index":6381,"close":60.35,"high":61.92,"low":59.96,"open":61.45,"volume":3451700},{"timestamp":1018618200,"date":"2002-04-12","index":6382,"close":61.54,"high":61.95,"low":60.07,"open":60.35,"volume":1850500},{"timestamp":1018877400,"date":"2002-04-15","index":6383,"close":60.21,"high":61.81,"low":59.55,"open":61.35,"volume":2071200},{"timestamp":1018963800,"date":"2002-04-16","index":6384,"close":61.5,"high":61.85,"low":60.35,"open":60.45,"volume":2157900},{"timestamp":1019050200,"date":"2002-04-17","index":6385,"close":60.08,"high":61.5,"low":59.57,"open":61.5,"volume":2184100},{"timestamp":1019136600,"date":"2002-04-18","index":6386,"close":59.95,"high":60.7,"low":59.68,"open":60.08,"volume":2844400},{"timestamp":1019223000,"date":"2002-04-19","index":6387,"close":59.85,"high":60.95,"low":59.45,"open":60.8,"volume":1791700},{"timestamp":1019482200,"date":"2002-04-22","index":6388,"close":59.12,"high":59.88,"low":58.13,"open":59.6,"volume":3186200}],"post":[{"timestamp":1019568600,"date":"2002-04-23","index":6389,"close":62.2,"high":62.25,"low":59,"open":59.53,"volume":4235600},{"timestamp":1019655000,"date":"2002-04-24","index":6390,"close":61.12,"high":62.2,"low":60.75,"open":61.75,"volume":3781200},{"timestamp":1019741400,"date":"2002-04-25","index":6391,"close":62.78,"high":62.92,"low":60.1,"open":61,"volume":3034600},{"timestamp":1019827800,"date":"2002-04-26","index":6392,"close":61.52,"high":63.05,"low":60.9,"open":62.7,"volume":2167300},{"timestamp":1020087000,"date":"2002-04-29","index":6393,"close":61.55,"high":62.28,"low":60.85,"open":61.45,"volume":2195200},{"timestamp":1020173400,"date":"2002-04-30","index":6394,"close":62.9,"high":63.48,"low":60.5,"open":60.7,"volume":3495700},{"timestamp":1020259800,"date":"2002-05-01","index":6395,"close":62.95,"high":63.05,"low":62,"open":62.45,"volume":2970700},{"timestamp":1020346200,"date":"2002-05-02","index":6396,"close":62.3,"high":62.93,"low":61.75,"open":62.85,"volume":2105700},{"timestamp":1020432600,"date":"2002-05-03","index":6397,"close":62.85,"high":63,"low":61.77,"open":62.65,"volume":2191000},{"timestamp":1020691800,"date":"2002-05-06","index":6398,"close":61.42,"high":63.2,"low":61.12,"open":62.85,"volume":1546600},{"timestamp":1020778200,"date":"2002-05-07","index":6399,"close":61.75,"high":62.18,"low":60.85,"open":61.03,"volume":2299600}]},{"date":"2002-01-25","estimated":0.48,"reported":0.49,"pre":[{"timestamp":1010586600,"date":"2002-01-09","index":6318,"close":47.18,"high":48,"low":47.06,"open":47.7,"volume":1804900},{"timestamp":1010673000,"date":"2002-01-10","index":6319,"close":47.97,"high":48.2,"low":47.76,"open":47.9,"volume":1559700},{"timestamp":1010759400,"date":"2002-01-11","index":6320,"close":46.74,"high":47.7,"low":46.7,"open":47.45,"volume":1860200},{"timestamp":1011018600,"date":"2002-01-14","index":6321,"close":47.6,"high":47.75,"low":46.5,"open":46.5,"volume":1755800},{"timestamp":1011105000,"date":"2002-01-15","index":6322,"close":48.5,"high":48.75,"low":47.63,"open":47.81,"volume":3083700},{"timestamp":1011191400,"date":"2002-01-16","index":6323,"close":48.39,"high":48.9,"low":47.75,"open":48.25,"volume":2620200},{"timestamp":1011277800,"date":"2002-01-17","index":6324,"close":48.23,"high":48.75,"low":47.94,"open":48.5,"volume":1570000},{"timestamp":1011364200,"date":"2002-01-18","index":6325,"close":48.66,"high":49,"low":48.1,"open":48.22,"volume":1966600},{"timestamp":1011709800,"date":"2002-01-22","index":6326,"close":48.85,"high":49.7,"low":48.7,"open":48.86,"volume":1937400},{"timestamp":1011796200,"date":"2002-01-23","index":6327,"close":48,"high":48.96,"low":47.25,"open":48.7,"volume":1752400},{"timestamp":1011882600,"date":"2002-01-24","index":6328,"close":49.41,"high":49.64,"low":48.15,"open":48.23,"volume":5849700}],"post":[{"timestamp":1011969000,"date":"2002-01-25","index":6329,"close":50,"high":50.9,"low":49.5,"open":49.85,"volume":4930400},{"timestamp":1012228200,"date":"2002-01-28","index":6330,"close":51,"high":51.2,"low":49.99,"open":50,"volume":4455100},{"timestamp":1012314600,"date":"2002-01-29","index":6331,"close":50.4,"high":51.34,"low":49.86,"open":51.25,"volume":2305800},{"timestamp":1012401000,"date":"2002-01-30","index":6332,"close":50.46,"high":51.5,"low":50,"open":50.5,"volume":2367500},{"timestamp":1012487400,"date":"2002-01-31","index":6333,"close":52.97,"high":52.97,"low":50.27,"open":50.27,"volume":4497700},{"timestamp":1012573800,"date":"2002-02-01","index":6334,"close":52.43,"high":52.6,"low":51.72,"open":52,"volume":4949800},{"timestamp":1012833000,"date":"2002-02-04","index":6335,"close":53.3,"high":54.1,"low":52.5,"open":52.6,"volume":4074800},{"timestamp":1012919400,"date":"2002-02-05","index":6336,"close":53.21,"high":53.3,"low":52.2,"open":52.25,"volume":4566800},{"timestamp":1013005800,"date":"2002-02-06","index":6337,"close":53.6,"high":54.02,"low":53,"open":53,"volume":4581400},{"timestamp":1013092200,"date":"2002-02-07","index":6338,"close":53.97,"high":54.21,"low":53.52,"open":53.52,"volume":2205700},{"timestamp":1013178600,"date":"2002-02-08","index":6339,"close":54.38,"high":54.7,"low":53.51,"open":53.72,"volume":1779500}]},{"date":"2001-10-26","estimated":0.37,"reported":0.41,"pre":[{"timestamp":1002807000,"date":"2001-10-11","index":6257,"close":46.39,"high":47.97,"low":46.15,"open":47.4,"volume":2917400},{"timestamp":1002893400,"date":"2001-10-12","index":6258,"close":45.45,"high":46.25,"low":44.8,"open":45.8,"volume":2210600},{"timestamp":1003152600,"date":"2001-10-15","index":6259,"close":47.3,"high":47.5,"low":45.42,"open":45.45,"volume":2908800},{"timestamp":1003239000,"date":"2001-10-16","index":6260,"close":47.85,"high":47.85,"low":46.85,"open":47.1,"volume":2616100},{"timestamp":1003325400,"date":"2001-10-17","index":6261,"close":46.49,"high":48.05,"low":46.47,"open":47.97,"volume":2411500},{"timestamp":1003411800,"date":"2001-10-18","index":6262,"close":46.25,"high":46.9,"low":45.85,"open":46.3,"volume":1432400},{"timestamp":1003498200,"date":"2001-10-19","index":6263,"close":47.66,"high":47.9,"low":46.9,"open":47,"volume":2912700},{"timestamp":1003757400,"date":"2001-10-22","index":6264,"close":48.36,"high":48.53,"low":47.02,"open":48,"volume":2411900},{"timestamp":1003843800,"date":"2001-10-23","index":6265,"close":47.46,"high":48.64,"low":47.1,"open":48.4,"volume":2168200},{"timestamp":1003930200,"date":"2001-10-24","index":6266,"close":49.7,"high":49.7,"low":47,"open":47.45,"volume":3112500},{"timestamp":1004016600,"date":"2001-10-25","index":6267,"close":48.9,"high":49.75,"low":48.53,"open":49.7,"volume":4343400}],"post":[{"timestamp":1004103000,"date":"2001-10-26","index":6268,"close":49.92,"high":50.26,"low":49.5,"open":50,"volume":10732000},{"timestamp":1004365800,"date":"2001-10-29","index":6269,"close":49,"high":52.98,"low":48.86,"open":52.98,"volume":15982300},{"timestamp":1004452200,"date":"2001-10-30","index":6270,"close":48,"high":49.48,"low":47.9,"open":49.15,"volume":3904300},{"timestamp":1004538600,"date":"2001-10-31","index":6271,"close":48.77,"high":49.74,"low":48.25,"open":48.5,"volume":2377300},{"timestamp":1004625000,"date":"2001-11-01","index":6272,"close":48.5,"high":49,"low":48.24,"open":48.95,"volume":1735300},{"timestamp":1004711400,"date":"2001-11-02","index":6273,"close":48.38,"high":48.5,"low":48,"open":48.45,"volume":1853400},{"timestamp":1004970600,"date":"2001-11-05","index":6274,"close":48.99,"high":49.25,"low":48.6,"open":48.85,"volume":1695000},{"timestamp":1005057000,"date":"2001-11-06","index":6275,"close":47.85,"high":48.85,"low":47.13,"open":48.8,"volume":3582900},{"timestamp":1005143400,"date":"2001-11-07","index":6276,"close":47.54,"high":48,"low":47.3,"open":47.35,"volume":2003600},{"timestamp":1005229800,"date":"2001-11-08","index":6277,"close":47.75,"high":48,"low":47.25,"open":47.54,"volume":1740200},{"timestamp":1005316200,"date":"2001-11-09","index":6278,"close":47.5,"high":48.1,"low":47.35,"open":47.85,"volume":1202200}]},{"date":"2001-07-26","estimated":0.28,"reported":0.33,"pre":[{"timestamp":994858200,"date":"2001-07-11","index":6196,"close":36.15,"high":36.5,"low":35.36,"open":35.75,"volume":1135500},{"timestamp":994944600,"date":"2001-07-12","index":6197,"close":36.9,"high":37.25,"low":36,"open":37,"volume":1302300},{"timestamp":995031000,"date":"2001-07-13","index":6198,"close":36.73,"high":36.95,"low":36.37,"open":36.7,"volume":1370600},{"timestamp":995290200,"date":"2001-07-16","index":6199,"close":36.53,"high":37.2,"low":36.44,"open":36.93,"volume":1335200},{"timestamp":995376600,"date":"2001-07-17","index":6200,"close":36.76,"high":37,"low":36.5,"open":36.78,"volume":1623200},{"timestamp":995463000,"date":"2001-07-18","index":6201,"close":37.1,"high":37.17,"low":36.2,"open":36.51,"volume":1554000},{"timestamp":995549400,"date":"2001-07-19","index":6202,"close":37.89,"high":38.58,"low":37.35,"open":37.35,"volume":1974800},{"timestamp":995635800,"date":"2001-07-20","index":6203,"close":37.49,"high":38,"low":37.48,"open":37.95,"volume":764800},{"timestamp":995895000,"date":"2001-07-23","index":6204,"close":37.14,"high":37.8,"low":36.75,"open":37.5,"volume":575300},{"timestamp":995981400,"date":"2001-07-24","index":6205,"close":37.24,"high":37.69,"low":36.85,"open":37.12,"volume":1154400},{"timestamp":996067800,"date":"2001-07-25","index":6206,"close":37.35,"high":37.58,"low":36.75,"open":37.05,"volume":1485500}],"post":[{"timestamp":996154200,"date":"2001-07-26","index":6207,"close":38.85,"high":39.7,"low":37.8,"open":38.2,"volume":2877400},{"timestamp":996240600,"date":"2001-07-27","index":6208,"close":39.2,"high":39.65,"low":38.6,"open":39.1,"volume":2908400},{"timestamp":996499800,"date":"2001-07-30","index":6209,"close":38.99,"high":39.13,"low":38.28,"open":39,"volume":1276300},{"timestamp":996586200,"date":"2001-07-31","index":6210,"close":39.62,"high":39.93,"low":38.74,"open":38.74,"volume":1352200},{"timestamp":996672600,"date":"2001-08-01","index":6211,"close":39.79,"high":40.01,"low":39.36,"open":39.87,"volume":1384100},{"timestamp":996759000,"date":"2001-08-02","index":6212,"close":39,"high":39.95,"low":38.75,"open":39.9,"volume":899800},{"timestamp":996845400,"date":"2001-08-03","index":6213,"close":38.65,"high":39.3,"low":38.53,"open":39.2,"volume":916900},{"timestamp":997104600,"date":"2001-08-06","index":6214,"close":38.2,"high":39,"low":38.2,"open":38.54,"volume":1016600},{"timestamp":997191000,"date":"2001-08-07","index":6215,"close":38.46,"high":38.58,"low":38.12,"open":38.55,"volume":1075900},{"timestamp":997277400,"date":"2001-08-08","index":6216,"close":37.9,"high":38.46,"low":37.9,"open":38.45,"volume":767300},{"timestamp":997363800,"date":"2001-08-09","index":6217,"close":38.04,"high":38.45,"low":37.58,"open":37.9,"volume":1042200}]},{"date":"2001-04-24","estimated":0.21,"reported":0.25,"pre":[{"timestamp":986563800,"date":"2001-04-06","index":6131,"close":36,"high":36.25,"low":35.45,"open":35.85,"volume":812200},{"timestamp":986823000,"date":"2001-04-09","index":6132,"close":35.8,"high":36.65,"low":35.64,"open":36,"volume":752800},{"timestamp":986909400,"date":"2001-04-10","index":6133,"close":36.41,"high":36.41,"low":35.26,"open":35.75,"volume":2838900},{"timestamp":986995800,"date":"2001-04-11","index":6134,"close":36.4,"high":36.97,"low":36.03,"open":36.95,"volume":1442500},{"timestamp":987082200,"date":"2001-04-12","index":6135,"close":36.65,"high":36.85,"low":36.16,"open":36.45,"volume":849700},{"timestamp":987427800,"date":"2001-04-16","index":6136,"close":36.25,"high":36.45,"low":35.78,"open":36.25,"volume":727900},{"timestamp":987514200,"date":"2001-04-17","index":6137,"close":36.25,"high":36.4,"low":35.5,"open":36,"volume":634800},{"timestamp":987600600,"date":"2001-04-18","index":6138,"close":36.15,"high":36.95,"low":35.75,"open":36.39,"volume":1647900},{"timestamp":987687000,"date":"2001-04-19","index":6139,"close":35.2,"high":36.12,"low":34.2,"open":35.9,"volume":1876700},{"timestamp":987773400,"date":"2001-04-20","index":6140,"close":34.97,"high":35.46,"low":34.35,"open":34.4,"volume":1717400},{"timestamp":988032600,"date":"2001-04-23","index":6141,"close":34.5,"high":35.1,"low":34.05,"open":34.5,"volume":1054000}],"post":[{"timestamp":988119000,"date":"2001-04-24","index":6142,"close":35.89,"high":36.15,"low":34.5,"open":34.5,"volume":1496800},{"timestamp":988205400,"date":"2001-04-25","index":6143,"close":35.89,"high":36.15,"low":34.9,"open":35.6,"volume":1194100},{"timestamp":988291800,"date":"2001-04-26","index":6144,"close":35.7,"high":36.25,"low":35.5,"open":35.64,"volume":825300},{"timestamp":988378200,"date":"2001-04-27","index":6145,"close":36,"high":36.14,"low":35.7,"open":35.7,"volume":958200},{"timestamp":988637400,"date":"2001-04-30","index":6146,"close":35.16,"high":36.35,"low":35.01,"open":36.25,"volume":1534800},{"timestamp":988723800,"date":"2001-05-01","index":6147,"close":37.13,"high":37.33,"low":36.03,"open":36.1,"volume":3556100},{"timestamp":988810200,"date":"2001-05-02","index":6148,"close":36.85,"high":37.9,"low":36.5,"open":37.9,"volume":3195300},{"timestamp":988896600,"date":"2001-05-03","index":6149,"close":35.98,"high":36.85,"low":35.42,"open":36.85,"volume":1131400},{"timestamp":988983000,"date":"2001-05-04","index":6150,"close":36,"high":36.2,"low":35.73,"open":35.73,"volume":797200},{"timestamp":989242200,"date":"2001-05-07","index":6151,"close":36,"high":36,"low":35.75,"open":35.75,"volume":777200},{"timestamp":989328600,"date":"2001-05-08","index":6152,"close":36.15,"high":36.25,"low":35.6,"open":35.83,"volume":1243800}]},{"date":"2001-01-25","estimated":0.36,"reported":0.38,"pre":[{"timestamp":979050600,"date":"2001-01-09","index":6070,"close":34.24,"high":34.5,"low":32.25,"open":32.25,"volume":1046700},{"timestamp":979137000,"date":"2001-01-10","index":6071,"close":33.77,"high":34.19,"low":33,"open":33.6,"volume":1042000},{"timestamp":979223400,"date":"2001-01-11","index":6072,"close":33.59,"high":34.25,"low":33,"open":33.25,"volume":1361500},{"timestamp":979309800,"date":"2001-01-12","index":6073,"close":33.55,"high":34,"low":32.51,"open":33.84,"volume":1153200},{"timestamp":979655400,"date":"2001-01-16","index":6074,"close":33.4,"high":33.9,"low":32.52,"open":33.55,"volume":858300},{"timestamp":979741800,"date":"2001-01-17","index":6075,"close":32.02,"high":34,"low":32,"open":32.9,"volume":909200},{"timestamp":979828200,"date":"2001-01-18","index":6076,"close":31.95,"high":32.8,"low":31.62,"open":32.5,"volume":1684200},{"timestamp":979914600,"date":"2001-01-19","index":6077,"close":31.73,"high":31.95,"low":31,"open":31,"volume":1513900},{"timestamp":980173800,"date":"2001-01-22","index":6078,"close":33.26,"high":33.35,"low":31.1,"open":31.6,"volume":1009600},{"timestamp":980260200,"date":"2001-01-23","index":6079,"close":33,"high":33.37,"low":32.7,"open":32.75,"volume":764700},{"timestamp":980346600,"date":"2001-01-24","index":6080,"close":32,"high":33,"low":31.2,"open":32.75,"volume":1392000}],"post":[{"timestamp":980433000,"date":"2001-01-25","index":6081,"close":34.51,"high":35,"low":33.05,"open":33.5,"volume":4272100},{"timestamp":980519400,"date":"2001-01-26","index":6082,"close":34.88,"high":35.25,"low":34.1,"open":34.95,"volume":4126500},{"timestamp":980778600,"date":"2001-01-29","index":6083,"close":35.05,"high":35.13,"low":34.25,"open":34.6,"volume":1589700},{"timestamp":980865000,"date":"2001-01-30","index":6084,"close":34.74,"high":34.95,"low":34.3,"open":34.85,"volume":1254900},{"timestamp":980951400,"date":"2001-01-31","index":6085,"close":34.68,"high":34.95,"low":34.55,"open":34.95,"volume":1515500},{"timestamp":981037800,"date":"2001-02-01","index":6086,"close":36.21,"high":36.5,"low":34.59,"open":34.68,"volume":2446500},{"timestamp":981124200,"date":"2001-02-02","index":6087,"close":36.4,"high":37.5,"low":36,"open":36.25,"volume":2566800},{"timestamp":981383400,"date":"2001-02-05","index":6088,"close":36.3,"high":36.9,"low":35.4,"open":35.65,"volume":2046900},{"timestamp":981469800,"date":"2001-02-06","index":6089,"close":35.94,"high":36.44,"low":35.9,"open":36.31,"volume":1055600},{"timestamp":981556200,"date":"2001-02-07","index":6090,"close":36.13,"high":36.55,"low":35.11,"open":36.15,"volume":1871500},{"timestamp":981642600,"date":"2001-02-08","index":6091,"close":36.63,"high":36.84,"low":35.78,"open":35.8,"volume":1301100}]}] +[{"date":"2025-10-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-21","estimated":6.61,"reported":null,"pre":[],"post":[]},{"date":"2024-10-22","estimated":6.5,"reported":6.8,"pre":[{"timestamp":1728307800,"date":"2024-10-07","index":12042,"close":605.54,"high":611.59,"low":604,"open":607,"volume":1102200},{"timestamp":1728394200,"date":"2024-10-08","index":12043,"close":608.05,"high":610.75,"low":603.09,"open":607.22,"volume":571800},{"timestamp":1728480600,"date":"2024-10-09","index":12044,"close":605.11,"high":607.14,"low":603.02,"open":606.71,"volume":543800},{"timestamp":1728567000,"date":"2024-10-10","index":12045,"close":597.49,"high":607.29,"low":596.22,"open":606.11,"volume":853700},{"timestamp":1728653400,"date":"2024-10-11","index":12046,"close":604.17,"high":604.55,"low":600.09,"open":600.58,"volume":526000},{"timestamp":1728912600,"date":"2024-10-14","index":12047,"close":610.87,"high":611.99,"low":603.78,"open":606,"volume":562300},{"timestamp":1728999000,"date":"2024-10-15","index":12048,"close":605,"high":614.62,"low":603.72,"open":612.5,"volume":849600},{"timestamp":1729085400,"date":"2024-10-16","index":12049,"close":612.83,"high":613.01,"low":602.62,"open":603,"volume":549200},{"timestamp":1729171800,"date":"2024-10-17","index":12050,"close":609.62,"high":614.48,"low":607.24,"open":612.83,"volume":617500},{"timestamp":1729258200,"date":"2024-10-18","index":12051,"close":611.81,"high":613.37,"low":608.49,"open":611.39,"volume":864100},{"timestamp":1729517400,"date":"2024-10-21","index":12052,"close":614.61,"high":618.95,"low":611.36,"open":615.64,"volume":1017500}],"post":[{"timestamp":1729603800,"date":"2024-10-22","index":12053,"close":576.98,"high":608.34,"low":574,"open":606.9,"volume":2259200},{"timestamp":1729690200,"date":"2024-10-23","index":12054,"close":571.1,"high":582.18,"low":571,"open":577.02,"volume":1402200},{"timestamp":1729776600,"date":"2024-10-24","index":12055,"close":564.21,"high":573.93,"low":564.18,"open":570.73,"volume":1102800},{"timestamp":1729863000,"date":"2024-10-25","index":12056,"close":562.29,"high":569.98,"low":561.1,"open":566.7,"volume":1077600},{"timestamp":1730122200,"date":"2024-10-28","index":12057,"close":555.17,"high":563.16,"low":554.5,"open":563,"volume":1278700},{"timestamp":1730208600,"date":"2024-10-29","index":12058,"close":546.8,"high":553.4,"low":546.41,"open":552.8,"volume":1041700},{"timestamp":1730295000,"date":"2024-10-30","index":12059,"close":545.94,"high":551.26,"low":543.2,"open":546.9,"volume":1005200},{"timestamp":1730404802,"date":"2024-10-31","index":12060,"close":546.05,"high":551.68,"low":542.67,"open":547.04,"volume":885655},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-23","estimated":6.46,"reported":6.85,"pre":[{"timestamp":1720445400,"date":"2024-07-08","index":11978,"close":461.76,"high":464.57,"low":461.12,"open":462.68,"volume":447700},{"timestamp":1720531800,"date":"2024-07-09","index":11979,"close":460.3,"high":462.62,"low":459.76,"open":461.7,"volume":537100},{"timestamp":1720618200,"date":"2024-07-10","index":11980,"close":461.01,"high":461.39,"low":457.25,"open":460.37,"volume":656000},{"timestamp":1720704600,"date":"2024-07-11","index":11981,"close":460.38,"high":465.77,"low":456.11,"open":459.92,"volume":1132900},{"timestamp":1720791000,"date":"2024-07-12","index":11982,"close":463.73,"high":464.9,"low":459.53,"open":462.36,"volume":579400},{"timestamp":1721050200,"date":"2024-07-15","index":11983,"close":463.88,"high":467.25,"low":462.78,"open":466.71,"volume":783000},{"timestamp":1721136600,"date":"2024-07-16","index":11984,"close":468.58,"high":469.19,"low":463.75,"open":463.75,"volume":736400},{"timestamp":1721223000,"date":"2024-07-17","index":11985,"close":476.07,"high":476.78,"low":469.7,"open":470,"volume":1123100},{"timestamp":1721309400,"date":"2024-07-18","index":11986,"close":476,"high":480.86,"low":473.02,"open":474.5,"volume":981100},{"timestamp":1721395800,"date":"2024-07-19","index":11987,"close":474.92,"high":479.54,"low":472.81,"open":479.54,"volume":889400},{"timestamp":1721655000,"date":"2024-07-22","index":11988,"close":474.59,"high":476.13,"low":472.85,"open":475,"volume":881600}],"post":[{"timestamp":1721741400,"date":"2024-07-23","index":11989,"close":501.29,"high":501.77,"low":482.86,"open":488.84,"volume":2579100},{"timestamp":1721827800,"date":"2024-07-24","index":11990,"close":515.2,"high":519.59,"low":501.41,"open":505,"volume":2580100},{"timestamp":1721914200,"date":"2024-07-25","index":11991,"close":521.4,"high":526.69,"low":512.87,"open":515,"volume":1923900},{"timestamp":1722000600,"date":"2024-07-26","index":11992,"close":524.8,"high":528.64,"low":520.01,"open":522.29,"volume":1141300},{"timestamp":1722259800,"date":"2024-07-29","index":11993,"close":527.64,"high":529.46,"low":519.26,"open":523,"volume":961200},{"timestamp":1722346200,"date":"2024-07-30","index":11994,"close":537.66,"high":538.46,"low":525.03,"open":527.95,"volume":1234200},{"timestamp":1722432600,"date":"2024-07-31","index":11995,"close":541.92,"high":547,"low":538.18,"open":543,"volume":1481500},{"timestamp":1722519000,"date":"2024-08-01","index":11996,"close":548.86,"high":549.12,"low":540.69,"open":544.04,"volume":1271700},{"timestamp":1722605400,"date":"2024-08-02","index":11997,"close":548.77,"high":561.12,"low":541.39,"open":551.12,"volume":1484800},{"timestamp":1722864600,"date":"2024-08-05","index":11998,"close":545.38,"high":562.6,"low":538.24,"open":553.16,"volume":1683800},{"timestamp":1722951000,"date":"2024-08-06","index":11999,"close":541.56,"high":549.48,"low":541.14,"open":545.98,"volume":1033700}]},{"date":"2024-04-23","estimated":5.82,"reported":6.39,"pre":[{"timestamp":1712583000,"date":"2024-04-08","index":11916,"close":452.38,"high":457,"low":452.27,"open":456,"volume":751100},{"timestamp":1712669400,"date":"2024-04-09","index":11917,"close":447.57,"high":452.06,"low":446.18,"open":448.69,"volume":842800},{"timestamp":1712755800,"date":"2024-04-10","index":11918,"close":451.71,"high":452.61,"low":442.84,"open":444.69,"volume":1247700},{"timestamp":1712842200,"date":"2024-04-11","index":11919,"close":452.32,"high":453.75,"low":448.95,"open":451.5,"volume":942800},{"timestamp":1712928600,"date":"2024-04-12","index":11920,"close":450.4,"high":457.98,"low":450.11,"open":454.11,"volume":1250100},{"timestamp":1713187800,"date":"2024-04-15","index":11921,"close":453.08,"high":459.3,"low":451.63,"open":458.99,"volume":2442100},{"timestamp":1713274200,"date":"2024-04-16","index":11922,"close":454.31,"high":458.85,"low":453.63,"open":454.71,"volume":1452300},{"timestamp":1713360600,"date":"2024-04-17","index":11923,"close":456.05,"high":457.24,"low":451.73,"open":456.71,"volume":848300},{"timestamp":1713447000,"date":"2024-04-18","index":11924,"close":456.09,"high":458.05,"low":454.27,"open":454.84,"volume":714900},{"timestamp":1713533400,"date":"2024-04-19","index":11925,"close":463.87,"high":465.36,"low":457.28,"open":457.8,"volume":1387500},{"timestamp":1713792600,"date":"2024-04-22","index":11926,"close":461.33,"high":469.54,"low":460.41,"open":465.23,"volume":1820900}],"post":[{"timestamp":1713879000,"date":"2024-04-23","index":11927,"close":460.08,"high":473.54,"low":457.66,"open":466.11,"volume":1789500},{"timestamp":1713965400,"date":"2024-04-24","index":11928,"close":459.14,"high":463.69,"low":456.06,"open":462.7,"volume":1018900},{"timestamp":1714051800,"date":"2024-04-25","index":11929,"close":464.78,"high":465.6,"low":457.53,"open":457.95,"volume":927700},{"timestamp":1714138200,"date":"2024-04-26","index":11930,"close":461.29,"high":466,"low":459.17,"open":463.9,"volume":858000},{"timestamp":1714397400,"date":"2024-04-29","index":11931,"close":467.55,"high":467.65,"low":461.96,"open":461.99,"volume":951500},{"timestamp":1714483800,"date":"2024-04-30","index":11932,"close":464.93,"high":467.98,"low":463.62,"open":467.08,"volume":711800},{"timestamp":1714570200,"date":"2024-05-01","index":11933,"close":461.73,"high":465.4,"low":460.56,"open":462.61,"volume":994700},{"timestamp":1714656600,"date":"2024-05-02","index":11934,"close":463.2,"high":463.6,"low":459,"open":461.1,"volume":1011400},{"timestamp":1714743000,"date":"2024-05-03","index":11935,"close":461.91,"high":462.93,"low":457.17,"open":462.93,"volume":910700},{"timestamp":1715002200,"date":"2024-05-06","index":11936,"close":462.78,"high":463.5,"low":460.18,"open":463.16,"volume":796300},{"timestamp":1715088600,"date":"2024-05-07","index":11937,"close":466.68,"high":466.81,"low":463.16,"open":464,"volume":723400}]},{"date":"2024-01-23","estimated":7.26,"reported":7.88,"pre":[{"timestamp":1704465000,"date":"2024-01-05","index":11853,"close":456.5,"high":460.11,"low":453.27,"open":460.04,"volume":705300},{"timestamp":1704724200,"date":"2024-01-08","index":11854,"close":458.6,"high":458.69,"low":453.53,"open":454.41,"volume":716000},{"timestamp":1704810600,"date":"2024-01-09","index":11855,"close":456.29,"high":458.61,"low":453.27,"open":458.55,"volume":732900},{"timestamp":1704897000,"date":"2024-01-10","index":11856,"close":455.4,"high":459.66,"low":454.78,"open":456.2,"volume":666100},{"timestamp":1704983400,"date":"2024-01-11","index":11857,"close":453.13,"high":457.8,"low":449.36,"open":456.56,"volume":784800},{"timestamp":1705069800,"date":"2024-01-12","index":11858,"close":463.18,"high":463.38,"low":456.53,"open":457.37,"volume":965500},{"timestamp":1705415400,"date":"2024-01-16","index":11859,"close":457.84,"high":466.27,"low":456.36,"open":466.27,"volume":814900},{"timestamp":1705501800,"date":"2024-01-17","index":11860,"close":456.47,"high":462.79,"low":455.08,"open":457.67,"volume":920800},{"timestamp":1705588200,"date":"2024-01-18","index":11861,"close":459.57,"high":459.98,"low":453.54,"open":456.1,"volume":780300},{"timestamp":1705674600,"date":"2024-01-19","index":11862,"close":457.76,"high":460.85,"low":455.96,"open":460.56,"volume":864800},{"timestamp":1705933800,"date":"2024-01-22","index":11863,"close":458.76,"high":460.83,"low":455.44,"open":457.59,"volume":1216800}],"post":[{"timestamp":1706020200,"date":"2024-01-23","index":11864,"close":439.67,"high":459,"low":433.89,"open":458.59,"volume":3613500},{"timestamp":1706106600,"date":"2024-01-24","index":11865,"close":431.65,"high":443.2,"low":431.55,"open":439.52,"volume":1768900},{"timestamp":1706193000,"date":"2024-01-25","index":11866,"close":431.04,"high":433.94,"low":425.75,"open":430,"volume":1813900},{"timestamp":1706279400,"date":"2024-01-26","index":11867,"close":429.91,"high":433.42,"low":426.71,"open":431.97,"volume":1260500},{"timestamp":1706538600,"date":"2024-01-29","index":11868,"close":428.01,"high":432.03,"low":425.57,"open":431,"volume":1903300},{"timestamp":1706625000,"date":"2024-01-30","index":11869,"close":431.68,"high":431.85,"low":427.78,"open":431.27,"volume":1016400},{"timestamp":1706711400,"date":"2024-01-31","index":11870,"close":429.41,"high":433.72,"low":429.06,"open":432.35,"volume":1120100},{"timestamp":1706797800,"date":"2024-02-01","index":11871,"close":429.77,"high":431.77,"low":426.7,"open":430.23,"volume":1175000},{"timestamp":1706884200,"date":"2024-02-02","index":11872,"close":425.97,"high":428.9,"low":424.38,"open":428.14,"volume":973400},{"timestamp":1707143400,"date":"2024-02-05","index":11873,"close":421.7,"high":424.37,"low":419.83,"open":424,"volume":1379600},{"timestamp":1707229800,"date":"2024-02-06","index":11874,"close":426.95,"high":429.02,"low":420.36,"open":421.98,"volume":1065700}]},{"date":"2023-10-17","estimated":6.67,"reported":6.73,"pre":[{"timestamp":1696253400,"date":"2023-10-02","index":11787,"close":407.82,"high":410.99,"low":405.89,"open":408.96,"volume":733200},{"timestamp":1696339800,"date":"2023-10-03","index":11788,"close":403.83,"high":407.5,"low":402.59,"open":407.39,"volume":899200},{"timestamp":1696426200,"date":"2023-10-04","index":11789,"close":401.33,"high":402,"low":397.11,"open":400.66,"volume":1243400},{"timestamp":1696512600,"date":"2023-10-05","index":11790,"close":397.35,"high":401.43,"low":394.62,"open":400.96,"volume":1162800},{"timestamp":1696599000,"date":"2023-10-06","index":11791,"close":400.73,"high":402.42,"low":393.77,"open":395.4,"volume":1135000},{"timestamp":1696858200,"date":"2023-10-09","index":11792,"close":436.53,"high":436.6,"low":423.39,"open":428.72,"volume":5343700},{"timestamp":1696944600,"date":"2023-10-10","index":11793,"close":435.1,"high":442.62,"low":432.53,"open":441.52,"volume":2626200},{"timestamp":1697031000,"date":"2023-10-11","index":11794,"close":436.65,"high":438.8,"low":433.3,"open":434.72,"volume":1419500},{"timestamp":1697117400,"date":"2023-10-12","index":11795,"close":434.14,"high":439.09,"low":430.11,"open":438.05,"volume":1121900},{"timestamp":1697203800,"date":"2023-10-13","index":11796,"close":441.06,"high":443.12,"low":434.67,"open":438.53,"volume":1519300},{"timestamp":1697463000,"date":"2023-10-16","index":11797,"close":440.41,"high":443.5,"low":434.39,"open":439.42,"volume":1931300}],"post":[{"timestamp":1697549400,"date":"2023-10-17","index":11798,"close":441.13,"high":452.79,"low":435.13,"open":436.56,"volume":3103900},{"timestamp":1697635800,"date":"2023-10-18","index":11799,"close":446.07,"high":447.89,"low":440.27,"open":443.31,"volume":2024100},{"timestamp":1697722200,"date":"2023-10-19","index":11800,"close":449.18,"high":449.67,"low":442.19,"open":443.66,"volume":2012400},{"timestamp":1697808600,"date":"2023-10-20","index":11801,"close":444.17,"high":452.6,"low":444.01,"open":451.37,"volume":1714600},{"timestamp":1698067800,"date":"2023-10-23","index":11802,"close":446.16,"high":452.06,"low":443.49,"open":444.21,"volume":1502400},{"timestamp":1698154200,"date":"2023-10-24","index":11803,"close":440.9,"high":450.61,"low":440.34,"open":449.13,"volume":1367100},{"timestamp":1698240600,"date":"2023-10-25","index":11804,"close":447.69,"high":449.38,"low":443.68,"open":444.34,"volume":1228900},{"timestamp":1698327000,"date":"2023-10-26","index":11805,"close":445.97,"high":451.09,"low":443.68,"open":448.01,"volume":1432000},{"timestamp":1698413400,"date":"2023-10-27","index":11806,"close":443.39,"high":447.66,"low":440.24,"open":443.42,"volume":1288400},{"timestamp":1698672600,"date":"2023-10-30","index":11807,"close":445.84,"high":446.86,"low":442.8,"open":444.42,"volume":948800},{"timestamp":1698759000,"date":"2023-10-31","index":11808,"close":454.64,"high":455.13,"low":445.41,"open":447.3,"volume":1418700}]},{"date":"2023-07-18","estimated":6.45,"reported":6.63,"pre":[{"timestamp":1688131800,"date":"2023-06-30","index":11723,"close":460.38,"high":462.67,"low":456.79,"open":459.24,"volume":982700},{"timestamp":1688391000,"date":"2023-07-03","index":11724,"close":462.58,"high":463.33,"low":457.55,"open":460,"volume":385400},{"timestamp":1688563800,"date":"2023-07-05","index":11725,"close":462.76,"high":463.35,"low":458.94,"open":461.57,"volume":625500},{"timestamp":1688650200,"date":"2023-07-06","index":11726,"close":461.64,"high":463,"low":459.34,"open":463,"volume":675900},{"timestamp":1688736600,"date":"2023-07-07","index":11727,"close":458.71,"high":461.89,"low":458.1,"open":460,"volume":639400},{"timestamp":1688995800,"date":"2023-07-10","index":11728,"close":460.38,"high":462.59,"low":458.05,"open":458.5,"volume":718400},{"timestamp":1689082200,"date":"2023-07-11","index":11729,"close":466.29,"high":467.1,"low":459.79,"open":461.27,"volume":709200},{"timestamp":1689168600,"date":"2023-07-12","index":11730,"close":461.96,"high":467.22,"low":461.12,"open":467.2,"volume":1067100},{"timestamp":1689255000,"date":"2023-07-13","index":11731,"close":466.38,"high":467.44,"low":460.33,"open":461,"volume":821700},{"timestamp":1689341400,"date":"2023-07-14","index":11732,"close":464.31,"high":466.52,"low":462.36,"open":466,"volume":932900},{"timestamp":1689600600,"date":"2023-07-17","index":11733,"close":469.97,"high":473.99,"low":465.62,"open":466.29,"volume":1886300}],"post":[{"timestamp":1689687000,"date":"2023-07-18","index":11734,"close":455.7,"high":479.5,"low":454.28,"open":474.37,"volume":3122600},{"timestamp":1689773400,"date":"2023-07-19","index":11735,"close":451.51,"high":459.28,"low":448.11,"open":457,"volume":2141500},{"timestamp":1689859800,"date":"2023-07-20","index":11736,"close":456.01,"high":458.2,"low":452,"open":452.63,"volume":1353800},{"timestamp":1689946200,"date":"2023-07-21","index":11737,"close":454.76,"high":456.94,"low":453.35,"open":454.81,"volume":934300},{"timestamp":1690205400,"date":"2023-07-24","index":11738,"close":456.8,"high":457.95,"low":454.04,"open":456,"volume":892200},{"timestamp":1690291800,"date":"2023-07-25","index":11739,"close":454.15,"high":454.76,"low":447.42,"open":452.43,"volume":1207800},{"timestamp":1690378200,"date":"2023-07-26","index":11740,"close":452.81,"high":457.05,"low":451.87,"open":454.33,"volume":1322300},{"timestamp":1690464600,"date":"2023-07-27","index":11741,"close":448.64,"high":452.42,"low":445.32,"open":451.5,"volume":1603600},{"timestamp":1690551000,"date":"2023-07-28","index":11742,"close":449,"high":450.65,"low":446.49,"open":448,"volume":1163100},{"timestamp":1690810200,"date":"2023-07-31","index":11743,"close":446.37,"high":449.71,"low":444.63,"open":449.71,"volume":1806000},{"timestamp":1690896600,"date":"2023-08-01","index":11744,"close":451.28,"high":453.12,"low":446.9,"open":447.03,"volume":1047900}]},{"date":"2023-04-18","estimated":6.06,"reported":6.61,"pre":[{"timestamp":1680269400,"date":"2023-03-31","index":11661,"close":472.73,"high":475.35,"low":471.03,"open":474.19,"volume":1409600},{"timestamp":1680528600,"date":"2023-04-03","index":11662,"close":486.62,"high":487.9,"low":472.75,"open":473,"volume":1656700},{"timestamp":1680615000,"date":"2023-04-04","index":11663,"close":488.54,"high":490.63,"low":484.75,"open":485.59,"volume":1081100},{"timestamp":1680701400,"date":"2023-04-05","index":11664,"close":489.99,"high":493.83,"low":487.03,"open":488,"volume":1305900},{"timestamp":1680787800,"date":"2023-04-06","index":11665,"close":490.17,"high":496.98,"low":489.01,"open":491.47,"volume":1093300},{"timestamp":1681133400,"date":"2023-04-10","index":11666,"close":496.75,"high":498.42,"low":491.77,"open":491.77,"volume":1024400},{"timestamp":1681219800,"date":"2023-04-11","index":11667,"close":487.84,"high":496.75,"low":487.01,"open":496.38,"volume":1224200},{"timestamp":1681306200,"date":"2023-04-12","index":11668,"close":488.1,"high":491.25,"low":481.69,"open":482.8,"volume":1105600},{"timestamp":1681392600,"date":"2023-04-13","index":11669,"close":492.14,"high":493.51,"low":485.98,"open":486.82,"volume":909500},{"timestamp":1681479000,"date":"2023-04-14","index":11670,"close":487.99,"high":491.5,"low":485.11,"open":489.94,"volume":843200},{"timestamp":1681738200,"date":"2023-04-17","index":11671,"close":489.64,"high":492.26,"low":486.57,"open":486.57,"volume":1287800}],"post":[{"timestamp":1681824600,"date":"2023-04-18","index":11672,"close":501.41,"high":508.1,"low":498,"open":499,"volume":2561800},{"timestamp":1681911000,"date":"2023-04-19","index":11673,"close":495.16,"high":503.33,"low":493.88,"open":502,"volume":962200},{"timestamp":1681997400,"date":"2023-04-20","index":11674,"close":490.6,"high":495.83,"low":489.06,"open":495.83,"volume":839900},{"timestamp":1682083800,"date":"2023-04-21","index":11675,"close":482.55,"high":491.28,"low":480.61,"open":491.24,"volume":1382500},{"timestamp":1682343000,"date":"2023-04-24","index":11676,"close":480.92,"high":483.53,"low":478.72,"open":482.39,"volume":955200},{"timestamp":1682429400,"date":"2023-04-25","index":11677,"close":475.58,"high":480.92,"low":475.56,"open":480.7,"volume":839100},{"timestamp":1682515800,"date":"2023-04-26","index":11678,"close":461.62,"high":473.95,"low":459.6,"open":473.95,"volume":1571900},{"timestamp":1682602200,"date":"2023-04-27","index":11679,"close":465,"high":466.33,"low":461.15,"open":461.85,"volume":1491400},{"timestamp":1682688600,"date":"2023-04-28","index":11680,"close":464.45,"high":466.16,"low":462.4,"open":464.82,"volume":1040000},{"timestamp":1682947800,"date":"2023-05-01","index":11681,"close":469.43,"high":471.08,"low":464.55,"open":465.04,"volume":1524500},{"timestamp":1683034200,"date":"2023-05-02","index":11682,"close":458.89,"high":468.53,"low":457.25,"open":468.38,"volume":1105500}]},{"date":"2023-01-24","estimated":7.39,"reported":7.4,"pre":[{"timestamp":1673015400,"date":"2023-01-06","index":11603,"close":473.24,"high":488,"low":465.77,"open":480,"volume":1969200},{"timestamp":1673274600,"date":"2023-01-09","index":11604,"close":458.99,"high":470.79,"low":455.3,"open":467.79,"volume":2377000},{"timestamp":1673361000,"date":"2023-01-10","index":11605,"close":462.29,"high":465.47,"low":456.9,"open":462.18,"volume":1003400},{"timestamp":1673447400,"date":"2023-01-11","index":11606,"close":463,"high":465.55,"low":461.04,"open":463.37,"volume":1056400},{"timestamp":1673533800,"date":"2023-01-12","index":11607,"close":461.74,"high":465.88,"low":459.19,"open":462.99,"volume":936600},{"timestamp":1673620200,"date":"2023-01-13","index":11608,"close":449.83,"high":453.71,"low":444.74,"open":446.5,"volume":2208600},{"timestamp":1673965800,"date":"2023-01-17","index":11609,"close":447.16,"high":453.5,"low":446.67,"open":450.3,"volume":1753100},{"timestamp":1674052200,"date":"2023-01-18","index":11610,"close":441.27,"high":448.23,"low":440.65,"open":447.16,"volume":1645100},{"timestamp":1674138600,"date":"2023-01-19","index":11611,"close":439.31,"high":445.92,"low":439.03,"open":442.76,"volume":1469900},{"timestamp":1674225000,"date":"2023-01-20","index":11612,"close":443.28,"high":443.35,"low":437.62,"open":441.34,"volume":1410000},{"timestamp":1674484200,"date":"2023-01-23","index":11613,"close":441.28,"high":446.83,"low":440.86,"open":443.11,"volume":1739600}],"post":[{"timestamp":1674570600,"date":"2023-01-24","index":11614,"close":449.23,"high":450.96,"low":437.69,"open":442.17,"volume":2865000},{"timestamp":1674657000,"date":"2023-01-25","index":11615,"close":454.16,"high":455.81,"low":444.84,"open":448,"volume":2352500},{"timestamp":1674743400,"date":"2023-01-26","index":11616,"close":459.81,"high":463.76,"low":452.83,"open":455.35,"volume":2168900},{"timestamp":1674829800,"date":"2023-01-27","index":11617,"close":459.6,"high":466.68,"low":457.45,"open":460.86,"volume":1587700},{"timestamp":1675089000,"date":"2023-01-30","index":11618,"close":460.59,"high":466.7,"low":459.9,"open":462,"volume":1642000},{"timestamp":1675175400,"date":"2023-01-31","index":11619,"close":463.26,"high":463.48,"low":459.01,"open":462.28,"volume":2062000},{"timestamp":1675261800,"date":"2023-02-01","index":11620,"close":462.25,"high":465.28,"low":459.8,"open":462.51,"volume":1242500},{"timestamp":1675348200,"date":"2023-02-02","index":11621,"close":457.19,"high":460.43,"low":453.92,"open":458.37,"volume":2104700},{"timestamp":1675434600,"date":"2023-02-03","index":11622,"close":459.08,"high":462.6,"low":454.94,"open":459.27,"volume":1302900},{"timestamp":1675693800,"date":"2023-02-06","index":11623,"close":469.1,"high":469.77,"low":462.75,"open":463.58,"volume":1393500},{"timestamp":1675780200,"date":"2023-02-07","index":11624,"close":468.33,"high":472.99,"low":463.15,"open":472.55,"volume":1334800}]},{"date":"2022-10-18","estimated":6.66,"reported":6.71,"pre":[{"timestamp":1664803800,"date":"2022-10-03","index":11537,"close":399.74,"high":402.83,"low":389.08,"open":389.74,"volume":1273800},{"timestamp":1664890200,"date":"2022-10-04","index":11538,"close":406.11,"high":407.84,"low":399.83,"open":403.11,"volume":1060000},{"timestamp":1664976600,"date":"2022-10-05","index":11539,"close":402.51,"high":407.66,"low":400.78,"open":406.11,"volume":828400},{"timestamp":1665063000,"date":"2022-10-06","index":11540,"close":399.61,"high":403.6,"low":398.08,"open":401.62,"volume":746700},{"timestamp":1665149400,"date":"2022-10-07","index":11541,"close":403.96,"high":404.67,"low":396.01,"open":398.56,"volume":1124700},{"timestamp":1665408600,"date":"2022-10-10","index":11542,"close":409.99,"high":418.63,"low":406.15,"open":407.59,"volume":1112500},{"timestamp":1665495000,"date":"2022-10-11","index":11543,"close":411.06,"high":416.16,"low":405.66,"open":405.66,"volume":1013600},{"timestamp":1665581400,"date":"2022-10-12","index":11544,"close":397.42,"high":408.9,"low":397.14,"open":406.93,"volume":921700},{"timestamp":1665667800,"date":"2022-10-13","index":11545,"close":405.96,"high":407.05,"low":391.22,"open":393,"volume":1012700},{"timestamp":1665754200,"date":"2022-10-14","index":11546,"close":389.41,"high":405.38,"low":388.1,"open":404.33,"volume":1369100},{"timestamp":1666013400,"date":"2022-10-17","index":11547,"close":397.31,"high":400.61,"low":392.15,"open":393,"volume":1617200}],"post":[{"timestamp":1666099800,"date":"2022-10-18","index":11548,"close":431.84,"high":435.51,"low":401.54,"open":403.15,"volume":4588500},{"timestamp":1666186200,"date":"2022-10-19","index":11549,"close":439.96,"high":447.57,"low":430.35,"open":433.97,"volume":2623700},{"timestamp":1666272600,"date":"2022-10-20","index":11550,"close":444.34,"high":445.31,"low":437.95,"open":439.62,"volume":1781300},{"timestamp":1666359000,"date":"2022-10-21","index":11551,"close":454.61,"high":454.69,"low":440.15,"open":443.72,"volume":1620200},{"timestamp":1666618200,"date":"2022-10-24","index":11552,"close":457.46,"high":466.18,"low":455.56,"open":459.08,"volume":2013600},{"timestamp":1666704600,"date":"2022-10-25","index":11553,"close":460.15,"high":463.54,"low":452.19,"open":454.05,"volume":1537000},{"timestamp":1666791000,"date":"2022-10-26","index":11554,"close":462.56,"high":470.64,"low":460.46,"open":462.17,"volume":1554600},{"timestamp":1666877400,"date":"2022-10-27","index":11555,"close":471.93,"high":474.18,"low":464.4,"open":464.58,"volume":1513700},{"timestamp":1666963800,"date":"2022-10-28","index":11556,"close":484.87,"high":491.14,"low":472.3,"open":474,"volume":2045300},{"timestamp":1667223000,"date":"2022-10-31","index":11557,"close":486.68,"high":488.23,"low":479.43,"open":480.45,"volume":1288200},{"timestamp":1667309400,"date":"2022-11-01","index":11558,"close":485.63,"high":491.16,"low":483.87,"open":486.03,"volume":1229700}]},{"date":"2022-07-19","estimated":1.73,"reported":1.16,"pre":[{"timestamp":1656682200,"date":"2022-07-01","index":11473,"close":433.52,"high":434.96,"low":424.48,"open":429.74,"volume":1296900},{"timestamp":1657027800,"date":"2022-07-05","index":11474,"close":415.25,"high":425.77,"low":407.21,"open":424.79,"volume":1712800},{"timestamp":1657114200,"date":"2022-07-06","index":11475,"close":425.89,"high":427.86,"low":415.28,"open":416.9,"volume":1044900},{"timestamp":1657200600,"date":"2022-07-07","index":11476,"close":422.19,"high":428,"low":419.55,"open":424.48,"volume":1177100},{"timestamp":1657287000,"date":"2022-07-08","index":11477,"close":420.35,"high":426.97,"low":419.97,"open":425.54,"volume":682000},{"timestamp":1657546200,"date":"2022-07-11","index":11478,"close":419.07,"high":423,"low":415.38,"open":417.9,"volume":602600},{"timestamp":1657632600,"date":"2022-07-12","index":11479,"close":413.99,"high":419.89,"low":412.6,"open":419.47,"volume":680500},{"timestamp":1657719000,"date":"2022-07-13","index":11480,"close":408,"high":417.77,"low":407.73,"open":409.11,"volume":1155500},{"timestamp":1657805400,"date":"2022-07-14","index":11481,"close":400.31,"high":405.37,"low":397.52,"open":403.19,"volume":1160700},{"timestamp":1657891800,"date":"2022-07-15","index":11482,"close":398.38,"high":403.71,"low":397.81,"open":403.71,"volume":1223200},{"timestamp":1658151000,"date":"2022-07-18","index":11483,"close":387.28,"high":400,"low":387.03,"open":399.97,"volume":2759700}],"post":[{"timestamp":1658237400,"date":"2022-07-19","index":11484,"close":390.38,"high":390.57,"low":373.67,"open":378.82,"volume":3023800},{"timestamp":1658323800,"date":"2022-07-20","index":11485,"close":395.22,"high":397.48,"low":385.67,"open":390.66,"volume":1560300},{"timestamp":1658410200,"date":"2022-07-21","index":11486,"close":395.2,"high":395.55,"low":389.64,"open":394.32,"volume":941000},{"timestamp":1658496600,"date":"2022-07-22","index":11487,"close":394.74,"high":401.97,"low":393.46,"open":399.95,"volume":769400},{"timestamp":1658755800,"date":"2022-07-25","index":11488,"close":399.8,"high":403.73,"low":393.63,"open":394.37,"volume":1038300},{"timestamp":1658842200,"date":"2022-07-26","index":11489,"close":396.81,"high":402.98,"low":396.57,"open":400.18,"volume":992400},{"timestamp":1658928600,"date":"2022-07-27","index":11490,"close":398.54,"high":399.25,"low":394,"open":397.79,"volume":838600},{"timestamp":1659015000,"date":"2022-07-28","index":11491,"close":406.08,"high":406.77,"low":396.14,"open":399.15,"volume":1014600},{"timestamp":1659101400,"date":"2022-07-29","index":11492,"close":413.81,"high":414.15,"low":402,"open":406.49,"volume":1493500},{"timestamp":1659360600,"date":"2022-08-01","index":11493,"close":419.28,"high":428.5,"low":416.64,"open":418.24,"volume":1721900},{"timestamp":1659447000,"date":"2022-08-02","index":11494,"close":428.78,"high":432.84,"low":419.1,"open":425.01,"volume":2453900}]},{"date":"2022-04-19","estimated":6.21,"reported":6.44,"pre":[{"timestamp":1648819800,"date":"2022-04-01","index":11411,"close":445.98,"high":448.99,"low":438.82,"open":442.22,"volume":1174200},{"timestamp":1649079000,"date":"2022-04-04","index":11412,"close":444.01,"high":448,"low":439.55,"open":447.48,"volume":1166300},{"timestamp":1649165400,"date":"2022-04-05","index":11413,"close":447.24,"high":454.81,"low":443.38,"open":445,"volume":2240200},{"timestamp":1649251800,"date":"2022-04-06","index":11414,"close":454.58,"high":457.56,"low":446.38,"open":446.38,"volume":1941400},{"timestamp":1649338200,"date":"2022-04-07","index":11415,"close":465.51,"high":467.4,"low":450.79,"open":453,"volume":2032700},{"timestamp":1649424600,"date":"2022-04-08","index":11416,"close":461.52,"high":471.59,"low":459.61,"open":467.72,"volume":1710700},{"timestamp":1649683800,"date":"2022-04-11","index":11417,"close":464.25,"high":474.45,"low":462.19,"open":463.79,"volume":1911200},{"timestamp":1649770200,"date":"2022-04-12","index":11418,"close":467.55,"high":471.74,"low":461.38,"open":466.2,"volume":1502300},{"timestamp":1649856600,"date":"2022-04-13","index":11419,"close":469.19,"high":474.61,"low":466.25,"open":471,"volume":1212400},{"timestamp":1649943000,"date":"2022-04-14","index":11420,"close":467.66,"high":473.73,"low":466.04,"open":471.91,"volume":1965200},{"timestamp":1650288600,"date":"2022-04-18","index":11421,"close":467.44,"high":471.97,"low":459.11,"open":467,"volume":1638900}],"post":[{"timestamp":1650375000,"date":"2022-04-19","index":11422,"close":459.9,"high":475.5,"low":458.43,"open":462.49,"volume":2044000},{"timestamp":1650461400,"date":"2022-04-20","index":11423,"close":453.87,"high":461.36,"low":452.78,"open":459.88,"volume":1636200},{"timestamp":1650547800,"date":"2022-04-21","index":11424,"close":439.54,"high":455.95,"low":438.85,"open":455,"volume":1937600},{"timestamp":1650634200,"date":"2022-04-22","index":11425,"close":445.79,"high":450.9,"low":438.39,"open":440.89,"volume":1451700},{"timestamp":1650893400,"date":"2022-04-25","index":11426,"close":442.89,"high":444.82,"low":433.27,"open":443,"volume":1499800},{"timestamp":1650979800,"date":"2022-04-26","index":11427,"close":446.09,"high":452.32,"low":443.18,"open":447.04,"volume":1440400},{"timestamp":1651066200,"date":"2022-04-27","index":11428,"close":444.98,"high":452,"low":439.27,"open":446.23,"volume":1017500},{"timestamp":1651152600,"date":"2022-04-28","index":11429,"close":441.71,"high":449,"low":437.52,"open":449,"volume":1348800},{"timestamp":1651239000,"date":"2022-04-29","index":11430,"close":432.12,"high":445.01,"low":430.38,"open":444.43,"volume":1479500},{"timestamp":1651498200,"date":"2022-05-02","index":11431,"close":430.81,"high":437.49,"low":426.15,"open":429.6,"volume":1397100},{"timestamp":1651584600,"date":"2022-05-03","index":11432,"close":434.77,"high":437.6,"low":430.96,"open":434.38,"volume":1332000}]},{"date":"2022-01-25","estimated":7.16,"reported":7.47,"pre":[{"timestamp":1641565800,"date":"2022-01-07","index":11353,"close":360.14,"high":362.99,"low":358.15,"open":359.08,"volume":1634600},{"timestamp":1641825000,"date":"2022-01-10","index":11354,"close":363.25,"high":369.46,"low":361.41,"open":363,"volume":2389900},{"timestamp":1641911400,"date":"2022-01-11","index":11355,"close":364.14,"high":365.04,"low":361.27,"open":364.01,"volume":1128000},{"timestamp":1641997800,"date":"2022-01-12","index":11356,"close":361.3,"high":366.16,"low":359.45,"open":363.38,"volume":1477100},{"timestamp":1642084200,"date":"2022-01-13","index":11357,"close":365.18,"high":367.36,"low":360.12,"open":362.06,"volume":1244000},{"timestamp":1642170600,"date":"2022-01-14","index":11358,"close":372.62,"high":372.99,"low":363.97,"open":365.18,"volume":2165000},{"timestamp":1642516200,"date":"2022-01-18","index":11359,"close":376.54,"high":377.36,"low":368.86,"open":370.45,"volume":2471600},{"timestamp":1642602600,"date":"2022-01-19","index":11360,"close":377.33,"high":381.45,"low":374.18,"open":375.5,"volume":3336700},{"timestamp":1642689000,"date":"2022-01-20","index":11361,"close":375.13,"high":381.15,"low":374.01,"open":377.01,"volume":2109100},{"timestamp":1642775400,"date":"2022-01-21","index":11362,"close":371.2,"high":377.1,"low":369.68,"open":374,"volume":2795400},{"timestamp":1643034600,"date":"2022-01-24","index":11363,"close":373.33,"high":374.54,"low":365.34,"open":369.55,"volume":3022300}],"post":[{"timestamp":1643121000,"date":"2022-01-25","index":11364,"close":387.17,"high":388,"low":370.78,"open":377.85,"volume":3182400},{"timestamp":1643207400,"date":"2022-01-26","index":11365,"close":391.24,"high":393.63,"low":383.7,"open":388,"volume":3640500},{"timestamp":1643293800,"date":"2022-01-27","index":11366,"close":389.08,"high":395.6,"low":384.74,"open":389.39,"volume":2566200},{"timestamp":1643380200,"date":"2022-01-28","index":11367,"close":393.15,"high":393.33,"low":384.78,"open":389.1,"volume":2145100},{"timestamp":1643639400,"date":"2022-01-31","index":11368,"close":389.13,"high":390.99,"low":384.68,"open":390.5,"volume":2363400},{"timestamp":1643725800,"date":"2022-02-01","index":11369,"close":387.01,"high":390.51,"low":386.21,"open":390.22,"volume":1951100},{"timestamp":1643812200,"date":"2022-02-02","index":11370,"close":387.34,"high":388.35,"low":385.01,"open":386.11,"volume":1620600},{"timestamp":1643898600,"date":"2022-02-03","index":11371,"close":389.7,"high":392.17,"low":386.39,"open":388.18,"volume":1649000},{"timestamp":1643985000,"date":"2022-02-04","index":11372,"close":389.33,"high":392.84,"low":385.32,"open":388,"volume":1645800},{"timestamp":1644244200,"date":"2022-02-07","index":11373,"close":392.34,"high":395.58,"low":388.3,"open":392,"volume":1243000},{"timestamp":1644330600,"date":"2022-02-08","index":11374,"close":396.04,"high":396.84,"low":390.6,"open":395.68,"volume":1311400}]},{"date":"2021-10-26","estimated":1.97,"reported":2.21,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":11291,"close":357.08,"high":359.33,"low":354.12,"open":354.9,"volume":996800},{"timestamp":1634045400,"date":"2021-10-12","index":11292,"close":358.12,"high":360.38,"low":356.01,"open":356.98,"volume":840200},{"timestamp":1634131800,"date":"2021-10-13","index":11293,"close":361.76,"high":362.39,"low":353.45,"open":359.62,"volume":1102100},{"timestamp":1634218200,"date":"2021-10-14","index":11294,"close":362.07,"high":364.16,"low":360.36,"open":362.02,"volume":973300},{"timestamp":1634304600,"date":"2021-10-15","index":11295,"close":365.62,"high":366.24,"low":363.51,"open":364.1,"volume":952700},{"timestamp":1634563800,"date":"2021-10-18","index":11296,"close":365,"high":367.88,"low":361.88,"open":364.33,"volume":1014600},{"timestamp":1634650200,"date":"2021-10-19","index":11297,"close":371.07,"high":371.18,"low":363.65,"open":366.5,"volume":1051300},{"timestamp":1634736600,"date":"2021-10-20","index":11298,"close":371.13,"high":372.57,"low":369.8,"open":371.78,"volume":955200},{"timestamp":1634823000,"date":"2021-10-21","index":11299,"close":373.14,"high":373.26,"low":367.14,"open":371.63,"volume":803600},{"timestamp":1634909400,"date":"2021-10-22","index":11300,"close":374.6,"high":377.02,"low":372.25,"open":373.93,"volume":1092000},{"timestamp":1635168600,"date":"2021-10-25","index":11301,"close":376.33,"high":378.1,"low":374.61,"open":375.91,"volume":1350300}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":11302,"close":331.91,"high":351.2,"low":326,"open":348.33,"volume":9439700},{"timestamp":1635341400,"date":"2021-10-27","index":11303,"close":330.94,"high":336.43,"low":330.54,"open":333,"volume":2822900},{"timestamp":1635427800,"date":"2021-10-28","index":11304,"close":331.39,"high":334.86,"low":325.14,"open":330,"volume":2874600},{"timestamp":1635514200,"date":"2021-10-29","index":11305,"close":332.32,"high":334.36,"low":328.84,"open":330,"volume":1821500},{"timestamp":1635773400,"date":"2021-11-01","index":11306,"close":330.93,"high":334.2,"low":330.07,"open":330.47,"volume":1865000},{"timestamp":1635859800,"date":"2021-11-02","index":11307,"close":326.31,"high":332.04,"low":325.31,"open":331.45,"volume":2745000},{"timestamp":1635946200,"date":"2021-11-03","index":11308,"close":331.35,"high":333.1,"low":324.23,"open":325.5,"volume":1902600},{"timestamp":1636032600,"date":"2021-11-04","index":11309,"close":335.5,"high":335.74,"low":331.3,"open":331.3,"volume":1847900},{"timestamp":1636119000,"date":"2021-11-05","index":11310,"close":339.89,"high":340.52,"low":336.35,"open":336.95,"volume":2145300},{"timestamp":1636381800,"date":"2021-11-08","index":11311,"close":341.78,"high":343.02,"low":337.58,"open":341.63,"volume":1733000},{"timestamp":1636468200,"date":"2021-11-09","index":11312,"close":338.17,"high":342,"low":337.1,"open":341.38,"volume":1769200}]},{"date":"2021-07-26","estimated":6.53,"reported":7.13,"pre":[{"timestamp":1625837400,"date":"2021-07-09","index":11226,"close":383.11,"high":384.39,"low":380.77,"open":382.7,"volume":542900},{"timestamp":1626096600,"date":"2021-07-12","index":11227,"close":379.07,"high":383.32,"low":376.23,"open":381.9,"volume":1008200},{"timestamp":1626183000,"date":"2021-07-13","index":11228,"close":377.84,"high":380.69,"low":377.54,"open":379,"volume":709500},{"timestamp":1626269400,"date":"2021-07-14","index":11229,"close":376.82,"high":378.39,"low":375.21,"open":377.84,"volume":698900},{"timestamp":1626355800,"date":"2021-07-15","index":11230,"close":378.25,"high":378.65,"low":375,"open":375.12,"volume":713400},{"timestamp":1626442200,"date":"2021-07-16","index":11231,"close":377.14,"high":379.72,"low":375.28,"open":378.62,"volume":890800},{"timestamp":1626701400,"date":"2021-07-19","index":11232,"close":372.02,"high":376.82,"low":367.56,"open":375.15,"volume":1357600},{"timestamp":1626787800,"date":"2021-07-20","index":11233,"close":379.98,"high":380.64,"low":373,"open":373.01,"volume":1268000},{"timestamp":1626874200,"date":"2021-07-21","index":11234,"close":380.89,"high":384.7,"low":379.4,"open":379.98,"volume":922800},{"timestamp":1626960600,"date":"2021-07-22","index":11235,"close":379.93,"high":381.55,"low":377.83,"open":380.75,"volume":688400},{"timestamp":1627047000,"date":"2021-07-23","index":11236,"close":380.77,"high":382.5,"low":380.19,"open":381.97,"volume":795900}],"post":[{"timestamp":1627306200,"date":"2021-07-26","index":11237,"close":368.05,"high":374.36,"low":366.4,"open":373,"volume":2720700},{"timestamp":1627392600,"date":"2021-07-27","index":11238,"close":374.73,"high":375.55,"low":368.25,"open":368.25,"volume":1460600},{"timestamp":1627479000,"date":"2021-07-28","index":11239,"close":372.81,"high":376.24,"low":370.59,"open":376,"volume":775200},{"timestamp":1627565400,"date":"2021-07-29","index":11240,"close":372.6,"high":375.86,"low":371.35,"open":374.85,"volume":754800},{"timestamp":1627651800,"date":"2021-07-30","index":11241,"close":371.67,"high":373.64,"low":370.11,"open":372.07,"volume":798600},{"timestamp":1627911000,"date":"2021-08-02","index":11242,"close":368.3,"high":375.04,"low":368.08,"open":372.3,"volume":1176500},{"timestamp":1627997400,"date":"2021-08-03","index":11243,"close":369.45,"high":369.91,"low":366,"open":369.38,"volume":872900},{"timestamp":1628083800,"date":"2021-08-04","index":11244,"close":361.64,"high":365.36,"low":359.61,"open":364.49,"volume":1608100},{"timestamp":1628170200,"date":"2021-08-05","index":11245,"close":360.78,"high":363.02,"low":359.88,"open":362.44,"volume":912600},{"timestamp":1628256600,"date":"2021-08-06","index":11246,"close":362.05,"high":363.46,"low":360.56,"open":362.3,"volume":704500},{"timestamp":1628515800,"date":"2021-08-09","index":11247,"close":361.04,"high":362.42,"low":359.78,"open":360.7,"volume":945100}]},{"date":"2021-04-20","estimated":6.31,"reported":6.48,"pre":[{"timestamp":1617629400,"date":"2021-04-05","index":11159,"close":378.75,"high":380.4,"low":372.06,"open":372.06,"volume":1489300},{"timestamp":1617715800,"date":"2021-04-06","index":11160,"close":378.97,"high":380.1,"low":376.32,"open":376.51,"volume":1035700},{"timestamp":1617802200,"date":"2021-04-07","index":11161,"close":380.19,"high":380.4,"low":376.07,"open":378.74,"volume":976900},{"timestamp":1617888600,"date":"2021-04-08","index":11162,"close":386.02,"high":387.42,"low":378.31,"open":379.6,"volume":1863400},{"timestamp":1617975000,"date":"2021-04-09","index":11163,"close":386.23,"high":390.26,"low":383.66,"open":386.88,"volume":1400900},{"timestamp":1618234200,"date":"2021-04-12","index":11164,"close":387.85,"high":388.71,"low":384.29,"open":387.13,"volume":1067400},{"timestamp":1618320600,"date":"2021-04-13","index":11165,"close":387.11,"high":388.2,"low":384.34,"open":386.56,"volume":1124300},{"timestamp":1618407000,"date":"2021-04-14","index":11166,"close":388.67,"high":391.24,"low":387,"open":387.4,"volume":1078800},{"timestamp":1618493400,"date":"2021-04-15","index":11167,"close":390.63,"high":392,"low":387.7,"open":388.67,"volume":1289400},{"timestamp":1618579800,"date":"2021-04-16","index":11168,"close":391.81,"high":394.34,"low":389.8,"open":392.82,"volume":1499500},{"timestamp":1618839000,"date":"2021-04-19","index":11169,"close":391.73,"high":392.39,"low":386.62,"open":392,"volume":1317600}],"post":[{"timestamp":1618925400,"date":"2021-04-20","index":11170,"close":387.33,"high":391.5,"low":384.62,"open":388,"volume":1370100},{"timestamp":1619011800,"date":"2021-04-21","index":11171,"close":387.24,"high":390.89,"low":384.95,"open":387.52,"volume":1358500},{"timestamp":1619098200,"date":"2021-04-22","index":11172,"close":380.09,"high":386.77,"low":378.4,"open":386.77,"volume":1670500},{"timestamp":1619184600,"date":"2021-04-23","index":11173,"close":377.29,"high":378.59,"low":373.32,"open":378.59,"volume":1298000},{"timestamp":1619443800,"date":"2021-04-26","index":11174,"close":371.98,"high":375.31,"low":370.72,"open":374.28,"volume":1518100},{"timestamp":1619530200,"date":"2021-04-27","index":11175,"close":373.22,"high":374.24,"low":370.14,"open":371.5,"volume":1564900},{"timestamp":1619616600,"date":"2021-04-28","index":11176,"close":372.94,"high":373.88,"low":370.95,"open":373.46,"volume":1110400},{"timestamp":1619703000,"date":"2021-04-29","index":11177,"close":380.35,"high":381.98,"low":374.84,"open":375,"volume":1385600},{"timestamp":1619789400,"date":"2021-04-30","index":11178,"close":380.56,"high":382,"low":377.6,"open":378.86,"volume":1103700},{"timestamp":1620048600,"date":"2021-05-03","index":11179,"close":385.31,"high":386.39,"low":379.06,"open":379.77,"volume":1347400},{"timestamp":1620135000,"date":"2021-05-04","index":11180,"close":387.48,"high":390.15,"low":384.54,"open":387.25,"volume":1509600}]},{"date":"2021-01-26","estimated":6.41,"reported":6.46,"pre":[{"timestamp":1610116200,"date":"2021-01-08","index":11101,"close":336.1,"high":343.47,"low":335.01,"open":341.88,"volume":3226300},{"timestamp":1610375400,"date":"2021-01-11","index":11102,"close":337.68,"high":339,"low":333.32,"open":335,"volume":3196400},{"timestamp":1610461800,"date":"2021-01-12","index":11103,"close":341.85,"high":343.37,"low":335.63,"open":336.52,"volume":3002200},{"timestamp":1610548200,"date":"2021-01-13","index":11104,"close":345.49,"high":347.2,"low":339.17,"open":341.41,"volume":1648100},{"timestamp":1610634600,"date":"2021-01-14","index":11105,"close":347.44,"high":354.79,"low":346.85,"open":348,"volume":1965600},{"timestamp":1610721000,"date":"2021-01-15","index":11106,"close":347.27,"high":350.5,"low":344.28,"open":347.09,"volume":1853100},{"timestamp":1611066600,"date":"2021-01-19","index":11107,"close":341.5,"high":350.97,"low":341.48,"open":350.74,"volume":2017200},{"timestamp":1611153000,"date":"2021-01-20","index":11108,"close":341.67,"high":343.78,"low":339.22,"open":342.54,"volume":1780000},{"timestamp":1611239400,"date":"2021-01-21","index":11109,"close":339.67,"high":343.61,"low":338.96,"open":341.67,"volume":1661800},{"timestamp":1611325800,"date":"2021-01-22","index":11110,"close":339.88,"high":341.84,"low":337.21,"open":338.74,"volume":1557600},{"timestamp":1611585000,"date":"2021-01-25","index":11111,"close":343.51,"high":346.89,"low":337.9,"open":339.36,"volume":1976600}],"post":[{"timestamp":1611671400,"date":"2021-01-26","index":11112,"close":330.69,"high":343.98,"low":330.69,"open":339,"volume":3542400},{"timestamp":1611757800,"date":"2021-01-27","index":11113,"close":332.51,"high":335.73,"low":329.67,"open":332.28,"volume":2666300},{"timestamp":1611844200,"date":"2021-01-28","index":11114,"close":327.93,"high":334.68,"low":327.18,"open":332.14,"volume":1837800},{"timestamp":1611930600,"date":"2021-01-29","index":11115,"close":321.82,"high":328.98,"low":321.72,"open":327.1,"volume":2101100},{"timestamp":1612189800,"date":"2021-02-01","index":11116,"close":324.03,"high":325.65,"low":319.81,"open":324.88,"volume":1615500},{"timestamp":1612276200,"date":"2021-02-02","index":11117,"close":332.7,"high":335.2,"low":326.69,"open":327.43,"volume":2065400},{"timestamp":1612362600,"date":"2021-02-03","index":11118,"close":332.39,"high":333.4,"low":328.3,"open":331.68,"volume":2683100},{"timestamp":1612449000,"date":"2021-02-04","index":11119,"close":337.23,"high":338.42,"low":332.18,"open":333.99,"volume":2174100},{"timestamp":1612535400,"date":"2021-02-05","index":11120,"close":337.04,"high":341.42,"low":336.5,"open":339.59,"volume":1454700},{"timestamp":1612794600,"date":"2021-02-08","index":11121,"close":337.84,"high":339.5,"low":335.2,"open":339.01,"volume":1549900},{"timestamp":1612881000,"date":"2021-02-09","index":11122,"close":342.34,"high":344.51,"low":336.57,"open":338.54,"volume":1677500}]},{"date":"2020-10-20","estimated":6.09,"reported":6.25,"pre":[{"timestamp":1601904600,"date":"2020-10-05","index":11035,"close":383.96,"high":385.89,"low":378.86,"open":383.24,"volume":825000},{"timestamp":1601991000,"date":"2020-10-06","index":11036,"close":376.46,"high":386.11,"low":376.02,"open":386.03,"volume":954900},{"timestamp":1602077400,"date":"2020-10-07","index":11037,"close":382.94,"high":383.84,"low":378.56,"open":378.6,"volume":826500},{"timestamp":1602163800,"date":"2020-10-08","index":11038,"close":388.59,"high":389.19,"low":382.28,"open":383.9,"volume":694900},{"timestamp":1602250200,"date":"2020-10-09","index":11039,"close":385.93,"high":390.1,"low":385.29,"open":388.41,"volume":675000},{"timestamp":1602509400,"date":"2020-10-12","index":11040,"close":388.92,"high":390.51,"low":383.26,"open":386,"volume":807400},{"timestamp":1602595800,"date":"2020-10-13","index":11041,"close":388.95,"high":390.56,"low":385.12,"open":386.14,"volume":973300},{"timestamp":1602682200,"date":"2020-10-14","index":11042,"close":390.72,"high":395.46,"low":387.14,"open":387.14,"volume":1090300},{"timestamp":1602768600,"date":"2020-10-15","index":11043,"close":386.12,"high":388.87,"low":383.22,"open":387.33,"volume":792000},{"timestamp":1602855000,"date":"2020-10-16","index":11044,"close":386.5,"high":389.78,"low":386.09,"open":388.49,"volume":952100},{"timestamp":1603114200,"date":"2020-10-19","index":11045,"close":383.71,"high":389.6,"low":381.67,"open":387.24,"volume":1181000}],"post":[{"timestamp":1603200600,"date":"2020-10-20","index":11046,"close":372.21,"high":385.79,"low":371.8,"open":382.59,"volume":1779200},{"timestamp":1603287000,"date":"2020-10-21","index":11047,"close":367.14,"high":375,"low":365,"open":372.21,"volume":1931200},{"timestamp":1603373400,"date":"2020-10-22","index":11048,"close":368.96,"high":371.11,"low":365.15,"open":367.5,"volume":1255100},{"timestamp":1603459800,"date":"2020-10-23","index":11049,"close":374.33,"high":376.19,"low":369.01,"open":371.34,"volume":1178800},{"timestamp":1603719000,"date":"2020-10-26","index":11050,"close":368.55,"high":369.87,"low":362.5,"open":369.43,"volume":1387200},{"timestamp":1603805400,"date":"2020-10-27","index":11051,"close":362.43,"high":367.98,"low":360.81,"open":367,"volume":977400},{"timestamp":1603891800,"date":"2020-10-28","index":11052,"close":350.86,"high":360,"low":350.45,"open":356.87,"volume":1679900},{"timestamp":1603978200,"date":"2020-10-29","index":11053,"close":352.44,"high":356.23,"low":348.29,"open":350,"volume":1548000},{"timestamp":1604064600,"date":"2020-10-30","index":11054,"close":350.13,"high":353.73,"low":345.65,"open":350.64,"volume":1309800},{"timestamp":1604327400,"date":"2020-11-02","index":11055,"close":352.42,"high":359.91,"low":350.72,"open":356.12,"volume":1707700},{"timestamp":1604413800,"date":"2020-11-03","index":11056,"close":363.44,"high":366.2,"low":356.21,"open":357.13,"volume":1484600}]},{"date":"2020-07-21","estimated":5.72,"reported":6.13,"pre":[{"timestamp":1594042200,"date":"2020-07-06","index":10971,"close":362.59,"high":367.12,"low":360.84,"open":366.48,"volume":1202300},{"timestamp":1594128600,"date":"2020-07-07","index":10972,"close":353.27,"high":362.92,"low":352.78,"open":362.59,"volume":1395900},{"timestamp":1594215000,"date":"2020-07-08","index":10973,"close":350.23,"high":357.3,"low":348.63,"open":353.5,"volume":1965100},{"timestamp":1594301400,"date":"2020-07-09","index":10974,"close":339.96,"high":349.49,"low":339.18,"open":348,"volume":1823800},{"timestamp":1594387800,"date":"2020-07-10","index":10975,"close":349.25,"high":349.33,"low":341.66,"open":342.33,"volume":1514200},{"timestamp":1594647000,"date":"2020-07-13","index":10976,"close":353.06,"high":357.02,"low":348.6,"open":353.6,"volume":2031300},{"timestamp":1594733400,"date":"2020-07-14","index":10977,"close":355.66,"high":355.92,"low":349,"open":349.13,"volume":1651900},{"timestamp":1594819800,"date":"2020-07-15","index":10978,"close":364.56,"high":365.58,"low":360.56,"open":361.64,"volume":1617300},{"timestamp":1594906200,"date":"2020-07-16","index":10979,"close":365.88,"high":365.94,"low":359.02,"open":362.3,"volume":955400},{"timestamp":1594992600,"date":"2020-07-17","index":10980,"close":368.5,"high":369,"low":362.85,"open":366.3,"volume":1135500},{"timestamp":1595251800,"date":"2020-07-20","index":10981,"close":365.53,"high":369,"low":362.43,"open":369,"volume":1444500}],"post":[{"timestamp":1595338200,"date":"2020-07-21","index":10982,"close":375.12,"high":378.9,"low":370.58,"open":377.98,"volume":1997300},{"timestamp":1595424600,"date":"2020-07-22","index":10983,"close":394.08,"high":394.67,"low":375.62,"open":376.71,"volume":2280700},{"timestamp":1595511000,"date":"2020-07-23","index":10984,"close":387.62,"high":394.15,"low":385.71,"open":393.77,"volume":1442800},{"timestamp":1595597400,"date":"2020-07-24","index":10985,"close":386.21,"high":393.49,"low":383.61,"open":388,"volume":1305700},{"timestamp":1595856600,"date":"2020-07-27","index":10986,"close":382.09,"high":385.99,"low":380.11,"open":384.73,"volume":1047000},{"timestamp":1595943000,"date":"2020-07-28","index":10987,"close":386.66,"high":390.21,"low":382,"open":382,"volume":1132100},{"timestamp":1596029400,"date":"2020-07-29","index":10988,"close":387.3,"high":390.47,"low":384.63,"open":389.56,"volume":1209600},{"timestamp":1596115800,"date":"2020-07-30","index":10989,"close":381.72,"high":385.84,"low":380.86,"open":382.71,"volume":983300},{"timestamp":1596202200,"date":"2020-07-31","index":10990,"close":378.97,"high":381.37,"low":373.68,"open":380.55,"volume":1101800},{"timestamp":1596461400,"date":"2020-08-03","index":10991,"close":377.1,"high":378.41,"low":371.44,"open":376.84,"volume":923100},{"timestamp":1596547800,"date":"2020-08-04","index":10992,"close":377.99,"high":380.84,"low":376.29,"open":379.08,"volume":900600}]},{"date":"2020-04-21","estimated":5.8,"reported":6.08,"pre":[{"timestamp":1585920600,"date":"2020-04-03","index":10908,"close":350.5,"high":355.84,"low":349.61,"open":352,"volume":2113200},{"timestamp":1586179800,"date":"2020-04-06","index":10909,"close":367.95,"high":369.95,"low":361.91,"open":361.91,"volume":2525400},{"timestamp":1586266200,"date":"2020-04-07","index":10910,"close":355.28,"high":381.9,"low":354.05,"open":380.5,"volume":2101500},{"timestamp":1586352600,"date":"2020-04-08","index":10911,"close":361.41,"high":372.65,"low":358.59,"open":361.37,"volume":1447700},{"timestamp":1586439000,"date":"2020-04-09","index":10912,"close":371,"high":376.33,"low":363.52,"open":369.74,"volume":1629400},{"timestamp":1586784600,"date":"2020-04-13","index":10913,"close":369.94,"high":373.99,"low":365.71,"open":370.95,"volume":1237200},{"timestamp":1586871000,"date":"2020-04-14","index":10914,"close":380.03,"high":386.58,"low":374.55,"open":378.29,"volume":1653400},{"timestamp":1586957400,"date":"2020-04-15","index":10915,"close":374.38,"high":376.75,"low":367.36,"open":376.75,"volume":1251500},{"timestamp":1587043800,"date":"2020-04-16","index":10916,"close":377.88,"high":381.3,"low":372.5,"open":373.61,"volume":1568400},{"timestamp":1587130200,"date":"2020-04-17","index":10917,"close":401.51,"high":402.45,"low":384.83,"open":387.42,"volume":1768400},{"timestamp":1587389400,"date":"2020-04-20","index":10918,"close":383.21,"high":399.97,"low":383.21,"open":394.08,"volume":1487200}],"post":[{"timestamp":1587475800,"date":"2020-04-21","index":10919,"close":373.44,"high":392.54,"low":371.01,"open":383.01,"volume":2042000},{"timestamp":1587562200,"date":"2020-04-22","index":10920,"close":380.4,"high":383.94,"low":375.33,"open":383.49,"volume":1188400},{"timestamp":1587648600,"date":"2020-04-23","index":10921,"close":376.73,"high":384.87,"low":376.19,"open":382.75,"volume":1164400},{"timestamp":1587735000,"date":"2020-04-24","index":10922,"close":381.77,"high":384.06,"low":372.98,"open":378.72,"volume":1029200},{"timestamp":1587994200,"date":"2020-04-27","index":10923,"close":378.57,"high":384.04,"low":378,"open":383.91,"volume":1457400},{"timestamp":1588080600,"date":"2020-04-28","index":10924,"close":384.73,"high":387.83,"low":380.42,"open":381.86,"volume":1313900},{"timestamp":1588167000,"date":"2020-04-29","index":10925,"close":387.91,"high":393.51,"low":379.5,"open":388.16,"volume":1500400},{"timestamp":1588253400,"date":"2020-04-30","index":10926,"close":389.06,"high":391.44,"low":380.44,"open":383.1,"volume":1343300},{"timestamp":1588339800,"date":"2020-05-01","index":10927,"close":383.47,"high":387.41,"low":381.09,"open":385.64,"volume":911600},{"timestamp":1588599000,"date":"2020-05-04","index":10928,"close":380.16,"high":382.97,"low":374.13,"open":382.02,"volume":1077900},{"timestamp":1588685400,"date":"2020-05-05","index":10929,"close":390.3,"high":392.78,"low":381.59,"open":382.41,"volume":1270900}]},{"date":"2020-01-28","estimated":5.03,"reported":5.29,"pre":[{"timestamp":1578666600,"date":"2020-01-10","index":10850,"close":413.83,"high":415.6,"low":412.48,"open":415,"volume":987800},{"timestamp":1578925800,"date":"2020-01-13","index":10851,"close":419.02,"high":420.96,"low":414.66,"open":414.94,"volume":986800},{"timestamp":1579012200,"date":"2020-01-14","index":10852,"close":416.14,"high":418.27,"low":415.07,"open":417.59,"volume":967200},{"timestamp":1579098600,"date":"2020-01-15","index":10853,"close":420.95,"high":421.48,"low":416.14,"open":416.42,"volume":833000},{"timestamp":1579185000,"date":"2020-01-16","index":10854,"close":425.7,"high":425.74,"low":420.67,"open":423.13,"volume":1085200},{"timestamp":1579271400,"date":"2020-01-17","index":10855,"close":425.66,"high":427.54,"low":424.5,"open":426.61,"volume":1195600},{"timestamp":1579617000,"date":"2020-01-21","index":10856,"close":426.15,"high":427.78,"low":423.01,"open":424.42,"volume":1071400},{"timestamp":1579703400,"date":"2020-01-22","index":10857,"close":424.42,"high":428.5,"low":424.36,"open":427.5,"volume":918700},{"timestamp":1579789800,"date":"2020-01-23","index":10858,"close":428.78,"high":429.56,"low":424,"open":424.06,"volume":978400},{"timestamp":1579876200,"date":"2020-01-24","index":10859,"close":432.5,"high":433.52,"low":429.69,"open":429.9,"volume":1086700},{"timestamp":1580135400,"date":"2020-01-27","index":10860,"close":432.38,"high":434.45,"low":425.86,"open":425.86,"volume":1737900}],"post":[{"timestamp":1580221800,"date":"2020-01-28","index":10861,"close":437.17,"high":438.99,"low":426.27,"open":434.77,"volume":2063200},{"timestamp":1580308200,"date":"2020-01-29","index":10862,"close":433.84,"high":437.99,"low":431.02,"open":437.72,"volume":1268500},{"timestamp":1580394600,"date":"2020-01-30","index":10863,"close":435.9,"high":437,"low":430.34,"open":430.34,"volume":1210200},{"timestamp":1580481000,"date":"2020-01-31","index":10864,"close":428.12,"high":435.57,"low":426.1,"open":434.93,"volume":1650100},{"timestamp":1580740200,"date":"2020-02-03","index":10865,"close":423.86,"high":430,"low":422.04,"open":429.52,"volume":1795800},{"timestamp":1580826600,"date":"2020-02-04","index":10866,"close":430.78,"high":431.99,"low":425.46,"open":425.46,"volume":1216300},{"timestamp":1580913000,"date":"2020-02-05","index":10867,"close":435.19,"high":435.92,"low":429.02,"open":433.32,"volume":1251800},{"timestamp":1580999400,"date":"2020-02-06","index":10868,"close":438.97,"high":439.86,"low":434.91,"open":435.56,"volume":833500},{"timestamp":1581085800,"date":"2020-02-07","index":10869,"close":439.17,"high":441.21,"low":437.29,"open":438.14,"volume":883800},{"timestamp":1581345000,"date":"2020-02-10","index":10870,"close":439.76,"high":441.52,"low":437.82,"open":439,"volume":870400},{"timestamp":1581431400,"date":"2020-02-11","index":10871,"close":439.85,"high":442.53,"low":437.47,"open":441.36,"volume":744600}]},{"date":"2019-10-22","estimated":5.02,"reported":5.66,"pre":[{"timestamp":1570455000,"date":"2019-10-07","index":10784,"close":383.78,"high":386.68,"low":382.69,"open":385.01,"volume":850100},{"timestamp":1570541400,"date":"2019-10-08","index":10785,"close":382.12,"high":385.8,"low":379.29,"open":381.06,"volume":1001300},{"timestamp":1570627800,"date":"2019-10-09","index":10786,"close":384.61,"high":386.33,"low":382.5,"open":384.83,"volume":712000},{"timestamp":1570714200,"date":"2019-10-10","index":10787,"close":386.88,"high":388.51,"low":383.2,"open":383.99,"volume":690200},{"timestamp":1570800600,"date":"2019-10-11","index":10788,"close":381.47,"high":390.73,"low":381.25,"open":389.79,"volume":1327000},{"timestamp":1571059800,"date":"2019-10-14","index":10789,"close":382.61,"high":385.37,"low":381.39,"open":382.77,"volume":622300},{"timestamp":1571146200,"date":"2019-10-15","index":10790,"close":382.75,"high":385.7,"low":382.07,"open":383.69,"volume":835300},{"timestamp":1571232600,"date":"2019-10-16","index":10791,"close":382.84,"high":384.39,"low":380.23,"open":382.39,"volume":851300},{"timestamp":1571319000,"date":"2019-10-17","index":10792,"close":377.06,"high":384.21,"low":376.29,"open":383.55,"volume":1004600},{"timestamp":1571405400,"date":"2019-10-18","index":10793,"close":372.48,"high":377.71,"low":368,"open":376.72,"volume":1935600},{"timestamp":1571664600,"date":"2019-10-21","index":10794,"close":374.05,"high":375.89,"low":372.73,"open":374.01,"volume":1160000}],"post":[{"timestamp":1571751000,"date":"2019-10-22","index":10795,"close":373.68,"high":377.5,"low":363,"open":363,"volume":2567200},{"timestamp":1571837400,"date":"2019-10-23","index":10796,"close":373.09,"high":374.99,"low":368.73,"open":373.78,"volume":1279700},{"timestamp":1571923800,"date":"2019-10-24","index":10797,"close":374.74,"high":377.46,"low":372,"open":373.76,"volume":1126900},{"timestamp":1572010200,"date":"2019-10-25","index":10798,"close":370.73,"high":374.89,"low":369.54,"open":374.38,"volume":1173500},{"timestamp":1572269400,"date":"2019-10-28","index":10799,"close":371.84,"high":375.45,"low":370.12,"open":371.39,"volume":1321700},{"timestamp":1572355800,"date":"2019-10-29","index":10800,"close":371.1,"high":375.25,"low":370.04,"open":371.65,"volume":1298500},{"timestamp":1572442200,"date":"2019-10-30","index":10801,"close":378.64,"high":378.99,"low":371.47,"open":373.22,"volume":1064900},{"timestamp":1572528600,"date":"2019-10-31","index":10802,"close":376.68,"high":380.18,"low":375.26,"open":377.92,"volume":911800},{"timestamp":1572615000,"date":"2019-11-01","index":10803,"close":379.17,"high":380.95,"low":376.94,"open":378.11,"volume":915600},{"timestamp":1572877800,"date":"2019-11-04","index":10804,"close":374.48,"high":380.78,"low":372.18,"open":379.93,"volume":1117500},{"timestamp":1572964200,"date":"2019-11-05","index":10805,"close":373.63,"high":375.77,"low":371.31,"open":374.06,"volume":1364200}]},{"date":"2019-07-23","estimated":4.77,"reported":5,"pre":[{"timestamp":1562592600,"date":"2019-07-08","index":10720,"close":369.18,"high":369.92,"low":366.78,"open":368.54,"volume":646600},{"timestamp":1562679000,"date":"2019-07-09","index":10721,"close":369.73,"high":370.25,"low":366.1,"open":367.75,"volume":651000},{"timestamp":1562765400,"date":"2019-07-10","index":10722,"close":368.16,"high":373.37,"low":367.84,"open":370,"volume":818700},{"timestamp":1562851800,"date":"2019-07-11","index":10723,"close":368.23,"high":369.38,"low":366.21,"open":368.16,"volume":1358000},{"timestamp":1562938200,"date":"2019-07-12","index":10724,"close":369.45,"high":369.51,"low":366.83,"open":369.2,"volume":1148700},{"timestamp":1563197400,"date":"2019-07-15","index":10725,"close":367.69,"high":370.01,"low":366.9,"open":369.84,"volume":1010700},{"timestamp":1563283800,"date":"2019-07-16","index":10726,"close":365.35,"high":368.42,"low":365.16,"open":368,"volume":1027100},{"timestamp":1563370200,"date":"2019-07-17","index":10727,"close":358.47,"high":365.47,"low":357.85,"open":365.35,"volume":1867000},{"timestamp":1563456600,"date":"2019-07-18","index":10728,"close":356.21,"high":358.38,"low":352.79,"open":358.29,"volume":1704900},{"timestamp":1563543000,"date":"2019-07-19","index":10729,"close":356.96,"high":359.1,"low":355.85,"open":357.64,"volume":1463300},{"timestamp":1563802200,"date":"2019-07-22","index":10730,"close":357.63,"high":358.47,"low":355.56,"open":357.44,"volume":1144700}],"post":[{"timestamp":1563888600,"date":"2019-07-23","index":10731,"close":357.8,"high":363,"low":350.81,"open":363,"volume":2343900},{"timestamp":1563975000,"date":"2019-07-24","index":10732,"close":368.9,"high":368.99,"low":358,"open":358.2,"volume":1900400},{"timestamp":1564061400,"date":"2019-07-25","index":10733,"close":370.32,"high":372.71,"low":367.15,"open":368.76,"volume":1143300},{"timestamp":1564147800,"date":"2019-07-26","index":10734,"close":369.46,"high":370.71,"low":367.78,"open":369.61,"volume":791300},{"timestamp":1564407000,"date":"2019-07-29","index":10735,"close":369.62,"high":370.11,"low":367.95,"open":369.41,"volume":659200},{"timestamp":1564493400,"date":"2019-07-30","index":10736,"close":365.99,"high":370.67,"low":365.33,"open":368.63,"volume":699400},{"timestamp":1564579800,"date":"2019-07-31","index":10737,"close":362.17,"high":368.71,"low":359.29,"open":365.91,"volume":1037100},{"timestamp":1564666200,"date":"2019-08-01","index":10738,"close":363.09,"high":367.34,"low":359.19,"open":361.72,"volume":1220300},{"timestamp":1564752600,"date":"2019-08-02","index":10739,"close":361.91,"high":364.31,"low":359.49,"open":364.13,"volume":836300},{"timestamp":1565011800,"date":"2019-08-05","index":10740,"close":358.43,"high":361.1,"low":353.97,"open":356.55,"volume":1464600},{"timestamp":1565098200,"date":"2019-08-06","index":10741,"close":366.78,"high":366.89,"low":358.84,"open":361.28,"volume":1124900}]},{"date":"2019-04-23","estimated":4.34,"reported":5.73,"pre":[{"timestamp":1554471000,"date":"2019-04-05","index":10657,"close":302.58,"high":302.66,"low":299.71,"open":299.91,"volume":705200},{"timestamp":1554730200,"date":"2019-04-08","index":10658,"close":305.66,"high":305.86,"low":300.67,"open":301.99,"volume":1121400},{"timestamp":1554816600,"date":"2019-04-09","index":10659,"close":302.68,"high":304.58,"low":301.19,"open":304.36,"volume":867100},{"timestamp":1554903000,"date":"2019-04-10","index":10660,"close":299.12,"high":302.35,"low":297.33,"open":302.23,"volume":1226200},{"timestamp":1554989400,"date":"2019-04-11","index":10661,"close":305.59,"high":305.83,"low":300,"open":300.23,"volume":829500},{"timestamp":1555075800,"date":"2019-04-12","index":10662,"close":309.7,"high":309.78,"low":306.03,"open":307,"volume":891800},{"timestamp":1555335000,"date":"2019-04-15","index":10663,"close":308.71,"high":310,"low":307.54,"open":309.96,"volume":864800},{"timestamp":1555421400,"date":"2019-04-16","index":10664,"close":310.06,"high":310.63,"low":308.1,"open":309.22,"volume":833900},{"timestamp":1555507800,"date":"2019-04-17","index":10665,"close":310.5,"high":312.43,"low":309.78,"open":311.22,"volume":1041400},{"timestamp":1555594200,"date":"2019-04-18","index":10666,"close":314.26,"high":314.57,"low":309.47,"open":311.03,"volume":1107100},{"timestamp":1555939800,"date":"2019-04-22","index":10667,"close":315.26,"high":316.26,"low":313.27,"open":314.25,"volume":1319000}],"post":[{"timestamp":1556026200,"date":"2019-04-23","index":10668,"close":333.1,"high":337.32,"low":324.52,"open":326.52,"volume":3425800},{"timestamp":1556112600,"date":"2019-04-24","index":10669,"close":330.12,"high":335.78,"low":327.84,"open":333.9,"volume":2089900},{"timestamp":1556199000,"date":"2019-04-25","index":10670,"close":328.87,"high":334.23,"low":328.46,"open":330.25,"volume":1506500},{"timestamp":1556285400,"date":"2019-04-26","index":10671,"close":328.33,"high":330.75,"low":327.08,"open":329.6,"volume":873200},{"timestamp":1556544600,"date":"2019-04-29","index":10672,"close":328.59,"high":331.15,"low":327.21,"open":328.4,"volume":969100},{"timestamp":1556631000,"date":"2019-04-30","index":10673,"close":333.33,"high":333.86,"low":328.46,"open":329.52,"volume":990000},{"timestamp":1556717400,"date":"2019-05-01","index":10674,"close":331.85,"high":337.21,"low":331.58,"open":334.25,"volume":1104300},{"timestamp":1556803800,"date":"2019-05-02","index":10675,"close":332.55,"high":332.7,"low":328.24,"open":332.01,"volume":962300},{"timestamp":1556890200,"date":"2019-05-03","index":10676,"close":334.07,"high":335.64,"low":331.2,"open":333.58,"volume":806700},{"timestamp":1557149400,"date":"2019-05-06","index":10677,"close":335.72,"high":336.53,"low":330.17,"open":330.5,"volume":812800},{"timestamp":1557235800,"date":"2019-05-07","index":10678,"close":330.9,"high":334.74,"low":328.84,"open":334.74,"volume":1176400}]},{"date":"2019-01-29","estimated":4.4,"reported":4.39,"pre":[{"timestamp":1547217000,"date":"2019-01-11","index":10599,"close":277.73,"high":277.76,"low":272.43,"open":275.79,"volume":1157800},{"timestamp":1547476200,"date":"2019-01-14","index":10600,"close":277.51,"high":279.52,"low":274.43,"open":276.67,"volume":1388600},{"timestamp":1547562600,"date":"2019-01-15","index":10601,"close":276,"high":278.33,"low":273.51,"open":278.23,"volume":1193500},{"timestamp":1547649000,"date":"2019-01-16","index":10602,"close":272.39,"high":275.69,"low":270.63,"open":275.4,"volume":1324900},{"timestamp":1547735400,"date":"2019-01-17","index":10603,"close":278.8,"high":279.99,"low":270.84,"open":271.17,"volume":1242000},{"timestamp":1547821800,"date":"2019-01-18","index":10604,"close":282.87,"high":285.37,"low":279.72,"open":281.18,"volume":2073500},{"timestamp":1548167400,"date":"2019-01-22","index":10605,"close":279.59,"high":284.62,"low":278,"open":281.39,"volume":1885100},{"timestamp":1548253800,"date":"2019-01-23","index":10606,"close":283.51,"high":285.73,"low":280.5,"open":282.11,"volume":1631000},{"timestamp":1548340200,"date":"2019-01-24","index":10607,"close":285.25,"high":288.24,"low":282.59,"open":284.59,"volume":1017500},{"timestamp":1548426600,"date":"2019-01-25","index":10608,"close":287.04,"high":289.3,"low":286.13,"open":288.17,"volume":1050400},{"timestamp":1548685800,"date":"2019-01-28","index":10609,"close":287.87,"high":288.41,"low":282.89,"open":285,"volume":1166400}],"post":[{"timestamp":1548772200,"date":"2019-01-29","index":10610,"close":292.05,"high":292.86,"low":281,"open":281.11,"volume":2037300},{"timestamp":1548858600,"date":"2019-01-30","index":10611,"close":291.67,"high":293.99,"low":286.77,"open":293.95,"volume":1781800},{"timestamp":1548945000,"date":"2019-01-31","index":10612,"close":289.69,"high":292.83,"low":287.79,"open":290.17,"volume":1311100},{"timestamp":1549031400,"date":"2019-02-01","index":10613,"close":290.58,"high":292.58,"low":289.2,"open":290.85,"volume":1358900},{"timestamp":1549290600,"date":"2019-02-04","index":10614,"close":298.77,"high":299.06,"low":290.11,"open":290.9,"volume":1328900},{"timestamp":1549377000,"date":"2019-02-05","index":10615,"close":299.46,"high":302.98,"low":297.23,"open":300,"volume":1454800},{"timestamp":1549463400,"date":"2019-02-06","index":10616,"close":299.83,"high":302.68,"low":299.01,"open":299.99,"volume":1114300},{"timestamp":1549549800,"date":"2019-02-07","index":10617,"close":300.13,"high":300.36,"low":296.14,"open":298.79,"volume":1150100},{"timestamp":1549636200,"date":"2019-02-08","index":10618,"close":301.5,"high":301.63,"low":297,"open":299.22,"volume":1021600},{"timestamp":1549895400,"date":"2019-02-11","index":10619,"close":300.04,"high":302.75,"low":298.8,"open":301.78,"volume":1077900},{"timestamp":1549981800,"date":"2019-02-12","index":10620,"close":304.11,"high":304.32,"low":300.86,"open":301.47,"volume":840600}]},{"date":"2018-10-23","estimated":4.31,"reported":5.14,"pre":[{"timestamp":1539005400,"date":"2018-10-08","index":10534,"close":349.93,"high":350.49,"low":346.27,"open":346.89,"volume":825100},{"timestamp":1539091800,"date":"2018-10-09","index":10535,"close":347.31,"high":349.46,"low":346.16,"open":348.62,"volume":986100},{"timestamp":1539178200,"date":"2018-10-10","index":10536,"close":336.75,"high":347.25,"low":336.75,"open":346.85,"volume":1792500},{"timestamp":1539264600,"date":"2018-10-11","index":10537,"close":326.26,"high":338,"low":325.01,"open":334.73,"volume":1937900},{"timestamp":1539351000,"date":"2018-10-12","index":10538,"close":327.62,"high":331.47,"low":322.6,"open":330.59,"volume":1294000},{"timestamp":1539610200,"date":"2018-10-15","index":10539,"close":331.24,"high":333.98,"low":327.93,"open":327.93,"volume":1003600},{"timestamp":1539696600,"date":"2018-10-16","index":10540,"close":337.13,"high":337.4,"low":331.14,"open":332.47,"volume":860300},{"timestamp":1539783000,"date":"2018-10-17","index":10541,"close":333.4,"high":337.19,"low":333.32,"open":335.72,"volume":1181700},{"timestamp":1539869400,"date":"2018-10-18","index":10542,"close":328,"high":333.32,"low":325.04,"open":331.35,"volume":1323000},{"timestamp":1539955800,"date":"2018-10-19","index":10543,"close":328.14,"high":330.04,"low":326.06,"open":327.2,"volume":1101200},{"timestamp":1540215000,"date":"2018-10-22","index":10544,"close":326.78,"high":331.62,"low":324.47,"open":331.62,"volume":1407700}],"post":[{"timestamp":1540301400,"date":"2018-10-23","index":10545,"close":321.35,"high":334.77,"low":315.59,"open":325.23,"volume":2995700},{"timestamp":1540387800,"date":"2018-10-24","index":10546,"close":311.13,"high":328.11,"low":310.42,"open":328.11,"volume":2396800},{"timestamp":1540474200,"date":"2018-10-25","index":10547,"close":306.41,"high":316.55,"low":305.45,"open":313.21,"volume":2352500},{"timestamp":1540560600,"date":"2018-10-26","index":10548,"close":305.05,"high":308.97,"low":301.66,"open":303.4,"volume":1909600},{"timestamp":1540819800,"date":"2018-10-29","index":10549,"close":286.67,"high":309.5,"low":283.21,"open":309.5,"volume":3262900},{"timestamp":1540906200,"date":"2018-10-30","index":10550,"close":291.07,"high":292.5,"low":283.72,"open":285.61,"volume":2870000},{"timestamp":1540992600,"date":"2018-10-31","index":10551,"close":293.85,"high":299.1,"low":293.53,"open":294.36,"volume":1980100},{"timestamp":1541079000,"date":"2018-11-01","index":10552,"close":299.42,"high":301.44,"low":295.01,"open":295.73,"volume":1526900},{"timestamp":1541165400,"date":"2018-11-02","index":10553,"close":299.28,"high":302.75,"low":297.75,"open":301.04,"volume":1597200},{"timestamp":1541428200,"date":"2018-11-05","index":10554,"close":303.21,"high":304.3,"low":300.59,"open":302,"volume":1650500},{"timestamp":1541514600,"date":"2018-11-06","index":10555,"close":306.56,"high":308.76,"low":304.05,"open":304.05,"volume":1123200}]},{"date":"2018-07-24","estimated":3.92,"reported":4.31,"pre":[{"timestamp":1531143000,"date":"2018-07-09","index":10470,"close":306.48,"high":307.47,"low":300.36,"open":301,"volume":1244400},{"timestamp":1531229400,"date":"2018-07-10","index":10471,"close":308.83,"high":310.91,"low":307.21,"open":308.11,"volume":1525500},{"timestamp":1531315800,"date":"2018-07-11","index":10472,"close":306.58,"high":309.38,"low":305.93,"open":307.83,"volume":896200},{"timestamp":1531402200,"date":"2018-07-12","index":10473,"close":313.31,"high":314.47,"low":308.8,"open":309.4,"volume":1283300},{"timestamp":1531488600,"date":"2018-07-13","index":10474,"close":318.37,"high":319.5,"low":313.52,"open":313.68,"volume":1662500},{"timestamp":1531747800,"date":"2018-07-16","index":10475,"close":319.05,"high":323.38,"low":317.58,"open":319.38,"volume":1303400},{"timestamp":1531834200,"date":"2018-07-17","index":10476,"close":317.5,"high":320.98,"low":316.12,"open":319.89,"volume":868200},{"timestamp":1531920600,"date":"2018-07-18","index":10477,"close":319.77,"high":320.58,"low":316.5,"open":317.71,"volume":860400},{"timestamp":1532007000,"date":"2018-07-19","index":10478,"close":319.6,"high":320.86,"low":318.18,"open":319.3,"volume":759900},{"timestamp":1532093400,"date":"2018-07-20","index":10479,"close":322.55,"high":322.85,"low":317.44,"open":318.35,"volume":1563900},{"timestamp":1532352600,"date":"2018-07-23","index":10480,"close":318.33,"high":323.5,"low":316.79,"open":322.55,"volume":1585300}],"post":[{"timestamp":1532439000,"date":"2018-07-24","index":10481,"close":322.57,"high":329.65,"low":313,"open":325,"volume":3253400},{"timestamp":1532525400,"date":"2018-07-25","index":10482,"close":324.36,"high":324.97,"low":316.67,"open":323.05,"volume":2104600},{"timestamp":1532611800,"date":"2018-07-26","index":10483,"close":322.94,"high":325.87,"low":321.17,"open":324.83,"volume":2011800},{"timestamp":1532698200,"date":"2018-07-27","index":10484,"close":324.09,"high":325.14,"low":321.79,"open":324.4,"volume":1009900},{"timestamp":1532957400,"date":"2018-07-30","index":10485,"close":320.11,"high":325.99,"low":319.62,"open":324.1,"volume":1270500},{"timestamp":1533043800,"date":"2018-07-31","index":10486,"close":326.1,"high":326.43,"low":321.38,"open":321.38,"volume":986300},{"timestamp":1533130200,"date":"2018-08-01","index":10487,"close":324.93,"high":326.07,"low":322.57,"open":325.59,"volume":1392200},{"timestamp":1533216600,"date":"2018-08-02","index":10488,"close":322.02,"high":323.15,"low":320.24,"open":322.53,"volume":820400},{"timestamp":1533303000,"date":"2018-08-03","index":10489,"close":320.55,"high":322.62,"low":319.11,"open":322.62,"volume":945400},{"timestamp":1533562200,"date":"2018-08-06","index":10490,"close":316.92,"high":318.61,"low":313.68,"open":318.61,"volume":1736700},{"timestamp":1533648600,"date":"2018-08-07","index":10491,"close":317.41,"high":318.24,"low":313.58,"open":317.24,"volume":1088500}]},{"date":"2018-04-24","estimated":3.4,"reported":4.02,"pre":[{"timestamp":1523280600,"date":"2018-04-09","index":10407,"close":335.91,"high":340.84,"low":335.46,"open":337.48,"volume":981200},{"timestamp":1523367000,"date":"2018-04-10","index":10408,"close":339.36,"high":341.05,"low":337.1,"open":340.63,"volume":996300},{"timestamp":1523453400,"date":"2018-04-11","index":10409,"close":339.44,"high":346.25,"low":337.98,"open":338.51,"volume":1481100},{"timestamp":1523539800,"date":"2018-04-12","index":10410,"close":342.88,"high":344.5,"low":340.52,"open":340.62,"volume":1091600},{"timestamp":1523626200,"date":"2018-04-13","index":10411,"close":342.6,"high":345.06,"low":340.69,"open":344.08,"volume":763100},{"timestamp":1523885400,"date":"2018-04-16","index":10412,"close":345.7,"high":347.74,"low":344.55,"open":344.87,"volume":1141300},{"timestamp":1523971800,"date":"2018-04-17","index":10413,"close":349.14,"high":350.12,"low":346.13,"open":347.79,"volume":1061800},{"timestamp":1524058200,"date":"2018-04-18","index":10414,"close":351.15,"high":352.25,"low":349.34,"open":351.3,"volume":843600},{"timestamp":1524144600,"date":"2018-04-19","index":10415,"close":353.38,"high":354.21,"low":350.18,"open":351.6,"volume":781700},{"timestamp":1524231000,"date":"2018-04-20","index":10416,"close":351.99,"high":355,"low":351.13,"open":354.53,"volume":1185300},{"timestamp":1524490200,"date":"2018-04-23","index":10417,"close":358.6,"high":358.62,"low":352.45,"open":352.79,"volume":1986000}],"post":[{"timestamp":1524576600,"date":"2018-04-24","index":10418,"close":336.49,"high":361.99,"low":330.64,"open":360.02,"volume":3780500},{"timestamp":1524663000,"date":"2018-04-25","index":10419,"close":329.5,"high":337.15,"low":320.56,"open":336.68,"volume":3030800},{"timestamp":1524749400,"date":"2018-04-26","index":10420,"close":330.4,"high":334.86,"low":324.13,"open":330,"volume":1847500},{"timestamp":1524835800,"date":"2018-04-27","index":10421,"close":322.03,"high":330.23,"low":321.7,"open":329.95,"volume":1580600},{"timestamp":1525095000,"date":"2018-04-30","index":10422,"close":320.84,"high":325.46,"low":320.2,"open":322.35,"volume":1451100},{"timestamp":1525181400,"date":"2018-05-01","index":10423,"close":308.46,"high":321.24,"low":302.09,"open":320.49,"volume":3880100},{"timestamp":1525267800,"date":"2018-05-02","index":10424,"close":305.7,"high":313.4,"low":305.2,"open":307.28,"volume":2644800},{"timestamp":1525354200,"date":"2018-05-03","index":10425,"close":309.93,"high":310.5,"low":300.5,"open":303.95,"volume":2889900},{"timestamp":1525440600,"date":"2018-05-04","index":10426,"close":311.44,"high":312.7,"low":307.26,"open":308.11,"volume":1675500},{"timestamp":1525699800,"date":"2018-05-07","index":10427,"close":317.71,"high":317.92,"low":312.09,"open":312.23,"volume":1816800},{"timestamp":1525786200,"date":"2018-05-08","index":10428,"close":324.19,"high":325.39,"low":317.3,"open":317.71,"volume":2949500}]},{"date":"2018-01-29","estimated":4.07,"reported":3.87,"pre":[{"timestamp":1515681000,"date":"2018-01-11","index":10348,"close":331.13,"high":332.08,"low":330.16,"open":331.85,"volume":1152000},{"timestamp":1515767400,"date":"2018-01-12","index":10349,"close":336.25,"high":336.35,"low":331.03,"open":331.35,"volume":1428100},{"timestamp":1516113000,"date":"2018-01-16","index":10350,"close":330.11,"high":336.67,"low":330,"open":336.35,"volume":1374900},{"timestamp":1516199400,"date":"2018-01-17","index":10351,"close":334.86,"high":335.74,"low":330.32,"open":331.46,"volume":1009600},{"timestamp":1516285800,"date":"2018-01-18","index":10352,"close":333,"high":335.92,"low":332.99,"open":334.11,"volume":973200},{"timestamp":1516372200,"date":"2018-01-19","index":10353,"close":332,"high":334.89,"low":331.78,"open":334.24,"volume":1511800},{"timestamp":1516631400,"date":"2018-01-22","index":10354,"close":329,"high":332.7,"low":328.97,"open":331.77,"volume":1463000},{"timestamp":1516717800,"date":"2018-01-23","index":10355,"close":328.7,"high":331.15,"low":328.51,"open":329.99,"volume":1066200},{"timestamp":1516804200,"date":"2018-01-24","index":10356,"close":330.49,"high":332.48,"low":327.42,"open":328.87,"volume":1360200},{"timestamp":1516890600,"date":"2018-01-25","index":10357,"close":334.72,"high":335.19,"low":330.21,"open":331.04,"volume":1782900},{"timestamp":1516977000,"date":"2018-01-26","index":10358,"close":344.9,"high":345.11,"low":334.74,"open":336.87,"volume":2057300}],"post":[{"timestamp":1517236200,"date":"2018-01-29","index":10359,"close":351.42,"high":354.32,"low":342.15,"open":350,"volume":2881100},{"timestamp":1517322600,"date":"2018-01-30","index":10360,"close":350.39,"high":352.72,"low":345.05,"open":346.52,"volume":2032900},{"timestamp":1517409000,"date":"2018-01-31","index":10361,"close":354.85,"high":358.52,"low":352.45,"open":353.28,"volume":1887200},{"timestamp":1517495400,"date":"2018-02-01","index":10362,"close":357.38,"high":361.79,"low":354.01,"open":354.26,"volume":1579700},{"timestamp":1517581800,"date":"2018-02-02","index":10363,"close":352.66,"high":358,"low":351.52,"open":355,"volume":1958600},{"timestamp":1517841000,"date":"2018-02-05","index":10364,"close":336.46,"high":353.99,"low":326.11,"open":348.63,"volume":2947100},{"timestamp":1517927400,"date":"2018-02-06","index":10365,"close":337.59,"high":340.01,"low":327.23,"open":328.71,"volume":2603000},{"timestamp":1518013800,"date":"2018-02-07","index":10366,"close":345.43,"high":350.34,"low":337.82,"open":338.29,"volume":2052900},{"timestamp":1518100200,"date":"2018-02-08","index":10367,"close":334.3,"high":350.99,"low":334.01,"open":350.21,"volume":2627600},{"timestamp":1518186600,"date":"2018-02-09","index":10368,"close":341.42,"high":344.88,"low":332.25,"open":338.1,"volume":2366600},{"timestamp":1518445800,"date":"2018-02-12","index":10369,"close":345.81,"high":348.47,"low":340.1,"open":344.54,"volume":1829200}]},{"date":"2017-10-24","estimated":3.26,"reported":3.24,"pre":[{"timestamp":1507555800,"date":"2017-10-09","index":10283,"close":317.3,"high":318.34,"low":315.5,"open":316.62,"volume":880100},{"timestamp":1507642200,"date":"2017-10-10","index":10284,"close":317.71,"high":318.32,"low":316.22,"open":318.32,"volume":941500},{"timestamp":1507728600,"date":"2017-10-11","index":10285,"close":318.59,"high":318.8,"low":317.05,"open":317.65,"volume":706300},{"timestamp":1507815000,"date":"2017-10-12","index":10286,"close":321.15,"high":321.56,"low":318.28,"open":318.35,"volume":867700},{"timestamp":1507901400,"date":"2017-10-13","index":10287,"close":319.39,"high":322.19,"low":319.14,"open":321.62,"volume":1095500},{"timestamp":1508160600,"date":"2017-10-16","index":10288,"close":318.94,"high":320.67,"low":317.74,"open":319.74,"volume":588200},{"timestamp":1508247000,"date":"2017-10-17","index":10289,"close":318.27,"high":318.93,"low":317.02,"open":318.7,"volume":741600},{"timestamp":1508333400,"date":"2017-10-18","index":10290,"close":315.57,"high":318.82,"low":314.7,"open":318.33,"volume":1131100},{"timestamp":1508419800,"date":"2017-10-19","index":10291,"close":316.84,"high":317.07,"low":313.02,"open":315.57,"volume":727600},{"timestamp":1508506200,"date":"2017-10-20","index":10292,"close":320,"high":320,"low":316.6,"open":317.93,"volume":933400},{"timestamp":1508765400,"date":"2017-10-23","index":10293,"close":320.73,"high":321.56,"low":319.87,"open":321.06,"volume":1239000}],"post":[{"timestamp":1508851800,"date":"2017-10-24","index":10294,"close":313.15,"high":317,"low":310.61,"open":314.69,"volume":2567800},{"timestamp":1508938200,"date":"2017-10-25","index":10295,"close":312.43,"high":315.96,"low":311.31,"open":312.86,"volume":1658800},{"timestamp":1509024600,"date":"2017-10-26","index":10296,"close":307.89,"high":314.42,"low":303.31,"open":313.44,"volume":1599400},{"timestamp":1509111000,"date":"2017-10-27","index":10297,"close":308,"high":310.38,"low":307.75,"open":307.95,"volume":998600},{"timestamp":1509370200,"date":"2017-10-30","index":10298,"close":308.63,"high":310.42,"low":307.82,"open":308.5,"volume":1157300},{"timestamp":1509456600,"date":"2017-10-31","index":10299,"close":308.16,"high":309.83,"low":308.14,"open":309.16,"volume":693900},{"timestamp":1509543000,"date":"2017-11-01","index":10300,"close":306.6,"high":309.66,"low":306.23,"open":309.05,"volume":1016100},{"timestamp":1509629400,"date":"2017-11-02","index":10301,"close":310.86,"high":310.86,"low":306.11,"open":306.11,"volume":868900},{"timestamp":1509715800,"date":"2017-11-03","index":10302,"close":309.99,"high":311.85,"low":309.04,"open":310.92,"volume":652200},{"timestamp":1509978600,"date":"2017-11-06","index":10303,"close":310.08,"high":311.93,"low":308.68,"open":309.72,"volume":717300},{"timestamp":1510065000,"date":"2017-11-07","index":10304,"close":313.29,"high":313.37,"low":310.08,"open":310.08,"volume":874200}]},{"date":"2017-07-18","estimated":3.11,"reported":3.23,"pre":[{"timestamp":1498829400,"date":"2017-06-30","index":10214,"close":277.61,"high":278.92,"low":276.32,"open":277.62,"volume":1085900},{"timestamp":1499088600,"date":"2017-07-03","index":10215,"close":278.92,"high":280.48,"low":277.2,"open":277.39,"volume":462800},{"timestamp":1499261400,"date":"2017-07-05","index":10216,"close":282.4,"high":283.72,"low":279.4,"open":279.5,"volume":869500},{"timestamp":1499347800,"date":"2017-07-06","index":10217,"close":280.96,"high":283.48,"low":280.4,"open":282,"volume":766000},{"timestamp":1499434200,"date":"2017-07-07","index":10218,"close":285.2,"high":286.95,"low":281.5,"open":281.66,"volume":1197200},{"timestamp":1499693400,"date":"2017-07-10","index":10219,"close":285.57,"high":287.91,"low":284.22,"open":285.5,"volume":1347800},{"timestamp":1499779800,"date":"2017-07-11","index":10220,"close":286.42,"high":287.75,"low":285.06,"open":285.57,"volume":915600},{"timestamp":1499866200,"date":"2017-07-12","index":10221,"close":286.36,"high":288.77,"low":286.36,"open":287.15,"volume":812600},{"timestamp":1499952600,"date":"2017-07-13","index":10222,"close":286.76,"high":287.85,"low":285.78,"open":287.12,"volume":705100},{"timestamp":1500039000,"date":"2017-07-14","index":10223,"close":288.13,"high":288.77,"low":286.71,"open":287.05,"volume":887900},{"timestamp":1500298200,"date":"2017-07-17","index":10224,"close":288.49,"high":290.06,"low":287.61,"open":288.5,"volume":1319300}],"post":[{"timestamp":1500384600,"date":"2017-07-18","index":10225,"close":286.79,"high":292.97,"low":286.03,"open":290.64,"volume":1811000},{"timestamp":1500471000,"date":"2017-07-19","index":10226,"close":290.67,"high":291.28,"low":287.04,"open":287.68,"volume":1139700},{"timestamp":1500557400,"date":"2017-07-20","index":10227,"close":289.67,"high":290.74,"low":288.94,"open":290.58,"volume":1150900},{"timestamp":1500643800,"date":"2017-07-21","index":10228,"close":289.12,"high":290.07,"low":286.86,"open":288.3,"volume":1230100},{"timestamp":1500903000,"date":"2017-07-24","index":10229,"close":290.28,"high":291.24,"low":289.2,"open":289.47,"volume":768700},{"timestamp":1500989400,"date":"2017-07-25","index":10230,"close":289.83,"high":292.07,"low":289.72,"open":291.48,"volume":805200},{"timestamp":1501075800,"date":"2017-07-26","index":10231,"close":289.85,"high":290.99,"low":288.77,"open":290.82,"volume":882400},{"timestamp":1501162200,"date":"2017-07-27","index":10232,"close":288.13,"high":290.49,"low":286.17,"open":290.2,"volume":1117400},{"timestamp":1501248600,"date":"2017-07-28","index":10233,"close":290.41,"high":290.77,"low":286.58,"open":288.07,"volume":1086200},{"timestamp":1501507800,"date":"2017-07-31","index":10234,"close":292.13,"high":293.84,"low":291.03,"open":291.42,"volume":1139200},{"timestamp":1501594200,"date":"2017-08-01","index":10235,"close":292.65,"high":294.33,"low":291.9,"open":293.93,"volume":1036700}]},{"date":"2017-04-25","estimated":2.79,"reported":3,"pre":[{"timestamp":1491571800,"date":"2017-04-07","index":10156,"close":270.23,"high":272.34,"low":268.18,"open":272.34,"volume":1020800},{"timestamp":1491831000,"date":"2017-04-10","index":10157,"close":269.03,"high":271.36,"low":268.83,"open":270.19,"volume":789300},{"timestamp":1491917400,"date":"2017-04-11","index":10158,"close":270.27,"high":270.52,"low":268.18,"open":269,"volume":744400},{"timestamp":1492003800,"date":"2017-04-12","index":10159,"close":268.51,"high":270.48,"low":268.04,"open":269.89,"volume":955400},{"timestamp":1492090200,"date":"2017-04-13","index":10160,"close":268,"high":270.28,"low":268,"open":268.14,"volume":764000},{"timestamp":1492435800,"date":"2017-04-17","index":10161,"close":269.88,"high":269.9,"low":267.91,"open":268.13,"volume":811600},{"timestamp":1492522200,"date":"2017-04-18","index":10162,"close":268.78,"high":270.7,"low":268.22,"open":269.88,"volume":762800},{"timestamp":1492608600,"date":"2017-04-19","index":10163,"close":269.63,"high":270.05,"low":268.67,"open":269.69,"volume":815900},{"timestamp":1492695000,"date":"2017-04-20","index":10164,"close":271.85,"high":273.2,"low":269.67,"open":270.15,"volume":814600},{"timestamp":1492781400,"date":"2017-04-21","index":10165,"close":273.09,"high":274.49,"low":272,"open":272.2,"volume":955500},{"timestamp":1493040600,"date":"2017-04-24","index":10166,"close":276.21,"high":276.64,"low":274.31,"open":275.54,"volume":1098800}],"post":[{"timestamp":1493127000,"date":"2017-04-25","index":10167,"close":270.02,"high":274.5,"low":267.68,"open":273.9,"volume":2963900},{"timestamp":1493213400,"date":"2017-04-26","index":10168,"close":270.35,"high":272.51,"low":269.54,"open":270.59,"volume":1477200},{"timestamp":1493299800,"date":"2017-04-27","index":10169,"close":271.14,"high":272.77,"low":269.94,"open":270.84,"volume":953800},{"timestamp":1493386200,"date":"2017-04-28","index":10170,"close":269.45,"high":271.54,"low":268.62,"open":271.07,"volume":1004200},{"timestamp":1493645400,"date":"2017-05-01","index":10171,"close":268.43,"high":270.11,"low":268.37,"open":269.55,"volume":841500},{"timestamp":1493731800,"date":"2017-05-02","index":10172,"close":269.49,"high":269.87,"low":268,"open":268.19,"volume":737100},{"timestamp":1493818200,"date":"2017-05-03","index":10173,"close":269.6,"high":269.95,"low":268.2,"open":268.75,"volume":636500},{"timestamp":1493904600,"date":"2017-05-04","index":10174,"close":270.51,"high":270.71,"low":268.86,"open":269.87,"volume":691100},{"timestamp":1493991000,"date":"2017-05-05","index":10175,"close":273.03,"high":273.1,"low":270.21,"open":270.68,"volume":812700},{"timestamp":1494250200,"date":"2017-05-08","index":10176,"close":272.5,"high":274,"low":272.1,"open":272.92,"volume":674800},{"timestamp":1494336600,"date":"2017-05-09","index":10177,"close":273.87,"high":274.22,"low":272.27,"open":273,"volume":897900}]},{"date":"2017-01-24","estimated":3.05,"reported":3.25,"pre":[{"timestamp":1483713000,"date":"2017-01-06","index":10093,"close":257.85,"high":258.57,"low":255.48,"open":255.48,"volume":1246000},{"timestamp":1483972200,"date":"2017-01-09","index":10094,"close":257.81,"high":258.99,"low":257.43,"open":258,"volume":1067100},{"timestamp":1484058600,"date":"2017-01-10","index":10095,"close":256.17,"high":258.96,"low":256.17,"open":258.16,"volume":1146400},{"timestamp":1484145000,"date":"2017-01-11","index":10096,"close":255.13,"high":257,"low":251.71,"open":256.3,"volume":1613000},{"timestamp":1484231400,"date":"2017-01-12","index":10097,"close":252.62,"high":255.33,"low":251.31,"open":254.91,"volume":1153300},{"timestamp":1484317800,"date":"2017-01-13","index":10098,"close":254.53,"high":255.95,"low":252.02,"open":252.74,"volume":1162000},{"timestamp":1484663400,"date":"2017-01-17","index":10099,"close":254.12,"high":254.34,"low":252.06,"open":253.46,"volume":1431000},{"timestamp":1484749800,"date":"2017-01-18","index":10100,"close":254.07,"high":254.73,"low":252.94,"open":254.1,"volume":925300},{"timestamp":1484836200,"date":"2017-01-19","index":10101,"close":257.03,"high":257.44,"low":255.19,"open":255.57,"volume":1076500},{"timestamp":1484922600,"date":"2017-01-20","index":10102,"close":257.73,"high":258.08,"low":256.1,"open":257.96,"volume":1184400},{"timestamp":1485181800,"date":"2017-01-23","index":10103,"close":257.48,"high":259.74,"low":255.02,"open":258.15,"volume":1606300}],"post":[{"timestamp":1485268200,"date":"2017-01-24","index":10104,"close":252.91,"high":253.45,"low":249.02,"open":250.38,"volume":2985000},{"timestamp":1485354600,"date":"2017-01-25","index":10105,"close":251,"high":254.33,"low":248,"open":253.06,"volume":2329900},{"timestamp":1485441000,"date":"2017-01-26","index":10106,"close":254.97,"high":254.99,"low":249.55,"open":250,"volume":1956700},{"timestamp":1485527400,"date":"2017-01-27","index":10107,"close":253.5,"high":259.12,"low":250.13,"open":254.98,"volume":2597200},{"timestamp":1485786600,"date":"2017-01-30","index":10108,"close":252.83,"high":256.28,"low":251.88,"open":254.33,"volume":1537400},{"timestamp":1485873000,"date":"2017-01-31","index":10109,"close":251.33,"high":252.5,"low":249.96,"open":252.32,"volume":1276300},{"timestamp":1485959400,"date":"2017-02-01","index":10110,"close":250.9,"high":252.56,"low":249.98,"open":250.83,"volume":1210400},{"timestamp":1486045800,"date":"2017-02-02","index":10111,"close":251.97,"high":252.17,"low":250.34,"open":250.9,"volume":1045700},{"timestamp":1486132200,"date":"2017-02-03","index":10112,"close":254.46,"high":256.46,"low":251.5,"open":252.67,"volume":1803700},{"timestamp":1486391400,"date":"2017-02-06","index":10113,"close":255.31,"high":257.07,"low":254.11,"open":254.43,"volume":980800},{"timestamp":1486477800,"date":"2017-02-07","index":10114,"close":256.37,"high":257.3,"low":255.58,"open":256,"volume":977800}]},{"date":"2016-10-25","estimated":2.87,"reported":3.27,"pre":[{"timestamp":1476106200,"date":"2016-10-10","index":10032,"close":233.29,"high":234.93,"low":233.12,"open":233.82,"volume":990000},{"timestamp":1476192600,"date":"2016-10-11","index":10033,"close":231.85,"high":233.63,"low":231.64,"open":233,"volume":1060700},{"timestamp":1476279000,"date":"2016-10-12","index":10034,"close":232.1,"high":233.12,"low":231.37,"open":231.93,"volume":1256000},{"timestamp":1476365400,"date":"2016-10-13","index":10035,"close":232.99,"high":233.42,"low":231.05,"open":231.66,"volume":1112000},{"timestamp":1476451800,"date":"2016-10-14","index":10036,"close":232.57,"high":234.09,"low":231.93,"open":233.38,"volume":1081000},{"timestamp":1476711000,"date":"2016-10-17","index":10037,"close":232.77,"high":234.33,"low":232.6,"open":232.68,"volume":793300},{"timestamp":1476797400,"date":"2016-10-18","index":10038,"close":232.79,"high":239.6,"low":232.58,"open":234.29,"volume":867900},{"timestamp":1476883800,"date":"2016-10-19","index":10039,"close":232.33,"high":233.74,"low":231.58,"open":233.08,"volume":992400},{"timestamp":1476970200,"date":"2016-10-20","index":10040,"close":231.83,"high":232.71,"low":230.72,"open":232.15,"volume":922800},{"timestamp":1477056600,"date":"2016-10-21","index":10041,"close":230.52,"high":231.16,"low":228.5,"open":231.07,"volume":1553000},{"timestamp":1477315800,"date":"2016-10-24","index":10042,"close":232.16,"high":232.49,"low":230.92,"open":231.5,"volume":1304900}],"post":[{"timestamp":1477402200,"date":"2016-10-25","index":10043,"close":249.26,"high":249.79,"low":238.64,"open":241.08,"volume":3130700},{"timestamp":1477488600,"date":"2016-10-26","index":10044,"close":250.09,"high":252,"low":247.49,"open":248.6,"volume":2112300},{"timestamp":1477575000,"date":"2016-10-27","index":10045,"close":248.53,"high":251.24,"low":248.05,"open":250.28,"volume":1294400},{"timestamp":1477661400,"date":"2016-10-28","index":10046,"close":248,"high":250.17,"low":247.69,"open":248.72,"volume":1119000},{"timestamp":1477920600,"date":"2016-10-31","index":10047,"close":246.38,"high":248.81,"low":245.68,"open":248.24,"volume":1320900},{"timestamp":1478007000,"date":"2016-11-01","index":10048,"close":244.98,"high":247.19,"low":244.23,"open":247.19,"volume":1081000},{"timestamp":1478093400,"date":"2016-11-02","index":10049,"close":245.11,"high":247.65,"low":244.2,"open":244.95,"volume":953800},{"timestamp":1478179800,"date":"2016-11-03","index":10050,"close":238.7,"high":243.4,"low":237.11,"open":242.55,"volume":1695100},{"timestamp":1478266200,"date":"2016-11-04","index":10051,"close":236.28,"high":239.7,"low":236.21,"open":238.85,"volume":1512200},{"timestamp":1478529000,"date":"2016-11-07","index":10052,"close":239.27,"high":239.92,"low":237.52,"open":239.83,"volume":1376000},{"timestamp":1478615400,"date":"2016-11-08","index":10053,"close":239.19,"high":240.92,"low":238.6,"open":239,"volume":1259300}]},{"date":"2016-07-19","estimated":2.93,"reported":3.28,"pre":[{"timestamp":1467379800,"date":"2016-07-01","index":9963,"close":249.35,"high":249.92,"low":248.17,"open":248.17,"volume":1427800},{"timestamp":1467725400,"date":"2016-07-05","index":9964,"close":249.51,"high":250.38,"low":248.42,"open":248.8,"volume":1327600},{"timestamp":1467811800,"date":"2016-07-06","index":9965,"close":250.08,"high":251.32,"low":247.88,"open":250.95,"volume":1387400},{"timestamp":1467898200,"date":"2016-07-07","index":9966,"close":249.77,"high":251.22,"low":248.61,"open":250.23,"volume":961300},{"timestamp":1467984600,"date":"2016-07-08","index":9967,"close":251.9,"high":252.3,"low":248.5,"open":250.78,"volume":1082800},{"timestamp":1468243800,"date":"2016-07-11","index":9968,"close":254.39,"high":256.34,"low":251.92,"open":252.38,"volume":6337100},{"timestamp":1468330200,"date":"2016-07-12","index":9969,"close":254.7,"high":256.38,"low":254.03,"open":255.64,"volume":4167000},{"timestamp":1468416600,"date":"2016-07-13","index":9970,"close":255.9,"high":256.44,"low":254.92,"open":255.1,"volume":4781700},{"timestamp":1468503000,"date":"2016-07-14","index":9971,"close":256,"high":257.94,"low":254.7,"open":257.19,"volume":3323800},{"timestamp":1468589400,"date":"2016-07-15","index":9972,"close":256.98,"high":257.62,"low":256.1,"open":257.11,"volume":3460700},{"timestamp":1468848600,"date":"2016-07-18","index":9973,"close":256.29,"high":258.29,"low":255.3,"open":257.78,"volume":2345800}],"post":[{"timestamp":1468935000,"date":"2016-07-19","index":9974,"close":258.96,"high":263.37,"low":252.1,"open":258.54,"volume":4980000},{"timestamp":1469021400,"date":"2016-07-20","index":9975,"close":256.67,"high":259.82,"low":255.89,"open":259.32,"volume":3361600},{"timestamp":1469107800,"date":"2016-07-21","index":9976,"close":254.14,"high":257.49,"low":251.6,"open":257.49,"volume":2733400},{"timestamp":1469194200,"date":"2016-07-22","index":9977,"close":257.31,"high":257.49,"low":253.05,"open":254.6,"volume":1864500},{"timestamp":1469453400,"date":"2016-07-25","index":9978,"close":255.62,"high":257.28,"low":254.72,"open":256.82,"volume":1295200},{"timestamp":1469539800,"date":"2016-07-26","index":9979,"close":254.76,"high":256.46,"low":253.83,"open":255.62,"volume":2121500},{"timestamp":1469626200,"date":"2016-07-27","index":9980,"close":254.16,"high":256,"low":253.03,"open":255.47,"volume":2593300},{"timestamp":1469712600,"date":"2016-07-28","index":9981,"close":254.55,"high":254.89,"low":252.05,"open":254.2,"volume":2716000},{"timestamp":1469799000,"date":"2016-07-29","index":9982,"close":252.73,"high":254.81,"low":252.7,"open":254.5,"volume":2178300},{"timestamp":1470058200,"date":"2016-08-01","index":9983,"close":254.84,"high":254.93,"low":252.3,"open":252.63,"volume":2782400},{"timestamp":1470144600,"date":"2016-08-02","index":9984,"close":257,"high":257.46,"low":252.73,"open":254.17,"volume":4770800}]},{"date":"2016-04-26","estimated":2.59,"reported":2.58,"pre":[{"timestamp":1460381400,"date":"2016-04-11","index":9905,"close":224.65,"high":226.71,"low":224.11,"open":226.05,"volume":1140200},{"timestamp":1460467800,"date":"2016-04-12","index":9906,"close":225.98,"high":226.87,"low":224.18,"open":224.75,"volume":682400},{"timestamp":1460554200,"date":"2016-04-13","index":9907,"close":226.38,"high":227.16,"low":224.93,"open":227,"volume":808500},{"timestamp":1460640600,"date":"2016-04-14","index":9908,"close":225.44,"high":226.79,"low":225.19,"open":226.79,"volume":774300},{"timestamp":1460727000,"date":"2016-04-15","index":9909,"close":225.81,"high":225.92,"low":224.62,"open":225.87,"volume":1134600},{"timestamp":1460986200,"date":"2016-04-18","index":9910,"close":227.14,"high":227.63,"low":225.3,"open":225.81,"volume":824200},{"timestamp":1461072600,"date":"2016-04-19","index":9911,"close":226.51,"high":227.89,"low":226.29,"open":227.16,"volume":721100},{"timestamp":1461159000,"date":"2016-04-20","index":9912,"close":226.58,"high":228.12,"low":226.06,"open":227,"volume":887300},{"timestamp":1461245400,"date":"2016-04-21","index":9913,"close":226.07,"high":227.31,"low":225.65,"open":226.31,"volume":996700},{"timestamp":1461331800,"date":"2016-04-22","index":9914,"close":226.83,"high":227.87,"low":225.6,"open":226.6,"volume":1037300},{"timestamp":1461591000,"date":"2016-04-25","index":9915,"close":226.3,"high":226.99,"low":225.34,"open":226.04,"volume":986300}],"post":[{"timestamp":1461677400,"date":"2016-04-26","index":9916,"close":232.16,"high":232.22,"low":227.85,"open":227.85,"volume":1918300},{"timestamp":1461763800,"date":"2016-04-27","index":9917,"close":233.65,"high":234.59,"low":229.96,"open":230.09,"volume":1405700},{"timestamp":1461850200,"date":"2016-04-28","index":9918,"close":232.72,"high":234.48,"low":231.9,"open":232.2,"volume":1034900},{"timestamp":1461936600,"date":"2016-04-29","index":9919,"close":232.38,"high":232.97,"low":230.82,"open":232.1,"volume":952200},{"timestamp":1462195800,"date":"2016-05-02","index":9920,"close":233.24,"high":233.8,"low":232.43,"open":232.74,"volume":1008100},{"timestamp":1462282200,"date":"2016-05-03","index":9921,"close":234.7,"high":234.83,"low":231.37,"open":232.34,"volume":1166400},{"timestamp":1462368600,"date":"2016-05-04","index":9922,"close":236.01,"high":236.34,"low":233.09,"open":233.85,"volume":1382900},{"timestamp":1462455000,"date":"2016-05-05","index":9923,"close":238.14,"high":238.16,"low":235.44,"open":236.1,"volume":1198900},{"timestamp":1462541400,"date":"2016-05-06","index":9924,"close":240.26,"high":240.5,"low":237.79,"open":238,"volume":1140800},{"timestamp":1462800600,"date":"2016-05-09","index":9925,"close":240.32,"high":242,"low":239.52,"open":240.26,"volume":1498800},{"timestamp":1462887000,"date":"2016-05-10","index":9926,"close":244.36,"high":244.55,"low":241.29,"open":241.31,"volume":1141400}]},{"date":"2016-01-26","estimated":2.94,"reported":2.87,"pre":[{"timestamp":1452263400,"date":"2016-01-08","index":9842,"close":212.91,"high":216.35,"low":212.37,"open":215.01,"volume":1764600},{"timestamp":1452522600,"date":"2016-01-11","index":9843,"close":215.35,"high":216.47,"low":213.23,"open":215.07,"volume":2550100},{"timestamp":1452609000,"date":"2016-01-12","index":9844,"close":217.96,"high":218.1,"low":214.51,"open":216.03,"volume":1354800},{"timestamp":1452695400,"date":"2016-01-13","index":9845,"close":214.4,"high":219.62,"low":214.06,"open":219.26,"volume":1374100},{"timestamp":1452781800,"date":"2016-01-14","index":9846,"close":216.42,"high":217.13,"low":212.27,"open":214.42,"volume":1920700},{"timestamp":1452868200,"date":"2016-01-15","index":9847,"close":215.99,"high":217.01,"low":211.99,"open":211.99,"volume":2809100},{"timestamp":1453213800,"date":"2016-01-19","index":9848,"close":215.29,"high":220.78,"low":213.17,"open":216.69,"volume":2918100},{"timestamp":1453300200,"date":"2016-01-20","index":9849,"close":210.4,"high":216.2,"low":207.62,"open":213.05,"volume":2459700},{"timestamp":1453386600,"date":"2016-01-21","index":9850,"close":210.79,"high":212,"low":208.75,"open":211.2,"volume":1562900},{"timestamp":1453473000,"date":"2016-01-22","index":9851,"close":212.04,"high":213.71,"low":211.01,"open":213.71,"volume":1517900},{"timestamp":1453732200,"date":"2016-01-25","index":9852,"close":211.01,"high":212.75,"low":210,"open":211.84,"volume":1792100}],"post":[{"timestamp":1453818600,"date":"2016-01-26","index":9853,"close":209.93,"high":211.22,"low":200.47,"open":201.43,"volume":4440800},{"timestamp":1453905000,"date":"2016-01-27","index":9854,"close":207.86,"high":211.64,"low":207,"open":209.89,"volume":2694800},{"timestamp":1453991400,"date":"2016-01-28","index":9855,"close":206.66,"high":209.43,"low":206.17,"open":208.49,"volume":1862900},{"timestamp":1454077800,"date":"2016-01-29","index":9856,"close":211,"high":211.05,"low":206.12,"open":207.83,"volume":2595900},{"timestamp":1454337000,"date":"2016-02-01","index":9857,"close":209.8,"high":211.34,"low":208.87,"open":209.26,"volume":1673100},{"timestamp":1454423400,"date":"2016-02-02","index":9858,"close":210.45,"high":210.98,"low":207.64,"open":209.5,"volume":1574600},{"timestamp":1454509800,"date":"2016-02-03","index":9859,"close":212.92,"high":213.64,"low":210.13,"open":212,"volume":2231200},{"timestamp":1454596200,"date":"2016-02-04","index":9860,"close":210.21,"high":213.38,"low":209.28,"open":212.5,"volume":1628200},{"timestamp":1454682600,"date":"2016-02-05","index":9861,"close":211.94,"high":212.57,"low":209.57,"open":210.34,"volume":1892400},{"timestamp":1454941800,"date":"2016-02-08","index":9862,"close":214.53,"high":215.15,"low":209.3,"open":209.33,"volume":2502100},{"timestamp":1455028200,"date":"2016-02-09","index":9863,"close":215.98,"high":217.33,"low":212.24,"open":213.12,"volume":1983100}]},{"date":"2015-10-20","estimated":2.72,"reported":2.84,"pre":[{"timestamp":1444051800,"date":"2015-10-05","index":9776,"close":211.73,"high":211.86,"low":207.7,"open":208.3,"volume":1347600},{"timestamp":1444138200,"date":"2015-10-06","index":9777,"close":210.4,"high":212.65,"low":210.27,"open":211.7,"volume":1625700},{"timestamp":1444224600,"date":"2015-10-07","index":9778,"close":212.95,"high":214.02,"low":211.04,"open":211.79,"volume":1122200},{"timestamp":1444311000,"date":"2015-10-08","index":9779,"close":214.37,"high":214.66,"low":211.34,"open":212.28,"volume":782100},{"timestamp":1444397400,"date":"2015-10-09","index":9780,"close":213.26,"high":216.27,"low":213.22,"open":214.44,"volume":1340000},{"timestamp":1444656600,"date":"2015-10-12","index":9781,"close":214.33,"high":214.63,"low":212.76,"open":213.61,"volume":1048100},{"timestamp":1444743000,"date":"2015-10-13","index":9782,"close":211.98,"high":214.36,"low":211.94,"open":213.22,"volume":1026200},{"timestamp":1444829400,"date":"2015-10-14","index":9783,"close":208.15,"high":212.59,"low":207.99,"open":212.05,"volume":1192100},{"timestamp":1444915800,"date":"2015-10-15","index":9784,"close":209.18,"high":211.7,"low":207.51,"open":209.23,"volume":1496900},{"timestamp":1445002200,"date":"2015-10-16","index":9785,"close":209.78,"high":211,"low":208.69,"open":210.4,"volume":1145300},{"timestamp":1445261400,"date":"2015-10-19","index":9786,"close":210.64,"high":210.73,"low":208.5,"open":209.24,"volume":1329900}],"post":[{"timestamp":1445347800,"date":"2015-10-20","index":9787,"close":208.73,"high":209.55,"low":205.14,"open":207.38,"volume":1926500},{"timestamp":1445434200,"date":"2015-10-21","index":9788,"close":211.56,"high":213.16,"low":208.74,"open":209.76,"volume":1332400},{"timestamp":1445520600,"date":"2015-10-22","index":9789,"close":216.51,"high":216.99,"low":212.22,"open":212.22,"volume":1190100},{"timestamp":1445607000,"date":"2015-10-23","index":9790,"close":219.32,"high":219.42,"low":217.23,"open":218,"volume":1280900},{"timestamp":1445866200,"date":"2015-10-26","index":9791,"close":220.94,"high":221.35,"low":218.89,"open":219.32,"volume":1383800},{"timestamp":1445952600,"date":"2015-10-27","index":9792,"close":223.04,"high":225.15,"low":219.81,"open":219.97,"volume":1399900},{"timestamp":1446039000,"date":"2015-10-28","index":9793,"close":221.04,"high":224.44,"low":218.36,"open":222.25,"volume":1973500},{"timestamp":1446125400,"date":"2015-10-29","index":9794,"close":218.25,"high":222.69,"low":217.77,"open":221,"volume":1795900},{"timestamp":1446211800,"date":"2015-10-30","index":9795,"close":219.83,"high":220.69,"low":218.33,"open":219,"volume":1774000},{"timestamp":1446474600,"date":"2015-11-02","index":9796,"close":220.59,"high":221,"low":218.91,"open":219.89,"volume":1160700},{"timestamp":1446561000,"date":"2015-11-03","index":9797,"close":218.9,"high":220.46,"low":218.34,"open":220,"volume":1046300}]},{"date":"2015-07-20","estimated":2.66,"reported":2.94,"pre":[{"timestamp":1435843800,"date":"2015-07-02","index":9711,"close":187.3,"high":188.79,"low":186.76,"open":188.71,"volume":1024500},{"timestamp":1436189400,"date":"2015-07-06","index":9712,"close":187.99,"high":188.48,"low":186.42,"open":186.73,"volume":902600},{"timestamp":1436275800,"date":"2015-07-07","index":9713,"close":190.16,"high":190.28,"low":187.54,"open":188.57,"volume":1328500},{"timestamp":1436362200,"date":"2015-07-08","index":9714,"close":190.05,"high":191.33,"low":188.29,"open":188.51,"volume":1528200},{"timestamp":1436448600,"date":"2015-07-09","index":9715,"close":192.13,"high":193.12,"low":191.21,"open":191.76,"volume":1442100},{"timestamp":1436535000,"date":"2015-07-10","index":9716,"close":194.19,"high":197,"low":192.87,"open":193.99,"volume":1638900},{"timestamp":1436794200,"date":"2015-07-13","index":9717,"close":197.88,"high":198.39,"low":195.61,"open":196,"volume":1197200},{"timestamp":1436880600,"date":"2015-07-14","index":9718,"close":199.05,"high":199.82,"low":198.36,"open":198.9,"volume":1059200},{"timestamp":1436967000,"date":"2015-07-15","index":9719,"close":199.41,"high":199.64,"low":198.06,"open":199.19,"volume":972200},{"timestamp":1437053400,"date":"2015-07-16","index":9720,"close":201.62,"high":201.81,"low":199.6,"open":199.8,"volume":975600},{"timestamp":1437139800,"date":"2015-07-17","index":9721,"close":201.18,"high":201.66,"low":200.4,"open":200.93,"volume":997900}],"post":[{"timestamp":1437399000,"date":"2015-07-20","index":9722,"close":205.13,"high":205.39,"low":201.03,"open":202.31,"volume":2052000},{"timestamp":1437485400,"date":"2015-07-21","index":9723,"close":203.15,"high":204.76,"low":202.85,"open":204.44,"volume":1767000},{"timestamp":1437571800,"date":"2015-07-22","index":9724,"close":202.79,"high":204.44,"low":202,"open":203.33,"volume":1124200},{"timestamp":1437658200,"date":"2015-07-23","index":9725,"close":202.83,"high":204.96,"low":202.64,"open":202.81,"volume":1175100},{"timestamp":1437744600,"date":"2015-07-24","index":9726,"close":201.04,"high":202.94,"low":200.68,"open":202.8,"volume":1124800},{"timestamp":1438003800,"date":"2015-07-27","index":9727,"close":201.17,"high":201.76,"low":199.38,"open":200.36,"volume":997600},{"timestamp":1438090200,"date":"2015-07-28","index":9728,"close":203.63,"high":204.72,"low":201.28,"open":202.42,"volume":1125300},{"timestamp":1438176600,"date":"2015-07-29","index":9729,"close":208.15,"high":210.41,"low":204.31,"open":204.77,"volume":2491000},{"timestamp":1438263000,"date":"2015-07-30","index":9730,"close":206.47,"high":208.5,"low":205.95,"open":207.22,"volume":1554700},{"timestamp":1438349400,"date":"2015-07-31","index":9731,"close":207.1,"high":208.51,"low":206.53,"open":207.61,"volume":1116800},{"timestamp":1438608600,"date":"2015-08-03","index":9732,"close":207.79,"high":207.99,"low":206.06,"open":207.27,"volume":1064200}]},{"date":"2015-04-21","estimated":2.5,"reported":2.74,"pre":[{"timestamp":1428327000,"date":"2015-04-06","index":9649,"close":200.53,"high":201.12,"low":197.85,"open":199.33,"volume":1366300},{"timestamp":1428413400,"date":"2015-04-07","index":9650,"close":200.15,"high":202.55,"low":199.9,"open":201,"volume":1084800},{"timestamp":1428499800,"date":"2015-04-08","index":9651,"close":200.81,"high":201.89,"low":199.63,"open":200.45,"volume":944800},{"timestamp":1428586200,"date":"2015-04-09","index":9652,"close":201.44,"high":201.91,"low":200.29,"open":200.52,"volume":828100},{"timestamp":1428672600,"date":"2015-04-10","index":9653,"close":200.4,"high":202.19,"low":200.28,"open":201.37,"volume":1279000},{"timestamp":1428931800,"date":"2015-04-13","index":9654,"close":197.05,"high":201.13,"low":196.82,"open":200.03,"volume":2130400},{"timestamp":1429018200,"date":"2015-04-14","index":9655,"close":197.34,"high":197.77,"low":196.35,"open":196.89,"volume":1586900},{"timestamp":1429104600,"date":"2015-04-15","index":9656,"close":197.21,"high":199.46,"low":197.04,"open":198.27,"volume":1154300},{"timestamp":1429191000,"date":"2015-04-16","index":9657,"close":197.12,"high":198.04,"low":195.67,"open":196.58,"volume":1065300},{"timestamp":1429277400,"date":"2015-04-17","index":9658,"close":194.82,"high":196.44,"low":193.94,"open":195.8,"volume":1229900},{"timestamp":1429536600,"date":"2015-04-20","index":9659,"close":196.8,"high":197.65,"low":195,"open":195.28,"volume":1276600}],"post":[{"timestamp":1429623000,"date":"2015-04-21","index":9660,"close":196.29,"high":198.34,"low":195.11,"open":198.05,"volume":1421000},{"timestamp":1429709400,"date":"2015-04-22","index":9661,"close":197.63,"high":198.09,"low":195.21,"open":196.7,"volume":1127300},{"timestamp":1429795800,"date":"2015-04-23","index":9662,"close":197.2,"high":198.93,"low":196.05,"open":197.49,"volume":1178700},{"timestamp":1429882200,"date":"2015-04-24","index":9663,"close":195.37,"high":197.24,"low":195,"open":197.01,"volume":1307400},{"timestamp":1430141400,"date":"2015-04-27","index":9664,"close":193.84,"high":196.58,"low":193.53,"open":195.64,"volume":1377700},{"timestamp":1430227800,"date":"2015-04-28","index":9665,"close":194.02,"high":194.27,"low":191.59,"open":193.75,"volume":1095600},{"timestamp":1430314200,"date":"2015-04-29","index":9666,"close":191.29,"high":194.07,"low":190.93,"open":193.38,"volume":1427200},{"timestamp":1430400600,"date":"2015-04-30","index":9667,"close":186.6,"high":191.46,"low":185.65,"open":190.97,"volume":2257200},{"timestamp":1430487000,"date":"2015-05-01","index":9668,"close":189,"high":189.15,"low":186.8,"open":186.8,"volume":1196000},{"timestamp":1430746200,"date":"2015-05-04","index":9669,"close":189.69,"high":190.85,"low":189.15,"open":189.2,"volume":912400},{"timestamp":1430832600,"date":"2015-05-05","index":9670,"close":187.35,"high":189.9,"low":187.11,"open":189.25,"volume":993600}]},{"date":"2015-01-27","estimated":2.85,"reported":3.01,"pre":[{"timestamp":1420813800,"date":"2015-01-09","index":9591,"close":195.02,"high":197.07,"low":194.82,"open":195.09,"volume":1439500},{"timestamp":1421073000,"date":"2015-01-12","index":9592,"close":194.47,"high":196.23,"low":193.71,"open":195.51,"volume":896400},{"timestamp":1421159400,"date":"2015-01-13","index":9593,"close":194.35,"high":198.44,"low":192.68,"open":196.14,"volume":1095000},{"timestamp":1421245800,"date":"2015-01-14","index":9594,"close":193.23,"high":194.24,"low":191.63,"open":194.15,"volume":1101100},{"timestamp":1421332200,"date":"2015-01-15","index":9595,"close":192.37,"high":194.73,"low":191.85,"open":194.16,"volume":896600},{"timestamp":1421418600,"date":"2015-01-16","index":9596,"close":194.71,"high":194.77,"low":191.88,"open":191.88,"volume":1085600},{"timestamp":1421764200,"date":"2015-01-20","index":9597,"close":195.75,"high":196.99,"low":193.01,"open":196.63,"volume":857800},{"timestamp":1421850600,"date":"2015-01-21","index":9598,"close":195.5,"high":196.75,"low":194.11,"open":195,"volume":966600},{"timestamp":1421937000,"date":"2015-01-22","index":9599,"close":198.09,"high":198.56,"low":195.28,"open":197,"volume":1307900},{"timestamp":1422023400,"date":"2015-01-23","index":9600,"close":197.44,"high":198.88,"low":196.95,"open":197.99,"volume":1313000},{"timestamp":1422282600,"date":"2015-01-26","index":9601,"close":195.68,"high":196.92,"low":193.03,"open":196.25,"volume":1338900}],"post":[{"timestamp":1422369000,"date":"2015-01-27","index":9602,"close":190.55,"high":193.49,"low":190.32,"open":193,"volume":1942700},{"timestamp":1422455400,"date":"2015-01-28","index":9603,"close":189.25,"high":194.8,"low":189,"open":191.84,"volume":1570400},{"timestamp":1422541800,"date":"2015-01-29","index":9604,"close":192.5,"high":192.53,"low":187.1,"open":189.26,"volume":2017000},{"timestamp":1422628200,"date":"2015-01-30","index":9605,"close":188.37,"high":190.96,"low":188.28,"open":189.77,"volume":2287900},{"timestamp":1422887400,"date":"2015-02-02","index":9606,"close":189.33,"high":189.76,"low":186.01,"open":188.41,"volume":1554000},{"timestamp":1422973800,"date":"2015-02-03","index":9607,"close":192,"high":192.3,"low":189.59,"open":190.38,"volume":1618200},{"timestamp":1423060200,"date":"2015-02-04","index":9608,"close":192.28,"high":193.53,"low":190.62,"open":191.34,"volume":1230900},{"timestamp":1423146600,"date":"2015-02-05","index":9609,"close":194.06,"high":194.47,"low":191.58,"open":193.08,"volume":1063200},{"timestamp":1423233000,"date":"2015-02-06","index":9610,"close":195.24,"high":196.95,"low":192.9,"open":194.29,"volume":1127100},{"timestamp":1423492200,"date":"2015-02-09","index":9611,"close":193.02,"high":194.99,"low":192.7,"open":194.35,"volume":1208300},{"timestamp":1423578600,"date":"2015-02-10","index":9612,"close":195.67,"high":195.98,"low":193.88,"open":195.1,"volume":1280600}]},{"date":"2014-10-21","estimated":2.71,"reported":2.76,"pre":[{"timestamp":1412602200,"date":"2014-10-06","index":9525,"close":176.92,"high":179.7,"low":176.67,"open":179.62,"volume":1486300},{"timestamp":1412688600,"date":"2014-10-07","index":9526,"close":173.02,"high":176.56,"low":173,"open":176.4,"volume":1182700},{"timestamp":1412775000,"date":"2014-10-08","index":9527,"close":176.35,"high":176.55,"low":171.83,"open":173.27,"volume":1677600},{"timestamp":1412861400,"date":"2014-10-09","index":9528,"close":174.55,"high":176.56,"low":173.55,"open":176.32,"volume":1581500},{"timestamp":1412947800,"date":"2014-10-10","index":9529,"close":174.47,"high":176.78,"low":173.7,"open":174.68,"volume":1668600},{"timestamp":1413207000,"date":"2014-10-13","index":9530,"close":172.88,"high":176.45,"low":172.78,"open":173.97,"volume":1473800},{"timestamp":1413293400,"date":"2014-10-14","index":9531,"close":176.11,"high":177.75,"low":173.14,"open":173.55,"volume":1585300},{"timestamp":1413379800,"date":"2014-10-15","index":9532,"close":175.19,"high":176.02,"low":170.26,"open":174.01,"volume":2180500},{"timestamp":1413466200,"date":"2014-10-16","index":9533,"close":174.72,"high":176.73,"low":172.45,"open":173.23,"volume":1972800},{"timestamp":1413552600,"date":"2014-10-17","index":9534,"close":176.24,"high":177.89,"low":175.86,"open":176.84,"volume":2360100},{"timestamp":1413811800,"date":"2014-10-20","index":9535,"close":175.53,"high":176.37,"low":173.93,"open":175.93,"volume":2054900}],"post":[{"timestamp":1413898200,"date":"2014-10-21","index":9536,"close":172.61,"high":173.85,"low":166.28,"open":170.15,"volume":4106600},{"timestamp":1413984600,"date":"2014-10-22","index":9537,"close":176.01,"high":177.84,"low":170.71,"open":171,"volume":3805700},{"timestamp":1414071000,"date":"2014-10-23","index":9538,"close":180.67,"high":181.63,"low":177.09,"open":177.09,"volume":2442900},{"timestamp":1414157400,"date":"2014-10-24","index":9539,"close":181.33,"high":181.76,"low":179.42,"open":181.67,"volume":1550700},{"timestamp":1414416600,"date":"2014-10-27","index":9540,"close":183,"high":183.1,"low":180.7,"open":181.69,"volume":1071400},{"timestamp":1414503000,"date":"2014-10-28","index":9541,"close":185.55,"high":185.55,"low":182.68,"open":184.1,"volume":1809200},{"timestamp":1414589400,"date":"2014-10-29","index":9542,"close":186.43,"high":186.78,"low":184.91,"open":186.03,"volume":1663700},{"timestamp":1414675800,"date":"2014-10-30","index":9543,"close":189.29,"high":189.62,"low":184.83,"open":185.96,"volume":1586100},{"timestamp":1414762200,"date":"2014-10-31","index":9544,"close":190.57,"high":191.92,"low":189.66,"open":191.4,"volume":1699900},{"timestamp":1415025000,"date":"2014-11-03","index":9545,"close":190.75,"high":191.93,"low":188.63,"open":191.3,"volume":1145900},{"timestamp":1415111400,"date":"2014-11-04","index":9546,"close":190.79,"high":192.94,"low":190.29,"open":190.84,"volume":1667900}]},{"date":"2014-07-22","estimated":2.66,"reported":2.76,"pre":[{"timestamp":1404739800,"date":"2014-07-07","index":9461,"close":158.3,"high":159.71,"low":157.71,"open":159.25,"volume":1164700},{"timestamp":1404826200,"date":"2014-07-08","index":9462,"close":157.21,"high":158.44,"low":156.96,"open":158.44,"volume":970900},{"timestamp":1404912600,"date":"2014-07-09","index":9463,"close":157.93,"high":158.73,"low":157.43,"open":158.12,"volume":827400},{"timestamp":1404999000,"date":"2014-07-10","index":9464,"close":158.18,"high":159.04,"low":156.23,"open":156.23,"volume":815700},{"timestamp":1405085400,"date":"2014-07-11","index":9465,"close":160.31,"high":160.62,"low":157.93,"open":158.13,"volume":1073600},{"timestamp":1405344600,"date":"2014-07-14","index":9466,"close":161.81,"high":161.98,"low":160.5,"open":160.78,"volume":1045100},{"timestamp":1405431000,"date":"2014-07-15","index":9467,"close":162.62,"high":163.49,"low":161.47,"open":161.73,"volume":1312000},{"timestamp":1405517400,"date":"2014-07-16","index":9468,"close":161.55,"high":163.46,"low":161.15,"open":163.08,"volume":947800},{"timestamp":1405603800,"date":"2014-07-17","index":9469,"close":161.33,"high":163.2,"low":160.56,"open":161.11,"volume":1190600},{"timestamp":1405690200,"date":"2014-07-18","index":9470,"close":162.49,"high":162.54,"low":161.06,"open":161.82,"volume":1074700},{"timestamp":1405949400,"date":"2014-07-21","index":9471,"close":162.98,"high":163.67,"low":161.19,"open":162,"volume":1201200}],"post":[{"timestamp":1406035800,"date":"2014-07-22","index":9472,"close":167.87,"high":168.18,"low":164.39,"open":164.5,"volume":2174500},{"timestamp":1406122200,"date":"2014-07-23","index":9473,"close":168.1,"high":169.21,"low":167.22,"open":167.76,"volume":1808500},{"timestamp":1406208600,"date":"2014-07-24","index":9474,"close":169.97,"high":170.12,"low":167.82,"open":168.53,"volume":1617600},{"timestamp":1406295000,"date":"2014-07-25","index":9475,"close":170.04,"high":170.69,"low":169.19,"open":169.33,"volume":2112300},{"timestamp":1406554200,"date":"2014-07-28","index":9476,"close":170,"high":170.57,"low":168.3,"open":169.99,"volume":1989600},{"timestamp":1406640600,"date":"2014-07-29","index":9477,"close":169.33,"high":170.66,"low":169.24,"open":170.5,"volume":1063100},{"timestamp":1406727000,"date":"2014-07-30","index":9478,"close":170.18,"high":171.36,"low":168.84,"open":170.24,"volume":1077200},{"timestamp":1406813400,"date":"2014-07-31","index":9479,"close":166.97,"high":169.24,"low":166.97,"open":169.08,"volume":1935900},{"timestamp":1406899800,"date":"2014-08-01","index":9480,"close":167.12,"high":168.77,"low":166.19,"open":166.72,"volume":1535900},{"timestamp":1407159000,"date":"2014-08-04","index":9481,"close":168.29,"high":168.58,"low":167.03,"open":167.56,"volume":1196400},{"timestamp":1407245400,"date":"2014-08-05","index":9482,"close":166.93,"high":169.16,"low":166.56,"open":167.79,"volume":1218900}]},{"date":"2014-04-22","estimated":2.53,"reported":2.87,"pre":[{"timestamp":1396618200,"date":"2014-04-04","index":9398,"close":159.61,"high":164.95,"low":159.42,"open":164.95,"volume":1622500},{"timestamp":1396877400,"date":"2014-04-07","index":9399,"close":157.74,"high":160.61,"low":157.48,"open":159.38,"volume":1315200},{"timestamp":1396963800,"date":"2014-04-08","index":9400,"close":156.65,"high":157.8,"low":154.75,"open":157.57,"volume":1782800},{"timestamp":1397050200,"date":"2014-04-09","index":9401,"close":158.83,"high":159.95,"low":156.92,"open":158.03,"volume":1124300},{"timestamp":1397136600,"date":"2014-04-10","index":9402,"close":155.43,"high":159.65,"low":155.31,"open":159.08,"volume":1499300},{"timestamp":1397223000,"date":"2014-04-11","index":9403,"close":153.82,"high":155.39,"low":153.54,"open":154.97,"volume":2024200},{"timestamp":1397482200,"date":"2014-04-14","index":9404,"close":155.82,"high":157.16,"low":154.29,"open":155,"volume":1356100},{"timestamp":1397568600,"date":"2014-04-15","index":9405,"close":157.39,"high":157.59,"low":154.21,"open":155.55,"volume":1160500},{"timestamp":1397655000,"date":"2014-04-16","index":9406,"close":159.44,"high":159.47,"low":156.87,"open":158.44,"volume":1167900},{"timestamp":1397741400,"date":"2014-04-17","index":9407,"close":160.25,"high":160.49,"low":158.25,"open":158.25,"volume":1544900},{"timestamp":1398087000,"date":"2014-04-21","index":9408,"close":161.49,"high":163.24,"low":160.36,"open":163.24,"volume":1303700}],"post":[{"timestamp":1398173400,"date":"2014-04-22","index":9409,"close":156.69,"high":164.71,"low":156.2,"open":164.68,"volume":2674100},{"timestamp":1398259800,"date":"2014-04-23","index":9410,"close":161.98,"high":162.43,"low":155.82,"open":156.81,"volume":2862400},{"timestamp":1398346200,"date":"2014-04-24","index":9411,"close":160.62,"high":162.59,"low":159.6,"open":162.43,"volume":1398300},{"timestamp":1398432600,"date":"2014-04-25","index":9412,"close":161.09,"high":161.49,"low":158.69,"open":160.22,"volume":1803400},{"timestamp":1398691800,"date":"2014-04-28","index":9413,"close":161.37,"high":162.27,"low":159.8,"open":161.33,"volume":1352700},{"timestamp":1398778200,"date":"2014-04-29","index":9414,"close":161.99,"high":162.53,"low":160.91,"open":161.3,"volume":1225900},{"timestamp":1398864600,"date":"2014-04-30","index":9415,"close":164.14,"high":164.38,"low":161.35,"open":162.02,"volume":1615800},{"timestamp":1398951000,"date":"2014-05-01","index":9416,"close":162.85,"high":164.84,"low":162.32,"open":163.72,"volume":1301700},{"timestamp":1399037400,"date":"2014-05-02","index":9417,"close":163.9,"high":164.11,"low":162.7,"open":163,"volume":1133100},{"timestamp":1399296600,"date":"2014-05-05","index":9418,"close":165.12,"high":165.37,"low":162.79,"open":163.5,"volume":945500},{"timestamp":1399383000,"date":"2014-05-06","index":9419,"close":163.49,"high":165.3,"low":163.19,"open":164.66,"volume":1026600}]},{"date":"2014-01-23","estimated":1.95,"reported":2.04,"pre":[{"timestamp":1389105000,"date":"2014-01-07","index":9337,"close":148.61,"high":149.3,"low":147.5,"open":149,"volume":1684100},{"timestamp":1389191400,"date":"2014-01-08","index":9338,"close":148.5,"high":149.1,"low":147.71,"open":148.39,"volume":1222700},{"timestamp":1389277800,"date":"2014-01-09","index":9339,"close":148.73,"high":150.43,"low":148.54,"open":149,"volume":1646600},{"timestamp":1389364200,"date":"2014-01-10","index":9340,"close":149.45,"high":149.69,"low":147.55,"open":148.99,"volume":1245800},{"timestamp":1389623400,"date":"2014-01-13","index":9341,"close":150.92,"high":154.35,"low":150.51,"open":153.7,"volume":3449000},{"timestamp":1389709800,"date":"2014-01-14","index":9342,"close":151.42,"high":151.93,"low":149.19,"open":151.13,"volume":2575800},{"timestamp":1389796200,"date":"2014-01-15","index":9343,"close":153.5,"high":154.34,"low":151.1,"open":151.42,"volume":2294200},{"timestamp":1389882600,"date":"2014-01-16","index":9344,"close":153.49,"high":153.52,"low":152.62,"open":153,"volume":1378700},{"timestamp":1389969000,"date":"2014-01-17","index":9345,"close":153.82,"high":153.99,"low":153.01,"open":153.73,"volume":2016300},{"timestamp":1390314600,"date":"2014-01-21","index":9346,"close":154.1,"high":156.54,"low":153.79,"open":154,"volume":2274600},{"timestamp":1390401000,"date":"2014-01-22","index":9347,"close":156.65,"high":157.05,"low":154.26,"open":155,"volume":2646600}],"post":[{"timestamp":1390487400,"date":"2014-01-23","index":9348,"close":150.49,"high":158.43,"low":150.3,"open":157.11,"volume":3944100},{"timestamp":1390573800,"date":"2014-01-24","index":9349,"close":147.76,"high":151.33,"low":146.68,"open":151.33,"volume":3496200},{"timestamp":1390833000,"date":"2014-01-27","index":9350,"close":147.02,"high":149.09,"low":145.12,"open":148.12,"volume":2851400},{"timestamp":1390919400,"date":"2014-01-28","index":9351,"close":148.28,"high":148.82,"low":146.8,"open":147.01,"volume":2676000},{"timestamp":1391005800,"date":"2014-01-29","index":9352,"close":147.35,"high":148.24,"low":146.5,"open":147.14,"volume":2501000},{"timestamp":1391092200,"date":"2014-01-30","index":9353,"close":148.66,"high":150.29,"low":147.67,"open":148.59,"volume":1931600},{"timestamp":1391178600,"date":"2014-01-31","index":9354,"close":150.91,"high":151.99,"low":145.94,"open":147.07,"volume":2618200},{"timestamp":1391437800,"date":"2014-02-03","index":9355,"close":147.74,"high":152,"low":147.42,"open":150.54,"volume":2307200},{"timestamp":1391524200,"date":"2014-02-04","index":9356,"close":148.18,"high":148.97,"low":144.69,"open":147.79,"volume":2205000},{"timestamp":1391610600,"date":"2014-02-05","index":9357,"close":150.39,"high":151.97,"low":147.43,"open":147.74,"volume":2728100},{"timestamp":1391697000,"date":"2014-02-06","index":9358,"close":151.74,"high":152.64,"low":149.5,"open":149.73,"volume":2073800}]},{"date":"2013-10-22","estimated":2.26,"reported":2.57,"pre":[{"timestamp":1381152600,"date":"2013-10-07","index":9274,"close":123.56,"high":124.96,"low":121.83,"open":122.17,"volume":1950700},{"timestamp":1381239000,"date":"2013-10-08","index":9275,"close":122.46,"high":123.95,"low":122.39,"open":123.63,"volume":1080200},{"timestamp":1381325400,"date":"2013-10-09","index":9276,"close":122.03,"high":123.14,"low":121.75,"open":122.62,"volume":1531000},{"timestamp":1381411800,"date":"2013-10-10","index":9277,"close":126.68,"high":126.7,"low":122.71,"open":122.71,"volume":1323200},{"timestamp":1381498200,"date":"2013-10-11","index":9278,"close":126.17,"high":126.58,"low":125.75,"open":126.21,"volume":1260000},{"timestamp":1381757400,"date":"2013-10-14","index":9279,"close":127.5,"high":127.63,"low":125.33,"open":125.84,"volume":790600},{"timestamp":1381843800,"date":"2013-10-15","index":9280,"close":125.9,"high":127.63,"low":125.72,"open":127.47,"volume":1109500},{"timestamp":1381930200,"date":"2013-10-16","index":9281,"close":127.86,"high":127.99,"low":126.03,"open":126.66,"volume":1494000},{"timestamp":1382016600,"date":"2013-10-17","index":9282,"close":129.36,"high":129.45,"low":127.09,"open":127.57,"volume":857700},{"timestamp":1382103000,"date":"2013-10-18","index":9283,"close":128.9,"high":129.61,"low":128.65,"open":129.61,"volume":1447500},{"timestamp":1382362200,"date":"2013-10-21","index":9284,"close":125.3,"high":129.06,"low":125.09,"open":128.9,"volume":3450600}],"post":[{"timestamp":1382448600,"date":"2013-10-22","index":9285,"close":130.05,"high":130.18,"low":127.29,"open":129.59,"volume":2784200},{"timestamp":1382535000,"date":"2013-10-23","index":9286,"close":131.98,"high":132.03,"low":130,"open":130,"volume":1672200},{"timestamp":1382621400,"date":"2013-10-24","index":9287,"close":132.62,"high":132.99,"low":131.39,"open":132.02,"volume":1125400},{"timestamp":1382707800,"date":"2013-10-25","index":9288,"close":134,"high":134.19,"low":131.9,"open":132.41,"volume":1578100},{"timestamp":1382967000,"date":"2013-10-28","index":9289,"close":133.23,"high":134.38,"low":132.95,"open":133.76,"volume":1316400},{"timestamp":1383053400,"date":"2013-10-29","index":9290,"close":133.66,"high":133.89,"low":132.87,"open":133.4,"volume":1231100},{"timestamp":1383139800,"date":"2013-10-30","index":9291,"close":133.72,"high":134.96,"low":133.32,"open":134.12,"volume":1196100},{"timestamp":1383226200,"date":"2013-10-31","index":9292,"close":133.34,"high":134.78,"low":133.16,"open":134.01,"volume":1516500},{"timestamp":1383312600,"date":"2013-11-01","index":9293,"close":134.55,"high":136.84,"low":133.43,"open":133.54,"volume":2135000},{"timestamp":1383575400,"date":"2013-11-04","index":9294,"close":135.74,"high":136,"low":134.91,"open":135,"volume":833400},{"timestamp":1383661800,"date":"2013-11-05","index":9295,"close":135.47,"high":136.36,"low":135.05,"open":135.33,"volume":885700}]},{"date":"2013-07-23","estimated":2.2,"reported":2.64,"pre":[{"timestamp":1373290200,"date":"2013-07-08","index":9210,"close":109.17,"high":109.39,"low":108.72,"open":109.05,"volume":1102500},{"timestamp":1373376600,"date":"2013-07-09","index":9211,"close":109.57,"high":110.31,"low":109.15,"open":109.73,"volume":1150900},{"timestamp":1373463000,"date":"2013-07-10","index":9212,"close":111.52,"high":111.68,"low":109.48,"open":109.62,"volume":1397000},{"timestamp":1373549400,"date":"2013-07-11","index":9213,"close":113.1,"high":113.16,"low":112.02,"open":112.38,"volume":1118300},{"timestamp":1373635800,"date":"2013-07-12","index":9214,"close":112.53,"high":113.57,"low":111.78,"open":113.12,"volume":1459400},{"timestamp":1373895000,"date":"2013-07-15","index":9215,"close":114.37,"high":114.37,"low":112.46,"open":112.75,"volume":1446000},{"timestamp":1373981400,"date":"2013-07-16","index":9216,"close":112.6,"high":114.51,"low":112.57,"open":114.33,"volume":1274500},{"timestamp":1374067800,"date":"2013-07-17","index":9217,"close":114.08,"high":114.08,"low":112.9,"open":112.99,"volume":1130600},{"timestamp":1374154200,"date":"2013-07-18","index":9218,"close":115.39,"high":115.39,"low":114.07,"open":114.18,"volume":1058200},{"timestamp":1374240600,"date":"2013-07-19","index":9219,"close":115.55,"high":115.63,"low":114.69,"open":114.98,"volume":1713900},{"timestamp":1374499800,"date":"2013-07-22","index":9220,"close":115.65,"high":115.9,"low":115.18,"open":115.8,"volume":1129200}],"post":[{"timestamp":1374586200,"date":"2013-07-23","index":9221,"close":117.92,"high":119.61,"low":117.01,"open":118.2,"volume":2643500},{"timestamp":1374672600,"date":"2013-07-24","index":9222,"close":119.12,"high":120.38,"low":118.23,"open":118.57,"volume":2220700},{"timestamp":1374759000,"date":"2013-07-25","index":9223,"close":119.5,"high":119.52,"low":117.3,"open":117.6,"volume":2833300},{"timestamp":1374845400,"date":"2013-07-26","index":9224,"close":120,"high":120.05,"low":118.81,"open":119,"volume":1675800},{"timestamp":1375104600,"date":"2013-07-29","index":9225,"close":119.99,"high":120.39,"low":118.81,"open":118.82,"volume":1726900},{"timestamp":1375191000,"date":"2013-07-30","index":9226,"close":120.09,"high":120.92,"low":119.48,"open":120.52,"volume":1584600},{"timestamp":1375277400,"date":"2013-07-31","index":9227,"close":120.12,"high":121.57,"low":119.32,"open":120.44,"volume":1852200},{"timestamp":1375363800,"date":"2013-08-01","index":9228,"close":122.17,"high":122.24,"low":120.75,"open":120.76,"volume":1238500},{"timestamp":1375450200,"date":"2013-08-02","index":9229,"close":123.77,"high":124.08,"low":121.94,"open":123.12,"volume":1842300},{"timestamp":1375709400,"date":"2013-08-05","index":9230,"close":124.15,"high":124.63,"low":123.23,"open":123.55,"volume":1166200},{"timestamp":1375795800,"date":"2013-08-06","index":9231,"close":124.26,"high":124.53,"low":123.87,"open":124.04,"volume":1597700}]},{"date":"2013-04-23","estimated":2.04,"reported":2.33,"pre":[{"timestamp":1365427800,"date":"2013-04-08","index":9147,"close":95.09,"high":95.1,"low":94.04,"open":94.58,"volume":1197700},{"timestamp":1365514200,"date":"2013-04-09","index":9148,"close":95.41,"high":95.51,"low":94.31,"open":95.32,"volume":1432700},{"timestamp":1365600600,"date":"2013-04-10","index":9149,"close":95.98,"high":96.37,"low":95.69,"open":95.86,"volume":1372100},{"timestamp":1365687000,"date":"2013-04-11","index":9150,"close":97.3,"high":97.57,"low":96.27,"open":96.34,"volume":1868000},{"timestamp":1365773400,"date":"2013-04-12","index":9151,"close":97.18,"high":97.25,"low":96.25,"open":96.9,"volume":1235000},{"timestamp":1366032600,"date":"2013-04-15","index":9152,"close":95.44,"high":97.15,"low":95.24,"open":96.56,"volume":1636300},{"timestamp":1366119000,"date":"2013-04-16","index":9153,"close":96.26,"high":96.34,"low":95.62,"open":96.07,"volume":1516900},{"timestamp":1366205400,"date":"2013-04-17","index":9154,"close":95.56,"high":96.07,"low":94.7,"open":95.89,"volume":1883900},{"timestamp":1366291800,"date":"2013-04-18","index":9155,"close":95.02,"high":95.95,"low":94.54,"open":95.85,"volume":1287800},{"timestamp":1366378200,"date":"2013-04-19","index":9156,"close":96.28,"high":96.5,"low":95.36,"open":95.5,"volume":1487500},{"timestamp":1366637400,"date":"2013-04-22","index":9157,"close":95.85,"high":96.67,"low":95.67,"open":96.6,"volume":1378500}],"post":[{"timestamp":1366723800,"date":"2013-04-23","index":9158,"close":97.06,"high":99.49,"low":95.86,"open":98.25,"volume":2489300},{"timestamp":1366810200,"date":"2013-04-24","index":9159,"close":97.69,"high":98.28,"low":97.55,"open":97.63,"volume":1913400},{"timestamp":1366896600,"date":"2013-04-25","index":9160,"close":98.27,"high":98.65,"low":96,"open":96.04,"volume":2109700},{"timestamp":1366983000,"date":"2013-04-26","index":9161,"close":98.97,"high":99.4,"low":98.14,"open":98.27,"volume":1634800},{"timestamp":1367242200,"date":"2013-04-29","index":9162,"close":99.06,"high":99.21,"low":98.57,"open":98.99,"volume":1232000},{"timestamp":1367328600,"date":"2013-04-30","index":9163,"close":99.09,"high":99.2,"low":98.34,"open":98.6,"volume":1813500},{"timestamp":1367415000,"date":"2013-05-01","index":9164,"close":99.35,"high":100.24,"low":98.77,"open":98.9,"volume":1957100},{"timestamp":1367501400,"date":"2013-05-02","index":9165,"close":100.67,"high":101.12,"low":99.16,"open":99.53,"volume":1805400},{"timestamp":1367587800,"date":"2013-05-03","index":9166,"close":102.01,"high":102.15,"low":100.84,"open":101,"volume":2356600},{"timestamp":1367847000,"date":"2013-05-06","index":9167,"close":102.19,"high":102.89,"low":101.57,"open":101.72,"volume":2300200},{"timestamp":1367933400,"date":"2013-05-07","index":9168,"close":102.88,"high":102.89,"low":102.03,"open":102.25,"volume":1497800}]},{"date":"2013-01-24","estimated":1.82,"reported":1.91,"pre":[{"timestamp":1357655400,"date":"2013-01-08","index":9086,"close":92.96,"high":93.8,"low":92.46,"open":93.8,"volume":1340600},{"timestamp":1357741800,"date":"2013-01-09","index":9087,"close":93.99,"high":94.04,"low":92.61,"open":93.17,"volume":1289800},{"timestamp":1357828200,"date":"2013-01-10","index":9088,"close":94.11,"high":94.35,"low":93.56,"open":94.28,"volume":1634300},{"timestamp":1357914600,"date":"2013-01-11","index":9089,"close":93.71,"high":94.77,"low":93.63,"open":94.46,"volume":1174300},{"timestamp":1358173800,"date":"2013-01-14","index":9090,"close":93.91,"high":93.94,"low":93.09,"open":93.09,"volume":850100},{"timestamp":1358260200,"date":"2013-01-15","index":9091,"close":94.02,"high":94.34,"low":93.35,"open":93.49,"volume":1239200},{"timestamp":1358346600,"date":"2013-01-16","index":9092,"close":93.55,"high":93.81,"low":93.04,"open":93.77,"volume":1150600},{"timestamp":1358433000,"date":"2013-01-17","index":9093,"close":94.75,"high":95,"low":93.71,"open":93.96,"volume":1343700},{"timestamp":1358519400,"date":"2013-01-18","index":9094,"close":93.97,"high":94.91,"low":93.88,"open":94.75,"volume":2414700},{"timestamp":1358865000,"date":"2013-01-22","index":9095,"close":95.33,"high":95.61,"low":93.79,"open":94,"volume":1613600},{"timestamp":1358951400,"date":"2013-01-23","index":9096,"close":96.07,"high":96.07,"low":94.02,"open":94.72,"volume":2417000}],"post":[{"timestamp":1359037800,"date":"2013-01-24","index":9097,"close":93.25,"high":96.52,"low":92.9,"open":96.52,"volume":4129600},{"timestamp":1359124200,"date":"2013-01-25","index":9098,"close":92.39,"high":93.26,"low":92.28,"open":93.24,"volume":3366100},{"timestamp":1359383400,"date":"2013-01-28","index":9099,"close":89.32,"high":92.49,"low":89.02,"open":92.49,"volume":4172000},{"timestamp":1359469800,"date":"2013-01-29","index":9100,"close":89.85,"high":90.52,"low":89.3,"open":89.45,"volume":3028500},{"timestamp":1359556200,"date":"2013-01-30","index":9101,"close":88.21,"high":89.98,"low":88.03,"open":89.88,"volume":6843500},{"timestamp":1359642600,"date":"2013-01-31","index":9102,"close":86.87,"high":88.38,"low":86.72,"open":88.06,"volume":5312000},{"timestamp":1359729000,"date":"2013-02-01","index":9103,"close":87.22,"high":87.79,"low":86.37,"open":87.52,"volume":3427400},{"timestamp":1359988200,"date":"2013-02-04","index":9104,"close":86.7,"high":87.11,"low":86.37,"open":86.54,"volume":2837700},{"timestamp":1360074600,"date":"2013-02-05","index":9105,"close":87.01,"high":87.53,"low":86.59,"open":87.49,"volume":2888300},{"timestamp":1360161000,"date":"2013-02-06","index":9106,"close":87.6,"high":87.6,"low":86.61,"open":86.7,"volume":2524000},{"timestamp":1360247400,"date":"2013-02-07","index":9107,"close":87.44,"high":88.05,"low":86.85,"open":87.4,"volume":1963100}]},{"date":"2012-10-24","estimated":1.85,"reported":2.21,"pre":[{"timestamp":1349789400,"date":"2012-10-09","index":9026,"close":93.72,"high":94.82,"low":93.71,"open":94.07,"volume":806100},{"timestamp":1349875800,"date":"2012-10-10","index":9027,"close":92.71,"high":93.82,"low":92.48,"open":93.82,"volume":1000700},{"timestamp":1349962200,"date":"2012-10-11","index":9028,"close":92.72,"high":93.44,"low":92.7,"open":93.19,"volume":533400},{"timestamp":1350048600,"date":"2012-10-12","index":9029,"close":92.96,"high":93.89,"low":92.5,"open":93.06,"volume":969200},{"timestamp":1350307800,"date":"2012-10-15","index":9030,"close":92.5,"high":92.94,"low":92.42,"open":92.75,"volume":1258100},{"timestamp":1350394200,"date":"2012-10-16","index":9031,"close":93.37,"high":93.41,"low":92.71,"open":92.86,"volume":1162800},{"timestamp":1350480600,"date":"2012-10-17","index":9032,"close":93.58,"high":93.98,"low":93.24,"open":93.63,"volume":1004600},{"timestamp":1350567000,"date":"2012-10-18","index":9033,"close":94.32,"high":94.4,"low":93.19,"open":93.58,"volume":1165700},{"timestamp":1350653400,"date":"2012-10-19","index":9034,"close":92.89,"high":94.3,"low":92.69,"open":94.21,"volume":1518900},{"timestamp":1350912600,"date":"2012-10-22","index":9035,"close":92.77,"high":93.11,"low":92,"open":92.65,"volume":762800},{"timestamp":1350999000,"date":"2012-10-23","index":9036,"close":91.95,"high":92.44,"low":91.39,"open":92.28,"volume":1222400}],"post":[{"timestamp":1351085400,"date":"2012-10-24","index":9037,"close":93.92,"high":94.96,"low":92.09,"open":92.09,"volume":2011200},{"timestamp":1351171800,"date":"2012-10-25","index":9038,"close":93.55,"high":94.73,"low":92.81,"open":94.52,"volume":1111700},{"timestamp":1351258200,"date":"2012-10-26","index":9039,"close":92.84,"high":93.68,"low":92.26,"open":92.86,"volume":1469000},{"timestamp":1351690200,"date":"2012-10-31","index":9040,"close":93.67,"high":94.54,"low":93.03,"open":94.45,"volume":1171500},{"timestamp":1351776600,"date":"2012-11-01","index":9041,"close":94.19,"high":94.86,"low":93.66,"open":93.77,"volume":1189100},{"timestamp":1351863000,"date":"2012-11-02","index":9042,"close":93.72,"high":94.8,"low":93.5,"open":94.5,"volume":2363400},{"timestamp":1352125800,"date":"2012-11-05","index":9043,"close":94.1,"high":94.4,"low":92.85,"open":93.49,"volume":1712100},{"timestamp":1352212200,"date":"2012-11-06","index":9044,"close":94.87,"high":95.92,"low":93.88,"open":94.15,"volume":1879700},{"timestamp":1352298600,"date":"2012-11-07","index":9045,"close":91.15,"high":93.37,"low":89.38,"open":92.49,"volume":3714000},{"timestamp":1352385000,"date":"2012-11-08","index":9046,"close":89.92,"high":90.98,"low":89.27,"open":89.27,"volume":1773500},{"timestamp":1352471400,"date":"2012-11-09","index":9047,"close":89.98,"high":90.76,"low":89.16,"open":89.5,"volume":1782200}]},{"date":"2012-07-24","estimated":1.91,"reported":2.38,"pre":[{"timestamp":1341840600,"date":"2012-07-09","index":8961,"close":87.39,"high":87.55,"low":86.82,"open":86.89,"volume":1384000},{"timestamp":1341927000,"date":"2012-07-10","index":8962,"close":87.02,"high":88.23,"low":86.71,"open":87.67,"volume":963200},{"timestamp":1342013400,"date":"2012-07-11","index":8963,"close":86.84,"high":87.3,"low":86.52,"open":87.1,"volume":1402100},{"timestamp":1342099800,"date":"2012-07-12","index":8964,"close":86.02,"high":86.61,"low":85.65,"open":86.41,"volume":1610200},{"timestamp":1342186200,"date":"2012-07-13","index":8965,"close":87.25,"high":87.33,"low":86.1,"open":86.13,"volume":1378300},{"timestamp":1342445400,"date":"2012-07-16","index":8966,"close":87.14,"high":87.22,"low":86.16,"open":87.01,"volume":1118300},{"timestamp":1342531800,"date":"2012-07-17","index":8967,"close":87.43,"high":87.81,"low":86.72,"open":87.14,"volume":1300400},{"timestamp":1342618200,"date":"2012-07-18","index":8968,"close":88.6,"high":88.67,"low":87.27,"open":87.4,"volume":1154000},{"timestamp":1342704600,"date":"2012-07-19","index":8969,"close":88.51,"high":88.8,"low":87.77,"open":88.8,"volume":1234700},{"timestamp":1342791000,"date":"2012-07-20","index":8970,"close":87.71,"high":88.49,"low":87.38,"open":88.07,"volume":1348300},{"timestamp":1343050200,"date":"2012-07-23","index":8971,"close":86.91,"high":87.29,"low":86.57,"open":86.9,"volume":1541200}],"post":[{"timestamp":1343136600,"date":"2012-07-24","index":8972,"close":87.79,"high":89.16,"low":86.93,"open":87.49,"volume":2029800},{"timestamp":1343223000,"date":"2012-07-25","index":8973,"close":87.68,"high":88.22,"low":86.56,"open":88.12,"volume":2346300},{"timestamp":1343309400,"date":"2012-07-26","index":8974,"close":88.55,"high":88.87,"low":87.96,"open":88.65,"volume":1356800},{"timestamp":1343395800,"date":"2012-07-27","index":8975,"close":90.2,"high":90.51,"low":88.65,"open":88.74,"volume":1495600},{"timestamp":1343655000,"date":"2012-07-30","index":8976,"close":89.08,"high":89.85,"low":88.78,"open":89.59,"volume":1482300},{"timestamp":1343741400,"date":"2012-07-31","index":8977,"close":89.27,"high":89.61,"low":88.97,"open":89.18,"volume":2256200},{"timestamp":1343827800,"date":"2012-08-01","index":8978,"close":88.96,"high":90,"low":88.8,"open":89.86,"volume":3683000},{"timestamp":1343914200,"date":"2012-08-02","index":8979,"close":88.45,"high":88.83,"low":87.47,"open":88.74,"volume":1395600},{"timestamp":1344000600,"date":"2012-08-03","index":8980,"close":89.39,"high":89.56,"low":88.47,"open":89.43,"volume":1046300},{"timestamp":1344259800,"date":"2012-08-06","index":8981,"close":88.99,"high":89.84,"low":88.94,"open":89.61,"volume":837900},{"timestamp":1344346200,"date":"2012-08-07","index":8982,"close":90.32,"high":90.5,"low":89.12,"open":89.44,"volume":1330200}]},{"date":"2012-04-26","estimated":1.7,"reported":2.02,"pre":[{"timestamp":1334151000,"date":"2012-04-11","index":8900,"close":88.49,"high":88.95,"low":88.23,"open":88.37,"volume":1386800},{"timestamp":1334237400,"date":"2012-04-12","index":8901,"close":90.17,"high":90.41,"low":88.7,"open":88.8,"volume":1467900},{"timestamp":1334323800,"date":"2012-04-13","index":8902,"close":89.3,"high":90.59,"low":89.29,"open":89.93,"volume":1481300},{"timestamp":1334583000,"date":"2012-04-16","index":8903,"close":89.57,"high":89.8,"low":89.08,"open":89.55,"volume":2807200},{"timestamp":1334669400,"date":"2012-04-17","index":8904,"close":90.6,"high":90.78,"low":89.03,"open":89.54,"volume":1373200},{"timestamp":1334755800,"date":"2012-04-18","index":8905,"close":90.37,"high":90.77,"low":89.93,"open":90.29,"volume":946800},{"timestamp":1334842200,"date":"2012-04-19","index":8906,"close":90.34,"high":90.97,"low":90.03,"open":90.7,"volume":1500100},{"timestamp":1334928600,"date":"2012-04-20","index":8907,"close":90.84,"high":91.24,"low":90.32,"open":90.45,"volume":1118800},{"timestamp":1335187800,"date":"2012-04-23","index":8908,"close":90.53,"high":90.74,"low":89.94,"open":89.99,"volume":1414300},{"timestamp":1335274200,"date":"2012-04-24","index":8909,"close":91.13,"high":91.29,"low":90.53,"open":90.63,"volume":1291400},{"timestamp":1335360600,"date":"2012-04-25","index":8910,"close":90.98,"high":91.89,"low":90.62,"open":91.74,"volume":1843400}],"post":[{"timestamp":1335447000,"date":"2012-04-26","index":8911,"close":91.7,"high":92.24,"low":91.11,"open":91.41,"volume":1976200},{"timestamp":1335533400,"date":"2012-04-27","index":8912,"close":91.3,"high":92.09,"low":91.2,"open":92.08,"volume":1526500},{"timestamp":1335792600,"date":"2012-04-30","index":8913,"close":90.54,"high":91.1,"low":90.46,"open":91.1,"volume":1146200},{"timestamp":1335879000,"date":"2012-05-01","index":8914,"close":90.55,"high":91.02,"low":90.16,"open":90.61,"volume":1629300},{"timestamp":1335965400,"date":"2012-05-02","index":8915,"close":90.08,"high":90.29,"low":89.71,"open":89.71,"volume":2000800},{"timestamp":1336051800,"date":"2012-05-03","index":8916,"close":89.47,"high":90.08,"low":89.23,"open":89.83,"volume":1459400},{"timestamp":1336138200,"date":"2012-05-04","index":8917,"close":87.83,"high":89.55,"low":87.83,"open":89.28,"volume":2082600},{"timestamp":1336397400,"date":"2012-05-07","index":8918,"close":87.31,"high":88.11,"low":86.98,"open":87.78,"volume":2172100},{"timestamp":1336483800,"date":"2012-05-08","index":8919,"close":87.13,"high":87.22,"low":86.25,"open":86.99,"volume":1669100},{"timestamp":1336570200,"date":"2012-05-09","index":8920,"close":85.95,"high":86.91,"low":85.92,"open":86.53,"volume":1756900},{"timestamp":1336656600,"date":"2012-05-10","index":8921,"close":86.12,"high":86.91,"low":86,"open":86.59,"volume":1317200}]},{"date":"2012-01-26","estimated":1.94,"reported":2.14,"pre":[{"timestamp":1326205800,"date":"2012-01-10","index":8837,"close":80.62,"high":81.2,"low":80.36,"open":80.63,"volume":1846700},{"timestamp":1326292200,"date":"2012-01-11","index":8838,"close":80.78,"high":81.13,"low":80.49,"open":80.49,"volume":1245900},{"timestamp":1326378600,"date":"2012-01-12","index":8839,"close":81.69,"high":81.77,"low":80.76,"open":81.12,"volume":1822300},{"timestamp":1326465000,"date":"2012-01-13","index":8840,"close":81.52,"high":81.53,"low":80.8,"open":81.16,"volume":1475600},{"timestamp":1326810600,"date":"2012-01-17","index":8841,"close":81.64,"high":82.1,"low":81.35,"open":82.05,"volume":1953700},{"timestamp":1326897000,"date":"2012-01-18","index":8842,"close":82.28,"high":82.28,"low":81.34,"open":81.59,"volume":1155900},{"timestamp":1326983400,"date":"2012-01-19","index":8843,"close":83.71,"high":83.71,"low":81.85,"open":82.25,"volume":1959400},{"timestamp":1327069800,"date":"2012-01-20","index":8844,"close":82.78,"high":83.44,"low":82.54,"open":83.15,"volume":2461700},{"timestamp":1327329000,"date":"2012-01-23","index":8845,"close":82.54,"high":82.86,"low":81.9,"open":82.83,"volume":1716700},{"timestamp":1327415400,"date":"2012-01-24","index":8846,"close":82.24,"high":82.81,"low":82.12,"open":82.55,"volume":1139000},{"timestamp":1327501800,"date":"2012-01-25","index":8847,"close":81.73,"high":82.27,"low":81.25,"open":82.04,"volume":2421500}],"post":[{"timestamp":1327588200,"date":"2012-01-26","index":8848,"close":82.47,"high":82.95,"low":81.29,"open":82.47,"volume":2733700},{"timestamp":1327674600,"date":"2012-01-27","index":8849,"close":82.02,"high":82.55,"low":81.66,"open":82,"volume":1952500},{"timestamp":1327933800,"date":"2012-01-30","index":8850,"close":82.01,"high":82.13,"low":81.29,"open":81.32,"volume":3109900},{"timestamp":1328020200,"date":"2012-01-31","index":8851,"close":82.32,"high":82.4,"low":81.7,"open":82.2,"volume":2878600},{"timestamp":1328106600,"date":"2012-02-01","index":8852,"close":83.52,"high":83.72,"low":82.26,"open":82.54,"volume":2114100},{"timestamp":1328193000,"date":"2012-02-02","index":8853,"close":83.17,"high":83.7,"low":82.9,"open":83.56,"volume":1298800},{"timestamp":1328279400,"date":"2012-02-03","index":8854,"close":84.59,"high":84.73,"low":83.25,"open":83.41,"volume":3366800},{"timestamp":1328538600,"date":"2012-02-06","index":8855,"close":85.25,"high":85.4,"low":84.34,"open":84.38,"volume":2028300},{"timestamp":1328625000,"date":"2012-02-07","index":8856,"close":86.63,"high":86.64,"low":85,"open":85,"volume":2871300},{"timestamp":1328711400,"date":"2012-02-08","index":8857,"close":87.64,"high":87.71,"low":86.14,"open":86.57,"volume":3394000},{"timestamp":1328797800,"date":"2012-02-09","index":8858,"close":88.01,"high":88.07,"low":87.4,"open":87.66,"volume":2865000}]},{"date":"2011-10-26","estimated":1.81,"reported":1.99,"pre":[{"timestamp":1318339800,"date":"2011-10-11","index":8775,"close":76.32,"high":76.6,"low":75.46,"open":75.46,"volume":1597200},{"timestamp":1318426200,"date":"2011-10-12","index":8776,"close":76.13,"high":76.92,"low":75.96,"open":76.63,"volume":1437000},{"timestamp":1318512600,"date":"2011-10-13","index":8777,"close":76.41,"high":76.59,"low":75.28,"open":75.9,"volume":1138000},{"timestamp":1318599000,"date":"2011-10-14","index":8778,"close":75.99,"high":77.1,"low":75.73,"open":77.01,"volume":1745000},{"timestamp":1318858200,"date":"2011-10-17","index":8779,"close":74.72,"high":76.45,"low":74.56,"open":75.75,"volume":2477000},{"timestamp":1318944600,"date":"2011-10-18","index":8780,"close":75.98,"high":76.42,"low":74.24,"open":74.8,"volume":1959500},{"timestamp":1319031000,"date":"2011-10-19","index":8781,"close":75.47,"high":76.68,"low":75.21,"open":75.9,"volume":1226700},{"timestamp":1319117400,"date":"2011-10-20","index":8782,"close":75.7,"high":76.05,"low":74.81,"open":75.75,"volume":1368600},{"timestamp":1319203800,"date":"2011-10-21","index":8783,"close":77.4,"high":77.4,"low":75.64,"open":76.41,"volume":2122300},{"timestamp":1319463000,"date":"2011-10-24","index":8784,"close":78.73,"high":78.86,"low":76.57,"open":77.39,"volume":2207100},{"timestamp":1319549400,"date":"2011-10-25","index":8785,"close":78.89,"high":79.9,"low":78.05,"open":78.66,"volume":3274900}],"post":[{"timestamp":1319635800,"date":"2011-10-26","index":8786,"close":76.35,"high":78.94,"low":75.64,"open":78.94,"volume":4405800},{"timestamp":1319722200,"date":"2011-10-27","index":8787,"close":75.65,"high":78.3,"low":75.22,"open":78.02,"volume":3157700},{"timestamp":1319808600,"date":"2011-10-28","index":8788,"close":75.43,"high":76.69,"low":75.06,"open":75.72,"volume":2244700},{"timestamp":1320067800,"date":"2011-10-31","index":8789,"close":75.9,"high":77,"low":75.09,"open":75.28,"volume":3272200},{"timestamp":1320154200,"date":"2011-11-01","index":8790,"close":73.99,"high":75.06,"low":73.48,"open":74.56,"volume":2709200},{"timestamp":1320240600,"date":"2011-11-02","index":8791,"close":74.52,"high":75.29,"low":74.33,"open":74.73,"volume":1968600},{"timestamp":1320327000,"date":"2011-11-03","index":8792,"close":76.09,"high":76.21,"low":74.6,"open":75.16,"volume":1411900},{"timestamp":1320413400,"date":"2011-11-04","index":8793,"close":76.52,"high":76.52,"low":74.74,"open":75.53,"volume":2933000},{"timestamp":1320676200,"date":"2011-11-07","index":8794,"close":78.26,"high":78.42,"low":75.96,"open":76.43,"volume":2541900},{"timestamp":1320762600,"date":"2011-11-08","index":8795,"close":78.39,"high":78.87,"low":77.54,"open":78.42,"volume":2209200},{"timestamp":1320849000,"date":"2011-11-09","index":8796,"close":76.95,"high":77.53,"low":76.56,"open":77.02,"volume":2773000}]},{"date":"2011-07-26","estimated":1.93,"reported":2.14,"pre":[{"timestamp":1310391000,"date":"2011-07-11","index":8710,"close":79.98,"high":80.11,"low":79.51,"open":79.73,"volume":1733800},{"timestamp":1310477400,"date":"2011-07-12","index":8711,"close":79.71,"high":80,"low":79.25,"open":79.87,"volume":1975900},{"timestamp":1310563800,"date":"2011-07-13","index":8712,"close":79.67,"high":80.88,"low":79.44,"open":80.07,"volume":1824700},{"timestamp":1310650200,"date":"2011-07-14","index":8713,"close":79.2,"high":79.72,"low":78.94,"open":79.63,"volume":1574500},{"timestamp":1310736600,"date":"2011-07-15","index":8714,"close":78.37,"high":79.46,"low":77.61,"open":79.46,"volume":2322800},{"timestamp":1310995800,"date":"2011-07-18","index":8715,"close":77.44,"high":78.14,"low":76.96,"open":78.12,"volume":1574100},{"timestamp":1311082200,"date":"2011-07-19","index":8716,"close":78.4,"high":78.67,"low":77.47,"open":77.51,"volume":1790900},{"timestamp":1311168600,"date":"2011-07-20","index":8717,"close":78.32,"high":78.8,"low":77.99,"open":78.4,"volume":1431600},{"timestamp":1311255000,"date":"2011-07-21","index":8718,"close":80.16,"high":80.39,"low":78.59,"open":78.79,"volume":1794700},{"timestamp":1311341400,"date":"2011-07-22","index":8719,"close":79.6,"high":80,"low":78.98,"open":79.88,"volume":1272300},{"timestamp":1311600600,"date":"2011-07-25","index":8720,"close":79.3,"high":79.74,"low":78.53,"open":78.91,"volume":1514700}],"post":[{"timestamp":1311687000,"date":"2011-07-26","index":8721,"close":80.82,"high":81.99,"low":79.94,"open":81.34,"volume":3087900},{"timestamp":1311773400,"date":"2011-07-27","index":8722,"close":77.46,"high":80.58,"low":77.22,"open":80.28,"volume":2930800},{"timestamp":1311859800,"date":"2011-07-28","index":8723,"close":75.29,"high":77.85,"low":74.44,"open":77.45,"volume":4943700},{"timestamp":1311946200,"date":"2011-07-29","index":8724,"close":75.73,"high":76.94,"low":74.59,"open":74.62,"volume":3452100},{"timestamp":1312205400,"date":"2011-08-01","index":8725,"close":74.46,"high":76.11,"low":73.43,"open":76.11,"volume":3494100},{"timestamp":1312291800,"date":"2011-08-02","index":8726,"close":73.68,"high":75.11,"low":73.62,"open":73.96,"volume":4183000},{"timestamp":1312378200,"date":"2011-08-03","index":8727,"close":73.56,"high":74.01,"low":72.35,"open":73.54,"volume":3432800},{"timestamp":1312464600,"date":"2011-08-04","index":8728,"close":71.32,"high":72.96,"low":71.3,"open":72.88,"volume":3333000},{"timestamp":1312551000,"date":"2011-08-05","index":8729,"close":72.82,"high":73.98,"low":71.98,"open":72.04,"volume":6414600},{"timestamp":1312810200,"date":"2011-08-08","index":8730,"close":68.9,"high":72.87,"low":68.77,"open":71.65,"volume":4897200},{"timestamp":1312896600,"date":"2011-08-09","index":8731,"close":70.88,"high":70.99,"low":67.06,"open":69.45,"volume":8253700}]},{"date":"2011-04-26","estimated":1.51,"reported":1.55,"pre":[{"timestamp":1302269400,"date":"2011-04-08","index":8647,"close":80.5,"high":81.92,"low":80.2,"open":81.8,"volume":1939100},{"timestamp":1302528600,"date":"2011-04-11","index":8648,"close":80.51,"high":81.22,"low":80.04,"open":80.34,"volume":1823300},{"timestamp":1302615000,"date":"2011-04-12","index":8649,"close":80.37,"high":80.52,"low":80.02,"open":80.52,"volume":1861900},{"timestamp":1302701400,"date":"2011-04-13","index":8650,"close":78.31,"high":80.87,"low":77.83,"open":80.44,"volume":4249600},{"timestamp":1302787800,"date":"2011-04-14","index":8651,"close":77.73,"high":78.54,"low":75.81,"open":77.87,"volume":3854000},{"timestamp":1302874200,"date":"2011-04-15","index":8652,"close":78.19,"high":78.37,"low":77.48,"open":78.01,"volume":2517600},{"timestamp":1303133400,"date":"2011-04-18","index":8653,"close":76.9,"high":77.53,"low":76.54,"open":77.46,"volume":2916700},{"timestamp":1303219800,"date":"2011-04-19","index":8654,"close":77.01,"high":77.5,"low":76.82,"open":77.23,"volume":1992600},{"timestamp":1303306200,"date":"2011-04-20","index":8655,"close":77.88,"high":78.73,"low":77.59,"open":77.67,"volume":1976000},{"timestamp":1303392600,"date":"2011-04-21","index":8656,"close":77.78,"high":78.06,"low":77.61,"open":77.86,"volume":1905100},{"timestamp":1303738200,"date":"2011-04-25","index":8657,"close":77.44,"high":77.86,"low":77.08,"open":77.48,"volume":2458600}],"post":[{"timestamp":1303824600,"date":"2011-04-26","index":8658,"close":79.04,"high":79.61,"low":77.84,"open":77.97,"volume":3000000},{"timestamp":1303911000,"date":"2011-04-27","index":8659,"close":79.16,"high":79.81,"low":78.71,"open":79.07,"volume":1727900},{"timestamp":1303997400,"date":"2011-04-28","index":8660,"close":79.06,"high":79.32,"low":78.49,"open":79.19,"volume":2402300},{"timestamp":1304083800,"date":"2011-04-29","index":8661,"close":79.25,"high":79.45,"low":78.88,"open":79.06,"volume":2078500},{"timestamp":1304343000,"date":"2011-05-02","index":8662,"close":78.74,"high":79.9,"low":78.54,"open":79.35,"volume":3125000},{"timestamp":1304429400,"date":"2011-05-03","index":8663,"close":79.89,"high":80.17,"low":78.5,"open":78.52,"volume":2288100},{"timestamp":1304515800,"date":"2011-05-04","index":8664,"close":78.91,"high":80.35,"low":78.78,"open":79.92,"volume":4356900},{"timestamp":1304602200,"date":"2011-05-05","index":8665,"close":79.81,"high":80.4,"low":78.51,"open":78.81,"volume":2296200},{"timestamp":1304688600,"date":"2011-05-06","index":8666,"close":79.95,"high":80.8,"low":79.58,"open":80.47,"volume":2047200},{"timestamp":1304947800,"date":"2011-05-09","index":8667,"close":79.93,"high":80.51,"low":79.63,"open":80.02,"volume":1705300},{"timestamp":1305034200,"date":"2011-05-10","index":8668,"close":79.45,"high":80.46,"low":79.42,"open":80.24,"volume":2189700}]},{"date":"2011-01-27","estimated":2.11,"reported":2.3,"pre":[{"timestamp":1294756200,"date":"2011-01-11","index":8586,"close":73.65,"high":74,"low":73.38,"open":74,"volume":4606400},{"timestamp":1294842600,"date":"2011-01-12","index":8587,"close":74.24,"high":74.35,"low":73.79,"open":74.14,"volume":2910300},{"timestamp":1294929000,"date":"2011-01-13","index":8588,"close":73.84,"high":74.88,"low":73.75,"open":74.21,"volume":2894900},{"timestamp":1295015400,"date":"2011-01-14","index":8589,"close":74.5,"high":74.61,"low":73.52,"open":73.66,"volume":2509000},{"timestamp":1295361000,"date":"2011-01-18","index":8590,"close":76.54,"high":76.89,"low":75,"open":75.03,"volume":3789000},{"timestamp":1295447400,"date":"2011-01-19","index":8591,"close":77.66,"high":78.67,"low":76.23,"open":76.23,"volume":5078800},{"timestamp":1295533800,"date":"2011-01-20","index":8592,"close":79.32,"high":79.33,"low":77.38,"open":77.58,"volume":4772000},{"timestamp":1295620200,"date":"2011-01-21","index":8593,"close":79.22,"high":80.16,"low":79.13,"open":79.75,"volume":4231500},{"timestamp":1295879400,"date":"2011-01-24","index":8594,"close":78.03,"high":79.18,"low":77.66,"open":78.88,"volume":6903800},{"timestamp":1295965800,"date":"2011-01-25","index":8595,"close":79.07,"high":79.13,"low":77.64,"open":77.86,"volume":3051300},{"timestamp":1296052200,"date":"2011-01-26","index":8596,"close":78.39,"high":79,"low":77.52,"open":78.94,"volume":2835900}],"post":[{"timestamp":1296138600,"date":"2011-01-27","index":8597,"close":79.1,"high":81,"low":78.57,"open":79.96,"volume":3045800},{"timestamp":1296225000,"date":"2011-01-28","index":8598,"close":78.2,"high":80.5,"low":77.79,"open":79.34,"volume":4376600},{"timestamp":1296484200,"date":"2011-01-31","index":8599,"close":79.6,"high":79.63,"low":78.59,"open":78.88,"volume":2266000},{"timestamp":1296570600,"date":"2011-02-01","index":8600,"close":80.59,"high":81,"low":79.63,"open":79.68,"volume":2682200},{"timestamp":1296657000,"date":"2011-02-02","index":8601,"close":81.07,"high":81.66,"low":80.11,"open":80.31,"volume":1930700},{"timestamp":1296743400,"date":"2011-02-03","index":8602,"close":80.72,"high":81.44,"low":80.38,"open":81.01,"volume":3770000},{"timestamp":1296829800,"date":"2011-02-04","index":8603,"close":80.71,"high":80.93,"low":80.21,"open":80.9,"volume":3479200},{"timestamp":1297089000,"date":"2011-02-07","index":8604,"close":81.52,"high":81.74,"low":80.56,"open":80.7,"volume":3884400},{"timestamp":1297175400,"date":"2011-02-08","index":8605,"close":81.4,"high":81.85,"low":81.13,"open":81.49,"volume":1856700},{"timestamp":1297261800,"date":"2011-02-09","index":8606,"close":82.27,"high":82.43,"low":81.07,"open":81.31,"volume":1755300},{"timestamp":1297348200,"date":"2011-02-10","index":8607,"close":81.89,"high":82.14,"low":81.35,"open":81.85,"volume":1905600}]},{"date":"2010-10-19","estimated":1.53,"reported":1.55,"pre":[{"timestamp":1286199000,"date":"2010-10-04","index":8517,"close":69.35,"high":70.54,"low":69.25,"open":69.63,"volume":3407800},{"timestamp":1286285400,"date":"2010-10-05","index":8518,"close":70.6,"high":70.87,"low":69.35,"open":69.96,"volume":2748800},{"timestamp":1286371800,"date":"2010-10-06","index":8519,"close":70.9,"high":71.5,"low":70.38,"open":70.38,"volume":3682500},{"timestamp":1286458200,"date":"2010-10-07","index":8520,"close":70.63,"high":71.16,"low":70.25,"open":70.99,"volume":1797300},{"timestamp":1286544600,"date":"2010-10-08","index":8521,"close":70.1,"high":70.87,"low":69.97,"open":70.86,"volume":2951700},{"timestamp":1286803800,"date":"2010-10-11","index":8522,"close":70.48,"high":70.61,"low":69.55,"open":70.18,"volume":2211300},{"timestamp":1286890200,"date":"2010-10-12","index":8523,"close":70.55,"high":70.77,"low":69.57,"open":70.68,"volume":2087500},{"timestamp":1286976600,"date":"2010-10-13","index":8524,"close":71.12,"high":71.26,"low":70.73,"open":70.96,"volume":2303600},{"timestamp":1287063000,"date":"2010-10-14","index":8525,"close":70.2,"high":71.43,"low":70.07,"open":71.15,"volume":2459800},{"timestamp":1287149400,"date":"2010-10-15","index":8526,"close":70.02,"high":70.89,"low":69.65,"open":70.7,"volume":2776800},{"timestamp":1287408600,"date":"2010-10-18","index":8527,"close":70.04,"high":70.19,"low":69.5,"open":69.9,"volume":2649200}],"post":[{"timestamp":1287495000,"date":"2010-10-19","index":8528,"close":69.47,"high":69.7,"low":67.87,"open":68.49,"volume":6314400},{"timestamp":1287581400,"date":"2010-10-20","index":8529,"close":69.83,"high":69.97,"low":69.33,"open":69.44,"volume":2924900},{"timestamp":1287667800,"date":"2010-10-21","index":8530,"close":71.84,"high":71.89,"low":69.83,"open":69.83,"volume":3994100},{"timestamp":1287754200,"date":"2010-10-22","index":8531,"close":71.78,"high":71.84,"low":71.15,"open":71.77,"volume":2166400},{"timestamp":1288013400,"date":"2010-10-25","index":8532,"close":71.41,"high":72.69,"low":71.28,"open":72.28,"volume":2488700},{"timestamp":1288099800,"date":"2010-10-26","index":8533,"close":71.8,"high":72.13,"low":71.06,"open":71.06,"volume":2236800},{"timestamp":1288186200,"date":"2010-10-27","index":8534,"close":70.89,"high":71.55,"low":70.46,"open":71.3,"volume":2856600},{"timestamp":1288272600,"date":"2010-10-28","index":8535,"close":71.02,"high":71.67,"low":70.32,"open":71.35,"volume":1847500},{"timestamp":1288359000,"date":"2010-10-29","index":8536,"close":71.29,"high":71.52,"low":70.75,"open":70.81,"volume":1560700},{"timestamp":1288618200,"date":"2010-11-01","index":8537,"close":71.47,"high":72.2,"low":70.95,"open":71.71,"volume":1575200},{"timestamp":1288704600,"date":"2010-11-02","index":8538,"close":71.64,"high":72.45,"low":70.9,"open":72,"volume":2471000}]},{"date":"2010-07-27","estimated":1.78,"reported":1.96,"pre":[{"timestamp":1278941400,"date":"2010-07-12","index":8458,"close":74.74,"high":75.2,"low":74.24,"open":74.94,"volume":1551300},{"timestamp":1279027800,"date":"2010-07-13","index":8459,"close":75.53,"high":75.98,"low":75.1,"open":75.1,"volume":1958800},{"timestamp":1279114200,"date":"2010-07-14","index":8460,"close":75.5,"high":76.23,"low":75.04,"open":75.22,"volume":2442300},{"timestamp":1279200600,"date":"2010-07-15","index":8461,"close":75.95,"high":76.15,"low":75.01,"open":75.58,"volume":2153300},{"timestamp":1279287000,"date":"2010-07-16","index":8462,"close":73.93,"high":76.09,"low":73.83,"open":75.61,"volume":1960300},{"timestamp":1279546200,"date":"2010-07-19","index":8463,"close":74.05,"high":74.74,"low":73.73,"open":74.34,"volume":1370100},{"timestamp":1279632600,"date":"2010-07-20","index":8464,"close":73.9,"high":73.98,"low":72.35,"open":73.15,"volume":2911300},{"timestamp":1279719000,"date":"2010-07-21","index":8465,"close":73.66,"high":74.59,"low":73.14,"open":74.28,"volume":3112900},{"timestamp":1279805400,"date":"2010-07-22","index":8466,"close":74.25,"high":74.81,"low":73.78,"open":74.41,"volume":3105000},{"timestamp":1279891800,"date":"2010-07-23","index":8467,"close":73.95,"high":74.83,"low":73.9,"open":74.38,"volume":2886600},{"timestamp":1280151000,"date":"2010-07-26","index":8468,"close":74.88,"high":75.27,"low":73.85,"open":73.85,"volume":3181300}],"post":[{"timestamp":1280237400,"date":"2010-07-27","index":8469,"close":74.87,"high":76.34,"low":74.78,"open":75.3,"volume":3358000},{"timestamp":1280323800,"date":"2010-07-28","index":8470,"close":75.24,"high":75.67,"low":74.25,"open":75.07,"volume":1762700},{"timestamp":1280410200,"date":"2010-07-29","index":8471,"close":74.95,"high":75.71,"low":74.13,"open":75.71,"volume":1919000},{"timestamp":1280496600,"date":"2010-07-30","index":8472,"close":75.15,"high":75.44,"low":74.26,"open":74.26,"volume":2686900},{"timestamp":1280755800,"date":"2010-08-02","index":8473,"close":75.9,"high":76,"low":74.98,"open":75.84,"volume":1776000},{"timestamp":1280842200,"date":"2010-08-03","index":8474,"close":75.43,"high":75.81,"low":75.27,"open":75.81,"volume":1829100},{"timestamp":1280928600,"date":"2010-08-04","index":8475,"close":75.02,"high":75.59,"low":74.91,"open":75.59,"volume":2626700},{"timestamp":1281015000,"date":"2010-08-05","index":8476,"close":75.03,"high":75.68,"low":74.25,"open":74.5,"volume":2706200},{"timestamp":1281101400,"date":"2010-08-06","index":8477,"close":75.07,"high":75.07,"low":74.2,"open":74.4,"volume":1323600},{"timestamp":1281360600,"date":"2010-08-09","index":8478,"close":75.6,"high":75.74,"low":75.14,"open":75.18,"volume":979400},{"timestamp":1281447000,"date":"2010-08-10","index":8479,"close":75.05,"high":75.25,"low":73.62,"open":75.24,"volume":2133800}]},{"date":"2010-04-21","estimated":1.34,"reported":1.42,"pre":[{"timestamp":1270560600,"date":"2010-04-06","index":8391,"close":82.52,"high":83.62,"low":82.28,"open":83.62,"volume":2228900},{"timestamp":1270647000,"date":"2010-04-07","index":8392,"close":82.19,"high":82.81,"low":81.97,"open":82.22,"volume":1615300},{"timestamp":1270733400,"date":"2010-04-08","index":8393,"close":82.19,"high":82.59,"low":81.99,"open":82.23,"volume":1323100},{"timestamp":1270819800,"date":"2010-04-09","index":8394,"close":82.79,"high":82.82,"low":81.88,"open":82.44,"volume":1077100},{"timestamp":1271079000,"date":"2010-04-12","index":8395,"close":82.92,"high":83.2,"low":82.53,"open":82.72,"volume":1137800},{"timestamp":1271165400,"date":"2010-04-13","index":8396,"close":82.6,"high":82.92,"low":82.14,"open":82.84,"volume":1273300},{"timestamp":1271251800,"date":"2010-04-14","index":8397,"close":82.61,"high":82.69,"low":81.49,"open":82.63,"volume":1855800},{"timestamp":1271338200,"date":"2010-04-15","index":8398,"close":83.22,"high":83.58,"low":82.61,"open":82.68,"volume":1451200},{"timestamp":1271424600,"date":"2010-04-16","index":8399,"close":82.99,"high":83.54,"low":82.03,"open":83.31,"volume":2595500},{"timestamp":1271683800,"date":"2010-04-19","index":8400,"close":84.2,"high":84.28,"low":82.87,"open":82.95,"volume":2264400},{"timestamp":1271770200,"date":"2010-04-20","index":8401,"close":84.97,"high":85.42,"low":84.26,"open":84.52,"volume":2275800}],"post":[{"timestamp":1271856600,"date":"2010-04-21","index":8402,"close":86.25,"high":86.85,"low":84.29,"open":84.84,"volume":2372300},{"timestamp":1271943000,"date":"2010-04-22","index":8403,"close":86.67,"high":86.78,"low":85.41,"open":85.89,"volume":2704400},{"timestamp":1272029400,"date":"2010-04-23","index":8404,"close":86.92,"high":86.92,"low":85.94,"open":86.73,"volume":1332900},{"timestamp":1272288600,"date":"2010-04-26","index":8405,"close":86.09,"high":87.06,"low":85.92,"open":87.03,"volume":1550200},{"timestamp":1272375000,"date":"2010-04-27","index":8406,"close":84.5,"high":86.27,"low":84.19,"open":85.99,"volume":2892600},{"timestamp":1272461400,"date":"2010-04-28","index":8407,"close":84.96,"high":85.23,"low":83.89,"open":84.88,"volume":1758900},{"timestamp":1272547800,"date":"2010-04-29","index":8408,"close":86.37,"high":86.65,"low":85.44,"open":85.44,"volume":1534300},{"timestamp":1272634200,"date":"2010-04-30","index":8409,"close":84.89,"high":86.87,"low":84.89,"open":86.24,"volume":1555400},{"timestamp":1272893400,"date":"2010-05-03","index":8410,"close":86.75,"high":86.98,"low":85.03,"open":85.29,"volume":1485200},{"timestamp":1272979800,"date":"2010-05-04","index":8411,"close":85.4,"high":86.31,"low":85,"open":86.28,"volume":2416100},{"timestamp":1273066200,"date":"2010-05-05","index":8412,"close":84.84,"high":85.94,"low":84.44,"open":84.44,"volume":2062500}]},{"date":"2010-01-28","estimated":1.99,"reported":2.17,"pre":[{"timestamp":1263306600,"date":"2010-01-12","index":8334,"close":75.96,"high":76.47,"low":75.31,"open":75.75,"volume":2119000},{"timestamp":1263393000,"date":"2010-01-13","index":8335,"close":76.88,"high":77.02,"low":75.71,"open":76.16,"volume":2245100},{"timestamp":1263479400,"date":"2010-01-14","index":8336,"close":76.84,"high":77.03,"low":76.15,"open":76.79,"volume":1954500},{"timestamp":1263565800,"date":"2010-01-15","index":8337,"close":76.76,"high":77.19,"low":76.33,"open":76.96,"volume":2041900},{"timestamp":1263911400,"date":"2010-01-19","index":8338,"close":78.31,"high":78.7,"low":76.55,"open":76.8,"volume":3765500},{"timestamp":1263997800,"date":"2010-01-20","index":8339,"close":78.11,"high":78.3,"low":76.82,"open":77.81,"volume":3128200},{"timestamp":1264084200,"date":"2010-01-21","index":8340,"close":76.98,"high":78.58,"low":76.47,"open":78.05,"volume":2304400},{"timestamp":1264170600,"date":"2010-01-22","index":8341,"close":75.58,"high":77.31,"low":75.5,"open":76.75,"volume":2072100},{"timestamp":1264429800,"date":"2010-01-25","index":8342,"close":76.76,"high":77.48,"low":75.82,"open":76.25,"volume":2559200},{"timestamp":1264516200,"date":"2010-01-26","index":8343,"close":76.78,"high":77.35,"low":75.85,"open":76.42,"volume":2835100},{"timestamp":1264602600,"date":"2010-01-27","index":8344,"close":77.13,"high":77.34,"low":76,"open":76.69,"volume":3054500}],"post":[{"timestamp":1264689000,"date":"2010-01-28","index":8345,"close":76.15,"high":78.47,"low":75.25,"open":78.43,"volume":3542400},{"timestamp":1264775400,"date":"2010-01-29","index":8346,"close":74.52,"high":76.45,"low":74.37,"open":76.16,"volume":3249800},{"timestamp":1265034600,"date":"2010-02-01","index":8347,"close":74.89,"high":75.34,"low":74.28,"open":75.34,"volume":2781100},{"timestamp":1265121000,"date":"2010-02-02","index":8348,"close":76.55,"high":76.76,"low":74.89,"open":75,"volume":2995600},{"timestamp":1265207400,"date":"2010-02-03","index":8349,"close":76.69,"high":76.95,"low":75.84,"open":76.18,"volume":2647600},{"timestamp":1265293800,"date":"2010-02-04","index":8350,"close":76,"high":77.12,"low":75.95,"open":76.25,"volume":4992800},{"timestamp":1265380200,"date":"2010-02-05","index":8351,"close":75.72,"high":76.62,"low":74.04,"open":75.85,"volume":5029700},{"timestamp":1265639400,"date":"2010-02-08","index":8352,"close":74.53,"high":75.86,"low":74.47,"open":75.68,"volume":4308100},{"timestamp":1265725800,"date":"2010-02-09","index":8353,"close":75.45,"high":75.99,"low":74.7,"open":75.17,"volume":3697800},{"timestamp":1265812200,"date":"2010-02-10","index":8354,"close":75.11,"high":75.59,"low":74.7,"open":75.35,"volume":2798600},{"timestamp":1265898600,"date":"2010-02-11","index":8355,"close":76.35,"high":76.42,"low":74.51,"open":74.9,"volume":3432500}]},{"date":"2009-10-20","estimated":1.83,"reported":2.07,"pre":[{"timestamp":1254749400,"date":"2009-10-05","index":8266,"close":74.99,"high":75.93,"low":74.78,"open":75.5,"volume":4254000},{"timestamp":1254835800,"date":"2009-10-06","index":8267,"close":76.18,"high":76.34,"low":74.99,"open":75.36,"volume":2772000},{"timestamp":1254922200,"date":"2009-10-07","index":8268,"close":74.03,"high":76.01,"low":73.59,"open":76.01,"volume":5652100},{"timestamp":1255008600,"date":"2009-10-08","index":8269,"close":73,"high":74.47,"low":72.89,"open":74.41,"volume":6681700},{"timestamp":1255095000,"date":"2009-10-09","index":8270,"close":75.82,"high":76.06,"low":73.06,"open":73.2,"volume":5309400},{"timestamp":1255354200,"date":"2009-10-12","index":8271,"close":74.42,"high":75.33,"low":74.08,"open":75.3,"volume":4642300},{"timestamp":1255440600,"date":"2009-10-13","index":8272,"close":74.1,"high":74.86,"low":73.72,"open":74.79,"volume":2520900},{"timestamp":1255527000,"date":"2009-10-14","index":8273,"close":75.15,"high":75.6,"low":73.73,"open":74.79,"volume":3016700},{"timestamp":1255613400,"date":"2009-10-15","index":8274,"close":74.87,"high":75.37,"low":74.44,"open":74.87,"volume":1941600},{"timestamp":1255699800,"date":"2009-10-16","index":8275,"close":75.44,"high":75.97,"low":74.17,"open":74.45,"volume":3132200},{"timestamp":1255959000,"date":"2009-10-19","index":8276,"close":76.99,"high":77.38,"low":75.04,"open":75.64,"volume":3658200}],"post":[{"timestamp":1256045400,"date":"2009-10-20","index":8277,"close":71.99,"high":73.48,"low":71.92,"open":72.72,"volume":12745700},{"timestamp":1256131800,"date":"2009-10-21","index":8278,"close":69.66,"high":71.38,"low":69.4,"open":71.34,"volume":11012200},{"timestamp":1256218200,"date":"2009-10-22","index":8279,"close":71.58,"high":72,"low":69.96,"open":70.15,"volume":7127100},{"timestamp":1256304600,"date":"2009-10-23","index":8280,"close":72.19,"high":72.69,"low":71.48,"open":71.66,"volume":5315600},{"timestamp":1256563800,"date":"2009-10-26","index":8281,"close":71.47,"high":72.53,"low":71.05,"open":72.53,"volume":4729100},{"timestamp":1256650200,"date":"2009-10-27","index":8282,"close":70.01,"high":71.49,"low":69.94,"open":71.32,"volume":5433600},{"timestamp":1256736600,"date":"2009-10-28","index":8283,"close":68.32,"high":70.21,"low":68.2,"open":70.03,"volume":5465600},{"timestamp":1256823000,"date":"2009-10-29","index":8284,"close":69.49,"high":69.64,"low":67.39,"open":68.54,"volume":4762900},{"timestamp":1256909400,"date":"2009-10-30","index":8285,"close":68.79,"high":69.67,"low":68.44,"open":69.39,"volume":3955400},{"timestamp":1257172200,"date":"2009-11-02","index":8286,"close":68.87,"high":69.39,"low":68.33,"open":69.04,"volume":2754600},{"timestamp":1257258600,"date":"2009-11-03","index":8287,"close":69.4,"high":69.41,"low":67.9,"open":68.5,"volume":3479100}]},{"date":"2009-07-21","estimated":1.81,"reported":1.88,"pre":[{"timestamp":1246887000,"date":"2009-07-06","index":8202,"close":80.5,"high":80.71,"low":78.38,"open":78.87,"volume":1797800},{"timestamp":1246973400,"date":"2009-07-07","index":8203,"close":78,"high":80.48,"low":77.6,"open":80.19,"volume":2592300},{"timestamp":1247059800,"date":"2009-07-08","index":8204,"close":78.4,"high":78.71,"low":77.77,"open":78.11,"volume":2177100},{"timestamp":1247146200,"date":"2009-07-09","index":8205,"close":78.28,"high":78.95,"low":77.72,"open":78.6,"volume":1457400},{"timestamp":1247232600,"date":"2009-07-10","index":8206,"close":77.91,"high":78.38,"low":77,"open":78.01,"volume":1672100},{"timestamp":1247491800,"date":"2009-07-13","index":8207,"close":80,"high":80.41,"low":77.67,"open":78.05,"volume":2176300},{"timestamp":1247578200,"date":"2009-07-14","index":8208,"close":81.19,"high":81.56,"low":79.61,"open":79.95,"volume":1431100},{"timestamp":1247664600,"date":"2009-07-15","index":8209,"close":81.25,"high":82.3,"low":80.69,"open":81.78,"volume":2796000},{"timestamp":1247751000,"date":"2009-07-16","index":8210,"close":82.49,"high":82.92,"low":81.09,"open":81.49,"volume":1369700},{"timestamp":1247837400,"date":"2009-07-17","index":8211,"close":81.09,"high":82.48,"low":80.61,"open":82.1,"volume":2513600},{"timestamp":1248096600,"date":"2009-07-20","index":8212,"close":82.11,"high":82.15,"low":80.27,"open":81.24,"volume":2415800}],"post":[{"timestamp":1248183000,"date":"2009-07-21","index":8213,"close":75.13,"high":80.27,"low":74.36,"open":80.16,"volume":13750100},{"timestamp":1248269400,"date":"2009-07-22","index":8214,"close":76.25,"high":77.69,"low":75.2,"open":75.84,"volume":5789000},{"timestamp":1248355800,"date":"2009-07-23","index":8215,"close":75.35,"high":76.55,"low":74.63,"open":76.43,"volume":3915800},{"timestamp":1248442200,"date":"2009-07-24","index":8216,"close":74.08,"high":75.73,"low":73.93,"open":75.2,"volume":4357800},{"timestamp":1248701400,"date":"2009-07-27","index":8217,"close":74.55,"high":74.65,"low":73.11,"open":74.14,"volume":2769600},{"timestamp":1248787800,"date":"2009-07-28","index":8218,"close":75.07,"high":75.42,"low":73.7,"open":73.71,"volume":2798000},{"timestamp":1248874200,"date":"2009-07-29","index":8219,"close":74.71,"high":75.33,"low":73.79,"open":74.41,"volume":3575900},{"timestamp":1248960600,"date":"2009-07-30","index":8220,"close":74.65,"high":76.19,"low":74.53,"open":74.62,"volume":3836400},{"timestamp":1249047000,"date":"2009-07-31","index":8221,"close":74.76,"high":75.91,"low":74.62,"open":74.86,"volume":3200100},{"timestamp":1249306200,"date":"2009-08-03","index":8222,"close":75.75,"high":75.89,"low":73.35,"open":75.4,"volume":3236900},{"timestamp":1249392600,"date":"2009-08-04","index":8223,"close":75.47,"high":75.79,"low":75,"open":75.51,"volume":4111000}]},{"date":"2009-04-21","estimated":1.64,"reported":1.68,"pre":[{"timestamp":1238765400,"date":"2009-04-03","index":8139,"close":67.31,"high":69.5,"low":65.72,"open":68.98,"volume":5308900},{"timestamp":1239024600,"date":"2009-04-06","index":8140,"close":73.28,"high":73.47,"low":65.21,"open":66.87,"volume":12102000},{"timestamp":1239111000,"date":"2009-04-07","index":8141,"close":73.79,"high":75.8,"low":71.85,"open":71.99,"volume":8492500},{"timestamp":1239197400,"date":"2009-04-08","index":8142,"close":72.7,"high":74.18,"low":72.02,"open":73.93,"volume":3424500},{"timestamp":1239283800,"date":"2009-04-09","index":8143,"close":73.32,"high":74.59,"low":72.45,"open":74.02,"volume":2680000},{"timestamp":1239629400,"date":"2009-04-13","index":8144,"close":73.79,"high":74.23,"low":72.25,"open":72.64,"volume":2931200},{"timestamp":1239715800,"date":"2009-04-14","index":8145,"close":72.91,"high":73.88,"low":72,"open":73.31,"volume":2519100},{"timestamp":1239802200,"date":"2009-04-15","index":8146,"close":74.33,"high":74.41,"low":72.27,"open":72.46,"volume":2677800},{"timestamp":1239888600,"date":"2009-04-16","index":8147,"close":77.58,"high":78.22,"low":74.29,"open":74.83,"volume":4494800},{"timestamp":1239975000,"date":"2009-04-17","index":8148,"close":76.94,"high":78.03,"low":76.53,"open":77.64,"volume":3099400},{"timestamp":1240234200,"date":"2009-04-20","index":8149,"close":75.73,"high":76.66,"low":75.01,"open":76.1,"volume":2462100}],"post":[{"timestamp":1240320600,"date":"2009-04-21","index":8150,"close":76.04,"high":77.5,"low":75.21,"open":76,"volume":3159400},{"timestamp":1240407000,"date":"2009-04-22","index":8151,"close":74.85,"high":76.75,"low":74.52,"open":74.72,"volume":3231100},{"timestamp":1240493400,"date":"2009-04-23","index":8152,"close":77.36,"high":77.45,"low":74.32,"open":75.73,"volume":2807500},{"timestamp":1240579800,"date":"2009-04-24","index":8153,"close":77.08,"high":77.55,"low":76.28,"open":77.41,"volume":1947500},{"timestamp":1240839000,"date":"2009-04-27","index":8154,"close":78.06,"high":79.1,"low":75.68,"open":76.45,"volume":2110400},{"timestamp":1240925400,"date":"2009-04-28","index":8155,"close":77.13,"high":78.04,"low":76.73,"open":77.13,"volume":1804600},{"timestamp":1241011800,"date":"2009-04-29","index":8156,"close":79.08,"high":80.06,"low":77.89,"open":78.03,"volume":1534200},{"timestamp":1241098200,"date":"2009-04-30","index":8157,"close":78.53,"high":80.63,"low":77.64,"open":79.56,"volume":2385700},{"timestamp":1241184600,"date":"2009-05-01","index":8158,"close":81.59,"high":82.24,"low":78.62,"open":78.67,"volume":3275200},{"timestamp":1241443800,"date":"2009-05-04","index":8159,"close":80.34,"high":81.59,"low":79.9,"open":81.27,"volume":3771700},{"timestamp":1241530200,"date":"2009-05-05","index":8160,"close":79.68,"high":80.78,"low":79.18,"open":79.98,"volume":2828800}]},{"date":"2009-01-22","estimated":1.92,"reported":2.05,"pre":[{"timestamp":1231252200,"date":"2009-01-06","index":8078,"close":84.1,"high":85.22,"low":83.28,"open":85.21,"volume":2860100},{"timestamp":1231338600,"date":"2009-01-07","index":8079,"close":81.83,"high":83.33,"low":81.21,"open":83.33,"volume":2860500},{"timestamp":1231425000,"date":"2009-01-08","index":8080,"close":80.81,"high":81.45,"low":79.79,"open":81.31,"volume":2966100},{"timestamp":1231511400,"date":"2009-01-09","index":8081,"close":80.76,"high":81.88,"low":79.69,"open":81.26,"volume":2868800},{"timestamp":1231770600,"date":"2009-01-12","index":8082,"close":79.66,"high":81.08,"low":79.1,"open":80.75,"volume":2183700},{"timestamp":1231857000,"date":"2009-01-13","index":8083,"close":80.25,"high":80.65,"low":77.69,"open":79.34,"volume":3246700},{"timestamp":1231943400,"date":"2009-01-14","index":8084,"close":78.8,"high":80.84,"low":77.88,"open":79.45,"volume":3673800},{"timestamp":1232029800,"date":"2009-01-15","index":8085,"close":79.48,"high":79.53,"low":77.33,"open":78.56,"volume":3103700},{"timestamp":1232116200,"date":"2009-01-16","index":8086,"close":82.16,"high":82.57,"low":79.97,"open":80.73,"volume":3449400},{"timestamp":1232461800,"date":"2009-01-20","index":8087,"close":78.63,"high":82.36,"low":78.04,"open":81.64,"volume":2957300},{"timestamp":1232548200,"date":"2009-01-21","index":8088,"close":80.03,"high":80.18,"low":78,"open":79.61,"volume":2758100}],"post":[{"timestamp":1232634600,"date":"2009-01-22","index":8089,"close":85.08,"high":85.59,"low":76.7,"open":77.95,"volume":6176400},{"timestamp":1232721000,"date":"2009-01-23","index":8090,"close":80.98,"high":84.09,"low":80.19,"open":83.55,"volume":5824300},{"timestamp":1232980200,"date":"2009-01-26","index":8091,"close":82.52,"high":83.19,"low":80.27,"open":80.72,"volume":3279300},{"timestamp":1233066600,"date":"2009-01-27","index":8092,"close":82.48,"high":83.6,"low":80.45,"open":83.12,"volume":2894200},{"timestamp":1233153000,"date":"2009-01-28","index":8093,"close":82.57,"high":84,"low":81.35,"open":83.72,"volume":2569800},{"timestamp":1233239400,"date":"2009-01-29","index":8094,"close":83.11,"high":83.72,"low":81.81,"open":82.47,"volume":2489900},{"timestamp":1233325800,"date":"2009-01-30","index":8095,"close":82.04,"high":83.99,"low":81.44,"open":82.91,"volume":2438500},{"timestamp":1233585000,"date":"2009-02-02","index":8096,"close":79.18,"high":81,"low":77.84,"open":81,"volume":3852800},{"timestamp":1233671400,"date":"2009-02-03","index":8097,"close":79.9,"high":80.58,"low":76.84,"open":79.89,"volume":4093400},{"timestamp":1233757800,"date":"2009-02-04","index":8098,"close":81.06,"high":82.39,"low":79.86,"open":79.97,"volume":2541900},{"timestamp":1233844200,"date":"2009-02-05","index":8099,"close":81.62,"high":82.46,"low":79.1,"open":80.4,"volume":2782000}]},{"date":"2008-10-21","estimated":1.89,"reported":1.92,"pre":[{"timestamp":1223299800,"date":"2008-10-06","index":8015,"close":102.62,"high":105.12,"low":101.35,"open":103.31,"volume":3407100},{"timestamp":1223386200,"date":"2008-10-07","index":8016,"close":99,"high":105.82,"low":99,"open":103.8,"volume":5152000},{"timestamp":1223472600,"date":"2008-10-08","index":8017,"close":98,"high":101.48,"low":96,"open":97.02,"volume":5655600},{"timestamp":1223559000,"date":"2008-10-09","index":8018,"close":92,"high":100.12,"low":91.66,"open":98.25,"volume":4987100},{"timestamp":1223645400,"date":"2008-10-10","index":8019,"close":87.48,"high":94.08,"low":81.76,"open":88.9,"volume":8172500},{"timestamp":1223904600,"date":"2008-10-13","index":8020,"close":90.26,"high":90.52,"low":87.91,"open":89.52,"volume":4474800},{"timestamp":1223991000,"date":"2008-10-14","index":8021,"close":95.77,"high":96.85,"low":92.19,"open":93.4,"volume":4773000},{"timestamp":1224077400,"date":"2008-10-15","index":8022,"close":87.47,"high":95.94,"low":86.8,"open":95.94,"volume":3067500},{"timestamp":1224163800,"date":"2008-10-16","index":8023,"close":92.61,"high":95.24,"low":84.81,"open":95.24,"volume":3543300},{"timestamp":1224250200,"date":"2008-10-17","index":8024,"close":90.75,"high":94.75,"low":87.75,"open":90.26,"volume":3212300},{"timestamp":1224509400,"date":"2008-10-20","index":8025,"close":93.22,"high":94.09,"low":90.63,"open":91.99,"volume":3701800}],"post":[{"timestamp":1224595800,"date":"2008-10-21","index":8026,"close":84.19,"high":90.75,"low":84.06,"open":89.34,"volume":7339200},{"timestamp":1224682200,"date":"2008-10-22","index":8027,"close":79.77,"high":84.98,"low":78.33,"open":82.91,"volume":5796400},{"timestamp":1224768600,"date":"2008-10-23","index":8028,"close":79.64,"high":81.41,"low":75.36,"open":79.94,"volume":5599400},{"timestamp":1224855000,"date":"2008-10-24","index":8029,"close":75.84,"high":79.65,"low":75.01,"open":75.01,"volume":3953000},{"timestamp":1225114200,"date":"2008-10-27","index":8030,"close":72.64,"high":76.21,"low":72.4,"open":75.27,"volume":4722300},{"timestamp":1225200600,"date":"2008-10-28","index":8031,"close":80.28,"high":80.49,"low":73.44,"open":73.87,"volume":4338800},{"timestamp":1225287000,"date":"2008-10-29","index":8032,"close":78.61,"high":82.42,"low":78.34,"open":80.3,"volume":3465500},{"timestamp":1225373400,"date":"2008-10-30","index":8033,"close":82.18,"high":83.37,"low":78.81,"open":80.71,"volume":3302400},{"timestamp":1225459800,"date":"2008-10-31","index":8034,"close":85.05,"high":85.86,"low":80.86,"open":82.15,"volume":3922900},{"timestamp":1225722600,"date":"2008-11-03","index":8035,"close":83.98,"high":85.63,"low":83.04,"open":84.95,"volume":2411500},{"timestamp":1225809000,"date":"2008-11-04","index":8036,"close":85.91,"high":86.38,"low":84.28,"open":85.49,"volume":2947900}]},{"date":"2008-07-22","estimated":1.88,"reported":2.15,"pre":[{"timestamp":1215437400,"date":"2008-07-07","index":7951,"close":102.62,"high":103.66,"low":101.37,"open":101.71,"volume":3525100},{"timestamp":1215523800,"date":"2008-07-08","index":7952,"close":103.81,"high":104.27,"low":102.26,"open":102.72,"volume":3712900},{"timestamp":1215610200,"date":"2008-07-09","index":7953,"close":102.31,"high":104.13,"low":102.31,"open":104.13,"volume":2873900},{"timestamp":1215696600,"date":"2008-07-10","index":7954,"close":103.51,"high":103.64,"low":101.77,"open":102.31,"volume":2665800},{"timestamp":1215783000,"date":"2008-07-11","index":7955,"close":102.68,"high":103.73,"low":101.5,"open":102.54,"volume":2932900},{"timestamp":1216042200,"date":"2008-07-14","index":7956,"close":101.99,"high":103.51,"low":100.62,"open":103.51,"volume":2145400},{"timestamp":1216128600,"date":"2008-07-15","index":7957,"close":101.65,"high":102.74,"low":100.78,"open":101.38,"volume":3040800},{"timestamp":1216215000,"date":"2008-07-16","index":7958,"close":100.74,"high":102.05,"low":98.73,"open":101.25,"volume":4298300},{"timestamp":1216301400,"date":"2008-07-17","index":7959,"close":100.26,"high":101.48,"low":98.01,"open":100.81,"volume":3685900},{"timestamp":1216387800,"date":"2008-07-18","index":7960,"close":100.99,"high":101.39,"low":99.74,"open":100.24,"volume":2327400},{"timestamp":1216647000,"date":"2008-07-21","index":7961,"close":101.59,"high":102.34,"low":100.4,"open":100.82,"volume":2621600}],"post":[{"timestamp":1216733400,"date":"2008-07-22","index":7962,"close":103.88,"high":104.93,"low":100.83,"open":100.83,"volume":4131500},{"timestamp":1216819800,"date":"2008-07-23","index":7963,"close":106.84,"high":107.43,"low":103.42,"open":103.9,"volume":2863500},{"timestamp":1216906200,"date":"2008-07-24","index":7964,"close":104.75,"high":106.89,"low":104.44,"open":106.89,"volume":2716500},{"timestamp":1216992600,"date":"2008-07-25","index":7965,"close":104.62,"high":105.8,"low":104.5,"open":105.54,"volume":1685400},{"timestamp":1217251800,"date":"2008-07-28","index":7966,"close":103.35,"high":105.49,"low":103.05,"open":104.6,"volume":2653300},{"timestamp":1217338200,"date":"2008-07-29","index":7967,"close":103.92,"high":104.5,"low":102.78,"open":102.78,"volume":1929300},{"timestamp":1217424600,"date":"2008-07-30","index":7968,"close":104.13,"high":106.38,"low":103.39,"open":104.39,"volume":2264300},{"timestamp":1217511000,"date":"2008-07-31","index":7969,"close":104.33,"high":105.75,"low":103.4,"open":103.68,"volume":1976300},{"timestamp":1217597400,"date":"2008-08-01","index":7970,"close":103.97,"high":105.15,"low":102.86,"open":104.5,"volume":1688200},{"timestamp":1217856600,"date":"2008-08-04","index":7971,"close":104.6,"high":105.75,"low":103.73,"open":104,"volume":1271200},{"timestamp":1217943000,"date":"2008-08-05","index":7972,"close":108.1,"high":108.13,"low":105.06,"open":105.49,"volume":2648700}]},{"date":"2008-04-22","estimated":1.63,"reported":1.75,"pre":[{"timestamp":1207575000,"date":"2008-04-07","index":7888,"close":102.25,"high":102.83,"low":101.07,"open":101.58,"volume":2555300},{"timestamp":1207661400,"date":"2008-04-08","index":7889,"close":103.49,"high":104.14,"low":102.25,"open":102.25,"volume":2658400},{"timestamp":1207747800,"date":"2008-04-09","index":7890,"close":103.11,"high":104.21,"low":102.56,"open":103.4,"volume":1531000},{"timestamp":1207834200,"date":"2008-04-10","index":7891,"close":102.81,"high":103.32,"low":102.35,"open":103.32,"volume":1258000},{"timestamp":1207920600,"date":"2008-04-11","index":7892,"close":103.01,"high":103.7,"low":101.88,"open":102.45,"volume":1492200},{"timestamp":1208179800,"date":"2008-04-14","index":7893,"close":103.32,"high":104.08,"low":102.77,"open":102.77,"volume":1305400},{"timestamp":1208266200,"date":"2008-04-15","index":7894,"close":103.11,"high":104.18,"low":101.91,"open":104.18,"volume":1956000},{"timestamp":1208352600,"date":"2008-04-16","index":7895,"close":104.65,"high":104.65,"low":103,"open":103.12,"volume":2064900},{"timestamp":1208439000,"date":"2008-04-17","index":7896,"close":104.36,"high":105.15,"low":104,"open":104.14,"volume":1303700},{"timestamp":1208525400,"date":"2008-04-18","index":7897,"close":106.24,"high":106.46,"low":105.09,"open":105.69,"volume":1714800},{"timestamp":1208784600,"date":"2008-04-21","index":7898,"close":106.57,"high":106.6,"low":104.81,"open":106.16,"volume":1481200}],"post":[{"timestamp":1208871000,"date":"2008-04-22","index":7899,"close":103.79,"high":105.25,"low":103.18,"open":103.88,"volume":2116300},{"timestamp":1208957400,"date":"2008-04-23","index":7900,"close":107.88,"high":108,"low":103.79,"open":103.99,"volume":2638100},{"timestamp":1209043800,"date":"2008-04-24","index":7901,"close":106.6,"high":107.53,"low":105.87,"open":107.17,"volume":1681200},{"timestamp":1209130200,"date":"2008-04-25","index":7902,"close":107.63,"high":107.98,"low":106.19,"open":106.89,"volume":1202100},{"timestamp":1209389400,"date":"2008-04-28","index":7903,"close":106.65,"high":108.31,"low":106.41,"open":107.01,"volume":1562500},{"timestamp":1209475800,"date":"2008-04-29","index":7904,"close":105.89,"high":107.08,"low":105.55,"open":106.31,"volume":1500700},{"timestamp":1209562200,"date":"2008-04-30","index":7905,"close":106.04,"high":107.29,"low":105.59,"open":106.15,"volume":1572100},{"timestamp":1209648600,"date":"2008-05-01","index":7906,"close":107.72,"high":107.83,"low":105.76,"open":105.76,"volume":1428300},{"timestamp":1209735000,"date":"2008-05-02","index":7907,"close":106.93,"high":108.45,"low":105.78,"open":108.45,"volume":1729200},{"timestamp":1209994200,"date":"2008-05-05","index":7908,"close":106.62,"high":107.89,"low":106.07,"open":106.46,"volume":1691400},{"timestamp":1210080600,"date":"2008-05-06","index":7909,"close":106.53,"high":106.95,"low":105.7,"open":106.23,"volume":1334000}]},{"date":"2008-01-24","estimated":1.69,"reported":1.89,"pre":[{"timestamp":1199802600,"date":"2008-01-08","index":7827,"close":106.3,"high":108.21,"low":106.17,"open":106.26,"volume":3160500},{"timestamp":1199889000,"date":"2008-01-09","index":7828,"close":108.53,"high":108.77,"low":106.42,"open":106.88,"volume":2602400},{"timestamp":1199975400,"date":"2008-01-10","index":7829,"close":108.54,"high":109.88,"low":107.32,"open":107.93,"volume":2639600},{"timestamp":1200061800,"date":"2008-01-11","index":7830,"close":109.46,"high":110.25,"low":107.5,"open":107.58,"volume":3117000},{"timestamp":1200321000,"date":"2008-01-14","index":7831,"close":108.09,"high":110.12,"low":107.15,"open":110.12,"volume":2724500},{"timestamp":1200407400,"date":"2008-01-15","index":7832,"close":106.81,"high":108.63,"low":106.38,"open":106.97,"volume":3033600},{"timestamp":1200493800,"date":"2008-01-16","index":7833,"close":105.86,"high":107.1,"low":105.16,"open":106.11,"volume":3042400},{"timestamp":1200580200,"date":"2008-01-17","index":7834,"close":102.15,"high":107.12,"low":101.93,"open":105.97,"volume":3592600},{"timestamp":1200666600,"date":"2008-01-18","index":7835,"close":101.88,"high":104.33,"low":101.07,"open":102.65,"volume":3291200},{"timestamp":1201012200,"date":"2008-01-22","index":7836,"close":101.02,"high":102.18,"low":90.44,"open":97.01,"volume":4440500},{"timestamp":1201098600,"date":"2008-01-23","index":7837,"close":101.69,"high":102.04,"low":97.06,"open":98.31,"volume":3977200}],"post":[{"timestamp":1201185000,"date":"2008-01-24","index":7838,"close":105.9,"high":106.81,"low":102.11,"open":102.74,"volume":3713600},{"timestamp":1201271400,"date":"2008-01-25","index":7839,"close":105.49,"high":107.07,"low":104.97,"open":107.07,"volume":3280100},{"timestamp":1201530600,"date":"2008-01-28","index":7840,"close":106.87,"high":107.05,"low":105.43,"open":105.43,"volume":2832200},{"timestamp":1201617000,"date":"2008-01-29","index":7841,"close":106.44,"high":107.47,"low":105.9,"open":107.02,"volume":1992000},{"timestamp":1201703400,"date":"2008-01-30","index":7842,"close":106.53,"high":108.45,"low":106.27,"open":106.92,"volume":2171900},{"timestamp":1201789800,"date":"2008-01-31","index":7843,"close":107.92,"high":108.35,"low":104.6,"open":105.31,"volume":2894100},{"timestamp":1201876200,"date":"2008-02-01","index":7844,"close":108.12,"high":109.8,"low":106.87,"open":108.17,"volume":2658200},{"timestamp":1202135400,"date":"2008-02-04","index":7845,"close":109.78,"high":110.15,"low":106.01,"open":108.15,"volume":2666700},{"timestamp":1202221800,"date":"2008-02-05","index":7846,"close":107.77,"high":109.66,"low":107.14,"open":109.35,"volume":2364800},{"timestamp":1202308200,"date":"2008-02-06","index":7847,"close":105.6,"high":108.72,"low":105.18,"open":108.72,"volume":2369400},{"timestamp":1202394600,"date":"2008-02-07","index":7848,"close":105.83,"high":106.94,"low":104.62,"open":104.95,"volume":2981000}]},{"date":"2007-10-23","estimated":1.64,"reported":1.8,"pre":[{"timestamp":1191850200,"date":"2007-10-08","index":7764,"close":109,"high":109.57,"low":108.02,"open":108.4,"volume":1342100},{"timestamp":1191936600,"date":"2007-10-09","index":7765,"close":111.4,"high":111.76,"low":109.01,"open":109.17,"volume":2812900},{"timestamp":1192023000,"date":"2007-10-10","index":7766,"close":110.74,"high":112,"low":109.85,"open":110.97,"volume":3252300},{"timestamp":1192109400,"date":"2007-10-11","index":7767,"close":111.88,"high":113.74,"low":111.44,"open":111.6,"volume":2600700},{"timestamp":1192195800,"date":"2007-10-12","index":7768,"close":111.67,"high":112.06,"low":110.76,"open":111.87,"volume":1729100},{"timestamp":1192455000,"date":"2007-10-15","index":7769,"close":110.7,"high":112.11,"low":109.57,"open":111.97,"volume":1562700},{"timestamp":1192541400,"date":"2007-10-16","index":7770,"close":110.68,"high":111,"low":109.57,"open":110.88,"volume":1689200},{"timestamp":1192627800,"date":"2007-10-17","index":7771,"close":109.93,"high":111.68,"low":108.57,"open":111.68,"volume":2032300},{"timestamp":1192714200,"date":"2007-10-18","index":7772,"close":109.01,"high":111.04,"low":108.21,"open":109.87,"volume":1758900},{"timestamp":1192800600,"date":"2007-10-19","index":7773,"close":106.16,"high":108.99,"low":106,"open":108.46,"volume":2921100},{"timestamp":1193059800,"date":"2007-10-22","index":7774,"close":107.24,"high":107.81,"low":103.64,"open":105.4,"volume":2408200}],"post":[{"timestamp":1193146200,"date":"2007-10-23","index":7775,"close":106.97,"high":108.39,"low":106.18,"open":107.76,"volume":2459500},{"timestamp":1193232600,"date":"2007-10-24","index":7776,"close":108.02,"high":108.9,"low":103.33,"open":106.16,"volume":2437500},{"timestamp":1193319000,"date":"2007-10-25","index":7777,"close":110.15,"high":111,"low":107.75,"open":108.4,"volume":2771500},{"timestamp":1193405400,"date":"2007-10-26","index":7778,"close":108.61,"high":111.1,"low":107.5,"open":110.6,"volume":2089000},{"timestamp":1193664600,"date":"2007-10-29","index":7779,"close":109.24,"high":109.74,"low":108.1,"open":108.12,"volume":1367700},{"timestamp":1193751000,"date":"2007-10-30","index":7780,"close":108.24,"high":110.06,"low":107.86,"open":109.01,"volume":1720200},{"timestamp":1193837400,"date":"2007-10-31","index":7781,"close":110.04,"high":110.28,"low":107.75,"open":108.83,"volume":2746700},{"timestamp":1193923800,"date":"2007-11-01","index":7782,"close":108.83,"high":110.51,"low":108.55,"open":109,"volume":1893900},{"timestamp":1194010200,"date":"2007-11-02","index":7783,"close":110.12,"high":110.85,"low":108.78,"open":110.06,"volume":1690300},{"timestamp":1194273000,"date":"2007-11-05","index":7784,"close":109.4,"high":110.72,"low":108,"open":108,"volume":1787400},{"timestamp":1194359400,"date":"2007-11-06","index":7785,"close":109.45,"high":109.99,"low":107.79,"open":109.42,"volume":2176000}]},{"date":"2007-07-24","estimated":1.53,"reported":1.82,"pre":[{"timestamp":1183987800,"date":"2007-07-09","index":7700,"close":96.96,"high":97.59,"low":96.43,"open":96.43,"volume":1148800},{"timestamp":1184074200,"date":"2007-07-10","index":7701,"close":94.18,"high":96.5,"low":94.18,"open":96.35,"volume":2076500},{"timestamp":1184160600,"date":"2007-07-11","index":7702,"close":94.59,"high":95.16,"low":94.11,"open":94.21,"volume":1339800},{"timestamp":1184247000,"date":"2007-07-12","index":7703,"close":97.39,"high":97.39,"low":94.59,"open":95.4,"volume":1931200},{"timestamp":1184333400,"date":"2007-07-13","index":7704,"close":97.34,"high":97.69,"low":96.6,"open":97.5,"volume":1281600},{"timestamp":1184592600,"date":"2007-07-16","index":7705,"close":96.8,"high":97.02,"low":96.12,"open":96.8,"volume":1299200},{"timestamp":1184679000,"date":"2007-07-17","index":7706,"close":98.56,"high":99.14,"low":96.21,"open":96.48,"volume":1910000},{"timestamp":1184765400,"date":"2007-07-18","index":7707,"close":98.49,"high":98.77,"low":96.9,"open":98.33,"volume":2072300},{"timestamp":1184851800,"date":"2007-07-19","index":7708,"close":98.98,"high":99.18,"low":98.55,"open":98.85,"volume":1559400},{"timestamp":1184938200,"date":"2007-07-20","index":7709,"close":97.89,"high":99.17,"low":97.28,"open":98.14,"volume":1721500},{"timestamp":1185197400,"date":"2007-07-23","index":7710,"close":99.52,"high":99.9,"low":98.28,"open":98.68,"volume":1685500}],"post":[{"timestamp":1185283800,"date":"2007-07-24","index":7711,"close":103.09,"high":107.33,"low":100.42,"open":102,"volume":8506200},{"timestamp":1185370200,"date":"2007-07-25","index":7712,"close":101.9,"high":104.69,"low":100.26,"open":104.23,"volume":4656600},{"timestamp":1185456600,"date":"2007-07-26","index":7713,"close":100.58,"high":104.2,"low":99.35,"open":102.39,"volume":6121400},{"timestamp":1185543000,"date":"2007-07-27","index":7714,"close":99.28,"high":101.12,"low":99.27,"open":100.38,"volume":2364600},{"timestamp":1185802200,"date":"2007-07-30","index":7715,"close":100.5,"high":101.63,"low":99.77,"open":100.1,"volume":3175300},{"timestamp":1185888600,"date":"2007-07-31","index":7716,"close":98.48,"high":102.16,"low":98.48,"open":101.5,"volume":2841100},{"timestamp":1185975000,"date":"2007-08-01","index":7717,"close":101.7,"high":102.4,"low":98.55,"open":98.87,"volume":2775000},{"timestamp":1186061400,"date":"2007-08-02","index":7718,"close":102.38,"high":102.76,"low":101.18,"open":102,"volume":3131500},{"timestamp":1186147800,"date":"2007-08-03","index":7719,"close":99.37,"high":102.61,"low":99.37,"open":101.68,"volume":2296500},{"timestamp":1186407000,"date":"2007-08-06","index":7720,"close":100.85,"high":101.13,"low":99.38,"open":99.91,"volume":1937400},{"timestamp":1186493400,"date":"2007-08-07","index":7721,"close":98.26,"high":100.25,"low":97.65,"open":100.2,"volume":3053000}]},{"date":"2007-04-24","estimated":1.37,"reported":1.6,"pre":[{"timestamp":1176125400,"date":"2007-04-09","index":7637,"close":98.03,"high":98.18,"low":96.87,"open":96.99,"volume":1135200},{"timestamp":1176211800,"date":"2007-04-10","index":7638,"close":98.05,"high":98.64,"low":97.75,"open":98.4,"volume":787800},{"timestamp":1176298200,"date":"2007-04-11","index":7639,"close":96.61,"high":98.34,"low":96.4,"open":98.21,"volume":1838600},{"timestamp":1176384600,"date":"2007-04-12","index":7640,"close":96.16,"high":96.75,"low":95.65,"open":96,"volume":2063300},{"timestamp":1176471000,"date":"2007-04-13","index":7641,"close":96.24,"high":96.35,"low":95.62,"open":96.16,"volume":1513400},{"timestamp":1176730200,"date":"2007-04-16","index":7642,"close":96,"high":96.53,"low":95.82,"open":96.34,"volume":1671200},{"timestamp":1176816600,"date":"2007-04-17","index":7643,"close":95.96,"high":96.22,"low":95.65,"open":95.99,"volume":1526000},{"timestamp":1176903000,"date":"2007-04-18","index":7644,"close":96.37,"high":96.77,"low":95.48,"open":95.56,"volume":1376000},{"timestamp":1176989400,"date":"2007-04-19","index":7645,"close":95.63,"high":96.95,"low":95.34,"open":96.95,"volume":1539200},{"timestamp":1177075800,"date":"2007-04-20","index":7646,"close":95.4,"high":96.25,"low":95.37,"open":95.99,"volume":2975100},{"timestamp":1177335000,"date":"2007-04-23","index":7647,"close":97.07,"high":97.88,"low":95.42,"open":95.42,"volume":2219600}],"post":[{"timestamp":1177421400,"date":"2007-04-24","index":7648,"close":94.82,"high":98.34,"low":93.69,"open":98.34,"volume":4301300},{"timestamp":1177507800,"date":"2007-04-25","index":7649,"close":95.5,"high":95.85,"low":94,"open":94.82,"volume":3758100},{"timestamp":1177594200,"date":"2007-04-26","index":7650,"close":93.5,"high":95.25,"low":93.19,"open":95.05,"volume":3251200},{"timestamp":1177680600,"date":"2007-04-27","index":7651,"close":96.69,"high":96.9,"low":93.75,"open":93.81,"volume":2798700},{"timestamp":1177939800,"date":"2007-04-30","index":7652,"close":96.14,"high":97.16,"low":95.99,"open":96.5,"volume":2262600},{"timestamp":1178026200,"date":"2007-05-01","index":7653,"close":96.23,"high":96.53,"low":95.67,"open":96.4,"volume":1602500},{"timestamp":1178112600,"date":"2007-05-02","index":7654,"close":96.07,"high":97,"low":96,"open":96.46,"volume":1623900},{"timestamp":1178199000,"date":"2007-05-03","index":7655,"close":96.4,"high":96.48,"low":96.05,"open":96.48,"volume":1296800},{"timestamp":1178285400,"date":"2007-05-04","index":7656,"close":96.64,"high":97,"low":96.23,"open":96.75,"volume":949600},{"timestamp":1178544600,"date":"2007-05-07","index":7657,"close":98.07,"high":98.17,"low":96.92,"open":97,"volume":1696100},{"timestamp":1178631000,"date":"2007-05-08","index":7658,"close":98.22,"high":98.37,"low":97.12,"open":97.76,"volume":1509700}]},{"date":"2007-01-25","estimated":1.46,"reported":1.68,"pre":[{"timestamp":1168353000,"date":"2007-01-09","index":7576,"close":93.6,"high":94.67,"low":93.25,"open":94.03,"volume":1501600},{"timestamp":1168439400,"date":"2007-01-10","index":7577,"close":94.58,"high":94.85,"low":92.86,"open":93.3,"volume":1305100},{"timestamp":1168525800,"date":"2007-01-11","index":7578,"close":95.66,"high":95.76,"low":94.12,"open":94.55,"volume":1949700},{"timestamp":1168612200,"date":"2007-01-12","index":7579,"close":96.31,"high":96.68,"low":95.32,"open":95.41,"volume":1760500},{"timestamp":1168957800,"date":"2007-01-16","index":7580,"close":97,"high":97.48,"low":96.03,"open":96.05,"volume":1551800},{"timestamp":1169044200,"date":"2007-01-17","index":7581,"close":96.5,"high":97.42,"low":96.07,"open":97.25,"volume":2229900},{"timestamp":1169130600,"date":"2007-01-18","index":7582,"close":96.8,"high":97.38,"low":96.12,"open":96.12,"volume":1562600},{"timestamp":1169217000,"date":"2007-01-19","index":7583,"close":97.27,"high":97.75,"low":96.29,"open":96.97,"volume":1578400},{"timestamp":1169476200,"date":"2007-01-22","index":7584,"close":96.77,"high":97.29,"low":95.6,"open":97.28,"volume":3031700},{"timestamp":1169562600,"date":"2007-01-23","index":7585,"close":98.74,"high":98.75,"low":96.5,"open":96.7,"volume":3159400},{"timestamp":1169649000,"date":"2007-01-24","index":7586,"close":97.14,"high":98.21,"low":96.5,"open":98.2,"volume":3100300}],"post":[{"timestamp":1169735400,"date":"2007-01-25","index":7587,"close":97.44,"high":98.75,"low":97.44,"open":98.5,"volume":2715700},{"timestamp":1169821800,"date":"2007-01-26","index":7588,"close":96.67,"high":98.75,"low":96.21,"open":98.75,"volume":2306300},{"timestamp":1170081000,"date":"2007-01-29","index":7589,"close":96.06,"high":96.62,"low":95.95,"open":96.33,"volume":3140600},{"timestamp":1170167400,"date":"2007-01-30","index":7590,"close":96.24,"high":96.36,"low":95.82,"open":96,"volume":1851000},{"timestamp":1170253800,"date":"2007-01-31","index":7591,"close":97.19,"high":97.3,"low":96.16,"open":96.2,"volume":1893500},{"timestamp":1170340200,"date":"2007-02-01","index":7592,"close":98.46,"high":98.53,"low":96.72,"open":96.9,"volume":2281900},{"timestamp":1170426600,"date":"2007-02-02","index":7593,"close":98.46,"high":99,"low":97.58,"open":97.85,"volume":2322000},{"timestamp":1170685800,"date":"2007-02-05","index":7594,"close":99.08,"high":99.38,"low":97.86,"open":98,"volume":1763800},{"timestamp":1170772200,"date":"2007-02-06","index":7595,"close":101.29,"high":101.32,"low":99.19,"open":99.39,"volume":3627000},{"timestamp":1170858600,"date":"2007-02-07","index":7596,"close":101.52,"high":101.84,"low":100.67,"open":100.92,"volume":2205500},{"timestamp":1170945000,"date":"2007-02-08","index":7597,"close":100.88,"high":101.78,"low":100.66,"open":101.52,"volume":1300000}]},{"date":"2006-10-24","estimated":1.24,"reported":1.46,"pre":[{"timestamp":1160400600,"date":"2006-10-09","index":7514,"close":88.58,"high":88.71,"low":87.35,"open":87.5,"volume":1831400},{"timestamp":1160487000,"date":"2006-10-10","index":7515,"close":88.7,"high":88.94,"low":88.07,"open":88.35,"volume":2350000},{"timestamp":1160573400,"date":"2006-10-11","index":7516,"close":87.8,"high":88.69,"low":87.12,"open":88.69,"volume":1891400},{"timestamp":1160659800,"date":"2006-10-12","index":7517,"close":88.56,"high":88.68,"low":88.04,"open":88.47,"volume":2119100},{"timestamp":1160746200,"date":"2006-10-13","index":7518,"close":88.6,"high":88.75,"low":88.07,"open":88.63,"volume":1372400},{"timestamp":1161005400,"date":"2006-10-16","index":7519,"close":88.6,"high":88.95,"low":88.12,"open":88.44,"volume":1432400},{"timestamp":1161091800,"date":"2006-10-17","index":7520,"close":87.55,"high":88.6,"low":87.28,"open":88.6,"volume":1483700},{"timestamp":1161178200,"date":"2006-10-18","index":7521,"close":88.09,"high":88.4,"low":87.56,"open":87.95,"volume":1310400},{"timestamp":1161264600,"date":"2006-10-19","index":7522,"close":87.94,"high":88.74,"low":87.46,"open":88.09,"volume":1530900},{"timestamp":1161351000,"date":"2006-10-20","index":7523,"close":87,"high":88.14,"low":86.37,"open":88.11,"volume":2060900},{"timestamp":1161610200,"date":"2006-10-23","index":7524,"close":88.19,"high":88.29,"low":87,"open":87,"volume":1941500}],"post":[{"timestamp":1161696600,"date":"2006-10-24","index":7525,"close":89.11,"high":89.89,"low":88.01,"open":89.15,"volume":2703300},{"timestamp":1161783000,"date":"2006-10-25","index":7526,"close":86.67,"high":88.51,"low":85.86,"open":88.5,"volume":2929700},{"timestamp":1161869400,"date":"2006-10-26","index":7527,"close":85.01,"high":86.5,"low":82.7,"open":86.4,"volume":5269800},{"timestamp":1161955800,"date":"2006-10-27","index":7528,"close":84.61,"high":84.99,"low":83.74,"open":84.5,"volume":2310600},{"timestamp":1162218600,"date":"2006-10-30","index":7529,"close":87.03,"high":87.34,"low":85.77,"open":85.85,"volume":2672200},{"timestamp":1162305000,"date":"2006-10-31","index":7530,"close":86.93,"high":87.14,"low":86.45,"open":87.05,"volume":1774600},{"timestamp":1162391400,"date":"2006-11-01","index":7531,"close":87.31,"high":87.94,"low":86.9,"open":87.15,"volume":3049400},{"timestamp":1162477800,"date":"2006-11-02","index":7532,"close":87.06,"high":88.1,"low":86.59,"open":88.1,"volume":2002000},{"timestamp":1162564200,"date":"2006-11-03","index":7533,"close":87,"high":87.27,"low":86.3,"open":87,"volume":1606200},{"timestamp":1162823400,"date":"2006-11-06","index":7534,"close":87.69,"high":88.18,"low":87.06,"open":87.33,"volume":2948000},{"timestamp":1162909800,"date":"2006-11-07","index":7535,"close":87.49,"high":88.11,"low":87.27,"open":87.6,"volume":1736000}]},{"date":"2006-07-25","estimated":1.16,"reported":1.34,"pre":[{"timestamp":1152538200,"date":"2006-07-10","index":7450,"close":74.44,"high":74.79,"low":73.3,"open":73.42,"volume":1692700},{"timestamp":1152624600,"date":"2006-07-11","index":7451,"close":75.3,"high":75.5,"low":74.12,"open":74.35,"volume":1624200},{"timestamp":1152711000,"date":"2006-07-12","index":7452,"close":74.9,"high":75.75,"low":74.41,"open":75.35,"volume":1875000},{"timestamp":1152797400,"date":"2006-07-13","index":7453,"close":74.73,"high":75.22,"low":74.35,"open":74.9,"volume":2625100},{"timestamp":1152883800,"date":"2006-07-14","index":7454,"close":75.3,"high":75.3,"low":73.3,"open":74.36,"volume":2507200},{"timestamp":1153143000,"date":"2006-07-17","index":7455,"close":75.41,"high":75.98,"low":75,"open":75.3,"volume":2593200},{"timestamp":1153229400,"date":"2006-07-18","index":7456,"close":74.54,"high":75.6,"low":73.52,"open":75.6,"volume":1796500},{"timestamp":1153315800,"date":"2006-07-19","index":7457,"close":75.37,"high":75.95,"low":74.83,"open":74.9,"volume":1936500},{"timestamp":1153402200,"date":"2006-07-20","index":7458,"close":75.75,"high":76.43,"low":75.05,"open":75.05,"volume":2039200},{"timestamp":1153488600,"date":"2006-07-21","index":7459,"close":75.63,"high":76.81,"low":75.51,"open":76.1,"volume":2133300},{"timestamp":1153747800,"date":"2006-07-24","index":7460,"close":76.78,"high":76.89,"low":75.93,"open":76.05,"volume":1535600}],"post":[{"timestamp":1153834200,"date":"2006-07-25","index":7461,"close":78.47,"high":78.6,"low":76.79,"open":78.01,"volume":3605000},{"timestamp":1153920600,"date":"2006-07-26","index":7462,"close":78.28,"high":78.95,"low":77.99,"open":78.53,"volume":2914900},{"timestamp":1154007000,"date":"2006-07-27","index":7463,"close":79.37,"high":79.6,"low":78.1,"open":78.29,"volume":3618700},{"timestamp":1154093400,"date":"2006-07-28","index":7464,"close":80.49,"high":80.59,"low":79.38,"open":79.48,"volume":2987400},{"timestamp":1154352600,"date":"2006-07-31","index":7465,"close":79.68,"high":80.29,"low":79,"open":80.1,"volume":2446700},{"timestamp":1154439000,"date":"2006-08-01","index":7466,"close":80.39,"high":80.67,"low":79.06,"open":79.1,"volume":2022600},{"timestamp":1154525400,"date":"2006-08-02","index":7467,"close":81.55,"high":81.92,"low":80.67,"open":80.99,"volume":2551300},{"timestamp":1154611800,"date":"2006-08-03","index":7468,"close":81.56,"high":81.78,"low":80.12,"open":81.35,"volume":2289100},{"timestamp":1154698200,"date":"2006-08-04","index":7469,"close":83.54,"high":83.54,"low":81.63,"open":81.63,"volume":4263100},{"timestamp":1154957400,"date":"2006-08-07","index":7470,"close":81.2,"high":82.25,"low":80.02,"open":81.6,"volume":3243800},{"timestamp":1155043800,"date":"2006-08-08","index":7471,"close":83.03,"high":83.05,"low":81.38,"open":81.68,"volume":3813200}]},{"date":"2006-04-25","estimated":1.14,"reported":1.34,"pre":[{"timestamp":1144416600,"date":"2006-04-07","index":7387,"close":73.81,"high":75.1,"low":73.35,"open":74.75,"volume":1633000},{"timestamp":1144675800,"date":"2006-04-10","index":7388,"close":73.94,"high":74.14,"low":73.46,"open":73.78,"volume":1215800},{"timestamp":1144762200,"date":"2006-04-11","index":7389,"close":73.12,"high":73.93,"low":72.6,"open":73.84,"volume":1742300},{"timestamp":1144848600,"date":"2006-04-12","index":7390,"close":72.82,"high":73.4,"low":72.41,"open":73.17,"volume":1744200},{"timestamp":1144935000,"date":"2006-04-13","index":7391,"close":72.83,"high":73.1,"low":72.5,"open":72.95,"volume":1036100},{"timestamp":1145280600,"date":"2006-04-17","index":7392,"close":73.57,"high":73.61,"low":73,"open":73.18,"volume":1040500},{"timestamp":1145367000,"date":"2006-04-18","index":7393,"close":75.15,"high":75.45,"low":74,"open":74,"volume":2324200},{"timestamp":1145453400,"date":"2006-04-19","index":7394,"close":75.98,"high":75.99,"low":75,"open":75.34,"volume":1259100},{"timestamp":1145539800,"date":"2006-04-20","index":7395,"close":76.8,"high":77.02,"low":75.77,"open":75.93,"volume":1799900},{"timestamp":1145626200,"date":"2006-04-21","index":7396,"close":77.04,"high":77.04,"low":76.23,"open":76.99,"volume":1312900},{"timestamp":1145885400,"date":"2006-04-24","index":7397,"close":77.59,"high":77.95,"low":76.75,"open":77,"volume":2195500}],"post":[{"timestamp":1145971800,"date":"2006-04-25","index":7398,"close":76.2,"high":77.62,"low":75.27,"open":77.59,"volume":2309800},{"timestamp":1146058200,"date":"2006-04-26","index":7399,"close":75.57,"high":76.18,"low":74.57,"open":75.95,"volume":2912400},{"timestamp":1146144600,"date":"2006-04-27","index":7400,"close":75.67,"high":76,"low":74.65,"open":75.1,"volume":2329800},{"timestamp":1146231000,"date":"2006-04-28","index":7401,"close":75.9,"high":76.3,"low":75,"open":75.52,"volume":2115200},{"timestamp":1146490200,"date":"2006-05-01","index":7402,"close":76.98,"high":76.99,"low":75.67,"open":76,"volume":1980400},{"timestamp":1146576600,"date":"2006-05-02","index":7403,"close":76.91,"high":77.09,"low":76.51,"open":76.71,"volume":1787000},{"timestamp":1146663000,"date":"2006-05-03","index":7404,"close":75.94,"high":76.91,"low":75.88,"open":76.91,"volume":1497200},{"timestamp":1146749400,"date":"2006-05-04","index":7405,"close":75.69,"high":76.38,"low":75.68,"open":76.1,"volume":1406400},{"timestamp":1146835800,"date":"2006-05-05","index":7406,"close":76.39,"high":77,"low":76.17,"open":76.35,"volume":1569100},{"timestamp":1147095000,"date":"2006-05-08","index":7407,"close":76.37,"high":77.04,"low":76.17,"open":76.39,"volume":1515300},{"timestamp":1147181400,"date":"2006-05-09","index":7408,"close":75.84,"high":76.5,"low":75.51,"open":76.37,"volume":1354200}]},{"date":"2006-01-26","estimated":1.15,"reported":1.29,"pre":[{"timestamp":1136903400,"date":"2006-01-10","index":7326,"close":65.94,"high":65.94,"low":65,"open":65.15,"volume":1607500},{"timestamp":1136989800,"date":"2006-01-11","index":7327,"close":66.26,"high":66.35,"low":65.61,"open":65.94,"volume":1788200},{"timestamp":1137076200,"date":"2006-01-12","index":7328,"close":66.12,"high":66.49,"low":65.45,"open":65.96,"volume":2019200},{"timestamp":1137162600,"date":"2006-01-13","index":7329,"close":65.79,"high":66.01,"low":65.01,"open":65.25,"volume":2189200},{"timestamp":1137508200,"date":"2006-01-17","index":7330,"close":65.72,"high":65.96,"low":65.21,"open":65.25,"volume":1655300},{"timestamp":1137594600,"date":"2006-01-18","index":7331,"close":65.36,"high":65.73,"low":65.17,"open":65.73,"volume":1745800},{"timestamp":1137681000,"date":"2006-01-19","index":7332,"close":65.49,"high":65.6,"low":65,"open":65.25,"volume":1532200},{"timestamp":1137767400,"date":"2006-01-20","index":7333,"close":64.88,"high":65.63,"low":64.76,"open":65.49,"volume":1592900},{"timestamp":1138026600,"date":"2006-01-23","index":7334,"close":65.4,"high":65.83,"low":65.15,"open":65.35,"volume":1875500},{"timestamp":1138113000,"date":"2006-01-24","index":7335,"close":65.7,"high":66.14,"low":65.5,"open":65.65,"volume":1845100},{"timestamp":1138199400,"date":"2006-01-25","index":7336,"close":65.01,"high":65.87,"low":64.94,"open":65.7,"volume":1671900}],"post":[{"timestamp":1138285800,"date":"2006-01-26","index":7337,"close":66.99,"high":67.92,"low":66.65,"open":66.99,"volume":3977200},{"timestamp":1138372200,"date":"2006-01-27","index":7338,"close":66.18,"high":66.99,"low":66,"open":66.91,"volume":2491400},{"timestamp":1138631400,"date":"2006-01-30","index":7339,"close":66.66,"high":66.69,"low":65.96,"open":66.33,"volume":2806700},{"timestamp":1138717800,"date":"2006-01-31","index":7340,"close":67.65,"high":68,"low":66.2,"open":66.2,"volume":3562200},{"timestamp":1138804200,"date":"2006-02-01","index":7341,"close":67.97,"high":68.33,"low":67.61,"open":67.71,"volume":2997900},{"timestamp":1138890600,"date":"2006-02-02","index":7342,"close":68.12,"high":68.25,"low":67.67,"open":67.87,"volume":2197900},{"timestamp":1138977000,"date":"2006-02-03","index":7343,"close":68.92,"high":68.94,"low":67.93,"open":68,"volume":2493600},{"timestamp":1139236200,"date":"2006-02-06","index":7344,"close":70.02,"high":70.2,"low":68.4,"open":68.48,"volume":4093600},{"timestamp":1139322600,"date":"2006-02-07","index":7345,"close":69.72,"high":70,"low":69.5,"open":69.8,"volume":2543600},{"timestamp":1139409000,"date":"2006-02-08","index":7346,"close":69.94,"high":70.06,"low":69.59,"open":69.7,"volume":1852700},{"timestamp":1139495400,"date":"2006-02-09","index":7347,"close":70.62,"high":70.87,"low":69.6,"open":69.94,"volume":2097400}]},{"date":"2005-10-25","estimated":0.9,"reported":0.96,"pre":[{"timestamp":1128951000,"date":"2005-10-10","index":7263,"close":60.47,"high":60.77,"low":60.07,"open":60.17,"volume":1015500},{"timestamp":1129037400,"date":"2005-10-11","index":7264,"close":59.57,"high":60.71,"low":59.52,"open":60.4,"volume":1614900},{"timestamp":1129123800,"date":"2005-10-12","index":7265,"close":59.49,"high":60.11,"low":58.97,"open":59.59,"volume":1514500},{"timestamp":1129210200,"date":"2005-10-13","index":7266,"close":59.29,"high":59.95,"low":58.5,"open":59.5,"volume":1296800},{"timestamp":1129296600,"date":"2005-10-14","index":7267,"close":60.72,"high":60.88,"low":59.34,"open":59.6,"volume":1802700},{"timestamp":1129555800,"date":"2005-10-17","index":7268,"close":61.18,"high":61.27,"low":60.08,"open":60.6,"volume":1491500},{"timestamp":1129642200,"date":"2005-10-18","index":7269,"close":60.89,"high":61.19,"low":60.44,"open":60.95,"volume":1695400},{"timestamp":1129728600,"date":"2005-10-19","index":7270,"close":62.71,"high":62.78,"low":61,"open":61.5,"volume":2367800},{"timestamp":1129815000,"date":"2005-10-20","index":7271,"close":61.64,"high":62.86,"low":61.28,"open":62.45,"volume":1897700},{"timestamp":1129901400,"date":"2005-10-21","index":7272,"close":60.8,"high":62.05,"low":60.71,"open":61.64,"volume":2831100},{"timestamp":1130160600,"date":"2005-10-24","index":7273,"close":62.35,"high":62.43,"low":60.74,"open":60.8,"volume":2041000}],"post":[{"timestamp":1130247000,"date":"2005-10-25","index":7274,"close":61.23,"high":62.11,"low":60.78,"open":62.1,"volume":2892900},{"timestamp":1130333400,"date":"2005-10-26","index":7275,"close":60.07,"high":61.37,"low":59.88,"open":61.35,"volume":2678600},{"timestamp":1130419800,"date":"2005-10-27","index":7276,"close":59.82,"high":60.46,"low":59.76,"open":60.08,"volume":2186500},{"timestamp":1130506200,"date":"2005-10-28","index":7277,"close":61.32,"high":61.34,"low":60.22,"open":60.4,"volume":1488100},{"timestamp":1130769000,"date":"2005-10-31","index":7278,"close":60.56,"high":61.68,"low":60.36,"open":61.32,"volume":2158000},{"timestamp":1130855400,"date":"2005-11-01","index":7279,"close":59.95,"high":60.92,"low":59.86,"open":60.5,"volume":2480800},{"timestamp":1130941800,"date":"2005-11-02","index":7280,"close":59.98,"high":60.31,"low":59.85,"open":60.1,"volume":3093400},{"timestamp":1131028200,"date":"2005-11-03","index":7281,"close":59.97,"high":60.33,"low":59.83,"open":59.97,"volume":2190200},{"timestamp":1131114600,"date":"2005-11-04","index":7282,"close":59.16,"high":60.25,"low":58.88,"open":59.96,"volume":3212800},{"timestamp":1131373800,"date":"2005-11-07","index":7283,"close":59.68,"high":59.74,"low":59.24,"open":59.25,"volume":2810600},{"timestamp":1131460200,"date":"2005-11-08","index":7284,"close":59.5,"high":59.78,"low":59.37,"open":59.43,"volume":2363200}]},{"date":"2005-07-26","estimated":0.83,"reported":1.02,"pre":[{"timestamp":1121088600,"date":"2005-07-11","index":7199,"close":61.77,"high":62.33,"low":61.69,"open":62.1,"volume":3269800},{"timestamp":1121175000,"date":"2005-07-12","index":7200,"close":61.88,"high":62.19,"low":61.64,"open":62.15,"volume":1874500},{"timestamp":1121261400,"date":"2005-07-13","index":7201,"close":61.48,"high":61.7,"low":61.22,"open":61.6,"volume":2087100},{"timestamp":1121347800,"date":"2005-07-14","index":7202,"close":61.65,"high":62.28,"low":61.4,"open":62.15,"volume":1957100},{"timestamp":1121434200,"date":"2005-07-15","index":7203,"close":61.75,"high":61.89,"low":61.4,"open":61.65,"volume":2245300},{"timestamp":1121693400,"date":"2005-07-18","index":7204,"close":61.47,"high":61.64,"low":60.93,"open":61.64,"volume":1783200},{"timestamp":1121779800,"date":"2005-07-19","index":7205,"close":61.58,"high":61.71,"low":61.51,"open":61.57,"volume":1864800},{"timestamp":1121866200,"date":"2005-07-20","index":7206,"close":61.75,"high":61.98,"low":61.14,"open":61.5,"volume":1878000},{"timestamp":1121952600,"date":"2005-07-21","index":7207,"close":61.65,"high":62.19,"low":61.41,"open":61.76,"volume":1741200},{"timestamp":1122039000,"date":"2005-07-22","index":7208,"close":62,"high":62.11,"low":61.65,"open":61.8,"volume":1576600},{"timestamp":1122298200,"date":"2005-07-25","index":7209,"close":62.51,"high":62.83,"low":61.7,"open":62,"volume":2005200}],"post":[{"timestamp":1122384600,"date":"2005-07-26","index":7210,"close":63.99,"high":65.24,"low":63.43,"open":64.95,"volume":3978200},{"timestamp":1122471000,"date":"2005-07-27","index":7211,"close":64.06,"high":64.54,"low":63.81,"open":64.5,"volume":2309300},{"timestamp":1122557400,"date":"2005-07-28","index":7212,"close":63.1,"high":64.26,"low":62.92,"open":64.2,"volume":3260500},{"timestamp":1122643800,"date":"2005-07-29","index":7213,"close":62.4,"high":63.14,"low":62.28,"open":63,"volume":2128300},{"timestamp":1122903000,"date":"2005-08-01","index":7214,"close":62.45,"high":63.35,"low":61.71,"open":63.35,"volume":1775900},{"timestamp":1122989400,"date":"2005-08-02","index":7215,"close":62.97,"high":63.08,"low":62.62,"open":62.65,"volume":2468300},{"timestamp":1123075800,"date":"2005-08-03","index":7216,"close":62.95,"high":63.05,"low":62.6,"open":63,"volume":1106100},{"timestamp":1123162200,"date":"2005-08-04","index":7217,"close":62.82,"high":63.1,"low":62.7,"open":62.75,"volume":1819400},{"timestamp":1123248600,"date":"2005-08-05","index":7218,"close":62.83,"high":63.14,"low":62.67,"open":62.7,"volume":1360900},{"timestamp":1123507800,"date":"2005-08-08","index":7219,"close":63.2,"high":63.53,"low":62.83,"open":62.83,"volume":1644900},{"timestamp":1123594200,"date":"2005-08-09","index":7220,"close":62.76,"high":63.55,"low":62.57,"open":63.28,"volume":1761200}]},{"date":"2005-04-26","estimated":0.75,"reported":0.83,"pre":[{"timestamp":1113226200,"date":"2005-04-11","index":7136,"close":62.25,"high":62.35,"low":61.05,"open":61.15,"volume":1692300},{"timestamp":1113312600,"date":"2005-04-12","index":7137,"close":62.11,"high":62.64,"low":61.37,"open":62.05,"volume":1877900},{"timestamp":1113399000,"date":"2005-04-13","index":7138,"close":61.95,"high":62.48,"low":61.73,"open":62,"volume":1548600},{"timestamp":1113485400,"date":"2005-04-14","index":7139,"close":61.01,"high":62.18,"low":60.8,"open":61.9,"volume":2432400},{"timestamp":1113571800,"date":"2005-04-15","index":7140,"close":59.31,"high":60.63,"low":59.3,"open":60.62,"volume":2515300},{"timestamp":1113831000,"date":"2005-04-18","index":7141,"close":59.24,"high":59.55,"low":58.75,"open":58.84,"volume":2142400},{"timestamp":1113917400,"date":"2005-04-19","index":7142,"close":58.7,"high":59.49,"low":58.68,"open":59.26,"volume":1985800},{"timestamp":1114003800,"date":"2005-04-20","index":7143,"close":58.39,"high":59.03,"low":58.39,"open":58.7,"volume":1428400},{"timestamp":1114090200,"date":"2005-04-21","index":7144,"close":59.38,"high":59.42,"low":58.75,"open":58.95,"volume":1726000},{"timestamp":1114176600,"date":"2005-04-22","index":7145,"close":58.8,"high":59.41,"low":58.28,"open":59.2,"volume":1169400},{"timestamp":1114435800,"date":"2005-04-25","index":7146,"close":59.75,"high":60,"low":58.94,"open":59,"volume":1773200}],"post":[{"timestamp":1114522200,"date":"2005-04-26","index":7147,"close":59.84,"high":60.43,"low":58.68,"open":59.95,"volume":2536600},{"timestamp":1114608600,"date":"2005-04-27","index":7148,"close":59.94,"high":60.06,"low":59.55,"open":59.84,"volume":1903200},{"timestamp":1114695000,"date":"2005-04-28","index":7149,"close":60.47,"high":60.74,"low":59.8,"open":59.94,"volume":2231100},{"timestamp":1114781400,"date":"2005-04-29","index":7150,"close":60.95,"high":61.11,"low":60.21,"open":60.65,"volume":1817600},{"timestamp":1115040600,"date":"2005-05-02","index":7151,"close":61.86,"high":61.87,"low":60.95,"open":61,"volume":1711200},{"timestamp":1115127000,"date":"2005-05-03","index":7152,"close":62.41,"high":62.7,"low":61.75,"open":61.87,"volume":2303800},{"timestamp":1115213400,"date":"2005-05-04","index":7153,"close":63.88,"high":64.1,"low":62.4,"open":62.45,"volume":3437800},{"timestamp":1115299800,"date":"2005-05-05","index":7154,"close":63.38,"high":64.05,"low":62.76,"open":63.52,"volume":2655400},{"timestamp":1115386200,"date":"2005-05-06","index":7155,"close":63.03,"high":63.78,"low":62.98,"open":63.3,"volume":1389400},{"timestamp":1115645400,"date":"2005-05-09","index":7156,"close":63.45,"high":63.6,"low":62.55,"open":62.95,"volume":2153600},{"timestamp":1115731800,"date":"2005-05-10","index":7157,"close":63.71,"high":63.98,"low":63.25,"open":63.45,"volume":2439800}]},{"date":"2005-01-27","estimated":0.75,"reported":0.83,"pre":[{"timestamp":1105453800,"date":"2005-01-11","index":7075,"close":55.1,"high":55.49,"low":54.41,"open":54.75,"volume":3680200},{"timestamp":1105540200,"date":"2005-01-12","index":7076,"close":55.8,"high":55.96,"low":54.95,"open":54.95,"volume":3046700},{"timestamp":1105626600,"date":"2005-01-13","index":7077,"close":55.35,"high":55.99,"low":55.33,"open":55.75,"volume":2770900},{"timestamp":1105713000,"date":"2005-01-14","index":7078,"close":56,"high":56.25,"low":55.5,"open":55.5,"volume":2538600},{"timestamp":1106058600,"date":"2005-01-18","index":7079,"close":56.53,"high":56.68,"low":55.86,"open":56.01,"volume":2056700},{"timestamp":1106145000,"date":"2005-01-19","index":7080,"close":55.89,"high":56.57,"low":55.75,"open":56.55,"volume":1468600},{"timestamp":1106231400,"date":"2005-01-20","index":7081,"close":55,"high":56.02,"low":55,"open":55.45,"volume":2390100},{"timestamp":1106317800,"date":"2005-01-21","index":7082,"close":54.75,"high":55.37,"low":54.55,"open":55.01,"volume":2256100},{"timestamp":1106577000,"date":"2005-01-24","index":7083,"close":54.47,"high":55.07,"low":54.46,"open":54.9,"volume":1715700},{"timestamp":1106663400,"date":"2005-01-25","index":7084,"close":54.26,"high":54.92,"low":54.24,"open":54.61,"volume":1496900},{"timestamp":1106749800,"date":"2005-01-26","index":7085,"close":55.23,"high":55.27,"low":54.48,"open":54.6,"volume":1846000}],"post":[{"timestamp":1106836200,"date":"2005-01-27","index":7086,"close":56.4,"high":57.29,"low":55.75,"open":56,"volume":3929400},{"timestamp":1106922600,"date":"2005-01-28","index":7087,"close":56.38,"high":57.09,"low":55.4,"open":57,"volume":3091800},{"timestamp":1107181800,"date":"2005-01-31","index":7088,"close":57.81,"high":57.98,"low":57.14,"open":57.85,"volume":3740500},{"timestamp":1107268200,"date":"2005-02-01","index":7089,"close":58.72,"high":58.85,"low":57.55,"open":57.81,"volume":2934300},{"timestamp":1107354600,"date":"2005-02-02","index":7090,"close":58.88,"high":59.24,"low":58.55,"open":58.6,"volume":1737700},{"timestamp":1107441000,"date":"2005-02-03","index":7091,"close":58.32,"high":58.86,"low":58.22,"open":58.45,"volume":1674500},{"timestamp":1107527400,"date":"2005-02-04","index":7092,"close":57.65,"high":58.28,"low":57.65,"open":58,"volume":2536500},{"timestamp":1107786600,"date":"2005-02-07","index":7093,"close":58.14,"high":58.25,"low":57.4,"open":57.6,"volume":1827800},{"timestamp":1107873000,"date":"2005-02-08","index":7094,"close":58.7,"high":58.78,"low":58.25,"open":58.28,"volume":1455900},{"timestamp":1107959400,"date":"2005-02-09","index":7095,"close":58.45,"high":58.75,"low":58.28,"open":58.6,"volume":1196200},{"timestamp":1108045800,"date":"2005-02-10","index":7096,"close":59.7,"high":59.84,"low":58.31,"open":58.45,"volume":2720300}]},{"date":"2004-10-26","estimated":0.65,"reported":0.69,"pre":[{"timestamp":1097501400,"date":"2004-10-11","index":7011,"close":55.5,"high":55.9,"low":55.42,"open":55.65,"volume":922400},{"timestamp":1097587800,"date":"2004-10-12","index":7012,"close":55.42,"high":55.42,"low":55.06,"open":55.3,"volume":1479300},{"timestamp":1097674200,"date":"2004-10-13","index":7013,"close":54.66,"high":56.09,"low":54.57,"open":56,"volume":1102800},{"timestamp":1097760600,"date":"2004-10-14","index":7014,"close":53.96,"high":54.6,"low":53.96,"open":54.35,"volume":1608300},{"timestamp":1097847000,"date":"2004-10-15","index":7015,"close":53.85,"high":54.24,"low":53.82,"open":54,"volume":2180800},{"timestamp":1098106200,"date":"2004-10-18","index":7016,"close":52.72,"high":53.97,"low":52.6,"open":53.81,"volume":2399600},{"timestamp":1098192600,"date":"2004-10-19","index":7017,"close":52.88,"high":53.68,"low":52.72,"open":53,"volume":1859300},{"timestamp":1098279000,"date":"2004-10-20","index":7018,"close":52.85,"high":53.15,"low":52.19,"open":52.88,"volume":1833500},{"timestamp":1098365400,"date":"2004-10-21","index":7019,"close":53.48,"high":53.75,"low":52.69,"open":52.7,"volume":1513300},{"timestamp":1098451800,"date":"2004-10-22","index":7020,"close":53.53,"high":53.89,"low":53.19,"open":53.48,"volume":1223100},{"timestamp":1098711000,"date":"2004-10-25","index":7021,"close":53.5,"high":53.94,"low":53,"open":53.25,"volume":1684700}],"post":[{"timestamp":1098797400,"date":"2004-10-26","index":7022,"close":54.38,"high":54.52,"low":53.06,"open":53.35,"volume":1692200},{"timestamp":1098883800,"date":"2004-10-27","index":7023,"close":54.91,"high":54.91,"low":54.11,"open":54.2,"volume":1479400},{"timestamp":1098970200,"date":"2004-10-28","index":7024,"close":55,"high":55.44,"low":54.76,"open":54.98,"volume":1858500},{"timestamp":1099056600,"date":"2004-10-29","index":7025,"close":55.09,"high":55.43,"low":54.83,"open":55,"volume":1373800},{"timestamp":1099319400,"date":"2004-11-01","index":7026,"close":55.79,"high":55.8,"low":55.2,"open":55.25,"volume":1333400},{"timestamp":1099405800,"date":"2004-11-02","index":7027,"close":54.11,"high":55.99,"low":53.86,"open":55.76,"volume":2853100},{"timestamp":1099492200,"date":"2004-11-03","index":7028,"close":55.89,"high":56.18,"low":55.25,"open":55.5,"volume":2776800},{"timestamp":1099578600,"date":"2004-11-04","index":7029,"close":55.95,"high":56.01,"low":55.57,"open":55.89,"volume":1719800},{"timestamp":1099665000,"date":"2004-11-05","index":7030,"close":56.85,"high":56.99,"low":55.99,"open":56,"volume":1743700},{"timestamp":1099924200,"date":"2004-11-08","index":7031,"close":57.2,"high":57.34,"low":56.62,"open":56.95,"volume":1985300},{"timestamp":1100010600,"date":"2004-11-09","index":7032,"close":57.01,"high":57.44,"low":56.91,"open":57.3,"volume":906200}]},{"date":"2004-07-27","estimated":0.61,"reported":0.66,"pre":[{"timestamp":1089639000,"date":"2004-07-12","index":6947,"close":54.34,"high":54.39,"low":53.55,"open":53.6,"volume":3065400},{"timestamp":1089725400,"date":"2004-07-13","index":6948,"close":54.52,"high":54.55,"low":53.85,"open":54,"volume":1765300},{"timestamp":1089811800,"date":"2004-07-14","index":6949,"close":54.01,"high":54.6,"low":53.72,"open":54.3,"volume":2052800},{"timestamp":1089898200,"date":"2004-07-15","index":6950,"close":53.67,"high":54.25,"low":53.6,"open":53.97,"volume":1818900},{"timestamp":1089984600,"date":"2004-07-16","index":6951,"close":54.7,"high":55.02,"low":53.71,"open":53.98,"volume":3886100},{"timestamp":1090243800,"date":"2004-07-19","index":6952,"close":54.65,"high":55.03,"low":54.48,"open":54.7,"volume":1914800},{"timestamp":1090330200,"date":"2004-07-20","index":6953,"close":55.1,"high":55.11,"low":54.35,"open":54.4,"volume":2401300},{"timestamp":1090416600,"date":"2004-07-21","index":6954,"close":54.3,"high":55.48,"low":54.3,"open":55.03,"volume":2308900},{"timestamp":1090503000,"date":"2004-07-22","index":6955,"close":53.32,"high":54.26,"low":52.82,"open":53.95,"volume":3288400},{"timestamp":1090589400,"date":"2004-07-23","index":6956,"close":53.22,"high":53.5,"low":52.83,"open":53.15,"volume":1385600},{"timestamp":1090848600,"date":"2004-07-26","index":6957,"close":52.2,"high":53.25,"low":51.86,"open":52.97,"volume":2594400}],"post":[{"timestamp":1090935000,"date":"2004-07-27","index":6958,"close":52.4,"high":52.56,"low":51.2,"open":51.25,"volume":2773500},{"timestamp":1091021400,"date":"2004-07-28","index":6959,"close":53.09,"high":53.21,"low":52.31,"open":52.41,"volume":1474400},{"timestamp":1091107800,"date":"2004-07-29","index":6960,"close":53.33,"high":53.74,"low":52.99,"open":53.45,"volume":1482700},{"timestamp":1091194200,"date":"2004-07-30","index":6961,"close":52.99,"high":53.42,"low":52.59,"open":53.22,"volume":862100},{"timestamp":1091453400,"date":"2004-08-02","index":6962,"close":53.75,"high":53.95,"low":52.72,"open":53.02,"volume":1673300},{"timestamp":1091539800,"date":"2004-08-03","index":6963,"close":54,"high":54.29,"low":53.8,"open":54,"volume":1984400},{"timestamp":1091626200,"date":"2004-08-04","index":6964,"close":54.08,"high":54.27,"low":53.52,"open":53.75,"volume":1129300},{"timestamp":1091712600,"date":"2004-08-05","index":6965,"close":53.18,"high":54.17,"low":53.16,"open":54,"volume":1191000},{"timestamp":1091799000,"date":"2004-08-06","index":6966,"close":52.76,"high":53.65,"low":52.62,"open":53,"volume":1989800},{"timestamp":1092058200,"date":"2004-08-09","index":6967,"close":52.7,"high":53.42,"low":52.37,"open":52.9,"volume":1968400},{"timestamp":1092144600,"date":"2004-08-10","index":6968,"close":53.22,"high":53.23,"low":52.51,"open":52.73,"volume":2504700}]},{"date":"2004-04-27","estimated":0.53,"reported":0.65,"pre":[{"timestamp":1081776600,"date":"2004-04-12","index":6885,"close":46.91,"high":47.82,"low":46.75,"open":47.15,"volume":2721900},{"timestamp":1081863000,"date":"2004-04-13","index":6886,"close":46.45,"high":47.49,"low":46.38,"open":47.42,"volume":2684500},{"timestamp":1081949400,"date":"2004-04-14","index":6887,"close":46.77,"high":46.88,"low":46.37,"open":46.7,"volume":1901200},{"timestamp":1082035800,"date":"2004-04-15","index":6888,"close":46.78,"high":47.4,"low":46.44,"open":46.98,"volume":1243000},{"timestamp":1082122200,"date":"2004-04-16","index":6889,"close":47,"high":47.44,"low":46.95,"open":47.3,"volume":1509700},{"timestamp":1082381400,"date":"2004-04-19","index":6890,"close":46.93,"high":47.2,"low":46.6,"open":46.6,"volume":968800},{"timestamp":1082467800,"date":"2004-04-20","index":6891,"close":45.73,"high":47.39,"low":45.73,"open":46.86,"volume":1748600},{"timestamp":1082554200,"date":"2004-04-21","index":6892,"close":45.99,"high":46.3,"low":45.78,"open":45.82,"volume":1470900},{"timestamp":1082640600,"date":"2004-04-22","index":6893,"close":46.3,"high":46.82,"low":45.75,"open":45.75,"volume":1537600},{"timestamp":1082727000,"date":"2004-04-23","index":6894,"close":46.21,"high":46.29,"low":45.9,"open":46.11,"volume":1872400},{"timestamp":1082986200,"date":"2004-04-26","index":6895,"close":46.5,"high":46.6,"low":46.03,"open":46.27,"volume":2099800}],"post":[{"timestamp":1083072600,"date":"2004-04-27","index":6896,"close":46.88,"high":48.06,"low":46.8,"open":47.25,"volume":4646200},{"timestamp":1083159000,"date":"2004-04-28","index":6897,"close":47.35,"high":47.61,"low":46.75,"open":46.98,"volume":3017000},{"timestamp":1083245400,"date":"2004-04-29","index":6898,"close":47.38,"high":47.8,"low":47.17,"open":47.68,"volume":2266300},{"timestamp":1083331800,"date":"2004-04-30","index":6899,"close":47.7,"high":47.84,"low":46.99,"open":47.43,"volume":2303800},{"timestamp":1083591000,"date":"2004-05-03","index":6900,"close":47.53,"high":47.69,"low":47.18,"open":47.55,"volume":2355500},{"timestamp":1083677400,"date":"2004-05-04","index":6901,"close":47.87,"high":48.26,"low":47.25,"open":47.75,"volume":2538200},{"timestamp":1083763800,"date":"2004-05-05","index":6902,"close":48.3,"high":48.4,"low":47.58,"open":47.8,"volume":2509300},{"timestamp":1083850200,"date":"2004-05-06","index":6903,"close":48.88,"high":49.03,"low":48.4,"open":48.55,"volume":3414900},{"timestamp":1083936600,"date":"2004-05-07","index":6904,"close":48.57,"high":49.12,"low":48.44,"open":48.51,"volume":2325400},{"timestamp":1084195800,"date":"2004-05-10","index":6905,"close":47.76,"high":48.34,"low":47.63,"open":48.3,"volume":2047500},{"timestamp":1084282200,"date":"2004-05-11","index":6906,"close":47.53,"high":47.89,"low":47.36,"open":47.77,"volume":2122000}]},{"date":"2004-01-27","estimated":0.76,"reported":0.77,"pre":[{"timestamp":1073658600,"date":"2004-01-09","index":6822,"close":51.55,"high":52,"low":51,"open":51.25,"volume":2762000},{"timestamp":1073917800,"date":"2004-01-12","index":6823,"close":50.88,"high":51.45,"low":50.84,"open":51.45,"volume":1965700},{"timestamp":1074004200,"date":"2004-01-13","index":6824,"close":50.9,"high":50.98,"low":50.12,"open":50.83,"volume":1597500},{"timestamp":1074090600,"date":"2004-01-14","index":6825,"close":51.48,"high":51.49,"low":50.85,"open":50.98,"volume":2391000},{"timestamp":1074177000,"date":"2004-01-15","index":6826,"close":51.2,"high":51.85,"low":50.86,"open":51.7,"volume":1649000},{"timestamp":1074263400,"date":"2004-01-16","index":6827,"close":51.51,"high":51.51,"low":50.84,"open":51.48,"volume":1507700},{"timestamp":1074609000,"date":"2004-01-20","index":6828,"close":50.74,"high":51.61,"low":50.65,"open":51.61,"volume":1731900},{"timestamp":1074695400,"date":"2004-01-21","index":6829,"close":51.38,"high":51.38,"low":50.54,"open":50.75,"volume":1591800},{"timestamp":1074781800,"date":"2004-01-22","index":6830,"close":50.97,"high":51.67,"low":50.67,"open":51.5,"volume":1192400},{"timestamp":1074868200,"date":"2004-01-23","index":6831,"close":50.78,"high":51.36,"low":50.46,"open":50.68,"volume":1517100},{"timestamp":1075127400,"date":"2004-01-26","index":6832,"close":51.6,"high":52.19,"low":50.83,"open":50.83,"volume":3235200}],"post":[{"timestamp":1075213800,"date":"2004-01-27","index":6833,"close":50.2,"high":50.2,"low":49.49,"open":50,"volume":7539500},{"timestamp":1075300200,"date":"2004-01-28","index":6834,"close":49.75,"high":50.25,"low":49.59,"open":50.2,"volume":4432900},{"timestamp":1075386600,"date":"2004-01-29","index":6835,"close":49.27,"high":49.96,"low":49.07,"open":49.79,"volume":3422700},{"timestamp":1075473000,"date":"2004-01-30","index":6836,"close":48.62,"high":49.35,"low":48.2,"open":49.25,"volume":4570400},{"timestamp":1075732200,"date":"2004-02-02","index":6837,"close":48.66,"high":49.22,"low":48.62,"open":48.64,"volume":3624500},{"timestamp":1075818600,"date":"2004-02-03","index":6838,"close":48.37,"high":48.42,"low":47.85,"open":48.35,"volume":4183900},{"timestamp":1075905000,"date":"2004-02-04","index":6839,"close":48.8,"high":48.95,"low":48.15,"open":48.37,"volume":3217900},{"timestamp":1075991400,"date":"2004-02-05","index":6840,"close":49.7,"high":49.7,"low":48.79,"open":48.8,"volume":4326600},{"timestamp":1076077800,"date":"2004-02-06","index":6841,"close":49.39,"high":49.7,"low":49.1,"open":49.68,"volume":1872800},{"timestamp":1076337000,"date":"2004-02-09","index":6842,"close":49.27,"high":49.75,"low":49.13,"open":49.45,"volume":1385000},{"timestamp":1076423400,"date":"2004-02-10","index":6843,"close":49.18,"high":49.28,"low":48.85,"open":49.25,"volume":1638000}]},{"date":"2003-10-28","estimated":0.57,"reported":0.48,"pre":[{"timestamp":1066051800,"date":"2003-10-13","index":6761,"close":46.6,"high":46.87,"low":46.26,"open":46.26,"volume":2116400},{"timestamp":1066138200,"date":"2003-10-14","index":6762,"close":46.23,"high":46.76,"low":45.81,"open":46.6,"volume":2751100},{"timestamp":1066224600,"date":"2003-10-15","index":6763,"close":46.14,"high":46.31,"low":45.77,"open":46.23,"volume":2462700},{"timestamp":1066311000,"date":"2003-10-16","index":6764,"close":45.73,"high":46.34,"low":45.5,"open":46.07,"volume":2537200},{"timestamp":1066397400,"date":"2003-10-17","index":6765,"close":45.9,"high":46.1,"low":45.73,"open":45.95,"volume":2261200},{"timestamp":1066656600,"date":"2003-10-20","index":6766,"close":46.02,"high":46.06,"low":45.58,"open":46,"volume":2095500},{"timestamp":1066743000,"date":"2003-10-21","index":6767,"close":46.03,"high":46.2,"low":45.77,"open":46.2,"volume":1741600},{"timestamp":1066829400,"date":"2003-10-22","index":6768,"close":45.3,"high":45.93,"low":45.25,"open":45.93,"volume":2392400},{"timestamp":1066915800,"date":"2003-10-23","index":6769,"close":45.67,"high":45.86,"low":45.03,"open":45.3,"volume":1938900},{"timestamp":1067002200,"date":"2003-10-24","index":6770,"close":46.52,"high":46.52,"low":45.2,"open":45.67,"volume":3030300},{"timestamp":1067265000,"date":"2003-10-27","index":6771,"close":46.29,"high":46.6,"low":46.01,"open":46.4,"volume":1770400}],"post":[{"timestamp":1067351400,"date":"2003-10-28","index":6772,"close":45.51,"high":47.1,"low":45.27,"open":46.96,"volume":4122300},{"timestamp":1067437800,"date":"2003-10-29","index":6773,"close":46.94,"high":46.98,"low":46.03,"open":46.5,"volume":2881100},{"timestamp":1067524200,"date":"2003-10-30","index":6774,"close":46.92,"high":47.95,"low":46.82,"open":46.94,"volume":3039000},{"timestamp":1067610600,"date":"2003-10-31","index":6775,"close":46.36,"high":47.07,"low":46,"open":46.75,"volume":2858500},{"timestamp":1067869800,"date":"2003-11-03","index":6776,"close":46.07,"high":46.75,"low":45.85,"open":46.36,"volume":2235700},{"timestamp":1067956200,"date":"2003-11-04","index":6777,"close":45.7,"high":46.17,"low":45.59,"open":45.78,"volume":1835200},{"timestamp":1068042600,"date":"2003-11-05","index":6778,"close":45.82,"high":45.94,"low":45.4,"open":45.7,"volume":2213700},{"timestamp":1068129000,"date":"2003-11-06","index":6779,"close":46.3,"high":46.43,"low":45.5,"open":45.75,"volume":2003200},{"timestamp":1068215400,"date":"2003-11-07","index":6780,"close":46.04,"high":46.3,"low":45.87,"open":46.2,"volume":1973700},{"timestamp":1068474600,"date":"2003-11-10","index":6781,"close":45.67,"high":46.18,"low":45.42,"open":46.02,"volume":1463100},{"timestamp":1068561000,"date":"2003-11-11","index":6782,"close":45.65,"high":45.98,"low":45.4,"open":45.75,"volume":1330500}]},{"date":"2003-07-24","estimated":0.52,"reported":0.54,"pre":[{"timestamp":1057757400,"date":"2003-07-09","index":6694,"close":47.89,"high":48.34,"low":47.6,"open":47.92,"volume":1966100},{"timestamp":1057843800,"date":"2003-07-10","index":6695,"close":48.65,"high":48.65,"low":47.51,"open":47.8,"volume":2553900},{"timestamp":1057930200,"date":"2003-07-11","index":6696,"close":49.38,"high":49.5,"low":48.74,"open":49.02,"volume":2404500},{"timestamp":1058189400,"date":"2003-07-14","index":6697,"close":48.65,"high":49.99,"low":48.51,"open":49.98,"volume":1608100},{"timestamp":1058275800,"date":"2003-07-15","index":6698,"close":49.3,"high":49.61,"low":48.5,"open":48.55,"volume":2230300},{"timestamp":1058362200,"date":"2003-07-16","index":6699,"close":50.09,"high":50.35,"low":49.28,"open":49.28,"volume":2414100},{"timestamp":1058448600,"date":"2003-07-17","index":6700,"close":50.22,"high":50.81,"low":49.78,"open":50.2,"volume":2482100},{"timestamp":1058535000,"date":"2003-07-18","index":6701,"close":52.05,"high":52.08,"low":50.6,"open":50.75,"volume":2674000},{"timestamp":1058794200,"date":"2003-07-21","index":6702,"close":52.3,"high":52.79,"low":51.28,"open":52.75,"volume":2620300},{"timestamp":1058880600,"date":"2003-07-22","index":6703,"close":53.4,"high":53.6,"low":51.4,"open":52.3,"volume":3648600},{"timestamp":1058967000,"date":"2003-07-23","index":6704,"close":53.38,"high":53.7,"low":52.62,"open":53.39,"volume":1609600}],"post":[{"timestamp":1059053400,"date":"2003-07-24","index":6705,"close":51.55,"high":55,"low":51.55,"open":54.98,"volume":4096100},{"timestamp":1059139800,"date":"2003-07-25","index":6706,"close":53,"high":53.05,"low":51.4,"open":51.85,"volume":3049000},{"timestamp":1059399000,"date":"2003-07-28","index":6707,"close":53.46,"high":54.2,"low":53.1,"open":53.57,"volume":3012500},{"timestamp":1059485400,"date":"2003-07-29","index":6708,"close":52.55,"high":53.72,"low":52.45,"open":53.33,"volume":1649900},{"timestamp":1059571800,"date":"2003-07-30","index":6709,"close":52.45,"high":53.1,"low":52.31,"open":52.7,"volume":1863500},{"timestamp":1059658200,"date":"2003-07-31","index":6710,"close":52.34,"high":53,"low":52.2,"open":52.65,"volume":1571500},{"timestamp":1059744600,"date":"2003-08-01","index":6711,"close":51.52,"high":52.95,"low":51.52,"open":52.95,"volume":1661700},{"timestamp":1060003800,"date":"2003-08-04","index":6712,"close":51.7,"high":52.35,"low":50.64,"open":51.65,"volume":1562600},{"timestamp":1060090200,"date":"2003-08-05","index":6713,"close":50.17,"high":51.29,"low":50.02,"open":51.08,"volume":2302200},{"timestamp":1060176600,"date":"2003-08-06","index":6714,"close":50.9,"high":51.8,"low":50.15,"open":50.8,"volume":1955400},{"timestamp":1060263000,"date":"2003-08-07","index":6715,"close":49.7,"high":50.44,"low":49.51,"open":50,"volume":6683800}]},{"date":"2003-04-22","estimated":0.42,"reported":0.55,"pre":[{"timestamp":1049466600,"date":"2003-04-04","index":6629,"close":46.6,"high":47.93,"low":46.05,"open":47.88,"volume":2849600},{"timestamp":1049722200,"date":"2003-04-07","index":6630,"close":45.55,"high":46.46,"low":45.31,"open":46.46,"volume":3782200},{"timestamp":1049808600,"date":"2003-04-08","index":6631,"close":45.09,"high":45.48,"low":44.98,"open":45.12,"volume":2423300},{"timestamp":1049895000,"date":"2003-04-09","index":6632,"close":45.35,"high":46.21,"low":44.77,"open":45.09,"volume":2037300},{"timestamp":1049981400,"date":"2003-04-10","index":6633,"close":44.75,"high":45.36,"low":44.3,"open":45.36,"volume":2576900},{"timestamp":1050067800,"date":"2003-04-11","index":6634,"close":44.11,"high":44.73,"low":43.7,"open":44.63,"volume":2279700},{"timestamp":1050327000,"date":"2003-04-14","index":6635,"close":44.5,"high":44.65,"low":43.32,"open":43.8,"volume":2917700},{"timestamp":1050413400,"date":"2003-04-15","index":6636,"close":44.49,"high":44.63,"low":43.65,"open":44.63,"volume":2111400},{"timestamp":1050499800,"date":"2003-04-16","index":6637,"close":44.35,"high":44.96,"low":44.1,"open":44.74,"volume":2825100},{"timestamp":1050586200,"date":"2003-04-17","index":6638,"close":45.36,"high":45.55,"low":44.35,"open":44.35,"volume":2073400},{"timestamp":1050931800,"date":"2003-04-21","index":6639,"close":45.25,"high":45.95,"low":45,"open":45.4,"volume":2150700}],"post":[{"timestamp":1051018200,"date":"2003-04-22","index":6640,"close":48.55,"high":48.68,"low":46,"open":46,"volume":5867400},{"timestamp":1051104600,"date":"2003-04-23","index":6641,"close":48.62,"high":49.07,"low":48.04,"open":48.55,"volume":3729900},{"timestamp":1051191000,"date":"2003-04-24","index":6642,"close":49.15,"high":49.65,"low":48.24,"open":48.61,"volume":2303800},{"timestamp":1051277400,"date":"2003-04-25","index":6643,"close":49.41,"high":49.91,"low":49.3,"open":49.7,"volume":2553800},{"timestamp":1051536600,"date":"2003-04-28","index":6644,"close":50.48,"high":50.69,"low":49.02,"open":49.5,"volume":2676800},{"timestamp":1051623000,"date":"2003-04-29","index":6645,"close":50.25,"high":51.66,"low":49.55,"open":50.7,"volume":2858400},{"timestamp":1051709400,"date":"2003-04-30","index":6646,"close":50.05,"high":50.61,"low":49.42,"open":50.24,"volume":2505100},{"timestamp":1051795800,"date":"2003-05-01","index":6647,"close":48.9,"high":49.95,"low":48.61,"open":49.5,"volume":2236000},{"timestamp":1051882200,"date":"2003-05-02","index":6648,"close":50.22,"high":50.32,"low":48.91,"open":48.91,"volume":2273600},{"timestamp":1052141400,"date":"2003-05-05","index":6649,"close":49.5,"high":50.19,"low":48.9,"open":50.09,"volume":2187900},{"timestamp":1052227800,"date":"2003-05-06","index":6650,"close":49.81,"high":50.14,"low":49.14,"open":49.51,"volume":2152300}]},{"date":"2003-01-24","estimated":0.81,"reported":0.85,"pre":[{"timestamp":1042036200,"date":"2003-01-08","index":6569,"close":55.45,"high":56.74,"low":55.15,"open":55.9,"volume":2449700},{"timestamp":1042122600,"date":"2003-01-09","index":6570,"close":55.17,"high":55.93,"low":53.7,"open":55.93,"volume":3670000},{"timestamp":1042209000,"date":"2003-01-10","index":6571,"close":56.99,"high":57.44,"low":55.2,"open":55.35,"volume":3022500},{"timestamp":1042468200,"date":"2003-01-13","index":6572,"close":55.27,"high":57,"low":54.99,"open":57,"volume":2098300},{"timestamp":1042554600,"date":"2003-01-14","index":6573,"close":55,"high":55.99,"low":54.5,"open":55.28,"volume":1861800},{"timestamp":1042641000,"date":"2003-01-15","index":6574,"close":53.8,"high":55,"low":53.4,"open":55,"volume":2522900},{"timestamp":1042727400,"date":"2003-01-16","index":6575,"close":53.75,"high":54.73,"low":53.57,"open":54.15,"volume":2823700},{"timestamp":1042813800,"date":"2003-01-17","index":6576,"close":52.5,"high":53.82,"low":52.5,"open":53.82,"volume":2360700},{"timestamp":1043159400,"date":"2003-01-21","index":6577,"close":51.31,"high":52.98,"low":51.1,"open":52.65,"volume":2848900},{"timestamp":1043245800,"date":"2003-01-22","index":6578,"close":51,"high":52.7,"low":50.15,"open":51.31,"volume":5146500},{"timestamp":1043332200,"date":"2003-01-23","index":6579,"close":52.28,"high":52.75,"low":51.05,"open":51.2,"volume":3246600}],"post":[{"timestamp":1043418600,"date":"2003-01-24","index":6580,"close":50.9,"high":53.35,"low":50.9,"open":51.98,"volume":4508200},{"timestamp":1043677800,"date":"2003-01-27","index":6581,"close":50.74,"high":51.65,"low":50.55,"open":51.15,"volume":2566700},{"timestamp":1043764200,"date":"2003-01-28","index":6582,"close":51.1,"high":51.19,"low":50.11,"open":51.1,"volume":2063300},{"timestamp":1043850600,"date":"2003-01-29","index":6583,"close":50.5,"high":51.6,"low":50.49,"open":50.77,"volume":2887200},{"timestamp":1043937000,"date":"2003-01-30","index":6584,"close":49.65,"high":50.98,"low":49.55,"open":50.98,"volume":2855100},{"timestamp":1044023400,"date":"2003-01-31","index":6585,"close":51.05,"high":52,"low":49.52,"open":49.52,"volume":3364600},{"timestamp":1044282600,"date":"2003-02-03","index":6586,"close":49.55,"high":50.49,"low":49.39,"open":49.9,"volume":3991100},{"timestamp":1044369000,"date":"2003-02-04","index":6587,"close":51.27,"high":51.68,"low":49.5,"open":50.15,"volume":2667700},{"timestamp":1044455400,"date":"2003-02-05","index":6588,"close":50.57,"high":51.99,"low":50.5,"open":51.98,"volume":2251900},{"timestamp":1044541800,"date":"2003-02-06","index":6589,"close":50.15,"high":51.05,"low":49.83,"open":50.66,"volume":1516800},{"timestamp":1044628200,"date":"2003-02-07","index":6590,"close":50.1,"high":50.5,"low":49.86,"open":50.4,"volume":1319400}]},{"date":"2002-10-25","estimated":0.65,"reported":0.66,"pre":[{"timestamp":1034256600,"date":"2002-10-10","index":6508,"close":60.88,"high":61.41,"low":58,"open":58.99,"volume":2265600},{"timestamp":1034343000,"date":"2002-10-11","index":6509,"close":62.45,"high":63.21,"low":61.53,"open":63.05,"volume":2723500},{"timestamp":1034602200,"date":"2002-10-14","index":6510,"close":60.1,"high":62.74,"low":59.33,"open":62.45,"volume":2907500},{"timestamp":1034688600,"date":"2002-10-15","index":6511,"close":58.93,"high":61.96,"low":58,"open":60.35,"volume":4946300},{"timestamp":1034775000,"date":"2002-10-16","index":6512,"close":59.5,"high":60.15,"low":58.7,"open":58.93,"volume":2395600},{"timestamp":1034861400,"date":"2002-10-17","index":6513,"close":58.3,"high":61.2,"low":55.25,"open":61.15,"volume":5898800},{"timestamp":1034947800,"date":"2002-10-18","index":6514,"close":59.38,"high":59.93,"low":56.95,"open":56.95,"volume":3105500},{"timestamp":1035207000,"date":"2002-10-21","index":6515,"close":59.15,"high":59.55,"low":58.35,"open":58.7,"volume":2799200},{"timestamp":1035293400,"date":"2002-10-22","index":6516,"close":58.5,"high":59.05,"low":57.9,"open":58.07,"volume":1839500},{"timestamp":1035379800,"date":"2002-10-23","index":6517,"close":60.29,"high":60.29,"low":58.39,"open":58.6,"volume":2261200},{"timestamp":1035466200,"date":"2002-10-24","index":6518,"close":59.1,"high":60.6,"low":58.76,"open":60.25,"volume":3172900}],"post":[{"timestamp":1035552600,"date":"2002-10-25","index":6519,"close":56.63,"high":58.35,"low":54.9,"open":58.25,"volume":7503400},{"timestamp":1035815400,"date":"2002-10-28","index":6520,"close":55.45,"high":56.92,"low":54.75,"open":56.9,"volume":4068400},{"timestamp":1035901800,"date":"2002-10-29","index":6521,"close":57.44,"high":57.8,"low":54.87,"open":54.9,"volume":3808800},{"timestamp":1035988200,"date":"2002-10-30","index":6522,"close":58.75,"high":59.01,"low":57.4,"open":58.25,"volume":2779800},{"timestamp":1036074600,"date":"2002-10-31","index":6523,"close":57.9,"high":59.05,"low":57.71,"open":58.75,"volume":2389000},{"timestamp":1036161000,"date":"2002-11-01","index":6524,"close":56.38,"high":57.9,"low":56.15,"open":57.89,"volume":2600700},{"timestamp":1036420200,"date":"2002-11-04","index":6525,"close":50.23,"high":56.59,"low":49.89,"open":56.5,"volume":11956900},{"timestamp":1036506600,"date":"2002-11-05","index":6526,"close":53.65,"high":53.76,"low":48.51,"open":48.64,"volume":8693100},{"timestamp":1036593000,"date":"2002-11-06","index":6527,"close":54.95,"high":55.76,"low":53.25,"open":54.75,"volume":6180000},{"timestamp":1036679400,"date":"2002-11-07","index":6528,"close":54.9,"high":55.4,"low":54.55,"open":55,"volume":3314600},{"timestamp":1036765800,"date":"2002-11-08","index":6529,"close":56.43,"high":56.8,"low":55.15,"open":55.65,"volume":4514000}]},{"date":"2002-07-18","estimated":0.57,"reported":0.58,"pre":[{"timestamp":1025616600,"date":"2002-07-02","index":6438,"close":67.75,"high":68.79,"low":67.33,"open":68.35,"volume":3548900},{"timestamp":1025703000,"date":"2002-07-03","index":6439,"close":69.26,"high":69.4,"low":67.2,"open":67.55,"volume":2363000},{"timestamp":1025875800,"date":"2002-07-05","index":6440,"close":68.7,"high":69.75,"low":68.51,"open":69.26,"volume":1222300},{"timestamp":1026135000,"date":"2002-07-08","index":6441,"close":68.5,"high":69.7,"low":68.18,"open":68.5,"volume":1787000},{"timestamp":1026221400,"date":"2002-07-09","index":6442,"close":68.99,"high":69.45,"low":68.25,"open":68.25,"volume":2595200},{"timestamp":1026307800,"date":"2002-07-10","index":6443,"close":66.44,"high":69.5,"low":65,"open":69.5,"volume":3634200},{"timestamp":1026394200,"date":"2002-07-11","index":6444,"close":66,"high":66,"low":62.5,"open":65.15,"volume":5109400},{"timestamp":1026480600,"date":"2002-07-12","index":6445,"close":62.19,"high":65,"low":60,"open":65,"volume":6649700},{"timestamp":1026739800,"date":"2002-07-15","index":6446,"close":58.55,"high":60.51,"low":55.45,"open":60.5,"volume":8285100},{"timestamp":1026826200,"date":"2002-07-16","index":6447,"close":58,"high":59.67,"low":57.51,"open":57.52,"volume":5797200},{"timestamp":1026912600,"date":"2002-07-17","index":6448,"close":60,"high":62.2,"low":58.2,"open":60.5,"volume":6737500}],"post":[{"timestamp":1026999000,"date":"2002-07-18","index":6449,"close":60.6,"high":61.87,"low":59.3,"open":59.9,"volume":5197000},{"timestamp":1027085400,"date":"2002-07-19","index":6450,"close":56.1,"high":60.46,"low":55.38,"open":60.45,"volume":5817100},{"timestamp":1027344600,"date":"2002-07-22","index":6451,"close":53.95,"high":56.8,"low":52.3,"open":56.1,"volume":5830700},{"timestamp":1027431000,"date":"2002-07-23","index":6452,"close":54.1,"high":54.9,"low":52.81,"open":53.8,"volume":4204700},{"timestamp":1027517400,"date":"2002-07-24","index":6453,"close":58,"high":58.73,"low":52.33,"open":53.3,"volume":5048200},{"timestamp":1027603800,"date":"2002-07-25","index":6454,"close":60.4,"high":60.5,"low":57.76,"open":58.19,"volume":4975300},{"timestamp":1027690200,"date":"2002-07-26","index":6455,"close":60.12,"high":60.4,"low":58.06,"open":60.4,"volume":3020400},{"timestamp":1027949400,"date":"2002-07-29","index":6456,"close":62.8,"high":62.8,"low":60.35,"open":60.35,"volume":3142300},{"timestamp":1028035800,"date":"2002-07-30","index":6457,"close":63.17,"high":63.65,"low":61.8,"open":62.75,"volume":2232100},{"timestamp":1028122200,"date":"2002-07-31","index":6458,"close":64.11,"high":64.21,"low":61.96,"open":63,"volume":2302700},{"timestamp":1028208600,"date":"2002-08-01","index":6459,"close":63.37,"high":64.45,"low":63.25,"open":63.85,"volume":2144900}]},{"date":"2002-04-23","estimated":0.47,"reported":0.5,"pre":[{"timestamp":1018272600,"date":"2002-04-08","index":6378,"close":60.1,"high":60.12,"low":58.9,"open":59,"volume":1579900},{"timestamp":1018359000,"date":"2002-04-09","index":6379,"close":59.6,"high":60.1,"low":59.08,"open":59.8,"volume":2284500},{"timestamp":1018445400,"date":"2002-04-10","index":6380,"close":61.03,"high":62.1,"low":59.95,"open":60,"volume":3884500},{"timestamp":1018531800,"date":"2002-04-11","index":6381,"close":60.35,"high":61.92,"low":59.96,"open":61.45,"volume":3451700},{"timestamp":1018618200,"date":"2002-04-12","index":6382,"close":61.54,"high":61.95,"low":60.07,"open":60.35,"volume":1850500},{"timestamp":1018877400,"date":"2002-04-15","index":6383,"close":60.21,"high":61.81,"low":59.55,"open":61.35,"volume":2071200},{"timestamp":1018963800,"date":"2002-04-16","index":6384,"close":61.5,"high":61.85,"low":60.35,"open":60.45,"volume":2157900},{"timestamp":1019050200,"date":"2002-04-17","index":6385,"close":60.08,"high":61.5,"low":59.57,"open":61.5,"volume":2184100},{"timestamp":1019136600,"date":"2002-04-18","index":6386,"close":59.95,"high":60.7,"low":59.68,"open":60.08,"volume":2844400},{"timestamp":1019223000,"date":"2002-04-19","index":6387,"close":59.85,"high":60.95,"low":59.45,"open":60.8,"volume":1791700},{"timestamp":1019482200,"date":"2002-04-22","index":6388,"close":59.12,"high":59.88,"low":58.13,"open":59.6,"volume":3186200}],"post":[{"timestamp":1019568600,"date":"2002-04-23","index":6389,"close":62.2,"high":62.25,"low":59,"open":59.53,"volume":4235600},{"timestamp":1019655000,"date":"2002-04-24","index":6390,"close":61.12,"high":62.2,"low":60.75,"open":61.75,"volume":3781200},{"timestamp":1019741400,"date":"2002-04-25","index":6391,"close":62.78,"high":62.92,"low":60.1,"open":61,"volume":3034600},{"timestamp":1019827800,"date":"2002-04-26","index":6392,"close":61.52,"high":63.05,"low":60.9,"open":62.7,"volume":2167300},{"timestamp":1020087000,"date":"2002-04-29","index":6393,"close":61.55,"high":62.28,"low":60.85,"open":61.45,"volume":2195200},{"timestamp":1020173400,"date":"2002-04-30","index":6394,"close":62.9,"high":63.48,"low":60.5,"open":60.7,"volume":3495700},{"timestamp":1020259800,"date":"2002-05-01","index":6395,"close":62.95,"high":63.05,"low":62,"open":62.45,"volume":2970700},{"timestamp":1020346200,"date":"2002-05-02","index":6396,"close":62.3,"high":62.93,"low":61.75,"open":62.85,"volume":2105700},{"timestamp":1020432600,"date":"2002-05-03","index":6397,"close":62.85,"high":63,"low":61.77,"open":62.65,"volume":2191000},{"timestamp":1020691800,"date":"2002-05-06","index":6398,"close":61.42,"high":63.2,"low":61.12,"open":62.85,"volume":1546600},{"timestamp":1020778200,"date":"2002-05-07","index":6399,"close":61.75,"high":62.18,"low":60.85,"open":61.03,"volume":2299600}]},{"date":"2002-01-25","estimated":0.48,"reported":0.49,"pre":[{"timestamp":1010586600,"date":"2002-01-09","index":6318,"close":47.18,"high":48,"low":47.06,"open":47.7,"volume":1804900},{"timestamp":1010673000,"date":"2002-01-10","index":6319,"close":47.97,"high":48.2,"low":47.76,"open":47.9,"volume":1559700},{"timestamp":1010759400,"date":"2002-01-11","index":6320,"close":46.74,"high":47.7,"low":46.7,"open":47.45,"volume":1860200},{"timestamp":1011018600,"date":"2002-01-14","index":6321,"close":47.6,"high":47.75,"low":46.5,"open":46.5,"volume":1755800},{"timestamp":1011105000,"date":"2002-01-15","index":6322,"close":48.5,"high":48.75,"low":47.63,"open":47.81,"volume":3083700},{"timestamp":1011191400,"date":"2002-01-16","index":6323,"close":48.39,"high":48.9,"low":47.75,"open":48.25,"volume":2620200},{"timestamp":1011277800,"date":"2002-01-17","index":6324,"close":48.23,"high":48.75,"low":47.94,"open":48.5,"volume":1570000},{"timestamp":1011364200,"date":"2002-01-18","index":6325,"close":48.66,"high":49,"low":48.1,"open":48.22,"volume":1966600},{"timestamp":1011709800,"date":"2002-01-22","index":6326,"close":48.85,"high":49.7,"low":48.7,"open":48.86,"volume":1937400},{"timestamp":1011796200,"date":"2002-01-23","index":6327,"close":48,"high":48.96,"low":47.25,"open":48.7,"volume":1752400},{"timestamp":1011882600,"date":"2002-01-24","index":6328,"close":49.41,"high":49.64,"low":48.15,"open":48.23,"volume":5849700}],"post":[{"timestamp":1011969000,"date":"2002-01-25","index":6329,"close":50,"high":50.9,"low":49.5,"open":49.85,"volume":4930400},{"timestamp":1012228200,"date":"2002-01-28","index":6330,"close":51,"high":51.2,"low":49.99,"open":50,"volume":4455100},{"timestamp":1012314600,"date":"2002-01-29","index":6331,"close":50.4,"high":51.34,"low":49.86,"open":51.25,"volume":2305800},{"timestamp":1012401000,"date":"2002-01-30","index":6332,"close":50.46,"high":51.5,"low":50,"open":50.5,"volume":2367500},{"timestamp":1012487400,"date":"2002-01-31","index":6333,"close":52.97,"high":52.97,"low":50.27,"open":50.27,"volume":4497700},{"timestamp":1012573800,"date":"2002-02-01","index":6334,"close":52.43,"high":52.6,"low":51.72,"open":52,"volume":4949800},{"timestamp":1012833000,"date":"2002-02-04","index":6335,"close":53.3,"high":54.1,"low":52.5,"open":52.6,"volume":4074800},{"timestamp":1012919400,"date":"2002-02-05","index":6336,"close":53.21,"high":53.3,"low":52.2,"open":52.25,"volume":4566800},{"timestamp":1013005800,"date":"2002-02-06","index":6337,"close":53.6,"high":54.02,"low":53,"open":53,"volume":4581400},{"timestamp":1013092200,"date":"2002-02-07","index":6338,"close":53.97,"high":54.21,"low":53.52,"open":53.52,"volume":2205700},{"timestamp":1013178600,"date":"2002-02-08","index":6339,"close":54.38,"high":54.7,"low":53.51,"open":53.72,"volume":1779500}]},{"date":"2001-10-26","estimated":0.37,"reported":0.41,"pre":[{"timestamp":1002807000,"date":"2001-10-11","index":6257,"close":46.39,"high":47.97,"low":46.15,"open":47.4,"volume":2917400},{"timestamp":1002893400,"date":"2001-10-12","index":6258,"close":45.45,"high":46.25,"low":44.8,"open":45.8,"volume":2210600},{"timestamp":1003152600,"date":"2001-10-15","index":6259,"close":47.3,"high":47.5,"low":45.42,"open":45.45,"volume":2908800},{"timestamp":1003239000,"date":"2001-10-16","index":6260,"close":47.85,"high":47.85,"low":46.85,"open":47.1,"volume":2616100},{"timestamp":1003325400,"date":"2001-10-17","index":6261,"close":46.49,"high":48.05,"low":46.47,"open":47.97,"volume":2411500},{"timestamp":1003411800,"date":"2001-10-18","index":6262,"close":46.25,"high":46.9,"low":45.85,"open":46.3,"volume":1432400},{"timestamp":1003498200,"date":"2001-10-19","index":6263,"close":47.66,"high":47.9,"low":46.9,"open":47,"volume":2912700},{"timestamp":1003757400,"date":"2001-10-22","index":6264,"close":48.36,"high":48.53,"low":47.02,"open":48,"volume":2411900},{"timestamp":1003843800,"date":"2001-10-23","index":6265,"close":47.46,"high":48.64,"low":47.1,"open":48.4,"volume":2168200},{"timestamp":1003930200,"date":"2001-10-24","index":6266,"close":49.7,"high":49.7,"low":47,"open":47.45,"volume":3112500},{"timestamp":1004016600,"date":"2001-10-25","index":6267,"close":48.9,"high":49.75,"low":48.53,"open":49.7,"volume":4343400}],"post":[{"timestamp":1004103000,"date":"2001-10-26","index":6268,"close":49.92,"high":50.26,"low":49.5,"open":50,"volume":10732000},{"timestamp":1004365800,"date":"2001-10-29","index":6269,"close":49,"high":52.98,"low":48.86,"open":52.98,"volume":15982300},{"timestamp":1004452200,"date":"2001-10-30","index":6270,"close":48,"high":49.48,"low":47.9,"open":49.15,"volume":3904300},{"timestamp":1004538600,"date":"2001-10-31","index":6271,"close":48.77,"high":49.74,"low":48.25,"open":48.5,"volume":2377300},{"timestamp":1004625000,"date":"2001-11-01","index":6272,"close":48.5,"high":49,"low":48.24,"open":48.95,"volume":1735300},{"timestamp":1004711400,"date":"2001-11-02","index":6273,"close":48.38,"high":48.5,"low":48,"open":48.45,"volume":1853400},{"timestamp":1004970600,"date":"2001-11-05","index":6274,"close":48.99,"high":49.25,"low":48.6,"open":48.85,"volume":1695000},{"timestamp":1005057000,"date":"2001-11-06","index":6275,"close":47.85,"high":48.85,"low":47.13,"open":48.8,"volume":3582900},{"timestamp":1005143400,"date":"2001-11-07","index":6276,"close":47.54,"high":48,"low":47.3,"open":47.35,"volume":2003600},{"timestamp":1005229800,"date":"2001-11-08","index":6277,"close":47.75,"high":48,"low":47.25,"open":47.54,"volume":1740200},{"timestamp":1005316200,"date":"2001-11-09","index":6278,"close":47.5,"high":48.1,"low":47.35,"open":47.85,"volume":1202200}]},{"date":"2001-07-26","estimated":0.28,"reported":0.33,"pre":[{"timestamp":994858200,"date":"2001-07-11","index":6196,"close":36.15,"high":36.5,"low":35.36,"open":35.75,"volume":1135500},{"timestamp":994944600,"date":"2001-07-12","index":6197,"close":36.9,"high":37.25,"low":36,"open":37,"volume":1302300},{"timestamp":995031000,"date":"2001-07-13","index":6198,"close":36.73,"high":36.95,"low":36.37,"open":36.7,"volume":1370600},{"timestamp":995290200,"date":"2001-07-16","index":6199,"close":36.53,"high":37.2,"low":36.44,"open":36.93,"volume":1335200},{"timestamp":995376600,"date":"2001-07-17","index":6200,"close":36.76,"high":37,"low":36.5,"open":36.78,"volume":1623200},{"timestamp":995463000,"date":"2001-07-18","index":6201,"close":37.1,"high":37.17,"low":36.2,"open":36.51,"volume":1554000},{"timestamp":995549400,"date":"2001-07-19","index":6202,"close":37.89,"high":38.58,"low":37.35,"open":37.35,"volume":1974800},{"timestamp":995635800,"date":"2001-07-20","index":6203,"close":37.49,"high":38,"low":37.48,"open":37.95,"volume":764800},{"timestamp":995895000,"date":"2001-07-23","index":6204,"close":37.14,"high":37.8,"low":36.75,"open":37.5,"volume":575300},{"timestamp":995981400,"date":"2001-07-24","index":6205,"close":37.24,"high":37.69,"low":36.85,"open":37.12,"volume":1154400},{"timestamp":996067800,"date":"2001-07-25","index":6206,"close":37.35,"high":37.58,"low":36.75,"open":37.05,"volume":1485500}],"post":[{"timestamp":996154200,"date":"2001-07-26","index":6207,"close":38.85,"high":39.7,"low":37.8,"open":38.2,"volume":2877400},{"timestamp":996240600,"date":"2001-07-27","index":6208,"close":39.2,"high":39.65,"low":38.6,"open":39.1,"volume":2908400},{"timestamp":996499800,"date":"2001-07-30","index":6209,"close":38.99,"high":39.13,"low":38.28,"open":39,"volume":1276300},{"timestamp":996586200,"date":"2001-07-31","index":6210,"close":39.62,"high":39.93,"low":38.74,"open":38.74,"volume":1352200},{"timestamp":996672600,"date":"2001-08-01","index":6211,"close":39.79,"high":40.01,"low":39.36,"open":39.87,"volume":1384100},{"timestamp":996759000,"date":"2001-08-02","index":6212,"close":39,"high":39.95,"low":38.75,"open":39.9,"volume":899800},{"timestamp":996845400,"date":"2001-08-03","index":6213,"close":38.65,"high":39.3,"low":38.53,"open":39.2,"volume":916900},{"timestamp":997104600,"date":"2001-08-06","index":6214,"close":38.2,"high":39,"low":38.2,"open":38.54,"volume":1016600},{"timestamp":997191000,"date":"2001-08-07","index":6215,"close":38.46,"high":38.58,"low":38.12,"open":38.55,"volume":1075900},{"timestamp":997277400,"date":"2001-08-08","index":6216,"close":37.9,"high":38.46,"low":37.9,"open":38.45,"volume":767300},{"timestamp":997363800,"date":"2001-08-09","index":6217,"close":38.04,"high":38.45,"low":37.58,"open":37.9,"volume":1042200}]},{"date":"2001-04-24","estimated":0.21,"reported":0.25,"pre":[{"timestamp":986563800,"date":"2001-04-06","index":6131,"close":36,"high":36.25,"low":35.45,"open":35.85,"volume":812200},{"timestamp":986823000,"date":"2001-04-09","index":6132,"close":35.8,"high":36.65,"low":35.64,"open":36,"volume":752800},{"timestamp":986909400,"date":"2001-04-10","index":6133,"close":36.41,"high":36.41,"low":35.26,"open":35.75,"volume":2838900},{"timestamp":986995800,"date":"2001-04-11","index":6134,"close":36.4,"high":36.97,"low":36.03,"open":36.95,"volume":1442500},{"timestamp":987082200,"date":"2001-04-12","index":6135,"close":36.65,"high":36.85,"low":36.16,"open":36.45,"volume":849700},{"timestamp":987427800,"date":"2001-04-16","index":6136,"close":36.25,"high":36.45,"low":35.78,"open":36.25,"volume":727900},{"timestamp":987514200,"date":"2001-04-17","index":6137,"close":36.25,"high":36.4,"low":35.5,"open":36,"volume":634800},{"timestamp":987600600,"date":"2001-04-18","index":6138,"close":36.15,"high":36.95,"low":35.75,"open":36.39,"volume":1647900},{"timestamp":987687000,"date":"2001-04-19","index":6139,"close":35.2,"high":36.12,"low":34.2,"open":35.9,"volume":1876700},{"timestamp":987773400,"date":"2001-04-20","index":6140,"close":34.97,"high":35.46,"low":34.35,"open":34.4,"volume":1717400},{"timestamp":988032600,"date":"2001-04-23","index":6141,"close":34.5,"high":35.1,"low":34.05,"open":34.5,"volume":1054000}],"post":[{"timestamp":988119000,"date":"2001-04-24","index":6142,"close":35.89,"high":36.15,"low":34.5,"open":34.5,"volume":1496800},{"timestamp":988205400,"date":"2001-04-25","index":6143,"close":35.89,"high":36.15,"low":34.9,"open":35.6,"volume":1194100},{"timestamp":988291800,"date":"2001-04-26","index":6144,"close":35.7,"high":36.25,"low":35.5,"open":35.64,"volume":825300},{"timestamp":988378200,"date":"2001-04-27","index":6145,"close":36,"high":36.14,"low":35.7,"open":35.7,"volume":958200},{"timestamp":988637400,"date":"2001-04-30","index":6146,"close":35.16,"high":36.35,"low":35.01,"open":36.25,"volume":1534800},{"timestamp":988723800,"date":"2001-05-01","index":6147,"close":37.13,"high":37.33,"low":36.03,"open":36.1,"volume":3556100},{"timestamp":988810200,"date":"2001-05-02","index":6148,"close":36.85,"high":37.9,"low":36.5,"open":37.9,"volume":3195300},{"timestamp":988896600,"date":"2001-05-03","index":6149,"close":35.98,"high":36.85,"low":35.42,"open":36.85,"volume":1131400},{"timestamp":988983000,"date":"2001-05-04","index":6150,"close":36,"high":36.2,"low":35.73,"open":35.73,"volume":797200},{"timestamp":989242200,"date":"2001-05-07","index":6151,"close":36,"high":36,"low":35.75,"open":35.75,"volume":777200},{"timestamp":989328600,"date":"2001-05-08","index":6152,"close":36.15,"high":36.25,"low":35.6,"open":35.83,"volume":1243800}]},{"date":"2001-01-25","estimated":0.36,"reported":0.38,"pre":[{"timestamp":979050600,"date":"2001-01-09","index":6070,"close":34.24,"high":34.5,"low":32.25,"open":32.25,"volume":1046700},{"timestamp":979137000,"date":"2001-01-10","index":6071,"close":33.77,"high":34.19,"low":33,"open":33.6,"volume":1042000},{"timestamp":979223400,"date":"2001-01-11","index":6072,"close":33.59,"high":34.25,"low":33,"open":33.25,"volume":1361500},{"timestamp":979309800,"date":"2001-01-12","index":6073,"close":33.55,"high":34,"low":32.51,"open":33.84,"volume":1153200},{"timestamp":979655400,"date":"2001-01-16","index":6074,"close":33.4,"high":33.9,"low":32.52,"open":33.55,"volume":858300},{"timestamp":979741800,"date":"2001-01-17","index":6075,"close":32.02,"high":34,"low":32,"open":32.9,"volume":909200},{"timestamp":979828200,"date":"2001-01-18","index":6076,"close":31.95,"high":32.8,"low":31.62,"open":32.5,"volume":1684200},{"timestamp":979914600,"date":"2001-01-19","index":6077,"close":31.73,"high":31.95,"low":31,"open":31,"volume":1513900},{"timestamp":980173800,"date":"2001-01-22","index":6078,"close":33.26,"high":33.35,"low":31.1,"open":31.6,"volume":1009600},{"timestamp":980260200,"date":"2001-01-23","index":6079,"close":33,"high":33.37,"low":32.7,"open":32.75,"volume":764700},{"timestamp":980346600,"date":"2001-01-24","index":6080,"close":32,"high":33,"low":31.2,"open":32.75,"volume":1392000}],"post":[{"timestamp":980433000,"date":"2001-01-25","index":6081,"close":34.51,"high":35,"low":33.05,"open":33.5,"volume":4272100},{"timestamp":980519400,"date":"2001-01-26","index":6082,"close":34.88,"high":35.25,"low":34.1,"open":34.95,"volume":4126500},{"timestamp":980778600,"date":"2001-01-29","index":6083,"close":35.05,"high":35.13,"low":34.25,"open":34.6,"volume":1589700},{"timestamp":980865000,"date":"2001-01-30","index":6084,"close":34.74,"high":34.95,"low":34.3,"open":34.85,"volume":1254900},{"timestamp":980951400,"date":"2001-01-31","index":6085,"close":34.68,"high":34.95,"low":34.55,"open":34.95,"volume":1515500},{"timestamp":981037800,"date":"2001-02-01","index":6086,"close":36.21,"high":36.5,"low":34.59,"open":34.68,"volume":2446500},{"timestamp":981124200,"date":"2001-02-02","index":6087,"close":36.4,"high":37.5,"low":36,"open":36.25,"volume":2566800},{"timestamp":981383400,"date":"2001-02-05","index":6088,"close":36.3,"high":36.9,"low":35.4,"open":35.65,"volume":2046900},{"timestamp":981469800,"date":"2001-02-06","index":6089,"close":35.94,"high":36.44,"low":35.9,"open":36.31,"volume":1055600},{"timestamp":981556200,"date":"2001-02-07","index":6090,"close":36.13,"high":36.55,"low":35.11,"open":36.15,"volume":1871500},{"timestamp":981642600,"date":"2001-02-08","index":6091,"close":36.63,"high":36.84,"low":35.78,"open":35.8,"volume":1301100}]}] diff --git a/data/LMT_partial.json b/data/LMT_partial.json index d5a18b07f..902108b1c 100644 --- a/data/LMT_partial.json +++ b/data/LMT_partial.json @@ -1 +1 @@ -[{"date":"2025-10-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-21","estimated":6.61,"reported":null,"pre":[],"post":[]},{"date":"2024-10-22","estimated":6.5,"reported":6.8,"pre":[{"timestamp":1728307800,"date":"2024-10-07","index":12042,"close":605.54,"high":611.59,"low":604,"open":607,"volume":1102200},{"timestamp":1728394200,"date":"2024-10-08","index":12043,"close":608.05,"high":610.75,"low":603.09,"open":607.22,"volume":571800},{"timestamp":1728480600,"date":"2024-10-09","index":12044,"close":605.11,"high":607.14,"low":603.02,"open":606.71,"volume":543800},{"timestamp":1728567000,"date":"2024-10-10","index":12045,"close":597.49,"high":607.29,"low":596.22,"open":606.11,"volume":853700},{"timestamp":1728653400,"date":"2024-10-11","index":12046,"close":604.17,"high":604.55,"low":600.09,"open":600.58,"volume":526000},{"timestamp":1728912600,"date":"2024-10-14","index":12047,"close":610.87,"high":611.99,"low":603.78,"open":606,"volume":562300},{"timestamp":1728999000,"date":"2024-10-15","index":12048,"close":605,"high":614.62,"low":603.72,"open":612.5,"volume":849600},{"timestamp":1729085400,"date":"2024-10-16","index":12049,"close":612.83,"high":613.01,"low":602.62,"open":603,"volume":549200},{"timestamp":1729171800,"date":"2024-10-17","index":12050,"close":609.62,"high":614.48,"low":607.24,"open":612.83,"volume":617500},{"timestamp":1729258200,"date":"2024-10-18","index":12051,"close":611.81,"high":613.37,"low":608.49,"open":611.39,"volume":864100},{"timestamp":1729517400,"date":"2024-10-21","index":12052,"close":614.61,"high":618.95,"low":611.36,"open":615.64,"volume":1017500}],"post":[{"timestamp":1729603800,"date":"2024-10-22","index":12053,"close":576.98,"high":608.34,"low":574,"open":606.9,"volume":2259200},{"timestamp":1729690200,"date":"2024-10-23","index":12054,"close":571.1,"high":582.18,"low":571,"open":577.02,"volume":1402200},{"timestamp":1729776600,"date":"2024-10-24","index":12055,"close":564.21,"high":573.93,"low":564.18,"open":570.73,"volume":1102800},{"timestamp":1729863000,"date":"2024-10-25","index":12056,"close":562.29,"high":569.98,"low":561.1,"open":566.7,"volume":1077600},{"timestamp":1730122200,"date":"2024-10-28","index":12057,"close":555.17,"high":563.16,"low":554.5,"open":563,"volume":1278700},{"timestamp":1730208600,"date":"2024-10-29","index":12058,"close":546.8,"high":553.4,"low":546.41,"open":552.8,"volume":1041700},{"timestamp":1730295000,"date":"2024-10-30","index":12059,"close":545.94,"high":551.26,"low":543.2,"open":546.9,"volume":1004600},{"timestamp":1730398138,"date":"2024-10-31","index":12060,"close":546.55,"high":549.45,"low":542.67,"open":547.04,"volume":445215},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-23","estimated":6.46,"reported":6.85,"pre":[{"timestamp":1720445400,"date":"2024-07-08","index":11978,"close":461.76,"high":464.57,"low":461.12,"open":462.68,"volume":447700},{"timestamp":1720531800,"date":"2024-07-09","index":11979,"close":460.3,"high":462.62,"low":459.76,"open":461.7,"volume":537100},{"timestamp":1720618200,"date":"2024-07-10","index":11980,"close":461.01,"high":461.39,"low":457.25,"open":460.37,"volume":656000},{"timestamp":1720704600,"date":"2024-07-11","index":11981,"close":460.38,"high":465.77,"low":456.11,"open":459.92,"volume":1132900},{"timestamp":1720791000,"date":"2024-07-12","index":11982,"close":463.73,"high":464.9,"low":459.53,"open":462.36,"volume":579400},{"timestamp":1721050200,"date":"2024-07-15","index":11983,"close":463.88,"high":467.25,"low":462.78,"open":466.71,"volume":783000},{"timestamp":1721136600,"date":"2024-07-16","index":11984,"close":468.58,"high":469.19,"low":463.75,"open":463.75,"volume":736400},{"timestamp":1721223000,"date":"2024-07-17","index":11985,"close":476.07,"high":476.78,"low":469.7,"open":470,"volume":1123100},{"timestamp":1721309400,"date":"2024-07-18","index":11986,"close":476,"high":480.86,"low":473.02,"open":474.5,"volume":981100},{"timestamp":1721395800,"date":"2024-07-19","index":11987,"close":474.92,"high":479.54,"low":472.81,"open":479.54,"volume":889400},{"timestamp":1721655000,"date":"2024-07-22","index":11988,"close":474.59,"high":476.13,"low":472.85,"open":475,"volume":881600}],"post":[{"timestamp":1721741400,"date":"2024-07-23","index":11989,"close":501.29,"high":501.77,"low":482.86,"open":488.84,"volume":2579100},{"timestamp":1721827800,"date":"2024-07-24","index":11990,"close":515.2,"high":519.59,"low":501.41,"open":505,"volume":2580100},{"timestamp":1721914200,"date":"2024-07-25","index":11991,"close":521.4,"high":526.69,"low":512.87,"open":515,"volume":1923900},{"timestamp":1722000600,"date":"2024-07-26","index":11992,"close":524.8,"high":528.64,"low":520.01,"open":522.29,"volume":1141300},{"timestamp":1722259800,"date":"2024-07-29","index":11993,"close":527.64,"high":529.46,"low":519.26,"open":523,"volume":961200},{"timestamp":1722346200,"date":"2024-07-30","index":11994,"close":537.66,"high":538.46,"low":525.03,"open":527.95,"volume":1234200},{"timestamp":1722432600,"date":"2024-07-31","index":11995,"close":541.92,"high":547,"low":538.18,"open":543,"volume":1481500},{"timestamp":1722519000,"date":"2024-08-01","index":11996,"close":548.86,"high":549.12,"low":540.69,"open":544.04,"volume":1271700},{"timestamp":1722605400,"date":"2024-08-02","index":11997,"close":548.77,"high":561.12,"low":541.39,"open":551.12,"volume":1484800},{"timestamp":1722864600,"date":"2024-08-05","index":11998,"close":545.38,"high":562.6,"low":538.24,"open":553.16,"volume":1683800},{"timestamp":1722951000,"date":"2024-08-06","index":11999,"close":541.56,"high":549.48,"low":541.14,"open":545.98,"volume":1033700}]},{"date":"2024-04-23","estimated":5.82,"reported":6.39,"pre":[{"timestamp":1712583000,"date":"2024-04-08","index":11916,"close":452.38,"high":457,"low":452.27,"open":456,"volume":751100},{"timestamp":1712669400,"date":"2024-04-09","index":11917,"close":447.57,"high":452.06,"low":446.18,"open":448.69,"volume":842800},{"timestamp":1712755800,"date":"2024-04-10","index":11918,"close":451.71,"high":452.61,"low":442.84,"open":444.69,"volume":1247700},{"timestamp":1712842200,"date":"2024-04-11","index":11919,"close":452.32,"high":453.75,"low":448.95,"open":451.5,"volume":942800},{"timestamp":1712928600,"date":"2024-04-12","index":11920,"close":450.4,"high":457.98,"low":450.11,"open":454.11,"volume":1250100},{"timestamp":1713187800,"date":"2024-04-15","index":11921,"close":453.08,"high":459.3,"low":451.63,"open":458.99,"volume":2442100},{"timestamp":1713274200,"date":"2024-04-16","index":11922,"close":454.31,"high":458.85,"low":453.63,"open":454.71,"volume":1452300},{"timestamp":1713360600,"date":"2024-04-17","index":11923,"close":456.05,"high":457.24,"low":451.73,"open":456.71,"volume":848300},{"timestamp":1713447000,"date":"2024-04-18","index":11924,"close":456.09,"high":458.05,"low":454.27,"open":454.84,"volume":714900},{"timestamp":1713533400,"date":"2024-04-19","index":11925,"close":463.87,"high":465.36,"low":457.28,"open":457.8,"volume":1387500},{"timestamp":1713792600,"date":"2024-04-22","index":11926,"close":461.33,"high":469.54,"low":460.41,"open":465.23,"volume":1820900}],"post":[{"timestamp":1713879000,"date":"2024-04-23","index":11927,"close":460.08,"high":473.54,"low":457.66,"open":466.11,"volume":1789500},{"timestamp":1713965400,"date":"2024-04-24","index":11928,"close":459.14,"high":463.69,"low":456.06,"open":462.7,"volume":1018900},{"timestamp":1714051800,"date":"2024-04-25","index":11929,"close":464.78,"high":465.6,"low":457.53,"open":457.95,"volume":927700},{"timestamp":1714138200,"date":"2024-04-26","index":11930,"close":461.29,"high":466,"low":459.17,"open":463.9,"volume":858000},{"timestamp":1714397400,"date":"2024-04-29","index":11931,"close":467.55,"high":467.65,"low":461.96,"open":461.99,"volume":951500},{"timestamp":1714483800,"date":"2024-04-30","index":11932,"close":464.93,"high":467.98,"low":463.62,"open":467.08,"volume":711800},{"timestamp":1714570200,"date":"2024-05-01","index":11933,"close":461.73,"high":465.4,"low":460.56,"open":462.61,"volume":994700},{"timestamp":1714656600,"date":"2024-05-02","index":11934,"close":463.2,"high":463.6,"low":459,"open":461.1,"volume":1011400},{"timestamp":1714743000,"date":"2024-05-03","index":11935,"close":461.91,"high":462.93,"low":457.17,"open":462.93,"volume":910700},{"timestamp":1715002200,"date":"2024-05-06","index":11936,"close":462.78,"high":463.5,"low":460.18,"open":463.16,"volume":796300},{"timestamp":1715088600,"date":"2024-05-07","index":11937,"close":466.68,"high":466.81,"low":463.16,"open":464,"volume":723400}]},{"date":"2024-01-23","estimated":7.26,"reported":7.88,"pre":[{"timestamp":1704465000,"date":"2024-01-05","index":11853,"close":456.5,"high":460.11,"low":453.27,"open":460.04,"volume":705300},{"timestamp":1704724200,"date":"2024-01-08","index":11854,"close":458.6,"high":458.69,"low":453.53,"open":454.41,"volume":716000},{"timestamp":1704810600,"date":"2024-01-09","index":11855,"close":456.29,"high":458.61,"low":453.27,"open":458.55,"volume":732900},{"timestamp":1704897000,"date":"2024-01-10","index":11856,"close":455.4,"high":459.66,"low":454.78,"open":456.2,"volume":666100},{"timestamp":1704983400,"date":"2024-01-11","index":11857,"close":453.13,"high":457.8,"low":449.36,"open":456.56,"volume":784800},{"timestamp":1705069800,"date":"2024-01-12","index":11858,"close":463.18,"high":463.38,"low":456.53,"open":457.37,"volume":965500},{"timestamp":1705415400,"date":"2024-01-16","index":11859,"close":457.84,"high":466.27,"low":456.36,"open":466.27,"volume":814900},{"timestamp":1705501800,"date":"2024-01-17","index":11860,"close":456.47,"high":462.79,"low":455.08,"open":457.67,"volume":920800},{"timestamp":1705588200,"date":"2024-01-18","index":11861,"close":459.57,"high":459.98,"low":453.54,"open":456.1,"volume":780300},{"timestamp":1705674600,"date":"2024-01-19","index":11862,"close":457.76,"high":460.85,"low":455.96,"open":460.56,"volume":864800},{"timestamp":1705933800,"date":"2024-01-22","index":11863,"close":458.76,"high":460.83,"low":455.44,"open":457.59,"volume":1216800}],"post":[{"timestamp":1706020200,"date":"2024-01-23","index":11864,"close":439.67,"high":459,"low":433.89,"open":458.59,"volume":3613500},{"timestamp":1706106600,"date":"2024-01-24","index":11865,"close":431.65,"high":443.2,"low":431.55,"open":439.52,"volume":1768900},{"timestamp":1706193000,"date":"2024-01-25","index":11866,"close":431.04,"high":433.94,"low":425.75,"open":430,"volume":1813900},{"timestamp":1706279400,"date":"2024-01-26","index":11867,"close":429.91,"high":433.42,"low":426.71,"open":431.97,"volume":1260500},{"timestamp":1706538600,"date":"2024-01-29","index":11868,"close":428.01,"high":432.03,"low":425.57,"open":431,"volume":1903300},{"timestamp":1706625000,"date":"2024-01-30","index":11869,"close":431.68,"high":431.85,"low":427.78,"open":431.27,"volume":1016400},{"timestamp":1706711400,"date":"2024-01-31","index":11870,"close":429.41,"high":433.72,"low":429.06,"open":432.35,"volume":1120100},{"timestamp":1706797800,"date":"2024-02-01","index":11871,"close":429.77,"high":431.77,"low":426.7,"open":430.23,"volume":1175000},{"timestamp":1706884200,"date":"2024-02-02","index":11872,"close":425.97,"high":428.9,"low":424.38,"open":428.14,"volume":973400},{"timestamp":1707143400,"date":"2024-02-05","index":11873,"close":421.7,"high":424.37,"low":419.83,"open":424,"volume":1379600},{"timestamp":1707229800,"date":"2024-02-06","index":11874,"close":426.95,"high":429.02,"low":420.36,"open":421.98,"volume":1065700}]},{"date":"2023-10-17","estimated":6.67,"reported":6.73,"pre":[{"timestamp":1696253400,"date":"2023-10-02","index":11787,"close":407.82,"high":410.99,"low":405.89,"open":408.96,"volume":733200},{"timestamp":1696339800,"date":"2023-10-03","index":11788,"close":403.83,"high":407.5,"low":402.59,"open":407.39,"volume":899200},{"timestamp":1696426200,"date":"2023-10-04","index":11789,"close":401.33,"high":402,"low":397.11,"open":400.66,"volume":1243400},{"timestamp":1696512600,"date":"2023-10-05","index":11790,"close":397.35,"high":401.43,"low":394.62,"open":400.96,"volume":1162800},{"timestamp":1696599000,"date":"2023-10-06","index":11791,"close":400.73,"high":402.42,"low":393.77,"open":395.4,"volume":1135000},{"timestamp":1696858200,"date":"2023-10-09","index":11792,"close":436.53,"high":436.6,"low":423.39,"open":428.72,"volume":5343700},{"timestamp":1696944600,"date":"2023-10-10","index":11793,"close":435.1,"high":442.62,"low":432.53,"open":441.52,"volume":2626200},{"timestamp":1697031000,"date":"2023-10-11","index":11794,"close":436.65,"high":438.8,"low":433.3,"open":434.72,"volume":1419500},{"timestamp":1697117400,"date":"2023-10-12","index":11795,"close":434.14,"high":439.09,"low":430.11,"open":438.05,"volume":1121900},{"timestamp":1697203800,"date":"2023-10-13","index":11796,"close":441.06,"high":443.12,"low":434.67,"open":438.53,"volume":1519300},{"timestamp":1697463000,"date":"2023-10-16","index":11797,"close":440.41,"high":443.5,"low":434.39,"open":439.42,"volume":1931300}],"post":[{"timestamp":1697549400,"date":"2023-10-17","index":11798,"close":441.13,"high":452.79,"low":435.13,"open":436.56,"volume":3103900},{"timestamp":1697635800,"date":"2023-10-18","index":11799,"close":446.07,"high":447.89,"low":440.27,"open":443.31,"volume":2024100},{"timestamp":1697722200,"date":"2023-10-19","index":11800,"close":449.18,"high":449.67,"low":442.19,"open":443.66,"volume":2012400},{"timestamp":1697808600,"date":"2023-10-20","index":11801,"close":444.17,"high":452.6,"low":444.01,"open":451.37,"volume":1714600},{"timestamp":1698067800,"date":"2023-10-23","index":11802,"close":446.16,"high":452.06,"low":443.49,"open":444.21,"volume":1502400},{"timestamp":1698154200,"date":"2023-10-24","index":11803,"close":440.9,"high":450.61,"low":440.34,"open":449.13,"volume":1367100},{"timestamp":1698240600,"date":"2023-10-25","index":11804,"close":447.69,"high":449.38,"low":443.68,"open":444.34,"volume":1228900},{"timestamp":1698327000,"date":"2023-10-26","index":11805,"close":445.97,"high":451.09,"low":443.68,"open":448.01,"volume":1432000},{"timestamp":1698413400,"date":"2023-10-27","index":11806,"close":443.39,"high":447.66,"low":440.24,"open":443.42,"volume":1288400},{"timestamp":1698672600,"date":"2023-10-30","index":11807,"close":445.84,"high":446.86,"low":442.8,"open":444.42,"volume":948800},{"timestamp":1698759000,"date":"2023-10-31","index":11808,"close":454.64,"high":455.13,"low":445.41,"open":447.3,"volume":1418700}]},{"date":"2023-07-18","estimated":6.45,"reported":6.63,"pre":[{"timestamp":1688131800,"date":"2023-06-30","index":11723,"close":460.38,"high":462.67,"low":456.79,"open":459.24,"volume":982700},{"timestamp":1688391000,"date":"2023-07-03","index":11724,"close":462.58,"high":463.33,"low":457.55,"open":460,"volume":385400},{"timestamp":1688563800,"date":"2023-07-05","index":11725,"close":462.76,"high":463.35,"low":458.94,"open":461.57,"volume":625500},{"timestamp":1688650200,"date":"2023-07-06","index":11726,"close":461.64,"high":463,"low":459.34,"open":463,"volume":675900},{"timestamp":1688736600,"date":"2023-07-07","index":11727,"close":458.71,"high":461.89,"low":458.1,"open":460,"volume":639400},{"timestamp":1688995800,"date":"2023-07-10","index":11728,"close":460.38,"high":462.59,"low":458.05,"open":458.5,"volume":718400},{"timestamp":1689082200,"date":"2023-07-11","index":11729,"close":466.29,"high":467.1,"low":459.79,"open":461.27,"volume":709200},{"timestamp":1689168600,"date":"2023-07-12","index":11730,"close":461.96,"high":467.22,"low":461.12,"open":467.2,"volume":1067100},{"timestamp":1689255000,"date":"2023-07-13","index":11731,"close":466.38,"high":467.44,"low":460.33,"open":461,"volume":821700},{"timestamp":1689341400,"date":"2023-07-14","index":11732,"close":464.31,"high":466.52,"low":462.36,"open":466,"volume":932900},{"timestamp":1689600600,"date":"2023-07-17","index":11733,"close":469.97,"high":473.99,"low":465.62,"open":466.29,"volume":1886300}],"post":[{"timestamp":1689687000,"date":"2023-07-18","index":11734,"close":455.7,"high":479.5,"low":454.28,"open":474.37,"volume":3122600},{"timestamp":1689773400,"date":"2023-07-19","index":11735,"close":451.51,"high":459.28,"low":448.11,"open":457,"volume":2141500},{"timestamp":1689859800,"date":"2023-07-20","index":11736,"close":456.01,"high":458.2,"low":452,"open":452.63,"volume":1353800},{"timestamp":1689946200,"date":"2023-07-21","index":11737,"close":454.76,"high":456.94,"low":453.35,"open":454.81,"volume":934300},{"timestamp":1690205400,"date":"2023-07-24","index":11738,"close":456.8,"high":457.95,"low":454.04,"open":456,"volume":892200},{"timestamp":1690291800,"date":"2023-07-25","index":11739,"close":454.15,"high":454.76,"low":447.42,"open":452.43,"volume":1207800},{"timestamp":1690378200,"date":"2023-07-26","index":11740,"close":452.81,"high":457.05,"low":451.87,"open":454.33,"volume":1322300},{"timestamp":1690464600,"date":"2023-07-27","index":11741,"close":448.64,"high":452.42,"low":445.32,"open":451.5,"volume":1603600},{"timestamp":1690551000,"date":"2023-07-28","index":11742,"close":449,"high":450.65,"low":446.49,"open":448,"volume":1163100},{"timestamp":1690810200,"date":"2023-07-31","index":11743,"close":446.37,"high":449.71,"low":444.63,"open":449.71,"volume":1806000},{"timestamp":1690896600,"date":"2023-08-01","index":11744,"close":451.28,"high":453.12,"low":446.9,"open":447.03,"volume":1047900}]},{"date":"2023-04-18","estimated":6.06,"reported":6.61,"pre":[{"timestamp":1680269400,"date":"2023-03-31","index":11661,"close":472.73,"high":475.35,"low":471.03,"open":474.19,"volume":1409600},{"timestamp":1680528600,"date":"2023-04-03","index":11662,"close":486.62,"high":487.9,"low":472.75,"open":473,"volume":1656700},{"timestamp":1680615000,"date":"2023-04-04","index":11663,"close":488.54,"high":490.63,"low":484.75,"open":485.59,"volume":1081100},{"timestamp":1680701400,"date":"2023-04-05","index":11664,"close":489.99,"high":493.83,"low":487.03,"open":488,"volume":1305900},{"timestamp":1680787800,"date":"2023-04-06","index":11665,"close":490.17,"high":496.98,"low":489.01,"open":491.47,"volume":1093300},{"timestamp":1681133400,"date":"2023-04-10","index":11666,"close":496.75,"high":498.42,"low":491.77,"open":491.77,"volume":1024400},{"timestamp":1681219800,"date":"2023-04-11","index":11667,"close":487.84,"high":496.75,"low":487.01,"open":496.38,"volume":1224200},{"timestamp":1681306200,"date":"2023-04-12","index":11668,"close":488.1,"high":491.25,"low":481.69,"open":482.8,"volume":1105600},{"timestamp":1681392600,"date":"2023-04-13","index":11669,"close":492.14,"high":493.51,"low":485.98,"open":486.82,"volume":909500},{"timestamp":1681479000,"date":"2023-04-14","index":11670,"close":487.99,"high":491.5,"low":485.11,"open":489.94,"volume":843200},{"timestamp":1681738200,"date":"2023-04-17","index":11671,"close":489.64,"high":492.26,"low":486.57,"open":486.57,"volume":1287800}],"post":[{"timestamp":1681824600,"date":"2023-04-18","index":11672,"close":501.41,"high":508.1,"low":498,"open":499,"volume":2561800},{"timestamp":1681911000,"date":"2023-04-19","index":11673,"close":495.16,"high":503.33,"low":493.88,"open":502,"volume":962200},{"timestamp":1681997400,"date":"2023-04-20","index":11674,"close":490.6,"high":495.83,"low":489.06,"open":495.83,"volume":839900},{"timestamp":1682083800,"date":"2023-04-21","index":11675,"close":482.55,"high":491.28,"low":480.61,"open":491.24,"volume":1382500},{"timestamp":1682343000,"date":"2023-04-24","index":11676,"close":480.92,"high":483.53,"low":478.72,"open":482.39,"volume":955200},{"timestamp":1682429400,"date":"2023-04-25","index":11677,"close":475.58,"high":480.92,"low":475.56,"open":480.7,"volume":839100},{"timestamp":1682515800,"date":"2023-04-26","index":11678,"close":461.62,"high":473.95,"low":459.6,"open":473.95,"volume":1571900},{"timestamp":1682602200,"date":"2023-04-27","index":11679,"close":465,"high":466.33,"low":461.15,"open":461.85,"volume":1491400},{"timestamp":1682688600,"date":"2023-04-28","index":11680,"close":464.45,"high":466.16,"low":462.4,"open":464.82,"volume":1040000},{"timestamp":1682947800,"date":"2023-05-01","index":11681,"close":469.43,"high":471.08,"low":464.55,"open":465.04,"volume":1524500},{"timestamp":1683034200,"date":"2023-05-02","index":11682,"close":458.89,"high":468.53,"low":457.25,"open":468.38,"volume":1105500}]},{"date":"2023-01-24","estimated":7.39,"reported":7.4,"pre":[{"timestamp":1673015400,"date":"2023-01-06","index":11603,"close":473.24,"high":488,"low":465.77,"open":480,"volume":1969200},{"timestamp":1673274600,"date":"2023-01-09","index":11604,"close":458.99,"high":470.79,"low":455.3,"open":467.79,"volume":2377000},{"timestamp":1673361000,"date":"2023-01-10","index":11605,"close":462.29,"high":465.47,"low":456.9,"open":462.18,"volume":1003400},{"timestamp":1673447400,"date":"2023-01-11","index":11606,"close":463,"high":465.55,"low":461.04,"open":463.37,"volume":1056400},{"timestamp":1673533800,"date":"2023-01-12","index":11607,"close":461.74,"high":465.88,"low":459.19,"open":462.99,"volume":936600},{"timestamp":1673620200,"date":"2023-01-13","index":11608,"close":449.83,"high":453.71,"low":444.74,"open":446.5,"volume":2208600},{"timestamp":1673965800,"date":"2023-01-17","index":11609,"close":447.16,"high":453.5,"low":446.67,"open":450.3,"volume":1753100},{"timestamp":1674052200,"date":"2023-01-18","index":11610,"close":441.27,"high":448.23,"low":440.65,"open":447.16,"volume":1645100},{"timestamp":1674138600,"date":"2023-01-19","index":11611,"close":439.31,"high":445.92,"low":439.03,"open":442.76,"volume":1469900},{"timestamp":1674225000,"date":"2023-01-20","index":11612,"close":443.28,"high":443.35,"low":437.62,"open":441.34,"volume":1410000},{"timestamp":1674484200,"date":"2023-01-23","index":11613,"close":441.28,"high":446.83,"low":440.86,"open":443.11,"volume":1739600}],"post":[{"timestamp":1674570600,"date":"2023-01-24","index":11614,"close":449.23,"high":450.96,"low":437.69,"open":442.17,"volume":2865000},{"timestamp":1674657000,"date":"2023-01-25","index":11615,"close":454.16,"high":455.81,"low":444.84,"open":448,"volume":2352500},{"timestamp":1674743400,"date":"2023-01-26","index":11616,"close":459.81,"high":463.76,"low":452.83,"open":455.35,"volume":2168900},{"timestamp":1674829800,"date":"2023-01-27","index":11617,"close":459.6,"high":466.68,"low":457.45,"open":460.86,"volume":1587700},{"timestamp":1675089000,"date":"2023-01-30","index":11618,"close":460.59,"high":466.7,"low":459.9,"open":462,"volume":1642000},{"timestamp":1675175400,"date":"2023-01-31","index":11619,"close":463.26,"high":463.48,"low":459.01,"open":462.28,"volume":2062000},{"timestamp":1675261800,"date":"2023-02-01","index":11620,"close":462.25,"high":465.28,"low":459.8,"open":462.51,"volume":1242500},{"timestamp":1675348200,"date":"2023-02-02","index":11621,"close":457.19,"high":460.43,"low":453.92,"open":458.37,"volume":2104700},{"timestamp":1675434600,"date":"2023-02-03","index":11622,"close":459.08,"high":462.6,"low":454.94,"open":459.27,"volume":1302900},{"timestamp":1675693800,"date":"2023-02-06","index":11623,"close":469.1,"high":469.77,"low":462.75,"open":463.58,"volume":1393500},{"timestamp":1675780200,"date":"2023-02-07","index":11624,"close":468.33,"high":472.99,"low":463.15,"open":472.55,"volume":1334800}]},{"date":"2022-10-18","estimated":6.66,"reported":6.71,"pre":[{"timestamp":1664803800,"date":"2022-10-03","index":11537,"close":399.74,"high":402.83,"low":389.08,"open":389.74,"volume":1273800},{"timestamp":1664890200,"date":"2022-10-04","index":11538,"close":406.11,"high":407.84,"low":399.83,"open":403.11,"volume":1060000},{"timestamp":1664976600,"date":"2022-10-05","index":11539,"close":402.51,"high":407.66,"low":400.78,"open":406.11,"volume":828400},{"timestamp":1665063000,"date":"2022-10-06","index":11540,"close":399.61,"high":403.6,"low":398.08,"open":401.62,"volume":746700},{"timestamp":1665149400,"date":"2022-10-07","index":11541,"close":403.96,"high":404.67,"low":396.01,"open":398.56,"volume":1124700},{"timestamp":1665408600,"date":"2022-10-10","index":11542,"close":409.99,"high":418.63,"low":406.15,"open":407.59,"volume":1112500},{"timestamp":1665495000,"date":"2022-10-11","index":11543,"close":411.06,"high":416.16,"low":405.66,"open":405.66,"volume":1013600},{"timestamp":1665581400,"date":"2022-10-12","index":11544,"close":397.42,"high":408.9,"low":397.14,"open":406.93,"volume":921700},{"timestamp":1665667800,"date":"2022-10-13","index":11545,"close":405.96,"high":407.05,"low":391.22,"open":393,"volume":1012700},{"timestamp":1665754200,"date":"2022-10-14","index":11546,"close":389.41,"high":405.38,"low":388.1,"open":404.33,"volume":1369100},{"timestamp":1666013400,"date":"2022-10-17","index":11547,"close":397.31,"high":400.61,"low":392.15,"open":393,"volume":1617200}],"post":[{"timestamp":1666099800,"date":"2022-10-18","index":11548,"close":431.84,"high":435.51,"low":401.54,"open":403.15,"volume":4588500},{"timestamp":1666186200,"date":"2022-10-19","index":11549,"close":439.96,"high":447.57,"low":430.35,"open":433.97,"volume":2623700},{"timestamp":1666272600,"date":"2022-10-20","index":11550,"close":444.34,"high":445.31,"low":437.95,"open":439.62,"volume":1781300},{"timestamp":1666359000,"date":"2022-10-21","index":11551,"close":454.61,"high":454.69,"low":440.15,"open":443.72,"volume":1620200},{"timestamp":1666618200,"date":"2022-10-24","index":11552,"close":457.46,"high":466.18,"low":455.56,"open":459.08,"volume":2013600},{"timestamp":1666704600,"date":"2022-10-25","index":11553,"close":460.15,"high":463.54,"low":452.19,"open":454.05,"volume":1537000},{"timestamp":1666791000,"date":"2022-10-26","index":11554,"close":462.56,"high":470.64,"low":460.46,"open":462.17,"volume":1554600},{"timestamp":1666877400,"date":"2022-10-27","index":11555,"close":471.93,"high":474.18,"low":464.4,"open":464.58,"volume":1513700},{"timestamp":1666963800,"date":"2022-10-28","index":11556,"close":484.87,"high":491.14,"low":472.3,"open":474,"volume":2045300},{"timestamp":1667223000,"date":"2022-10-31","index":11557,"close":486.68,"high":488.23,"low":479.43,"open":480.45,"volume":1288200},{"timestamp":1667309400,"date":"2022-11-01","index":11558,"close":485.63,"high":491.16,"low":483.87,"open":486.03,"volume":1229700}]},{"date":"2022-07-19","estimated":1.73,"reported":1.16,"pre":[{"timestamp":1656682200,"date":"2022-07-01","index":11473,"close":433.52,"high":434.96,"low":424.48,"open":429.74,"volume":1296900},{"timestamp":1657027800,"date":"2022-07-05","index":11474,"close":415.25,"high":425.77,"low":407.21,"open":424.79,"volume":1712800},{"timestamp":1657114200,"date":"2022-07-06","index":11475,"close":425.89,"high":427.86,"low":415.28,"open":416.9,"volume":1044900},{"timestamp":1657200600,"date":"2022-07-07","index":11476,"close":422.19,"high":428,"low":419.55,"open":424.48,"volume":1177100},{"timestamp":1657287000,"date":"2022-07-08","index":11477,"close":420.35,"high":426.97,"low":419.97,"open":425.54,"volume":682000},{"timestamp":1657546200,"date":"2022-07-11","index":11478,"close":419.07,"high":423,"low":415.38,"open":417.9,"volume":602600},{"timestamp":1657632600,"date":"2022-07-12","index":11479,"close":413.99,"high":419.89,"low":412.6,"open":419.47,"volume":680500},{"timestamp":1657719000,"date":"2022-07-13","index":11480,"close":408,"high":417.77,"low":407.73,"open":409.11,"volume":1155500},{"timestamp":1657805400,"date":"2022-07-14","index":11481,"close":400.31,"high":405.37,"low":397.52,"open":403.19,"volume":1160700},{"timestamp":1657891800,"date":"2022-07-15","index":11482,"close":398.38,"high":403.71,"low":397.81,"open":403.71,"volume":1223200},{"timestamp":1658151000,"date":"2022-07-18","index":11483,"close":387.28,"high":400,"low":387.03,"open":399.97,"volume":2759700}],"post":[{"timestamp":1658237400,"date":"2022-07-19","index":11484,"close":390.38,"high":390.57,"low":373.67,"open":378.82,"volume":3023800},{"timestamp":1658323800,"date":"2022-07-20","index":11485,"close":395.22,"high":397.48,"low":385.67,"open":390.66,"volume":1560300},{"timestamp":1658410200,"date":"2022-07-21","index":11486,"close":395.2,"high":395.55,"low":389.64,"open":394.32,"volume":941000},{"timestamp":1658496600,"date":"2022-07-22","index":11487,"close":394.74,"high":401.97,"low":393.46,"open":399.95,"volume":769400},{"timestamp":1658755800,"date":"2022-07-25","index":11488,"close":399.8,"high":403.73,"low":393.63,"open":394.37,"volume":1038300},{"timestamp":1658842200,"date":"2022-07-26","index":11489,"close":396.81,"high":402.98,"low":396.57,"open":400.18,"volume":992400},{"timestamp":1658928600,"date":"2022-07-27","index":11490,"close":398.54,"high":399.25,"low":394,"open":397.79,"volume":838600},{"timestamp":1659015000,"date":"2022-07-28","index":11491,"close":406.08,"high":406.77,"low":396.14,"open":399.15,"volume":1014600},{"timestamp":1659101400,"date":"2022-07-29","index":11492,"close":413.81,"high":414.15,"low":402,"open":406.49,"volume":1493500},{"timestamp":1659360600,"date":"2022-08-01","index":11493,"close":419.28,"high":428.5,"low":416.64,"open":418.24,"volume":1721900},{"timestamp":1659447000,"date":"2022-08-02","index":11494,"close":428.78,"high":432.84,"low":419.1,"open":425.01,"volume":2453900}]},{"date":"2022-04-19","estimated":6.21,"reported":6.44,"pre":[{"timestamp":1648819800,"date":"2022-04-01","index":11411,"close":445.98,"high":448.99,"low":438.82,"open":442.22,"volume":1174200},{"timestamp":1649079000,"date":"2022-04-04","index":11412,"close":444.01,"high":448,"low":439.55,"open":447.48,"volume":1166300},{"timestamp":1649165400,"date":"2022-04-05","index":11413,"close":447.24,"high":454.81,"low":443.38,"open":445,"volume":2240200},{"timestamp":1649251800,"date":"2022-04-06","index":11414,"close":454.58,"high":457.56,"low":446.38,"open":446.38,"volume":1941400},{"timestamp":1649338200,"date":"2022-04-07","index":11415,"close":465.51,"high":467.4,"low":450.79,"open":453,"volume":2032700},{"timestamp":1649424600,"date":"2022-04-08","index":11416,"close":461.52,"high":471.59,"low":459.61,"open":467.72,"volume":1710700},{"timestamp":1649683800,"date":"2022-04-11","index":11417,"close":464.25,"high":474.45,"low":462.19,"open":463.79,"volume":1911200},{"timestamp":1649770200,"date":"2022-04-12","index":11418,"close":467.55,"high":471.74,"low":461.38,"open":466.2,"volume":1502300},{"timestamp":1649856600,"date":"2022-04-13","index":11419,"close":469.19,"high":474.61,"low":466.25,"open":471,"volume":1212400},{"timestamp":1649943000,"date":"2022-04-14","index":11420,"close":467.66,"high":473.73,"low":466.04,"open":471.91,"volume":1965200},{"timestamp":1650288600,"date":"2022-04-18","index":11421,"close":467.44,"high":471.97,"low":459.11,"open":467,"volume":1638900}],"post":[{"timestamp":1650375000,"date":"2022-04-19","index":11422,"close":459.9,"high":475.5,"low":458.43,"open":462.49,"volume":2044000},{"timestamp":1650461400,"date":"2022-04-20","index":11423,"close":453.87,"high":461.36,"low":452.78,"open":459.88,"volume":1636200},{"timestamp":1650547800,"date":"2022-04-21","index":11424,"close":439.54,"high":455.95,"low":438.85,"open":455,"volume":1937600},{"timestamp":1650634200,"date":"2022-04-22","index":11425,"close":445.79,"high":450.9,"low":438.39,"open":440.89,"volume":1451700},{"timestamp":1650893400,"date":"2022-04-25","index":11426,"close":442.89,"high":444.82,"low":433.27,"open":443,"volume":1499800},{"timestamp":1650979800,"date":"2022-04-26","index":11427,"close":446.09,"high":452.32,"low":443.18,"open":447.04,"volume":1440400},{"timestamp":1651066200,"date":"2022-04-27","index":11428,"close":444.98,"high":452,"low":439.27,"open":446.23,"volume":1017500},{"timestamp":1651152600,"date":"2022-04-28","index":11429,"close":441.71,"high":449,"low":437.52,"open":449,"volume":1348800},{"timestamp":1651239000,"date":"2022-04-29","index":11430,"close":432.12,"high":445.01,"low":430.38,"open":444.43,"volume":1479500},{"timestamp":1651498200,"date":"2022-05-02","index":11431,"close":430.81,"high":437.49,"low":426.15,"open":429.6,"volume":1397100},{"timestamp":1651584600,"date":"2022-05-03","index":11432,"close":434.77,"high":437.6,"low":430.96,"open":434.38,"volume":1332000}]},{"date":"2022-01-25","estimated":7.16,"reported":7.47,"pre":[{"timestamp":1641565800,"date":"2022-01-07","index":11353,"close":360.14,"high":362.99,"low":358.15,"open":359.08,"volume":1634600},{"timestamp":1641825000,"date":"2022-01-10","index":11354,"close":363.25,"high":369.46,"low":361.41,"open":363,"volume":2389900},{"timestamp":1641911400,"date":"2022-01-11","index":11355,"close":364.14,"high":365.04,"low":361.27,"open":364.01,"volume":1128000},{"timestamp":1641997800,"date":"2022-01-12","index":11356,"close":361.3,"high":366.16,"low":359.45,"open":363.38,"volume":1477100},{"timestamp":1642084200,"date":"2022-01-13","index":11357,"close":365.18,"high":367.36,"low":360.12,"open":362.06,"volume":1244000},{"timestamp":1642170600,"date":"2022-01-14","index":11358,"close":372.62,"high":372.99,"low":363.97,"open":365.18,"volume":2165000},{"timestamp":1642516200,"date":"2022-01-18","index":11359,"close":376.54,"high":377.36,"low":368.86,"open":370.45,"volume":2471600},{"timestamp":1642602600,"date":"2022-01-19","index":11360,"close":377.33,"high":381.45,"low":374.18,"open":375.5,"volume":3336700},{"timestamp":1642689000,"date":"2022-01-20","index":11361,"close":375.13,"high":381.15,"low":374.01,"open":377.01,"volume":2109100},{"timestamp":1642775400,"date":"2022-01-21","index":11362,"close":371.2,"high":377.1,"low":369.68,"open":374,"volume":2795400},{"timestamp":1643034600,"date":"2022-01-24","index":11363,"close":373.33,"high":374.54,"low":365.34,"open":369.55,"volume":3022300}],"post":[{"timestamp":1643121000,"date":"2022-01-25","index":11364,"close":387.17,"high":388,"low":370.78,"open":377.85,"volume":3182400},{"timestamp":1643207400,"date":"2022-01-26","index":11365,"close":391.24,"high":393.63,"low":383.7,"open":388,"volume":3640500},{"timestamp":1643293800,"date":"2022-01-27","index":11366,"close":389.08,"high":395.6,"low":384.74,"open":389.39,"volume":2566200},{"timestamp":1643380200,"date":"2022-01-28","index":11367,"close":393.15,"high":393.33,"low":384.78,"open":389.1,"volume":2145100},{"timestamp":1643639400,"date":"2022-01-31","index":11368,"close":389.13,"high":390.99,"low":384.68,"open":390.5,"volume":2363400},{"timestamp":1643725800,"date":"2022-02-01","index":11369,"close":387.01,"high":390.51,"low":386.21,"open":390.22,"volume":1951100},{"timestamp":1643812200,"date":"2022-02-02","index":11370,"close":387.34,"high":388.35,"low":385.01,"open":386.11,"volume":1620600},{"timestamp":1643898600,"date":"2022-02-03","index":11371,"close":389.7,"high":392.17,"low":386.39,"open":388.18,"volume":1649000},{"timestamp":1643985000,"date":"2022-02-04","index":11372,"close":389.33,"high":392.84,"low":385.32,"open":388,"volume":1645800},{"timestamp":1644244200,"date":"2022-02-07","index":11373,"close":392.34,"high":395.58,"low":388.3,"open":392,"volume":1243000},{"timestamp":1644330600,"date":"2022-02-08","index":11374,"close":396.04,"high":396.84,"low":390.6,"open":395.68,"volume":1311400}]},{"date":"2021-10-26","estimated":1.97,"reported":2.21,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":11291,"close":357.08,"high":359.33,"low":354.12,"open":354.9,"volume":996800},{"timestamp":1634045400,"date":"2021-10-12","index":11292,"close":358.12,"high":360.38,"low":356.01,"open":356.98,"volume":840200},{"timestamp":1634131800,"date":"2021-10-13","index":11293,"close":361.76,"high":362.39,"low":353.45,"open":359.62,"volume":1102100},{"timestamp":1634218200,"date":"2021-10-14","index":11294,"close":362.07,"high":364.16,"low":360.36,"open":362.02,"volume":973300},{"timestamp":1634304600,"date":"2021-10-15","index":11295,"close":365.62,"high":366.24,"low":363.51,"open":364.1,"volume":952700},{"timestamp":1634563800,"date":"2021-10-18","index":11296,"close":365,"high":367.88,"low":361.88,"open":364.33,"volume":1014600},{"timestamp":1634650200,"date":"2021-10-19","index":11297,"close":371.07,"high":371.18,"low":363.65,"open":366.5,"volume":1051300},{"timestamp":1634736600,"date":"2021-10-20","index":11298,"close":371.13,"high":372.57,"low":369.8,"open":371.78,"volume":955200},{"timestamp":1634823000,"date":"2021-10-21","index":11299,"close":373.14,"high":373.26,"low":367.14,"open":371.63,"volume":803600},{"timestamp":1634909400,"date":"2021-10-22","index":11300,"close":374.6,"high":377.02,"low":372.25,"open":373.93,"volume":1092000},{"timestamp":1635168600,"date":"2021-10-25","index":11301,"close":376.33,"high":378.1,"low":374.61,"open":375.91,"volume":1350300}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":11302,"close":331.91,"high":351.2,"low":326,"open":348.33,"volume":9439700},{"timestamp":1635341400,"date":"2021-10-27","index":11303,"close":330.94,"high":336.43,"low":330.54,"open":333,"volume":2822900},{"timestamp":1635427800,"date":"2021-10-28","index":11304,"close":331.39,"high":334.86,"low":325.14,"open":330,"volume":2874600},{"timestamp":1635514200,"date":"2021-10-29","index":11305,"close":332.32,"high":334.36,"low":328.84,"open":330,"volume":1821500},{"timestamp":1635773400,"date":"2021-11-01","index":11306,"close":330.93,"high":334.2,"low":330.07,"open":330.47,"volume":1865000},{"timestamp":1635859800,"date":"2021-11-02","index":11307,"close":326.31,"high":332.04,"low":325.31,"open":331.45,"volume":2745000},{"timestamp":1635946200,"date":"2021-11-03","index":11308,"close":331.35,"high":333.1,"low":324.23,"open":325.5,"volume":1902600},{"timestamp":1636032600,"date":"2021-11-04","index":11309,"close":335.5,"high":335.74,"low":331.3,"open":331.3,"volume":1847900},{"timestamp":1636119000,"date":"2021-11-05","index":11310,"close":339.89,"high":340.52,"low":336.35,"open":336.95,"volume":2145300},{"timestamp":1636381800,"date":"2021-11-08","index":11311,"close":341.78,"high":343.02,"low":337.58,"open":341.63,"volume":1733000},{"timestamp":1636468200,"date":"2021-11-09","index":11312,"close":338.17,"high":342,"low":337.1,"open":341.38,"volume":1769200}]},{"date":"2021-07-26","estimated":6.53,"reported":7.13,"pre":[{"timestamp":1625837400,"date":"2021-07-09","index":11226,"close":383.11,"high":384.39,"low":380.77,"open":382.7,"volume":542900},{"timestamp":1626096600,"date":"2021-07-12","index":11227,"close":379.07,"high":383.32,"low":376.23,"open":381.9,"volume":1008200},{"timestamp":1626183000,"date":"2021-07-13","index":11228,"close":377.84,"high":380.69,"low":377.54,"open":379,"volume":709500},{"timestamp":1626269400,"date":"2021-07-14","index":11229,"close":376.82,"high":378.39,"low":375.21,"open":377.84,"volume":698900},{"timestamp":1626355800,"date":"2021-07-15","index":11230,"close":378.25,"high":378.65,"low":375,"open":375.12,"volume":713400},{"timestamp":1626442200,"date":"2021-07-16","index":11231,"close":377.14,"high":379.72,"low":375.28,"open":378.62,"volume":890800},{"timestamp":1626701400,"date":"2021-07-19","index":11232,"close":372.02,"high":376.82,"low":367.56,"open":375.15,"volume":1357600},{"timestamp":1626787800,"date":"2021-07-20","index":11233,"close":379.98,"high":380.64,"low":373,"open":373.01,"volume":1268000},{"timestamp":1626874200,"date":"2021-07-21","index":11234,"close":380.89,"high":384.7,"low":379.4,"open":379.98,"volume":922800},{"timestamp":1626960600,"date":"2021-07-22","index":11235,"close":379.93,"high":381.55,"low":377.83,"open":380.75,"volume":688400},{"timestamp":1627047000,"date":"2021-07-23","index":11236,"close":380.77,"high":382.5,"low":380.19,"open":381.97,"volume":795900}],"post":[{"timestamp":1627306200,"date":"2021-07-26","index":11237,"close":368.05,"high":374.36,"low":366.4,"open":373,"volume":2720700},{"timestamp":1627392600,"date":"2021-07-27","index":11238,"close":374.73,"high":375.55,"low":368.25,"open":368.25,"volume":1460600},{"timestamp":1627479000,"date":"2021-07-28","index":11239,"close":372.81,"high":376.24,"low":370.59,"open":376,"volume":775200},{"timestamp":1627565400,"date":"2021-07-29","index":11240,"close":372.6,"high":375.86,"low":371.35,"open":374.85,"volume":754800},{"timestamp":1627651800,"date":"2021-07-30","index":11241,"close":371.67,"high":373.64,"low":370.11,"open":372.07,"volume":798600},{"timestamp":1627911000,"date":"2021-08-02","index":11242,"close":368.3,"high":375.04,"low":368.08,"open":372.3,"volume":1176500},{"timestamp":1627997400,"date":"2021-08-03","index":11243,"close":369.45,"high":369.91,"low":366,"open":369.38,"volume":872900},{"timestamp":1628083800,"date":"2021-08-04","index":11244,"close":361.64,"high":365.36,"low":359.61,"open":364.49,"volume":1608100},{"timestamp":1628170200,"date":"2021-08-05","index":11245,"close":360.78,"high":363.02,"low":359.88,"open":362.44,"volume":912600},{"timestamp":1628256600,"date":"2021-08-06","index":11246,"close":362.05,"high":363.46,"low":360.56,"open":362.3,"volume":704500},{"timestamp":1628515800,"date":"2021-08-09","index":11247,"close":361.04,"high":362.42,"low":359.78,"open":360.7,"volume":945100}]},{"date":"2021-04-20","estimated":6.31,"reported":6.48,"pre":[{"timestamp":1617629400,"date":"2021-04-05","index":11159,"close":378.75,"high":380.4,"low":372.06,"open":372.06,"volume":1489300},{"timestamp":1617715800,"date":"2021-04-06","index":11160,"close":378.97,"high":380.1,"low":376.32,"open":376.51,"volume":1035700},{"timestamp":1617802200,"date":"2021-04-07","index":11161,"close":380.19,"high":380.4,"low":376.07,"open":378.74,"volume":976900},{"timestamp":1617888600,"date":"2021-04-08","index":11162,"close":386.02,"high":387.42,"low":378.31,"open":379.6,"volume":1863400},{"timestamp":1617975000,"date":"2021-04-09","index":11163,"close":386.23,"high":390.26,"low":383.66,"open":386.88,"volume":1400900},{"timestamp":1618234200,"date":"2021-04-12","index":11164,"close":387.85,"high":388.71,"low":384.29,"open":387.13,"volume":1067400},{"timestamp":1618320600,"date":"2021-04-13","index":11165,"close":387.11,"high":388.2,"low":384.34,"open":386.56,"volume":1124300},{"timestamp":1618407000,"date":"2021-04-14","index":11166,"close":388.67,"high":391.24,"low":387,"open":387.4,"volume":1078800},{"timestamp":1618493400,"date":"2021-04-15","index":11167,"close":390.63,"high":392,"low":387.7,"open":388.67,"volume":1289400},{"timestamp":1618579800,"date":"2021-04-16","index":11168,"close":391.81,"high":394.34,"low":389.8,"open":392.82,"volume":1499500},{"timestamp":1618839000,"date":"2021-04-19","index":11169,"close":391.73,"high":392.39,"low":386.62,"open":392,"volume":1317600}],"post":[{"timestamp":1618925400,"date":"2021-04-20","index":11170,"close":387.33,"high":391.5,"low":384.62,"open":388,"volume":1370100},{"timestamp":1619011800,"date":"2021-04-21","index":11171,"close":387.24,"high":390.89,"low":384.95,"open":387.52,"volume":1358500},{"timestamp":1619098200,"date":"2021-04-22","index":11172,"close":380.09,"high":386.77,"low":378.4,"open":386.77,"volume":1670500},{"timestamp":1619184600,"date":"2021-04-23","index":11173,"close":377.29,"high":378.59,"low":373.32,"open":378.59,"volume":1298000},{"timestamp":1619443800,"date":"2021-04-26","index":11174,"close":371.98,"high":375.31,"low":370.72,"open":374.28,"volume":1518100},{"timestamp":1619530200,"date":"2021-04-27","index":11175,"close":373.22,"high":374.24,"low":370.14,"open":371.5,"volume":1564900},{"timestamp":1619616600,"date":"2021-04-28","index":11176,"close":372.94,"high":373.88,"low":370.95,"open":373.46,"volume":1110400},{"timestamp":1619703000,"date":"2021-04-29","index":11177,"close":380.35,"high":381.98,"low":374.84,"open":375,"volume":1385600},{"timestamp":1619789400,"date":"2021-04-30","index":11178,"close":380.56,"high":382,"low":377.6,"open":378.86,"volume":1103700},{"timestamp":1620048600,"date":"2021-05-03","index":11179,"close":385.31,"high":386.39,"low":379.06,"open":379.77,"volume":1347400},{"timestamp":1620135000,"date":"2021-05-04","index":11180,"close":387.48,"high":390.15,"low":384.54,"open":387.25,"volume":1509600}]},{"date":"2021-01-26","estimated":6.41,"reported":6.46,"pre":[{"timestamp":1610116200,"date":"2021-01-08","index":11101,"close":336.1,"high":343.47,"low":335.01,"open":341.88,"volume":3226300},{"timestamp":1610375400,"date":"2021-01-11","index":11102,"close":337.68,"high":339,"low":333.32,"open":335,"volume":3196400},{"timestamp":1610461800,"date":"2021-01-12","index":11103,"close":341.85,"high":343.37,"low":335.63,"open":336.52,"volume":3002200},{"timestamp":1610548200,"date":"2021-01-13","index":11104,"close":345.49,"high":347.2,"low":339.17,"open":341.41,"volume":1648100},{"timestamp":1610634600,"date":"2021-01-14","index":11105,"close":347.44,"high":354.79,"low":346.85,"open":348,"volume":1965600},{"timestamp":1610721000,"date":"2021-01-15","index":11106,"close":347.27,"high":350.5,"low":344.28,"open":347.09,"volume":1853100},{"timestamp":1611066600,"date":"2021-01-19","index":11107,"close":341.5,"high":350.97,"low":341.48,"open":350.74,"volume":2017200},{"timestamp":1611153000,"date":"2021-01-20","index":11108,"close":341.67,"high":343.78,"low":339.22,"open":342.54,"volume":1780000},{"timestamp":1611239400,"date":"2021-01-21","index":11109,"close":339.67,"high":343.61,"low":338.96,"open":341.67,"volume":1661800},{"timestamp":1611325800,"date":"2021-01-22","index":11110,"close":339.88,"high":341.84,"low":337.21,"open":338.74,"volume":1557600},{"timestamp":1611585000,"date":"2021-01-25","index":11111,"close":343.51,"high":346.89,"low":337.9,"open":339.36,"volume":1976600}],"post":[{"timestamp":1611671400,"date":"2021-01-26","index":11112,"close":330.69,"high":343.98,"low":330.69,"open":339,"volume":3542400},{"timestamp":1611757800,"date":"2021-01-27","index":11113,"close":332.51,"high":335.73,"low":329.67,"open":332.28,"volume":2666300},{"timestamp":1611844200,"date":"2021-01-28","index":11114,"close":327.93,"high":334.68,"low":327.18,"open":332.14,"volume":1837800},{"timestamp":1611930600,"date":"2021-01-29","index":11115,"close":321.82,"high":328.98,"low":321.72,"open":327.1,"volume":2101100},{"timestamp":1612189800,"date":"2021-02-01","index":11116,"close":324.03,"high":325.65,"low":319.81,"open":324.88,"volume":1615500},{"timestamp":1612276200,"date":"2021-02-02","index":11117,"close":332.7,"high":335.2,"low":326.69,"open":327.43,"volume":2065400},{"timestamp":1612362600,"date":"2021-02-03","index":11118,"close":332.39,"high":333.4,"low":328.3,"open":331.68,"volume":2683100},{"timestamp":1612449000,"date":"2021-02-04","index":11119,"close":337.23,"high":338.42,"low":332.18,"open":333.99,"volume":2174100},{"timestamp":1612535400,"date":"2021-02-05","index":11120,"close":337.04,"high":341.42,"low":336.5,"open":339.59,"volume":1454700},{"timestamp":1612794600,"date":"2021-02-08","index":11121,"close":337.84,"high":339.5,"low":335.2,"open":339.01,"volume":1549900},{"timestamp":1612881000,"date":"2021-02-09","index":11122,"close":342.34,"high":344.51,"low":336.57,"open":338.54,"volume":1677500}]},{"date":"2020-10-20","estimated":6.09,"reported":6.25,"pre":[{"timestamp":1601904600,"date":"2020-10-05","index":11035,"close":383.96,"high":385.89,"low":378.86,"open":383.24,"volume":825000},{"timestamp":1601991000,"date":"2020-10-06","index":11036,"close":376.46,"high":386.11,"low":376.02,"open":386.03,"volume":954900},{"timestamp":1602077400,"date":"2020-10-07","index":11037,"close":382.94,"high":383.84,"low":378.56,"open":378.6,"volume":826500},{"timestamp":1602163800,"date":"2020-10-08","index":11038,"close":388.59,"high":389.19,"low":382.28,"open":383.9,"volume":694900},{"timestamp":1602250200,"date":"2020-10-09","index":11039,"close":385.93,"high":390.1,"low":385.29,"open":388.41,"volume":675000},{"timestamp":1602509400,"date":"2020-10-12","index":11040,"close":388.92,"high":390.51,"low":383.26,"open":386,"volume":807400},{"timestamp":1602595800,"date":"2020-10-13","index":11041,"close":388.95,"high":390.56,"low":385.12,"open":386.14,"volume":973300},{"timestamp":1602682200,"date":"2020-10-14","index":11042,"close":390.72,"high":395.46,"low":387.14,"open":387.14,"volume":1090300},{"timestamp":1602768600,"date":"2020-10-15","index":11043,"close":386.12,"high":388.87,"low":383.22,"open":387.33,"volume":792000},{"timestamp":1602855000,"date":"2020-10-16","index":11044,"close":386.5,"high":389.78,"low":386.09,"open":388.49,"volume":952100},{"timestamp":1603114200,"date":"2020-10-19","index":11045,"close":383.71,"high":389.6,"low":381.67,"open":387.24,"volume":1181000}],"post":[{"timestamp":1603200600,"date":"2020-10-20","index":11046,"close":372.21,"high":385.79,"low":371.8,"open":382.59,"volume":1779200},{"timestamp":1603287000,"date":"2020-10-21","index":11047,"close":367.14,"high":375,"low":365,"open":372.21,"volume":1931200},{"timestamp":1603373400,"date":"2020-10-22","index":11048,"close":368.96,"high":371.11,"low":365.15,"open":367.5,"volume":1255100},{"timestamp":1603459800,"date":"2020-10-23","index":11049,"close":374.33,"high":376.19,"low":369.01,"open":371.34,"volume":1178800},{"timestamp":1603719000,"date":"2020-10-26","index":11050,"close":368.55,"high":369.87,"low":362.5,"open":369.43,"volume":1387200},{"timestamp":1603805400,"date":"2020-10-27","index":11051,"close":362.43,"high":367.98,"low":360.81,"open":367,"volume":977400},{"timestamp":1603891800,"date":"2020-10-28","index":11052,"close":350.86,"high":360,"low":350.45,"open":356.87,"volume":1679900},{"timestamp":1603978200,"date":"2020-10-29","index":11053,"close":352.44,"high":356.23,"low":348.29,"open":350,"volume":1548000},{"timestamp":1604064600,"date":"2020-10-30","index":11054,"close":350.13,"high":353.73,"low":345.65,"open":350.64,"volume":1309800},{"timestamp":1604327400,"date":"2020-11-02","index":11055,"close":352.42,"high":359.91,"low":350.72,"open":356.12,"volume":1707700},{"timestamp":1604413800,"date":"2020-11-03","index":11056,"close":363.44,"high":366.2,"low":356.21,"open":357.13,"volume":1484600}]},{"date":"2020-07-21","estimated":5.72,"reported":6.13,"pre":[{"timestamp":1594042200,"date":"2020-07-06","index":10971,"close":362.59,"high":367.12,"low":360.84,"open":366.48,"volume":1202300},{"timestamp":1594128600,"date":"2020-07-07","index":10972,"close":353.27,"high":362.92,"low":352.78,"open":362.59,"volume":1395900},{"timestamp":1594215000,"date":"2020-07-08","index":10973,"close":350.23,"high":357.3,"low":348.63,"open":353.5,"volume":1965100},{"timestamp":1594301400,"date":"2020-07-09","index":10974,"close":339.96,"high":349.49,"low":339.18,"open":348,"volume":1823800},{"timestamp":1594387800,"date":"2020-07-10","index":10975,"close":349.25,"high":349.33,"low":341.66,"open":342.33,"volume":1514200},{"timestamp":1594647000,"date":"2020-07-13","index":10976,"close":353.06,"high":357.02,"low":348.6,"open":353.6,"volume":2031300},{"timestamp":1594733400,"date":"2020-07-14","index":10977,"close":355.66,"high":355.92,"low":349,"open":349.13,"volume":1651900},{"timestamp":1594819800,"date":"2020-07-15","index":10978,"close":364.56,"high":365.58,"low":360.56,"open":361.64,"volume":1617300},{"timestamp":1594906200,"date":"2020-07-16","index":10979,"close":365.88,"high":365.94,"low":359.02,"open":362.3,"volume":955400},{"timestamp":1594992600,"date":"2020-07-17","index":10980,"close":368.5,"high":369,"low":362.85,"open":366.3,"volume":1135500},{"timestamp":1595251800,"date":"2020-07-20","index":10981,"close":365.53,"high":369,"low":362.43,"open":369,"volume":1444500}],"post":[{"timestamp":1595338200,"date":"2020-07-21","index":10982,"close":375.12,"high":378.9,"low":370.58,"open":377.98,"volume":1997300},{"timestamp":1595424600,"date":"2020-07-22","index":10983,"close":394.08,"high":394.67,"low":375.62,"open":376.71,"volume":2280700},{"timestamp":1595511000,"date":"2020-07-23","index":10984,"close":387.62,"high":394.15,"low":385.71,"open":393.77,"volume":1442800},{"timestamp":1595597400,"date":"2020-07-24","index":10985,"close":386.21,"high":393.49,"low":383.61,"open":388,"volume":1305700},{"timestamp":1595856600,"date":"2020-07-27","index":10986,"close":382.09,"high":385.99,"low":380.11,"open":384.73,"volume":1047000},{"timestamp":1595943000,"date":"2020-07-28","index":10987,"close":386.66,"high":390.21,"low":382,"open":382,"volume":1132100},{"timestamp":1596029400,"date":"2020-07-29","index":10988,"close":387.3,"high":390.47,"low":384.63,"open":389.56,"volume":1209600},{"timestamp":1596115800,"date":"2020-07-30","index":10989,"close":381.72,"high":385.84,"low":380.86,"open":382.71,"volume":983300},{"timestamp":1596202200,"date":"2020-07-31","index":10990,"close":378.97,"high":381.37,"low":373.68,"open":380.55,"volume":1101800},{"timestamp":1596461400,"date":"2020-08-03","index":10991,"close":377.1,"high":378.41,"low":371.44,"open":376.84,"volume":923100},{"timestamp":1596547800,"date":"2020-08-04","index":10992,"close":377.99,"high":380.84,"low":376.29,"open":379.08,"volume":900600}]},{"date":"2020-04-21","estimated":5.8,"reported":6.08,"pre":[{"timestamp":1585920600,"date":"2020-04-03","index":10908,"close":350.5,"high":355.84,"low":349.61,"open":352,"volume":2113200},{"timestamp":1586179800,"date":"2020-04-06","index":10909,"close":367.95,"high":369.95,"low":361.91,"open":361.91,"volume":2525400},{"timestamp":1586266200,"date":"2020-04-07","index":10910,"close":355.28,"high":381.9,"low":354.05,"open":380.5,"volume":2101500},{"timestamp":1586352600,"date":"2020-04-08","index":10911,"close":361.41,"high":372.65,"low":358.59,"open":361.37,"volume":1447700},{"timestamp":1586439000,"date":"2020-04-09","index":10912,"close":371,"high":376.33,"low":363.52,"open":369.74,"volume":1629400},{"timestamp":1586784600,"date":"2020-04-13","index":10913,"close":369.94,"high":373.99,"low":365.71,"open":370.95,"volume":1237200},{"timestamp":1586871000,"date":"2020-04-14","index":10914,"close":380.03,"high":386.58,"low":374.55,"open":378.29,"volume":1653400},{"timestamp":1586957400,"date":"2020-04-15","index":10915,"close":374.38,"high":376.75,"low":367.36,"open":376.75,"volume":1251500},{"timestamp":1587043800,"date":"2020-04-16","index":10916,"close":377.88,"high":381.3,"low":372.5,"open":373.61,"volume":1568400},{"timestamp":1587130200,"date":"2020-04-17","index":10917,"close":401.51,"high":402.45,"low":384.83,"open":387.42,"volume":1768400},{"timestamp":1587389400,"date":"2020-04-20","index":10918,"close":383.21,"high":399.97,"low":383.21,"open":394.08,"volume":1487200}],"post":[{"timestamp":1587475800,"date":"2020-04-21","index":10919,"close":373.44,"high":392.54,"low":371.01,"open":383.01,"volume":2042000},{"timestamp":1587562200,"date":"2020-04-22","index":10920,"close":380.4,"high":383.94,"low":375.33,"open":383.49,"volume":1188400},{"timestamp":1587648600,"date":"2020-04-23","index":10921,"close":376.73,"high":384.87,"low":376.19,"open":382.75,"volume":1164400},{"timestamp":1587735000,"date":"2020-04-24","index":10922,"close":381.77,"high":384.06,"low":372.98,"open":378.72,"volume":1029200},{"timestamp":1587994200,"date":"2020-04-27","index":10923,"close":378.57,"high":384.04,"low":378,"open":383.91,"volume":1457400},{"timestamp":1588080600,"date":"2020-04-28","index":10924,"close":384.73,"high":387.83,"low":380.42,"open":381.86,"volume":1313900},{"timestamp":1588167000,"date":"2020-04-29","index":10925,"close":387.91,"high":393.51,"low":379.5,"open":388.16,"volume":1500400},{"timestamp":1588253400,"date":"2020-04-30","index":10926,"close":389.06,"high":391.44,"low":380.44,"open":383.1,"volume":1343300},{"timestamp":1588339800,"date":"2020-05-01","index":10927,"close":383.47,"high":387.41,"low":381.09,"open":385.64,"volume":911600},{"timestamp":1588599000,"date":"2020-05-04","index":10928,"close":380.16,"high":382.97,"low":374.13,"open":382.02,"volume":1077900},{"timestamp":1588685400,"date":"2020-05-05","index":10929,"close":390.3,"high":392.78,"low":381.59,"open":382.41,"volume":1270900}]},{"date":"2020-01-28","estimated":5.03,"reported":5.29,"pre":[{"timestamp":1578666600,"date":"2020-01-10","index":10850,"close":413.83,"high":415.6,"low":412.48,"open":415,"volume":987800},{"timestamp":1578925800,"date":"2020-01-13","index":10851,"close":419.02,"high":420.96,"low":414.66,"open":414.94,"volume":986800},{"timestamp":1579012200,"date":"2020-01-14","index":10852,"close":416.14,"high":418.27,"low":415.07,"open":417.59,"volume":967200},{"timestamp":1579098600,"date":"2020-01-15","index":10853,"close":420.95,"high":421.48,"low":416.14,"open":416.42,"volume":833000},{"timestamp":1579185000,"date":"2020-01-16","index":10854,"close":425.7,"high":425.74,"low":420.67,"open":423.13,"volume":1085200},{"timestamp":1579271400,"date":"2020-01-17","index":10855,"close":425.66,"high":427.54,"low":424.5,"open":426.61,"volume":1195600},{"timestamp":1579617000,"date":"2020-01-21","index":10856,"close":426.15,"high":427.78,"low":423.01,"open":424.42,"volume":1071400},{"timestamp":1579703400,"date":"2020-01-22","index":10857,"close":424.42,"high":428.5,"low":424.36,"open":427.5,"volume":918700},{"timestamp":1579789800,"date":"2020-01-23","index":10858,"close":428.78,"high":429.56,"low":424,"open":424.06,"volume":978400},{"timestamp":1579876200,"date":"2020-01-24","index":10859,"close":432.5,"high":433.52,"low":429.69,"open":429.9,"volume":1086700},{"timestamp":1580135400,"date":"2020-01-27","index":10860,"close":432.38,"high":434.45,"low":425.86,"open":425.86,"volume":1737900}],"post":[{"timestamp":1580221800,"date":"2020-01-28","index":10861,"close":437.17,"high":438.99,"low":426.27,"open":434.77,"volume":2063200},{"timestamp":1580308200,"date":"2020-01-29","index":10862,"close":433.84,"high":437.99,"low":431.02,"open":437.72,"volume":1268500},{"timestamp":1580394600,"date":"2020-01-30","index":10863,"close":435.9,"high":437,"low":430.34,"open":430.34,"volume":1210200},{"timestamp":1580481000,"date":"2020-01-31","index":10864,"close":428.12,"high":435.57,"low":426.1,"open":434.93,"volume":1650100},{"timestamp":1580740200,"date":"2020-02-03","index":10865,"close":423.86,"high":430,"low":422.04,"open":429.52,"volume":1795800},{"timestamp":1580826600,"date":"2020-02-04","index":10866,"close":430.78,"high":431.99,"low":425.46,"open":425.46,"volume":1216300},{"timestamp":1580913000,"date":"2020-02-05","index":10867,"close":435.19,"high":435.92,"low":429.02,"open":433.32,"volume":1251800},{"timestamp":1580999400,"date":"2020-02-06","index":10868,"close":438.97,"high":439.86,"low":434.91,"open":435.56,"volume":833500},{"timestamp":1581085800,"date":"2020-02-07","index":10869,"close":439.17,"high":441.21,"low":437.29,"open":438.14,"volume":883800},{"timestamp":1581345000,"date":"2020-02-10","index":10870,"close":439.76,"high":441.52,"low":437.82,"open":439,"volume":870400},{"timestamp":1581431400,"date":"2020-02-11","index":10871,"close":439.85,"high":442.53,"low":437.47,"open":441.36,"volume":744600}]}] +[{"date":"2025-10-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-21","estimated":6.61,"reported":null,"pre":[],"post":[]},{"date":"2024-10-22","estimated":6.5,"reported":6.8,"pre":[{"timestamp":1728307800,"date":"2024-10-07","index":12042,"close":605.54,"high":611.59,"low":604,"open":607,"volume":1102200},{"timestamp":1728394200,"date":"2024-10-08","index":12043,"close":608.05,"high":610.75,"low":603.09,"open":607.22,"volume":571800},{"timestamp":1728480600,"date":"2024-10-09","index":12044,"close":605.11,"high":607.14,"low":603.02,"open":606.71,"volume":543800},{"timestamp":1728567000,"date":"2024-10-10","index":12045,"close":597.49,"high":607.29,"low":596.22,"open":606.11,"volume":853700},{"timestamp":1728653400,"date":"2024-10-11","index":12046,"close":604.17,"high":604.55,"low":600.09,"open":600.58,"volume":526000},{"timestamp":1728912600,"date":"2024-10-14","index":12047,"close":610.87,"high":611.99,"low":603.78,"open":606,"volume":562300},{"timestamp":1728999000,"date":"2024-10-15","index":12048,"close":605,"high":614.62,"low":603.72,"open":612.5,"volume":849600},{"timestamp":1729085400,"date":"2024-10-16","index":12049,"close":612.83,"high":613.01,"low":602.62,"open":603,"volume":549200},{"timestamp":1729171800,"date":"2024-10-17","index":12050,"close":609.62,"high":614.48,"low":607.24,"open":612.83,"volume":617500},{"timestamp":1729258200,"date":"2024-10-18","index":12051,"close":611.81,"high":613.37,"low":608.49,"open":611.39,"volume":864100},{"timestamp":1729517400,"date":"2024-10-21","index":12052,"close":614.61,"high":618.95,"low":611.36,"open":615.64,"volume":1017500}],"post":[{"timestamp":1729603800,"date":"2024-10-22","index":12053,"close":576.98,"high":608.34,"low":574,"open":606.9,"volume":2259200},{"timestamp":1729690200,"date":"2024-10-23","index":12054,"close":571.1,"high":582.18,"low":571,"open":577.02,"volume":1402200},{"timestamp":1729776600,"date":"2024-10-24","index":12055,"close":564.21,"high":573.93,"low":564.18,"open":570.73,"volume":1102800},{"timestamp":1729863000,"date":"2024-10-25","index":12056,"close":562.29,"high":569.98,"low":561.1,"open":566.7,"volume":1077600},{"timestamp":1730122200,"date":"2024-10-28","index":12057,"close":555.17,"high":563.16,"low":554.5,"open":563,"volume":1278700},{"timestamp":1730208600,"date":"2024-10-29","index":12058,"close":546.8,"high":553.4,"low":546.41,"open":552.8,"volume":1041700},{"timestamp":1730295000,"date":"2024-10-30","index":12059,"close":545.94,"high":551.26,"low":543.2,"open":546.9,"volume":1005200},{"timestamp":1730404802,"date":"2024-10-31","index":12060,"close":546.05,"high":551.68,"low":542.67,"open":547.04,"volume":885655},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-23","estimated":6.46,"reported":6.85,"pre":[{"timestamp":1720445400,"date":"2024-07-08","index":11978,"close":461.76,"high":464.57,"low":461.12,"open":462.68,"volume":447700},{"timestamp":1720531800,"date":"2024-07-09","index":11979,"close":460.3,"high":462.62,"low":459.76,"open":461.7,"volume":537100},{"timestamp":1720618200,"date":"2024-07-10","index":11980,"close":461.01,"high":461.39,"low":457.25,"open":460.37,"volume":656000},{"timestamp":1720704600,"date":"2024-07-11","index":11981,"close":460.38,"high":465.77,"low":456.11,"open":459.92,"volume":1132900},{"timestamp":1720791000,"date":"2024-07-12","index":11982,"close":463.73,"high":464.9,"low":459.53,"open":462.36,"volume":579400},{"timestamp":1721050200,"date":"2024-07-15","index":11983,"close":463.88,"high":467.25,"low":462.78,"open":466.71,"volume":783000},{"timestamp":1721136600,"date":"2024-07-16","index":11984,"close":468.58,"high":469.19,"low":463.75,"open":463.75,"volume":736400},{"timestamp":1721223000,"date":"2024-07-17","index":11985,"close":476.07,"high":476.78,"low":469.7,"open":470,"volume":1123100},{"timestamp":1721309400,"date":"2024-07-18","index":11986,"close":476,"high":480.86,"low":473.02,"open":474.5,"volume":981100},{"timestamp":1721395800,"date":"2024-07-19","index":11987,"close":474.92,"high":479.54,"low":472.81,"open":479.54,"volume":889400},{"timestamp":1721655000,"date":"2024-07-22","index":11988,"close":474.59,"high":476.13,"low":472.85,"open":475,"volume":881600}],"post":[{"timestamp":1721741400,"date":"2024-07-23","index":11989,"close":501.29,"high":501.77,"low":482.86,"open":488.84,"volume":2579100},{"timestamp":1721827800,"date":"2024-07-24","index":11990,"close":515.2,"high":519.59,"low":501.41,"open":505,"volume":2580100},{"timestamp":1721914200,"date":"2024-07-25","index":11991,"close":521.4,"high":526.69,"low":512.87,"open":515,"volume":1923900},{"timestamp":1722000600,"date":"2024-07-26","index":11992,"close":524.8,"high":528.64,"low":520.01,"open":522.29,"volume":1141300},{"timestamp":1722259800,"date":"2024-07-29","index":11993,"close":527.64,"high":529.46,"low":519.26,"open":523,"volume":961200},{"timestamp":1722346200,"date":"2024-07-30","index":11994,"close":537.66,"high":538.46,"low":525.03,"open":527.95,"volume":1234200},{"timestamp":1722432600,"date":"2024-07-31","index":11995,"close":541.92,"high":547,"low":538.18,"open":543,"volume":1481500},{"timestamp":1722519000,"date":"2024-08-01","index":11996,"close":548.86,"high":549.12,"low":540.69,"open":544.04,"volume":1271700},{"timestamp":1722605400,"date":"2024-08-02","index":11997,"close":548.77,"high":561.12,"low":541.39,"open":551.12,"volume":1484800},{"timestamp":1722864600,"date":"2024-08-05","index":11998,"close":545.38,"high":562.6,"low":538.24,"open":553.16,"volume":1683800},{"timestamp":1722951000,"date":"2024-08-06","index":11999,"close":541.56,"high":549.48,"low":541.14,"open":545.98,"volume":1033700}]},{"date":"2024-04-23","estimated":5.82,"reported":6.39,"pre":[{"timestamp":1712583000,"date":"2024-04-08","index":11916,"close":452.38,"high":457,"low":452.27,"open":456,"volume":751100},{"timestamp":1712669400,"date":"2024-04-09","index":11917,"close":447.57,"high":452.06,"low":446.18,"open":448.69,"volume":842800},{"timestamp":1712755800,"date":"2024-04-10","index":11918,"close":451.71,"high":452.61,"low":442.84,"open":444.69,"volume":1247700},{"timestamp":1712842200,"date":"2024-04-11","index":11919,"close":452.32,"high":453.75,"low":448.95,"open":451.5,"volume":942800},{"timestamp":1712928600,"date":"2024-04-12","index":11920,"close":450.4,"high":457.98,"low":450.11,"open":454.11,"volume":1250100},{"timestamp":1713187800,"date":"2024-04-15","index":11921,"close":453.08,"high":459.3,"low":451.63,"open":458.99,"volume":2442100},{"timestamp":1713274200,"date":"2024-04-16","index":11922,"close":454.31,"high":458.85,"low":453.63,"open":454.71,"volume":1452300},{"timestamp":1713360600,"date":"2024-04-17","index":11923,"close":456.05,"high":457.24,"low":451.73,"open":456.71,"volume":848300},{"timestamp":1713447000,"date":"2024-04-18","index":11924,"close":456.09,"high":458.05,"low":454.27,"open":454.84,"volume":714900},{"timestamp":1713533400,"date":"2024-04-19","index":11925,"close":463.87,"high":465.36,"low":457.28,"open":457.8,"volume":1387500},{"timestamp":1713792600,"date":"2024-04-22","index":11926,"close":461.33,"high":469.54,"low":460.41,"open":465.23,"volume":1820900}],"post":[{"timestamp":1713879000,"date":"2024-04-23","index":11927,"close":460.08,"high":473.54,"low":457.66,"open":466.11,"volume":1789500},{"timestamp":1713965400,"date":"2024-04-24","index":11928,"close":459.14,"high":463.69,"low":456.06,"open":462.7,"volume":1018900},{"timestamp":1714051800,"date":"2024-04-25","index":11929,"close":464.78,"high":465.6,"low":457.53,"open":457.95,"volume":927700},{"timestamp":1714138200,"date":"2024-04-26","index":11930,"close":461.29,"high":466,"low":459.17,"open":463.9,"volume":858000},{"timestamp":1714397400,"date":"2024-04-29","index":11931,"close":467.55,"high":467.65,"low":461.96,"open":461.99,"volume":951500},{"timestamp":1714483800,"date":"2024-04-30","index":11932,"close":464.93,"high":467.98,"low":463.62,"open":467.08,"volume":711800},{"timestamp":1714570200,"date":"2024-05-01","index":11933,"close":461.73,"high":465.4,"low":460.56,"open":462.61,"volume":994700},{"timestamp":1714656600,"date":"2024-05-02","index":11934,"close":463.2,"high":463.6,"low":459,"open":461.1,"volume":1011400},{"timestamp":1714743000,"date":"2024-05-03","index":11935,"close":461.91,"high":462.93,"low":457.17,"open":462.93,"volume":910700},{"timestamp":1715002200,"date":"2024-05-06","index":11936,"close":462.78,"high":463.5,"low":460.18,"open":463.16,"volume":796300},{"timestamp":1715088600,"date":"2024-05-07","index":11937,"close":466.68,"high":466.81,"low":463.16,"open":464,"volume":723400}]},{"date":"2024-01-23","estimated":7.26,"reported":7.88,"pre":[{"timestamp":1704465000,"date":"2024-01-05","index":11853,"close":456.5,"high":460.11,"low":453.27,"open":460.04,"volume":705300},{"timestamp":1704724200,"date":"2024-01-08","index":11854,"close":458.6,"high":458.69,"low":453.53,"open":454.41,"volume":716000},{"timestamp":1704810600,"date":"2024-01-09","index":11855,"close":456.29,"high":458.61,"low":453.27,"open":458.55,"volume":732900},{"timestamp":1704897000,"date":"2024-01-10","index":11856,"close":455.4,"high":459.66,"low":454.78,"open":456.2,"volume":666100},{"timestamp":1704983400,"date":"2024-01-11","index":11857,"close":453.13,"high":457.8,"low":449.36,"open":456.56,"volume":784800},{"timestamp":1705069800,"date":"2024-01-12","index":11858,"close":463.18,"high":463.38,"low":456.53,"open":457.37,"volume":965500},{"timestamp":1705415400,"date":"2024-01-16","index":11859,"close":457.84,"high":466.27,"low":456.36,"open":466.27,"volume":814900},{"timestamp":1705501800,"date":"2024-01-17","index":11860,"close":456.47,"high":462.79,"low":455.08,"open":457.67,"volume":920800},{"timestamp":1705588200,"date":"2024-01-18","index":11861,"close":459.57,"high":459.98,"low":453.54,"open":456.1,"volume":780300},{"timestamp":1705674600,"date":"2024-01-19","index":11862,"close":457.76,"high":460.85,"low":455.96,"open":460.56,"volume":864800},{"timestamp":1705933800,"date":"2024-01-22","index":11863,"close":458.76,"high":460.83,"low":455.44,"open":457.59,"volume":1216800}],"post":[{"timestamp":1706020200,"date":"2024-01-23","index":11864,"close":439.67,"high":459,"low":433.89,"open":458.59,"volume":3613500},{"timestamp":1706106600,"date":"2024-01-24","index":11865,"close":431.65,"high":443.2,"low":431.55,"open":439.52,"volume":1768900},{"timestamp":1706193000,"date":"2024-01-25","index":11866,"close":431.04,"high":433.94,"low":425.75,"open":430,"volume":1813900},{"timestamp":1706279400,"date":"2024-01-26","index":11867,"close":429.91,"high":433.42,"low":426.71,"open":431.97,"volume":1260500},{"timestamp":1706538600,"date":"2024-01-29","index":11868,"close":428.01,"high":432.03,"low":425.57,"open":431,"volume":1903300},{"timestamp":1706625000,"date":"2024-01-30","index":11869,"close":431.68,"high":431.85,"low":427.78,"open":431.27,"volume":1016400},{"timestamp":1706711400,"date":"2024-01-31","index":11870,"close":429.41,"high":433.72,"low":429.06,"open":432.35,"volume":1120100},{"timestamp":1706797800,"date":"2024-02-01","index":11871,"close":429.77,"high":431.77,"low":426.7,"open":430.23,"volume":1175000},{"timestamp":1706884200,"date":"2024-02-02","index":11872,"close":425.97,"high":428.9,"low":424.38,"open":428.14,"volume":973400},{"timestamp":1707143400,"date":"2024-02-05","index":11873,"close":421.7,"high":424.37,"low":419.83,"open":424,"volume":1379600},{"timestamp":1707229800,"date":"2024-02-06","index":11874,"close":426.95,"high":429.02,"low":420.36,"open":421.98,"volume":1065700}]},{"date":"2023-10-17","estimated":6.67,"reported":6.73,"pre":[{"timestamp":1696253400,"date":"2023-10-02","index":11787,"close":407.82,"high":410.99,"low":405.89,"open":408.96,"volume":733200},{"timestamp":1696339800,"date":"2023-10-03","index":11788,"close":403.83,"high":407.5,"low":402.59,"open":407.39,"volume":899200},{"timestamp":1696426200,"date":"2023-10-04","index":11789,"close":401.33,"high":402,"low":397.11,"open":400.66,"volume":1243400},{"timestamp":1696512600,"date":"2023-10-05","index":11790,"close":397.35,"high":401.43,"low":394.62,"open":400.96,"volume":1162800},{"timestamp":1696599000,"date":"2023-10-06","index":11791,"close":400.73,"high":402.42,"low":393.77,"open":395.4,"volume":1135000},{"timestamp":1696858200,"date":"2023-10-09","index":11792,"close":436.53,"high":436.6,"low":423.39,"open":428.72,"volume":5343700},{"timestamp":1696944600,"date":"2023-10-10","index":11793,"close":435.1,"high":442.62,"low":432.53,"open":441.52,"volume":2626200},{"timestamp":1697031000,"date":"2023-10-11","index":11794,"close":436.65,"high":438.8,"low":433.3,"open":434.72,"volume":1419500},{"timestamp":1697117400,"date":"2023-10-12","index":11795,"close":434.14,"high":439.09,"low":430.11,"open":438.05,"volume":1121900},{"timestamp":1697203800,"date":"2023-10-13","index":11796,"close":441.06,"high":443.12,"low":434.67,"open":438.53,"volume":1519300},{"timestamp":1697463000,"date":"2023-10-16","index":11797,"close":440.41,"high":443.5,"low":434.39,"open":439.42,"volume":1931300}],"post":[{"timestamp":1697549400,"date":"2023-10-17","index":11798,"close":441.13,"high":452.79,"low":435.13,"open":436.56,"volume":3103900},{"timestamp":1697635800,"date":"2023-10-18","index":11799,"close":446.07,"high":447.89,"low":440.27,"open":443.31,"volume":2024100},{"timestamp":1697722200,"date":"2023-10-19","index":11800,"close":449.18,"high":449.67,"low":442.19,"open":443.66,"volume":2012400},{"timestamp":1697808600,"date":"2023-10-20","index":11801,"close":444.17,"high":452.6,"low":444.01,"open":451.37,"volume":1714600},{"timestamp":1698067800,"date":"2023-10-23","index":11802,"close":446.16,"high":452.06,"low":443.49,"open":444.21,"volume":1502400},{"timestamp":1698154200,"date":"2023-10-24","index":11803,"close":440.9,"high":450.61,"low":440.34,"open":449.13,"volume":1367100},{"timestamp":1698240600,"date":"2023-10-25","index":11804,"close":447.69,"high":449.38,"low":443.68,"open":444.34,"volume":1228900},{"timestamp":1698327000,"date":"2023-10-26","index":11805,"close":445.97,"high":451.09,"low":443.68,"open":448.01,"volume":1432000},{"timestamp":1698413400,"date":"2023-10-27","index":11806,"close":443.39,"high":447.66,"low":440.24,"open":443.42,"volume":1288400},{"timestamp":1698672600,"date":"2023-10-30","index":11807,"close":445.84,"high":446.86,"low":442.8,"open":444.42,"volume":948800},{"timestamp":1698759000,"date":"2023-10-31","index":11808,"close":454.64,"high":455.13,"low":445.41,"open":447.3,"volume":1418700}]},{"date":"2023-07-18","estimated":6.45,"reported":6.63,"pre":[{"timestamp":1688131800,"date":"2023-06-30","index":11723,"close":460.38,"high":462.67,"low":456.79,"open":459.24,"volume":982700},{"timestamp":1688391000,"date":"2023-07-03","index":11724,"close":462.58,"high":463.33,"low":457.55,"open":460,"volume":385400},{"timestamp":1688563800,"date":"2023-07-05","index":11725,"close":462.76,"high":463.35,"low":458.94,"open":461.57,"volume":625500},{"timestamp":1688650200,"date":"2023-07-06","index":11726,"close":461.64,"high":463,"low":459.34,"open":463,"volume":675900},{"timestamp":1688736600,"date":"2023-07-07","index":11727,"close":458.71,"high":461.89,"low":458.1,"open":460,"volume":639400},{"timestamp":1688995800,"date":"2023-07-10","index":11728,"close":460.38,"high":462.59,"low":458.05,"open":458.5,"volume":718400},{"timestamp":1689082200,"date":"2023-07-11","index":11729,"close":466.29,"high":467.1,"low":459.79,"open":461.27,"volume":709200},{"timestamp":1689168600,"date":"2023-07-12","index":11730,"close":461.96,"high":467.22,"low":461.12,"open":467.2,"volume":1067100},{"timestamp":1689255000,"date":"2023-07-13","index":11731,"close":466.38,"high":467.44,"low":460.33,"open":461,"volume":821700},{"timestamp":1689341400,"date":"2023-07-14","index":11732,"close":464.31,"high":466.52,"low":462.36,"open":466,"volume":932900},{"timestamp":1689600600,"date":"2023-07-17","index":11733,"close":469.97,"high":473.99,"low":465.62,"open":466.29,"volume":1886300}],"post":[{"timestamp":1689687000,"date":"2023-07-18","index":11734,"close":455.7,"high":479.5,"low":454.28,"open":474.37,"volume":3122600},{"timestamp":1689773400,"date":"2023-07-19","index":11735,"close":451.51,"high":459.28,"low":448.11,"open":457,"volume":2141500},{"timestamp":1689859800,"date":"2023-07-20","index":11736,"close":456.01,"high":458.2,"low":452,"open":452.63,"volume":1353800},{"timestamp":1689946200,"date":"2023-07-21","index":11737,"close":454.76,"high":456.94,"low":453.35,"open":454.81,"volume":934300},{"timestamp":1690205400,"date":"2023-07-24","index":11738,"close":456.8,"high":457.95,"low":454.04,"open":456,"volume":892200},{"timestamp":1690291800,"date":"2023-07-25","index":11739,"close":454.15,"high":454.76,"low":447.42,"open":452.43,"volume":1207800},{"timestamp":1690378200,"date":"2023-07-26","index":11740,"close":452.81,"high":457.05,"low":451.87,"open":454.33,"volume":1322300},{"timestamp":1690464600,"date":"2023-07-27","index":11741,"close":448.64,"high":452.42,"low":445.32,"open":451.5,"volume":1603600},{"timestamp":1690551000,"date":"2023-07-28","index":11742,"close":449,"high":450.65,"low":446.49,"open":448,"volume":1163100},{"timestamp":1690810200,"date":"2023-07-31","index":11743,"close":446.37,"high":449.71,"low":444.63,"open":449.71,"volume":1806000},{"timestamp":1690896600,"date":"2023-08-01","index":11744,"close":451.28,"high":453.12,"low":446.9,"open":447.03,"volume":1047900}]},{"date":"2023-04-18","estimated":6.06,"reported":6.61,"pre":[{"timestamp":1680269400,"date":"2023-03-31","index":11661,"close":472.73,"high":475.35,"low":471.03,"open":474.19,"volume":1409600},{"timestamp":1680528600,"date":"2023-04-03","index":11662,"close":486.62,"high":487.9,"low":472.75,"open":473,"volume":1656700},{"timestamp":1680615000,"date":"2023-04-04","index":11663,"close":488.54,"high":490.63,"low":484.75,"open":485.59,"volume":1081100},{"timestamp":1680701400,"date":"2023-04-05","index":11664,"close":489.99,"high":493.83,"low":487.03,"open":488,"volume":1305900},{"timestamp":1680787800,"date":"2023-04-06","index":11665,"close":490.17,"high":496.98,"low":489.01,"open":491.47,"volume":1093300},{"timestamp":1681133400,"date":"2023-04-10","index":11666,"close":496.75,"high":498.42,"low":491.77,"open":491.77,"volume":1024400},{"timestamp":1681219800,"date":"2023-04-11","index":11667,"close":487.84,"high":496.75,"low":487.01,"open":496.38,"volume":1224200},{"timestamp":1681306200,"date":"2023-04-12","index":11668,"close":488.1,"high":491.25,"low":481.69,"open":482.8,"volume":1105600},{"timestamp":1681392600,"date":"2023-04-13","index":11669,"close":492.14,"high":493.51,"low":485.98,"open":486.82,"volume":909500},{"timestamp":1681479000,"date":"2023-04-14","index":11670,"close":487.99,"high":491.5,"low":485.11,"open":489.94,"volume":843200},{"timestamp":1681738200,"date":"2023-04-17","index":11671,"close":489.64,"high":492.26,"low":486.57,"open":486.57,"volume":1287800}],"post":[{"timestamp":1681824600,"date":"2023-04-18","index":11672,"close":501.41,"high":508.1,"low":498,"open":499,"volume":2561800},{"timestamp":1681911000,"date":"2023-04-19","index":11673,"close":495.16,"high":503.33,"low":493.88,"open":502,"volume":962200},{"timestamp":1681997400,"date":"2023-04-20","index":11674,"close":490.6,"high":495.83,"low":489.06,"open":495.83,"volume":839900},{"timestamp":1682083800,"date":"2023-04-21","index":11675,"close":482.55,"high":491.28,"low":480.61,"open":491.24,"volume":1382500},{"timestamp":1682343000,"date":"2023-04-24","index":11676,"close":480.92,"high":483.53,"low":478.72,"open":482.39,"volume":955200},{"timestamp":1682429400,"date":"2023-04-25","index":11677,"close":475.58,"high":480.92,"low":475.56,"open":480.7,"volume":839100},{"timestamp":1682515800,"date":"2023-04-26","index":11678,"close":461.62,"high":473.95,"low":459.6,"open":473.95,"volume":1571900},{"timestamp":1682602200,"date":"2023-04-27","index":11679,"close":465,"high":466.33,"low":461.15,"open":461.85,"volume":1491400},{"timestamp":1682688600,"date":"2023-04-28","index":11680,"close":464.45,"high":466.16,"low":462.4,"open":464.82,"volume":1040000},{"timestamp":1682947800,"date":"2023-05-01","index":11681,"close":469.43,"high":471.08,"low":464.55,"open":465.04,"volume":1524500},{"timestamp":1683034200,"date":"2023-05-02","index":11682,"close":458.89,"high":468.53,"low":457.25,"open":468.38,"volume":1105500}]},{"date":"2023-01-24","estimated":7.39,"reported":7.4,"pre":[{"timestamp":1673015400,"date":"2023-01-06","index":11603,"close":473.24,"high":488,"low":465.77,"open":480,"volume":1969200},{"timestamp":1673274600,"date":"2023-01-09","index":11604,"close":458.99,"high":470.79,"low":455.3,"open":467.79,"volume":2377000},{"timestamp":1673361000,"date":"2023-01-10","index":11605,"close":462.29,"high":465.47,"low":456.9,"open":462.18,"volume":1003400},{"timestamp":1673447400,"date":"2023-01-11","index":11606,"close":463,"high":465.55,"low":461.04,"open":463.37,"volume":1056400},{"timestamp":1673533800,"date":"2023-01-12","index":11607,"close":461.74,"high":465.88,"low":459.19,"open":462.99,"volume":936600},{"timestamp":1673620200,"date":"2023-01-13","index":11608,"close":449.83,"high":453.71,"low":444.74,"open":446.5,"volume":2208600},{"timestamp":1673965800,"date":"2023-01-17","index":11609,"close":447.16,"high":453.5,"low":446.67,"open":450.3,"volume":1753100},{"timestamp":1674052200,"date":"2023-01-18","index":11610,"close":441.27,"high":448.23,"low":440.65,"open":447.16,"volume":1645100},{"timestamp":1674138600,"date":"2023-01-19","index":11611,"close":439.31,"high":445.92,"low":439.03,"open":442.76,"volume":1469900},{"timestamp":1674225000,"date":"2023-01-20","index":11612,"close":443.28,"high":443.35,"low":437.62,"open":441.34,"volume":1410000},{"timestamp":1674484200,"date":"2023-01-23","index":11613,"close":441.28,"high":446.83,"low":440.86,"open":443.11,"volume":1739600}],"post":[{"timestamp":1674570600,"date":"2023-01-24","index":11614,"close":449.23,"high":450.96,"low":437.69,"open":442.17,"volume":2865000},{"timestamp":1674657000,"date":"2023-01-25","index":11615,"close":454.16,"high":455.81,"low":444.84,"open":448,"volume":2352500},{"timestamp":1674743400,"date":"2023-01-26","index":11616,"close":459.81,"high":463.76,"low":452.83,"open":455.35,"volume":2168900},{"timestamp":1674829800,"date":"2023-01-27","index":11617,"close":459.6,"high":466.68,"low":457.45,"open":460.86,"volume":1587700},{"timestamp":1675089000,"date":"2023-01-30","index":11618,"close":460.59,"high":466.7,"low":459.9,"open":462,"volume":1642000},{"timestamp":1675175400,"date":"2023-01-31","index":11619,"close":463.26,"high":463.48,"low":459.01,"open":462.28,"volume":2062000},{"timestamp":1675261800,"date":"2023-02-01","index":11620,"close":462.25,"high":465.28,"low":459.8,"open":462.51,"volume":1242500},{"timestamp":1675348200,"date":"2023-02-02","index":11621,"close":457.19,"high":460.43,"low":453.92,"open":458.37,"volume":2104700},{"timestamp":1675434600,"date":"2023-02-03","index":11622,"close":459.08,"high":462.6,"low":454.94,"open":459.27,"volume":1302900},{"timestamp":1675693800,"date":"2023-02-06","index":11623,"close":469.1,"high":469.77,"low":462.75,"open":463.58,"volume":1393500},{"timestamp":1675780200,"date":"2023-02-07","index":11624,"close":468.33,"high":472.99,"low":463.15,"open":472.55,"volume":1334800}]},{"date":"2022-10-18","estimated":6.66,"reported":6.71,"pre":[{"timestamp":1664803800,"date":"2022-10-03","index":11537,"close":399.74,"high":402.83,"low":389.08,"open":389.74,"volume":1273800},{"timestamp":1664890200,"date":"2022-10-04","index":11538,"close":406.11,"high":407.84,"low":399.83,"open":403.11,"volume":1060000},{"timestamp":1664976600,"date":"2022-10-05","index":11539,"close":402.51,"high":407.66,"low":400.78,"open":406.11,"volume":828400},{"timestamp":1665063000,"date":"2022-10-06","index":11540,"close":399.61,"high":403.6,"low":398.08,"open":401.62,"volume":746700},{"timestamp":1665149400,"date":"2022-10-07","index":11541,"close":403.96,"high":404.67,"low":396.01,"open":398.56,"volume":1124700},{"timestamp":1665408600,"date":"2022-10-10","index":11542,"close":409.99,"high":418.63,"low":406.15,"open":407.59,"volume":1112500},{"timestamp":1665495000,"date":"2022-10-11","index":11543,"close":411.06,"high":416.16,"low":405.66,"open":405.66,"volume":1013600},{"timestamp":1665581400,"date":"2022-10-12","index":11544,"close":397.42,"high":408.9,"low":397.14,"open":406.93,"volume":921700},{"timestamp":1665667800,"date":"2022-10-13","index":11545,"close":405.96,"high":407.05,"low":391.22,"open":393,"volume":1012700},{"timestamp":1665754200,"date":"2022-10-14","index":11546,"close":389.41,"high":405.38,"low":388.1,"open":404.33,"volume":1369100},{"timestamp":1666013400,"date":"2022-10-17","index":11547,"close":397.31,"high":400.61,"low":392.15,"open":393,"volume":1617200}],"post":[{"timestamp":1666099800,"date":"2022-10-18","index":11548,"close":431.84,"high":435.51,"low":401.54,"open":403.15,"volume":4588500},{"timestamp":1666186200,"date":"2022-10-19","index":11549,"close":439.96,"high":447.57,"low":430.35,"open":433.97,"volume":2623700},{"timestamp":1666272600,"date":"2022-10-20","index":11550,"close":444.34,"high":445.31,"low":437.95,"open":439.62,"volume":1781300},{"timestamp":1666359000,"date":"2022-10-21","index":11551,"close":454.61,"high":454.69,"low":440.15,"open":443.72,"volume":1620200},{"timestamp":1666618200,"date":"2022-10-24","index":11552,"close":457.46,"high":466.18,"low":455.56,"open":459.08,"volume":2013600},{"timestamp":1666704600,"date":"2022-10-25","index":11553,"close":460.15,"high":463.54,"low":452.19,"open":454.05,"volume":1537000},{"timestamp":1666791000,"date":"2022-10-26","index":11554,"close":462.56,"high":470.64,"low":460.46,"open":462.17,"volume":1554600},{"timestamp":1666877400,"date":"2022-10-27","index":11555,"close":471.93,"high":474.18,"low":464.4,"open":464.58,"volume":1513700},{"timestamp":1666963800,"date":"2022-10-28","index":11556,"close":484.87,"high":491.14,"low":472.3,"open":474,"volume":2045300},{"timestamp":1667223000,"date":"2022-10-31","index":11557,"close":486.68,"high":488.23,"low":479.43,"open":480.45,"volume":1288200},{"timestamp":1667309400,"date":"2022-11-01","index":11558,"close":485.63,"high":491.16,"low":483.87,"open":486.03,"volume":1229700}]},{"date":"2022-07-19","estimated":1.73,"reported":1.16,"pre":[{"timestamp":1656682200,"date":"2022-07-01","index":11473,"close":433.52,"high":434.96,"low":424.48,"open":429.74,"volume":1296900},{"timestamp":1657027800,"date":"2022-07-05","index":11474,"close":415.25,"high":425.77,"low":407.21,"open":424.79,"volume":1712800},{"timestamp":1657114200,"date":"2022-07-06","index":11475,"close":425.89,"high":427.86,"low":415.28,"open":416.9,"volume":1044900},{"timestamp":1657200600,"date":"2022-07-07","index":11476,"close":422.19,"high":428,"low":419.55,"open":424.48,"volume":1177100},{"timestamp":1657287000,"date":"2022-07-08","index":11477,"close":420.35,"high":426.97,"low":419.97,"open":425.54,"volume":682000},{"timestamp":1657546200,"date":"2022-07-11","index":11478,"close":419.07,"high":423,"low":415.38,"open":417.9,"volume":602600},{"timestamp":1657632600,"date":"2022-07-12","index":11479,"close":413.99,"high":419.89,"low":412.6,"open":419.47,"volume":680500},{"timestamp":1657719000,"date":"2022-07-13","index":11480,"close":408,"high":417.77,"low":407.73,"open":409.11,"volume":1155500},{"timestamp":1657805400,"date":"2022-07-14","index":11481,"close":400.31,"high":405.37,"low":397.52,"open":403.19,"volume":1160700},{"timestamp":1657891800,"date":"2022-07-15","index":11482,"close":398.38,"high":403.71,"low":397.81,"open":403.71,"volume":1223200},{"timestamp":1658151000,"date":"2022-07-18","index":11483,"close":387.28,"high":400,"low":387.03,"open":399.97,"volume":2759700}],"post":[{"timestamp":1658237400,"date":"2022-07-19","index":11484,"close":390.38,"high":390.57,"low":373.67,"open":378.82,"volume":3023800},{"timestamp":1658323800,"date":"2022-07-20","index":11485,"close":395.22,"high":397.48,"low":385.67,"open":390.66,"volume":1560300},{"timestamp":1658410200,"date":"2022-07-21","index":11486,"close":395.2,"high":395.55,"low":389.64,"open":394.32,"volume":941000},{"timestamp":1658496600,"date":"2022-07-22","index":11487,"close":394.74,"high":401.97,"low":393.46,"open":399.95,"volume":769400},{"timestamp":1658755800,"date":"2022-07-25","index":11488,"close":399.8,"high":403.73,"low":393.63,"open":394.37,"volume":1038300},{"timestamp":1658842200,"date":"2022-07-26","index":11489,"close":396.81,"high":402.98,"low":396.57,"open":400.18,"volume":992400},{"timestamp":1658928600,"date":"2022-07-27","index":11490,"close":398.54,"high":399.25,"low":394,"open":397.79,"volume":838600},{"timestamp":1659015000,"date":"2022-07-28","index":11491,"close":406.08,"high":406.77,"low":396.14,"open":399.15,"volume":1014600},{"timestamp":1659101400,"date":"2022-07-29","index":11492,"close":413.81,"high":414.15,"low":402,"open":406.49,"volume":1493500},{"timestamp":1659360600,"date":"2022-08-01","index":11493,"close":419.28,"high":428.5,"low":416.64,"open":418.24,"volume":1721900},{"timestamp":1659447000,"date":"2022-08-02","index":11494,"close":428.78,"high":432.84,"low":419.1,"open":425.01,"volume":2453900}]},{"date":"2022-04-19","estimated":6.21,"reported":6.44,"pre":[{"timestamp":1648819800,"date":"2022-04-01","index":11411,"close":445.98,"high":448.99,"low":438.82,"open":442.22,"volume":1174200},{"timestamp":1649079000,"date":"2022-04-04","index":11412,"close":444.01,"high":448,"low":439.55,"open":447.48,"volume":1166300},{"timestamp":1649165400,"date":"2022-04-05","index":11413,"close":447.24,"high":454.81,"low":443.38,"open":445,"volume":2240200},{"timestamp":1649251800,"date":"2022-04-06","index":11414,"close":454.58,"high":457.56,"low":446.38,"open":446.38,"volume":1941400},{"timestamp":1649338200,"date":"2022-04-07","index":11415,"close":465.51,"high":467.4,"low":450.79,"open":453,"volume":2032700},{"timestamp":1649424600,"date":"2022-04-08","index":11416,"close":461.52,"high":471.59,"low":459.61,"open":467.72,"volume":1710700},{"timestamp":1649683800,"date":"2022-04-11","index":11417,"close":464.25,"high":474.45,"low":462.19,"open":463.79,"volume":1911200},{"timestamp":1649770200,"date":"2022-04-12","index":11418,"close":467.55,"high":471.74,"low":461.38,"open":466.2,"volume":1502300},{"timestamp":1649856600,"date":"2022-04-13","index":11419,"close":469.19,"high":474.61,"low":466.25,"open":471,"volume":1212400},{"timestamp":1649943000,"date":"2022-04-14","index":11420,"close":467.66,"high":473.73,"low":466.04,"open":471.91,"volume":1965200},{"timestamp":1650288600,"date":"2022-04-18","index":11421,"close":467.44,"high":471.97,"low":459.11,"open":467,"volume":1638900}],"post":[{"timestamp":1650375000,"date":"2022-04-19","index":11422,"close":459.9,"high":475.5,"low":458.43,"open":462.49,"volume":2044000},{"timestamp":1650461400,"date":"2022-04-20","index":11423,"close":453.87,"high":461.36,"low":452.78,"open":459.88,"volume":1636200},{"timestamp":1650547800,"date":"2022-04-21","index":11424,"close":439.54,"high":455.95,"low":438.85,"open":455,"volume":1937600},{"timestamp":1650634200,"date":"2022-04-22","index":11425,"close":445.79,"high":450.9,"low":438.39,"open":440.89,"volume":1451700},{"timestamp":1650893400,"date":"2022-04-25","index":11426,"close":442.89,"high":444.82,"low":433.27,"open":443,"volume":1499800},{"timestamp":1650979800,"date":"2022-04-26","index":11427,"close":446.09,"high":452.32,"low":443.18,"open":447.04,"volume":1440400},{"timestamp":1651066200,"date":"2022-04-27","index":11428,"close":444.98,"high":452,"low":439.27,"open":446.23,"volume":1017500},{"timestamp":1651152600,"date":"2022-04-28","index":11429,"close":441.71,"high":449,"low":437.52,"open":449,"volume":1348800},{"timestamp":1651239000,"date":"2022-04-29","index":11430,"close":432.12,"high":445.01,"low":430.38,"open":444.43,"volume":1479500},{"timestamp":1651498200,"date":"2022-05-02","index":11431,"close":430.81,"high":437.49,"low":426.15,"open":429.6,"volume":1397100},{"timestamp":1651584600,"date":"2022-05-03","index":11432,"close":434.77,"high":437.6,"low":430.96,"open":434.38,"volume":1332000}]},{"date":"2022-01-25","estimated":7.16,"reported":7.47,"pre":[{"timestamp":1641565800,"date":"2022-01-07","index":11353,"close":360.14,"high":362.99,"low":358.15,"open":359.08,"volume":1634600},{"timestamp":1641825000,"date":"2022-01-10","index":11354,"close":363.25,"high":369.46,"low":361.41,"open":363,"volume":2389900},{"timestamp":1641911400,"date":"2022-01-11","index":11355,"close":364.14,"high":365.04,"low":361.27,"open":364.01,"volume":1128000},{"timestamp":1641997800,"date":"2022-01-12","index":11356,"close":361.3,"high":366.16,"low":359.45,"open":363.38,"volume":1477100},{"timestamp":1642084200,"date":"2022-01-13","index":11357,"close":365.18,"high":367.36,"low":360.12,"open":362.06,"volume":1244000},{"timestamp":1642170600,"date":"2022-01-14","index":11358,"close":372.62,"high":372.99,"low":363.97,"open":365.18,"volume":2165000},{"timestamp":1642516200,"date":"2022-01-18","index":11359,"close":376.54,"high":377.36,"low":368.86,"open":370.45,"volume":2471600},{"timestamp":1642602600,"date":"2022-01-19","index":11360,"close":377.33,"high":381.45,"low":374.18,"open":375.5,"volume":3336700},{"timestamp":1642689000,"date":"2022-01-20","index":11361,"close":375.13,"high":381.15,"low":374.01,"open":377.01,"volume":2109100},{"timestamp":1642775400,"date":"2022-01-21","index":11362,"close":371.2,"high":377.1,"low":369.68,"open":374,"volume":2795400},{"timestamp":1643034600,"date":"2022-01-24","index":11363,"close":373.33,"high":374.54,"low":365.34,"open":369.55,"volume":3022300}],"post":[{"timestamp":1643121000,"date":"2022-01-25","index":11364,"close":387.17,"high":388,"low":370.78,"open":377.85,"volume":3182400},{"timestamp":1643207400,"date":"2022-01-26","index":11365,"close":391.24,"high":393.63,"low":383.7,"open":388,"volume":3640500},{"timestamp":1643293800,"date":"2022-01-27","index":11366,"close":389.08,"high":395.6,"low":384.74,"open":389.39,"volume":2566200},{"timestamp":1643380200,"date":"2022-01-28","index":11367,"close":393.15,"high":393.33,"low":384.78,"open":389.1,"volume":2145100},{"timestamp":1643639400,"date":"2022-01-31","index":11368,"close":389.13,"high":390.99,"low":384.68,"open":390.5,"volume":2363400},{"timestamp":1643725800,"date":"2022-02-01","index":11369,"close":387.01,"high":390.51,"low":386.21,"open":390.22,"volume":1951100},{"timestamp":1643812200,"date":"2022-02-02","index":11370,"close":387.34,"high":388.35,"low":385.01,"open":386.11,"volume":1620600},{"timestamp":1643898600,"date":"2022-02-03","index":11371,"close":389.7,"high":392.17,"low":386.39,"open":388.18,"volume":1649000},{"timestamp":1643985000,"date":"2022-02-04","index":11372,"close":389.33,"high":392.84,"low":385.32,"open":388,"volume":1645800},{"timestamp":1644244200,"date":"2022-02-07","index":11373,"close":392.34,"high":395.58,"low":388.3,"open":392,"volume":1243000},{"timestamp":1644330600,"date":"2022-02-08","index":11374,"close":396.04,"high":396.84,"low":390.6,"open":395.68,"volume":1311400}]},{"date":"2021-10-26","estimated":1.97,"reported":2.21,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":11291,"close":357.08,"high":359.33,"low":354.12,"open":354.9,"volume":996800},{"timestamp":1634045400,"date":"2021-10-12","index":11292,"close":358.12,"high":360.38,"low":356.01,"open":356.98,"volume":840200},{"timestamp":1634131800,"date":"2021-10-13","index":11293,"close":361.76,"high":362.39,"low":353.45,"open":359.62,"volume":1102100},{"timestamp":1634218200,"date":"2021-10-14","index":11294,"close":362.07,"high":364.16,"low":360.36,"open":362.02,"volume":973300},{"timestamp":1634304600,"date":"2021-10-15","index":11295,"close":365.62,"high":366.24,"low":363.51,"open":364.1,"volume":952700},{"timestamp":1634563800,"date":"2021-10-18","index":11296,"close":365,"high":367.88,"low":361.88,"open":364.33,"volume":1014600},{"timestamp":1634650200,"date":"2021-10-19","index":11297,"close":371.07,"high":371.18,"low":363.65,"open":366.5,"volume":1051300},{"timestamp":1634736600,"date":"2021-10-20","index":11298,"close":371.13,"high":372.57,"low":369.8,"open":371.78,"volume":955200},{"timestamp":1634823000,"date":"2021-10-21","index":11299,"close":373.14,"high":373.26,"low":367.14,"open":371.63,"volume":803600},{"timestamp":1634909400,"date":"2021-10-22","index":11300,"close":374.6,"high":377.02,"low":372.25,"open":373.93,"volume":1092000},{"timestamp":1635168600,"date":"2021-10-25","index":11301,"close":376.33,"high":378.1,"low":374.61,"open":375.91,"volume":1350300}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":11302,"close":331.91,"high":351.2,"low":326,"open":348.33,"volume":9439700},{"timestamp":1635341400,"date":"2021-10-27","index":11303,"close":330.94,"high":336.43,"low":330.54,"open":333,"volume":2822900},{"timestamp":1635427800,"date":"2021-10-28","index":11304,"close":331.39,"high":334.86,"low":325.14,"open":330,"volume":2874600},{"timestamp":1635514200,"date":"2021-10-29","index":11305,"close":332.32,"high":334.36,"low":328.84,"open":330,"volume":1821500},{"timestamp":1635773400,"date":"2021-11-01","index":11306,"close":330.93,"high":334.2,"low":330.07,"open":330.47,"volume":1865000},{"timestamp":1635859800,"date":"2021-11-02","index":11307,"close":326.31,"high":332.04,"low":325.31,"open":331.45,"volume":2745000},{"timestamp":1635946200,"date":"2021-11-03","index":11308,"close":331.35,"high":333.1,"low":324.23,"open":325.5,"volume":1902600},{"timestamp":1636032600,"date":"2021-11-04","index":11309,"close":335.5,"high":335.74,"low":331.3,"open":331.3,"volume":1847900},{"timestamp":1636119000,"date":"2021-11-05","index":11310,"close":339.89,"high":340.52,"low":336.35,"open":336.95,"volume":2145300},{"timestamp":1636381800,"date":"2021-11-08","index":11311,"close":341.78,"high":343.02,"low":337.58,"open":341.63,"volume":1733000},{"timestamp":1636468200,"date":"2021-11-09","index":11312,"close":338.17,"high":342,"low":337.1,"open":341.38,"volume":1769200}]},{"date":"2021-07-26","estimated":6.53,"reported":7.13,"pre":[{"timestamp":1625837400,"date":"2021-07-09","index":11226,"close":383.11,"high":384.39,"low":380.77,"open":382.7,"volume":542900},{"timestamp":1626096600,"date":"2021-07-12","index":11227,"close":379.07,"high":383.32,"low":376.23,"open":381.9,"volume":1008200},{"timestamp":1626183000,"date":"2021-07-13","index":11228,"close":377.84,"high":380.69,"low":377.54,"open":379,"volume":709500},{"timestamp":1626269400,"date":"2021-07-14","index":11229,"close":376.82,"high":378.39,"low":375.21,"open":377.84,"volume":698900},{"timestamp":1626355800,"date":"2021-07-15","index":11230,"close":378.25,"high":378.65,"low":375,"open":375.12,"volume":713400},{"timestamp":1626442200,"date":"2021-07-16","index":11231,"close":377.14,"high":379.72,"low":375.28,"open":378.62,"volume":890800},{"timestamp":1626701400,"date":"2021-07-19","index":11232,"close":372.02,"high":376.82,"low":367.56,"open":375.15,"volume":1357600},{"timestamp":1626787800,"date":"2021-07-20","index":11233,"close":379.98,"high":380.64,"low":373,"open":373.01,"volume":1268000},{"timestamp":1626874200,"date":"2021-07-21","index":11234,"close":380.89,"high":384.7,"low":379.4,"open":379.98,"volume":922800},{"timestamp":1626960600,"date":"2021-07-22","index":11235,"close":379.93,"high":381.55,"low":377.83,"open":380.75,"volume":688400},{"timestamp":1627047000,"date":"2021-07-23","index":11236,"close":380.77,"high":382.5,"low":380.19,"open":381.97,"volume":795900}],"post":[{"timestamp":1627306200,"date":"2021-07-26","index":11237,"close":368.05,"high":374.36,"low":366.4,"open":373,"volume":2720700},{"timestamp":1627392600,"date":"2021-07-27","index":11238,"close":374.73,"high":375.55,"low":368.25,"open":368.25,"volume":1460600},{"timestamp":1627479000,"date":"2021-07-28","index":11239,"close":372.81,"high":376.24,"low":370.59,"open":376,"volume":775200},{"timestamp":1627565400,"date":"2021-07-29","index":11240,"close":372.6,"high":375.86,"low":371.35,"open":374.85,"volume":754800},{"timestamp":1627651800,"date":"2021-07-30","index":11241,"close":371.67,"high":373.64,"low":370.11,"open":372.07,"volume":798600},{"timestamp":1627911000,"date":"2021-08-02","index":11242,"close":368.3,"high":375.04,"low":368.08,"open":372.3,"volume":1176500},{"timestamp":1627997400,"date":"2021-08-03","index":11243,"close":369.45,"high":369.91,"low":366,"open":369.38,"volume":872900},{"timestamp":1628083800,"date":"2021-08-04","index":11244,"close":361.64,"high":365.36,"low":359.61,"open":364.49,"volume":1608100},{"timestamp":1628170200,"date":"2021-08-05","index":11245,"close":360.78,"high":363.02,"low":359.88,"open":362.44,"volume":912600},{"timestamp":1628256600,"date":"2021-08-06","index":11246,"close":362.05,"high":363.46,"low":360.56,"open":362.3,"volume":704500},{"timestamp":1628515800,"date":"2021-08-09","index":11247,"close":361.04,"high":362.42,"low":359.78,"open":360.7,"volume":945100}]},{"date":"2021-04-20","estimated":6.31,"reported":6.48,"pre":[{"timestamp":1617629400,"date":"2021-04-05","index":11159,"close":378.75,"high":380.4,"low":372.06,"open":372.06,"volume":1489300},{"timestamp":1617715800,"date":"2021-04-06","index":11160,"close":378.97,"high":380.1,"low":376.32,"open":376.51,"volume":1035700},{"timestamp":1617802200,"date":"2021-04-07","index":11161,"close":380.19,"high":380.4,"low":376.07,"open":378.74,"volume":976900},{"timestamp":1617888600,"date":"2021-04-08","index":11162,"close":386.02,"high":387.42,"low":378.31,"open":379.6,"volume":1863400},{"timestamp":1617975000,"date":"2021-04-09","index":11163,"close":386.23,"high":390.26,"low":383.66,"open":386.88,"volume":1400900},{"timestamp":1618234200,"date":"2021-04-12","index":11164,"close":387.85,"high":388.71,"low":384.29,"open":387.13,"volume":1067400},{"timestamp":1618320600,"date":"2021-04-13","index":11165,"close":387.11,"high":388.2,"low":384.34,"open":386.56,"volume":1124300},{"timestamp":1618407000,"date":"2021-04-14","index":11166,"close":388.67,"high":391.24,"low":387,"open":387.4,"volume":1078800},{"timestamp":1618493400,"date":"2021-04-15","index":11167,"close":390.63,"high":392,"low":387.7,"open":388.67,"volume":1289400},{"timestamp":1618579800,"date":"2021-04-16","index":11168,"close":391.81,"high":394.34,"low":389.8,"open":392.82,"volume":1499500},{"timestamp":1618839000,"date":"2021-04-19","index":11169,"close":391.73,"high":392.39,"low":386.62,"open":392,"volume":1317600}],"post":[{"timestamp":1618925400,"date":"2021-04-20","index":11170,"close":387.33,"high":391.5,"low":384.62,"open":388,"volume":1370100},{"timestamp":1619011800,"date":"2021-04-21","index":11171,"close":387.24,"high":390.89,"low":384.95,"open":387.52,"volume":1358500},{"timestamp":1619098200,"date":"2021-04-22","index":11172,"close":380.09,"high":386.77,"low":378.4,"open":386.77,"volume":1670500},{"timestamp":1619184600,"date":"2021-04-23","index":11173,"close":377.29,"high":378.59,"low":373.32,"open":378.59,"volume":1298000},{"timestamp":1619443800,"date":"2021-04-26","index":11174,"close":371.98,"high":375.31,"low":370.72,"open":374.28,"volume":1518100},{"timestamp":1619530200,"date":"2021-04-27","index":11175,"close":373.22,"high":374.24,"low":370.14,"open":371.5,"volume":1564900},{"timestamp":1619616600,"date":"2021-04-28","index":11176,"close":372.94,"high":373.88,"low":370.95,"open":373.46,"volume":1110400},{"timestamp":1619703000,"date":"2021-04-29","index":11177,"close":380.35,"high":381.98,"low":374.84,"open":375,"volume":1385600},{"timestamp":1619789400,"date":"2021-04-30","index":11178,"close":380.56,"high":382,"low":377.6,"open":378.86,"volume":1103700},{"timestamp":1620048600,"date":"2021-05-03","index":11179,"close":385.31,"high":386.39,"low":379.06,"open":379.77,"volume":1347400},{"timestamp":1620135000,"date":"2021-05-04","index":11180,"close":387.48,"high":390.15,"low":384.54,"open":387.25,"volume":1509600}]},{"date":"2021-01-26","estimated":6.41,"reported":6.46,"pre":[{"timestamp":1610116200,"date":"2021-01-08","index":11101,"close":336.1,"high":343.47,"low":335.01,"open":341.88,"volume":3226300},{"timestamp":1610375400,"date":"2021-01-11","index":11102,"close":337.68,"high":339,"low":333.32,"open":335,"volume":3196400},{"timestamp":1610461800,"date":"2021-01-12","index":11103,"close":341.85,"high":343.37,"low":335.63,"open":336.52,"volume":3002200},{"timestamp":1610548200,"date":"2021-01-13","index":11104,"close":345.49,"high":347.2,"low":339.17,"open":341.41,"volume":1648100},{"timestamp":1610634600,"date":"2021-01-14","index":11105,"close":347.44,"high":354.79,"low":346.85,"open":348,"volume":1965600},{"timestamp":1610721000,"date":"2021-01-15","index":11106,"close":347.27,"high":350.5,"low":344.28,"open":347.09,"volume":1853100},{"timestamp":1611066600,"date":"2021-01-19","index":11107,"close":341.5,"high":350.97,"low":341.48,"open":350.74,"volume":2017200},{"timestamp":1611153000,"date":"2021-01-20","index":11108,"close":341.67,"high":343.78,"low":339.22,"open":342.54,"volume":1780000},{"timestamp":1611239400,"date":"2021-01-21","index":11109,"close":339.67,"high":343.61,"low":338.96,"open":341.67,"volume":1661800},{"timestamp":1611325800,"date":"2021-01-22","index":11110,"close":339.88,"high":341.84,"low":337.21,"open":338.74,"volume":1557600},{"timestamp":1611585000,"date":"2021-01-25","index":11111,"close":343.51,"high":346.89,"low":337.9,"open":339.36,"volume":1976600}],"post":[{"timestamp":1611671400,"date":"2021-01-26","index":11112,"close":330.69,"high":343.98,"low":330.69,"open":339,"volume":3542400},{"timestamp":1611757800,"date":"2021-01-27","index":11113,"close":332.51,"high":335.73,"low":329.67,"open":332.28,"volume":2666300},{"timestamp":1611844200,"date":"2021-01-28","index":11114,"close":327.93,"high":334.68,"low":327.18,"open":332.14,"volume":1837800},{"timestamp":1611930600,"date":"2021-01-29","index":11115,"close":321.82,"high":328.98,"low":321.72,"open":327.1,"volume":2101100},{"timestamp":1612189800,"date":"2021-02-01","index":11116,"close":324.03,"high":325.65,"low":319.81,"open":324.88,"volume":1615500},{"timestamp":1612276200,"date":"2021-02-02","index":11117,"close":332.7,"high":335.2,"low":326.69,"open":327.43,"volume":2065400},{"timestamp":1612362600,"date":"2021-02-03","index":11118,"close":332.39,"high":333.4,"low":328.3,"open":331.68,"volume":2683100},{"timestamp":1612449000,"date":"2021-02-04","index":11119,"close":337.23,"high":338.42,"low":332.18,"open":333.99,"volume":2174100},{"timestamp":1612535400,"date":"2021-02-05","index":11120,"close":337.04,"high":341.42,"low":336.5,"open":339.59,"volume":1454700},{"timestamp":1612794600,"date":"2021-02-08","index":11121,"close":337.84,"high":339.5,"low":335.2,"open":339.01,"volume":1549900},{"timestamp":1612881000,"date":"2021-02-09","index":11122,"close":342.34,"high":344.51,"low":336.57,"open":338.54,"volume":1677500}]},{"date":"2020-10-20","estimated":6.09,"reported":6.25,"pre":[{"timestamp":1601904600,"date":"2020-10-05","index":11035,"close":383.96,"high":385.89,"low":378.86,"open":383.24,"volume":825000},{"timestamp":1601991000,"date":"2020-10-06","index":11036,"close":376.46,"high":386.11,"low":376.02,"open":386.03,"volume":954900},{"timestamp":1602077400,"date":"2020-10-07","index":11037,"close":382.94,"high":383.84,"low":378.56,"open":378.6,"volume":826500},{"timestamp":1602163800,"date":"2020-10-08","index":11038,"close":388.59,"high":389.19,"low":382.28,"open":383.9,"volume":694900},{"timestamp":1602250200,"date":"2020-10-09","index":11039,"close":385.93,"high":390.1,"low":385.29,"open":388.41,"volume":675000},{"timestamp":1602509400,"date":"2020-10-12","index":11040,"close":388.92,"high":390.51,"low":383.26,"open":386,"volume":807400},{"timestamp":1602595800,"date":"2020-10-13","index":11041,"close":388.95,"high":390.56,"low":385.12,"open":386.14,"volume":973300},{"timestamp":1602682200,"date":"2020-10-14","index":11042,"close":390.72,"high":395.46,"low":387.14,"open":387.14,"volume":1090300},{"timestamp":1602768600,"date":"2020-10-15","index":11043,"close":386.12,"high":388.87,"low":383.22,"open":387.33,"volume":792000},{"timestamp":1602855000,"date":"2020-10-16","index":11044,"close":386.5,"high":389.78,"low":386.09,"open":388.49,"volume":952100},{"timestamp":1603114200,"date":"2020-10-19","index":11045,"close":383.71,"high":389.6,"low":381.67,"open":387.24,"volume":1181000}],"post":[{"timestamp":1603200600,"date":"2020-10-20","index":11046,"close":372.21,"high":385.79,"low":371.8,"open":382.59,"volume":1779200},{"timestamp":1603287000,"date":"2020-10-21","index":11047,"close":367.14,"high":375,"low":365,"open":372.21,"volume":1931200},{"timestamp":1603373400,"date":"2020-10-22","index":11048,"close":368.96,"high":371.11,"low":365.15,"open":367.5,"volume":1255100},{"timestamp":1603459800,"date":"2020-10-23","index":11049,"close":374.33,"high":376.19,"low":369.01,"open":371.34,"volume":1178800},{"timestamp":1603719000,"date":"2020-10-26","index":11050,"close":368.55,"high":369.87,"low":362.5,"open":369.43,"volume":1387200},{"timestamp":1603805400,"date":"2020-10-27","index":11051,"close":362.43,"high":367.98,"low":360.81,"open":367,"volume":977400},{"timestamp":1603891800,"date":"2020-10-28","index":11052,"close":350.86,"high":360,"low":350.45,"open":356.87,"volume":1679900},{"timestamp":1603978200,"date":"2020-10-29","index":11053,"close":352.44,"high":356.23,"low":348.29,"open":350,"volume":1548000},{"timestamp":1604064600,"date":"2020-10-30","index":11054,"close":350.13,"high":353.73,"low":345.65,"open":350.64,"volume":1309800},{"timestamp":1604327400,"date":"2020-11-02","index":11055,"close":352.42,"high":359.91,"low":350.72,"open":356.12,"volume":1707700},{"timestamp":1604413800,"date":"2020-11-03","index":11056,"close":363.44,"high":366.2,"low":356.21,"open":357.13,"volume":1484600}]},{"date":"2020-07-21","estimated":5.72,"reported":6.13,"pre":[{"timestamp":1594042200,"date":"2020-07-06","index":10971,"close":362.59,"high":367.12,"low":360.84,"open":366.48,"volume":1202300},{"timestamp":1594128600,"date":"2020-07-07","index":10972,"close":353.27,"high":362.92,"low":352.78,"open":362.59,"volume":1395900},{"timestamp":1594215000,"date":"2020-07-08","index":10973,"close":350.23,"high":357.3,"low":348.63,"open":353.5,"volume":1965100},{"timestamp":1594301400,"date":"2020-07-09","index":10974,"close":339.96,"high":349.49,"low":339.18,"open":348,"volume":1823800},{"timestamp":1594387800,"date":"2020-07-10","index":10975,"close":349.25,"high":349.33,"low":341.66,"open":342.33,"volume":1514200},{"timestamp":1594647000,"date":"2020-07-13","index":10976,"close":353.06,"high":357.02,"low":348.6,"open":353.6,"volume":2031300},{"timestamp":1594733400,"date":"2020-07-14","index":10977,"close":355.66,"high":355.92,"low":349,"open":349.13,"volume":1651900},{"timestamp":1594819800,"date":"2020-07-15","index":10978,"close":364.56,"high":365.58,"low":360.56,"open":361.64,"volume":1617300},{"timestamp":1594906200,"date":"2020-07-16","index":10979,"close":365.88,"high":365.94,"low":359.02,"open":362.3,"volume":955400},{"timestamp":1594992600,"date":"2020-07-17","index":10980,"close":368.5,"high":369,"low":362.85,"open":366.3,"volume":1135500},{"timestamp":1595251800,"date":"2020-07-20","index":10981,"close":365.53,"high":369,"low":362.43,"open":369,"volume":1444500}],"post":[{"timestamp":1595338200,"date":"2020-07-21","index":10982,"close":375.12,"high":378.9,"low":370.58,"open":377.98,"volume":1997300},{"timestamp":1595424600,"date":"2020-07-22","index":10983,"close":394.08,"high":394.67,"low":375.62,"open":376.71,"volume":2280700},{"timestamp":1595511000,"date":"2020-07-23","index":10984,"close":387.62,"high":394.15,"low":385.71,"open":393.77,"volume":1442800},{"timestamp":1595597400,"date":"2020-07-24","index":10985,"close":386.21,"high":393.49,"low":383.61,"open":388,"volume":1305700},{"timestamp":1595856600,"date":"2020-07-27","index":10986,"close":382.09,"high":385.99,"low":380.11,"open":384.73,"volume":1047000},{"timestamp":1595943000,"date":"2020-07-28","index":10987,"close":386.66,"high":390.21,"low":382,"open":382,"volume":1132100},{"timestamp":1596029400,"date":"2020-07-29","index":10988,"close":387.3,"high":390.47,"low":384.63,"open":389.56,"volume":1209600},{"timestamp":1596115800,"date":"2020-07-30","index":10989,"close":381.72,"high":385.84,"low":380.86,"open":382.71,"volume":983300},{"timestamp":1596202200,"date":"2020-07-31","index":10990,"close":378.97,"high":381.37,"low":373.68,"open":380.55,"volume":1101800},{"timestamp":1596461400,"date":"2020-08-03","index":10991,"close":377.1,"high":378.41,"low":371.44,"open":376.84,"volume":923100},{"timestamp":1596547800,"date":"2020-08-04","index":10992,"close":377.99,"high":380.84,"low":376.29,"open":379.08,"volume":900600}]},{"date":"2020-04-21","estimated":5.8,"reported":6.08,"pre":[{"timestamp":1585920600,"date":"2020-04-03","index":10908,"close":350.5,"high":355.84,"low":349.61,"open":352,"volume":2113200},{"timestamp":1586179800,"date":"2020-04-06","index":10909,"close":367.95,"high":369.95,"low":361.91,"open":361.91,"volume":2525400},{"timestamp":1586266200,"date":"2020-04-07","index":10910,"close":355.28,"high":381.9,"low":354.05,"open":380.5,"volume":2101500},{"timestamp":1586352600,"date":"2020-04-08","index":10911,"close":361.41,"high":372.65,"low":358.59,"open":361.37,"volume":1447700},{"timestamp":1586439000,"date":"2020-04-09","index":10912,"close":371,"high":376.33,"low":363.52,"open":369.74,"volume":1629400},{"timestamp":1586784600,"date":"2020-04-13","index":10913,"close":369.94,"high":373.99,"low":365.71,"open":370.95,"volume":1237200},{"timestamp":1586871000,"date":"2020-04-14","index":10914,"close":380.03,"high":386.58,"low":374.55,"open":378.29,"volume":1653400},{"timestamp":1586957400,"date":"2020-04-15","index":10915,"close":374.38,"high":376.75,"low":367.36,"open":376.75,"volume":1251500},{"timestamp":1587043800,"date":"2020-04-16","index":10916,"close":377.88,"high":381.3,"low":372.5,"open":373.61,"volume":1568400},{"timestamp":1587130200,"date":"2020-04-17","index":10917,"close":401.51,"high":402.45,"low":384.83,"open":387.42,"volume":1768400},{"timestamp":1587389400,"date":"2020-04-20","index":10918,"close":383.21,"high":399.97,"low":383.21,"open":394.08,"volume":1487200}],"post":[{"timestamp":1587475800,"date":"2020-04-21","index":10919,"close":373.44,"high":392.54,"low":371.01,"open":383.01,"volume":2042000},{"timestamp":1587562200,"date":"2020-04-22","index":10920,"close":380.4,"high":383.94,"low":375.33,"open":383.49,"volume":1188400},{"timestamp":1587648600,"date":"2020-04-23","index":10921,"close":376.73,"high":384.87,"low":376.19,"open":382.75,"volume":1164400},{"timestamp":1587735000,"date":"2020-04-24","index":10922,"close":381.77,"high":384.06,"low":372.98,"open":378.72,"volume":1029200},{"timestamp":1587994200,"date":"2020-04-27","index":10923,"close":378.57,"high":384.04,"low":378,"open":383.91,"volume":1457400},{"timestamp":1588080600,"date":"2020-04-28","index":10924,"close":384.73,"high":387.83,"low":380.42,"open":381.86,"volume":1313900},{"timestamp":1588167000,"date":"2020-04-29","index":10925,"close":387.91,"high":393.51,"low":379.5,"open":388.16,"volume":1500400},{"timestamp":1588253400,"date":"2020-04-30","index":10926,"close":389.06,"high":391.44,"low":380.44,"open":383.1,"volume":1343300},{"timestamp":1588339800,"date":"2020-05-01","index":10927,"close":383.47,"high":387.41,"low":381.09,"open":385.64,"volume":911600},{"timestamp":1588599000,"date":"2020-05-04","index":10928,"close":380.16,"high":382.97,"low":374.13,"open":382.02,"volume":1077900},{"timestamp":1588685400,"date":"2020-05-05","index":10929,"close":390.3,"high":392.78,"low":381.59,"open":382.41,"volume":1270900}]},{"date":"2020-01-28","estimated":5.03,"reported":5.29,"pre":[{"timestamp":1578666600,"date":"2020-01-10","index":10850,"close":413.83,"high":415.6,"low":412.48,"open":415,"volume":987800},{"timestamp":1578925800,"date":"2020-01-13","index":10851,"close":419.02,"high":420.96,"low":414.66,"open":414.94,"volume":986800},{"timestamp":1579012200,"date":"2020-01-14","index":10852,"close":416.14,"high":418.27,"low":415.07,"open":417.59,"volume":967200},{"timestamp":1579098600,"date":"2020-01-15","index":10853,"close":420.95,"high":421.48,"low":416.14,"open":416.42,"volume":833000},{"timestamp":1579185000,"date":"2020-01-16","index":10854,"close":425.7,"high":425.74,"low":420.67,"open":423.13,"volume":1085200},{"timestamp":1579271400,"date":"2020-01-17","index":10855,"close":425.66,"high":427.54,"low":424.5,"open":426.61,"volume":1195600},{"timestamp":1579617000,"date":"2020-01-21","index":10856,"close":426.15,"high":427.78,"low":423.01,"open":424.42,"volume":1071400},{"timestamp":1579703400,"date":"2020-01-22","index":10857,"close":424.42,"high":428.5,"low":424.36,"open":427.5,"volume":918700},{"timestamp":1579789800,"date":"2020-01-23","index":10858,"close":428.78,"high":429.56,"low":424,"open":424.06,"volume":978400},{"timestamp":1579876200,"date":"2020-01-24","index":10859,"close":432.5,"high":433.52,"low":429.69,"open":429.9,"volume":1086700},{"timestamp":1580135400,"date":"2020-01-27","index":10860,"close":432.38,"high":434.45,"low":425.86,"open":425.86,"volume":1737900}],"post":[{"timestamp":1580221800,"date":"2020-01-28","index":10861,"close":437.17,"high":438.99,"low":426.27,"open":434.77,"volume":2063200},{"timestamp":1580308200,"date":"2020-01-29","index":10862,"close":433.84,"high":437.99,"low":431.02,"open":437.72,"volume":1268500},{"timestamp":1580394600,"date":"2020-01-30","index":10863,"close":435.9,"high":437,"low":430.34,"open":430.34,"volume":1210200},{"timestamp":1580481000,"date":"2020-01-31","index":10864,"close":428.12,"high":435.57,"low":426.1,"open":434.93,"volume":1650100},{"timestamp":1580740200,"date":"2020-02-03","index":10865,"close":423.86,"high":430,"low":422.04,"open":429.52,"volume":1795800},{"timestamp":1580826600,"date":"2020-02-04","index":10866,"close":430.78,"high":431.99,"low":425.46,"open":425.46,"volume":1216300},{"timestamp":1580913000,"date":"2020-02-05","index":10867,"close":435.19,"high":435.92,"low":429.02,"open":433.32,"volume":1251800},{"timestamp":1580999400,"date":"2020-02-06","index":10868,"close":438.97,"high":439.86,"low":434.91,"open":435.56,"volume":833500},{"timestamp":1581085800,"date":"2020-02-07","index":10869,"close":439.17,"high":441.21,"low":437.29,"open":438.14,"volume":883800},{"timestamp":1581345000,"date":"2020-02-10","index":10870,"close":439.76,"high":441.52,"low":437.82,"open":439,"volume":870400},{"timestamp":1581431400,"date":"2020-02-11","index":10871,"close":439.85,"high":442.53,"low":437.47,"open":441.36,"volume":744600}]}] diff --git a/data/META_full.json b/data/META_full.json index 2069651ca..25c0a6c87 100644 --- a/data/META_full.json +++ b/data/META_full.json @@ -1 +1 @@ -[{"date":"2025-07-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-30","estimated":6.39,"reported":null,"pre":[],"post":[]},{"date":"2024-10-30","estimated":5.25,"reported":6.03,"pre":[{"timestamp":1728999000,"date":"2024-10-15","index":3121,"close":586.27,"high":590.61,"low":580.14,"open":590.16,"volume":9564200},{"timestamp":1729085400,"date":"2024-10-16","index":3122,"close":576.79,"high":582.08,"low":574.03,"open":581.4,"volume":11268400},{"timestamp":1729171800,"date":"2024-10-17","index":3123,"close":576.93,"high":584.97,"low":575.2,"open":583.33,"volume":8701200},{"timestamp":1729258200,"date":"2024-10-18","index":3124,"close":576.47,"high":583.97,"low":575.25,"open":581.1,"volume":7694300},{"timestamp":1729517400,"date":"2024-10-21","index":3125,"close":575.16,"high":577.24,"low":569.11,"open":576.03,"volume":8171900},{"timestamp":1729603800,"date":"2024-10-22","index":3126,"close":582.01,"high":583.53,"low":572.12,"open":574.29,"volume":8544500},{"timestamp":1729690200,"date":"2024-10-23","index":3127,"close":563.69,"high":585,"low":562.5,"open":579.97,"volume":14248400},{"timestamp":1729776600,"date":"2024-10-24","index":3128,"close":567.78,"high":568.88,"low":561.52,"open":567.13,"volume":7184700},{"timestamp":1729863000,"date":"2024-10-25","index":3129,"close":573.25,"high":581.29,"low":571.72,"open":573.93,"volume":11337900},{"timestamp":1730122200,"date":"2024-10-28","index":3130,"close":578.16,"high":583.75,"low":574.12,"open":582,"volume":10925100},{"timestamp":1730208600,"date":"2024-10-29","index":3131,"close":593.28,"high":593.67,"low":575.4,"open":580.15,"volume":13019100}],"post":[{"timestamp":1730295000,"date":"2024-10-30","index":3132,"close":591.8,"high":601.2,"low":589.38,"open":600.98,"volume":26515000},{"timestamp":1730398169,"date":"2024-10-31","index":3133,"close":564.7,"high":589.9,"low":564,"open":584.61,"volume":17838202},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-31","estimated":4.73,"reported":5.16,"pre":[{"timestamp":1721136600,"date":"2024-07-16","index":3057,"close":489.79,"high":503.95,"low":485.79,"open":501.5,"volume":14075800},{"timestamp":1721223000,"date":"2024-07-17","index":3058,"close":461.99,"high":479.17,"low":459.12,"open":479.17,"volume":28076600},{"timestamp":1721309400,"date":"2024-07-18","index":3059,"close":475.85,"high":479.24,"low":464.54,"open":475,"volume":19267200},{"timestamp":1721395800,"date":"2024-07-19","index":3060,"close":476.79,"high":486.71,"low":475.71,"open":476.06,"volume":15149400},{"timestamp":1721655000,"date":"2024-07-22","index":3061,"close":487.4,"high":492.06,"low":483.9,"open":486.58,"volume":12023100},{"timestamp":1721741400,"date":"2024-07-23","index":3062,"close":488.69,"high":495.22,"low":487.72,"open":489.84,"volume":9455500},{"timestamp":1721827800,"date":"2024-07-24","index":3063,"close":461.27,"high":476.3,"low":460.58,"open":472.31,"volume":17649700},{"timestamp":1721914200,"date":"2024-07-25","index":3064,"close":453.41,"high":463.55,"low":442.65,"open":463.26,"volume":18240500},{"timestamp":1722000600,"date":"2024-07-26","index":3065,"close":465.7,"high":469.77,"low":459.42,"open":464.2,"volume":14222400},{"timestamp":1722259800,"date":"2024-07-29","index":3066,"close":465.71,"high":473.96,"low":465.02,"open":469.88,"volume":11339600},{"timestamp":1722346200,"date":"2024-07-30","index":3067,"close":463.19,"high":472.73,"low":456.7,"open":467,"volume":11390400}],"post":[{"timestamp":1722432600,"date":"2024-07-31","index":3068,"close":474.83,"high":476.5,"low":466.75,"open":471.02,"volume":24285800},{"timestamp":1722519000,"date":"2024-08-01","index":3069,"close":497.74,"high":527.17,"low":492.1,"open":521,"volume":43083100},{"timestamp":1722605400,"date":"2024-08-02","index":3070,"close":488.14,"high":501.15,"low":476.15,"open":489,"volume":24044700},{"timestamp":1722864600,"date":"2024-08-05","index":3071,"close":475.73,"high":483.48,"low":450.8,"open":451.35,"volume":21396200},{"timestamp":1722951000,"date":"2024-08-06","index":3072,"close":494.09,"high":502.56,"low":478.65,"open":479,"volume":20955000},{"timestamp":1723037400,"date":"2024-08-07","index":3073,"close":488.92,"high":510.15,"low":486.86,"open":503.13,"volume":20105300},{"timestamp":1723123800,"date":"2024-08-08","index":3074,"close":509.63,"high":509.96,"low":494.72,"open":497.5,"volume":16156800},{"timestamp":1723210200,"date":"2024-08-09","index":3075,"close":517.77,"high":518.34,"low":505.7,"open":507.71,"volume":13696600},{"timestamp":1723469400,"date":"2024-08-12","index":3076,"close":515.95,"high":518.02,"low":509.1,"open":516.86,"volume":9767400},{"timestamp":1723555800,"date":"2024-08-13","index":3077,"close":528.54,"high":531.5,"low":518.15,"open":520.01,"volume":13743800},{"timestamp":1723642200,"date":"2024-08-14","index":3078,"close":526.76,"high":534,"low":523.13,"open":528.06,"volume":11444200}]},{"date":"2024-04-24","estimated":4.32,"reported":4.71,"pre":[{"timestamp":1712669400,"date":"2024-04-09","index":2990,"close":516.9,"high":525.87,"low":506.74,"open":522.23,"volume":10881400},{"timestamp":1712755800,"date":"2024-04-10","index":2991,"close":519.83,"high":522.56,"low":505.8,"open":509.29,"volume":11418500},{"timestamp":1712842200,"date":"2024-04-11","index":2992,"close":523.16,"high":523.86,"low":517.29,"open":521.11,"volume":10369500},{"timestamp":1712928600,"date":"2024-04-12","index":2993,"close":511.9,"high":520.19,"low":509.33,"open":517.75,"volume":11944900},{"timestamp":1713187800,"date":"2024-04-15","index":2994,"close":500.23,"high":518.53,"low":497.28,"open":516.72,"volume":13512900},{"timestamp":1713274200,"date":"2024-04-16","index":2995,"close":499.76,"high":504.77,"low":497.11,"open":498.11,"volume":9847900},{"timestamp":1713360600,"date":"2024-04-17","index":2996,"close":494.17,"high":503.16,"low":487.14,"open":503.1,"volume":12193700},{"timestamp":1713447000,"date":"2024-04-18","index":2997,"close":501.8,"high":512.21,"low":499.04,"open":499.82,"volume":14808700},{"timestamp":1713533400,"date":"2024-04-19","index":2998,"close":481.07,"high":502.8,"low":475.73,"open":502.8,"volume":25111000},{"timestamp":1713792600,"date":"2024-04-22","index":2999,"close":481.73,"high":492.01,"low":473.4,"open":489.72,"volume":17271100},{"timestamp":1713879000,"date":"2024-04-23","index":3000,"close":496.1,"high":498.76,"low":488.97,"open":491.25,"volume":15079200}],"post":[{"timestamp":1713965400,"date":"2024-04-24","index":3001,"close":493.5,"high":510,"low":484.58,"open":508.06,"volume":37772700},{"timestamp":1714051800,"date":"2024-04-25","index":3002,"close":441.38,"high":445.77,"low":414.5,"open":421.4,"volume":82890700},{"timestamp":1714138200,"date":"2024-04-26","index":3003,"close":443.29,"high":446.44,"low":431.96,"open":441.46,"volume":32691400},{"timestamp":1714397400,"date":"2024-04-29","index":3004,"close":432.62,"high":439.76,"low":428.56,"open":439.56,"volume":21502600},{"timestamp":1714483800,"date":"2024-04-30","index":3005,"close":430.17,"high":439.62,"low":429.72,"open":431.05,"volume":18429500},{"timestamp":1714570200,"date":"2024-05-01","index":3006,"close":439.19,"high":449.96,"low":427.11,"open":428.6,"volume":20344900},{"timestamp":1714656600,"date":"2024-05-02","index":3007,"close":441.68,"high":443.96,"low":432.28,"open":438.84,"volume":15221300},{"timestamp":1714743000,"date":"2024-05-03","index":3008,"close":451.96,"high":454.17,"low":443.85,"open":445.93,"volume":16489100},{"timestamp":1715002200,"date":"2024-05-06","index":3009,"close":465.68,"high":466.16,"low":453.34,"open":455.58,"volume":15094600},{"timestamp":1715088600,"date":"2024-05-07","index":3010,"close":468.24,"high":471.53,"low":461.31,"open":466.29,"volume":13406800},{"timestamp":1715175000,"date":"2024-05-08","index":3011,"close":472.6,"high":475.58,"low":463,"open":463.5,"volume":11683900}]},{"date":"2024-02-01","estimated":4.96,"reported":5.33,"pre":[{"timestamp":1705501800,"date":"2024-01-17","index":2933,"close":368.37,"high":368.54,"low":358.61,"open":366.3,"volume":12724800},{"timestamp":1705588200,"date":"2024-01-18","index":2934,"close":376.13,"high":376.85,"low":370.95,"open":371.49,"volume":16354300},{"timestamp":1705674600,"date":"2024-01-19","index":2935,"close":383.45,"high":384.36,"low":377.97,"open":379,"volume":21470100},{"timestamp":1705933800,"date":"2024-01-22","index":2936,"close":381.78,"high":390.35,"low":381.16,"open":387.95,"volume":17680500},{"timestamp":1706020200,"date":"2024-01-23","index":2937,"close":385.2,"high":388.38,"low":382.08,"open":384.62,"volume":15506100},{"timestamp":1706106600,"date":"2024-01-24","index":2938,"close":390.7,"high":396.15,"low":387.81,"open":390,"volume":15698500},{"timestamp":1706193000,"date":"2024-01-25","index":2939,"close":393.18,"high":395.49,"low":385.66,"open":390.17,"volume":15091100},{"timestamp":1706279400,"date":"2024-01-26","index":2940,"close":394.14,"high":396.79,"low":391.59,"open":394.35,"volume":13163700},{"timestamp":1706538600,"date":"2024-01-29","index":2941,"close":401.02,"high":402.93,"low":393.1,"open":394.99,"volume":18742400},{"timestamp":1706625000,"date":"2024-01-30","index":2942,"close":400.06,"high":406.36,"low":399.57,"open":403.59,"volume":18614700},{"timestamp":1706711400,"date":"2024-01-31","index":2943,"close":390.14,"high":398,"low":387.1,"open":389,"volume":20180800}],"post":[{"timestamp":1706797800,"date":"2024-02-01","index":2944,"close":394.78,"high":400.5,"low":393.05,"open":393.94,"volume":29727100},{"timestamp":1706884200,"date":"2024-02-02","index":2945,"close":474.99,"high":485.96,"low":453.01,"open":459.6,"volume":84615500},{"timestamp":1707143400,"date":"2024-02-05","index":2946,"close":459.41,"high":471.9,"low":459.22,"open":469.88,"volume":40832400},{"timestamp":1707229800,"date":"2024-02-06","index":2947,"close":454.72,"high":467.12,"low":453,"open":464,"volume":21655200},{"timestamp":1707316200,"date":"2024-02-07","index":2948,"close":469.59,"high":471.52,"low":456.18,"open":458,"volume":23066000},{"timestamp":1707402600,"date":"2024-02-08","index":2949,"close":470,"high":470.59,"low":465.03,"open":468.32,"volume":18815100},{"timestamp":1707489000,"date":"2024-02-09","index":2950,"close":468.11,"high":473.59,"low":467.47,"open":472.95,"volume":18413100},{"timestamp":1707748200,"date":"2024-02-12","index":2951,"close":468.9,"high":479.15,"low":466.58,"open":468.19,"volume":19382000},{"timestamp":1707834600,"date":"2024-02-13","index":2952,"close":460.12,"high":467.89,"low":455.09,"open":456.87,"volume":20916600},{"timestamp":1707921000,"date":"2024-02-14","index":2953,"close":473.28,"high":474.11,"low":466.09,"open":467.93,"volume":16858400},{"timestamp":1708007400,"date":"2024-02-15","index":2954,"close":484.03,"high":488.62,"low":472.22,"open":475.28,"volume":24212300}]},{"date":"2023-10-25","estimated":3.63,"reported":4.39,"pre":[{"timestamp":1696944600,"date":"2023-10-10","index":2866,"close":321.84,"high":324.66,"low":318.16,"open":319.12,"volume":19038000},{"timestamp":1697031000,"date":"2023-10-11","index":2867,"close":327.82,"high":328.84,"low":322.95,"open":323.01,"volume":22036300},{"timestamp":1697117400,"date":"2023-10-12","index":2868,"close":324.16,"high":330.54,"low":322.69,"open":328,"volume":20530500},{"timestamp":1697203800,"date":"2023-10-13","index":2869,"close":314.69,"high":325.05,"low":312.37,"open":323.53,"volume":21341000},{"timestamp":1697463000,"date":"2023-10-16","index":2870,"close":321.15,"high":321.82,"low":315.52,"open":318.64,"volume":16536100},{"timestamp":1697549400,"date":"2023-10-17","index":2871,"close":324,"high":324.4,"low":317.3,"open":318.18,"volume":16387800},{"timestamp":1697635800,"date":"2023-10-18","index":2872,"close":316.97,"high":325.94,"low":315.56,"open":321.39,"volume":16851000},{"timestamp":1697722200,"date":"2023-10-19","index":2873,"close":312.81,"high":321.89,"low":311.75,"open":319.88,"volume":18709200},{"timestamp":1697808600,"date":"2023-10-20","index":2874,"close":308.65,"high":315.3,"low":306.47,"open":314.14,"volume":22287400},{"timestamp":1698067800,"date":"2023-10-23","index":2875,"close":314.01,"high":317.36,"low":307.26,"open":309.5,"volume":17796800},{"timestamp":1698154200,"date":"2023-10-24","index":2876,"close":312.55,"high":318.35,"low":310.63,"open":316.78,"volume":19525500}],"post":[{"timestamp":1698240600,"date":"2023-10-25","index":2877,"close":299.53,"high":310.88,"low":298.84,"open":310,"volume":42192500},{"timestamp":1698327000,"date":"2023-10-26","index":2878,"close":288.35,"high":295,"low":279.4,"open":295,"volume":66684100},{"timestamp":1698413400,"date":"2023-10-27","index":2879,"close":296.73,"high":299.31,"low":292.97,"open":294.48,"volume":29596300},{"timestamp":1698672600,"date":"2023-10-30","index":2880,"close":302.66,"high":309.4,"low":299.05,"open":299.09,"volume":28435100},{"timestamp":1698759000,"date":"2023-10-31","index":2881,"close":301.27,"high":303.68,"low":296.86,"open":303.31,"volume":19434200},{"timestamp":1698845400,"date":"2023-11-01","index":2882,"close":311.85,"high":312.74,"low":301.85,"open":301.85,"volume":20434600},{"timestamp":1698931800,"date":"2023-11-02","index":2883,"close":310.87,"high":318.82,"low":308.33,"open":317.3,"volume":21631800},{"timestamp":1699018200,"date":"2023-11-03","index":2884,"close":314.6,"high":315.55,"low":311.02,"open":312.55,"volume":16754100},{"timestamp":1699281000,"date":"2023-11-06","index":2885,"close":315.8,"high":318.33,"low":314.45,"open":315.98,"volume":12887700},{"timestamp":1699367400,"date":"2023-11-07","index":2886,"close":318.82,"high":321,"low":315.12,"open":317.06,"volume":14055600},{"timestamp":1699453800,"date":"2023-11-08","index":2887,"close":319.78,"high":321.33,"low":314.88,"open":318.14,"volume":13609700}]},{"date":"2023-07-26","estimated":2.92,"reported":2.98,"pre":[{"timestamp":1689082200,"date":"2023-07-11","index":2802,"close":298.29,"high":300.18,"low":291.9,"open":293.9,"volume":27585900},{"timestamp":1689168600,"date":"2023-07-12","index":2803,"close":309.34,"high":309.45,"low":300.1,"open":301.75,"volume":36677100},{"timestamp":1689255000,"date":"2023-07-13","index":2804,"close":313.41,"high":316.24,"low":310.29,"open":313.62,"volume":30281000},{"timestamp":1689341400,"date":"2023-07-14","index":2805,"close":308.87,"high":314.88,"low":307.36,"open":311.79,"volume":22576000},{"timestamp":1689600600,"date":"2023-07-17","index":2806,"close":310.62,"high":311.71,"low":304.71,"open":307.54,"volume":25323100},{"timestamp":1689687000,"date":"2023-07-18","index":2807,"close":312.05,"high":314.2,"low":307.62,"open":310.88,"volume":20764600},{"timestamp":1689773400,"date":"2023-07-19","index":2808,"close":316.01,"high":318.68,"low":310.52,"open":313.03,"volume":21763700},{"timestamp":1689859800,"date":"2023-07-20","index":2809,"close":302.52,"high":315.54,"low":302.22,"open":313.5,"volume":23836900},{"timestamp":1689946200,"date":"2023-07-21","index":2810,"close":294.26,"high":305.46,"low":291.2,"open":304.57,"volume":42089700},{"timestamp":1690205400,"date":"2023-07-24","index":2811,"close":291.61,"high":297.52,"low":288.3,"open":295.78,"volume":24915700},{"timestamp":1690291800,"date":"2023-07-25","index":2812,"close":294.47,"high":298.3,"low":291.86,"open":295.19,"volume":19585600}],"post":[{"timestamp":1690378200,"date":"2023-07-26","index":2813,"close":298.57,"high":301.77,"low":291.9,"open":301.19,"volume":47256900},{"timestamp":1690464600,"date":"2023-07-27","index":2814,"close":311.71,"high":325.35,"low":309.84,"open":325.12,"volume":64229200},{"timestamp":1690551000,"date":"2023-07-28","index":2815,"close":325.48,"high":326.2,"low":314.25,"open":316.88,"volume":39220300},{"timestamp":1690810200,"date":"2023-07-31","index":2816,"close":318.6,"high":325.66,"low":317.59,"open":323.69,"volume":25799600},{"timestamp":1690896600,"date":"2023-08-01","index":2817,"close":322.71,"high":324.14,"low":314.66,"open":317.54,"volume":22817900},{"timestamp":1690983000,"date":"2023-08-02","index":2818,"close":314.31,"high":318.39,"low":310.65,"open":318,"volume":20461100},{"timestamp":1691069400,"date":"2023-08-03","index":2819,"close":313.19,"high":315.95,"low":309.93,"open":309.93,"volume":15180200},{"timestamp":1691155800,"date":"2023-08-04","index":2820,"close":310.73,"high":318.41,"low":310.2,"open":314.96,"volume":17600200},{"timestamp":1691415000,"date":"2023-08-07","index":2821,"close":316.56,"high":317.07,"low":310.46,"open":313.23,"volume":16236500},{"timestamp":1691501400,"date":"2023-08-08","index":2822,"close":312.64,"high":317.89,"low":310.11,"open":314.4,"volume":15183500},{"timestamp":1691587800,"date":"2023-08-09","index":2823,"close":305.21,"high":313.63,"low":302.85,"open":312.88,"volume":19955800}]},{"date":"2023-04-26","estimated":2.03,"reported":2.2,"pre":[{"timestamp":1681219800,"date":"2023-04-11","index":2740,"close":213.85,"high":216.02,"low":213.41,"open":215.48,"volume":16710100},{"timestamp":1681306200,"date":"2023-04-12","index":2741,"close":214,"high":216.84,"low":212.58,"open":214.84,"volume":18972200},{"timestamp":1681392600,"date":"2023-04-13","index":2742,"close":220.35,"high":221.15,"low":215.69,"open":215.73,"volume":23310400},{"timestamp":1681479000,"date":"2023-04-14","index":2743,"close":221.49,"high":222.11,"low":217.55,"open":217.88,"volume":21591200},{"timestamp":1681738200,"date":"2023-04-17","index":2744,"close":218.86,"high":220.98,"low":217.13,"open":219.79,"volume":15481900},{"timestamp":1681824600,"date":"2023-04-18","index":2745,"close":217.89,"high":220.44,"low":216.21,"open":219.91,"volume":12281000},{"timestamp":1681911000,"date":"2023-04-19","index":2746,"close":215.7,"high":217.33,"low":212.93,"open":213.47,"volume":15898100},{"timestamp":1681997400,"date":"2023-04-20","index":2747,"close":213.07,"high":216.75,"low":212.77,"open":213.48,"volume":16475400},{"timestamp":1682083800,"date":"2023-04-21","index":2748,"close":212.89,"high":213.41,"low":209.58,"open":210.21,"volume":17717200},{"timestamp":1682343000,"date":"2023-04-24","index":2749,"close":212.79,"high":213.92,"low":210.71,"open":213.68,"volume":15750900},{"timestamp":1682429400,"date":"2023-04-25","index":2750,"close":207.55,"high":211.26,"low":207.13,"open":210.82,"volume":19198200}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":2751,"close":209.4,"high":214.11,"low":208.88,"open":212.5,"volume":41992700},{"timestamp":1682602200,"date":"2023-04-27","index":2752,"close":238.56,"high":241.69,"low":236.77,"open":239.89,"volume":71196500},{"timestamp":1682688600,"date":"2023-04-28","index":2753,"close":240.32,"high":240.43,"low":235.75,"open":239.01,"volume":39554000},{"timestamp":1682947800,"date":"2023-05-01","index":2754,"close":243.18,"high":244,"low":236.46,"open":238.62,"volume":29143900},{"timestamp":1683034200,"date":"2023-05-02","index":2755,"close":239.24,"high":244.92,"low":238.99,"open":243.18,"volume":24350100},{"timestamp":1683120600,"date":"2023-05-03","index":2756,"close":237.03,"high":241.75,"low":232.75,"open":239.47,"volume":34463900},{"timestamp":1683207000,"date":"2023-05-04","index":2757,"close":233.52,"high":238.2,"low":232.93,"open":236.06,"volume":17889400},{"timestamp":1683293400,"date":"2023-05-05","index":2758,"close":232.78,"high":234.68,"low":229.85,"open":232.24,"volume":26978900},{"timestamp":1683552600,"date":"2023-05-08","index":2759,"close":233.27,"high":235.62,"low":230.27,"open":231.42,"volume":16400500},{"timestamp":1683639000,"date":"2023-05-09","index":2760,"close":233.37,"high":235.88,"low":231.08,"open":231.46,"volume":16865600},{"timestamp":1683725400,"date":"2023-05-10","index":2761,"close":233.08,"high":236.75,"low":230.72,"open":236.17,"volume":19119000}]},{"date":"2023-02-01","estimated":2.22,"reported":1.76,"pre":[{"timestamp":1673965800,"date":"2023-01-17","index":2682,"close":135.36,"high":136.75,"low":134.25,"open":136.18,"volume":21147600},{"timestamp":1674052200,"date":"2023-01-18","index":2683,"close":133.02,"high":137.25,"low":132.8,"open":135.81,"volume":20215500},{"timestamp":1674138600,"date":"2023-01-19","index":2684,"close":136.15,"high":137.45,"low":132.14,"open":132.49,"volume":28625200},{"timestamp":1674225000,"date":"2023-01-20","index":2685,"close":139.37,"high":139.94,"low":134.61,"open":135.89,"volume":28688600},{"timestamp":1674484200,"date":"2023-01-23","index":2686,"close":143.27,"high":143.76,"low":138.66,"open":139.29,"volume":27470100},{"timestamp":1674570600,"date":"2023-01-24","index":2687,"close":143.14,"high":145,"low":141.36,"open":141.69,"volume":21970200},{"timestamp":1674657000,"date":"2023-01-25","index":2688,"close":141.5,"high":143.17,"low":140.31,"open":141.22,"volume":26622000},{"timestamp":1674743400,"date":"2023-01-26","index":2689,"close":147.3,"high":147.51,"low":143.3,"open":144.4,"volume":25482100},{"timestamp":1674829800,"date":"2023-01-27","index":2690,"close":151.74,"high":153.19,"low":147.39,"open":148.24,"volume":35771900},{"timestamp":1675089000,"date":"2023-01-30","index":2691,"close":147.06,"high":151.12,"low":146.95,"open":149.41,"volume":28040100},{"timestamp":1675175400,"date":"2023-01-31","index":2692,"close":148.97,"high":149.88,"low":147.52,"open":147.95,"volume":29842100}],"post":[{"timestamp":1675261800,"date":"2023-02-01","index":2693,"close":153.12,"high":153.58,"low":147.06,"open":148.03,"volume":55661000},{"timestamp":1675348200,"date":"2023-02-02","index":2694,"close":188.77,"high":197.16,"low":180.16,"open":183.38,"volume":150475700},{"timestamp":1675434600,"date":"2023-02-03","index":2695,"close":186.53,"high":196.77,"low":182.89,"open":183.47,"volume":76809700},{"timestamp":1675693800,"date":"2023-02-06","index":2696,"close":186.06,"high":190.7,"low":185.52,"open":186.53,"volume":42483800},{"timestamp":1675780200,"date":"2023-02-07","index":2697,"close":191.62,"high":193.78,"low":184.4,"open":185.58,"volume":47080700},{"timestamp":1675866600,"date":"2023-02-08","index":2698,"close":183.43,"high":190.83,"low":182.92,"open":190,"volume":36139100},{"timestamp":1675953000,"date":"2023-02-09","index":2699,"close":177.92,"high":186.65,"low":177.27,"open":186.13,"volume":37118800},{"timestamp":1676039400,"date":"2023-02-10","index":2700,"close":174.15,"high":178.89,"low":173.35,"open":176.35,"volume":33433600},{"timestamp":1676298600,"date":"2023-02-13","index":2701,"close":179.43,"high":181,"low":175.82,"open":178.22,"volume":31463200},{"timestamp":1676385000,"date":"2023-02-14","index":2702,"close":179.48,"high":181.51,"low":175.88,"open":177.16,"volume":24034600},{"timestamp":1676471400,"date":"2023-02-15","index":2703,"close":177.16,"high":178.19,"low":175.33,"open":176.42,"volume":25308900}]},{"date":"2022-10-26","estimated":1.89,"reported":1.64,"pre":[{"timestamp":1665495000,"date":"2022-10-11","index":2616,"close":128.54,"high":132.66,"low":126.99,"open":131.62,"volume":38481400},{"timestamp":1665581400,"date":"2022-10-12","index":2617,"close":127.5,"high":129.67,"low":126.25,"open":128.32,"volume":34605200},{"timestamp":1665667800,"date":"2022-10-13","index":2618,"close":130.29,"high":131.14,"low":122.53,"open":123.53,"volume":34325700},{"timestamp":1665754200,"date":"2022-10-14","index":2619,"close":126.76,"high":131.79,"low":126.52,"open":131,"volume":23559400},{"timestamp":1666013400,"date":"2022-10-17","index":2620,"close":134.04,"high":134.79,"low":130.18,"open":130.3,"volume":29612200},{"timestamp":1666099800,"date":"2022-10-18","index":2621,"close":132.8,"high":137.84,"low":131.4,"open":137.09,"volume":25445000},{"timestamp":1666186200,"date":"2022-10-19","index":2622,"close":133.23,"high":137,"low":132.22,"open":132.89,"volume":30691000},{"timestamp":1666272600,"date":"2022-10-20","index":2623,"close":131.53,"high":136.77,"low":131.31,"open":132.93,"volume":26356300},{"timestamp":1666359000,"date":"2022-10-21","index":2624,"close":130.01,"high":130.12,"low":125.44,"open":126.31,"volume":46348600},{"timestamp":1666618200,"date":"2022-10-24","index":2625,"close":129.72,"high":133.48,"low":124.57,"open":127.25,"volume":63563400},{"timestamp":1666704600,"date":"2022-10-25","index":2626,"close":137.51,"high":138.35,"low":130.59,"open":130.88,"volume":38433200}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":2627,"close":129.82,"high":135.55,"low":128.53,"open":131.68,"volume":82791500},{"timestamp":1666877400,"date":"2022-10-27","index":2628,"close":97.94,"high":102.5,"low":96.38,"open":97.98,"volume":232316600},{"timestamp":1666963800,"date":"2022-10-28","index":2629,"close":99.2,"high":100.85,"low":97.51,"open":99.58,"volume":95928300},{"timestamp":1667223000,"date":"2022-10-31","index":2630,"close":93.16,"high":99.32,"low":92.6,"open":98.22,"volume":121361400},{"timestamp":1667309400,"date":"2022-11-01","index":2631,"close":95.2,"high":97.49,"low":93.55,"open":94.33,"volume":110189600},{"timestamp":1667395800,"date":"2022-11-02","index":2632,"close":90.54,"high":95.2,"low":90.48,"open":94.21,"volume":71821100},{"timestamp":1667482200,"date":"2022-11-03","index":2633,"close":88.91,"high":90.46,"low":88.41,"open":90.08,"volume":60664000},{"timestamp":1667568600,"date":"2022-11-04","index":2634,"close":90.79,"high":91.39,"low":88.09,"open":90.35,"volume":55638100},{"timestamp":1667831400,"date":"2022-11-07","index":2635,"close":96.72,"high":96.88,"low":93.1,"open":94.78,"volume":81987300},{"timestamp":1667917800,"date":"2022-11-08","index":2636,"close":96.47,"high":97.8,"low":94.79,"open":95.92,"volume":52088300},{"timestamp":1668004200,"date":"2022-11-09","index":2637,"close":101.47,"high":104.9,"low":100.74,"open":101.72,"volume":107677300}]},{"date":"2022-07-27","estimated":2.59,"reported":2.46,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":2552,"close":163.27,"high":165.91,"low":162.1,"open":164.8,"volume":16639700},{"timestamp":1657719000,"date":"2022-07-13","index":2553,"close":163.49,"high":164.98,"low":159.61,"open":160.16,"volume":16555100},{"timestamp":1657805400,"date":"2022-07-14","index":2554,"close":158.05,"high":162.59,"low":157.28,"open":161.22,"volume":23765200},{"timestamp":1657891800,"date":"2022-07-15","index":2555,"close":164.7,"high":164.98,"low":159.82,"open":160.54,"volume":23342800},{"timestamp":1658151000,"date":"2022-07-18","index":2556,"close":167.23,"high":171.69,"low":165.64,"open":166.75,"volume":23574300},{"timestamp":1658237400,"date":"2022-07-19","index":2557,"close":175.78,"high":176.49,"low":169.51,"open":170.37,"volume":25933700},{"timestamp":1658323800,"date":"2022-07-20","index":2558,"close":183.09,"high":183.6,"low":176.7,"open":177.49,"volume":24784300},{"timestamp":1658410200,"date":"2022-07-21","index":2559,"close":183.17,"high":183.85,"low":178.87,"open":180.63,"volume":27195800},{"timestamp":1658496600,"date":"2022-07-22","index":2560,"close":169.27,"high":175.6,"low":168.41,"open":173.07,"volume":42583900},{"timestamp":1658755800,"date":"2022-07-25","index":2561,"close":166.65,"high":170.57,"low":164.81,"open":169,"volume":26166300},{"timestamp":1658842200,"date":"2022-07-26","index":2562,"close":159.15,"high":166,"low":157.95,"open":165.94,"volume":28468400}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":2563,"close":169.58,"high":170.87,"low":162.02,"open":162.59,"volume":43846600},{"timestamp":1659015000,"date":"2022-07-28","index":2564,"close":160.72,"high":161.51,"low":154.85,"open":161.06,"volume":73214300},{"timestamp":1659101400,"date":"2022-07-29","index":2565,"close":159.1,"high":160.14,"low":155.17,"open":157.69,"volume":42065400},{"timestamp":1659360600,"date":"2022-08-01","index":2566,"close":159.93,"high":165.19,"low":155.23,"open":157.25,"volume":40596700},{"timestamp":1659447000,"date":"2022-08-02","index":2567,"close":160.19,"high":162.24,"low":158.01,"open":158.31,"volume":27374500},{"timestamp":1659533400,"date":"2022-08-03","index":2568,"close":168.8,"high":169.54,"low":161.57,"open":162.69,"volume":31721900},{"timestamp":1659619800,"date":"2022-08-04","index":2569,"close":170.57,"high":172.15,"low":166.8,"open":168.3,"volume":23938200},{"timestamp":1659706200,"date":"2022-08-05","index":2570,"close":167.11,"high":171.61,"low":165.8,"open":166.99,"volume":25832700},{"timestamp":1659965400,"date":"2022-08-08","index":2571,"close":170.25,"high":177.51,"low":167.13,"open":168,"volume":27299100},{"timestamp":1660051800,"date":"2022-08-09","index":2572,"close":168.53,"high":169.53,"low":166.6,"open":168.95,"volume":18655100},{"timestamp":1660138200,"date":"2022-08-10","index":2573,"close":178.34,"high":180.48,"low":173.95,"open":175.99,"volume":30262100}]},{"date":"2022-04-27","estimated":2.56,"reported":2.72,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":2490,"close":216.46,"high":220.61,"low":215.22,"open":218.42,"volume":20516600},{"timestamp":1649770200,"date":"2022-04-12","index":2491,"close":214.14,"high":222.03,"low":213.13,"open":220.24,"volume":20128800},{"timestamp":1649856600,"date":"2022-04-13","index":2492,"close":214.99,"high":216.61,"low":211.33,"open":211.82,"volume":19231800},{"timestamp":1649943000,"date":"2022-04-14","index":2493,"close":210.18,"high":214.99,"low":210,"open":214.89,"volume":18379500},{"timestamp":1650288600,"date":"2022-04-18","index":2494,"close":210.77,"high":213.38,"low":208.3,"open":210,"volume":16580800},{"timestamp":1650375000,"date":"2022-04-19","index":2495,"close":217.31,"high":218.43,"low":209,"open":210.52,"volume":20089900},{"timestamp":1650461400,"date":"2022-04-20","index":2496,"close":200.42,"high":214.16,"low":198.92,"open":213.61,"volume":43036500},{"timestamp":1650547800,"date":"2022-04-21","index":2497,"close":188.07,"high":202.97,"low":185.58,"open":201.6,"volume":49954100},{"timestamp":1650634200,"date":"2022-04-22","index":2498,"close":184.11,"high":192.72,"low":183.27,"open":190.37,"volume":36426800},{"timestamp":1650893400,"date":"2022-04-25","index":2499,"close":186.99,"high":187.18,"low":181.66,"open":182.73,"volume":29281100},{"timestamp":1650979800,"date":"2022-04-26","index":2500,"close":180.95,"high":187.19,"low":179.5,"open":186.63,"volume":31747400}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":2501,"close":174.95,"high":181.21,"low":169,"open":174.43,"volume":71062900},{"timestamp":1651152600,"date":"2022-04-28","index":2502,"close":205.73,"high":208.53,"low":192.9,"open":202.92,"volume":100890600},{"timestamp":1651239000,"date":"2022-04-29","index":2503,"close":200.47,"high":212.48,"low":199.9,"open":204.46,"volume":49193400},{"timestamp":1651498200,"date":"2022-05-02","index":2504,"close":211.13,"high":211.88,"low":200.99,"open":201.17,"volume":49915300},{"timestamp":1651584600,"date":"2022-05-03","index":2505,"close":212.03,"high":214.9,"low":208.09,"open":210.45,"volume":41556300},{"timestamp":1651671000,"date":"2022-05-04","index":2506,"close":223.41,"high":224.3,"low":206.96,"open":210.65,"volume":41375900},{"timestamp":1651757400,"date":"2022-05-05","index":2507,"close":208.28,"high":220.17,"low":206.16,"open":218.74,"volume":41129200},{"timestamp":1651843800,"date":"2022-05-06","index":2508,"close":203.77,"high":209.38,"low":201.02,"open":207.34,"volume":34747200},{"timestamp":1652103000,"date":"2022-05-09","index":2509,"close":196.21,"high":202.57,"low":195.58,"open":199.84,"volume":36303200},{"timestamp":1652189400,"date":"2022-05-10","index":2510,"close":197.65,"high":202.96,"low":194.19,"open":199.51,"volume":34452500},{"timestamp":1652275800,"date":"2022-05-11","index":2511,"close":188.74,"high":200.67,"low":188.27,"open":196.33,"volume":31153400}]},{"date":"2022-02-02","estimated":3.84,"reported":3.67,"pre":[{"timestamp":1642516200,"date":"2022-01-18","index":2432,"close":318.15,"high":324.21,"low":317.64,"open":323.29,"volume":22645600},{"timestamp":1642602600,"date":"2022-01-19","index":2433,"close":319.59,"high":327.1,"low":319.33,"open":319.58,"volume":20814700},{"timestamp":1642689000,"date":"2022-01-20","index":2434,"close":316.56,"high":327.82,"low":315.98,"open":323.9,"volume":16925000},{"timestamp":1642775400,"date":"2022-01-21","index":2435,"close":303.17,"high":318.31,"low":303.04,"open":314.81,"volume":28710700},{"timestamp":1643034600,"date":"2022-01-24","index":2436,"close":308.71,"high":309.53,"low":289.01,"open":297.84,"volume":38878100},{"timestamp":1643121000,"date":"2022-01-25","index":2437,"close":300.15,"high":306.23,"low":297.58,"open":299.95,"volume":25108500},{"timestamp":1643207400,"date":"2022-01-26","index":2438,"close":294.63,"high":307.51,"low":290.85,"open":307.01,"volume":28348800},{"timestamp":1643293800,"date":"2022-01-27","index":2439,"close":294.64,"high":301.71,"low":294.26,"open":297.75,"volume":21629900},{"timestamp":1643380200,"date":"2022-01-28","index":2440,"close":301.71,"high":301.9,"low":293.03,"open":295.62,"volume":21871600},{"timestamp":1643639400,"date":"2022-01-31","index":2441,"close":313.26,"high":313.79,"low":299.32,"open":300.68,"volume":21579500},{"timestamp":1643725800,"date":"2022-02-01","index":2442,"close":319,"high":319.66,"low":312.12,"open":314.56,"volume":18023800}],"post":[{"timestamp":1643812200,"date":"2022-02-02","index":2443,"close":323,"high":328,"low":316.87,"open":327.82,"volume":58458300},{"timestamp":1643898600,"date":"2022-02-03","index":2444,"close":237.76,"high":248,"low":235.75,"open":244.65,"volume":188119900},{"timestamp":1643985000,"date":"2022-02-04","index":2445,"close":237.09,"high":242.61,"low":230.11,"open":234.97,"volume":89342200},{"timestamp":1644244200,"date":"2022-02-07","index":2446,"close":224.91,"high":238.3,"low":224.01,"open":237.7,"volume":88613800},{"timestamp":1644330600,"date":"2022-02-08","index":2447,"close":220.18,"high":225.77,"low":216.15,"open":220.85,"volume":94729700},{"timestamp":1644417000,"date":"2022-02-09","index":2448,"close":232,"high":233.37,"low":222.21,"open":224.2,"volume":86563300},{"timestamp":1644503400,"date":"2022-02-10","index":2449,"close":228.07,"high":235,"low":226.7,"open":228.27,"volume":49310400},{"timestamp":1644589800,"date":"2022-02-11","index":2450,"close":219.55,"high":230.42,"low":218.77,"open":228.46,"volume":46156900},{"timestamp":1644849000,"date":"2022-02-14","index":2451,"close":217.7,"high":221,"low":214.78,"open":219.31,"volume":38184000},{"timestamp":1644935400,"date":"2022-02-15","index":2452,"close":221,"high":221.15,"low":215.06,"open":220.47,"volume":42685500},{"timestamp":1645021800,"date":"2022-02-16","index":2453,"close":216.54,"high":217.46,"low":212.36,"open":212.41,"volume":45817500}]},{"date":"2021-10-25","estimated":3.19,"reported":3.22,"pre":[{"timestamp":1633699800,"date":"2021-10-08","index":2363,"close":330.05,"high":333.4,"low":328.71,"open":331.51,"volume":15946100},{"timestamp":1633959000,"date":"2021-10-11","index":2364,"close":325.45,"high":330.46,"low":325.31,"open":327.63,"volume":14708200},{"timestamp":1634045400,"date":"2021-10-12","index":2365,"close":323.77,"high":324.38,"low":317.37,"open":323.03,"volume":31658700},{"timestamp":1634131800,"date":"2021-10-13","index":2366,"close":324.54,"high":327,"low":322.66,"open":326.97,"volume":14761500},{"timestamp":1634218200,"date":"2021-10-14","index":2367,"close":328.53,"high":330.52,"low":327.1,"open":328.36,"volume":14302200},{"timestamp":1634304600,"date":"2021-10-15","index":2368,"close":324.76,"high":329.07,"low":322.51,"open":328.68,"volume":21596400},{"timestamp":1634563800,"date":"2021-10-18","index":2369,"close":335.34,"high":335.89,"low":327.5,"open":328.95,"volume":21585000},{"timestamp":1634650200,"date":"2021-10-19","index":2370,"close":339.99,"high":342.46,"low":337.28,"open":339.65,"volume":18786300},{"timestamp":1634736600,"date":"2021-10-20","index":2371,"close":340.78,"high":343.98,"low":339.45,"open":343.45,"volume":13639500},{"timestamp":1634823000,"date":"2021-10-21","index":2372,"close":341.88,"high":342.31,"low":337.8,"open":340.28,"volume":16354400},{"timestamp":1634909400,"date":"2021-10-22","index":2373,"close":324.61,"high":329.63,"low":321.11,"open":326.35,"volume":35224500}],"post":[{"timestamp":1635168600,"date":"2021-10-25","index":2374,"close":328.69,"high":329.56,"low":319.72,"open":320.3,"volume":38409000},{"timestamp":1635255000,"date":"2021-10-26","index":2375,"close":315.81,"high":330.21,"low":309.6,"open":328.26,"volume":65654000},{"timestamp":1635341400,"date":"2021-10-27","index":2376,"close":312.22,"high":319.25,"low":312.06,"open":314.19,"volume":29971800},{"timestamp":1635427800,"date":"2021-10-28","index":2377,"close":316.92,"high":325.52,"low":308.11,"open":312.99,"volume":50806800},{"timestamp":1635514200,"date":"2021-10-29","index":2378,"close":323.57,"high":326,"low":319.6,"open":320.19,"volume":37059400},{"timestamp":1635773400,"date":"2021-11-01","index":2379,"close":329.98,"high":333.45,"low":326,"open":326.04,"volume":31518900},{"timestamp":1635859800,"date":"2021-11-02","index":2380,"close":328.08,"high":334.79,"low":323.8,"open":331.38,"volume":28353000},{"timestamp":1635946200,"date":"2021-11-03","index":2381,"close":331.62,"high":332.15,"low":323.2,"open":327.49,"volume":20786500},{"timestamp":1636032600,"date":"2021-11-04","index":2382,"close":335.85,"high":337.27,"low":332.65,"open":334.01,"volume":22495300},{"timestamp":1636119000,"date":"2021-11-05","index":2383,"close":341.13,"high":346.79,"low":339.64,"open":340.31,"volume":26872800},{"timestamp":1636381800,"date":"2021-11-08","index":2384,"close":338.62,"high":344.79,"low":338.34,"open":344.42,"volume":18342500}]},{"date":"2021-07-28","estimated":3.03,"reported":3.61,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":2301,"close":352.09,"high":358.49,"low":348.8,"open":351.5,"volume":11456000},{"timestamp":1626269400,"date":"2021-07-14","index":2302,"close":347.63,"high":355.2,"low":346.73,"open":354.56,"volume":13894200},{"timestamp":1626355800,"date":"2021-07-15","index":2303,"close":344.46,"high":349.23,"low":340.22,"open":349.23,"volume":14781600},{"timestamp":1626442200,"date":"2021-07-16","index":2304,"close":341.16,"high":345.99,"low":340.14,"open":344.91,"volume":11026100},{"timestamp":1626701400,"date":"2021-07-19","index":2305,"close":336.95,"high":339.79,"low":334.54,"open":337.57,"volume":14372300},{"timestamp":1626787800,"date":"2021-07-20","index":2306,"close":341.66,"high":343.45,"low":334.5,"open":338.8,"volume":11024300},{"timestamp":1626874200,"date":"2021-07-21","index":2307,"close":346.23,"high":346.52,"low":341.25,"open":341.5,"volume":9279700},{"timestamp":1626960600,"date":"2021-07-22","index":2308,"close":351.19,"high":351.54,"low":345.21,"open":346.68,"volume":12385400},{"timestamp":1627047000,"date":"2021-07-23","index":2309,"close":369.79,"high":375.33,"low":357.19,"open":360.91,"volume":33694300},{"timestamp":1627306200,"date":"2021-07-26","index":2310,"close":372.46,"high":374.44,"low":368.22,"open":369.58,"volume":14925200},{"timestamp":1627392600,"date":"2021-07-27","index":2311,"close":367.81,"high":373.15,"low":364.55,"open":371.91,"volume":15705400}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":2312,"close":373.28,"high":377.55,"low":366.93,"open":374.56,"volume":29676900},{"timestamp":1627565400,"date":"2021-07-29","index":2313,"close":358.32,"high":365.52,"low":356.74,"open":361,"volume":33413200},{"timestamp":1627651800,"date":"2021-07-30","index":2314,"close":356.3,"high":360.73,"low":352.94,"open":354,"volume":15976200},{"timestamp":1627911000,"date":"2021-08-02","index":2315,"close":351.95,"high":359.4,"low":350.74,"open":358.1,"volume":13180400},{"timestamp":1627997400,"date":"2021-08-03","index":2316,"close":351.24,"high":353.77,"low":347.7,"open":352.73,"volume":12406100},{"timestamp":1628083800,"date":"2021-08-04","index":2317,"close":358.92,"high":360.48,"low":351.51,"open":352.42,"volume":14180600},{"timestamp":1628170200,"date":"2021-08-05","index":2318,"close":362.97,"high":363.9,"low":356.9,"open":359.64,"volume":10247200},{"timestamp":1628256600,"date":"2021-08-06","index":2319,"close":363.51,"high":365.15,"low":361.4,"open":361.4,"volume":8925000},{"timestamp":1628515800,"date":"2021-08-09","index":2320,"close":361.61,"high":365.78,"low":360.75,"open":363.76,"volume":7798900},{"timestamp":1628602200,"date":"2021-08-10","index":2321,"close":361.13,"high":364.1,"low":359.04,"open":361.83,"volume":7469900},{"timestamp":1628688600,"date":"2021-08-11","index":2322,"close":359.96,"high":362.36,"low":357.81,"open":362.1,"volume":8400300}]},{"date":"2021-04-28","estimated":2.37,"reported":3.3,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":2238,"close":309.76,"high":314.43,"low":309.32,"open":312.21,"volume":14036900},{"timestamp":1618407000,"date":"2021-04-14","index":2239,"close":302.82,"high":308.03,"low":301.95,"open":307.3,"volume":17421400},{"timestamp":1618493400,"date":"2021-04-15","index":2240,"close":307.82,"high":310.14,"low":304.1,"open":306.34,"volume":14558300},{"timestamp":1618579800,"date":"2021-04-16","index":2241,"close":306.18,"high":308.95,"low":304.61,"open":308.17,"volume":13059200},{"timestamp":1618839000,"date":"2021-04-19","index":2242,"close":302.24,"high":307.7,"low":300.56,"open":305.01,"volume":14553500},{"timestamp":1618925400,"date":"2021-04-20","index":2243,"close":302.65,"high":305.1,"low":297.21,"open":301.99,"volume":16796400},{"timestamp":1619011800,"date":"2021-04-21","index":2244,"close":301.47,"high":301.98,"low":297.39,"open":301.95,"volume":14863500},{"timestamp":1619098200,"date":"2021-04-22","index":2245,"close":296.52,"high":302.92,"low":296.04,"open":301.33,"volume":16375400},{"timestamp":1619184600,"date":"2021-04-23","index":2246,"close":301.13,"high":302.59,"low":297.15,"open":298.76,"volume":17536800},{"timestamp":1619443800,"date":"2021-04-26","index":2247,"close":303.04,"high":305.8,"low":301.56,"open":303.34,"volume":16172600},{"timestamp":1619530200,"date":"2021-04-27","index":2248,"close":303.57,"high":305.34,"low":301.11,"open":304.28,"volume":15309300}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":2249,"close":307.1,"high":310.92,"low":305.37,"open":307.36,"volume":33907200},{"timestamp":1619703000,"date":"2021-04-29","index":2250,"close":329.51,"high":331.81,"low":321.61,"open":330.12,"volume":56526800},{"timestamp":1619789400,"date":"2021-04-30","index":2251,"close":325.08,"high":329.82,"low":324.5,"open":326.14,"volume":26332400},{"timestamp":1620048600,"date":"2021-05-03","index":2252,"close":322.58,"high":328.55,"low":321.84,"open":326.17,"volume":18719500},{"timestamp":1620135000,"date":"2021-05-04","index":2253,"close":318.36,"high":322.19,"low":313.12,"open":320.02,"volume":24032600},{"timestamp":1620221400,"date":"2021-05-05","index":2254,"close":315.02,"high":321.06,"low":314.49,"open":318.19,"volume":15577600},{"timestamp":1620307800,"date":"2021-05-06","index":2255,"close":320.02,"high":320.24,"low":313.27,"open":314.52,"volume":19012200},{"timestamp":1620394200,"date":"2021-05-07","index":2256,"close":319.08,"high":322.94,"low":318.75,"open":322.38,"volume":15916700},{"timestamp":1620653400,"date":"2021-05-10","index":2257,"close":305.97,"high":314.58,"low":304.83,"open":314.35,"volume":24239200},{"timestamp":1620739800,"date":"2021-05-11","index":2258,"close":306.53,"high":306.84,"low":299.69,"open":300.75,"volume":18920100},{"timestamp":1620826200,"date":"2021-05-12","index":2259,"close":302.55,"high":304.96,"low":298.19,"open":301.13,"volume":24645500}]},{"date":"2021-01-27","estimated":3.22,"reported":3.88,"pre":[{"timestamp":1610375400,"date":"2021-01-11","index":2175,"close":256.84,"high":263.47,"low":255.9,"open":260.48,"volume":30412300},{"timestamp":1610461800,"date":"2021-01-12","index":2176,"close":251.09,"high":259.72,"low":250.3,"open":256.63,"volume":26383500},{"timestamp":1610548200,"date":"2021-01-13","index":2177,"close":251.64,"high":253.95,"low":249.2,"open":251.55,"volume":19528900},{"timestamp":1610634600,"date":"2021-01-14","index":2178,"close":245.64,"high":255.03,"low":244.61,"open":253.4,"volume":29739400},{"timestamp":1610721000,"date":"2021-01-15","index":2179,"close":251.36,"high":253.86,"low":247.16,"open":247.9,"volume":24942900},{"timestamp":1611066600,"date":"2021-01-19","index":2180,"close":261.1,"high":262.2,"low":252.72,"open":256.9,"volume":28028500},{"timestamp":1611153000,"date":"2021-01-20","index":2181,"close":267.48,"high":270.32,"low":263.6,"open":268.93,"volume":25199900},{"timestamp":1611239400,"date":"2021-01-21","index":2182,"close":272.87,"high":273.6,"low":267.49,"open":269.26,"volume":20838700},{"timestamp":1611325800,"date":"2021-01-22","index":2183,"close":274.5,"high":278.47,"low":272,"open":272.01,"volume":21954000},{"timestamp":1611585000,"date":"2021-01-25","index":2184,"close":278.01,"high":280.1,"low":271.51,"open":278.14,"volume":19087000},{"timestamp":1611671400,"date":"2021-01-26","index":2185,"close":282.05,"high":285.39,"low":277.81,"open":278.14,"volume":19373600}],"post":[{"timestamp":1611757800,"date":"2021-01-27","index":2186,"close":272.14,"high":283.45,"low":268.12,"open":282.53,"volume":35346200},{"timestamp":1611844200,"date":"2021-01-28","index":2187,"close":265,"high":286.79,"low":264.7,"open":277.18,"volume":37758800},{"timestamp":1611930600,"date":"2021-01-29","index":2188,"close":258.33,"high":266.56,"low":254.85,"open":265.3,"volume":30389500},{"timestamp":1612189800,"date":"2021-02-01","index":2189,"close":262.01,"high":264.17,"low":254.91,"open":259.52,"volume":22914300},{"timestamp":1612276200,"date":"2021-02-02","index":2190,"close":267.08,"high":268.85,"low":263.27,"open":264,"volume":17320800},{"timestamp":1612362600,"date":"2021-02-03","index":2191,"close":266.65,"high":269.2,"low":263.84,"open":265.62,"volume":14223400},{"timestamp":1612449000,"date":"2021-02-04","index":2192,"close":266.49,"high":268.16,"low":264,"open":267.01,"volume":16060000},{"timestamp":1612535400,"date":"2021-02-05","index":2193,"close":268.1,"high":269.17,"low":265.67,"open":266.8,"volume":12454400},{"timestamp":1612794600,"date":"2021-02-08","index":2194,"close":266.58,"high":269.86,"low":265,"open":268.75,"volume":13755200},{"timestamp":1612881000,"date":"2021-02-09","index":2195,"close":269.45,"high":273.39,"low":265.75,"open":266.44,"volume":14613400},{"timestamp":1612967400,"date":"2021-02-10","index":2196,"close":271.87,"high":273.8,"low":267.72,"open":272.45,"volume":14687200}]},{"date":"2020-10-29","estimated":1.91,"reported":2.4,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":2115,"close":271.82,"high":278.75,"low":271.5,"open":277.62,"volume":15577800},{"timestamp":1602768600,"date":"2020-10-15","index":2116,"close":266.72,"high":269.04,"low":263.67,"open":267.6,"volume":15416100},{"timestamp":1602855000,"date":"2020-10-16","index":2117,"close":265.93,"high":271.37,"low":265.3,"open":267.38,"volume":16622700},{"timestamp":1603114200,"date":"2020-10-19","index":2118,"close":261.4,"high":268.55,"low":259.88,"open":265.53,"volume":13587000},{"timestamp":1603200600,"date":"2020-10-20","index":2119,"close":267.56,"high":269.7,"low":262.88,"open":263.06,"volume":18763200},{"timestamp":1603287000,"date":"2020-10-21","index":2120,"close":278.73,"high":283.05,"low":276.37,"open":279.56,"volume":28998600},{"timestamp":1603373400,"date":"2020-10-22","index":2121,"close":278.12,"high":282.45,"low":275.04,"open":279.87,"volume":16720000},{"timestamp":1603459800,"date":"2020-10-23","index":2122,"close":284.79,"high":285.24,"low":276.82,"open":278.8,"volume":17535200},{"timestamp":1603719000,"date":"2020-10-26","index":2123,"close":277.11,"high":285.23,"low":274.26,"open":283.16,"volume":21322900},{"timestamp":1603805400,"date":"2020-10-27","index":2124,"close":283.29,"high":284.51,"low":276.31,"open":278.76,"volume":16287200},{"timestamp":1603891800,"date":"2020-10-28","index":2125,"close":267.67,"high":278.79,"low":267.26,"open":278.79,"volume":23121800}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":2126,"close":280.83,"high":283.6,"low":273.78,"open":276.55,"volume":32368100},{"timestamp":1604064600,"date":"2020-10-30","index":2127,"close":263.11,"high":276.7,"low":259.1,"open":274.5,"volume":47247800},{"timestamp":1604327400,"date":"2020-11-02","index":2128,"close":261.36,"high":270.47,"low":257.34,"open":264.6,"volume":27165700},{"timestamp":1604413800,"date":"2020-11-03","index":2129,"close":265.3,"high":270.05,"low":260.88,"open":263.16,"volume":17961900},{"timestamp":1604500200,"date":"2020-11-04","index":2130,"close":287.38,"high":288.94,"low":278.62,"open":281,"volume":35364400},{"timestamp":1604586600,"date":"2020-11-05","index":2131,"close":294.68,"high":297.38,"low":288.95,"open":291.9,"volume":23823600},{"timestamp":1604673000,"date":"2020-11-06","index":2132,"close":293.41,"high":294.6,"low":288.06,"open":293.95,"volume":13891000},{"timestamp":1604932200,"date":"2020-11-09","index":2133,"close":278.77,"high":292.58,"low":278.53,"open":289.87,"volume":25117700},{"timestamp":1605018600,"date":"2020-11-10","index":2134,"close":272.43,"high":274,"low":264,"open":273.1,"volume":29067700},{"timestamp":1605105000,"date":"2020-11-11","index":2135,"close":276.48,"high":278.4,"low":272.48,"open":273.47,"volume":14957000},{"timestamp":1605191400,"date":"2020-11-12","index":2136,"close":275.08,"high":279.75,"low":274.43,"open":277.18,"volume":12899500}]},{"date":"2020-07-30","estimated":1.39,"reported":1.8,"pre":[{"timestamp":1594819800,"date":"2020-07-15","index":2051,"close":240.28,"high":244.82,"low":238.05,"open":241.55,"volume":19133600},{"timestamp":1594906200,"date":"2020-07-16","index":2052,"close":240.93,"high":241.76,"low":236.33,"open":238,"volume":18880700},{"timestamp":1594992600,"date":"2020-07-17","index":2053,"close":242.03,"high":244.16,"low":237.86,"open":241,"volume":18152400},{"timestamp":1595251800,"date":"2020-07-20","index":2054,"close":245.42,"high":246.05,"low":235.64,"open":240.06,"volume":20872200},{"timestamp":1595338200,"date":"2020-07-21","index":2055,"close":241.75,"high":246.91,"low":240.08,"open":246.22,"volume":19364200},{"timestamp":1595424600,"date":"2020-07-22","index":2056,"close":239.87,"high":241.9,"low":238.12,"open":240.26,"volume":15427900},{"timestamp":1595511000,"date":"2020-07-23","index":2057,"close":232.6,"high":242.42,"low":231.75,"open":239.63,"volume":21771800},{"timestamp":1595597400,"date":"2020-07-24","index":2058,"close":230.71,"high":233.49,"low":226.9,"open":230.19,"volume":18325800},{"timestamp":1595856600,"date":"2020-07-27","index":2059,"close":233.5,"high":234.95,"low":230.83,"open":231.46,"volume":13163100},{"timestamp":1595943000,"date":"2020-07-28","index":2060,"close":230.12,"high":234.96,"low":229.83,"open":234.63,"volume":14170100},{"timestamp":1596029400,"date":"2020-07-29","index":2061,"close":233.29,"high":233.7,"low":230.31,"open":231.14,"volume":13588300}],"post":[{"timestamp":1596115800,"date":"2020-07-30","index":2062,"close":234.5,"high":234.89,"low":229,"open":230.22,"volume":20615300},{"timestamp":1596202200,"date":"2020-07-31","index":2063,"close":253.67,"high":255.85,"low":249,"open":255.82,"volume":53005100},{"timestamp":1596461400,"date":"2020-08-03","index":2064,"close":251.96,"high":255.4,"low":250.33,"open":252.65,"volume":23124900},{"timestamp":1596547800,"date":"2020-08-04","index":2065,"close":249.83,"high":252.8,"low":247.43,"open":251.56,"volume":17183500},{"timestamp":1596634200,"date":"2020-08-05","index":2066,"close":249.12,"high":252.27,"low":247.77,"open":250.19,"volume":13050100},{"timestamp":1596720600,"date":"2020-08-06","index":2067,"close":265.28,"high":266.6,"low":248.67,"open":249.04,"volume":45241600},{"timestamp":1596807000,"date":"2020-08-07","index":2068,"close":268.44,"high":278.89,"low":263.43,"open":264.08,"volume":72766400},{"timestamp":1597066200,"date":"2020-08-10","index":2069,"close":263,"high":273.86,"low":259.69,"open":268.04,"volume":30248800},{"timestamp":1597152600,"date":"2020-08-11","index":2070,"close":256.13,"high":265.92,"low":255.13,"open":260.19,"volume":28238300},{"timestamp":1597239000,"date":"2020-08-12","index":2071,"close":259.89,"high":263.9,"low":258.11,"open":258.97,"volume":21415700},{"timestamp":1597325400,"date":"2020-08-13","index":2072,"close":261.3,"high":265.16,"low":259.57,"open":261.55,"volume":17374000}]},{"date":"2020-04-29","estimated":1.75,"reported":1.71,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":1987,"close":178.17,"high":181.23,"low":176.62,"open":178.98,"volume":21011800},{"timestamp":1586957400,"date":"2020-04-15","index":1988,"close":176.97,"high":178.19,"low":172.82,"open":175.19,"volume":17423000},{"timestamp":1587043800,"date":"2020-04-16","index":1989,"close":176.25,"high":178.05,"low":172.51,"open":177.95,"volume":23593200},{"timestamp":1587130200,"date":"2020-04-17","index":1990,"close":179.24,"high":180.28,"low":176.66,"open":179.2,"volume":20974800},{"timestamp":1587389400,"date":"2020-04-20","index":1991,"close":178.24,"high":180.5,"low":176.77,"open":177.41,"volume":16110700},{"timestamp":1587475800,"date":"2020-04-21","index":1992,"close":170.8,"high":175.38,"low":168.34,"open":175.25,"volume":24850500},{"timestamp":1587562200,"date":"2020-04-22","index":1993,"close":182.28,"high":184.78,"low":178.14,"open":178.45,"volume":33242000},{"timestamp":1587648600,"date":"2020-04-23","index":1994,"close":185.13,"high":187.05,"low":183.15,"open":184.08,"volume":21426600},{"timestamp":1587735000,"date":"2020-04-24","index":1995,"close":190.07,"high":190.41,"low":180.83,"open":183.23,"volume":28792000},{"timestamp":1587994200,"date":"2020-04-27","index":1996,"close":187.5,"high":193.75,"low":187.41,"open":192.66,"volume":29197800},{"timestamp":1588080600,"date":"2020-04-28","index":1997,"close":182.91,"high":189.2,"low":182.56,"open":188.66,"volume":21731000}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":1998,"close":194.19,"high":196.91,"low":190,"open":190.93,"volume":45954500},{"timestamp":1588253400,"date":"2020-04-30","index":1999,"close":204.71,"high":209.69,"low":201.57,"open":206.92,"volume":46230100},{"timestamp":1588339800,"date":"2020-05-01","index":2000,"close":202.27,"high":207.28,"low":199.05,"open":201.6,"volume":30415600},{"timestamp":1588599000,"date":"2020-05-04","index":2001,"close":205.26,"high":205.91,"low":198.76,"open":200.2,"volume":19250700},{"timestamp":1588685400,"date":"2020-05-05","index":2002,"close":207.07,"high":210.38,"low":206.5,"open":207.02,"volume":21071200},{"timestamp":1588771800,"date":"2020-05-06","index":2003,"close":208.47,"high":211.6,"low":206.66,"open":208.12,"volume":21857000},{"timestamp":1588858200,"date":"2020-05-07","index":2004,"close":211.26,"high":211.6,"low":209.04,"open":211.16,"volume":15152000},{"timestamp":1588944600,"date":"2020-05-08","index":2005,"close":212.35,"high":213.21,"low":210.85,"open":212.24,"volume":12506000},{"timestamp":1589203800,"date":"2020-05-11","index":2006,"close":213.18,"high":215,"low":210.37,"open":210.89,"volume":12911900},{"timestamp":1589290200,"date":"2020-05-12","index":2007,"close":210.1,"high":215.28,"low":210,"open":213.29,"volume":14704600},{"timestamp":1589376600,"date":"2020-05-13","index":2008,"close":205.1,"high":210.78,"low":202.11,"open":209.43,"volume":20684600}]},{"date":"2020-01-29","estimated":2.53,"reported":2.56,"pre":[{"timestamp":1578925800,"date":"2020-01-13","index":1924,"close":221.91,"high":221.97,"low":219.21,"open":219.6,"volume":14463400},{"timestamp":1579012200,"date":"2020-01-14","index":1925,"close":219.06,"high":222.38,"low":218.63,"open":221.61,"volume":13288900},{"timestamp":1579098600,"date":"2020-01-15","index":1926,"close":221.15,"high":221.68,"low":220.14,"open":220.61,"volume":10036500},{"timestamp":1579185000,"date":"2020-01-16","index":1927,"close":221.77,"high":222.63,"low":220.39,"open":222.57,"volume":10015300},{"timestamp":1579271400,"date":"2020-01-17","index":1928,"close":222.14,"high":222.29,"low":220.53,"open":222.03,"volume":15905900},{"timestamp":1579617000,"date":"2020-01-21","index":1929,"close":221.44,"high":222.37,"low":219.12,"open":222.16,"volume":14275800},{"timestamp":1579703400,"date":"2020-01-22","index":1930,"close":221.32,"high":222.75,"low":221.28,"open":222.31,"volume":12212800},{"timestamp":1579789800,"date":"2020-01-23","index":1931,"close":219.76,"high":221.49,"low":219.27,"open":220.75,"volume":11195000},{"timestamp":1579876200,"date":"2020-01-24","index":1932,"close":217.94,"high":221.78,"low":216.11,"open":220.8,"volume":11905800},{"timestamp":1580135400,"date":"2020-01-27","index":1933,"close":214.87,"high":216.06,"low":212.5,"open":213.1,"volume":13810700},{"timestamp":1580221800,"date":"2020-01-28","index":1934,"close":217.79,"high":218.74,"low":213.52,"open":216.14,"volume":13413800}],"post":[{"timestamp":1580308200,"date":"2020-01-29","index":1935,"close":223.23,"high":224.2,"low":218.45,"open":221.44,"volume":33181300},{"timestamp":1580394600,"date":"2020-01-30","index":1936,"close":209.53,"high":211.43,"low":204.75,"open":206.53,"volume":48775500},{"timestamp":1580481000,"date":"2020-01-31","index":1937,"close":201.91,"high":208.69,"low":201.06,"open":208.43,"volume":31359900},{"timestamp":1580740200,"date":"2020-02-03","index":1938,"close":204.19,"high":205.14,"low":202.5,"open":203.44,"volume":15495600},{"timestamp":1580826600,"date":"2020-02-04","index":1939,"close":209.83,"high":210.6,"low":205.2,"open":206.62,"volume":19628900},{"timestamp":1580913000,"date":"2020-02-05","index":1940,"close":210.11,"high":212.73,"low":208.71,"open":212.51,"volume":12538200},{"timestamp":1580999400,"date":"2020-02-06","index":1941,"close":210.85,"high":211.19,"low":209.34,"open":210.47,"volume":10567500},{"timestamp":1581085800,"date":"2020-02-07","index":1942,"close":212.33,"high":212.82,"low":209.93,"open":210.3,"volume":12242500},{"timestamp":1581345000,"date":"2020-02-10","index":1943,"close":213.06,"high":213.8,"low":210.66,"open":211.52,"volume":11856400},{"timestamp":1581431400,"date":"2020-02-11","index":1944,"close":207.19,"high":210.86,"low":206.51,"open":210.19,"volume":25030800},{"timestamp":1581517800,"date":"2020-02-12","index":1945,"close":210.76,"high":211.22,"low":207.4,"open":207.85,"volume":13813700}]},{"date":"2019-10-30","estimated":1.91,"reported":2.12,"pre":[{"timestamp":1571146200,"date":"2019-10-15","index":1863,"close":188.89,"high":190.38,"low":183.66,"open":183.8,"volume":15039100},{"timestamp":1571232600,"date":"2019-10-16","index":1864,"close":189.55,"high":189.7,"low":186.9,"open":188.32,"volume":10516900},{"timestamp":1571319000,"date":"2019-10-17","index":1865,"close":190.39,"high":190.84,"low":188.77,"open":190.3,"volume":9603000},{"timestamp":1571405400,"date":"2019-10-18","index":1866,"close":185.85,"high":191.49,"low":183.92,"open":190.23,"volume":16874200},{"timestamp":1571664600,"date":"2019-10-21","index":1867,"close":189.76,"high":189.91,"low":186.75,"open":187.04,"volume":8122600},{"timestamp":1571751000,"date":"2019-10-22","index":1868,"close":182.34,"high":190.65,"low":181.5,"open":190,"volume":19537600},{"timestamp":1571837400,"date":"2019-10-23","index":1869,"close":186.15,"high":186.38,"low":182,"open":182.01,"volume":12300400},{"timestamp":1571923800,"date":"2019-10-24","index":1870,"close":186.38,"high":186.73,"low":182.8,"open":184.62,"volume":11413500},{"timestamp":1572010200,"date":"2019-10-25","index":1871,"close":187.89,"high":189,"low":185.09,"open":185.83,"volume":8061200},{"timestamp":1572269400,"date":"2019-10-28","index":1872,"close":189.4,"high":189.53,"low":185.08,"open":187.2,"volume":13657900},{"timestamp":1572355800,"date":"2019-10-29","index":1873,"close":189.31,"high":192.53,"low":188.47,"open":191.69,"volume":13574900}],"post":[{"timestamp":1572442200,"date":"2019-10-30","index":1874,"close":188.25,"high":190.45,"low":185.98,"open":189.56,"volume":28734600},{"timestamp":1572528600,"date":"2019-10-31","index":1875,"close":191.65,"high":198.09,"low":188.25,"open":196.7,"volume":42286500},{"timestamp":1572615000,"date":"2019-11-01","index":1876,"close":193.62,"high":194.11,"low":189.91,"open":192.85,"volume":21711800},{"timestamp":1572877800,"date":"2019-11-04","index":1877,"close":194.72,"high":197.37,"low":193.81,"open":194.55,"volume":16371300},{"timestamp":1572964200,"date":"2019-11-05","index":1878,"close":194.32,"high":195.75,"low":193.6,"open":195.37,"volume":9942000},{"timestamp":1573050600,"date":"2019-11-06","index":1879,"close":191.55,"high":194.37,"low":191.35,"open":194.03,"volume":10973000},{"timestamp":1573137000,"date":"2019-11-07","index":1880,"close":190.42,"high":193.44,"low":189.47,"open":191.91,"volume":13473000},{"timestamp":1573223400,"date":"2019-11-08","index":1881,"close":190.84,"high":192.34,"low":189.7,"open":190,"volume":10760800},{"timestamp":1573482600,"date":"2019-11-11","index":1882,"close":189.61,"high":190.08,"low":188.54,"open":189.93,"volume":8631200},{"timestamp":1573569000,"date":"2019-11-12","index":1883,"close":194.47,"high":195.06,"low":189.74,"open":190,"volume":17615500},{"timestamp":1573655400,"date":"2019-11-13","index":1884,"close":193.19,"high":195.7,"low":192.74,"open":194.7,"volume":10860700}]},{"date":"2019-07-24","estimated":1.88,"reported":1.99,"pre":[{"timestamp":1562679000,"date":"2019-07-09","index":1794,"close":199.21,"high":199.46,"low":194.89,"open":194.97,"volume":14698600},{"timestamp":1562765400,"date":"2019-07-10","index":1795,"close":202.73,"high":202.96,"low":199.67,"open":200,"volume":20571700},{"timestamp":1562851800,"date":"2019-07-11","index":1796,"close":201.23,"high":203.8,"low":200.21,"open":203.26,"volume":13678500},{"timestamp":1562938200,"date":"2019-07-12","index":1797,"close":204.87,"high":205.3,"low":199.16,"open":199.68,"volume":15366300},{"timestamp":1563197400,"date":"2019-07-15","index":1798,"close":203.91,"high":205.33,"low":201.82,"open":204.25,"volume":16030300},{"timestamp":1563283800,"date":"2019-07-16","index":1799,"close":203.84,"high":205.47,"low":203.1,"open":203.89,"volume":12132700},{"timestamp":1563370200,"date":"2019-07-17","index":1800,"close":201.8,"high":204.36,"low":201.59,"open":204.18,"volume":12083700},{"timestamp":1563456600,"date":"2019-07-18","index":1801,"close":200.78,"high":202.47,"low":199.38,"open":200.15,"volume":11937900},{"timestamp":1563543000,"date":"2019-07-19","index":1802,"close":198.36,"high":202.33,"low":198.07,"open":202.18,"volume":12098300},{"timestamp":1563802200,"date":"2019-07-22","index":1803,"close":202.32,"high":202.57,"low":198.81,"open":199.91,"volume":13589000},{"timestamp":1563888600,"date":"2019-07-23","index":1804,"close":202.36,"high":204.24,"low":200.96,"open":202.84,"volume":14583700}],"post":[{"timestamp":1563975000,"date":"2019-07-24","index":1805,"close":204.66,"high":204.81,"low":197.22,"open":197.63,"volume":32532500},{"timestamp":1564061400,"date":"2019-07-25","index":1806,"close":200.71,"high":208.66,"low":198.26,"open":206.7,"volume":39889900},{"timestamp":1564147800,"date":"2019-07-26","index":1807,"close":199.75,"high":202.88,"low":196.25,"open":200.19,"volume":24434000},{"timestamp":1564407000,"date":"2019-07-29","index":1808,"close":195.94,"high":199.63,"low":195.3,"open":199,"volume":16530800},{"timestamp":1564493400,"date":"2019-07-30","index":1809,"close":197.04,"high":198.71,"low":193.5,"open":195.39,"volume":11903600},{"timestamp":1564579800,"date":"2019-07-31","index":1810,"close":194.23,"high":198.76,"low":192.68,"open":196.95,"volume":14593500},{"timestamp":1564666200,"date":"2019-08-01","index":1811,"close":192.73,"high":198.47,"low":190.88,"open":194.17,"volume":17777000},{"timestamp":1564752600,"date":"2019-08-02","index":1812,"close":189.02,"high":192.62,"low":188.07,"open":191.1,"volume":15297000},{"timestamp":1565011800,"date":"2019-08-05","index":1813,"close":181.73,"high":185.67,"low":179.34,"open":184.69,"volume":23086700},{"timestamp":1565098200,"date":"2019-08-06","index":1814,"close":184.51,"high":185.79,"low":183.09,"open":183.69,"volume":18035700},{"timestamp":1565184600,"date":"2019-08-07","index":1815,"close":185.15,"high":186.37,"low":181.22,"open":183.6,"volume":15833200}]},{"date":"2019-04-24","estimated":1.63,"reported":1.89,"pre":[{"timestamp":1554730200,"date":"2019-04-08","index":1731,"close":174.93,"high":175.5,"low":174.23,"open":175.21,"volume":7297400},{"timestamp":1554816600,"date":"2019-04-09","index":1732,"close":177.58,"high":179.19,"low":175.55,"open":175.62,"volume":19751000},{"timestamp":1554903000,"date":"2019-04-10","index":1733,"close":177.82,"high":178.79,"low":176.54,"open":178.18,"volume":11701500},{"timestamp":1554989400,"date":"2019-04-11","index":1734,"close":177.51,"high":178.4,"low":177,"open":178.24,"volume":8071000},{"timestamp":1555075800,"date":"2019-04-12","index":1735,"close":179.1,"high":179.63,"low":177.95,"open":178,"volume":12329800},{"timestamp":1555335000,"date":"2019-04-15","index":1736,"close":179.65,"high":180.5,"low":176.87,"open":178.5,"volume":10834800},{"timestamp":1555421400,"date":"2019-04-16","index":1737,"close":178.87,"high":180.17,"low":178.3,"open":179,"volume":11215200},{"timestamp":1555507800,"date":"2019-04-17","index":1738,"close":178.78,"high":180.74,"low":178.36,"open":179.6,"volume":9973700},{"timestamp":1555594200,"date":"2019-04-18","index":1739,"close":178.28,"high":178.88,"low":177.34,"open":178.8,"volume":11655600},{"timestamp":1555939800,"date":"2019-04-22","index":1740,"close":181.44,"high":181.67,"low":178.25,"open":178.25,"volume":13389900},{"timestamp":1556026200,"date":"2019-04-23","index":1741,"close":183.78,"high":184.22,"low":181.48,"open":182.74,"volume":19954800}],"post":[{"timestamp":1556112600,"date":"2019-04-24","index":1742,"close":182.58,"high":185.14,"low":181.65,"open":184.49,"volume":37289900},{"timestamp":1556199000,"date":"2019-04-25","index":1743,"close":193.26,"high":198.48,"low":192.12,"open":196.98,"volume":54148800},{"timestamp":1556285400,"date":"2019-04-26","index":1744,"close":191.49,"high":192.9,"low":189.09,"open":192.5,"volume":22075000},{"timestamp":1556544600,"date":"2019-04-29","index":1745,"close":194.78,"high":195.41,"low":190.65,"open":190.95,"volume":19641300},{"timestamp":1556631000,"date":"2019-04-30","index":1746,"close":193.4,"high":197.39,"low":192.28,"open":194.19,"volume":23494700},{"timestamp":1556717400,"date":"2019-05-01","index":1747,"close":193.03,"high":196.18,"low":193.01,"open":194.78,"volume":15996600},{"timestamp":1556803800,"date":"2019-05-02","index":1748,"close":192.53,"high":194,"low":189.75,"open":193,"volume":13209500},{"timestamp":1556890200,"date":"2019-05-03","index":1749,"close":195.47,"high":196.16,"low":193.71,"open":194.38,"volume":14575400},{"timestamp":1557149400,"date":"2019-05-06","index":1750,"close":193.88,"high":194.28,"low":190.55,"open":191.24,"volume":13994900},{"timestamp":1557235800,"date":"2019-05-07","index":1751,"close":189.77,"high":192.9,"low":187.85,"open":192.54,"volume":16253000},{"timestamp":1557322200,"date":"2019-05-08","index":1752,"close":189.54,"high":190.72,"low":188.55,"open":189.39,"volume":12505700}]},{"date":"2019-01-30","estimated":2.19,"reported":2.38,"pre":[{"timestamp":1547476200,"date":"2019-01-14","index":1673,"close":145.39,"high":146.57,"low":141.27,"open":142,"volume":20520300},{"timestamp":1547562600,"date":"2019-01-15","index":1674,"close":148.95,"high":150.68,"low":145.99,"open":146.01,"volume":24069000},{"timestamp":1547649000,"date":"2019-01-16","index":1675,"close":147.54,"high":149.65,"low":147,"open":149,"volume":18025700},{"timestamp":1547735400,"date":"2019-01-17","index":1676,"close":148.3,"high":149,"low":146.5,"open":146.95,"volume":15787900},{"timestamp":1547821800,"date":"2019-01-18","index":1677,"close":150.04,"high":152.43,"low":148.55,"open":149.75,"volume":31029600},{"timestamp":1548167400,"date":"2019-01-22","index":1678,"close":147.57,"high":151.53,"low":146.37,"open":149.2,"volume":22378700},{"timestamp":1548253800,"date":"2019-01-23","index":1679,"close":144.3,"high":148.8,"low":143.06,"open":148.28,"volume":20098400},{"timestamp":1548340200,"date":"2019-01-24","index":1680,"close":145.83,"high":146.44,"low":142.52,"open":144.64,"volume":20955500},{"timestamp":1548426600,"date":"2019-01-25","index":1681,"close":149.01,"high":149.83,"low":146.54,"open":147.48,"volume":22237200},{"timestamp":1548685800,"date":"2019-01-28","index":1682,"close":147.47,"high":148.96,"low":146.21,"open":148.05,"volume":15508500},{"timestamp":1548772200,"date":"2019-01-29","index":1683,"close":144.19,"high":148.1,"low":143.43,"open":148.09,"volume":17632100}],"post":[{"timestamp":1548858600,"date":"2019-01-30","index":1684,"close":150.42,"high":150.95,"low":145.7,"open":146.22,"volume":44613200},{"timestamp":1548945000,"date":"2019-01-31","index":1685,"close":166.69,"high":171.68,"low":165,"open":165.6,"volume":77233600},{"timestamp":1549031400,"date":"2019-02-01","index":1686,"close":165.71,"high":169.1,"low":165.66,"open":165.84,"volume":30806500},{"timestamp":1549290600,"date":"2019-02-04","index":1687,"close":169.25,"high":169.3,"low":163.62,"open":165.7,"volume":20036000},{"timestamp":1549377000,"date":"2019-02-05","index":1688,"close":171.16,"high":171.98,"low":168.69,"open":169.15,"volume":22557000},{"timestamp":1549463400,"date":"2019-02-06","index":1689,"close":170.49,"high":172.47,"low":169.27,"open":171.2,"volume":13281200},{"timestamp":1549549800,"date":"2019-02-07","index":1690,"close":166.38,"high":169.24,"low":165.25,"open":168.2,"volume":17517600},{"timestamp":1549636200,"date":"2019-02-08","index":1691,"close":167.33,"high":167.37,"low":164.21,"open":164.47,"volume":12561400},{"timestamp":1549895400,"date":"2019-02-11","index":1692,"close":165.79,"high":168.3,"low":165.08,"open":167.9,"volume":12811200},{"timestamp":1549981800,"date":"2019-02-12","index":1693,"close":165.04,"high":168.34,"low":164.5,"open":166.86,"volume":16292300},{"timestamp":1550068200,"date":"2019-02-13","index":1694,"close":164.07,"high":166.22,"low":163.73,"open":165.38,"volume":14205100}]},{"date":"2018-10-30","estimated":1.47,"reported":1.76,"pre":[{"timestamp":1539610200,"date":"2018-10-15","index":1612,"close":153.52,"high":155.57,"low":152.55,"open":153.32,"volume":15433500},{"timestamp":1539696600,"date":"2018-10-16","index":1613,"close":158.78,"high":159.46,"low":155.01,"open":155.4,"volume":19180100},{"timestamp":1539783000,"date":"2018-10-17","index":1614,"close":159.42,"high":160.49,"low":157.95,"open":159.56,"volume":17592000},{"timestamp":1539869400,"date":"2018-10-18","index":1615,"close":154.92,"high":158.66,"low":153.28,"open":158.51,"volume":21675100},{"timestamp":1539955800,"date":"2018-10-19","index":1616,"close":154.05,"high":157.35,"low":153.55,"open":155.86,"volume":19761300},{"timestamp":1540215000,"date":"2018-10-22","index":1617,"close":154.78,"high":157.34,"low":154.46,"open":154.76,"volume":15424700},{"timestamp":1540301400,"date":"2018-10-23","index":1618,"close":154.39,"high":154.77,"low":150.85,"open":151.22,"volume":19095000},{"timestamp":1540387800,"date":"2018-10-24","index":1619,"close":146.04,"high":154.65,"low":145.6,"open":154.28,"volume":27744600},{"timestamp":1540474200,"date":"2018-10-25","index":1620,"close":150.95,"high":152.21,"low":147,"open":147.73,"volume":22105700},{"timestamp":1540560600,"date":"2018-10-26","index":1621,"close":145.37,"high":149,"low":143.8,"open":145.82,"volume":31303300},{"timestamp":1540819800,"date":"2018-10-29","index":1622,"close":142.09,"high":148.83,"low":139.03,"open":148.5,"volume":31336800}],"post":[{"timestamp":1540906200,"date":"2018-10-30","index":1623,"close":146.22,"high":146.64,"low":139.74,"open":139.94,"volume":50528300},{"timestamp":1540992600,"date":"2018-10-31","index":1624,"close":151.79,"high":156.4,"low":148.96,"open":155,"volume":60101300},{"timestamp":1541079000,"date":"2018-11-01","index":1625,"close":151.75,"high":152.75,"low":149.35,"open":151.52,"volume":25640800},{"timestamp":1541165400,"date":"2018-11-02","index":1626,"close":150.35,"high":154.13,"low":148.96,"open":151.8,"volume":24708700},{"timestamp":1541428200,"date":"2018-11-05","index":1627,"close":148.68,"high":150.19,"low":147.44,"open":150.1,"volume":15971200},{"timestamp":1541514600,"date":"2018-11-06","index":1628,"close":149.94,"high":150.97,"low":148,"open":149.31,"volume":16667100},{"timestamp":1541601000,"date":"2018-11-07","index":1629,"close":151.53,"high":153.01,"low":149.83,"open":151.57,"volume":21877400},{"timestamp":1541687400,"date":"2018-11-08","index":1630,"close":147.87,"high":150.94,"low":146.74,"open":150.49,"volume":24145800},{"timestamp":1541773800,"date":"2018-11-09","index":1631,"close":144.96,"high":147.76,"low":144.07,"open":146.75,"volume":17326900},{"timestamp":1542033000,"date":"2018-11-12","index":1632,"close":141.55,"high":145.04,"low":140.49,"open":144.48,"volume":18542100},{"timestamp":1542119400,"date":"2018-11-13","index":1633,"close":142.16,"high":144.88,"low":141.62,"open":142,"volume":15141700}]},{"date":"2018-07-25","estimated":1.72,"reported":1.74,"pre":[{"timestamp":1531229400,"date":"2018-07-10","index":1544,"close":203.54,"high":204.91,"low":202.26,"open":204.5,"volume":13190100},{"timestamp":1531315800,"date":"2018-07-11","index":1545,"close":202.54,"high":204.5,"low":201.75,"open":202.22,"volume":12927400},{"timestamp":1531402200,"date":"2018-07-12","index":1546,"close":206.92,"high":207.08,"low":203.19,"open":203.43,"volume":15454700},{"timestamp":1531488600,"date":"2018-07-13","index":1547,"close":207.32,"high":208.43,"low":206.45,"open":207.81,"volume":11486800},{"timestamp":1531747800,"date":"2018-07-16","index":1548,"close":207.23,"high":208.72,"low":206.84,"open":207.5,"volume":11078200},{"timestamp":1531834200,"date":"2018-07-17","index":1549,"close":209.99,"high":210.46,"low":204.84,"open":204.9,"volume":15349900},{"timestamp":1531920600,"date":"2018-07-18","index":1550,"close":209.36,"high":210.99,"low":208.44,"open":209.82,"volume":15334900},{"timestamp":1532007000,"date":"2018-07-19","index":1551,"close":208.09,"high":209.99,"low":207.76,"open":208.77,"volume":11350400},{"timestamp":1532093400,"date":"2018-07-20","index":1552,"close":209.94,"high":211.5,"low":208.5,"open":208.85,"volume":16163900},{"timestamp":1532352600,"date":"2018-07-23","index":1553,"close":210.91,"high":211.62,"low":208.8,"open":210.58,"volume":16732000},{"timestamp":1532439000,"date":"2018-07-24","index":1554,"close":214.67,"high":216.2,"low":212.6,"open":215.11,"volume":28468700}],"post":[{"timestamp":1532525400,"date":"2018-07-25","index":1555,"close":217.5,"high":218.62,"low":214.27,"open":215.72,"volume":58954200},{"timestamp":1532611800,"date":"2018-07-26","index":1556,"close":176.26,"high":180.13,"low":173.75,"open":174.89,"volume":169803700},{"timestamp":1532698200,"date":"2018-07-27","index":1557,"close":174.89,"high":179.93,"low":173,"open":179.87,"volume":60073700},{"timestamp":1532957400,"date":"2018-07-30","index":1558,"close":171.06,"high":175.3,"low":166.56,"open":175.3,"volume":65280800},{"timestamp":1533043800,"date":"2018-07-31","index":1559,"close":172.58,"high":174.24,"low":170,"open":170.67,"volume":40356500},{"timestamp":1533130200,"date":"2018-08-01","index":1560,"close":171.65,"high":175.08,"low":170.9,"open":173.93,"volume":34042100},{"timestamp":1533216600,"date":"2018-08-02","index":1561,"close":176.37,"high":176.79,"low":170.27,"open":170.68,"volume":32400000},{"timestamp":1533303000,"date":"2018-08-03","index":1562,"close":177.78,"high":178.85,"low":176.15,"open":177.69,"volume":24763400},{"timestamp":1533562200,"date":"2018-08-06","index":1563,"close":185.69,"high":185.79,"low":178.38,"open":178.97,"volume":49716200},{"timestamp":1533648600,"date":"2018-08-07","index":1564,"close":183.81,"high":188.3,"low":183.72,"open":186.5,"volume":33398600},{"timestamp":1533735000,"date":"2018-08-08","index":1565,"close":185.18,"high":186.85,"low":183.76,"open":184.75,"volume":22205200}]},{"date":"2018-04-25","estimated":1.35,"reported":1.69,"pre":[{"timestamp":1523367000,"date":"2018-04-10","index":1481,"close":165.04,"high":165.98,"low":157.01,"open":157.93,"volume":57889300},{"timestamp":1523453400,"date":"2018-04-11","index":1482,"close":166.32,"high":168.65,"low":163.25,"open":165.36,"volume":56144600},{"timestamp":1523539800,"date":"2018-04-12","index":1483,"close":163.87,"high":167.45,"low":163.1,"open":166.98,"volume":38263000},{"timestamp":1523626200,"date":"2018-04-13","index":1484,"close":164.52,"high":165.7,"low":163.77,"open":164.58,"volume":19990600},{"timestamp":1523885400,"date":"2018-04-16","index":1485,"close":164.83,"high":165.78,"low":163.39,"open":165.72,"volume":18119400},{"timestamp":1523971800,"date":"2018-04-17","index":1486,"close":168.66,"high":169,"low":165.66,"open":165.83,"volume":22743000},{"timestamp":1524058200,"date":"2018-04-18","index":1487,"close":166.36,"high":168.12,"low":165.77,"open":166.88,"volume":20969600},{"timestamp":1524144600,"date":"2018-04-19","index":1488,"close":168.1,"high":168.33,"low":165.2,"open":166.2,"volume":22235000},{"timestamp":1524231000,"date":"2018-04-20","index":1489,"close":166.28,"high":168.43,"low":165.81,"open":167.79,"volume":19119400},{"timestamp":1524490200,"date":"2018-04-23","index":1490,"close":165.84,"high":168.45,"low":165.09,"open":167.27,"volume":23088100},{"timestamp":1524576600,"date":"2018-04-24","index":1491,"close":159.69,"high":166.1,"low":158.19,"open":165.43,"volume":35079900}],"post":[{"timestamp":1524663000,"date":"2018-04-25","index":1492,"close":159.69,"high":161.06,"low":156.19,"open":160.14,"volume":41083600},{"timestamp":1524749400,"date":"2018-04-26","index":1493,"close":174.16,"high":176.27,"low":170.8,"open":173.22,"volume":77556900},{"timestamp":1524835800,"date":"2018-04-27","index":1494,"close":173.59,"high":177.1,"low":172.6,"open":176.81,"volume":29804700},{"timestamp":1525095000,"date":"2018-04-30","index":1495,"close":172,"high":175.72,"low":171.71,"open":173.79,"volume":20750500},{"timestamp":1525181400,"date":"2018-05-01","index":1496,"close":173.86,"high":174.02,"low":170.23,"open":172,"volume":26025900},{"timestamp":1525267800,"date":"2018-05-02","index":1497,"close":176.07,"high":178.08,"low":174.2,"open":174.25,"volume":30424500},{"timestamp":1525354200,"date":"2018-05-03","index":1498,"close":174.02,"high":176.12,"low":172.12,"open":175.13,"volume":24026100},{"timestamp":1525440600,"date":"2018-05-04","index":1499,"close":176.61,"high":176.98,"low":173.06,"open":173.08,"volume":17677800},{"timestamp":1525699800,"date":"2018-05-07","index":1500,"close":177.97,"high":179.5,"low":177.17,"open":177.35,"volume":18697200},{"timestamp":1525786200,"date":"2018-05-08","index":1501,"close":178.92,"high":179.04,"low":177.11,"open":178.25,"volume":15577200},{"timestamp":1525872600,"date":"2018-05-09","index":1502,"close":182.66,"high":183.01,"low":178.78,"open":179.67,"volume":23282800}]},{"date":"2018-01-31","estimated":1.95,"reported":2.21,"pre":[{"timestamp":1516113000,"date":"2018-01-16","index":1423,"close":178.39,"high":181.75,"low":178.04,"open":181.5,"volume":36183800},{"timestamp":1516199400,"date":"2018-01-17","index":1424,"close":177.6,"high":179.32,"low":175.8,"open":179.26,"volume":27992400},{"timestamp":1516285800,"date":"2018-01-18","index":1425,"close":179.8,"high":180.98,"low":177.08,"open":178.13,"volume":23304900},{"timestamp":1516372200,"date":"2018-01-19","index":1426,"close":181.29,"high":182.37,"low":180.17,"open":180.85,"volume":26826500},{"timestamp":1516631400,"date":"2018-01-22","index":1427,"close":185.37,"high":185.39,"low":180.41,"open":180.8,"volume":21059500},{"timestamp":1516717800,"date":"2018-01-23","index":1428,"close":189.35,"high":189.55,"low":185.55,"open":186.05,"volume":25678800},{"timestamp":1516804200,"date":"2018-01-24","index":1429,"close":186.55,"high":190.66,"low":186.52,"open":189.89,"volume":24334500},{"timestamp":1516890600,"date":"2018-01-25","index":1430,"close":187.48,"high":188.62,"low":186.6,"open":187.95,"volume":17377700},{"timestamp":1516977000,"date":"2018-01-26","index":1431,"close":190,"high":190,"low":186.81,"open":187.75,"volume":17759200},{"timestamp":1517236200,"date":"2018-01-29","index":1432,"close":185.98,"high":188.84,"low":185.63,"open":188.75,"volume":20453200},{"timestamp":1517322600,"date":"2018-01-30","index":1433,"close":187.12,"high":188.18,"low":181.84,"open":187.62,"volume":20858600}],"post":[{"timestamp":1517409000,"date":"2018-01-31","index":1434,"close":186.89,"high":189.83,"low":185.22,"open":188.37,"volume":43275100},{"timestamp":1517495400,"date":"2018-02-01","index":1435,"close":193.09,"high":195.32,"low":187.89,"open":188.22,"volume":54211300},{"timestamp":1517581800,"date":"2018-02-02","index":1436,"close":190.28,"high":194.21,"low":189.98,"open":192.04,"volume":26677500},{"timestamp":1517841000,"date":"2018-02-05","index":1437,"close":181.26,"high":190.61,"low":180.61,"open":186.93,"volume":33128200},{"timestamp":1517927400,"date":"2018-02-06","index":1438,"close":185.31,"high":185.77,"low":177.74,"open":178.57,"volume":37758500},{"timestamp":1518013800,"date":"2018-02-07","index":1439,"close":180.18,"high":185.08,"low":179.95,"open":184.15,"volume":27601900},{"timestamp":1518100200,"date":"2018-02-08","index":1440,"close":171.58,"high":181.84,"low":171.48,"open":181.01,"volume":38478300},{"timestamp":1518186600,"date":"2018-02-09","index":1441,"close":176.11,"high":176.9,"low":167.18,"open":174.76,"volume":39887600},{"timestamp":1518445800,"date":"2018-02-12","index":1442,"close":176.41,"high":177.55,"low":171.84,"open":177.06,"volume":32092100},{"timestamp":1518532200,"date":"2018-02-13","index":1443,"close":173.15,"high":175.97,"low":173.1,"open":175.62,"volume":21809400},{"timestamp":1518618600,"date":"2018-02-14","index":1444,"close":179.52,"high":179.81,"low":173.21,"open":173.45,"volume":28929700}]},{"date":"2017-11-01","estimated":1.28,"reported":1.59,"pre":[{"timestamp":1508247000,"date":"2017-10-17","index":1362,"close":176.11,"high":176.13,"low":174.36,"open":174.71,"volume":15990100},{"timestamp":1508333400,"date":"2017-10-18","index":1363,"close":176.03,"high":176.74,"low":175.75,"open":176.65,"volume":12752400},{"timestamp":1508419800,"date":"2017-10-19","index":1364,"close":174.56,"high":176.03,"low":172.63,"open":174.93,"volume":14048400},{"timestamp":1508506200,"date":"2017-10-20","index":1365,"close":174.98,"high":175.88,"low":174.63,"open":175.5,"volume":12602200},{"timestamp":1508765400,"date":"2017-10-23","index":1366,"close":171.27,"high":175.34,"low":171.25,"open":175.2,"volume":13852700},{"timestamp":1508851800,"date":"2017-10-24","index":1367,"close":171.8,"high":173.24,"low":171.5,"open":172.3,"volume":12267900},{"timestamp":1508938200,"date":"2017-10-25","index":1368,"close":170.6,"high":172.25,"low":168.89,"open":171.9,"volume":15868200},{"timestamp":1509024600,"date":"2017-10-26","index":1369,"close":170.63,"high":172.29,"low":170.39,"open":171.38,"volume":11833100},{"timestamp":1509111000,"date":"2017-10-27","index":1370,"close":177.88,"high":178.21,"low":173.9,"open":174.15,"volume":30285300},{"timestamp":1509370200,"date":"2017-10-30","index":1371,"close":179.87,"high":180.69,"low":177.61,"open":179.26,"volume":24353200},{"timestamp":1509456600,"date":"2017-10-31","index":1372,"close":180.06,"high":180.8,"low":178.94,"open":180.57,"volume":20174200}],"post":[{"timestamp":1509543000,"date":"2017-11-01","index":1373,"close":182.66,"high":182.9,"low":180.57,"open":182.36,"volume":40918300},{"timestamp":1509629400,"date":"2017-11-02","index":1374,"close":178.92,"high":181.94,"low":177.34,"open":180.63,"volume":35529900},{"timestamp":1509715800,"date":"2017-11-03","index":1375,"close":178.92,"high":179.86,"low":176.71,"open":179.29,"volume":17822100},{"timestamp":1509978600,"date":"2017-11-06","index":1376,"close":180.17,"high":180.45,"low":178.31,"open":178.56,"volume":13312700},{"timestamp":1510065000,"date":"2017-11-07","index":1377,"close":180.25,"high":180.75,"low":178.96,"open":180.5,"volume":12928200},{"timestamp":1510151400,"date":"2017-11-08","index":1378,"close":179.56,"high":180.35,"low":179.11,"open":179.79,"volume":10494100},{"timestamp":1510237800,"date":"2017-11-09","index":1379,"close":179.3,"high":179.4,"low":177.09,"open":178.31,"volume":12610300},{"timestamp":1510324200,"date":"2017-11-10","index":1380,"close":178.46,"high":179.1,"low":177.96,"open":178.35,"volume":11070200},{"timestamp":1510583400,"date":"2017-11-13","index":1381,"close":178.77,"high":179.04,"low":177.3,"open":177.5,"volume":9523400},{"timestamp":1510669800,"date":"2017-11-14","index":1382,"close":178.07,"high":178.97,"low":177.18,"open":178.13,"volume":9585900},{"timestamp":1510756200,"date":"2017-11-15","index":1383,"close":177.95,"high":178.57,"low":176.4,"open":176.66,"volume":10253700}]},{"date":"2017-07-26","estimated":1.13,"reported":1.32,"pre":[{"timestamp":1499779800,"date":"2017-07-11","index":1293,"close":155.27,"high":155.42,"low":152.91,"open":153.37,"volume":13667700},{"timestamp":1499866200,"date":"2017-07-12","index":1294,"close":158.9,"high":159.16,"low":156.2,"open":156.49,"volume":22739400},{"timestamp":1499952600,"date":"2017-07-13","index":1295,"close":159.26,"high":159.78,"low":158.42,"open":158.74,"volume":13929200},{"timestamp":1500039000,"date":"2017-07-14","index":1296,"close":159.97,"high":160.32,"low":159.33,"open":160.13,"volume":16371200},{"timestamp":1500298200,"date":"2017-07-17","index":1297,"close":159.73,"high":160.78,"low":158.81,"open":160.25,"volume":12858800},{"timestamp":1500384600,"date":"2017-07-18","index":1298,"close":162.86,"high":163.73,"low":159.42,"open":159.66,"volume":23722900},{"timestamp":1500471000,"date":"2017-07-19","index":1299,"close":164.14,"high":165.7,"low":163.17,"open":163.59,"volume":26273600},{"timestamp":1500557400,"date":"2017-07-20","index":1300,"close":164.53,"high":165,"low":162.81,"open":164.8,"volume":18523100},{"timestamp":1500643800,"date":"2017-07-21","index":1301,"close":164.43,"high":165.05,"low":163.75,"open":164.16,"volume":14744000},{"timestamp":1500903000,"date":"2017-07-24","index":1302,"close":166,"high":166.17,"low":164.31,"open":164.64,"volume":17367000},{"timestamp":1500989400,"date":"2017-07-25","index":1303,"close":165.28,"high":165.54,"low":163.86,"open":165.01,"volume":15383200}],"post":[{"timestamp":1501075800,"date":"2017-07-26","index":1304,"close":165.61,"high":166.01,"low":164.1,"open":166.01,"volume":35236900},{"timestamp":1501162200,"date":"2017-07-27","index":1305,"close":170.44,"high":175.49,"low":167.5,"open":174.7,"volume":68910700},{"timestamp":1501248600,"date":"2017-07-28","index":1306,"close":172.45,"high":173.43,"low":169.05,"open":169.07,"volume":24557600},{"timestamp":1501507800,"date":"2017-07-31","index":1307,"close":169.25,"high":172.72,"low":168.55,"open":172,"volume":25478900},{"timestamp":1501594200,"date":"2017-08-01","index":1308,"close":169.86,"high":170.47,"low":169.05,"open":169.82,"volume":14385000},{"timestamp":1501680600,"date":"2017-08-02","index":1309,"close":169.3,"high":170.55,"low":166.91,"open":170.3,"volume":17433800},{"timestamp":1501767000,"date":"2017-08-03","index":1310,"close":168.59,"high":169.7,"low":168.25,"open":169.3,"volume":10793800},{"timestamp":1501853400,"date":"2017-08-04","index":1311,"close":169.62,"high":170.06,"low":168.69,"open":168.97,"volume":10777700},{"timestamp":1502112600,"date":"2017-08-07","index":1312,"close":171.98,"high":172.06,"low":169.66,"open":169.95,"volume":12787800},{"timestamp":1502199000,"date":"2017-08-08","index":1313,"close":171.23,"high":173.05,"low":170.62,"open":171.88,"volume":14393500},{"timestamp":1502285400,"date":"2017-08-09","index":1314,"close":171.18,"high":171.45,"low":169.56,"open":169.98,"volume":10815000}]},{"date":"2017-05-03","estimated":1.12,"reported":1.3,"pre":[{"timestamp":1492522200,"date":"2017-04-18","index":1235,"close":140.96,"high":141.91,"low":140.61,"open":141.27,"volume":14807500},{"timestamp":1492608600,"date":"2017-04-19","index":1236,"close":142.27,"high":143.04,"low":141.27,"open":141.35,"volume":15563900},{"timestamp":1492695000,"date":"2017-04-20","index":1237,"close":143.8,"high":144.25,"low":142.69,"open":142.95,"volume":15968200},{"timestamp":1492781400,"date":"2017-04-21","index":1238,"close":143.68,"high":144.17,"low":142.27,"open":143.9,"volume":12382000},{"timestamp":1493040600,"date":"2017-04-24","index":1239,"close":145.47,"high":145.67,"low":144.34,"open":144.96,"volume":14407200},{"timestamp":1493127000,"date":"2017-04-25","index":1240,"close":146.49,"high":147.15,"low":145.79,"open":145.79,"volume":17767500},{"timestamp":1493213400,"date":"2017-04-26","index":1241,"close":146.56,"high":147.59,"low":146.09,"open":147.09,"volume":12395000},{"timestamp":1493299800,"date":"2017-04-27","index":1242,"close":147.7,"high":147.75,"low":146.14,"open":146.67,"volume":11275100},{"timestamp":1493386200,"date":"2017-04-28","index":1243,"close":150.25,"high":151.53,"low":149.07,"open":149.5,"volume":30652200},{"timestamp":1493645400,"date":"2017-05-01","index":1244,"close":152.46,"high":152.57,"low":151.42,"open":151.74,"volume":25218300},{"timestamp":1493731800,"date":"2017-05-02","index":1245,"close":152.78,"high":153.44,"low":151.66,"open":153.34,"volume":21870400}],"post":[{"timestamp":1493818200,"date":"2017-05-03","index":1246,"close":151.8,"high":153.6,"low":151.34,"open":153.6,"volume":29782500},{"timestamp":1493904600,"date":"2017-05-04","index":1247,"close":150.85,"high":151.52,"low":148.72,"open":150.17,"volume":36225500},{"timestamp":1493991000,"date":"2017-05-05","index":1248,"close":150.24,"high":151.63,"low":149.79,"open":151.45,"volume":17148500},{"timestamp":1494250200,"date":"2017-05-08","index":1249,"close":151.06,"high":151.08,"low":149.74,"open":150.71,"volume":15827500},{"timestamp":1494336600,"date":"2017-05-09","index":1250,"close":150.48,"high":152.59,"low":150.21,"open":151.49,"volume":17453900},{"timestamp":1494423000,"date":"2017-05-10","index":1251,"close":150.29,"high":150.52,"low":148.86,"open":150.23,"volume":12080700},{"timestamp":1494509400,"date":"2017-05-11","index":1252,"close":150.04,"high":150.65,"low":149.41,"open":150.31,"volume":11841900},{"timestamp":1494595800,"date":"2017-05-12","index":1253,"close":150.33,"high":150.46,"low":149.63,"open":150.4,"volume":9598200},{"timestamp":1494855000,"date":"2017-05-15","index":1254,"close":150.19,"high":151.48,"low":149.77,"open":150.17,"volume":15064700},{"timestamp":1494941400,"date":"2017-05-16","index":1255,"close":149.78,"high":150.21,"low":149.03,"open":150.11,"volume":14550800},{"timestamp":1495027800,"date":"2017-05-17","index":1256,"close":144.85,"high":148.67,"low":144.42,"open":148,"volume":28300100}]},{"date":"2017-02-01","estimated":1.31,"reported":1.41,"pre":[{"timestamp":1484663400,"date":"2017-01-17","index":1172,"close":127.87,"high":128.34,"low":127.4,"open":128.04,"volume":15294500},{"timestamp":1484749800,"date":"2017-01-18","index":1173,"close":127.92,"high":128.43,"low":126.84,"open":128.41,"volume":13145900},{"timestamp":1484836200,"date":"2017-01-19","index":1174,"close":127.55,"high":128.35,"low":127.45,"open":128.23,"volume":12195500},{"timestamp":1484922600,"date":"2017-01-20","index":1175,"close":127.04,"high":128.48,"low":126.78,"open":128.1,"volume":19097200},{"timestamp":1485181800,"date":"2017-01-23","index":1176,"close":128.93,"high":129.25,"low":126.95,"open":127.31,"volume":16593600},{"timestamp":1485268200,"date":"2017-01-24","index":1177,"close":129.37,"high":129.9,"low":128.38,"open":129.38,"volume":15162700},{"timestamp":1485354600,"date":"2017-01-25","index":1178,"close":131.48,"high":131.74,"low":129.77,"open":130,"volume":18731300},{"timestamp":1485441000,"date":"2017-01-26","index":1179,"close":132.78,"high":133.14,"low":131.44,"open":131.63,"volume":20020100},{"timestamp":1485527400,"date":"2017-01-27","index":1180,"close":132.18,"high":132.95,"low":131.08,"open":132.68,"volume":19539500},{"timestamp":1485786600,"date":"2017-01-30","index":1181,"close":130.98,"high":131.58,"low":129.6,"open":131.58,"volume":18956100},{"timestamp":1485873000,"date":"2017-01-31","index":1182,"close":130.32,"high":130.66,"low":129.52,"open":130.17,"volume":19790500}],"post":[{"timestamp":1485959400,"date":"2017-02-01","index":1183,"close":133.23,"high":133.49,"low":130.68,"open":132.25,"volume":50139800},{"timestamp":1486045800,"date":"2017-02-02","index":1184,"close":130.84,"high":135.49,"low":130.4,"open":133.22,"volume":54366400},{"timestamp":1486132200,"date":"2017-02-03","index":1185,"close":130.98,"high":132.85,"low":130.76,"open":131.24,"volume":24804900},{"timestamp":1486391400,"date":"2017-02-06","index":1186,"close":132.06,"high":132.06,"low":130.3,"open":130.98,"volume":17058500},{"timestamp":1486477800,"date":"2017-02-07","index":1187,"close":131.84,"high":133,"low":131.66,"open":132.24,"volume":14596400},{"timestamp":1486564200,"date":"2017-02-08","index":1188,"close":134.2,"high":134.44,"low":132.44,"open":132.6,"volume":22390600},{"timestamp":1486650600,"date":"2017-02-09","index":1189,"close":134.14,"high":134.5,"low":133.31,"open":134.49,"volume":16470600},{"timestamp":1486737000,"date":"2017-02-10","index":1190,"close":134.19,"high":134.94,"low":133.68,"open":134.1,"volume":15061900},{"timestamp":1486996200,"date":"2017-02-13","index":1191,"close":134.05,"high":134.7,"low":133.7,"open":134.7,"volume":13526200},{"timestamp":1487082600,"date":"2017-02-14","index":1192,"close":133.85,"high":134.23,"low":132.55,"open":134.1,"volume":14364900},{"timestamp":1487169000,"date":"2017-02-15","index":1193,"close":133.44,"high":133.7,"low":132.66,"open":133.45,"volume":13226500}]},{"date":"2016-11-02","estimated":0.97,"reported":1.09,"pre":[{"timestamp":1476797400,"date":"2016-10-18","index":1111,"close":128.57,"high":129.39,"low":128.01,"open":128.68,"volume":13504000},{"timestamp":1476883800,"date":"2016-10-19","index":1112,"close":130.11,"high":130.47,"low":128.6,"open":128.74,"volume":16752300},{"timestamp":1476970200,"date":"2016-10-20","index":1113,"close":130,"high":130.66,"low":129.5,"open":130.07,"volume":13167500},{"timestamp":1477056600,"date":"2016-10-21","index":1114,"close":132.07,"high":132.13,"low":129.7,"open":129.78,"volume":19088800},{"timestamp":1477315800,"date":"2016-10-24","index":1115,"close":133.28,"high":133.41,"low":132.15,"open":132.72,"volume":17470200},{"timestamp":1477402200,"date":"2016-10-25","index":1116,"close":132.29,"high":133.5,"low":132.22,"open":133.5,"volume":13336800},{"timestamp":1477488600,"date":"2016-10-26","index":1117,"close":131.04,"high":132.26,"low":130.94,"open":131.64,"volume":13084700},{"timestamp":1477575000,"date":"2016-10-27","index":1118,"close":129.69,"high":131.8,"low":129.27,"open":131.74,"volume":16741400},{"timestamp":1477661400,"date":"2016-10-28","index":1119,"close":131.29,"high":132.97,"low":129.93,"open":130.5,"volume":24545500},{"timestamp":1477920600,"date":"2016-10-31","index":1120,"close":130.99,"high":132.12,"low":130.88,"open":132.01,"volume":15669000},{"timestamp":1478007000,"date":"2016-11-01","index":1121,"close":129.5,"high":131.94,"low":128.65,"open":131.41,"volume":22077800}],"post":[{"timestamp":1478093400,"date":"2016-11-02","index":1122,"close":127.17,"high":130.23,"low":126.28,"open":130.23,"volume":39640900},{"timestamp":1478179800,"date":"2016-11-03","index":1123,"close":120,"high":123.28,"low":119.5,"open":122,"volume":63766300},{"timestamp":1478266200,"date":"2016-11-04","index":1124,"close":120.75,"high":121.93,"low":119.25,"open":119.59,"volume":30545500},{"timestamp":1478529000,"date":"2016-11-07","index":1125,"close":122.15,"high":123.21,"low":121.35,"open":122.83,"volume":23008900},{"timestamp":1478615400,"date":"2016-11-08","index":1126,"close":124.22,"high":124.61,"low":121.54,"open":122.03,"volume":19460800},{"timestamp":1478701800,"date":"2016-11-09","index":1127,"close":123.18,"high":123.81,"low":120.51,"open":121.5,"volume":31916000},{"timestamp":1478788200,"date":"2016-11-10","index":1128,"close":120.8,"high":124.18,"low":115.27,"open":123.93,"volume":67846700},{"timestamp":1478874600,"date":"2016-11-11","index":1129,"close":119.02,"high":120.7,"low":118.15,"open":119.53,"volume":32840100},{"timestamp":1479133800,"date":"2016-11-14","index":1130,"close":115.08,"high":119.13,"low":113.55,"open":119.13,"volume":51377000},{"timestamp":1479220200,"date":"2016-11-15","index":1131,"close":117.2,"high":118.49,"low":115.83,"open":116.73,"volume":34681400},{"timestamp":1479306600,"date":"2016-11-16","index":1132,"close":116.34,"high":117.88,"low":114.21,"open":114.48,"volume":32397900}]},{"date":"2016-07-27","estimated":0.82,"reported":0.97,"pre":[{"timestamp":1468330200,"date":"2016-07-12","index":1042,"close":117.93,"high":118.72,"low":117.57,"open":118.63,"volume":15217700},{"timestamp":1468416600,"date":"2016-07-13","index":1043,"close":116.78,"high":118.4,"low":116.68,"open":118.39,"volume":16207700},{"timestamp":1468503000,"date":"2016-07-14","index":1044,"close":117.29,"high":117.64,"low":116.7,"open":117.5,"volume":14579700},{"timestamp":1468589400,"date":"2016-07-15","index":1045,"close":116.86,"high":118.28,"low":116.58,"open":117.74,"volume":16646000},{"timestamp":1468848600,"date":"2016-07-18","index":1046,"close":119.37,"high":119.61,"low":116.89,"open":117.32,"volume":20868400},{"timestamp":1468935000,"date":"2016-07-19","index":1047,"close":120.61,"high":120.85,"low":118.66,"open":118.99,"volume":21541300},{"timestamp":1469021400,"date":"2016-07-20","index":1048,"close":121.92,"high":122.2,"low":120.56,"open":121.25,"volume":20046500},{"timestamp":1469107800,"date":"2016-07-21","index":1049,"close":120.61,"high":122.1,"low":120.25,"open":121.92,"volume":17801700},{"timestamp":1469194200,"date":"2016-07-22","index":1050,"close":121,"high":121.01,"low":119.31,"open":119.9,"volume":18422400},{"timestamp":1469453400,"date":"2016-07-25","index":1051,"close":121.63,"high":121.85,"low":117.78,"open":121.39,"volume":18487400},{"timestamp":1469539800,"date":"2016-07-26","index":1052,"close":121.22,"high":122.07,"low":120.75,"open":122,"volume":17612000}],"post":[{"timestamp":1469626200,"date":"2016-07-27","index":1053,"close":123.34,"high":125,"low":121.51,"open":122.42,"volume":52654200},{"timestamp":1469712600,"date":"2016-07-28","index":1054,"close":125,"high":128.33,"low":123.63,"open":127.52,"volume":78955800},{"timestamp":1469799000,"date":"2016-07-29","index":1055,"close":123.94,"high":125.84,"low":123.71,"open":124.65,"volume":35058800},{"timestamp":1470058200,"date":"2016-08-01","index":1056,"close":124.31,"high":124.58,"low":122.86,"open":123.85,"volume":25006900},{"timestamp":1470144600,"date":"2016-08-02","index":1057,"close":123.09,"high":124.8,"low":122.07,"open":124.06,"volume":23968400},{"timestamp":1470231000,"date":"2016-08-03","index":1058,"close":122.51,"high":123.92,"low":122.31,"open":123.09,"volume":18525300},{"timestamp":1470317400,"date":"2016-08-04","index":1059,"close":124.36,"high":124.79,"low":122.51,"open":122.94,"volume":21066000},{"timestamp":1470403800,"date":"2016-08-05","index":1060,"close":125.15,"high":125.84,"low":124.62,"open":124.98,"volume":20184000},{"timestamp":1470663000,"date":"2016-08-08","index":1061,"close":125.26,"high":125.45,"low":124.55,"open":125.25,"volume":15233900},{"timestamp":1470749400,"date":"2016-08-09","index":1062,"close":125.06,"high":126.09,"low":124.53,"open":125.34,"volume":19621000},{"timestamp":1470835800,"date":"2016-08-10","index":1063,"close":124.88,"high":125.48,"low":124.54,"open":125.07,"volume":10670100}]},{"date":"2016-04-27","estimated":0.62,"reported":0.77,"pre":[{"timestamp":1460467800,"date":"2016-04-12","index":979,"close":110.61,"high":111.16,"low":108.99,"open":109.34,"volume":26248100},{"timestamp":1460554200,"date":"2016-04-13","index":980,"close":110.51,"high":112.65,"low":106.52,"open":112.23,"volume":88227400},{"timestamp":1460640600,"date":"2016-04-14","index":981,"close":110.84,"high":112.04,"low":110.26,"open":110.62,"volume":28473300},{"timestamp":1460727000,"date":"2016-04-15","index":982,"close":109.64,"high":110.97,"low":109.2,"open":110.79,"volume":20922800},{"timestamp":1460986200,"date":"2016-04-18","index":983,"close":110.45,"high":110.81,"low":109.2,"open":109.74,"volume":21167200},{"timestamp":1461072600,"date":"2016-04-19","index":984,"close":112.29,"high":112.45,"low":109.16,"open":111.1,"volume":30210500},{"timestamp":1461159000,"date":"2016-04-20","index":985,"close":112.42,"high":113.27,"low":111.56,"open":112.43,"volume":21027900},{"timestamp":1461245400,"date":"2016-04-21","index":986,"close":113.44,"high":114.04,"low":112.31,"open":112.55,"volume":20875200},{"timestamp":1461331800,"date":"2016-04-22","index":987,"close":110.56,"high":111.75,"low":109.01,"open":111.21,"volume":38458200},{"timestamp":1461591000,"date":"2016-04-25","index":988,"close":110.1,"high":110.67,"low":109.07,"open":109.87,"volume":21017900},{"timestamp":1461677400,"date":"2016-04-26","index":989,"close":108.76,"high":110.5,"low":108.15,"open":110.49,"volume":22521500}],"post":[{"timestamp":1461763800,"date":"2016-04-27","index":990,"close":108.89,"high":108.94,"low":106.31,"open":107.94,"volume":52213100},{"timestamp":1461850200,"date":"2016-04-28","index":991,"close":116.73,"high":120.79,"low":116.23,"open":119.58,"volume":87110100},{"timestamp":1461936600,"date":"2016-04-29","index":992,"close":117.58,"high":117.84,"low":115.84,"open":116.82,"volume":37140600},{"timestamp":1462195800,"date":"2016-05-02","index":993,"close":118.57,"high":118.73,"low":116.57,"open":117.83,"volume":28095200},{"timestamp":1462282200,"date":"2016-05-03","index":994,"close":117.43,"high":118.16,"low":117.02,"open":117.52,"volume":24117500},{"timestamp":1462368600,"date":"2016-05-04","index":995,"close":118.06,"high":118.3,"low":116.57,"open":116.61,"volume":23448400},{"timestamp":1462455000,"date":"2016-05-05","index":996,"close":117.81,"high":118.98,"low":117.25,"open":118.04,"volume":22056700},{"timestamp":1462541400,"date":"2016-05-06","index":997,"close":119.49,"high":119.64,"low":117.11,"open":117.16,"volume":26395600},{"timestamp":1462800600,"date":"2016-05-09","index":998,"close":119.24,"high":120.28,"low":118.9,"open":119.54,"volume":21138100},{"timestamp":1462887000,"date":"2016-05-10","index":999,"close":120.5,"high":120.5,"low":119,"open":119.62,"volume":23220000},{"timestamp":1462973400,"date":"2016-05-11","index":1000,"close":119.52,"high":121.08,"low":119.42,"open":120.41,"volume":22038400}]},{"date":"2016-01-27","estimated":0.68,"reported":0.79,"pre":[{"timestamp":1452522600,"date":"2016-01-11","index":916,"close":97.51,"high":98.6,"low":95.39,"open":97.91,"volume":29932400},{"timestamp":1452609000,"date":"2016-01-12","index":917,"close":99.37,"high":99.96,"low":97.55,"open":99,"volume":28395400},{"timestamp":1452695400,"date":"2016-01-13","index":918,"close":95.44,"high":100.58,"low":95.21,"open":100.58,"volume":33410600},{"timestamp":1452781800,"date":"2016-01-14","index":919,"close":98.37,"high":98.87,"low":92.45,"open":95.85,"volume":48658600},{"timestamp":1452868200,"date":"2016-01-15","index":920,"close":94.97,"high":96.38,"low":93.54,"open":93.98,"volume":46132800},{"timestamp":1453213800,"date":"2016-01-19","index":921,"close":95.26,"high":97.42,"low":93.92,"open":96.53,"volume":30998300},{"timestamp":1453300200,"date":"2016-01-20","index":922,"close":94.35,"high":95,"low":89.37,"open":92.83,"volume":59051400},{"timestamp":1453386600,"date":"2016-01-21","index":923,"close":94.16,"high":95.99,"low":92.62,"open":94.91,"volume":30518900},{"timestamp":1453473000,"date":"2016-01-22","index":924,"close":97.94,"high":98.07,"low":95.49,"open":96.41,"volume":30495400},{"timestamp":1453732200,"date":"2016-01-25","index":925,"close":97.01,"high":99.48,"low":96.93,"open":98.72,"volume":32482000},{"timestamp":1453818600,"date":"2016-01-26","index":926,"close":97.34,"high":97.88,"low":95.66,"open":97.76,"volume":26877100}],"post":[{"timestamp":1453905000,"date":"2016-01-27","index":927,"close":94.45,"high":97.85,"low":94.23,"open":97.79,"volume":58699400},{"timestamp":1453991400,"date":"2016-01-28","index":928,"close":109.11,"high":110.34,"low":104.81,"open":107.2,"volume":107475300},{"timestamp":1454077800,"date":"2016-01-29","index":929,"close":112.21,"high":112.84,"low":108.84,"open":108.99,"volume":62739500},{"timestamp":1454337000,"date":"2016-02-01","index":930,"close":115.09,"high":115.72,"low":112.01,"open":112.27,"volume":46132700},{"timestamp":1454423400,"date":"2016-02-02","index":931,"close":114.61,"high":117.59,"low":113.2,"open":114.8,"volume":59778600},{"timestamp":1454509800,"date":"2016-02-03","index":932,"close":112.69,"high":115.34,"low":109.75,"open":115.27,"volume":56919300},{"timestamp":1454596200,"date":"2016-02-04","index":933,"close":110.49,"high":111.94,"low":109.25,"open":111.8,"volume":38890200},{"timestamp":1454682600,"date":"2016-02-05","index":934,"close":104.07,"high":109.58,"low":103.18,"open":109.51,"volume":76894700},{"timestamp":1454941800,"date":"2016-02-08","index":935,"close":99.75,"high":102.68,"low":97.46,"open":100.41,"volume":71229700},{"timestamp":1455028200,"date":"2016-02-09","index":936,"close":99.54,"high":102.4,"low":96.82,"open":97.14,"volume":62709000},{"timestamp":1455114600,"date":"2016-02-10","index":937,"close":101,"high":103.25,"low":100.24,"open":101.55,"volume":45179400}]},{"date":"2015-11-04","estimated":0.52,"reported":0.57,"pre":[{"timestamp":1445347800,"date":"2015-10-20","index":860,"close":97,"high":99.59,"low":96.56,"open":98.73,"volume":30881800},{"timestamp":1445434200,"date":"2015-10-21","index":861,"close":97.11,"high":98.18,"low":96.47,"open":97.37,"volume":21917800},{"timestamp":1445520600,"date":"2015-10-22","index":862,"close":99.67,"high":99.73,"low":97.55,"open":97.79,"volume":26392100},{"timestamp":1445607000,"date":"2015-10-23","index":863,"close":102.19,"high":102.85,"low":100.16,"open":101.91,"volume":42809700},{"timestamp":1445866200,"date":"2015-10-26","index":864,"close":103.77,"high":103.81,"low":101.55,"open":102.2,"volume":25961200},{"timestamp":1445952600,"date":"2015-10-27","index":865,"close":103.7,"high":104.1,"low":102.4,"open":102.94,"volume":23795500},{"timestamp":1446039000,"date":"2015-10-28","index":866,"close":104.2,"high":104.48,"low":102.92,"open":103.9,"volume":24081500},{"timestamp":1446125400,"date":"2015-10-29","index":867,"close":104.88,"high":105.12,"low":103.52,"open":103.96,"volume":20316700},{"timestamp":1446211800,"date":"2015-10-30","index":868,"close":101.97,"high":104.72,"low":101.65,"open":104.51,"volume":33487100},{"timestamp":1446474600,"date":"2015-11-02","index":869,"close":103.31,"high":103.47,"low":101.18,"open":101.72,"volume":24003900},{"timestamp":1446561000,"date":"2015-11-03","index":870,"close":102.58,"high":103.65,"low":102.4,"open":103.22,"volume":21242300}],"post":[{"timestamp":1446647400,"date":"2015-11-04","index":871,"close":103.94,"high":104.14,"low":102.48,"open":103.19,"volume":43469300},{"timestamp":1446733800,"date":"2015-11-05","index":872,"close":108.76,"high":110.65,"low":107.95,"open":108.8,"volume":63232900},{"timestamp":1446820200,"date":"2015-11-06","index":873,"close":107.1,"high":108.74,"low":105.91,"open":108.04,"volume":35084300},{"timestamp":1447079400,"date":"2015-11-09","index":874,"close":106.49,"high":108.25,"low":105.86,"open":107,"volume":26383500},{"timestamp":1447165800,"date":"2015-11-10","index":875,"close":107.91,"high":108.15,"low":105.24,"open":105.96,"volume":25031700},{"timestamp":1447252200,"date":"2015-11-11","index":876,"close":109.01,"high":109.87,"low":107.11,"open":108.27,"volume":25057100},{"timestamp":1447338600,"date":"2015-11-12","index":877,"close":108.02,"high":109.39,"low":108,"open":108.48,"volume":20924700},{"timestamp":1447425000,"date":"2015-11-13","index":878,"close":103.95,"high":108.25,"low":103.83,"open":107.71,"volume":30278400},{"timestamp":1447684200,"date":"2015-11-16","index":879,"close":104.04,"high":104.17,"low":100.47,"open":103.32,"volume":49309200},{"timestamp":1447770600,"date":"2015-11-17","index":880,"close":105.13,"high":106.2,"low":104.14,"open":104.62,"volume":26807200},{"timestamp":1447857000,"date":"2015-11-18","index":881,"close":107.77,"high":107.88,"low":105.39,"open":105.8,"volume":23836500}]},{"date":"2015-07-29","estimated":0.47,"reported":0.5,"pre":[{"timestamp":1436880600,"date":"2015-07-14","index":791,"close":89.68,"high":90.8,"low":89.65,"open":90.46,"volume":26627800},{"timestamp":1436967000,"date":"2015-07-15","index":792,"close":89.76,"high":90.99,"low":89.42,"open":90,"volume":30886600},{"timestamp":1437053400,"date":"2015-07-16","index":793,"close":90.85,"high":90.86,"low":89.77,"open":90.28,"volume":21804100},{"timestamp":1437139800,"date":"2015-07-17","index":794,"close":94.97,"high":95.39,"low":92.54,"open":92.55,"volume":54001600},{"timestamp":1437399000,"date":"2015-07-20","index":795,"close":97.91,"high":98.6,"low":95.36,"open":95.85,"volume":54860500},{"timestamp":1437485400,"date":"2015-07-21","index":796,"close":98.39,"high":99.24,"low":97.14,"open":98.95,"volume":39453300},{"timestamp":1437571800,"date":"2015-07-22","index":797,"close":97.04,"high":97.58,"low":95.92,"open":96.74,"volume":28299500},{"timestamp":1437658200,"date":"2015-07-23","index":798,"close":95.44,"high":97.45,"low":94.81,"open":96.96,"volume":29418800},{"timestamp":1437744600,"date":"2015-07-24","index":799,"close":96.95,"high":97.76,"low":95.88,"open":97.35,"volume":33444900},{"timestamp":1438003800,"date":"2015-07-27","index":800,"close":94.17,"high":96.61,"low":93.83,"open":96.58,"volume":38585400},{"timestamp":1438090200,"date":"2015-07-28","index":801,"close":95.29,"high":95.56,"low":93.31,"open":94.84,"volume":35236000}],"post":[{"timestamp":1438176600,"date":"2015-07-29","index":802,"close":96.99,"high":97.28,"low":94.74,"open":96.32,"volume":64648300},{"timestamp":1438263000,"date":"2015-07-30","index":803,"close":95.21,"high":95.81,"low":91.8,"open":94.91,"volume":86211300},{"timestamp":1438349400,"date":"2015-07-31","index":804,"close":94.01,"high":96.33,"low":93.95,"open":94.95,"volume":46509000},{"timestamp":1438608600,"date":"2015-08-03","index":805,"close":94.14,"high":95.08,"low":92.8,"open":93.53,"volume":29343100},{"timestamp":1438695000,"date":"2015-08-04","index":806,"close":94.06,"high":94.73,"low":93.33,"open":93.79,"volume":20136000},{"timestamp":1438781400,"date":"2015-08-05","index":807,"close":96.44,"high":97.09,"low":95.18,"open":95.25,"volume":29813200},{"timestamp":1438867800,"date":"2015-08-06","index":808,"close":95.12,"high":98.74,"low":94.42,"open":97.18,"volume":42271300},{"timestamp":1438954200,"date":"2015-08-07","index":809,"close":94.3,"high":95.4,"low":93.61,"open":95.38,"volume":23199100},{"timestamp":1439213400,"date":"2015-08-10","index":810,"close":94.15,"high":95.9,"low":93.63,"open":95.68,"volume":21624200},{"timestamp":1439299800,"date":"2015-08-11","index":811,"close":93.62,"high":94.76,"low":92.9,"open":93.73,"volume":22491000},{"timestamp":1439386200,"date":"2015-08-12","index":812,"close":94.19,"high":94.44,"low":91.19,"open":92.7,"volume":27050500}]},{"date":"2015-04-22","estimated":0.4,"reported":0.42,"pre":[{"timestamp":1428413400,"date":"2015-04-07","index":723,"close":82.32,"high":83.42,"low":82.22,"open":82.65,"volume":17467000},{"timestamp":1428499800,"date":"2015-04-08","index":724,"close":82.28,"high":83.1,"low":81.84,"open":82.63,"volume":18966700},{"timestamp":1428586200,"date":"2015-04-09","index":725,"close":82.17,"high":82.8,"low":81.71,"open":82.5,"volume":15927300},{"timestamp":1428672600,"date":"2015-04-10","index":726,"close":82.04,"high":82.61,"low":81.91,"open":82.21,"volume":12529700},{"timestamp":1428931800,"date":"2015-04-13","index":727,"close":83.01,"high":83.94,"low":81.92,"open":81.93,"volume":26883100},{"timestamp":1429018200,"date":"2015-04-14","index":728,"close":83.52,"high":83.69,"low":82.44,"open":83.17,"volume":19634200},{"timestamp":1429104600,"date":"2015-04-15","index":729,"close":82.71,"high":83.66,"low":82.27,"open":83.55,"volume":22390900},{"timestamp":1429191000,"date":"2015-04-16","index":730,"close":82.31,"high":83.07,"low":82.15,"open":82.47,"volume":13769700},{"timestamp":1429277400,"date":"2015-04-17","index":731,"close":80.78,"high":82.11,"low":80.37,"open":81.48,"volume":24215000},{"timestamp":1429536600,"date":"2015-04-20","index":732,"close":83.09,"high":83.15,"low":81.24,"open":81.54,"volume":28796800},{"timestamp":1429623000,"date":"2015-04-21","index":733,"close":83.62,"high":84.49,"low":83.54,"open":84,"volume":27171900}],"post":[{"timestamp":1429709400,"date":"2015-04-22","index":734,"close":84.63,"high":84.74,"low":83.65,"open":84.32,"volume":45548000},{"timestamp":1429795800,"date":"2015-04-23","index":735,"close":82.41,"high":85.59,"low":82.41,"open":84.1,"volume":73728100},{"timestamp":1429882200,"date":"2015-04-24","index":736,"close":81.53,"high":82.94,"low":81.48,"open":82.77,"volume":29660400},{"timestamp":1430141400,"date":"2015-04-27","index":737,"close":81.91,"high":82.93,"low":81.63,"open":81.87,"volume":25446000},{"timestamp":1430227800,"date":"2015-04-28","index":738,"close":80.68,"high":81.9,"low":80.23,"open":81.83,"volume":23775300},{"timestamp":1430314200,"date":"2015-04-29","index":739,"close":80.47,"high":81.39,"low":79.52,"open":80.01,"volume":26430300},{"timestamp":1430400600,"date":"2015-04-30","index":740,"close":78.77,"high":80.96,"low":78.32,"open":80.01,"volume":28999000},{"timestamp":1430487000,"date":"2015-05-01","index":741,"close":78.99,"high":79.76,"low":78.11,"open":79.24,"volume":24136400},{"timestamp":1430746200,"date":"2015-05-04","index":742,"close":78.81,"high":79.69,"low":78.63,"open":79.33,"volume":14692000},{"timestamp":1430832600,"date":"2015-05-05","index":743,"close":77.56,"high":78.8,"low":77.22,"open":78.55,"volume":22311300},{"timestamp":1430919000,"date":"2015-05-06","index":744,"close":78.1,"high":78.81,"low":77.05,"open":77.97,"volume":28663000}]},{"date":"2015-01-28","estimated":0.49,"reported":0.54,"pre":[{"timestamp":1421073000,"date":"2015-01-12","index":665,"close":76.72,"high":78,"low":76.21,"open":77.84,"volume":19190200},{"timestamp":1421159400,"date":"2015-01-13","index":666,"close":76.45,"high":78.08,"low":75.85,"open":77.23,"volume":25179600},{"timestamp":1421245800,"date":"2015-01-14","index":667,"close":76.28,"high":77.2,"low":76.03,"open":76.42,"volume":25918600},{"timestamp":1421332200,"date":"2015-01-15","index":668,"close":74.05,"high":76.57,"low":73.54,"open":76.4,"volume":34134000},{"timestamp":1421418600,"date":"2015-01-16","index":669,"close":75.18,"high":75.32,"low":73.84,"open":74.04,"volume":21791500},{"timestamp":1421764200,"date":"2015-01-20","index":670,"close":76.24,"high":76.31,"low":74.82,"open":75.72,"volume":22821600},{"timestamp":1421850600,"date":"2015-01-21","index":671,"close":76.74,"high":77.3,"low":75.85,"open":76.16,"volume":25096700},{"timestamp":1421937000,"date":"2015-01-22","index":672,"close":77.65,"high":77.75,"low":76.68,"open":77.17,"volume":19519500},{"timestamp":1422023400,"date":"2015-01-23","index":673,"close":77.83,"high":78.19,"low":77.04,"open":77.65,"volume":16746500},{"timestamp":1422282600,"date":"2015-01-26","index":674,"close":77.5,"high":78.47,"low":77.29,"open":77.98,"volume":19260800},{"timestamp":1422369000,"date":"2015-01-27","index":675,"close":75.78,"high":76.88,"low":75.63,"open":76.71,"volume":20110000}],"post":[{"timestamp":1422455400,"date":"2015-01-28","index":676,"close":76.24,"high":77.64,"low":76,"open":76.9,"volume":53306400},{"timestamp":1422541800,"date":"2015-01-29","index":677,"close":78,"high":78.02,"low":74.21,"open":76.85,"volume":61293500},{"timestamp":1422628200,"date":"2015-01-30","index":678,"close":75.91,"high":78.16,"low":75.75,"open":78,"volume":42649500},{"timestamp":1422887400,"date":"2015-02-02","index":679,"close":74.99,"high":76.14,"low":73.75,"open":76.11,"volume":41955300},{"timestamp":1422973800,"date":"2015-02-03","index":680,"close":75.4,"high":75.58,"low":73.86,"open":75.19,"volume":26957700},{"timestamp":1423060200,"date":"2015-02-04","index":681,"close":75.63,"high":76.35,"low":75.01,"open":75.09,"volume":20277400},{"timestamp":1423146600,"date":"2015-02-05","index":682,"close":75.61,"high":75.98,"low":75.21,"open":75.71,"volume":15062600},{"timestamp":1423233000,"date":"2015-02-06","index":683,"close":74.47,"high":75.7,"low":74.25,"open":75.68,"volume":21211000},{"timestamp":1423492200,"date":"2015-02-09","index":684,"close":74.44,"high":74.83,"low":73.45,"open":74.05,"volume":16194300},{"timestamp":1423578600,"date":"2015-02-10","index":685,"close":75.19,"high":75.34,"low":74.5,"open":74.85,"volume":15811300},{"timestamp":1423665000,"date":"2015-02-11","index":686,"close":76.51,"high":76.75,"low":75.03,"open":75.09,"volume":20877400}]},{"date":"2014-10-28","estimated":0.4,"reported":0.43,"pre":[{"timestamp":1413207000,"date":"2014-10-13","index":603,"close":72.99,"high":74.78,"low":72.52,"open":73.23,"volume":43938000},{"timestamp":1413293400,"date":"2014-10-14","index":604,"close":73.59,"high":74.18,"low":72.05,"open":74,"volume":50299000},{"timestamp":1413379800,"date":"2014-10-15","index":605,"close":73.21,"high":73.8,"low":70.32,"open":71.69,"volume":61528000},{"timestamp":1413466200,"date":"2014-10-16","index":606,"close":72.63,"high":73.35,"low":70.58,"open":70.79,"volume":53529000},{"timestamp":1413552600,"date":"2014-10-17","index":607,"close":75.95,"high":76,"low":73.75,"open":74.23,"volume":76342000},{"timestamp":1413811800,"date":"2014-10-20","index":608,"close":76.95,"high":77.09,"low":75.38,"open":75.6,"volume":34701000},{"timestamp":1413898200,"date":"2014-10-21","index":609,"close":78.69,"high":78.74,"low":77.15,"open":77.56,"volume":32252000},{"timestamp":1413984600,"date":"2014-10-22","index":610,"close":78.37,"high":79.85,"low":78.01,"open":78.82,"volume":41862000},{"timestamp":1414071000,"date":"2014-10-23","index":611,"close":80.04,"high":80.63,"low":79.01,"open":79.38,"volume":35056000},{"timestamp":1414157400,"date":"2014-10-24","index":612,"close":80.67,"high":80.82,"low":79.32,"open":80.2,"volume":32248000},{"timestamp":1414416600,"date":"2014-10-27","index":613,"close":80.28,"high":80.8,"low":79.76,"open":80.74,"volume":30169000}],"post":[{"timestamp":1414503000,"date":"2014-10-28","index":614,"close":80.77,"high":81.16,"low":79.57,"open":80.18,"volume":74212000},{"timestamp":1414589400,"date":"2014-10-29","index":615,"close":75.86,"high":76.88,"low":74.78,"open":75.45,"volume":106120000},{"timestamp":1414675800,"date":"2014-10-30","index":616,"close":74.11,"high":75.35,"low":72.9,"open":75.05,"volume":83270000},{"timestamp":1414762200,"date":"2014-10-31","index":617,"close":74.99,"high":75.7,"low":74.45,"open":74.93,"volume":44544000},{"timestamp":1415025000,"date":"2014-11-03","index":618,"close":73.88,"high":75.52,"low":73.7,"open":75.47,"volume":40727000},{"timestamp":1415111400,"date":"2014-11-04","index":619,"close":75.76,"high":75.77,"low":73.65,"open":74.23,"volume":39326000},{"timestamp":1415197800,"date":"2014-11-05","index":620,"close":74.83,"high":76.8,"low":74.42,"open":76.51,"volume":35913000},{"timestamp":1415284200,"date":"2014-11-06","index":621,"close":75.26,"high":75.6,"low":74.31,"open":74.89,"volume":21383000},{"timestamp":1415370600,"date":"2014-11-07","index":622,"close":75.6,"high":75.86,"low":75.02,"open":75.39,"volume":20774000},{"timestamp":1415629800,"date":"2014-11-10","index":623,"close":75,"high":75.48,"low":74.61,"open":75.36,"volume":21575100},{"timestamp":1415716200,"date":"2014-11-11","index":624,"close":74.61,"high":74.98,"low":74.03,"open":74.95,"volume":18715700}]},{"date":"2014-07-23","estimated":0.32,"reported":0.42,"pre":[{"timestamp":1404826200,"date":"2014-07-08","index":535,"close":62.76,"high":65.56,"low":62.21,"open":65.06,"volume":68926000},{"timestamp":1404912600,"date":"2014-07-09","index":536,"close":64.97,"high":65.12,"low":63.15,"open":63.41,"volume":51432000},{"timestamp":1404999000,"date":"2014-07-10","index":537,"close":64.87,"high":65.34,"low":63.05,"open":63.31,"volume":44422000},{"timestamp":1405085400,"date":"2014-07-11","index":538,"close":66.34,"high":66.59,"low":64.79,"open":65.28,"volume":39212000},{"timestamp":1405344600,"date":"2014-07-14","index":539,"close":67.9,"high":68.17,"low":66.9,"open":67.13,"volume":38537000},{"timestamp":1405431000,"date":"2014-07-15","index":540,"close":67.17,"high":68.09,"low":66.26,"open":67.96,"volume":44213200},{"timestamp":1405517400,"date":"2014-07-16","index":541,"close":67.66,"high":67.94,"low":67.07,"open":67.54,"volume":29541600},{"timestamp":1405603800,"date":"2014-07-17","index":542,"close":66.41,"high":67.85,"low":66.04,"open":67.03,"volume":38188000},{"timestamp":1405690200,"date":"2014-07-18","index":543,"close":68.42,"high":68.46,"low":66.16,"open":66.8,"volume":42456000},{"timestamp":1405949400,"date":"2014-07-21","index":544,"close":69.4,"high":69.96,"low":68.5,"open":68.81,"volume":49539000},{"timestamp":1406035800,"date":"2014-07-22","index":545,"close":69.27,"high":69.77,"low":68.61,"open":69.76,"volume":40398000}],"post":[{"timestamp":1406122200,"date":"2014-07-23","index":546,"close":71.29,"high":71.33,"low":69.61,"open":69.74,"volume":78435000},{"timestamp":1406208600,"date":"2014-07-24","index":547,"close":74.98,"high":76.74,"low":74.51,"open":75.96,"volume":124168000},{"timestamp":1406295000,"date":"2014-07-25","index":548,"close":75.19,"high":75.67,"low":74.66,"open":74.99,"volume":45917000},{"timestamp":1406554200,"date":"2014-07-28","index":549,"close":74.92,"high":75.5,"low":73.85,"open":75.17,"volume":41725000},{"timestamp":1406640600,"date":"2014-07-29","index":550,"close":73.71,"high":74.92,"low":73.42,"open":74.72,"volume":41324000},{"timestamp":1406727000,"date":"2014-07-30","index":551,"close":74.68,"high":75.19,"low":74.13,"open":74.21,"volume":36853000},{"timestamp":1406813400,"date":"2014-07-31","index":552,"close":72.65,"high":74.17,"low":72.44,"open":74,"volume":43992000},{"timestamp":1406899800,"date":"2014-08-01","index":553,"close":72.36,"high":73.22,"low":71.55,"open":72.22,"volume":43535000},{"timestamp":1407159000,"date":"2014-08-04","index":554,"close":73.51,"high":73.88,"low":72.36,"open":72.36,"volume":30777000},{"timestamp":1407245400,"date":"2014-08-05","index":555,"close":72.69,"high":73.59,"low":72.18,"open":73.2,"volume":34986000},{"timestamp":1407331800,"date":"2014-08-06","index":556,"close":72.47,"high":73.72,"low":71.79,"open":72.02,"volume":30986000}]},{"date":"2014-04-23","estimated":0.24,"reported":0.34,"pre":[{"timestamp":1396877400,"date":"2014-04-07","index":472,"close":56.95,"high":58,"low":55.44,"open":55.9,"volume":108488000},{"timestamp":1396963800,"date":"2014-04-08","index":473,"close":58.19,"high":58.71,"low":57.17,"open":57.68,"volume":78836000},{"timestamp":1397050200,"date":"2014-04-09","index":474,"close":62.41,"high":62.46,"low":59.19,"open":59.63,"volume":100215000},{"timestamp":1397136600,"date":"2014-04-10","index":475,"close":59.16,"high":63.18,"low":58.68,"open":63.08,"volume":114988000},{"timestamp":1397223000,"date":"2014-04-11","index":476,"close":58.53,"high":60.31,"low":57.31,"open":57.6,"volume":91452000},{"timestamp":1397482200,"date":"2014-04-14","index":477,"close":58.89,"high":60.45,"low":57.78,"open":60.09,"volume":72325000},{"timestamp":1397568600,"date":"2014-04-15","index":478,"close":59.09,"high":59.68,"low":55.88,"open":59.29,"volume":108623000},{"timestamp":1397655000,"date":"2014-04-16","index":479,"close":59.72,"high":60.19,"low":57.74,"open":59.79,"volume":78774000},{"timestamp":1397741400,"date":"2014-04-17","index":480,"close":58.94,"high":60.58,"low":58.72,"open":59.3,"volume":88040000},{"timestamp":1398087000,"date":"2014-04-21","index":481,"close":61.24,"high":61.24,"low":59.15,"open":59.46,"volume":60364000},{"timestamp":1398173400,"date":"2014-04-22","index":482,"close":63.03,"high":63.44,"low":62.22,"open":62.65,"volume":60631000}],"post":[{"timestamp":1398259800,"date":"2014-04-23","index":483,"close":61.36,"high":63.48,"low":61.26,"open":63.45,"volume":95908700},{"timestamp":1398346200,"date":"2014-04-24","index":484,"close":60.87,"high":63.65,"low":59.77,"open":63.6,"volume":138769000},{"timestamp":1398432600,"date":"2014-04-25","index":485,"close":57.71,"high":60.01,"low":57.57,"open":59.97,"volume":92502000},{"timestamp":1398691800,"date":"2014-04-28","index":486,"close":56.14,"high":58.31,"low":54.66,"open":58.05,"volume":107758000},{"timestamp":1398778200,"date":"2014-04-29","index":487,"close":58.15,"high":58.28,"low":55.84,"open":56.09,"volume":75557000},{"timestamp":1398864600,"date":"2014-04-30","index":488,"close":59.78,"high":59.85,"low":57.16,"open":57.58,"volume":76093000},{"timestamp":1398951000,"date":"2014-05-01","index":489,"close":61.15,"high":62.28,"low":60.21,"open":60.43,"volume":82429000},{"timestamp":1399037400,"date":"2014-05-02","index":490,"close":60.46,"high":61.89,"low":60.18,"open":61.3,"volume":54189000},{"timestamp":1399296600,"date":"2014-05-05","index":491,"close":61.22,"high":61.35,"low":59.18,"open":59.67,"volume":46057000},{"timestamp":1399383000,"date":"2014-05-06","index":492,"close":58.53,"high":61.15,"low":58.49,"open":60.98,"volume":55901000},{"timestamp":1399469400,"date":"2014-05-07","index":493,"close":57.39,"high":59.3,"low":56.26,"open":58.77,"volume":78587000}]},{"date":"2014-01-29","estimated":0.27,"reported":0.31,"pre":[{"timestamp":1389623400,"date":"2014-01-13","index":414,"close":55.91,"high":58.25,"low":55.38,"open":57.91,"volume":63010900},{"timestamp":1389709800,"date":"2014-01-14","index":415,"close":57.74,"high":57.78,"low":56.1,"open":56.46,"volume":37503600},{"timestamp":1389796200,"date":"2014-01-15","index":416,"close":57.6,"high":58.57,"low":57.27,"open":57.98,"volume":33663400},{"timestamp":1389882600,"date":"2014-01-16","index":417,"close":57.19,"high":58.02,"low":56.83,"open":57.26,"volume":34541800},{"timestamp":1389969000,"date":"2014-01-17","index":418,"close":56.3,"high":57.82,"low":56.07,"open":57.3,"volume":40849200},{"timestamp":1390314600,"date":"2014-01-21","index":419,"close":58.51,"high":58.58,"low":56.5,"open":56.6,"volume":48669200},{"timestamp":1390401000,"date":"2014-01-22","index":420,"close":57.51,"high":59.31,"low":57.1,"open":58.85,"volume":61352900},{"timestamp":1390487400,"date":"2014-01-23","index":421,"close":56.63,"high":56.68,"low":55.69,"open":56.37,"volume":47951800},{"timestamp":1390573800,"date":"2014-01-24","index":422,"close":54.45,"high":56.42,"low":54.4,"open":56.15,"volume":55200700},{"timestamp":1390833000,"date":"2014-01-27","index":423,"close":53.55,"high":54.94,"low":51.85,"open":54.73,"volume":73924100},{"timestamp":1390919400,"date":"2014-01-28","index":424,"close":55.14,"high":55.28,"low":54,"open":54.02,"volume":48191200}],"post":[{"timestamp":1391005800,"date":"2014-01-29","index":425,"close":53.53,"high":54.95,"low":53.19,"open":54.61,"volume":92995600},{"timestamp":1391092200,"date":"2014-01-30","index":426,"close":61.08,"high":62.5,"low":60.46,"open":62.12,"volume":150178900},{"timestamp":1391178600,"date":"2014-01-31","index":427,"close":62.57,"high":63.37,"low":60.17,"open":60.47,"volume":87794600},{"timestamp":1391437800,"date":"2014-02-03","index":428,"close":61.48,"high":63.77,"low":60.7,"open":63.03,"volume":74866600},{"timestamp":1391524200,"date":"2014-02-04","index":429,"close":62.75,"high":63.14,"low":61.82,"open":62.05,"volume":45985500},{"timestamp":1391610600,"date":"2014-02-05","index":430,"close":62.19,"high":63.16,"low":61.27,"open":62.74,"volume":51685100},{"timestamp":1391697000,"date":"2014-02-06","index":431,"close":62.16,"high":62.78,"low":61.46,"open":61.46,"volume":42086500},{"timestamp":1391783400,"date":"2014-02-07","index":432,"close":64.32,"high":64.57,"low":62.22,"open":62.27,"volume":60704300},{"timestamp":1392042600,"date":"2014-02-10","index":433,"close":63.55,"high":64.49,"low":63.47,"open":64.3,"volume":43666100},{"timestamp":1392129000,"date":"2014-02-11","index":434,"close":64.85,"high":65,"low":63.35,"open":63.75,"volume":45675600},{"timestamp":1392215400,"date":"2014-02-12","index":435,"close":64.45,"high":65.06,"low":64.05,"open":64.92,"volume":47282100}]},{"date":"2013-10-30","estimated":0.19,"reported":0.25,"pre":[{"timestamp":1381843800,"date":"2013-10-15","index":353,"close":49.5,"high":51,"low":49.18,"open":49.99,"volume":81167000},{"timestamp":1381930200,"date":"2013-10-16","index":354,"close":51.14,"high":51.24,"low":49.9,"open":50.04,"volume":64678000},{"timestamp":1382016600,"date":"2013-10-17","index":355,"close":52.21,"high":52.22,"low":50.95,"open":51.12,"volume":71522000},{"timestamp":1382103000,"date":"2013-10-18","index":356,"close":54.22,"high":54.83,"low":53.6,"open":54.18,"volume":88260000},{"timestamp":1382362200,"date":"2013-10-21","index":357,"close":53.85,"high":54.81,"low":53.51,"open":54.68,"volume":58235000},{"timestamp":1382448600,"date":"2013-10-22","index":358,"close":52.68,"high":54.76,"low":52.2,"open":54.33,"volume":83204000},{"timestamp":1382535000,"date":"2013-10-23","index":359,"close":51.9,"high":52.25,"low":51.13,"open":51.75,"volume":57207000},{"timestamp":1382621400,"date":"2013-10-24","index":360,"close":52.45,"high":52.84,"low":51.59,"open":52.38,"volume":46775000},{"timestamp":1382707800,"date":"2013-10-25","index":361,"close":51.95,"high":53.24,"low":51.88,"open":53.18,"volume":45085000},{"timestamp":1382967000,"date":"2013-10-28","index":362,"close":50.23,"high":51.7,"low":49.61,"open":51.54,"volume":73472000},{"timestamp":1383053400,"date":"2013-10-29","index":363,"close":49.4,"high":50.79,"low":49.25,"open":50.73,"volume":102143000}],"post":[{"timestamp":1383139800,"date":"2013-10-30","index":364,"close":49.01,"high":50.21,"low":48.75,"open":50,"volume":127073000},{"timestamp":1383226200,"date":"2013-10-31","index":365,"close":50.21,"high":52,"low":46.5,"open":47.16,"volume":248809000},{"timestamp":1383312600,"date":"2013-11-01","index":366,"close":49.75,"high":52.09,"low":49.72,"open":50.85,"volume":95033000},{"timestamp":1383575400,"date":"2013-11-04","index":367,"close":48.22,"high":49.75,"low":48.02,"open":49.37,"volume":80371000},{"timestamp":1383661800,"date":"2013-11-05","index":368,"close":50.11,"high":50.18,"low":47.51,"open":47.79,"volume":76835000},{"timestamp":1383748200,"date":"2013-11-06","index":369,"close":49.12,"high":50.45,"low":48.71,"open":50.26,"volume":67889000},{"timestamp":1383834600,"date":"2013-11-07","index":370,"close":47.56,"high":49.87,"low":47.3,"open":49.24,"volume":97128000},{"timestamp":1383921000,"date":"2013-11-08","index":371,"close":47.53,"high":48.65,"low":47.25,"open":47.81,"volume":70731000},{"timestamp":1384180200,"date":"2013-11-11","index":372,"close":46.2,"high":47.53,"low":45.73,"open":47.04,"volume":80910000},{"timestamp":1384266600,"date":"2013-11-12","index":373,"close":46.61,"high":47.37,"low":45.83,"open":46,"volume":68196000},{"timestamp":1384353000,"date":"2013-11-13","index":374,"close":48.71,"high":48.74,"low":46.06,"open":46.23,"volume":79245000}]},{"date":"2013-07-24","estimated":0.14,"reported":0.19,"pre":[{"timestamp":1373376600,"date":"2013-07-09","index":284,"close":25.48,"high":25.49,"low":25.03,"open":25.07,"volume":30387900},{"timestamp":1373463000,"date":"2013-07-10","index":285,"close":25.8,"high":25.83,"low":25.47,"open":25.58,"volume":26721800},{"timestamp":1373549400,"date":"2013-07-11","index":286,"close":25.81,"high":26,"low":25.45,"open":25.96,"volume":26777400},{"timestamp":1373635800,"date":"2013-07-12","index":287,"close":25.91,"high":25.93,"low":25.55,"open":25.74,"volume":16537900},{"timestamp":1373895000,"date":"2013-07-15","index":288,"close":26.28,"high":26.43,"low":25.65,"open":25.93,"volume":24234000},{"timestamp":1373981400,"date":"2013-07-16","index":289,"close":26.32,"high":26.75,"low":26.01,"open":26.39,"volume":30817600},{"timestamp":1374067800,"date":"2013-07-17","index":290,"close":26.65,"high":26.78,"low":26.3,"open":26.37,"volume":21518500},{"timestamp":1374154200,"date":"2013-07-18","index":291,"close":26.18,"high":26.77,"low":26.12,"open":26.75,"volume":24806900},{"timestamp":1374240600,"date":"2013-07-19","index":292,"close":25.88,"high":26.11,"low":25.6,"open":25.82,"volume":46539700},{"timestamp":1374499800,"date":"2013-07-22","index":293,"close":26.05,"high":26.13,"low":25.72,"open":25.99,"volume":27526300},{"timestamp":1374586200,"date":"2013-07-23","index":294,"close":26.13,"high":26.3,"low":25.97,"open":26.1,"volume":28221600}],"post":[{"timestamp":1374672600,"date":"2013-07-24","index":295,"close":26.51,"high":26.53,"low":26.05,"open":26.32,"volume":82635600},{"timestamp":1374759000,"date":"2013-07-25","index":296,"close":34.36,"high":34.88,"low":32.75,"open":33.54,"volume":365457900},{"timestamp":1374845400,"date":"2013-07-26","index":297,"close":34.01,"high":34.73,"low":33.56,"open":33.77,"volume":136028900},{"timestamp":1375104600,"date":"2013-07-29","index":298,"close":35.43,"high":35.63,"low":34.01,"open":34.07,"volume":124718800},{"timestamp":1375191000,"date":"2013-07-30","index":299,"close":37.63,"high":37.96,"low":35.32,"open":35.65,"volume":173582800},{"timestamp":1375277400,"date":"2013-07-31","index":300,"close":36.8,"high":38.31,"low":36.33,"open":37.96,"volume":154828700},{"timestamp":1375363800,"date":"2013-08-01","index":301,"close":37.49,"high":38.29,"low":36.92,"open":37.3,"volume":106066500},{"timestamp":1375450200,"date":"2013-08-02","index":302,"close":38.05,"high":38.49,"low":37.5,"open":37.66,"volume":73058500},{"timestamp":1375709400,"date":"2013-08-05","index":303,"close":39.19,"high":39.32,"low":38.25,"open":38.43,"volume":79994800},{"timestamp":1375795800,"date":"2013-08-06","index":304,"close":38.55,"high":39.25,"low":37.94,"open":39.11,"volume":63950800},{"timestamp":1375882200,"date":"2013-08-07","index":305,"close":38.87,"high":38.94,"low":37.7,"open":38.61,"volume":68854800}]},{"date":"2013-05-01","estimated":0.13,"reported":0.12,"pre":[{"timestamp":1366119000,"date":"2013-04-16","index":226,"close":26.92,"high":27.11,"low":26.4,"open":26.81,"volume":27365900},{"timestamp":1366205400,"date":"2013-04-17","index":227,"close":26.63,"high":27.2,"low":26.39,"open":26.65,"volume":26440600},{"timestamp":1366291800,"date":"2013-04-18","index":228,"close":25.69,"high":26.82,"low":25.15,"open":26.82,"volume":39059000},{"timestamp":1366378200,"date":"2013-04-19","index":229,"close":25.73,"high":25.96,"low":25.33,"open":25.62,"volume":20380900},{"timestamp":1366637400,"date":"2013-04-22","index":230,"close":25.97,"high":26.36,"low":25.7,"open":25.81,"volume":25687600},{"timestamp":1366723800,"date":"2013-04-23","index":231,"close":25.98,"high":26.33,"low":25.77,"open":26.22,"volume":25191500},{"timestamp":1366810200,"date":"2013-04-24","index":232,"close":26.11,"high":26.4,"low":25.8,"open":25.93,"volume":19729900},{"timestamp":1366896600,"date":"2013-04-25","index":233,"close":26.14,"high":26.4,"low":26,"open":26.07,"volume":17150000},{"timestamp":1366983000,"date":"2013-04-26","index":234,"close":26.85,"high":27.62,"low":26.6,"open":26.6,"volume":33018000},{"timestamp":1367242200,"date":"2013-04-29","index":235,"close":26.98,"high":27.41,"low":26.86,"open":27.16,"volume":29201100},{"timestamp":1367328600,"date":"2013-04-30","index":236,"close":27.77,"high":27.85,"low":27.01,"open":27.13,"volume":36245700}],"post":[{"timestamp":1367415000,"date":"2013-05-01","index":237,"close":27.43,"high":27.92,"low":27.31,"open":27.85,"volume":64567600},{"timestamp":1367501400,"date":"2013-05-02","index":238,"close":28.97,"high":29.02,"low":27.98,"open":28.01,"volume":104257000},{"timestamp":1367587800,"date":"2013-05-03","index":239,"close":28.31,"high":29.07,"low":28.15,"open":29.04,"volume":58506400},{"timestamp":1367847000,"date":"2013-05-06","index":240,"close":27.57,"high":28.46,"low":27.48,"open":28.33,"volume":43939400},{"timestamp":1367933400,"date":"2013-05-07","index":241,"close":26.89,"high":27.85,"low":26.85,"open":27.55,"volume":41259100},{"timestamp":1368019800,"date":"2013-05-08","index":242,"close":27.12,"high":27.3,"low":26.65,"open":26.88,"volume":34654900},{"timestamp":1368106200,"date":"2013-05-09","index":243,"close":27.04,"high":27.55,"low":26.85,"open":27.08,"volume":33457200},{"timestamp":1368192600,"date":"2013-05-10","index":244,"close":26.68,"high":27.3,"low":26.57,"open":27.14,"volume":30847100},{"timestamp":1368451800,"date":"2013-05-13","index":245,"close":26.82,"high":27.33,"low":26.53,"open":26.6,"volume":29068800},{"timestamp":1368538200,"date":"2013-05-14","index":246,"close":27.07,"high":27.28,"low":26.82,"open":26.89,"volume":24930300},{"timestamp":1368624600,"date":"2013-05-15","index":247,"close":26.6,"high":26.99,"low":26.4,"open":26.92,"volume":30299800}]},{"date":"2013-01-30","estimated":0.15,"reported":0.17,"pre":[{"timestamp":1358173800,"date":"2013-01-14","index":163,"close":30.95,"high":32.21,"low":30.62,"open":32.08,"volume":98892800},{"timestamp":1358260200,"date":"2013-01-15","index":164,"close":30.1,"high":31.71,"low":29.88,"open":30.64,"volume":173242600},{"timestamp":1358346600,"date":"2013-01-16","index":165,"close":29.85,"high":30.35,"low":29.53,"open":30.21,"volume":75332700},{"timestamp":1358433000,"date":"2013-01-17","index":166,"close":30.14,"high":30.42,"low":30.03,"open":30.08,"volume":40256700},{"timestamp":1358519400,"date":"2013-01-18","index":167,"close":29.66,"high":30.44,"low":29.27,"open":30.31,"volume":49631500},{"timestamp":1358865000,"date":"2013-01-22","index":168,"close":30.73,"high":30.89,"low":29.74,"open":29.75,"volume":55243300},{"timestamp":1358951400,"date":"2013-01-23","index":169,"close":30.82,"high":31.5,"low":30.8,"open":31.1,"volume":48899800},{"timestamp":1359037800,"date":"2013-01-24","index":170,"close":31.08,"high":31.49,"low":30.81,"open":31.27,"volume":43845100},{"timestamp":1359124200,"date":"2013-01-25","index":171,"close":31.54,"high":31.93,"low":31.13,"open":31.41,"volume":54363600},{"timestamp":1359383400,"date":"2013-01-28","index":172,"close":32.47,"high":32.51,"low":31.81,"open":31.88,"volume":59682500},{"timestamp":1359469800,"date":"2013-01-29","index":173,"close":30.79,"high":32.07,"low":30.71,"open":32,"volume":72976500}],"post":[{"timestamp":1359556200,"date":"2013-01-30","index":174,"close":31.24,"high":31.49,"low":30.88,"open":30.98,"volume":87682100},{"timestamp":1359642600,"date":"2013-01-31","index":175,"close":30.98,"high":31.47,"low":28.74,"open":29.15,"volume":190744900},{"timestamp":1359729000,"date":"2013-02-01","index":176,"close":29.73,"high":31.02,"low":29.63,"open":31.01,"volume":85856700},{"timestamp":1359988200,"date":"2013-02-04","index":177,"close":28.11,"high":29.2,"low":28.01,"open":29.06,"volume":92362200},{"timestamp":1360074600,"date":"2013-02-05","index":178,"close":28.64,"high":28.96,"low":28.04,"open":28.26,"volume":47948200},{"timestamp":1360161000,"date":"2013-02-06","index":179,"close":29.05,"high":29.29,"low":28.66,"open":28.74,"volume":38375900},{"timestamp":1360247400,"date":"2013-02-07","index":180,"close":28.65,"high":29.15,"low":28.27,"open":29.11,"volume":34540100},{"timestamp":1360333800,"date":"2013-02-08","index":181,"close":28.55,"high":29.17,"low":28.51,"open":28.89,"volume":37708800},{"timestamp":1360593000,"date":"2013-02-11","index":182,"close":28.26,"high":28.68,"low":28.04,"open":28.61,"volume":37361800},{"timestamp":1360679400,"date":"2013-02-12","index":183,"close":27.37,"high":28.16,"low":27.1,"open":27.67,"volume":93498700},{"timestamp":1360765800,"date":"2013-02-13","index":184,"close":27.91,"high":28.32,"low":27.31,"open":27.36,"volume":50164000}]},{"date":"2012-10-23","estimated":0.11,"reported":0.12,"pre":[{"timestamp":1349703000,"date":"2012-10-08","index":98,"close":20.4,"high":20.75,"low":20.16,"open":20.4,"volume":32236700},{"timestamp":1349789400,"date":"2012-10-09","index":99,"close":20.23,"high":20.55,"low":19.97,"open":20.39,"volume":27161800},{"timestamp":1349875800,"date":"2012-10-10","index":100,"close":19.64,"high":19.94,"low":19.45,"open":19.93,"volume":39321800},{"timestamp":1349962200,"date":"2012-10-11","index":101,"close":19.75,"high":19.96,"low":19.61,"open":19.88,"volume":21817300},{"timestamp":1350048600,"date":"2012-10-12","index":102,"close":19.52,"high":19.8,"low":19.48,"open":19.75,"volume":18809400},{"timestamp":1350307800,"date":"2012-10-15","index":103,"close":19.52,"high":19.88,"low":19.49,"open":19.68,"volume":20189700},{"timestamp":1350394200,"date":"2012-10-16","index":104,"close":19.48,"high":19.69,"low":19.3,"open":19.68,"volume":21834700},{"timestamp":1350480600,"date":"2012-10-17","index":105,"close":19.88,"high":20.48,"low":19.37,"open":19.5,"volume":44074500},{"timestamp":1350567000,"date":"2012-10-18","index":106,"close":18.98,"high":19.79,"low":18.89,"open":19.7,"volume":52157400},{"timestamp":1350653400,"date":"2012-10-19","index":107,"close":19,"high":19.06,"low":18.8,"open":19,"volume":34835000},{"timestamp":1350912600,"date":"2012-10-22","index":108,"close":19.32,"high":19.43,"low":19.05,"open":19.2,"volume":32447300}],"post":[{"timestamp":1350999000,"date":"2012-10-23","index":109,"close":19.5,"high":19.8,"low":19.1,"open":19.25,"volume":78381200},{"timestamp":1351085400,"date":"2012-10-24","index":110,"close":23.23,"high":24.25,"low":22.85,"open":24.13,"volume":228949900},{"timestamp":1351171800,"date":"2012-10-25","index":111,"close":22.56,"high":23.31,"low":22.47,"open":23.29,"volume":76142000},{"timestamp":1351258200,"date":"2012-10-26","index":112,"close":21.94,"high":22.88,"low":21.88,"open":22.4,"volume":73175800},{"timestamp":1351690200,"date":"2012-10-31","index":113,"close":21.11,"high":21.5,"low":20.73,"open":20.82,"volume":99378200},{"timestamp":1351776600,"date":"2012-11-01","index":114,"close":21.21,"high":21.44,"low":21.01,"open":21.08,"volume":37713900},{"timestamp":1351863000,"date":"2012-11-02","index":115,"close":21.18,"high":21.69,"low":21.07,"open":21.26,"volume":38344400},{"timestamp":1352125800,"date":"2012-11-05","index":116,"close":21.25,"high":21.48,"low":20.92,"open":21.1,"volume":31806700},{"timestamp":1352212200,"date":"2012-11-06","index":117,"close":21.17,"high":21.37,"low":20.99,"open":21.24,"volume":29062700},{"timestamp":1352298600,"date":"2012-11-07","index":118,"close":20.47,"high":20.95,"low":20.37,"open":20.85,"volume":33396800},{"timestamp":1352385000,"date":"2012-11-08","index":119,"close":19.99,"high":20.73,"low":19.98,"open":20.52,"volume":34254600}]},{"date":"2012-07-26","estimated":0.12,"reported":0.12,"pre":[{"timestamp":1342013400,"date":"2012-07-11","index":36,"close":30.97,"high":31.56,"low":30.55,"open":31.48,"volume":13030300},{"timestamp":1342099800,"date":"2012-07-12","index":37,"close":30.81,"high":31.4,"low":30.6,"open":30.7,"volume":11300700},{"timestamp":1342186200,"date":"2012-07-13","index":38,"close":30.72,"high":31.07,"low":30.56,"open":31.04,"volume":8108300},{"timestamp":1342445400,"date":"2012-07-16","index":39,"close":28.25,"high":30.5,"low":28.21,"open":30.5,"volume":24672100},{"timestamp":1342531800,"date":"2012-07-17","index":40,"close":28.09,"high":28.59,"low":27.15,"open":28.48,"volume":30438600},{"timestamp":1342618200,"date":"2012-07-18","index":41,"close":29.11,"high":29.29,"low":28.15,"open":28.31,"volume":16841800},{"timestamp":1342704600,"date":"2012-07-19","index":42,"close":29,"high":29.5,"low":28.63,"open":29.41,"volume":13685100},{"timestamp":1342791000,"date":"2012-07-20","index":43,"close":28.76,"high":29.47,"low":28.72,"open":29,"volume":11869100},{"timestamp":1343050200,"date":"2012-07-23","index":44,"close":28.75,"high":29,"low":28.01,"open":28.12,"volume":12390700},{"timestamp":1343136600,"date":"2012-07-24","index":45,"close":28.45,"high":29.45,"low":28.1,"open":28.82,"volume":11539800},{"timestamp":1343223000,"date":"2012-07-25","index":46,"close":29.34,"high":29.49,"low":28.08,"open":28.39,"volume":17230200}],"post":[{"timestamp":1343309400,"date":"2012-07-26","index":47,"close":26.85,"high":28.23,"low":26.73,"open":27.75,"volume":64597400},{"timestamp":1343395800,"date":"2012-07-27","index":48,"close":23.71,"high":24.54,"low":22.28,"open":23.19,"volume":123102300},{"timestamp":1343655000,"date":"2012-07-30","index":49,"close":23.15,"high":24.04,"low":23.03,"open":24,"volume":29285900},{"timestamp":1343741400,"date":"2012-07-31","index":50,"close":21.71,"high":23.37,"low":21.61,"open":23.37,"volume":56179400},{"timestamp":1343827800,"date":"2012-08-01","index":51,"close":20.88,"high":21.58,"low":20.84,"open":21.5,"volume":44604400},{"timestamp":1343914200,"date":"2012-08-02","index":52,"close":20.04,"high":20.84,"low":19.82,"open":20.77,"volume":56374500},{"timestamp":1344000600,"date":"2012-08-03","index":53,"close":21.09,"high":22.16,"low":19.9,"open":20.36,"volume":80647000},{"timestamp":1344259800,"date":"2012-08-06","index":54,"close":21.92,"high":22.15,"low":21.3,"open":21.39,"volume":27778900},{"timestamp":1344346200,"date":"2012-08-07","index":55,"close":20.72,"high":22.45,"low":20.5,"open":22.2,"volume":36782900},{"timestamp":1344432600,"date":"2012-08-08","index":56,"close":20.72,"high":21.15,"low":20.22,"open":20.71,"volume":29537400},{"timestamp":1344519000,"date":"2012-08-09","index":57,"close":21.01,"high":21.17,"low":20.61,"open":20.75,"volume":15610700}]}] +[{"date":"2025-07-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-30","estimated":6.39,"reported":null,"pre":[],"post":[]},{"date":"2024-10-30","estimated":5.25,"reported":6.03,"pre":[{"timestamp":1728999000,"date":"2024-10-15","index":3121,"close":586.27,"high":590.61,"low":580.14,"open":590.16,"volume":9564200},{"timestamp":1729085400,"date":"2024-10-16","index":3122,"close":576.79,"high":582.08,"low":574.03,"open":581.4,"volume":11268400},{"timestamp":1729171800,"date":"2024-10-17","index":3123,"close":576.93,"high":584.97,"low":575.2,"open":583.33,"volume":8701200},{"timestamp":1729258200,"date":"2024-10-18","index":3124,"close":576.47,"high":583.97,"low":575.25,"open":581.1,"volume":7694300},{"timestamp":1729517400,"date":"2024-10-21","index":3125,"close":575.16,"high":577.24,"low":569.11,"open":576.03,"volume":8171900},{"timestamp":1729603800,"date":"2024-10-22","index":3126,"close":582.01,"high":583.53,"low":572.12,"open":574.29,"volume":8544500},{"timestamp":1729690200,"date":"2024-10-23","index":3127,"close":563.69,"high":585,"low":562.5,"open":579.97,"volume":14248400},{"timestamp":1729776600,"date":"2024-10-24","index":3128,"close":567.78,"high":568.88,"low":561.52,"open":567.13,"volume":7184700},{"timestamp":1729863000,"date":"2024-10-25","index":3129,"close":573.25,"high":581.29,"low":571.72,"open":573.93,"volume":11337900},{"timestamp":1730122200,"date":"2024-10-28","index":3130,"close":578.16,"high":583.75,"low":574.12,"open":582,"volume":10925100},{"timestamp":1730208600,"date":"2024-10-29","index":3131,"close":593.28,"high":593.67,"low":575.4,"open":580.15,"volume":13019100}],"post":[{"timestamp":1730295000,"date":"2024-10-30","index":3132,"close":591.8,"high":601.2,"low":589.38,"open":600.98,"volume":26864900},{"timestamp":1730404801,"date":"2024-10-31","index":3133,"close":567.58,"high":589.9,"low":563.01,"open":584.61,"volume":26633216},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-31","estimated":4.73,"reported":5.16,"pre":[{"timestamp":1721136600,"date":"2024-07-16","index":3057,"close":489.79,"high":503.95,"low":485.79,"open":501.5,"volume":14075800},{"timestamp":1721223000,"date":"2024-07-17","index":3058,"close":461.99,"high":479.17,"low":459.12,"open":479.17,"volume":28076600},{"timestamp":1721309400,"date":"2024-07-18","index":3059,"close":475.85,"high":479.24,"low":464.54,"open":475,"volume":19267200},{"timestamp":1721395800,"date":"2024-07-19","index":3060,"close":476.79,"high":486.71,"low":475.71,"open":476.06,"volume":15149400},{"timestamp":1721655000,"date":"2024-07-22","index":3061,"close":487.4,"high":492.06,"low":483.9,"open":486.58,"volume":12023100},{"timestamp":1721741400,"date":"2024-07-23","index":3062,"close":488.69,"high":495.22,"low":487.72,"open":489.84,"volume":9455500},{"timestamp":1721827800,"date":"2024-07-24","index":3063,"close":461.27,"high":476.3,"low":460.58,"open":472.31,"volume":17649700},{"timestamp":1721914200,"date":"2024-07-25","index":3064,"close":453.41,"high":463.55,"low":442.65,"open":463.26,"volume":18240500},{"timestamp":1722000600,"date":"2024-07-26","index":3065,"close":465.7,"high":469.77,"low":459.42,"open":464.2,"volume":14222400},{"timestamp":1722259800,"date":"2024-07-29","index":3066,"close":465.71,"high":473.96,"low":465.02,"open":469.88,"volume":11339600},{"timestamp":1722346200,"date":"2024-07-30","index":3067,"close":463.19,"high":472.73,"low":456.7,"open":467,"volume":11390400}],"post":[{"timestamp":1722432600,"date":"2024-07-31","index":3068,"close":474.83,"high":476.5,"low":466.75,"open":471.02,"volume":24285800},{"timestamp":1722519000,"date":"2024-08-01","index":3069,"close":497.74,"high":527.17,"low":492.1,"open":521,"volume":43083100},{"timestamp":1722605400,"date":"2024-08-02","index":3070,"close":488.14,"high":501.15,"low":476.15,"open":489,"volume":24044700},{"timestamp":1722864600,"date":"2024-08-05","index":3071,"close":475.73,"high":483.48,"low":450.8,"open":451.35,"volume":21396200},{"timestamp":1722951000,"date":"2024-08-06","index":3072,"close":494.09,"high":502.56,"low":478.65,"open":479,"volume":20955000},{"timestamp":1723037400,"date":"2024-08-07","index":3073,"close":488.92,"high":510.15,"low":486.86,"open":503.13,"volume":20105300},{"timestamp":1723123800,"date":"2024-08-08","index":3074,"close":509.63,"high":509.96,"low":494.72,"open":497.5,"volume":16156800},{"timestamp":1723210200,"date":"2024-08-09","index":3075,"close":517.77,"high":518.34,"low":505.7,"open":507.71,"volume":13696600},{"timestamp":1723469400,"date":"2024-08-12","index":3076,"close":515.95,"high":518.02,"low":509.1,"open":516.86,"volume":9767400},{"timestamp":1723555800,"date":"2024-08-13","index":3077,"close":528.54,"high":531.5,"low":518.15,"open":520.01,"volume":13743800},{"timestamp":1723642200,"date":"2024-08-14","index":3078,"close":526.76,"high":534,"low":523.13,"open":528.06,"volume":11444200}]},{"date":"2024-04-24","estimated":4.32,"reported":4.71,"pre":[{"timestamp":1712669400,"date":"2024-04-09","index":2990,"close":516.9,"high":525.87,"low":506.74,"open":522.23,"volume":10881400},{"timestamp":1712755800,"date":"2024-04-10","index":2991,"close":519.83,"high":522.56,"low":505.8,"open":509.29,"volume":11418500},{"timestamp":1712842200,"date":"2024-04-11","index":2992,"close":523.16,"high":523.86,"low":517.29,"open":521.11,"volume":10369500},{"timestamp":1712928600,"date":"2024-04-12","index":2993,"close":511.9,"high":520.19,"low":509.33,"open":517.75,"volume":11944900},{"timestamp":1713187800,"date":"2024-04-15","index":2994,"close":500.23,"high":518.53,"low":497.28,"open":516.72,"volume":13512900},{"timestamp":1713274200,"date":"2024-04-16","index":2995,"close":499.76,"high":504.77,"low":497.11,"open":498.11,"volume":9847900},{"timestamp":1713360600,"date":"2024-04-17","index":2996,"close":494.17,"high":503.16,"low":487.14,"open":503.1,"volume":12193700},{"timestamp":1713447000,"date":"2024-04-18","index":2997,"close":501.8,"high":512.21,"low":499.04,"open":499.82,"volume":14808700},{"timestamp":1713533400,"date":"2024-04-19","index":2998,"close":481.07,"high":502.8,"low":475.73,"open":502.8,"volume":25111000},{"timestamp":1713792600,"date":"2024-04-22","index":2999,"close":481.73,"high":492.01,"low":473.4,"open":489.72,"volume":17271100},{"timestamp":1713879000,"date":"2024-04-23","index":3000,"close":496.1,"high":498.76,"low":488.97,"open":491.25,"volume":15079200}],"post":[{"timestamp":1713965400,"date":"2024-04-24","index":3001,"close":493.5,"high":510,"low":484.58,"open":508.06,"volume":37772700},{"timestamp":1714051800,"date":"2024-04-25","index":3002,"close":441.38,"high":445.77,"low":414.5,"open":421.4,"volume":82890700},{"timestamp":1714138200,"date":"2024-04-26","index":3003,"close":443.29,"high":446.44,"low":431.96,"open":441.46,"volume":32691400},{"timestamp":1714397400,"date":"2024-04-29","index":3004,"close":432.62,"high":439.76,"low":428.56,"open":439.56,"volume":21502600},{"timestamp":1714483800,"date":"2024-04-30","index":3005,"close":430.17,"high":439.62,"low":429.72,"open":431.05,"volume":18429500},{"timestamp":1714570200,"date":"2024-05-01","index":3006,"close":439.19,"high":449.96,"low":427.11,"open":428.6,"volume":20344900},{"timestamp":1714656600,"date":"2024-05-02","index":3007,"close":441.68,"high":443.96,"low":432.28,"open":438.84,"volume":15221300},{"timestamp":1714743000,"date":"2024-05-03","index":3008,"close":451.96,"high":454.17,"low":443.85,"open":445.93,"volume":16489100},{"timestamp":1715002200,"date":"2024-05-06","index":3009,"close":465.68,"high":466.16,"low":453.34,"open":455.58,"volume":15094600},{"timestamp":1715088600,"date":"2024-05-07","index":3010,"close":468.24,"high":471.53,"low":461.31,"open":466.29,"volume":13406800},{"timestamp":1715175000,"date":"2024-05-08","index":3011,"close":472.6,"high":475.58,"low":463,"open":463.5,"volume":11683900}]},{"date":"2024-02-01","estimated":4.96,"reported":5.33,"pre":[{"timestamp":1705501800,"date":"2024-01-17","index":2933,"close":368.37,"high":368.54,"low":358.61,"open":366.3,"volume":12724800},{"timestamp":1705588200,"date":"2024-01-18","index":2934,"close":376.13,"high":376.85,"low":370.95,"open":371.49,"volume":16354300},{"timestamp":1705674600,"date":"2024-01-19","index":2935,"close":383.45,"high":384.36,"low":377.97,"open":379,"volume":21470100},{"timestamp":1705933800,"date":"2024-01-22","index":2936,"close":381.78,"high":390.35,"low":381.16,"open":387.95,"volume":17680500},{"timestamp":1706020200,"date":"2024-01-23","index":2937,"close":385.2,"high":388.38,"low":382.08,"open":384.62,"volume":15506100},{"timestamp":1706106600,"date":"2024-01-24","index":2938,"close":390.7,"high":396.15,"low":387.81,"open":390,"volume":15698500},{"timestamp":1706193000,"date":"2024-01-25","index":2939,"close":393.18,"high":395.49,"low":385.66,"open":390.17,"volume":15091100},{"timestamp":1706279400,"date":"2024-01-26","index":2940,"close":394.14,"high":396.79,"low":391.59,"open":394.35,"volume":13163700},{"timestamp":1706538600,"date":"2024-01-29","index":2941,"close":401.02,"high":402.93,"low":393.1,"open":394.99,"volume":18742400},{"timestamp":1706625000,"date":"2024-01-30","index":2942,"close":400.06,"high":406.36,"low":399.57,"open":403.59,"volume":18614700},{"timestamp":1706711400,"date":"2024-01-31","index":2943,"close":390.14,"high":398,"low":387.1,"open":389,"volume":20180800}],"post":[{"timestamp":1706797800,"date":"2024-02-01","index":2944,"close":394.78,"high":400.5,"low":393.05,"open":393.94,"volume":29727100},{"timestamp":1706884200,"date":"2024-02-02","index":2945,"close":474.99,"high":485.96,"low":453.01,"open":459.6,"volume":84615500},{"timestamp":1707143400,"date":"2024-02-05","index":2946,"close":459.41,"high":471.9,"low":459.22,"open":469.88,"volume":40832400},{"timestamp":1707229800,"date":"2024-02-06","index":2947,"close":454.72,"high":467.12,"low":453,"open":464,"volume":21655200},{"timestamp":1707316200,"date":"2024-02-07","index":2948,"close":469.59,"high":471.52,"low":456.18,"open":458,"volume":23066000},{"timestamp":1707402600,"date":"2024-02-08","index":2949,"close":470,"high":470.59,"low":465.03,"open":468.32,"volume":18815100},{"timestamp":1707489000,"date":"2024-02-09","index":2950,"close":468.11,"high":473.59,"low":467.47,"open":472.95,"volume":18413100},{"timestamp":1707748200,"date":"2024-02-12","index":2951,"close":468.9,"high":479.15,"low":466.58,"open":468.19,"volume":19382000},{"timestamp":1707834600,"date":"2024-02-13","index":2952,"close":460.12,"high":467.89,"low":455.09,"open":456.87,"volume":20916600},{"timestamp":1707921000,"date":"2024-02-14","index":2953,"close":473.28,"high":474.11,"low":466.09,"open":467.93,"volume":16858400},{"timestamp":1708007400,"date":"2024-02-15","index":2954,"close":484.03,"high":488.62,"low":472.22,"open":475.28,"volume":24212300}]},{"date":"2023-10-25","estimated":3.63,"reported":4.39,"pre":[{"timestamp":1696944600,"date":"2023-10-10","index":2866,"close":321.84,"high":324.66,"low":318.16,"open":319.12,"volume":19038000},{"timestamp":1697031000,"date":"2023-10-11","index":2867,"close":327.82,"high":328.84,"low":322.95,"open":323.01,"volume":22036300},{"timestamp":1697117400,"date":"2023-10-12","index":2868,"close":324.16,"high":330.54,"low":322.69,"open":328,"volume":20530500},{"timestamp":1697203800,"date":"2023-10-13","index":2869,"close":314.69,"high":325.05,"low":312.37,"open":323.53,"volume":21341000},{"timestamp":1697463000,"date":"2023-10-16","index":2870,"close":321.15,"high":321.82,"low":315.52,"open":318.64,"volume":16536100},{"timestamp":1697549400,"date":"2023-10-17","index":2871,"close":324,"high":324.4,"low":317.3,"open":318.18,"volume":16387800},{"timestamp":1697635800,"date":"2023-10-18","index":2872,"close":316.97,"high":325.94,"low":315.56,"open":321.39,"volume":16851000},{"timestamp":1697722200,"date":"2023-10-19","index":2873,"close":312.81,"high":321.89,"low":311.75,"open":319.88,"volume":18709200},{"timestamp":1697808600,"date":"2023-10-20","index":2874,"close":308.65,"high":315.3,"low":306.47,"open":314.14,"volume":22287400},{"timestamp":1698067800,"date":"2023-10-23","index":2875,"close":314.01,"high":317.36,"low":307.26,"open":309.5,"volume":17796800},{"timestamp":1698154200,"date":"2023-10-24","index":2876,"close":312.55,"high":318.35,"low":310.63,"open":316.78,"volume":19525500}],"post":[{"timestamp":1698240600,"date":"2023-10-25","index":2877,"close":299.53,"high":310.88,"low":298.84,"open":310,"volume":42192500},{"timestamp":1698327000,"date":"2023-10-26","index":2878,"close":288.35,"high":295,"low":279.4,"open":295,"volume":66684100},{"timestamp":1698413400,"date":"2023-10-27","index":2879,"close":296.73,"high":299.31,"low":292.97,"open":294.48,"volume":29596300},{"timestamp":1698672600,"date":"2023-10-30","index":2880,"close":302.66,"high":309.4,"low":299.05,"open":299.09,"volume":28435100},{"timestamp":1698759000,"date":"2023-10-31","index":2881,"close":301.27,"high":303.68,"low":296.86,"open":303.31,"volume":19434200},{"timestamp":1698845400,"date":"2023-11-01","index":2882,"close":311.85,"high":312.74,"low":301.85,"open":301.85,"volume":20434600},{"timestamp":1698931800,"date":"2023-11-02","index":2883,"close":310.87,"high":318.82,"low":308.33,"open":317.3,"volume":21631800},{"timestamp":1699018200,"date":"2023-11-03","index":2884,"close":314.6,"high":315.55,"low":311.02,"open":312.55,"volume":16754100},{"timestamp":1699281000,"date":"2023-11-06","index":2885,"close":315.8,"high":318.33,"low":314.45,"open":315.98,"volume":12887700},{"timestamp":1699367400,"date":"2023-11-07","index":2886,"close":318.82,"high":321,"low":315.12,"open":317.06,"volume":14055600},{"timestamp":1699453800,"date":"2023-11-08","index":2887,"close":319.78,"high":321.33,"low":314.88,"open":318.14,"volume":13609700}]},{"date":"2023-07-26","estimated":2.92,"reported":2.98,"pre":[{"timestamp":1689082200,"date":"2023-07-11","index":2802,"close":298.29,"high":300.18,"low":291.9,"open":293.9,"volume":27585900},{"timestamp":1689168600,"date":"2023-07-12","index":2803,"close":309.34,"high":309.45,"low":300.1,"open":301.75,"volume":36677100},{"timestamp":1689255000,"date":"2023-07-13","index":2804,"close":313.41,"high":316.24,"low":310.29,"open":313.62,"volume":30281000},{"timestamp":1689341400,"date":"2023-07-14","index":2805,"close":308.87,"high":314.88,"low":307.36,"open":311.79,"volume":22576000},{"timestamp":1689600600,"date":"2023-07-17","index":2806,"close":310.62,"high":311.71,"low":304.71,"open":307.54,"volume":25323100},{"timestamp":1689687000,"date":"2023-07-18","index":2807,"close":312.05,"high":314.2,"low":307.62,"open":310.88,"volume":20764600},{"timestamp":1689773400,"date":"2023-07-19","index":2808,"close":316.01,"high":318.68,"low":310.52,"open":313.03,"volume":21763700},{"timestamp":1689859800,"date":"2023-07-20","index":2809,"close":302.52,"high":315.54,"low":302.22,"open":313.5,"volume":23836900},{"timestamp":1689946200,"date":"2023-07-21","index":2810,"close":294.26,"high":305.46,"low":291.2,"open":304.57,"volume":42089700},{"timestamp":1690205400,"date":"2023-07-24","index":2811,"close":291.61,"high":297.52,"low":288.3,"open":295.78,"volume":24915700},{"timestamp":1690291800,"date":"2023-07-25","index":2812,"close":294.47,"high":298.3,"low":291.86,"open":295.19,"volume":19585600}],"post":[{"timestamp":1690378200,"date":"2023-07-26","index":2813,"close":298.57,"high":301.77,"low":291.9,"open":301.19,"volume":47256900},{"timestamp":1690464600,"date":"2023-07-27","index":2814,"close":311.71,"high":325.35,"low":309.84,"open":325.12,"volume":64229200},{"timestamp":1690551000,"date":"2023-07-28","index":2815,"close":325.48,"high":326.2,"low":314.25,"open":316.88,"volume":39220300},{"timestamp":1690810200,"date":"2023-07-31","index":2816,"close":318.6,"high":325.66,"low":317.59,"open":323.69,"volume":25799600},{"timestamp":1690896600,"date":"2023-08-01","index":2817,"close":322.71,"high":324.14,"low":314.66,"open":317.54,"volume":22817900},{"timestamp":1690983000,"date":"2023-08-02","index":2818,"close":314.31,"high":318.39,"low":310.65,"open":318,"volume":20461100},{"timestamp":1691069400,"date":"2023-08-03","index":2819,"close":313.19,"high":315.95,"low":309.93,"open":309.93,"volume":15180200},{"timestamp":1691155800,"date":"2023-08-04","index":2820,"close":310.73,"high":318.41,"low":310.2,"open":314.96,"volume":17600200},{"timestamp":1691415000,"date":"2023-08-07","index":2821,"close":316.56,"high":317.07,"low":310.46,"open":313.23,"volume":16236500},{"timestamp":1691501400,"date":"2023-08-08","index":2822,"close":312.64,"high":317.89,"low":310.11,"open":314.4,"volume":15183500},{"timestamp":1691587800,"date":"2023-08-09","index":2823,"close":305.21,"high":313.63,"low":302.85,"open":312.88,"volume":19955800}]},{"date":"2023-04-26","estimated":2.03,"reported":2.2,"pre":[{"timestamp":1681219800,"date":"2023-04-11","index":2740,"close":213.85,"high":216.02,"low":213.41,"open":215.48,"volume":16710100},{"timestamp":1681306200,"date":"2023-04-12","index":2741,"close":214,"high":216.84,"low":212.58,"open":214.84,"volume":18972200},{"timestamp":1681392600,"date":"2023-04-13","index":2742,"close":220.35,"high":221.15,"low":215.69,"open":215.73,"volume":23310400},{"timestamp":1681479000,"date":"2023-04-14","index":2743,"close":221.49,"high":222.11,"low":217.55,"open":217.88,"volume":21591200},{"timestamp":1681738200,"date":"2023-04-17","index":2744,"close":218.86,"high":220.98,"low":217.13,"open":219.79,"volume":15481900},{"timestamp":1681824600,"date":"2023-04-18","index":2745,"close":217.89,"high":220.44,"low":216.21,"open":219.91,"volume":12281000},{"timestamp":1681911000,"date":"2023-04-19","index":2746,"close":215.7,"high":217.33,"low":212.93,"open":213.47,"volume":15898100},{"timestamp":1681997400,"date":"2023-04-20","index":2747,"close":213.07,"high":216.75,"low":212.77,"open":213.48,"volume":16475400},{"timestamp":1682083800,"date":"2023-04-21","index":2748,"close":212.89,"high":213.41,"low":209.58,"open":210.21,"volume":17717200},{"timestamp":1682343000,"date":"2023-04-24","index":2749,"close":212.79,"high":213.92,"low":210.71,"open":213.68,"volume":15750900},{"timestamp":1682429400,"date":"2023-04-25","index":2750,"close":207.55,"high":211.26,"low":207.13,"open":210.82,"volume":19198200}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":2751,"close":209.4,"high":214.11,"low":208.88,"open":212.5,"volume":41992700},{"timestamp":1682602200,"date":"2023-04-27","index":2752,"close":238.56,"high":241.69,"low":236.77,"open":239.89,"volume":71196500},{"timestamp":1682688600,"date":"2023-04-28","index":2753,"close":240.32,"high":240.43,"low":235.75,"open":239.01,"volume":39554000},{"timestamp":1682947800,"date":"2023-05-01","index":2754,"close":243.18,"high":244,"low":236.46,"open":238.62,"volume":29143900},{"timestamp":1683034200,"date":"2023-05-02","index":2755,"close":239.24,"high":244.92,"low":238.99,"open":243.18,"volume":24350100},{"timestamp":1683120600,"date":"2023-05-03","index":2756,"close":237.03,"high":241.75,"low":232.75,"open":239.47,"volume":34463900},{"timestamp":1683207000,"date":"2023-05-04","index":2757,"close":233.52,"high":238.2,"low":232.93,"open":236.06,"volume":17889400},{"timestamp":1683293400,"date":"2023-05-05","index":2758,"close":232.78,"high":234.68,"low":229.85,"open":232.24,"volume":26978900},{"timestamp":1683552600,"date":"2023-05-08","index":2759,"close":233.27,"high":235.62,"low":230.27,"open":231.42,"volume":16400500},{"timestamp":1683639000,"date":"2023-05-09","index":2760,"close":233.37,"high":235.88,"low":231.08,"open":231.46,"volume":16865600},{"timestamp":1683725400,"date":"2023-05-10","index":2761,"close":233.08,"high":236.75,"low":230.72,"open":236.17,"volume":19119000}]},{"date":"2023-02-01","estimated":2.22,"reported":1.76,"pre":[{"timestamp":1673965800,"date":"2023-01-17","index":2682,"close":135.36,"high":136.75,"low":134.25,"open":136.18,"volume":21147600},{"timestamp":1674052200,"date":"2023-01-18","index":2683,"close":133.02,"high":137.25,"low":132.8,"open":135.81,"volume":20215500},{"timestamp":1674138600,"date":"2023-01-19","index":2684,"close":136.15,"high":137.45,"low":132.14,"open":132.49,"volume":28625200},{"timestamp":1674225000,"date":"2023-01-20","index":2685,"close":139.37,"high":139.94,"low":134.61,"open":135.89,"volume":28688600},{"timestamp":1674484200,"date":"2023-01-23","index":2686,"close":143.27,"high":143.76,"low":138.66,"open":139.29,"volume":27470100},{"timestamp":1674570600,"date":"2023-01-24","index":2687,"close":143.14,"high":145,"low":141.36,"open":141.69,"volume":21970200},{"timestamp":1674657000,"date":"2023-01-25","index":2688,"close":141.5,"high":143.17,"low":140.31,"open":141.22,"volume":26622000},{"timestamp":1674743400,"date":"2023-01-26","index":2689,"close":147.3,"high":147.51,"low":143.3,"open":144.4,"volume":25482100},{"timestamp":1674829800,"date":"2023-01-27","index":2690,"close":151.74,"high":153.19,"low":147.39,"open":148.24,"volume":35771900},{"timestamp":1675089000,"date":"2023-01-30","index":2691,"close":147.06,"high":151.12,"low":146.95,"open":149.41,"volume":28040100},{"timestamp":1675175400,"date":"2023-01-31","index":2692,"close":148.97,"high":149.88,"low":147.52,"open":147.95,"volume":29842100}],"post":[{"timestamp":1675261800,"date":"2023-02-01","index":2693,"close":153.12,"high":153.58,"low":147.06,"open":148.03,"volume":55661000},{"timestamp":1675348200,"date":"2023-02-02","index":2694,"close":188.77,"high":197.16,"low":180.16,"open":183.38,"volume":150475700},{"timestamp":1675434600,"date":"2023-02-03","index":2695,"close":186.53,"high":196.77,"low":182.89,"open":183.47,"volume":76809700},{"timestamp":1675693800,"date":"2023-02-06","index":2696,"close":186.06,"high":190.7,"low":185.52,"open":186.53,"volume":42483800},{"timestamp":1675780200,"date":"2023-02-07","index":2697,"close":191.62,"high":193.78,"low":184.4,"open":185.58,"volume":47080700},{"timestamp":1675866600,"date":"2023-02-08","index":2698,"close":183.43,"high":190.83,"low":182.92,"open":190,"volume":36139100},{"timestamp":1675953000,"date":"2023-02-09","index":2699,"close":177.92,"high":186.65,"low":177.27,"open":186.13,"volume":37118800},{"timestamp":1676039400,"date":"2023-02-10","index":2700,"close":174.15,"high":178.89,"low":173.35,"open":176.35,"volume":33433600},{"timestamp":1676298600,"date":"2023-02-13","index":2701,"close":179.43,"high":181,"low":175.82,"open":178.22,"volume":31463200},{"timestamp":1676385000,"date":"2023-02-14","index":2702,"close":179.48,"high":181.51,"low":175.88,"open":177.16,"volume":24034600},{"timestamp":1676471400,"date":"2023-02-15","index":2703,"close":177.16,"high":178.19,"low":175.33,"open":176.42,"volume":25308900}]},{"date":"2022-10-26","estimated":1.89,"reported":1.64,"pre":[{"timestamp":1665495000,"date":"2022-10-11","index":2616,"close":128.54,"high":132.66,"low":126.99,"open":131.62,"volume":38481400},{"timestamp":1665581400,"date":"2022-10-12","index":2617,"close":127.5,"high":129.67,"low":126.25,"open":128.32,"volume":34605200},{"timestamp":1665667800,"date":"2022-10-13","index":2618,"close":130.29,"high":131.14,"low":122.53,"open":123.53,"volume":34325700},{"timestamp":1665754200,"date":"2022-10-14","index":2619,"close":126.76,"high":131.79,"low":126.52,"open":131,"volume":23559400},{"timestamp":1666013400,"date":"2022-10-17","index":2620,"close":134.04,"high":134.79,"low":130.18,"open":130.3,"volume":29612200},{"timestamp":1666099800,"date":"2022-10-18","index":2621,"close":132.8,"high":137.84,"low":131.4,"open":137.09,"volume":25445000},{"timestamp":1666186200,"date":"2022-10-19","index":2622,"close":133.23,"high":137,"low":132.22,"open":132.89,"volume":30691000},{"timestamp":1666272600,"date":"2022-10-20","index":2623,"close":131.53,"high":136.77,"low":131.31,"open":132.93,"volume":26356300},{"timestamp":1666359000,"date":"2022-10-21","index":2624,"close":130.01,"high":130.12,"low":125.44,"open":126.31,"volume":46348600},{"timestamp":1666618200,"date":"2022-10-24","index":2625,"close":129.72,"high":133.48,"low":124.57,"open":127.25,"volume":63563400},{"timestamp":1666704600,"date":"2022-10-25","index":2626,"close":137.51,"high":138.35,"low":130.59,"open":130.88,"volume":38433200}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":2627,"close":129.82,"high":135.55,"low":128.53,"open":131.68,"volume":82791500},{"timestamp":1666877400,"date":"2022-10-27","index":2628,"close":97.94,"high":102.5,"low":96.38,"open":97.98,"volume":232316600},{"timestamp":1666963800,"date":"2022-10-28","index":2629,"close":99.2,"high":100.85,"low":97.51,"open":99.58,"volume":95928300},{"timestamp":1667223000,"date":"2022-10-31","index":2630,"close":93.16,"high":99.32,"low":92.6,"open":98.22,"volume":121361400},{"timestamp":1667309400,"date":"2022-11-01","index":2631,"close":95.2,"high":97.49,"low":93.55,"open":94.33,"volume":110189600},{"timestamp":1667395800,"date":"2022-11-02","index":2632,"close":90.54,"high":95.2,"low":90.48,"open":94.21,"volume":71821100},{"timestamp":1667482200,"date":"2022-11-03","index":2633,"close":88.91,"high":90.46,"low":88.41,"open":90.08,"volume":60664000},{"timestamp":1667568600,"date":"2022-11-04","index":2634,"close":90.79,"high":91.39,"low":88.09,"open":90.35,"volume":55638100},{"timestamp":1667831400,"date":"2022-11-07","index":2635,"close":96.72,"high":96.88,"low":93.1,"open":94.78,"volume":81987300},{"timestamp":1667917800,"date":"2022-11-08","index":2636,"close":96.47,"high":97.8,"low":94.79,"open":95.92,"volume":52088300},{"timestamp":1668004200,"date":"2022-11-09","index":2637,"close":101.47,"high":104.9,"low":100.74,"open":101.72,"volume":107677300}]},{"date":"2022-07-27","estimated":2.59,"reported":2.46,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":2552,"close":163.27,"high":165.91,"low":162.1,"open":164.8,"volume":16639700},{"timestamp":1657719000,"date":"2022-07-13","index":2553,"close":163.49,"high":164.98,"low":159.61,"open":160.16,"volume":16555100},{"timestamp":1657805400,"date":"2022-07-14","index":2554,"close":158.05,"high":162.59,"low":157.28,"open":161.22,"volume":23765200},{"timestamp":1657891800,"date":"2022-07-15","index":2555,"close":164.7,"high":164.98,"low":159.82,"open":160.54,"volume":23342800},{"timestamp":1658151000,"date":"2022-07-18","index":2556,"close":167.23,"high":171.69,"low":165.64,"open":166.75,"volume":23574300},{"timestamp":1658237400,"date":"2022-07-19","index":2557,"close":175.78,"high":176.49,"low":169.51,"open":170.37,"volume":25933700},{"timestamp":1658323800,"date":"2022-07-20","index":2558,"close":183.09,"high":183.6,"low":176.7,"open":177.49,"volume":24784300},{"timestamp":1658410200,"date":"2022-07-21","index":2559,"close":183.17,"high":183.85,"low":178.87,"open":180.63,"volume":27195800},{"timestamp":1658496600,"date":"2022-07-22","index":2560,"close":169.27,"high":175.6,"low":168.41,"open":173.07,"volume":42583900},{"timestamp":1658755800,"date":"2022-07-25","index":2561,"close":166.65,"high":170.57,"low":164.81,"open":169,"volume":26166300},{"timestamp":1658842200,"date":"2022-07-26","index":2562,"close":159.15,"high":166,"low":157.95,"open":165.94,"volume":28468400}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":2563,"close":169.58,"high":170.87,"low":162.02,"open":162.59,"volume":43846600},{"timestamp":1659015000,"date":"2022-07-28","index":2564,"close":160.72,"high":161.51,"low":154.85,"open":161.06,"volume":73214300},{"timestamp":1659101400,"date":"2022-07-29","index":2565,"close":159.1,"high":160.14,"low":155.17,"open":157.69,"volume":42065400},{"timestamp":1659360600,"date":"2022-08-01","index":2566,"close":159.93,"high":165.19,"low":155.23,"open":157.25,"volume":40596700},{"timestamp":1659447000,"date":"2022-08-02","index":2567,"close":160.19,"high":162.24,"low":158.01,"open":158.31,"volume":27374500},{"timestamp":1659533400,"date":"2022-08-03","index":2568,"close":168.8,"high":169.54,"low":161.57,"open":162.69,"volume":31721900},{"timestamp":1659619800,"date":"2022-08-04","index":2569,"close":170.57,"high":172.15,"low":166.8,"open":168.3,"volume":23938200},{"timestamp":1659706200,"date":"2022-08-05","index":2570,"close":167.11,"high":171.61,"low":165.8,"open":166.99,"volume":25832700},{"timestamp":1659965400,"date":"2022-08-08","index":2571,"close":170.25,"high":177.51,"low":167.13,"open":168,"volume":27299100},{"timestamp":1660051800,"date":"2022-08-09","index":2572,"close":168.53,"high":169.53,"low":166.6,"open":168.95,"volume":18655100},{"timestamp":1660138200,"date":"2022-08-10","index":2573,"close":178.34,"high":180.48,"low":173.95,"open":175.99,"volume":30262100}]},{"date":"2022-04-27","estimated":2.56,"reported":2.72,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":2490,"close":216.46,"high":220.61,"low":215.22,"open":218.42,"volume":20516600},{"timestamp":1649770200,"date":"2022-04-12","index":2491,"close":214.14,"high":222.03,"low":213.13,"open":220.24,"volume":20128800},{"timestamp":1649856600,"date":"2022-04-13","index":2492,"close":214.99,"high":216.61,"low":211.33,"open":211.82,"volume":19231800},{"timestamp":1649943000,"date":"2022-04-14","index":2493,"close":210.18,"high":214.99,"low":210,"open":214.89,"volume":18379500},{"timestamp":1650288600,"date":"2022-04-18","index":2494,"close":210.77,"high":213.38,"low":208.3,"open":210,"volume":16580800},{"timestamp":1650375000,"date":"2022-04-19","index":2495,"close":217.31,"high":218.43,"low":209,"open":210.52,"volume":20089900},{"timestamp":1650461400,"date":"2022-04-20","index":2496,"close":200.42,"high":214.16,"low":198.92,"open":213.61,"volume":43036500},{"timestamp":1650547800,"date":"2022-04-21","index":2497,"close":188.07,"high":202.97,"low":185.58,"open":201.6,"volume":49954100},{"timestamp":1650634200,"date":"2022-04-22","index":2498,"close":184.11,"high":192.72,"low":183.27,"open":190.37,"volume":36426800},{"timestamp":1650893400,"date":"2022-04-25","index":2499,"close":186.99,"high":187.18,"low":181.66,"open":182.73,"volume":29281100},{"timestamp":1650979800,"date":"2022-04-26","index":2500,"close":180.95,"high":187.19,"low":179.5,"open":186.63,"volume":31747400}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":2501,"close":174.95,"high":181.21,"low":169,"open":174.43,"volume":71062900},{"timestamp":1651152600,"date":"2022-04-28","index":2502,"close":205.73,"high":208.53,"low":192.9,"open":202.92,"volume":100890600},{"timestamp":1651239000,"date":"2022-04-29","index":2503,"close":200.47,"high":212.48,"low":199.9,"open":204.46,"volume":49193400},{"timestamp":1651498200,"date":"2022-05-02","index":2504,"close":211.13,"high":211.88,"low":200.99,"open":201.17,"volume":49915300},{"timestamp":1651584600,"date":"2022-05-03","index":2505,"close":212.03,"high":214.9,"low":208.09,"open":210.45,"volume":41556300},{"timestamp":1651671000,"date":"2022-05-04","index":2506,"close":223.41,"high":224.3,"low":206.96,"open":210.65,"volume":41375900},{"timestamp":1651757400,"date":"2022-05-05","index":2507,"close":208.28,"high":220.17,"low":206.16,"open":218.74,"volume":41129200},{"timestamp":1651843800,"date":"2022-05-06","index":2508,"close":203.77,"high":209.38,"low":201.02,"open":207.34,"volume":34747200},{"timestamp":1652103000,"date":"2022-05-09","index":2509,"close":196.21,"high":202.57,"low":195.58,"open":199.84,"volume":36303200},{"timestamp":1652189400,"date":"2022-05-10","index":2510,"close":197.65,"high":202.96,"low":194.19,"open":199.51,"volume":34452500},{"timestamp":1652275800,"date":"2022-05-11","index":2511,"close":188.74,"high":200.67,"low":188.27,"open":196.33,"volume":31153400}]},{"date":"2022-02-02","estimated":3.84,"reported":3.67,"pre":[{"timestamp":1642516200,"date":"2022-01-18","index":2432,"close":318.15,"high":324.21,"low":317.64,"open":323.29,"volume":22645600},{"timestamp":1642602600,"date":"2022-01-19","index":2433,"close":319.59,"high":327.1,"low":319.33,"open":319.58,"volume":20814700},{"timestamp":1642689000,"date":"2022-01-20","index":2434,"close":316.56,"high":327.82,"low":315.98,"open":323.9,"volume":16925000},{"timestamp":1642775400,"date":"2022-01-21","index":2435,"close":303.17,"high":318.31,"low":303.04,"open":314.81,"volume":28710700},{"timestamp":1643034600,"date":"2022-01-24","index":2436,"close":308.71,"high":309.53,"low":289.01,"open":297.84,"volume":38878100},{"timestamp":1643121000,"date":"2022-01-25","index":2437,"close":300.15,"high":306.23,"low":297.58,"open":299.95,"volume":25108500},{"timestamp":1643207400,"date":"2022-01-26","index":2438,"close":294.63,"high":307.51,"low":290.85,"open":307.01,"volume":28348800},{"timestamp":1643293800,"date":"2022-01-27","index":2439,"close":294.64,"high":301.71,"low":294.26,"open":297.75,"volume":21629900},{"timestamp":1643380200,"date":"2022-01-28","index":2440,"close":301.71,"high":301.9,"low":293.03,"open":295.62,"volume":21871600},{"timestamp":1643639400,"date":"2022-01-31","index":2441,"close":313.26,"high":313.79,"low":299.32,"open":300.68,"volume":21579500},{"timestamp":1643725800,"date":"2022-02-01","index":2442,"close":319,"high":319.66,"low":312.12,"open":314.56,"volume":18023800}],"post":[{"timestamp":1643812200,"date":"2022-02-02","index":2443,"close":323,"high":328,"low":316.87,"open":327.82,"volume":58458300},{"timestamp":1643898600,"date":"2022-02-03","index":2444,"close":237.76,"high":248,"low":235.75,"open":244.65,"volume":188119900},{"timestamp":1643985000,"date":"2022-02-04","index":2445,"close":237.09,"high":242.61,"low":230.11,"open":234.97,"volume":89342200},{"timestamp":1644244200,"date":"2022-02-07","index":2446,"close":224.91,"high":238.3,"low":224.01,"open":237.7,"volume":88613800},{"timestamp":1644330600,"date":"2022-02-08","index":2447,"close":220.18,"high":225.77,"low":216.15,"open":220.85,"volume":94729700},{"timestamp":1644417000,"date":"2022-02-09","index":2448,"close":232,"high":233.37,"low":222.21,"open":224.2,"volume":86563300},{"timestamp":1644503400,"date":"2022-02-10","index":2449,"close":228.07,"high":235,"low":226.7,"open":228.27,"volume":49310400},{"timestamp":1644589800,"date":"2022-02-11","index":2450,"close":219.55,"high":230.42,"low":218.77,"open":228.46,"volume":46156900},{"timestamp":1644849000,"date":"2022-02-14","index":2451,"close":217.7,"high":221,"low":214.78,"open":219.31,"volume":38184000},{"timestamp":1644935400,"date":"2022-02-15","index":2452,"close":221,"high":221.15,"low":215.06,"open":220.47,"volume":42685500},{"timestamp":1645021800,"date":"2022-02-16","index":2453,"close":216.54,"high":217.46,"low":212.36,"open":212.41,"volume":45817500}]},{"date":"2021-10-25","estimated":3.19,"reported":3.22,"pre":[{"timestamp":1633699800,"date":"2021-10-08","index":2363,"close":330.05,"high":333.4,"low":328.71,"open":331.51,"volume":15946100},{"timestamp":1633959000,"date":"2021-10-11","index":2364,"close":325.45,"high":330.46,"low":325.31,"open":327.63,"volume":14708200},{"timestamp":1634045400,"date":"2021-10-12","index":2365,"close":323.77,"high":324.38,"low":317.37,"open":323.03,"volume":31658700},{"timestamp":1634131800,"date":"2021-10-13","index":2366,"close":324.54,"high":327,"low":322.66,"open":326.97,"volume":14761500},{"timestamp":1634218200,"date":"2021-10-14","index":2367,"close":328.53,"high":330.52,"low":327.1,"open":328.36,"volume":14302200},{"timestamp":1634304600,"date":"2021-10-15","index":2368,"close":324.76,"high":329.07,"low":322.51,"open":328.68,"volume":21596400},{"timestamp":1634563800,"date":"2021-10-18","index":2369,"close":335.34,"high":335.89,"low":327.5,"open":328.95,"volume":21585000},{"timestamp":1634650200,"date":"2021-10-19","index":2370,"close":339.99,"high":342.46,"low":337.28,"open":339.65,"volume":18786300},{"timestamp":1634736600,"date":"2021-10-20","index":2371,"close":340.78,"high":343.98,"low":339.45,"open":343.45,"volume":13639500},{"timestamp":1634823000,"date":"2021-10-21","index":2372,"close":341.88,"high":342.31,"low":337.8,"open":340.28,"volume":16354400},{"timestamp":1634909400,"date":"2021-10-22","index":2373,"close":324.61,"high":329.63,"low":321.11,"open":326.35,"volume":35224500}],"post":[{"timestamp":1635168600,"date":"2021-10-25","index":2374,"close":328.69,"high":329.56,"low":319.72,"open":320.3,"volume":38409000},{"timestamp":1635255000,"date":"2021-10-26","index":2375,"close":315.81,"high":330.21,"low":309.6,"open":328.26,"volume":65654000},{"timestamp":1635341400,"date":"2021-10-27","index":2376,"close":312.22,"high":319.25,"low":312.06,"open":314.19,"volume":29971800},{"timestamp":1635427800,"date":"2021-10-28","index":2377,"close":316.92,"high":325.52,"low":308.11,"open":312.99,"volume":50806800},{"timestamp":1635514200,"date":"2021-10-29","index":2378,"close":323.57,"high":326,"low":319.6,"open":320.19,"volume":37059400},{"timestamp":1635773400,"date":"2021-11-01","index":2379,"close":329.98,"high":333.45,"low":326,"open":326.04,"volume":31518900},{"timestamp":1635859800,"date":"2021-11-02","index":2380,"close":328.08,"high":334.79,"low":323.8,"open":331.38,"volume":28353000},{"timestamp":1635946200,"date":"2021-11-03","index":2381,"close":331.62,"high":332.15,"low":323.2,"open":327.49,"volume":20786500},{"timestamp":1636032600,"date":"2021-11-04","index":2382,"close":335.85,"high":337.27,"low":332.65,"open":334.01,"volume":22495300},{"timestamp":1636119000,"date":"2021-11-05","index":2383,"close":341.13,"high":346.79,"low":339.64,"open":340.31,"volume":26872800},{"timestamp":1636381800,"date":"2021-11-08","index":2384,"close":338.62,"high":344.79,"low":338.34,"open":344.42,"volume":18342500}]},{"date":"2021-07-28","estimated":3.03,"reported":3.61,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":2301,"close":352.09,"high":358.49,"low":348.8,"open":351.5,"volume":11456000},{"timestamp":1626269400,"date":"2021-07-14","index":2302,"close":347.63,"high":355.2,"low":346.73,"open":354.56,"volume":13894200},{"timestamp":1626355800,"date":"2021-07-15","index":2303,"close":344.46,"high":349.23,"low":340.22,"open":349.23,"volume":14781600},{"timestamp":1626442200,"date":"2021-07-16","index":2304,"close":341.16,"high":345.99,"low":340.14,"open":344.91,"volume":11026100},{"timestamp":1626701400,"date":"2021-07-19","index":2305,"close":336.95,"high":339.79,"low":334.54,"open":337.57,"volume":14372300},{"timestamp":1626787800,"date":"2021-07-20","index":2306,"close":341.66,"high":343.45,"low":334.5,"open":338.8,"volume":11024300},{"timestamp":1626874200,"date":"2021-07-21","index":2307,"close":346.23,"high":346.52,"low":341.25,"open":341.5,"volume":9279700},{"timestamp":1626960600,"date":"2021-07-22","index":2308,"close":351.19,"high":351.54,"low":345.21,"open":346.68,"volume":12385400},{"timestamp":1627047000,"date":"2021-07-23","index":2309,"close":369.79,"high":375.33,"low":357.19,"open":360.91,"volume":33694300},{"timestamp":1627306200,"date":"2021-07-26","index":2310,"close":372.46,"high":374.44,"low":368.22,"open":369.58,"volume":14925200},{"timestamp":1627392600,"date":"2021-07-27","index":2311,"close":367.81,"high":373.15,"low":364.55,"open":371.91,"volume":15705400}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":2312,"close":373.28,"high":377.55,"low":366.93,"open":374.56,"volume":29676900},{"timestamp":1627565400,"date":"2021-07-29","index":2313,"close":358.32,"high":365.52,"low":356.74,"open":361,"volume":33413200},{"timestamp":1627651800,"date":"2021-07-30","index":2314,"close":356.3,"high":360.73,"low":352.94,"open":354,"volume":15976200},{"timestamp":1627911000,"date":"2021-08-02","index":2315,"close":351.95,"high":359.4,"low":350.74,"open":358.1,"volume":13180400},{"timestamp":1627997400,"date":"2021-08-03","index":2316,"close":351.24,"high":353.77,"low":347.7,"open":352.73,"volume":12406100},{"timestamp":1628083800,"date":"2021-08-04","index":2317,"close":358.92,"high":360.48,"low":351.51,"open":352.42,"volume":14180600},{"timestamp":1628170200,"date":"2021-08-05","index":2318,"close":362.97,"high":363.9,"low":356.9,"open":359.64,"volume":10247200},{"timestamp":1628256600,"date":"2021-08-06","index":2319,"close":363.51,"high":365.15,"low":361.4,"open":361.4,"volume":8925000},{"timestamp":1628515800,"date":"2021-08-09","index":2320,"close":361.61,"high":365.78,"low":360.75,"open":363.76,"volume":7798900},{"timestamp":1628602200,"date":"2021-08-10","index":2321,"close":361.13,"high":364.1,"low":359.04,"open":361.83,"volume":7469900},{"timestamp":1628688600,"date":"2021-08-11","index":2322,"close":359.96,"high":362.36,"low":357.81,"open":362.1,"volume":8400300}]},{"date":"2021-04-28","estimated":2.37,"reported":3.3,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":2238,"close":309.76,"high":314.43,"low":309.32,"open":312.21,"volume":14036900},{"timestamp":1618407000,"date":"2021-04-14","index":2239,"close":302.82,"high":308.03,"low":301.95,"open":307.3,"volume":17421400},{"timestamp":1618493400,"date":"2021-04-15","index":2240,"close":307.82,"high":310.14,"low":304.1,"open":306.34,"volume":14558300},{"timestamp":1618579800,"date":"2021-04-16","index":2241,"close":306.18,"high":308.95,"low":304.61,"open":308.17,"volume":13059200},{"timestamp":1618839000,"date":"2021-04-19","index":2242,"close":302.24,"high":307.7,"low":300.56,"open":305.01,"volume":14553500},{"timestamp":1618925400,"date":"2021-04-20","index":2243,"close":302.65,"high":305.1,"low":297.21,"open":301.99,"volume":16796400},{"timestamp":1619011800,"date":"2021-04-21","index":2244,"close":301.47,"high":301.98,"low":297.39,"open":301.95,"volume":14863500},{"timestamp":1619098200,"date":"2021-04-22","index":2245,"close":296.52,"high":302.92,"low":296.04,"open":301.33,"volume":16375400},{"timestamp":1619184600,"date":"2021-04-23","index":2246,"close":301.13,"high":302.59,"low":297.15,"open":298.76,"volume":17536800},{"timestamp":1619443800,"date":"2021-04-26","index":2247,"close":303.04,"high":305.8,"low":301.56,"open":303.34,"volume":16172600},{"timestamp":1619530200,"date":"2021-04-27","index":2248,"close":303.57,"high":305.34,"low":301.11,"open":304.28,"volume":15309300}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":2249,"close":307.1,"high":310.92,"low":305.37,"open":307.36,"volume":33907200},{"timestamp":1619703000,"date":"2021-04-29","index":2250,"close":329.51,"high":331.81,"low":321.61,"open":330.12,"volume":56526800},{"timestamp":1619789400,"date":"2021-04-30","index":2251,"close":325.08,"high":329.82,"low":324.5,"open":326.14,"volume":26332400},{"timestamp":1620048600,"date":"2021-05-03","index":2252,"close":322.58,"high":328.55,"low":321.84,"open":326.17,"volume":18719500},{"timestamp":1620135000,"date":"2021-05-04","index":2253,"close":318.36,"high":322.19,"low":313.12,"open":320.02,"volume":24032600},{"timestamp":1620221400,"date":"2021-05-05","index":2254,"close":315.02,"high":321.06,"low":314.49,"open":318.19,"volume":15577600},{"timestamp":1620307800,"date":"2021-05-06","index":2255,"close":320.02,"high":320.24,"low":313.27,"open":314.52,"volume":19012200},{"timestamp":1620394200,"date":"2021-05-07","index":2256,"close":319.08,"high":322.94,"low":318.75,"open":322.38,"volume":15916700},{"timestamp":1620653400,"date":"2021-05-10","index":2257,"close":305.97,"high":314.58,"low":304.83,"open":314.35,"volume":24239200},{"timestamp":1620739800,"date":"2021-05-11","index":2258,"close":306.53,"high":306.84,"low":299.69,"open":300.75,"volume":18920100},{"timestamp":1620826200,"date":"2021-05-12","index":2259,"close":302.55,"high":304.96,"low":298.19,"open":301.13,"volume":24645500}]},{"date":"2021-01-27","estimated":3.22,"reported":3.88,"pre":[{"timestamp":1610375400,"date":"2021-01-11","index":2175,"close":256.84,"high":263.47,"low":255.9,"open":260.48,"volume":30412300},{"timestamp":1610461800,"date":"2021-01-12","index":2176,"close":251.09,"high":259.72,"low":250.3,"open":256.63,"volume":26383500},{"timestamp":1610548200,"date":"2021-01-13","index":2177,"close":251.64,"high":253.95,"low":249.2,"open":251.55,"volume":19528900},{"timestamp":1610634600,"date":"2021-01-14","index":2178,"close":245.64,"high":255.03,"low":244.61,"open":253.4,"volume":29739400},{"timestamp":1610721000,"date":"2021-01-15","index":2179,"close":251.36,"high":253.86,"low":247.16,"open":247.9,"volume":24942900},{"timestamp":1611066600,"date":"2021-01-19","index":2180,"close":261.1,"high":262.2,"low":252.72,"open":256.9,"volume":28028500},{"timestamp":1611153000,"date":"2021-01-20","index":2181,"close":267.48,"high":270.32,"low":263.6,"open":268.93,"volume":25199900},{"timestamp":1611239400,"date":"2021-01-21","index":2182,"close":272.87,"high":273.6,"low":267.49,"open":269.26,"volume":20838700},{"timestamp":1611325800,"date":"2021-01-22","index":2183,"close":274.5,"high":278.47,"low":272,"open":272.01,"volume":21954000},{"timestamp":1611585000,"date":"2021-01-25","index":2184,"close":278.01,"high":280.1,"low":271.51,"open":278.14,"volume":19087000},{"timestamp":1611671400,"date":"2021-01-26","index":2185,"close":282.05,"high":285.39,"low":277.81,"open":278.14,"volume":19373600}],"post":[{"timestamp":1611757800,"date":"2021-01-27","index":2186,"close":272.14,"high":283.45,"low":268.12,"open":282.53,"volume":35346200},{"timestamp":1611844200,"date":"2021-01-28","index":2187,"close":265,"high":286.79,"low":264.7,"open":277.18,"volume":37758800},{"timestamp":1611930600,"date":"2021-01-29","index":2188,"close":258.33,"high":266.56,"low":254.85,"open":265.3,"volume":30389500},{"timestamp":1612189800,"date":"2021-02-01","index":2189,"close":262.01,"high":264.17,"low":254.91,"open":259.52,"volume":22914300},{"timestamp":1612276200,"date":"2021-02-02","index":2190,"close":267.08,"high":268.85,"low":263.27,"open":264,"volume":17320800},{"timestamp":1612362600,"date":"2021-02-03","index":2191,"close":266.65,"high":269.2,"low":263.84,"open":265.62,"volume":14223400},{"timestamp":1612449000,"date":"2021-02-04","index":2192,"close":266.49,"high":268.16,"low":264,"open":267.01,"volume":16060000},{"timestamp":1612535400,"date":"2021-02-05","index":2193,"close":268.1,"high":269.17,"low":265.67,"open":266.8,"volume":12454400},{"timestamp":1612794600,"date":"2021-02-08","index":2194,"close":266.58,"high":269.86,"low":265,"open":268.75,"volume":13755200},{"timestamp":1612881000,"date":"2021-02-09","index":2195,"close":269.45,"high":273.39,"low":265.75,"open":266.44,"volume":14613400},{"timestamp":1612967400,"date":"2021-02-10","index":2196,"close":271.87,"high":273.8,"low":267.72,"open":272.45,"volume":14687200}]},{"date":"2020-10-29","estimated":1.91,"reported":2.4,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":2115,"close":271.82,"high":278.75,"low":271.5,"open":277.62,"volume":15577800},{"timestamp":1602768600,"date":"2020-10-15","index":2116,"close":266.72,"high":269.04,"low":263.67,"open":267.6,"volume":15416100},{"timestamp":1602855000,"date":"2020-10-16","index":2117,"close":265.93,"high":271.37,"low":265.3,"open":267.38,"volume":16622700},{"timestamp":1603114200,"date":"2020-10-19","index":2118,"close":261.4,"high":268.55,"low":259.88,"open":265.53,"volume":13587000},{"timestamp":1603200600,"date":"2020-10-20","index":2119,"close":267.56,"high":269.7,"low":262.88,"open":263.06,"volume":18763200},{"timestamp":1603287000,"date":"2020-10-21","index":2120,"close":278.73,"high":283.05,"low":276.37,"open":279.56,"volume":28998600},{"timestamp":1603373400,"date":"2020-10-22","index":2121,"close":278.12,"high":282.45,"low":275.04,"open":279.87,"volume":16720000},{"timestamp":1603459800,"date":"2020-10-23","index":2122,"close":284.79,"high":285.24,"low":276.82,"open":278.8,"volume":17535200},{"timestamp":1603719000,"date":"2020-10-26","index":2123,"close":277.11,"high":285.23,"low":274.26,"open":283.16,"volume":21322900},{"timestamp":1603805400,"date":"2020-10-27","index":2124,"close":283.29,"high":284.51,"low":276.31,"open":278.76,"volume":16287200},{"timestamp":1603891800,"date":"2020-10-28","index":2125,"close":267.67,"high":278.79,"low":267.26,"open":278.79,"volume":23121800}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":2126,"close":280.83,"high":283.6,"low":273.78,"open":276.55,"volume":32368100},{"timestamp":1604064600,"date":"2020-10-30","index":2127,"close":263.11,"high":276.7,"low":259.1,"open":274.5,"volume":47247800},{"timestamp":1604327400,"date":"2020-11-02","index":2128,"close":261.36,"high":270.47,"low":257.34,"open":264.6,"volume":27165700},{"timestamp":1604413800,"date":"2020-11-03","index":2129,"close":265.3,"high":270.05,"low":260.88,"open":263.16,"volume":17961900},{"timestamp":1604500200,"date":"2020-11-04","index":2130,"close":287.38,"high":288.94,"low":278.62,"open":281,"volume":35364400},{"timestamp":1604586600,"date":"2020-11-05","index":2131,"close":294.68,"high":297.38,"low":288.95,"open":291.9,"volume":23823600},{"timestamp":1604673000,"date":"2020-11-06","index":2132,"close":293.41,"high":294.6,"low":288.06,"open":293.95,"volume":13891000},{"timestamp":1604932200,"date":"2020-11-09","index":2133,"close":278.77,"high":292.58,"low":278.53,"open":289.87,"volume":25117700},{"timestamp":1605018600,"date":"2020-11-10","index":2134,"close":272.43,"high":274,"low":264,"open":273.1,"volume":29067700},{"timestamp":1605105000,"date":"2020-11-11","index":2135,"close":276.48,"high":278.4,"low":272.48,"open":273.47,"volume":14957000},{"timestamp":1605191400,"date":"2020-11-12","index":2136,"close":275.08,"high":279.75,"low":274.43,"open":277.18,"volume":12899500}]},{"date":"2020-07-30","estimated":1.39,"reported":1.8,"pre":[{"timestamp":1594819800,"date":"2020-07-15","index":2051,"close":240.28,"high":244.82,"low":238.05,"open":241.55,"volume":19133600},{"timestamp":1594906200,"date":"2020-07-16","index":2052,"close":240.93,"high":241.76,"low":236.33,"open":238,"volume":18880700},{"timestamp":1594992600,"date":"2020-07-17","index":2053,"close":242.03,"high":244.16,"low":237.86,"open":241,"volume":18152400},{"timestamp":1595251800,"date":"2020-07-20","index":2054,"close":245.42,"high":246.05,"low":235.64,"open":240.06,"volume":20872200},{"timestamp":1595338200,"date":"2020-07-21","index":2055,"close":241.75,"high":246.91,"low":240.08,"open":246.22,"volume":19364200},{"timestamp":1595424600,"date":"2020-07-22","index":2056,"close":239.87,"high":241.9,"low":238.12,"open":240.26,"volume":15427900},{"timestamp":1595511000,"date":"2020-07-23","index":2057,"close":232.6,"high":242.42,"low":231.75,"open":239.63,"volume":21771800},{"timestamp":1595597400,"date":"2020-07-24","index":2058,"close":230.71,"high":233.49,"low":226.9,"open":230.19,"volume":18325800},{"timestamp":1595856600,"date":"2020-07-27","index":2059,"close":233.5,"high":234.95,"low":230.83,"open":231.46,"volume":13163100},{"timestamp":1595943000,"date":"2020-07-28","index":2060,"close":230.12,"high":234.96,"low":229.83,"open":234.63,"volume":14170100},{"timestamp":1596029400,"date":"2020-07-29","index":2061,"close":233.29,"high":233.7,"low":230.31,"open":231.14,"volume":13588300}],"post":[{"timestamp":1596115800,"date":"2020-07-30","index":2062,"close":234.5,"high":234.89,"low":229,"open":230.22,"volume":20615300},{"timestamp":1596202200,"date":"2020-07-31","index":2063,"close":253.67,"high":255.85,"low":249,"open":255.82,"volume":53005100},{"timestamp":1596461400,"date":"2020-08-03","index":2064,"close":251.96,"high":255.4,"low":250.33,"open":252.65,"volume":23124900},{"timestamp":1596547800,"date":"2020-08-04","index":2065,"close":249.83,"high":252.8,"low":247.43,"open":251.56,"volume":17183500},{"timestamp":1596634200,"date":"2020-08-05","index":2066,"close":249.12,"high":252.27,"low":247.77,"open":250.19,"volume":13050100},{"timestamp":1596720600,"date":"2020-08-06","index":2067,"close":265.28,"high":266.6,"low":248.67,"open":249.04,"volume":45241600},{"timestamp":1596807000,"date":"2020-08-07","index":2068,"close":268.44,"high":278.89,"low":263.43,"open":264.08,"volume":72766400},{"timestamp":1597066200,"date":"2020-08-10","index":2069,"close":263,"high":273.86,"low":259.69,"open":268.04,"volume":30248800},{"timestamp":1597152600,"date":"2020-08-11","index":2070,"close":256.13,"high":265.92,"low":255.13,"open":260.19,"volume":28238300},{"timestamp":1597239000,"date":"2020-08-12","index":2071,"close":259.89,"high":263.9,"low":258.11,"open":258.97,"volume":21415700},{"timestamp":1597325400,"date":"2020-08-13","index":2072,"close":261.3,"high":265.16,"low":259.57,"open":261.55,"volume":17374000}]},{"date":"2020-04-29","estimated":1.75,"reported":1.71,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":1987,"close":178.17,"high":181.23,"low":176.62,"open":178.98,"volume":21011800},{"timestamp":1586957400,"date":"2020-04-15","index":1988,"close":176.97,"high":178.19,"low":172.82,"open":175.19,"volume":17423000},{"timestamp":1587043800,"date":"2020-04-16","index":1989,"close":176.25,"high":178.05,"low":172.51,"open":177.95,"volume":23593200},{"timestamp":1587130200,"date":"2020-04-17","index":1990,"close":179.24,"high":180.28,"low":176.66,"open":179.2,"volume":20974800},{"timestamp":1587389400,"date":"2020-04-20","index":1991,"close":178.24,"high":180.5,"low":176.77,"open":177.41,"volume":16110700},{"timestamp":1587475800,"date":"2020-04-21","index":1992,"close":170.8,"high":175.38,"low":168.34,"open":175.25,"volume":24850500},{"timestamp":1587562200,"date":"2020-04-22","index":1993,"close":182.28,"high":184.78,"low":178.14,"open":178.45,"volume":33242000},{"timestamp":1587648600,"date":"2020-04-23","index":1994,"close":185.13,"high":187.05,"low":183.15,"open":184.08,"volume":21426600},{"timestamp":1587735000,"date":"2020-04-24","index":1995,"close":190.07,"high":190.41,"low":180.83,"open":183.23,"volume":28792000},{"timestamp":1587994200,"date":"2020-04-27","index":1996,"close":187.5,"high":193.75,"low":187.41,"open":192.66,"volume":29197800},{"timestamp":1588080600,"date":"2020-04-28","index":1997,"close":182.91,"high":189.2,"low":182.56,"open":188.66,"volume":21731000}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":1998,"close":194.19,"high":196.91,"low":190,"open":190.93,"volume":45954500},{"timestamp":1588253400,"date":"2020-04-30","index":1999,"close":204.71,"high":209.69,"low":201.57,"open":206.92,"volume":46230100},{"timestamp":1588339800,"date":"2020-05-01","index":2000,"close":202.27,"high":207.28,"low":199.05,"open":201.6,"volume":30415600},{"timestamp":1588599000,"date":"2020-05-04","index":2001,"close":205.26,"high":205.91,"low":198.76,"open":200.2,"volume":19250700},{"timestamp":1588685400,"date":"2020-05-05","index":2002,"close":207.07,"high":210.38,"low":206.5,"open":207.02,"volume":21071200},{"timestamp":1588771800,"date":"2020-05-06","index":2003,"close":208.47,"high":211.6,"low":206.66,"open":208.12,"volume":21857000},{"timestamp":1588858200,"date":"2020-05-07","index":2004,"close":211.26,"high":211.6,"low":209.04,"open":211.16,"volume":15152000},{"timestamp":1588944600,"date":"2020-05-08","index":2005,"close":212.35,"high":213.21,"low":210.85,"open":212.24,"volume":12506000},{"timestamp":1589203800,"date":"2020-05-11","index":2006,"close":213.18,"high":215,"low":210.37,"open":210.89,"volume":12911900},{"timestamp":1589290200,"date":"2020-05-12","index":2007,"close":210.1,"high":215.28,"low":210,"open":213.29,"volume":14704600},{"timestamp":1589376600,"date":"2020-05-13","index":2008,"close":205.1,"high":210.78,"low":202.11,"open":209.43,"volume":20684600}]},{"date":"2020-01-29","estimated":2.53,"reported":2.56,"pre":[{"timestamp":1578925800,"date":"2020-01-13","index":1924,"close":221.91,"high":221.97,"low":219.21,"open":219.6,"volume":14463400},{"timestamp":1579012200,"date":"2020-01-14","index":1925,"close":219.06,"high":222.38,"low":218.63,"open":221.61,"volume":13288900},{"timestamp":1579098600,"date":"2020-01-15","index":1926,"close":221.15,"high":221.68,"low":220.14,"open":220.61,"volume":10036500},{"timestamp":1579185000,"date":"2020-01-16","index":1927,"close":221.77,"high":222.63,"low":220.39,"open":222.57,"volume":10015300},{"timestamp":1579271400,"date":"2020-01-17","index":1928,"close":222.14,"high":222.29,"low":220.53,"open":222.03,"volume":15905900},{"timestamp":1579617000,"date":"2020-01-21","index":1929,"close":221.44,"high":222.37,"low":219.12,"open":222.16,"volume":14275800},{"timestamp":1579703400,"date":"2020-01-22","index":1930,"close":221.32,"high":222.75,"low":221.28,"open":222.31,"volume":12212800},{"timestamp":1579789800,"date":"2020-01-23","index":1931,"close":219.76,"high":221.49,"low":219.27,"open":220.75,"volume":11195000},{"timestamp":1579876200,"date":"2020-01-24","index":1932,"close":217.94,"high":221.78,"low":216.11,"open":220.8,"volume":11905800},{"timestamp":1580135400,"date":"2020-01-27","index":1933,"close":214.87,"high":216.06,"low":212.5,"open":213.1,"volume":13810700},{"timestamp":1580221800,"date":"2020-01-28","index":1934,"close":217.79,"high":218.74,"low":213.52,"open":216.14,"volume":13413800}],"post":[{"timestamp":1580308200,"date":"2020-01-29","index":1935,"close":223.23,"high":224.2,"low":218.45,"open":221.44,"volume":33181300},{"timestamp":1580394600,"date":"2020-01-30","index":1936,"close":209.53,"high":211.43,"low":204.75,"open":206.53,"volume":48775500},{"timestamp":1580481000,"date":"2020-01-31","index":1937,"close":201.91,"high":208.69,"low":201.06,"open":208.43,"volume":31359900},{"timestamp":1580740200,"date":"2020-02-03","index":1938,"close":204.19,"high":205.14,"low":202.5,"open":203.44,"volume":15495600},{"timestamp":1580826600,"date":"2020-02-04","index":1939,"close":209.83,"high":210.6,"low":205.2,"open":206.62,"volume":19628900},{"timestamp":1580913000,"date":"2020-02-05","index":1940,"close":210.11,"high":212.73,"low":208.71,"open":212.51,"volume":12538200},{"timestamp":1580999400,"date":"2020-02-06","index":1941,"close":210.85,"high":211.19,"low":209.34,"open":210.47,"volume":10567500},{"timestamp":1581085800,"date":"2020-02-07","index":1942,"close":212.33,"high":212.82,"low":209.93,"open":210.3,"volume":12242500},{"timestamp":1581345000,"date":"2020-02-10","index":1943,"close":213.06,"high":213.8,"low":210.66,"open":211.52,"volume":11856400},{"timestamp":1581431400,"date":"2020-02-11","index":1944,"close":207.19,"high":210.86,"low":206.51,"open":210.19,"volume":25030800},{"timestamp":1581517800,"date":"2020-02-12","index":1945,"close":210.76,"high":211.22,"low":207.4,"open":207.85,"volume":13813700}]},{"date":"2019-10-30","estimated":1.91,"reported":2.12,"pre":[{"timestamp":1571146200,"date":"2019-10-15","index":1863,"close":188.89,"high":190.38,"low":183.66,"open":183.8,"volume":15039100},{"timestamp":1571232600,"date":"2019-10-16","index":1864,"close":189.55,"high":189.7,"low":186.9,"open":188.32,"volume":10516900},{"timestamp":1571319000,"date":"2019-10-17","index":1865,"close":190.39,"high":190.84,"low":188.77,"open":190.3,"volume":9603000},{"timestamp":1571405400,"date":"2019-10-18","index":1866,"close":185.85,"high":191.49,"low":183.92,"open":190.23,"volume":16874200},{"timestamp":1571664600,"date":"2019-10-21","index":1867,"close":189.76,"high":189.91,"low":186.75,"open":187.04,"volume":8122600},{"timestamp":1571751000,"date":"2019-10-22","index":1868,"close":182.34,"high":190.65,"low":181.5,"open":190,"volume":19537600},{"timestamp":1571837400,"date":"2019-10-23","index":1869,"close":186.15,"high":186.38,"low":182,"open":182.01,"volume":12300400},{"timestamp":1571923800,"date":"2019-10-24","index":1870,"close":186.38,"high":186.73,"low":182.8,"open":184.62,"volume":11413500},{"timestamp":1572010200,"date":"2019-10-25","index":1871,"close":187.89,"high":189,"low":185.09,"open":185.83,"volume":8061200},{"timestamp":1572269400,"date":"2019-10-28","index":1872,"close":189.4,"high":189.53,"low":185.08,"open":187.2,"volume":13657900},{"timestamp":1572355800,"date":"2019-10-29","index":1873,"close":189.31,"high":192.53,"low":188.47,"open":191.69,"volume":13574900}],"post":[{"timestamp":1572442200,"date":"2019-10-30","index":1874,"close":188.25,"high":190.45,"low":185.98,"open":189.56,"volume":28734600},{"timestamp":1572528600,"date":"2019-10-31","index":1875,"close":191.65,"high":198.09,"low":188.25,"open":196.7,"volume":42286500},{"timestamp":1572615000,"date":"2019-11-01","index":1876,"close":193.62,"high":194.11,"low":189.91,"open":192.85,"volume":21711800},{"timestamp":1572877800,"date":"2019-11-04","index":1877,"close":194.72,"high":197.37,"low":193.81,"open":194.55,"volume":16371300},{"timestamp":1572964200,"date":"2019-11-05","index":1878,"close":194.32,"high":195.75,"low":193.6,"open":195.37,"volume":9942000},{"timestamp":1573050600,"date":"2019-11-06","index":1879,"close":191.55,"high":194.37,"low":191.35,"open":194.03,"volume":10973000},{"timestamp":1573137000,"date":"2019-11-07","index":1880,"close":190.42,"high":193.44,"low":189.47,"open":191.91,"volume":13473000},{"timestamp":1573223400,"date":"2019-11-08","index":1881,"close":190.84,"high":192.34,"low":189.7,"open":190,"volume":10760800},{"timestamp":1573482600,"date":"2019-11-11","index":1882,"close":189.61,"high":190.08,"low":188.54,"open":189.93,"volume":8631200},{"timestamp":1573569000,"date":"2019-11-12","index":1883,"close":194.47,"high":195.06,"low":189.74,"open":190,"volume":17615500},{"timestamp":1573655400,"date":"2019-11-13","index":1884,"close":193.19,"high":195.7,"low":192.74,"open":194.7,"volume":10860700}]},{"date":"2019-07-24","estimated":1.88,"reported":1.99,"pre":[{"timestamp":1562679000,"date":"2019-07-09","index":1794,"close":199.21,"high":199.46,"low":194.89,"open":194.97,"volume":14698600},{"timestamp":1562765400,"date":"2019-07-10","index":1795,"close":202.73,"high":202.96,"low":199.67,"open":200,"volume":20571700},{"timestamp":1562851800,"date":"2019-07-11","index":1796,"close":201.23,"high":203.8,"low":200.21,"open":203.26,"volume":13678500},{"timestamp":1562938200,"date":"2019-07-12","index":1797,"close":204.87,"high":205.3,"low":199.16,"open":199.68,"volume":15366300},{"timestamp":1563197400,"date":"2019-07-15","index":1798,"close":203.91,"high":205.33,"low":201.82,"open":204.25,"volume":16030300},{"timestamp":1563283800,"date":"2019-07-16","index":1799,"close":203.84,"high":205.47,"low":203.1,"open":203.89,"volume":12132700},{"timestamp":1563370200,"date":"2019-07-17","index":1800,"close":201.8,"high":204.36,"low":201.59,"open":204.18,"volume":12083700},{"timestamp":1563456600,"date":"2019-07-18","index":1801,"close":200.78,"high":202.47,"low":199.38,"open":200.15,"volume":11937900},{"timestamp":1563543000,"date":"2019-07-19","index":1802,"close":198.36,"high":202.33,"low":198.07,"open":202.18,"volume":12098300},{"timestamp":1563802200,"date":"2019-07-22","index":1803,"close":202.32,"high":202.57,"low":198.81,"open":199.91,"volume":13589000},{"timestamp":1563888600,"date":"2019-07-23","index":1804,"close":202.36,"high":204.24,"low":200.96,"open":202.84,"volume":14583700}],"post":[{"timestamp":1563975000,"date":"2019-07-24","index":1805,"close":204.66,"high":204.81,"low":197.22,"open":197.63,"volume":32532500},{"timestamp":1564061400,"date":"2019-07-25","index":1806,"close":200.71,"high":208.66,"low":198.26,"open":206.7,"volume":39889900},{"timestamp":1564147800,"date":"2019-07-26","index":1807,"close":199.75,"high":202.88,"low":196.25,"open":200.19,"volume":24434000},{"timestamp":1564407000,"date":"2019-07-29","index":1808,"close":195.94,"high":199.63,"low":195.3,"open":199,"volume":16530800},{"timestamp":1564493400,"date":"2019-07-30","index":1809,"close":197.04,"high":198.71,"low":193.5,"open":195.39,"volume":11903600},{"timestamp":1564579800,"date":"2019-07-31","index":1810,"close":194.23,"high":198.76,"low":192.68,"open":196.95,"volume":14593500},{"timestamp":1564666200,"date":"2019-08-01","index":1811,"close":192.73,"high":198.47,"low":190.88,"open":194.17,"volume":17777000},{"timestamp":1564752600,"date":"2019-08-02","index":1812,"close":189.02,"high":192.62,"low":188.07,"open":191.1,"volume":15297000},{"timestamp":1565011800,"date":"2019-08-05","index":1813,"close":181.73,"high":185.67,"low":179.34,"open":184.69,"volume":23086700},{"timestamp":1565098200,"date":"2019-08-06","index":1814,"close":184.51,"high":185.79,"low":183.09,"open":183.69,"volume":18035700},{"timestamp":1565184600,"date":"2019-08-07","index":1815,"close":185.15,"high":186.37,"low":181.22,"open":183.6,"volume":15833200}]},{"date":"2019-04-24","estimated":1.63,"reported":1.89,"pre":[{"timestamp":1554730200,"date":"2019-04-08","index":1731,"close":174.93,"high":175.5,"low":174.23,"open":175.21,"volume":7297400},{"timestamp":1554816600,"date":"2019-04-09","index":1732,"close":177.58,"high":179.19,"low":175.55,"open":175.62,"volume":19751000},{"timestamp":1554903000,"date":"2019-04-10","index":1733,"close":177.82,"high":178.79,"low":176.54,"open":178.18,"volume":11701500},{"timestamp":1554989400,"date":"2019-04-11","index":1734,"close":177.51,"high":178.4,"low":177,"open":178.24,"volume":8071000},{"timestamp":1555075800,"date":"2019-04-12","index":1735,"close":179.1,"high":179.63,"low":177.95,"open":178,"volume":12329800},{"timestamp":1555335000,"date":"2019-04-15","index":1736,"close":179.65,"high":180.5,"low":176.87,"open":178.5,"volume":10834800},{"timestamp":1555421400,"date":"2019-04-16","index":1737,"close":178.87,"high":180.17,"low":178.3,"open":179,"volume":11215200},{"timestamp":1555507800,"date":"2019-04-17","index":1738,"close":178.78,"high":180.74,"low":178.36,"open":179.6,"volume":9973700},{"timestamp":1555594200,"date":"2019-04-18","index":1739,"close":178.28,"high":178.88,"low":177.34,"open":178.8,"volume":11655600},{"timestamp":1555939800,"date":"2019-04-22","index":1740,"close":181.44,"high":181.67,"low":178.25,"open":178.25,"volume":13389900},{"timestamp":1556026200,"date":"2019-04-23","index":1741,"close":183.78,"high":184.22,"low":181.48,"open":182.74,"volume":19954800}],"post":[{"timestamp":1556112600,"date":"2019-04-24","index":1742,"close":182.58,"high":185.14,"low":181.65,"open":184.49,"volume":37289900},{"timestamp":1556199000,"date":"2019-04-25","index":1743,"close":193.26,"high":198.48,"low":192.12,"open":196.98,"volume":54148800},{"timestamp":1556285400,"date":"2019-04-26","index":1744,"close":191.49,"high":192.9,"low":189.09,"open":192.5,"volume":22075000},{"timestamp":1556544600,"date":"2019-04-29","index":1745,"close":194.78,"high":195.41,"low":190.65,"open":190.95,"volume":19641300},{"timestamp":1556631000,"date":"2019-04-30","index":1746,"close":193.4,"high":197.39,"low":192.28,"open":194.19,"volume":23494700},{"timestamp":1556717400,"date":"2019-05-01","index":1747,"close":193.03,"high":196.18,"low":193.01,"open":194.78,"volume":15996600},{"timestamp":1556803800,"date":"2019-05-02","index":1748,"close":192.53,"high":194,"low":189.75,"open":193,"volume":13209500},{"timestamp":1556890200,"date":"2019-05-03","index":1749,"close":195.47,"high":196.16,"low":193.71,"open":194.38,"volume":14575400},{"timestamp":1557149400,"date":"2019-05-06","index":1750,"close":193.88,"high":194.28,"low":190.55,"open":191.24,"volume":13994900},{"timestamp":1557235800,"date":"2019-05-07","index":1751,"close":189.77,"high":192.9,"low":187.85,"open":192.54,"volume":16253000},{"timestamp":1557322200,"date":"2019-05-08","index":1752,"close":189.54,"high":190.72,"low":188.55,"open":189.39,"volume":12505700}]},{"date":"2019-01-30","estimated":2.19,"reported":2.38,"pre":[{"timestamp":1547476200,"date":"2019-01-14","index":1673,"close":145.39,"high":146.57,"low":141.27,"open":142,"volume":20520300},{"timestamp":1547562600,"date":"2019-01-15","index":1674,"close":148.95,"high":150.68,"low":145.99,"open":146.01,"volume":24069000},{"timestamp":1547649000,"date":"2019-01-16","index":1675,"close":147.54,"high":149.65,"low":147,"open":149,"volume":18025700},{"timestamp":1547735400,"date":"2019-01-17","index":1676,"close":148.3,"high":149,"low":146.5,"open":146.95,"volume":15787900},{"timestamp":1547821800,"date":"2019-01-18","index":1677,"close":150.04,"high":152.43,"low":148.55,"open":149.75,"volume":31029600},{"timestamp":1548167400,"date":"2019-01-22","index":1678,"close":147.57,"high":151.53,"low":146.37,"open":149.2,"volume":22378700},{"timestamp":1548253800,"date":"2019-01-23","index":1679,"close":144.3,"high":148.8,"low":143.06,"open":148.28,"volume":20098400},{"timestamp":1548340200,"date":"2019-01-24","index":1680,"close":145.83,"high":146.44,"low":142.52,"open":144.64,"volume":20955500},{"timestamp":1548426600,"date":"2019-01-25","index":1681,"close":149.01,"high":149.83,"low":146.54,"open":147.48,"volume":22237200},{"timestamp":1548685800,"date":"2019-01-28","index":1682,"close":147.47,"high":148.96,"low":146.21,"open":148.05,"volume":15508500},{"timestamp":1548772200,"date":"2019-01-29","index":1683,"close":144.19,"high":148.1,"low":143.43,"open":148.09,"volume":17632100}],"post":[{"timestamp":1548858600,"date":"2019-01-30","index":1684,"close":150.42,"high":150.95,"low":145.7,"open":146.22,"volume":44613200},{"timestamp":1548945000,"date":"2019-01-31","index":1685,"close":166.69,"high":171.68,"low":165,"open":165.6,"volume":77233600},{"timestamp":1549031400,"date":"2019-02-01","index":1686,"close":165.71,"high":169.1,"low":165.66,"open":165.84,"volume":30806500},{"timestamp":1549290600,"date":"2019-02-04","index":1687,"close":169.25,"high":169.3,"low":163.62,"open":165.7,"volume":20036000},{"timestamp":1549377000,"date":"2019-02-05","index":1688,"close":171.16,"high":171.98,"low":168.69,"open":169.15,"volume":22557000},{"timestamp":1549463400,"date":"2019-02-06","index":1689,"close":170.49,"high":172.47,"low":169.27,"open":171.2,"volume":13281200},{"timestamp":1549549800,"date":"2019-02-07","index":1690,"close":166.38,"high":169.24,"low":165.25,"open":168.2,"volume":17517600},{"timestamp":1549636200,"date":"2019-02-08","index":1691,"close":167.33,"high":167.37,"low":164.21,"open":164.47,"volume":12561400},{"timestamp":1549895400,"date":"2019-02-11","index":1692,"close":165.79,"high":168.3,"low":165.08,"open":167.9,"volume":12811200},{"timestamp":1549981800,"date":"2019-02-12","index":1693,"close":165.04,"high":168.34,"low":164.5,"open":166.86,"volume":16292300},{"timestamp":1550068200,"date":"2019-02-13","index":1694,"close":164.07,"high":166.22,"low":163.73,"open":165.38,"volume":14205100}]},{"date":"2018-10-30","estimated":1.47,"reported":1.76,"pre":[{"timestamp":1539610200,"date":"2018-10-15","index":1612,"close":153.52,"high":155.57,"low":152.55,"open":153.32,"volume":15433500},{"timestamp":1539696600,"date":"2018-10-16","index":1613,"close":158.78,"high":159.46,"low":155.01,"open":155.4,"volume":19180100},{"timestamp":1539783000,"date":"2018-10-17","index":1614,"close":159.42,"high":160.49,"low":157.95,"open":159.56,"volume":17592000},{"timestamp":1539869400,"date":"2018-10-18","index":1615,"close":154.92,"high":158.66,"low":153.28,"open":158.51,"volume":21675100},{"timestamp":1539955800,"date":"2018-10-19","index":1616,"close":154.05,"high":157.35,"low":153.55,"open":155.86,"volume":19761300},{"timestamp":1540215000,"date":"2018-10-22","index":1617,"close":154.78,"high":157.34,"low":154.46,"open":154.76,"volume":15424700},{"timestamp":1540301400,"date":"2018-10-23","index":1618,"close":154.39,"high":154.77,"low":150.85,"open":151.22,"volume":19095000},{"timestamp":1540387800,"date":"2018-10-24","index":1619,"close":146.04,"high":154.65,"low":145.6,"open":154.28,"volume":27744600},{"timestamp":1540474200,"date":"2018-10-25","index":1620,"close":150.95,"high":152.21,"low":147,"open":147.73,"volume":22105700},{"timestamp":1540560600,"date":"2018-10-26","index":1621,"close":145.37,"high":149,"low":143.8,"open":145.82,"volume":31303300},{"timestamp":1540819800,"date":"2018-10-29","index":1622,"close":142.09,"high":148.83,"low":139.03,"open":148.5,"volume":31336800}],"post":[{"timestamp":1540906200,"date":"2018-10-30","index":1623,"close":146.22,"high":146.64,"low":139.74,"open":139.94,"volume":50528300},{"timestamp":1540992600,"date":"2018-10-31","index":1624,"close":151.79,"high":156.4,"low":148.96,"open":155,"volume":60101300},{"timestamp":1541079000,"date":"2018-11-01","index":1625,"close":151.75,"high":152.75,"low":149.35,"open":151.52,"volume":25640800},{"timestamp":1541165400,"date":"2018-11-02","index":1626,"close":150.35,"high":154.13,"low":148.96,"open":151.8,"volume":24708700},{"timestamp":1541428200,"date":"2018-11-05","index":1627,"close":148.68,"high":150.19,"low":147.44,"open":150.1,"volume":15971200},{"timestamp":1541514600,"date":"2018-11-06","index":1628,"close":149.94,"high":150.97,"low":148,"open":149.31,"volume":16667100},{"timestamp":1541601000,"date":"2018-11-07","index":1629,"close":151.53,"high":153.01,"low":149.83,"open":151.57,"volume":21877400},{"timestamp":1541687400,"date":"2018-11-08","index":1630,"close":147.87,"high":150.94,"low":146.74,"open":150.49,"volume":24145800},{"timestamp":1541773800,"date":"2018-11-09","index":1631,"close":144.96,"high":147.76,"low":144.07,"open":146.75,"volume":17326900},{"timestamp":1542033000,"date":"2018-11-12","index":1632,"close":141.55,"high":145.04,"low":140.49,"open":144.48,"volume":18542100},{"timestamp":1542119400,"date":"2018-11-13","index":1633,"close":142.16,"high":144.88,"low":141.62,"open":142,"volume":15141700}]},{"date":"2018-07-25","estimated":1.72,"reported":1.74,"pre":[{"timestamp":1531229400,"date":"2018-07-10","index":1544,"close":203.54,"high":204.91,"low":202.26,"open":204.5,"volume":13190100},{"timestamp":1531315800,"date":"2018-07-11","index":1545,"close":202.54,"high":204.5,"low":201.75,"open":202.22,"volume":12927400},{"timestamp":1531402200,"date":"2018-07-12","index":1546,"close":206.92,"high":207.08,"low":203.19,"open":203.43,"volume":15454700},{"timestamp":1531488600,"date":"2018-07-13","index":1547,"close":207.32,"high":208.43,"low":206.45,"open":207.81,"volume":11486800},{"timestamp":1531747800,"date":"2018-07-16","index":1548,"close":207.23,"high":208.72,"low":206.84,"open":207.5,"volume":11078200},{"timestamp":1531834200,"date":"2018-07-17","index":1549,"close":209.99,"high":210.46,"low":204.84,"open":204.9,"volume":15349900},{"timestamp":1531920600,"date":"2018-07-18","index":1550,"close":209.36,"high":210.99,"low":208.44,"open":209.82,"volume":15334900},{"timestamp":1532007000,"date":"2018-07-19","index":1551,"close":208.09,"high":209.99,"low":207.76,"open":208.77,"volume":11350400},{"timestamp":1532093400,"date":"2018-07-20","index":1552,"close":209.94,"high":211.5,"low":208.5,"open":208.85,"volume":16163900},{"timestamp":1532352600,"date":"2018-07-23","index":1553,"close":210.91,"high":211.62,"low":208.8,"open":210.58,"volume":16732000},{"timestamp":1532439000,"date":"2018-07-24","index":1554,"close":214.67,"high":216.2,"low":212.6,"open":215.11,"volume":28468700}],"post":[{"timestamp":1532525400,"date":"2018-07-25","index":1555,"close":217.5,"high":218.62,"low":214.27,"open":215.72,"volume":58954200},{"timestamp":1532611800,"date":"2018-07-26","index":1556,"close":176.26,"high":180.13,"low":173.75,"open":174.89,"volume":169803700},{"timestamp":1532698200,"date":"2018-07-27","index":1557,"close":174.89,"high":179.93,"low":173,"open":179.87,"volume":60073700},{"timestamp":1532957400,"date":"2018-07-30","index":1558,"close":171.06,"high":175.3,"low":166.56,"open":175.3,"volume":65280800},{"timestamp":1533043800,"date":"2018-07-31","index":1559,"close":172.58,"high":174.24,"low":170,"open":170.67,"volume":40356500},{"timestamp":1533130200,"date":"2018-08-01","index":1560,"close":171.65,"high":175.08,"low":170.9,"open":173.93,"volume":34042100},{"timestamp":1533216600,"date":"2018-08-02","index":1561,"close":176.37,"high":176.79,"low":170.27,"open":170.68,"volume":32400000},{"timestamp":1533303000,"date":"2018-08-03","index":1562,"close":177.78,"high":178.85,"low":176.15,"open":177.69,"volume":24763400},{"timestamp":1533562200,"date":"2018-08-06","index":1563,"close":185.69,"high":185.79,"low":178.38,"open":178.97,"volume":49716200},{"timestamp":1533648600,"date":"2018-08-07","index":1564,"close":183.81,"high":188.3,"low":183.72,"open":186.5,"volume":33398600},{"timestamp":1533735000,"date":"2018-08-08","index":1565,"close":185.18,"high":186.85,"low":183.76,"open":184.75,"volume":22205200}]},{"date":"2018-04-25","estimated":1.35,"reported":1.69,"pre":[{"timestamp":1523367000,"date":"2018-04-10","index":1481,"close":165.04,"high":165.98,"low":157.01,"open":157.93,"volume":57889300},{"timestamp":1523453400,"date":"2018-04-11","index":1482,"close":166.32,"high":168.65,"low":163.25,"open":165.36,"volume":56144600},{"timestamp":1523539800,"date":"2018-04-12","index":1483,"close":163.87,"high":167.45,"low":163.1,"open":166.98,"volume":38263000},{"timestamp":1523626200,"date":"2018-04-13","index":1484,"close":164.52,"high":165.7,"low":163.77,"open":164.58,"volume":19990600},{"timestamp":1523885400,"date":"2018-04-16","index":1485,"close":164.83,"high":165.78,"low":163.39,"open":165.72,"volume":18119400},{"timestamp":1523971800,"date":"2018-04-17","index":1486,"close":168.66,"high":169,"low":165.66,"open":165.83,"volume":22743000},{"timestamp":1524058200,"date":"2018-04-18","index":1487,"close":166.36,"high":168.12,"low":165.77,"open":166.88,"volume":20969600},{"timestamp":1524144600,"date":"2018-04-19","index":1488,"close":168.1,"high":168.33,"low":165.2,"open":166.2,"volume":22235000},{"timestamp":1524231000,"date":"2018-04-20","index":1489,"close":166.28,"high":168.43,"low":165.81,"open":167.79,"volume":19119400},{"timestamp":1524490200,"date":"2018-04-23","index":1490,"close":165.84,"high":168.45,"low":165.09,"open":167.27,"volume":23088100},{"timestamp":1524576600,"date":"2018-04-24","index":1491,"close":159.69,"high":166.1,"low":158.19,"open":165.43,"volume":35079900}],"post":[{"timestamp":1524663000,"date":"2018-04-25","index":1492,"close":159.69,"high":161.06,"low":156.19,"open":160.14,"volume":41083600},{"timestamp":1524749400,"date":"2018-04-26","index":1493,"close":174.16,"high":176.27,"low":170.8,"open":173.22,"volume":77556900},{"timestamp":1524835800,"date":"2018-04-27","index":1494,"close":173.59,"high":177.1,"low":172.6,"open":176.81,"volume":29804700},{"timestamp":1525095000,"date":"2018-04-30","index":1495,"close":172,"high":175.72,"low":171.71,"open":173.79,"volume":20750500},{"timestamp":1525181400,"date":"2018-05-01","index":1496,"close":173.86,"high":174.02,"low":170.23,"open":172,"volume":26025900},{"timestamp":1525267800,"date":"2018-05-02","index":1497,"close":176.07,"high":178.08,"low":174.2,"open":174.25,"volume":30424500},{"timestamp":1525354200,"date":"2018-05-03","index":1498,"close":174.02,"high":176.12,"low":172.12,"open":175.13,"volume":24026100},{"timestamp":1525440600,"date":"2018-05-04","index":1499,"close":176.61,"high":176.98,"low":173.06,"open":173.08,"volume":17677800},{"timestamp":1525699800,"date":"2018-05-07","index":1500,"close":177.97,"high":179.5,"low":177.17,"open":177.35,"volume":18697200},{"timestamp":1525786200,"date":"2018-05-08","index":1501,"close":178.92,"high":179.04,"low":177.11,"open":178.25,"volume":15577200},{"timestamp":1525872600,"date":"2018-05-09","index":1502,"close":182.66,"high":183.01,"low":178.78,"open":179.67,"volume":23282800}]},{"date":"2018-01-31","estimated":1.95,"reported":2.21,"pre":[{"timestamp":1516113000,"date":"2018-01-16","index":1423,"close":178.39,"high":181.75,"low":178.04,"open":181.5,"volume":36183800},{"timestamp":1516199400,"date":"2018-01-17","index":1424,"close":177.6,"high":179.32,"low":175.8,"open":179.26,"volume":27992400},{"timestamp":1516285800,"date":"2018-01-18","index":1425,"close":179.8,"high":180.98,"low":177.08,"open":178.13,"volume":23304900},{"timestamp":1516372200,"date":"2018-01-19","index":1426,"close":181.29,"high":182.37,"low":180.17,"open":180.85,"volume":26826500},{"timestamp":1516631400,"date":"2018-01-22","index":1427,"close":185.37,"high":185.39,"low":180.41,"open":180.8,"volume":21059500},{"timestamp":1516717800,"date":"2018-01-23","index":1428,"close":189.35,"high":189.55,"low":185.55,"open":186.05,"volume":25678800},{"timestamp":1516804200,"date":"2018-01-24","index":1429,"close":186.55,"high":190.66,"low":186.52,"open":189.89,"volume":24334500},{"timestamp":1516890600,"date":"2018-01-25","index":1430,"close":187.48,"high":188.62,"low":186.6,"open":187.95,"volume":17377700},{"timestamp":1516977000,"date":"2018-01-26","index":1431,"close":190,"high":190,"low":186.81,"open":187.75,"volume":17759200},{"timestamp":1517236200,"date":"2018-01-29","index":1432,"close":185.98,"high":188.84,"low":185.63,"open":188.75,"volume":20453200},{"timestamp":1517322600,"date":"2018-01-30","index":1433,"close":187.12,"high":188.18,"low":181.84,"open":187.62,"volume":20858600}],"post":[{"timestamp":1517409000,"date":"2018-01-31","index":1434,"close":186.89,"high":189.83,"low":185.22,"open":188.37,"volume":43275100},{"timestamp":1517495400,"date":"2018-02-01","index":1435,"close":193.09,"high":195.32,"low":187.89,"open":188.22,"volume":54211300},{"timestamp":1517581800,"date":"2018-02-02","index":1436,"close":190.28,"high":194.21,"low":189.98,"open":192.04,"volume":26677500},{"timestamp":1517841000,"date":"2018-02-05","index":1437,"close":181.26,"high":190.61,"low":180.61,"open":186.93,"volume":33128200},{"timestamp":1517927400,"date":"2018-02-06","index":1438,"close":185.31,"high":185.77,"low":177.74,"open":178.57,"volume":37758500},{"timestamp":1518013800,"date":"2018-02-07","index":1439,"close":180.18,"high":185.08,"low":179.95,"open":184.15,"volume":27601900},{"timestamp":1518100200,"date":"2018-02-08","index":1440,"close":171.58,"high":181.84,"low":171.48,"open":181.01,"volume":38478300},{"timestamp":1518186600,"date":"2018-02-09","index":1441,"close":176.11,"high":176.9,"low":167.18,"open":174.76,"volume":39887600},{"timestamp":1518445800,"date":"2018-02-12","index":1442,"close":176.41,"high":177.55,"low":171.84,"open":177.06,"volume":32092100},{"timestamp":1518532200,"date":"2018-02-13","index":1443,"close":173.15,"high":175.97,"low":173.1,"open":175.62,"volume":21809400},{"timestamp":1518618600,"date":"2018-02-14","index":1444,"close":179.52,"high":179.81,"low":173.21,"open":173.45,"volume":28929700}]},{"date":"2017-11-01","estimated":1.28,"reported":1.59,"pre":[{"timestamp":1508247000,"date":"2017-10-17","index":1362,"close":176.11,"high":176.13,"low":174.36,"open":174.71,"volume":15990100},{"timestamp":1508333400,"date":"2017-10-18","index":1363,"close":176.03,"high":176.74,"low":175.75,"open":176.65,"volume":12752400},{"timestamp":1508419800,"date":"2017-10-19","index":1364,"close":174.56,"high":176.03,"low":172.63,"open":174.93,"volume":14048400},{"timestamp":1508506200,"date":"2017-10-20","index":1365,"close":174.98,"high":175.88,"low":174.63,"open":175.5,"volume":12602200},{"timestamp":1508765400,"date":"2017-10-23","index":1366,"close":171.27,"high":175.34,"low":171.25,"open":175.2,"volume":13852700},{"timestamp":1508851800,"date":"2017-10-24","index":1367,"close":171.8,"high":173.24,"low":171.5,"open":172.3,"volume":12267900},{"timestamp":1508938200,"date":"2017-10-25","index":1368,"close":170.6,"high":172.25,"low":168.89,"open":171.9,"volume":15868200},{"timestamp":1509024600,"date":"2017-10-26","index":1369,"close":170.63,"high":172.29,"low":170.39,"open":171.38,"volume":11833100},{"timestamp":1509111000,"date":"2017-10-27","index":1370,"close":177.88,"high":178.21,"low":173.9,"open":174.15,"volume":30285300},{"timestamp":1509370200,"date":"2017-10-30","index":1371,"close":179.87,"high":180.69,"low":177.61,"open":179.26,"volume":24353200},{"timestamp":1509456600,"date":"2017-10-31","index":1372,"close":180.06,"high":180.8,"low":178.94,"open":180.57,"volume":20174200}],"post":[{"timestamp":1509543000,"date":"2017-11-01","index":1373,"close":182.66,"high":182.9,"low":180.57,"open":182.36,"volume":40918300},{"timestamp":1509629400,"date":"2017-11-02","index":1374,"close":178.92,"high":181.94,"low":177.34,"open":180.63,"volume":35529900},{"timestamp":1509715800,"date":"2017-11-03","index":1375,"close":178.92,"high":179.86,"low":176.71,"open":179.29,"volume":17822100},{"timestamp":1509978600,"date":"2017-11-06","index":1376,"close":180.17,"high":180.45,"low":178.31,"open":178.56,"volume":13312700},{"timestamp":1510065000,"date":"2017-11-07","index":1377,"close":180.25,"high":180.75,"low":178.96,"open":180.5,"volume":12928200},{"timestamp":1510151400,"date":"2017-11-08","index":1378,"close":179.56,"high":180.35,"low":179.11,"open":179.79,"volume":10494100},{"timestamp":1510237800,"date":"2017-11-09","index":1379,"close":179.3,"high":179.4,"low":177.09,"open":178.31,"volume":12610300},{"timestamp":1510324200,"date":"2017-11-10","index":1380,"close":178.46,"high":179.1,"low":177.96,"open":178.35,"volume":11070200},{"timestamp":1510583400,"date":"2017-11-13","index":1381,"close":178.77,"high":179.04,"low":177.3,"open":177.5,"volume":9523400},{"timestamp":1510669800,"date":"2017-11-14","index":1382,"close":178.07,"high":178.97,"low":177.18,"open":178.13,"volume":9585900},{"timestamp":1510756200,"date":"2017-11-15","index":1383,"close":177.95,"high":178.57,"low":176.4,"open":176.66,"volume":10253700}]},{"date":"2017-07-26","estimated":1.13,"reported":1.32,"pre":[{"timestamp":1499779800,"date":"2017-07-11","index":1293,"close":155.27,"high":155.42,"low":152.91,"open":153.37,"volume":13667700},{"timestamp":1499866200,"date":"2017-07-12","index":1294,"close":158.9,"high":159.16,"low":156.2,"open":156.49,"volume":22739400},{"timestamp":1499952600,"date":"2017-07-13","index":1295,"close":159.26,"high":159.78,"low":158.42,"open":158.74,"volume":13929200},{"timestamp":1500039000,"date":"2017-07-14","index":1296,"close":159.97,"high":160.32,"low":159.33,"open":160.13,"volume":16371200},{"timestamp":1500298200,"date":"2017-07-17","index":1297,"close":159.73,"high":160.78,"low":158.81,"open":160.25,"volume":12858800},{"timestamp":1500384600,"date":"2017-07-18","index":1298,"close":162.86,"high":163.73,"low":159.42,"open":159.66,"volume":23722900},{"timestamp":1500471000,"date":"2017-07-19","index":1299,"close":164.14,"high":165.7,"low":163.17,"open":163.59,"volume":26273600},{"timestamp":1500557400,"date":"2017-07-20","index":1300,"close":164.53,"high":165,"low":162.81,"open":164.8,"volume":18523100},{"timestamp":1500643800,"date":"2017-07-21","index":1301,"close":164.43,"high":165.05,"low":163.75,"open":164.16,"volume":14744000},{"timestamp":1500903000,"date":"2017-07-24","index":1302,"close":166,"high":166.17,"low":164.31,"open":164.64,"volume":17367000},{"timestamp":1500989400,"date":"2017-07-25","index":1303,"close":165.28,"high":165.54,"low":163.86,"open":165.01,"volume":15383200}],"post":[{"timestamp":1501075800,"date":"2017-07-26","index":1304,"close":165.61,"high":166.01,"low":164.1,"open":166.01,"volume":35236900},{"timestamp":1501162200,"date":"2017-07-27","index":1305,"close":170.44,"high":175.49,"low":167.5,"open":174.7,"volume":68910700},{"timestamp":1501248600,"date":"2017-07-28","index":1306,"close":172.45,"high":173.43,"low":169.05,"open":169.07,"volume":24557600},{"timestamp":1501507800,"date":"2017-07-31","index":1307,"close":169.25,"high":172.72,"low":168.55,"open":172,"volume":25478900},{"timestamp":1501594200,"date":"2017-08-01","index":1308,"close":169.86,"high":170.47,"low":169.05,"open":169.82,"volume":14385000},{"timestamp":1501680600,"date":"2017-08-02","index":1309,"close":169.3,"high":170.55,"low":166.91,"open":170.3,"volume":17433800},{"timestamp":1501767000,"date":"2017-08-03","index":1310,"close":168.59,"high":169.7,"low":168.25,"open":169.3,"volume":10793800},{"timestamp":1501853400,"date":"2017-08-04","index":1311,"close":169.62,"high":170.06,"low":168.69,"open":168.97,"volume":10777700},{"timestamp":1502112600,"date":"2017-08-07","index":1312,"close":171.98,"high":172.06,"low":169.66,"open":169.95,"volume":12787800},{"timestamp":1502199000,"date":"2017-08-08","index":1313,"close":171.23,"high":173.05,"low":170.62,"open":171.88,"volume":14393500},{"timestamp":1502285400,"date":"2017-08-09","index":1314,"close":171.18,"high":171.45,"low":169.56,"open":169.98,"volume":10815000}]},{"date":"2017-05-03","estimated":1.12,"reported":1.3,"pre":[{"timestamp":1492522200,"date":"2017-04-18","index":1235,"close":140.96,"high":141.91,"low":140.61,"open":141.27,"volume":14807500},{"timestamp":1492608600,"date":"2017-04-19","index":1236,"close":142.27,"high":143.04,"low":141.27,"open":141.35,"volume":15563900},{"timestamp":1492695000,"date":"2017-04-20","index":1237,"close":143.8,"high":144.25,"low":142.69,"open":142.95,"volume":15968200},{"timestamp":1492781400,"date":"2017-04-21","index":1238,"close":143.68,"high":144.17,"low":142.27,"open":143.9,"volume":12382000},{"timestamp":1493040600,"date":"2017-04-24","index":1239,"close":145.47,"high":145.67,"low":144.34,"open":144.96,"volume":14407200},{"timestamp":1493127000,"date":"2017-04-25","index":1240,"close":146.49,"high":147.15,"low":145.79,"open":145.79,"volume":17767500},{"timestamp":1493213400,"date":"2017-04-26","index":1241,"close":146.56,"high":147.59,"low":146.09,"open":147.09,"volume":12395000},{"timestamp":1493299800,"date":"2017-04-27","index":1242,"close":147.7,"high":147.75,"low":146.14,"open":146.67,"volume":11275100},{"timestamp":1493386200,"date":"2017-04-28","index":1243,"close":150.25,"high":151.53,"low":149.07,"open":149.5,"volume":30652200},{"timestamp":1493645400,"date":"2017-05-01","index":1244,"close":152.46,"high":152.57,"low":151.42,"open":151.74,"volume":25218300},{"timestamp":1493731800,"date":"2017-05-02","index":1245,"close":152.78,"high":153.44,"low":151.66,"open":153.34,"volume":21870400}],"post":[{"timestamp":1493818200,"date":"2017-05-03","index":1246,"close":151.8,"high":153.6,"low":151.34,"open":153.6,"volume":29782500},{"timestamp":1493904600,"date":"2017-05-04","index":1247,"close":150.85,"high":151.52,"low":148.72,"open":150.17,"volume":36225500},{"timestamp":1493991000,"date":"2017-05-05","index":1248,"close":150.24,"high":151.63,"low":149.79,"open":151.45,"volume":17148500},{"timestamp":1494250200,"date":"2017-05-08","index":1249,"close":151.06,"high":151.08,"low":149.74,"open":150.71,"volume":15827500},{"timestamp":1494336600,"date":"2017-05-09","index":1250,"close":150.48,"high":152.59,"low":150.21,"open":151.49,"volume":17453900},{"timestamp":1494423000,"date":"2017-05-10","index":1251,"close":150.29,"high":150.52,"low":148.86,"open":150.23,"volume":12080700},{"timestamp":1494509400,"date":"2017-05-11","index":1252,"close":150.04,"high":150.65,"low":149.41,"open":150.31,"volume":11841900},{"timestamp":1494595800,"date":"2017-05-12","index":1253,"close":150.33,"high":150.46,"low":149.63,"open":150.4,"volume":9598200},{"timestamp":1494855000,"date":"2017-05-15","index":1254,"close":150.19,"high":151.48,"low":149.77,"open":150.17,"volume":15064700},{"timestamp":1494941400,"date":"2017-05-16","index":1255,"close":149.78,"high":150.21,"low":149.03,"open":150.11,"volume":14550800},{"timestamp":1495027800,"date":"2017-05-17","index":1256,"close":144.85,"high":148.67,"low":144.42,"open":148,"volume":28300100}]},{"date":"2017-02-01","estimated":1.31,"reported":1.41,"pre":[{"timestamp":1484663400,"date":"2017-01-17","index":1172,"close":127.87,"high":128.34,"low":127.4,"open":128.04,"volume":15294500},{"timestamp":1484749800,"date":"2017-01-18","index":1173,"close":127.92,"high":128.43,"low":126.84,"open":128.41,"volume":13145900},{"timestamp":1484836200,"date":"2017-01-19","index":1174,"close":127.55,"high":128.35,"low":127.45,"open":128.23,"volume":12195500},{"timestamp":1484922600,"date":"2017-01-20","index":1175,"close":127.04,"high":128.48,"low":126.78,"open":128.1,"volume":19097200},{"timestamp":1485181800,"date":"2017-01-23","index":1176,"close":128.93,"high":129.25,"low":126.95,"open":127.31,"volume":16593600},{"timestamp":1485268200,"date":"2017-01-24","index":1177,"close":129.37,"high":129.9,"low":128.38,"open":129.38,"volume":15162700},{"timestamp":1485354600,"date":"2017-01-25","index":1178,"close":131.48,"high":131.74,"low":129.77,"open":130,"volume":18731300},{"timestamp":1485441000,"date":"2017-01-26","index":1179,"close":132.78,"high":133.14,"low":131.44,"open":131.63,"volume":20020100},{"timestamp":1485527400,"date":"2017-01-27","index":1180,"close":132.18,"high":132.95,"low":131.08,"open":132.68,"volume":19539500},{"timestamp":1485786600,"date":"2017-01-30","index":1181,"close":130.98,"high":131.58,"low":129.6,"open":131.58,"volume":18956100},{"timestamp":1485873000,"date":"2017-01-31","index":1182,"close":130.32,"high":130.66,"low":129.52,"open":130.17,"volume":19790500}],"post":[{"timestamp":1485959400,"date":"2017-02-01","index":1183,"close":133.23,"high":133.49,"low":130.68,"open":132.25,"volume":50139800},{"timestamp":1486045800,"date":"2017-02-02","index":1184,"close":130.84,"high":135.49,"low":130.4,"open":133.22,"volume":54366400},{"timestamp":1486132200,"date":"2017-02-03","index":1185,"close":130.98,"high":132.85,"low":130.76,"open":131.24,"volume":24804900},{"timestamp":1486391400,"date":"2017-02-06","index":1186,"close":132.06,"high":132.06,"low":130.3,"open":130.98,"volume":17058500},{"timestamp":1486477800,"date":"2017-02-07","index":1187,"close":131.84,"high":133,"low":131.66,"open":132.24,"volume":14596400},{"timestamp":1486564200,"date":"2017-02-08","index":1188,"close":134.2,"high":134.44,"low":132.44,"open":132.6,"volume":22390600},{"timestamp":1486650600,"date":"2017-02-09","index":1189,"close":134.14,"high":134.5,"low":133.31,"open":134.49,"volume":16470600},{"timestamp":1486737000,"date":"2017-02-10","index":1190,"close":134.19,"high":134.94,"low":133.68,"open":134.1,"volume":15061900},{"timestamp":1486996200,"date":"2017-02-13","index":1191,"close":134.05,"high":134.7,"low":133.7,"open":134.7,"volume":13526200},{"timestamp":1487082600,"date":"2017-02-14","index":1192,"close":133.85,"high":134.23,"low":132.55,"open":134.1,"volume":14364900},{"timestamp":1487169000,"date":"2017-02-15","index":1193,"close":133.44,"high":133.7,"low":132.66,"open":133.45,"volume":13226500}]},{"date":"2016-11-02","estimated":0.97,"reported":1.09,"pre":[{"timestamp":1476797400,"date":"2016-10-18","index":1111,"close":128.57,"high":129.39,"low":128.01,"open":128.68,"volume":13504000},{"timestamp":1476883800,"date":"2016-10-19","index":1112,"close":130.11,"high":130.47,"low":128.6,"open":128.74,"volume":16752300},{"timestamp":1476970200,"date":"2016-10-20","index":1113,"close":130,"high":130.66,"low":129.5,"open":130.07,"volume":13167500},{"timestamp":1477056600,"date":"2016-10-21","index":1114,"close":132.07,"high":132.13,"low":129.7,"open":129.78,"volume":19088800},{"timestamp":1477315800,"date":"2016-10-24","index":1115,"close":133.28,"high":133.41,"low":132.15,"open":132.72,"volume":17470200},{"timestamp":1477402200,"date":"2016-10-25","index":1116,"close":132.29,"high":133.5,"low":132.22,"open":133.5,"volume":13336800},{"timestamp":1477488600,"date":"2016-10-26","index":1117,"close":131.04,"high":132.26,"low":130.94,"open":131.64,"volume":13084700},{"timestamp":1477575000,"date":"2016-10-27","index":1118,"close":129.69,"high":131.8,"low":129.27,"open":131.74,"volume":16741400},{"timestamp":1477661400,"date":"2016-10-28","index":1119,"close":131.29,"high":132.97,"low":129.93,"open":130.5,"volume":24545500},{"timestamp":1477920600,"date":"2016-10-31","index":1120,"close":130.99,"high":132.12,"low":130.88,"open":132.01,"volume":15669000},{"timestamp":1478007000,"date":"2016-11-01","index":1121,"close":129.5,"high":131.94,"low":128.65,"open":131.41,"volume":22077800}],"post":[{"timestamp":1478093400,"date":"2016-11-02","index":1122,"close":127.17,"high":130.23,"low":126.28,"open":130.23,"volume":39640900},{"timestamp":1478179800,"date":"2016-11-03","index":1123,"close":120,"high":123.28,"low":119.5,"open":122,"volume":63766300},{"timestamp":1478266200,"date":"2016-11-04","index":1124,"close":120.75,"high":121.93,"low":119.25,"open":119.59,"volume":30545500},{"timestamp":1478529000,"date":"2016-11-07","index":1125,"close":122.15,"high":123.21,"low":121.35,"open":122.83,"volume":23008900},{"timestamp":1478615400,"date":"2016-11-08","index":1126,"close":124.22,"high":124.61,"low":121.54,"open":122.03,"volume":19460800},{"timestamp":1478701800,"date":"2016-11-09","index":1127,"close":123.18,"high":123.81,"low":120.51,"open":121.5,"volume":31916000},{"timestamp":1478788200,"date":"2016-11-10","index":1128,"close":120.8,"high":124.18,"low":115.27,"open":123.93,"volume":67846700},{"timestamp":1478874600,"date":"2016-11-11","index":1129,"close":119.02,"high":120.7,"low":118.15,"open":119.53,"volume":32840100},{"timestamp":1479133800,"date":"2016-11-14","index":1130,"close":115.08,"high":119.13,"low":113.55,"open":119.13,"volume":51377000},{"timestamp":1479220200,"date":"2016-11-15","index":1131,"close":117.2,"high":118.49,"low":115.83,"open":116.73,"volume":34681400},{"timestamp":1479306600,"date":"2016-11-16","index":1132,"close":116.34,"high":117.88,"low":114.21,"open":114.48,"volume":32397900}]},{"date":"2016-07-27","estimated":0.82,"reported":0.97,"pre":[{"timestamp":1468330200,"date":"2016-07-12","index":1042,"close":117.93,"high":118.72,"low":117.57,"open":118.63,"volume":15217700},{"timestamp":1468416600,"date":"2016-07-13","index":1043,"close":116.78,"high":118.4,"low":116.68,"open":118.39,"volume":16207700},{"timestamp":1468503000,"date":"2016-07-14","index":1044,"close":117.29,"high":117.64,"low":116.7,"open":117.5,"volume":14579700},{"timestamp":1468589400,"date":"2016-07-15","index":1045,"close":116.86,"high":118.28,"low":116.58,"open":117.74,"volume":16646000},{"timestamp":1468848600,"date":"2016-07-18","index":1046,"close":119.37,"high":119.61,"low":116.89,"open":117.32,"volume":20868400},{"timestamp":1468935000,"date":"2016-07-19","index":1047,"close":120.61,"high":120.85,"low":118.66,"open":118.99,"volume":21541300},{"timestamp":1469021400,"date":"2016-07-20","index":1048,"close":121.92,"high":122.2,"low":120.56,"open":121.25,"volume":20046500},{"timestamp":1469107800,"date":"2016-07-21","index":1049,"close":120.61,"high":122.1,"low":120.25,"open":121.92,"volume":17801700},{"timestamp":1469194200,"date":"2016-07-22","index":1050,"close":121,"high":121.01,"low":119.31,"open":119.9,"volume":18422400},{"timestamp":1469453400,"date":"2016-07-25","index":1051,"close":121.63,"high":121.85,"low":117.78,"open":121.39,"volume":18487400},{"timestamp":1469539800,"date":"2016-07-26","index":1052,"close":121.22,"high":122.07,"low":120.75,"open":122,"volume":17612000}],"post":[{"timestamp":1469626200,"date":"2016-07-27","index":1053,"close":123.34,"high":125,"low":121.51,"open":122.42,"volume":52654200},{"timestamp":1469712600,"date":"2016-07-28","index":1054,"close":125,"high":128.33,"low":123.63,"open":127.52,"volume":78955800},{"timestamp":1469799000,"date":"2016-07-29","index":1055,"close":123.94,"high":125.84,"low":123.71,"open":124.65,"volume":35058800},{"timestamp":1470058200,"date":"2016-08-01","index":1056,"close":124.31,"high":124.58,"low":122.86,"open":123.85,"volume":25006900},{"timestamp":1470144600,"date":"2016-08-02","index":1057,"close":123.09,"high":124.8,"low":122.07,"open":124.06,"volume":23968400},{"timestamp":1470231000,"date":"2016-08-03","index":1058,"close":122.51,"high":123.92,"low":122.31,"open":123.09,"volume":18525300},{"timestamp":1470317400,"date":"2016-08-04","index":1059,"close":124.36,"high":124.79,"low":122.51,"open":122.94,"volume":21066000},{"timestamp":1470403800,"date":"2016-08-05","index":1060,"close":125.15,"high":125.84,"low":124.62,"open":124.98,"volume":20184000},{"timestamp":1470663000,"date":"2016-08-08","index":1061,"close":125.26,"high":125.45,"low":124.55,"open":125.25,"volume":15233900},{"timestamp":1470749400,"date":"2016-08-09","index":1062,"close":125.06,"high":126.09,"low":124.53,"open":125.34,"volume":19621000},{"timestamp":1470835800,"date":"2016-08-10","index":1063,"close":124.88,"high":125.48,"low":124.54,"open":125.07,"volume":10670100}]},{"date":"2016-04-27","estimated":0.62,"reported":0.77,"pre":[{"timestamp":1460467800,"date":"2016-04-12","index":979,"close":110.61,"high":111.16,"low":108.99,"open":109.34,"volume":26248100},{"timestamp":1460554200,"date":"2016-04-13","index":980,"close":110.51,"high":112.65,"low":106.52,"open":112.23,"volume":88227400},{"timestamp":1460640600,"date":"2016-04-14","index":981,"close":110.84,"high":112.04,"low":110.26,"open":110.62,"volume":28473300},{"timestamp":1460727000,"date":"2016-04-15","index":982,"close":109.64,"high":110.97,"low":109.2,"open":110.79,"volume":20922800},{"timestamp":1460986200,"date":"2016-04-18","index":983,"close":110.45,"high":110.81,"low":109.2,"open":109.74,"volume":21167200},{"timestamp":1461072600,"date":"2016-04-19","index":984,"close":112.29,"high":112.45,"low":109.16,"open":111.1,"volume":30210500},{"timestamp":1461159000,"date":"2016-04-20","index":985,"close":112.42,"high":113.27,"low":111.56,"open":112.43,"volume":21027900},{"timestamp":1461245400,"date":"2016-04-21","index":986,"close":113.44,"high":114.04,"low":112.31,"open":112.55,"volume":20875200},{"timestamp":1461331800,"date":"2016-04-22","index":987,"close":110.56,"high":111.75,"low":109.01,"open":111.21,"volume":38458200},{"timestamp":1461591000,"date":"2016-04-25","index":988,"close":110.1,"high":110.67,"low":109.07,"open":109.87,"volume":21017900},{"timestamp":1461677400,"date":"2016-04-26","index":989,"close":108.76,"high":110.5,"low":108.15,"open":110.49,"volume":22521500}],"post":[{"timestamp":1461763800,"date":"2016-04-27","index":990,"close":108.89,"high":108.94,"low":106.31,"open":107.94,"volume":52213100},{"timestamp":1461850200,"date":"2016-04-28","index":991,"close":116.73,"high":120.79,"low":116.23,"open":119.58,"volume":87110100},{"timestamp":1461936600,"date":"2016-04-29","index":992,"close":117.58,"high":117.84,"low":115.84,"open":116.82,"volume":37140600},{"timestamp":1462195800,"date":"2016-05-02","index":993,"close":118.57,"high":118.73,"low":116.57,"open":117.83,"volume":28095200},{"timestamp":1462282200,"date":"2016-05-03","index":994,"close":117.43,"high":118.16,"low":117.02,"open":117.52,"volume":24117500},{"timestamp":1462368600,"date":"2016-05-04","index":995,"close":118.06,"high":118.3,"low":116.57,"open":116.61,"volume":23448400},{"timestamp":1462455000,"date":"2016-05-05","index":996,"close":117.81,"high":118.98,"low":117.25,"open":118.04,"volume":22056700},{"timestamp":1462541400,"date":"2016-05-06","index":997,"close":119.49,"high":119.64,"low":117.11,"open":117.16,"volume":26395600},{"timestamp":1462800600,"date":"2016-05-09","index":998,"close":119.24,"high":120.28,"low":118.9,"open":119.54,"volume":21138100},{"timestamp":1462887000,"date":"2016-05-10","index":999,"close":120.5,"high":120.5,"low":119,"open":119.62,"volume":23220000},{"timestamp":1462973400,"date":"2016-05-11","index":1000,"close":119.52,"high":121.08,"low":119.42,"open":120.41,"volume":22038400}]},{"date":"2016-01-27","estimated":0.68,"reported":0.79,"pre":[{"timestamp":1452522600,"date":"2016-01-11","index":916,"close":97.51,"high":98.6,"low":95.39,"open":97.91,"volume":29932400},{"timestamp":1452609000,"date":"2016-01-12","index":917,"close":99.37,"high":99.96,"low":97.55,"open":99,"volume":28395400},{"timestamp":1452695400,"date":"2016-01-13","index":918,"close":95.44,"high":100.58,"low":95.21,"open":100.58,"volume":33410600},{"timestamp":1452781800,"date":"2016-01-14","index":919,"close":98.37,"high":98.87,"low":92.45,"open":95.85,"volume":48658600},{"timestamp":1452868200,"date":"2016-01-15","index":920,"close":94.97,"high":96.38,"low":93.54,"open":93.98,"volume":46132800},{"timestamp":1453213800,"date":"2016-01-19","index":921,"close":95.26,"high":97.42,"low":93.92,"open":96.53,"volume":30998300},{"timestamp":1453300200,"date":"2016-01-20","index":922,"close":94.35,"high":95,"low":89.37,"open":92.83,"volume":59051400},{"timestamp":1453386600,"date":"2016-01-21","index":923,"close":94.16,"high":95.99,"low":92.62,"open":94.91,"volume":30518900},{"timestamp":1453473000,"date":"2016-01-22","index":924,"close":97.94,"high":98.07,"low":95.49,"open":96.41,"volume":30495400},{"timestamp":1453732200,"date":"2016-01-25","index":925,"close":97.01,"high":99.48,"low":96.93,"open":98.72,"volume":32482000},{"timestamp":1453818600,"date":"2016-01-26","index":926,"close":97.34,"high":97.88,"low":95.66,"open":97.76,"volume":26877100}],"post":[{"timestamp":1453905000,"date":"2016-01-27","index":927,"close":94.45,"high":97.85,"low":94.23,"open":97.79,"volume":58699400},{"timestamp":1453991400,"date":"2016-01-28","index":928,"close":109.11,"high":110.34,"low":104.81,"open":107.2,"volume":107475300},{"timestamp":1454077800,"date":"2016-01-29","index":929,"close":112.21,"high":112.84,"low":108.84,"open":108.99,"volume":62739500},{"timestamp":1454337000,"date":"2016-02-01","index":930,"close":115.09,"high":115.72,"low":112.01,"open":112.27,"volume":46132700},{"timestamp":1454423400,"date":"2016-02-02","index":931,"close":114.61,"high":117.59,"low":113.2,"open":114.8,"volume":59778600},{"timestamp":1454509800,"date":"2016-02-03","index":932,"close":112.69,"high":115.34,"low":109.75,"open":115.27,"volume":56919300},{"timestamp":1454596200,"date":"2016-02-04","index":933,"close":110.49,"high":111.94,"low":109.25,"open":111.8,"volume":38890200},{"timestamp":1454682600,"date":"2016-02-05","index":934,"close":104.07,"high":109.58,"low":103.18,"open":109.51,"volume":76894700},{"timestamp":1454941800,"date":"2016-02-08","index":935,"close":99.75,"high":102.68,"low":97.46,"open":100.41,"volume":71229700},{"timestamp":1455028200,"date":"2016-02-09","index":936,"close":99.54,"high":102.4,"low":96.82,"open":97.14,"volume":62709000},{"timestamp":1455114600,"date":"2016-02-10","index":937,"close":101,"high":103.25,"low":100.24,"open":101.55,"volume":45179400}]},{"date":"2015-11-04","estimated":0.52,"reported":0.57,"pre":[{"timestamp":1445347800,"date":"2015-10-20","index":860,"close":97,"high":99.59,"low":96.56,"open":98.73,"volume":30881800},{"timestamp":1445434200,"date":"2015-10-21","index":861,"close":97.11,"high":98.18,"low":96.47,"open":97.37,"volume":21917800},{"timestamp":1445520600,"date":"2015-10-22","index":862,"close":99.67,"high":99.73,"low":97.55,"open":97.79,"volume":26392100},{"timestamp":1445607000,"date":"2015-10-23","index":863,"close":102.19,"high":102.85,"low":100.16,"open":101.91,"volume":42809700},{"timestamp":1445866200,"date":"2015-10-26","index":864,"close":103.77,"high":103.81,"low":101.55,"open":102.2,"volume":25961200},{"timestamp":1445952600,"date":"2015-10-27","index":865,"close":103.7,"high":104.1,"low":102.4,"open":102.94,"volume":23795500},{"timestamp":1446039000,"date":"2015-10-28","index":866,"close":104.2,"high":104.48,"low":102.92,"open":103.9,"volume":24081500},{"timestamp":1446125400,"date":"2015-10-29","index":867,"close":104.88,"high":105.12,"low":103.52,"open":103.96,"volume":20316700},{"timestamp":1446211800,"date":"2015-10-30","index":868,"close":101.97,"high":104.72,"low":101.65,"open":104.51,"volume":33487100},{"timestamp":1446474600,"date":"2015-11-02","index":869,"close":103.31,"high":103.47,"low":101.18,"open":101.72,"volume":24003900},{"timestamp":1446561000,"date":"2015-11-03","index":870,"close":102.58,"high":103.65,"low":102.4,"open":103.22,"volume":21242300}],"post":[{"timestamp":1446647400,"date":"2015-11-04","index":871,"close":103.94,"high":104.14,"low":102.48,"open":103.19,"volume":43469300},{"timestamp":1446733800,"date":"2015-11-05","index":872,"close":108.76,"high":110.65,"low":107.95,"open":108.8,"volume":63232900},{"timestamp":1446820200,"date":"2015-11-06","index":873,"close":107.1,"high":108.74,"low":105.91,"open":108.04,"volume":35084300},{"timestamp":1447079400,"date":"2015-11-09","index":874,"close":106.49,"high":108.25,"low":105.86,"open":107,"volume":26383500},{"timestamp":1447165800,"date":"2015-11-10","index":875,"close":107.91,"high":108.15,"low":105.24,"open":105.96,"volume":25031700},{"timestamp":1447252200,"date":"2015-11-11","index":876,"close":109.01,"high":109.87,"low":107.11,"open":108.27,"volume":25057100},{"timestamp":1447338600,"date":"2015-11-12","index":877,"close":108.02,"high":109.39,"low":108,"open":108.48,"volume":20924700},{"timestamp":1447425000,"date":"2015-11-13","index":878,"close":103.95,"high":108.25,"low":103.83,"open":107.71,"volume":30278400},{"timestamp":1447684200,"date":"2015-11-16","index":879,"close":104.04,"high":104.17,"low":100.47,"open":103.32,"volume":49309200},{"timestamp":1447770600,"date":"2015-11-17","index":880,"close":105.13,"high":106.2,"low":104.14,"open":104.62,"volume":26807200},{"timestamp":1447857000,"date":"2015-11-18","index":881,"close":107.77,"high":107.88,"low":105.39,"open":105.8,"volume":23836500}]},{"date":"2015-07-29","estimated":0.47,"reported":0.5,"pre":[{"timestamp":1436880600,"date":"2015-07-14","index":791,"close":89.68,"high":90.8,"low":89.65,"open":90.46,"volume":26627800},{"timestamp":1436967000,"date":"2015-07-15","index":792,"close":89.76,"high":90.99,"low":89.42,"open":90,"volume":30886600},{"timestamp":1437053400,"date":"2015-07-16","index":793,"close":90.85,"high":90.86,"low":89.77,"open":90.28,"volume":21804100},{"timestamp":1437139800,"date":"2015-07-17","index":794,"close":94.97,"high":95.39,"low":92.54,"open":92.55,"volume":54001600},{"timestamp":1437399000,"date":"2015-07-20","index":795,"close":97.91,"high":98.6,"low":95.36,"open":95.85,"volume":54860500},{"timestamp":1437485400,"date":"2015-07-21","index":796,"close":98.39,"high":99.24,"low":97.14,"open":98.95,"volume":39453300},{"timestamp":1437571800,"date":"2015-07-22","index":797,"close":97.04,"high":97.58,"low":95.92,"open":96.74,"volume":28299500},{"timestamp":1437658200,"date":"2015-07-23","index":798,"close":95.44,"high":97.45,"low":94.81,"open":96.96,"volume":29418800},{"timestamp":1437744600,"date":"2015-07-24","index":799,"close":96.95,"high":97.76,"low":95.88,"open":97.35,"volume":33444900},{"timestamp":1438003800,"date":"2015-07-27","index":800,"close":94.17,"high":96.61,"low":93.83,"open":96.58,"volume":38585400},{"timestamp":1438090200,"date":"2015-07-28","index":801,"close":95.29,"high":95.56,"low":93.31,"open":94.84,"volume":35236000}],"post":[{"timestamp":1438176600,"date":"2015-07-29","index":802,"close":96.99,"high":97.28,"low":94.74,"open":96.32,"volume":64648300},{"timestamp":1438263000,"date":"2015-07-30","index":803,"close":95.21,"high":95.81,"low":91.8,"open":94.91,"volume":86211300},{"timestamp":1438349400,"date":"2015-07-31","index":804,"close":94.01,"high":96.33,"low":93.95,"open":94.95,"volume":46509000},{"timestamp":1438608600,"date":"2015-08-03","index":805,"close":94.14,"high":95.08,"low":92.8,"open":93.53,"volume":29343100},{"timestamp":1438695000,"date":"2015-08-04","index":806,"close":94.06,"high":94.73,"low":93.33,"open":93.79,"volume":20136000},{"timestamp":1438781400,"date":"2015-08-05","index":807,"close":96.44,"high":97.09,"low":95.18,"open":95.25,"volume":29813200},{"timestamp":1438867800,"date":"2015-08-06","index":808,"close":95.12,"high":98.74,"low":94.42,"open":97.18,"volume":42271300},{"timestamp":1438954200,"date":"2015-08-07","index":809,"close":94.3,"high":95.4,"low":93.61,"open":95.38,"volume":23199100},{"timestamp":1439213400,"date":"2015-08-10","index":810,"close":94.15,"high":95.9,"low":93.63,"open":95.68,"volume":21624200},{"timestamp":1439299800,"date":"2015-08-11","index":811,"close":93.62,"high":94.76,"low":92.9,"open":93.73,"volume":22491000},{"timestamp":1439386200,"date":"2015-08-12","index":812,"close":94.19,"high":94.44,"low":91.19,"open":92.7,"volume":27050500}]},{"date":"2015-04-22","estimated":0.4,"reported":0.42,"pre":[{"timestamp":1428413400,"date":"2015-04-07","index":723,"close":82.32,"high":83.42,"low":82.22,"open":82.65,"volume":17467000},{"timestamp":1428499800,"date":"2015-04-08","index":724,"close":82.28,"high":83.1,"low":81.84,"open":82.63,"volume":18966700},{"timestamp":1428586200,"date":"2015-04-09","index":725,"close":82.17,"high":82.8,"low":81.71,"open":82.5,"volume":15927300},{"timestamp":1428672600,"date":"2015-04-10","index":726,"close":82.04,"high":82.61,"low":81.91,"open":82.21,"volume":12529700},{"timestamp":1428931800,"date":"2015-04-13","index":727,"close":83.01,"high":83.94,"low":81.92,"open":81.93,"volume":26883100},{"timestamp":1429018200,"date":"2015-04-14","index":728,"close":83.52,"high":83.69,"low":82.44,"open":83.17,"volume":19634200},{"timestamp":1429104600,"date":"2015-04-15","index":729,"close":82.71,"high":83.66,"low":82.27,"open":83.55,"volume":22390900},{"timestamp":1429191000,"date":"2015-04-16","index":730,"close":82.31,"high":83.07,"low":82.15,"open":82.47,"volume":13769700},{"timestamp":1429277400,"date":"2015-04-17","index":731,"close":80.78,"high":82.11,"low":80.37,"open":81.48,"volume":24215000},{"timestamp":1429536600,"date":"2015-04-20","index":732,"close":83.09,"high":83.15,"low":81.24,"open":81.54,"volume":28796800},{"timestamp":1429623000,"date":"2015-04-21","index":733,"close":83.62,"high":84.49,"low":83.54,"open":84,"volume":27171900}],"post":[{"timestamp":1429709400,"date":"2015-04-22","index":734,"close":84.63,"high":84.74,"low":83.65,"open":84.32,"volume":45548000},{"timestamp":1429795800,"date":"2015-04-23","index":735,"close":82.41,"high":85.59,"low":82.41,"open":84.1,"volume":73728100},{"timestamp":1429882200,"date":"2015-04-24","index":736,"close":81.53,"high":82.94,"low":81.48,"open":82.77,"volume":29660400},{"timestamp":1430141400,"date":"2015-04-27","index":737,"close":81.91,"high":82.93,"low":81.63,"open":81.87,"volume":25446000},{"timestamp":1430227800,"date":"2015-04-28","index":738,"close":80.68,"high":81.9,"low":80.23,"open":81.83,"volume":23775300},{"timestamp":1430314200,"date":"2015-04-29","index":739,"close":80.47,"high":81.39,"low":79.52,"open":80.01,"volume":26430300},{"timestamp":1430400600,"date":"2015-04-30","index":740,"close":78.77,"high":80.96,"low":78.32,"open":80.01,"volume":28999000},{"timestamp":1430487000,"date":"2015-05-01","index":741,"close":78.99,"high":79.76,"low":78.11,"open":79.24,"volume":24136400},{"timestamp":1430746200,"date":"2015-05-04","index":742,"close":78.81,"high":79.69,"low":78.63,"open":79.33,"volume":14692000},{"timestamp":1430832600,"date":"2015-05-05","index":743,"close":77.56,"high":78.8,"low":77.22,"open":78.55,"volume":22311300},{"timestamp":1430919000,"date":"2015-05-06","index":744,"close":78.1,"high":78.81,"low":77.05,"open":77.97,"volume":28663000}]},{"date":"2015-01-28","estimated":0.49,"reported":0.54,"pre":[{"timestamp":1421073000,"date":"2015-01-12","index":665,"close":76.72,"high":78,"low":76.21,"open":77.84,"volume":19190200},{"timestamp":1421159400,"date":"2015-01-13","index":666,"close":76.45,"high":78.08,"low":75.85,"open":77.23,"volume":25179600},{"timestamp":1421245800,"date":"2015-01-14","index":667,"close":76.28,"high":77.2,"low":76.03,"open":76.42,"volume":25918600},{"timestamp":1421332200,"date":"2015-01-15","index":668,"close":74.05,"high":76.57,"low":73.54,"open":76.4,"volume":34134000},{"timestamp":1421418600,"date":"2015-01-16","index":669,"close":75.18,"high":75.32,"low":73.84,"open":74.04,"volume":21791500},{"timestamp":1421764200,"date":"2015-01-20","index":670,"close":76.24,"high":76.31,"low":74.82,"open":75.72,"volume":22821600},{"timestamp":1421850600,"date":"2015-01-21","index":671,"close":76.74,"high":77.3,"low":75.85,"open":76.16,"volume":25096700},{"timestamp":1421937000,"date":"2015-01-22","index":672,"close":77.65,"high":77.75,"low":76.68,"open":77.17,"volume":19519500},{"timestamp":1422023400,"date":"2015-01-23","index":673,"close":77.83,"high":78.19,"low":77.04,"open":77.65,"volume":16746500},{"timestamp":1422282600,"date":"2015-01-26","index":674,"close":77.5,"high":78.47,"low":77.29,"open":77.98,"volume":19260800},{"timestamp":1422369000,"date":"2015-01-27","index":675,"close":75.78,"high":76.88,"low":75.63,"open":76.71,"volume":20110000}],"post":[{"timestamp":1422455400,"date":"2015-01-28","index":676,"close":76.24,"high":77.64,"low":76,"open":76.9,"volume":53306400},{"timestamp":1422541800,"date":"2015-01-29","index":677,"close":78,"high":78.02,"low":74.21,"open":76.85,"volume":61293500},{"timestamp":1422628200,"date":"2015-01-30","index":678,"close":75.91,"high":78.16,"low":75.75,"open":78,"volume":42649500},{"timestamp":1422887400,"date":"2015-02-02","index":679,"close":74.99,"high":76.14,"low":73.75,"open":76.11,"volume":41955300},{"timestamp":1422973800,"date":"2015-02-03","index":680,"close":75.4,"high":75.58,"low":73.86,"open":75.19,"volume":26957700},{"timestamp":1423060200,"date":"2015-02-04","index":681,"close":75.63,"high":76.35,"low":75.01,"open":75.09,"volume":20277400},{"timestamp":1423146600,"date":"2015-02-05","index":682,"close":75.61,"high":75.98,"low":75.21,"open":75.71,"volume":15062600},{"timestamp":1423233000,"date":"2015-02-06","index":683,"close":74.47,"high":75.7,"low":74.25,"open":75.68,"volume":21211000},{"timestamp":1423492200,"date":"2015-02-09","index":684,"close":74.44,"high":74.83,"low":73.45,"open":74.05,"volume":16194300},{"timestamp":1423578600,"date":"2015-02-10","index":685,"close":75.19,"high":75.34,"low":74.5,"open":74.85,"volume":15811300},{"timestamp":1423665000,"date":"2015-02-11","index":686,"close":76.51,"high":76.75,"low":75.03,"open":75.09,"volume":20877400}]},{"date":"2014-10-28","estimated":0.4,"reported":0.43,"pre":[{"timestamp":1413207000,"date":"2014-10-13","index":603,"close":72.99,"high":74.78,"low":72.52,"open":73.23,"volume":43938000},{"timestamp":1413293400,"date":"2014-10-14","index":604,"close":73.59,"high":74.18,"low":72.05,"open":74,"volume":50299000},{"timestamp":1413379800,"date":"2014-10-15","index":605,"close":73.21,"high":73.8,"low":70.32,"open":71.69,"volume":61528000},{"timestamp":1413466200,"date":"2014-10-16","index":606,"close":72.63,"high":73.35,"low":70.58,"open":70.79,"volume":53529000},{"timestamp":1413552600,"date":"2014-10-17","index":607,"close":75.95,"high":76,"low":73.75,"open":74.23,"volume":76342000},{"timestamp":1413811800,"date":"2014-10-20","index":608,"close":76.95,"high":77.09,"low":75.38,"open":75.6,"volume":34701000},{"timestamp":1413898200,"date":"2014-10-21","index":609,"close":78.69,"high":78.74,"low":77.15,"open":77.56,"volume":32252000},{"timestamp":1413984600,"date":"2014-10-22","index":610,"close":78.37,"high":79.85,"low":78.01,"open":78.82,"volume":41862000},{"timestamp":1414071000,"date":"2014-10-23","index":611,"close":80.04,"high":80.63,"low":79.01,"open":79.38,"volume":35056000},{"timestamp":1414157400,"date":"2014-10-24","index":612,"close":80.67,"high":80.82,"low":79.32,"open":80.2,"volume":32248000},{"timestamp":1414416600,"date":"2014-10-27","index":613,"close":80.28,"high":80.8,"low":79.76,"open":80.74,"volume":30169000}],"post":[{"timestamp":1414503000,"date":"2014-10-28","index":614,"close":80.77,"high":81.16,"low":79.57,"open":80.18,"volume":74212000},{"timestamp":1414589400,"date":"2014-10-29","index":615,"close":75.86,"high":76.88,"low":74.78,"open":75.45,"volume":106120000},{"timestamp":1414675800,"date":"2014-10-30","index":616,"close":74.11,"high":75.35,"low":72.9,"open":75.05,"volume":83270000},{"timestamp":1414762200,"date":"2014-10-31","index":617,"close":74.99,"high":75.7,"low":74.45,"open":74.93,"volume":44544000},{"timestamp":1415025000,"date":"2014-11-03","index":618,"close":73.88,"high":75.52,"low":73.7,"open":75.47,"volume":40727000},{"timestamp":1415111400,"date":"2014-11-04","index":619,"close":75.76,"high":75.77,"low":73.65,"open":74.23,"volume":39326000},{"timestamp":1415197800,"date":"2014-11-05","index":620,"close":74.83,"high":76.8,"low":74.42,"open":76.51,"volume":35913000},{"timestamp":1415284200,"date":"2014-11-06","index":621,"close":75.26,"high":75.6,"low":74.31,"open":74.89,"volume":21383000},{"timestamp":1415370600,"date":"2014-11-07","index":622,"close":75.6,"high":75.86,"low":75.02,"open":75.39,"volume":20774000},{"timestamp":1415629800,"date":"2014-11-10","index":623,"close":75,"high":75.48,"low":74.61,"open":75.36,"volume":21575100},{"timestamp":1415716200,"date":"2014-11-11","index":624,"close":74.61,"high":74.98,"low":74.03,"open":74.95,"volume":18715700}]},{"date":"2014-07-23","estimated":0.32,"reported":0.42,"pre":[{"timestamp":1404826200,"date":"2014-07-08","index":535,"close":62.76,"high":65.56,"low":62.21,"open":65.06,"volume":68926000},{"timestamp":1404912600,"date":"2014-07-09","index":536,"close":64.97,"high":65.12,"low":63.15,"open":63.41,"volume":51432000},{"timestamp":1404999000,"date":"2014-07-10","index":537,"close":64.87,"high":65.34,"low":63.05,"open":63.31,"volume":44422000},{"timestamp":1405085400,"date":"2014-07-11","index":538,"close":66.34,"high":66.59,"low":64.79,"open":65.28,"volume":39212000},{"timestamp":1405344600,"date":"2014-07-14","index":539,"close":67.9,"high":68.17,"low":66.9,"open":67.13,"volume":38537000},{"timestamp":1405431000,"date":"2014-07-15","index":540,"close":67.17,"high":68.09,"low":66.26,"open":67.96,"volume":44213200},{"timestamp":1405517400,"date":"2014-07-16","index":541,"close":67.66,"high":67.94,"low":67.07,"open":67.54,"volume":29541600},{"timestamp":1405603800,"date":"2014-07-17","index":542,"close":66.41,"high":67.85,"low":66.04,"open":67.03,"volume":38188000},{"timestamp":1405690200,"date":"2014-07-18","index":543,"close":68.42,"high":68.46,"low":66.16,"open":66.8,"volume":42456000},{"timestamp":1405949400,"date":"2014-07-21","index":544,"close":69.4,"high":69.96,"low":68.5,"open":68.81,"volume":49539000},{"timestamp":1406035800,"date":"2014-07-22","index":545,"close":69.27,"high":69.77,"low":68.61,"open":69.76,"volume":40398000}],"post":[{"timestamp":1406122200,"date":"2014-07-23","index":546,"close":71.29,"high":71.33,"low":69.61,"open":69.74,"volume":78435000},{"timestamp":1406208600,"date":"2014-07-24","index":547,"close":74.98,"high":76.74,"low":74.51,"open":75.96,"volume":124168000},{"timestamp":1406295000,"date":"2014-07-25","index":548,"close":75.19,"high":75.67,"low":74.66,"open":74.99,"volume":45917000},{"timestamp":1406554200,"date":"2014-07-28","index":549,"close":74.92,"high":75.5,"low":73.85,"open":75.17,"volume":41725000},{"timestamp":1406640600,"date":"2014-07-29","index":550,"close":73.71,"high":74.92,"low":73.42,"open":74.72,"volume":41324000},{"timestamp":1406727000,"date":"2014-07-30","index":551,"close":74.68,"high":75.19,"low":74.13,"open":74.21,"volume":36853000},{"timestamp":1406813400,"date":"2014-07-31","index":552,"close":72.65,"high":74.17,"low":72.44,"open":74,"volume":43992000},{"timestamp":1406899800,"date":"2014-08-01","index":553,"close":72.36,"high":73.22,"low":71.55,"open":72.22,"volume":43535000},{"timestamp":1407159000,"date":"2014-08-04","index":554,"close":73.51,"high":73.88,"low":72.36,"open":72.36,"volume":30777000},{"timestamp":1407245400,"date":"2014-08-05","index":555,"close":72.69,"high":73.59,"low":72.18,"open":73.2,"volume":34986000},{"timestamp":1407331800,"date":"2014-08-06","index":556,"close":72.47,"high":73.72,"low":71.79,"open":72.02,"volume":30986000}]},{"date":"2014-04-23","estimated":0.24,"reported":0.34,"pre":[{"timestamp":1396877400,"date":"2014-04-07","index":472,"close":56.95,"high":58,"low":55.44,"open":55.9,"volume":108488000},{"timestamp":1396963800,"date":"2014-04-08","index":473,"close":58.19,"high":58.71,"low":57.17,"open":57.68,"volume":78836000},{"timestamp":1397050200,"date":"2014-04-09","index":474,"close":62.41,"high":62.46,"low":59.19,"open":59.63,"volume":100215000},{"timestamp":1397136600,"date":"2014-04-10","index":475,"close":59.16,"high":63.18,"low":58.68,"open":63.08,"volume":114988000},{"timestamp":1397223000,"date":"2014-04-11","index":476,"close":58.53,"high":60.31,"low":57.31,"open":57.6,"volume":91452000},{"timestamp":1397482200,"date":"2014-04-14","index":477,"close":58.89,"high":60.45,"low":57.78,"open":60.09,"volume":72325000},{"timestamp":1397568600,"date":"2014-04-15","index":478,"close":59.09,"high":59.68,"low":55.88,"open":59.29,"volume":108623000},{"timestamp":1397655000,"date":"2014-04-16","index":479,"close":59.72,"high":60.19,"low":57.74,"open":59.79,"volume":78774000},{"timestamp":1397741400,"date":"2014-04-17","index":480,"close":58.94,"high":60.58,"low":58.72,"open":59.3,"volume":88040000},{"timestamp":1398087000,"date":"2014-04-21","index":481,"close":61.24,"high":61.24,"low":59.15,"open":59.46,"volume":60364000},{"timestamp":1398173400,"date":"2014-04-22","index":482,"close":63.03,"high":63.44,"low":62.22,"open":62.65,"volume":60631000}],"post":[{"timestamp":1398259800,"date":"2014-04-23","index":483,"close":61.36,"high":63.48,"low":61.26,"open":63.45,"volume":95908700},{"timestamp":1398346200,"date":"2014-04-24","index":484,"close":60.87,"high":63.65,"low":59.77,"open":63.6,"volume":138769000},{"timestamp":1398432600,"date":"2014-04-25","index":485,"close":57.71,"high":60.01,"low":57.57,"open":59.97,"volume":92502000},{"timestamp":1398691800,"date":"2014-04-28","index":486,"close":56.14,"high":58.31,"low":54.66,"open":58.05,"volume":107758000},{"timestamp":1398778200,"date":"2014-04-29","index":487,"close":58.15,"high":58.28,"low":55.84,"open":56.09,"volume":75557000},{"timestamp":1398864600,"date":"2014-04-30","index":488,"close":59.78,"high":59.85,"low":57.16,"open":57.58,"volume":76093000},{"timestamp":1398951000,"date":"2014-05-01","index":489,"close":61.15,"high":62.28,"low":60.21,"open":60.43,"volume":82429000},{"timestamp":1399037400,"date":"2014-05-02","index":490,"close":60.46,"high":61.89,"low":60.18,"open":61.3,"volume":54189000},{"timestamp":1399296600,"date":"2014-05-05","index":491,"close":61.22,"high":61.35,"low":59.18,"open":59.67,"volume":46057000},{"timestamp":1399383000,"date":"2014-05-06","index":492,"close":58.53,"high":61.15,"low":58.49,"open":60.98,"volume":55901000},{"timestamp":1399469400,"date":"2014-05-07","index":493,"close":57.39,"high":59.3,"low":56.26,"open":58.77,"volume":78587000}]},{"date":"2014-01-29","estimated":0.27,"reported":0.31,"pre":[{"timestamp":1389623400,"date":"2014-01-13","index":414,"close":55.91,"high":58.25,"low":55.38,"open":57.91,"volume":63010900},{"timestamp":1389709800,"date":"2014-01-14","index":415,"close":57.74,"high":57.78,"low":56.1,"open":56.46,"volume":37503600},{"timestamp":1389796200,"date":"2014-01-15","index":416,"close":57.6,"high":58.57,"low":57.27,"open":57.98,"volume":33663400},{"timestamp":1389882600,"date":"2014-01-16","index":417,"close":57.19,"high":58.02,"low":56.83,"open":57.26,"volume":34541800},{"timestamp":1389969000,"date":"2014-01-17","index":418,"close":56.3,"high":57.82,"low":56.07,"open":57.3,"volume":40849200},{"timestamp":1390314600,"date":"2014-01-21","index":419,"close":58.51,"high":58.58,"low":56.5,"open":56.6,"volume":48669200},{"timestamp":1390401000,"date":"2014-01-22","index":420,"close":57.51,"high":59.31,"low":57.1,"open":58.85,"volume":61352900},{"timestamp":1390487400,"date":"2014-01-23","index":421,"close":56.63,"high":56.68,"low":55.69,"open":56.37,"volume":47951800},{"timestamp":1390573800,"date":"2014-01-24","index":422,"close":54.45,"high":56.42,"low":54.4,"open":56.15,"volume":55200700},{"timestamp":1390833000,"date":"2014-01-27","index":423,"close":53.55,"high":54.94,"low":51.85,"open":54.73,"volume":73924100},{"timestamp":1390919400,"date":"2014-01-28","index":424,"close":55.14,"high":55.28,"low":54,"open":54.02,"volume":48191200}],"post":[{"timestamp":1391005800,"date":"2014-01-29","index":425,"close":53.53,"high":54.95,"low":53.19,"open":54.61,"volume":92995600},{"timestamp":1391092200,"date":"2014-01-30","index":426,"close":61.08,"high":62.5,"low":60.46,"open":62.12,"volume":150178900},{"timestamp":1391178600,"date":"2014-01-31","index":427,"close":62.57,"high":63.37,"low":60.17,"open":60.47,"volume":87794600},{"timestamp":1391437800,"date":"2014-02-03","index":428,"close":61.48,"high":63.77,"low":60.7,"open":63.03,"volume":74866600},{"timestamp":1391524200,"date":"2014-02-04","index":429,"close":62.75,"high":63.14,"low":61.82,"open":62.05,"volume":45985500},{"timestamp":1391610600,"date":"2014-02-05","index":430,"close":62.19,"high":63.16,"low":61.27,"open":62.74,"volume":51685100},{"timestamp":1391697000,"date":"2014-02-06","index":431,"close":62.16,"high":62.78,"low":61.46,"open":61.46,"volume":42086500},{"timestamp":1391783400,"date":"2014-02-07","index":432,"close":64.32,"high":64.57,"low":62.22,"open":62.27,"volume":60704300},{"timestamp":1392042600,"date":"2014-02-10","index":433,"close":63.55,"high":64.49,"low":63.47,"open":64.3,"volume":43666100},{"timestamp":1392129000,"date":"2014-02-11","index":434,"close":64.85,"high":65,"low":63.35,"open":63.75,"volume":45675600},{"timestamp":1392215400,"date":"2014-02-12","index":435,"close":64.45,"high":65.06,"low":64.05,"open":64.92,"volume":47282100}]},{"date":"2013-10-30","estimated":0.19,"reported":0.25,"pre":[{"timestamp":1381843800,"date":"2013-10-15","index":353,"close":49.5,"high":51,"low":49.18,"open":49.99,"volume":81167000},{"timestamp":1381930200,"date":"2013-10-16","index":354,"close":51.14,"high":51.24,"low":49.9,"open":50.04,"volume":64678000},{"timestamp":1382016600,"date":"2013-10-17","index":355,"close":52.21,"high":52.22,"low":50.95,"open":51.12,"volume":71522000},{"timestamp":1382103000,"date":"2013-10-18","index":356,"close":54.22,"high":54.83,"low":53.6,"open":54.18,"volume":88260000},{"timestamp":1382362200,"date":"2013-10-21","index":357,"close":53.85,"high":54.81,"low":53.51,"open":54.68,"volume":58235000},{"timestamp":1382448600,"date":"2013-10-22","index":358,"close":52.68,"high":54.76,"low":52.2,"open":54.33,"volume":83204000},{"timestamp":1382535000,"date":"2013-10-23","index":359,"close":51.9,"high":52.25,"low":51.13,"open":51.75,"volume":57207000},{"timestamp":1382621400,"date":"2013-10-24","index":360,"close":52.45,"high":52.84,"low":51.59,"open":52.38,"volume":46775000},{"timestamp":1382707800,"date":"2013-10-25","index":361,"close":51.95,"high":53.24,"low":51.88,"open":53.18,"volume":45085000},{"timestamp":1382967000,"date":"2013-10-28","index":362,"close":50.23,"high":51.7,"low":49.61,"open":51.54,"volume":73472000},{"timestamp":1383053400,"date":"2013-10-29","index":363,"close":49.4,"high":50.79,"low":49.25,"open":50.73,"volume":102143000}],"post":[{"timestamp":1383139800,"date":"2013-10-30","index":364,"close":49.01,"high":50.21,"low":48.75,"open":50,"volume":127073000},{"timestamp":1383226200,"date":"2013-10-31","index":365,"close":50.21,"high":52,"low":46.5,"open":47.16,"volume":248809000},{"timestamp":1383312600,"date":"2013-11-01","index":366,"close":49.75,"high":52.09,"low":49.72,"open":50.85,"volume":95033000},{"timestamp":1383575400,"date":"2013-11-04","index":367,"close":48.22,"high":49.75,"low":48.02,"open":49.37,"volume":80371000},{"timestamp":1383661800,"date":"2013-11-05","index":368,"close":50.11,"high":50.18,"low":47.51,"open":47.79,"volume":76835000},{"timestamp":1383748200,"date":"2013-11-06","index":369,"close":49.12,"high":50.45,"low":48.71,"open":50.26,"volume":67889000},{"timestamp":1383834600,"date":"2013-11-07","index":370,"close":47.56,"high":49.87,"low":47.3,"open":49.24,"volume":97128000},{"timestamp":1383921000,"date":"2013-11-08","index":371,"close":47.53,"high":48.65,"low":47.25,"open":47.81,"volume":70731000},{"timestamp":1384180200,"date":"2013-11-11","index":372,"close":46.2,"high":47.53,"low":45.73,"open":47.04,"volume":80910000},{"timestamp":1384266600,"date":"2013-11-12","index":373,"close":46.61,"high":47.37,"low":45.83,"open":46,"volume":68196000},{"timestamp":1384353000,"date":"2013-11-13","index":374,"close":48.71,"high":48.74,"low":46.06,"open":46.23,"volume":79245000}]},{"date":"2013-07-24","estimated":0.14,"reported":0.19,"pre":[{"timestamp":1373376600,"date":"2013-07-09","index":284,"close":25.48,"high":25.49,"low":25.03,"open":25.07,"volume":30387900},{"timestamp":1373463000,"date":"2013-07-10","index":285,"close":25.8,"high":25.83,"low":25.47,"open":25.58,"volume":26721800},{"timestamp":1373549400,"date":"2013-07-11","index":286,"close":25.81,"high":26,"low":25.45,"open":25.96,"volume":26777400},{"timestamp":1373635800,"date":"2013-07-12","index":287,"close":25.91,"high":25.93,"low":25.55,"open":25.74,"volume":16537900},{"timestamp":1373895000,"date":"2013-07-15","index":288,"close":26.28,"high":26.43,"low":25.65,"open":25.93,"volume":24234000},{"timestamp":1373981400,"date":"2013-07-16","index":289,"close":26.32,"high":26.75,"low":26.01,"open":26.39,"volume":30817600},{"timestamp":1374067800,"date":"2013-07-17","index":290,"close":26.65,"high":26.78,"low":26.3,"open":26.37,"volume":21518500},{"timestamp":1374154200,"date":"2013-07-18","index":291,"close":26.18,"high":26.77,"low":26.12,"open":26.75,"volume":24806900},{"timestamp":1374240600,"date":"2013-07-19","index":292,"close":25.88,"high":26.11,"low":25.6,"open":25.82,"volume":46539700},{"timestamp":1374499800,"date":"2013-07-22","index":293,"close":26.05,"high":26.13,"low":25.72,"open":25.99,"volume":27526300},{"timestamp":1374586200,"date":"2013-07-23","index":294,"close":26.13,"high":26.3,"low":25.97,"open":26.1,"volume":28221600}],"post":[{"timestamp":1374672600,"date":"2013-07-24","index":295,"close":26.51,"high":26.53,"low":26.05,"open":26.32,"volume":82635600},{"timestamp":1374759000,"date":"2013-07-25","index":296,"close":34.36,"high":34.88,"low":32.75,"open":33.54,"volume":365457900},{"timestamp":1374845400,"date":"2013-07-26","index":297,"close":34.01,"high":34.73,"low":33.56,"open":33.77,"volume":136028900},{"timestamp":1375104600,"date":"2013-07-29","index":298,"close":35.43,"high":35.63,"low":34.01,"open":34.07,"volume":124718800},{"timestamp":1375191000,"date":"2013-07-30","index":299,"close":37.63,"high":37.96,"low":35.32,"open":35.65,"volume":173582800},{"timestamp":1375277400,"date":"2013-07-31","index":300,"close":36.8,"high":38.31,"low":36.33,"open":37.96,"volume":154828700},{"timestamp":1375363800,"date":"2013-08-01","index":301,"close":37.49,"high":38.29,"low":36.92,"open":37.3,"volume":106066500},{"timestamp":1375450200,"date":"2013-08-02","index":302,"close":38.05,"high":38.49,"low":37.5,"open":37.66,"volume":73058500},{"timestamp":1375709400,"date":"2013-08-05","index":303,"close":39.19,"high":39.32,"low":38.25,"open":38.43,"volume":79994800},{"timestamp":1375795800,"date":"2013-08-06","index":304,"close":38.55,"high":39.25,"low":37.94,"open":39.11,"volume":63950800},{"timestamp":1375882200,"date":"2013-08-07","index":305,"close":38.87,"high":38.94,"low":37.7,"open":38.61,"volume":68854800}]},{"date":"2013-05-01","estimated":0.13,"reported":0.12,"pre":[{"timestamp":1366119000,"date":"2013-04-16","index":226,"close":26.92,"high":27.11,"low":26.4,"open":26.81,"volume":27365900},{"timestamp":1366205400,"date":"2013-04-17","index":227,"close":26.63,"high":27.2,"low":26.39,"open":26.65,"volume":26440600},{"timestamp":1366291800,"date":"2013-04-18","index":228,"close":25.69,"high":26.82,"low":25.15,"open":26.82,"volume":39059000},{"timestamp":1366378200,"date":"2013-04-19","index":229,"close":25.73,"high":25.96,"low":25.33,"open":25.62,"volume":20380900},{"timestamp":1366637400,"date":"2013-04-22","index":230,"close":25.97,"high":26.36,"low":25.7,"open":25.81,"volume":25687600},{"timestamp":1366723800,"date":"2013-04-23","index":231,"close":25.98,"high":26.33,"low":25.77,"open":26.22,"volume":25191500},{"timestamp":1366810200,"date":"2013-04-24","index":232,"close":26.11,"high":26.4,"low":25.8,"open":25.93,"volume":19729900},{"timestamp":1366896600,"date":"2013-04-25","index":233,"close":26.14,"high":26.4,"low":26,"open":26.07,"volume":17150000},{"timestamp":1366983000,"date":"2013-04-26","index":234,"close":26.85,"high":27.62,"low":26.6,"open":26.6,"volume":33018000},{"timestamp":1367242200,"date":"2013-04-29","index":235,"close":26.98,"high":27.41,"low":26.86,"open":27.16,"volume":29201100},{"timestamp":1367328600,"date":"2013-04-30","index":236,"close":27.77,"high":27.85,"low":27.01,"open":27.13,"volume":36245700}],"post":[{"timestamp":1367415000,"date":"2013-05-01","index":237,"close":27.43,"high":27.92,"low":27.31,"open":27.85,"volume":64567600},{"timestamp":1367501400,"date":"2013-05-02","index":238,"close":28.97,"high":29.02,"low":27.98,"open":28.01,"volume":104257000},{"timestamp":1367587800,"date":"2013-05-03","index":239,"close":28.31,"high":29.07,"low":28.15,"open":29.04,"volume":58506400},{"timestamp":1367847000,"date":"2013-05-06","index":240,"close":27.57,"high":28.46,"low":27.48,"open":28.33,"volume":43939400},{"timestamp":1367933400,"date":"2013-05-07","index":241,"close":26.89,"high":27.85,"low":26.85,"open":27.55,"volume":41259100},{"timestamp":1368019800,"date":"2013-05-08","index":242,"close":27.12,"high":27.3,"low":26.65,"open":26.88,"volume":34654900},{"timestamp":1368106200,"date":"2013-05-09","index":243,"close":27.04,"high":27.55,"low":26.85,"open":27.08,"volume":33457200},{"timestamp":1368192600,"date":"2013-05-10","index":244,"close":26.68,"high":27.3,"low":26.57,"open":27.14,"volume":30847100},{"timestamp":1368451800,"date":"2013-05-13","index":245,"close":26.82,"high":27.33,"low":26.53,"open":26.6,"volume":29068800},{"timestamp":1368538200,"date":"2013-05-14","index":246,"close":27.07,"high":27.28,"low":26.82,"open":26.89,"volume":24930300},{"timestamp":1368624600,"date":"2013-05-15","index":247,"close":26.6,"high":26.99,"low":26.4,"open":26.92,"volume":30299800}]},{"date":"2013-01-30","estimated":0.15,"reported":0.17,"pre":[{"timestamp":1358173800,"date":"2013-01-14","index":163,"close":30.95,"high":32.21,"low":30.62,"open":32.08,"volume":98892800},{"timestamp":1358260200,"date":"2013-01-15","index":164,"close":30.1,"high":31.71,"low":29.88,"open":30.64,"volume":173242600},{"timestamp":1358346600,"date":"2013-01-16","index":165,"close":29.85,"high":30.35,"low":29.53,"open":30.21,"volume":75332700},{"timestamp":1358433000,"date":"2013-01-17","index":166,"close":30.14,"high":30.42,"low":30.03,"open":30.08,"volume":40256700},{"timestamp":1358519400,"date":"2013-01-18","index":167,"close":29.66,"high":30.44,"low":29.27,"open":30.31,"volume":49631500},{"timestamp":1358865000,"date":"2013-01-22","index":168,"close":30.73,"high":30.89,"low":29.74,"open":29.75,"volume":55243300},{"timestamp":1358951400,"date":"2013-01-23","index":169,"close":30.82,"high":31.5,"low":30.8,"open":31.1,"volume":48899800},{"timestamp":1359037800,"date":"2013-01-24","index":170,"close":31.08,"high":31.49,"low":30.81,"open":31.27,"volume":43845100},{"timestamp":1359124200,"date":"2013-01-25","index":171,"close":31.54,"high":31.93,"low":31.13,"open":31.41,"volume":54363600},{"timestamp":1359383400,"date":"2013-01-28","index":172,"close":32.47,"high":32.51,"low":31.81,"open":31.88,"volume":59682500},{"timestamp":1359469800,"date":"2013-01-29","index":173,"close":30.79,"high":32.07,"low":30.71,"open":32,"volume":72976500}],"post":[{"timestamp":1359556200,"date":"2013-01-30","index":174,"close":31.24,"high":31.49,"low":30.88,"open":30.98,"volume":87682100},{"timestamp":1359642600,"date":"2013-01-31","index":175,"close":30.98,"high":31.47,"low":28.74,"open":29.15,"volume":190744900},{"timestamp":1359729000,"date":"2013-02-01","index":176,"close":29.73,"high":31.02,"low":29.63,"open":31.01,"volume":85856700},{"timestamp":1359988200,"date":"2013-02-04","index":177,"close":28.11,"high":29.2,"low":28.01,"open":29.06,"volume":92362200},{"timestamp":1360074600,"date":"2013-02-05","index":178,"close":28.64,"high":28.96,"low":28.04,"open":28.26,"volume":47948200},{"timestamp":1360161000,"date":"2013-02-06","index":179,"close":29.05,"high":29.29,"low":28.66,"open":28.74,"volume":38375900},{"timestamp":1360247400,"date":"2013-02-07","index":180,"close":28.65,"high":29.15,"low":28.27,"open":29.11,"volume":34540100},{"timestamp":1360333800,"date":"2013-02-08","index":181,"close":28.55,"high":29.17,"low":28.51,"open":28.89,"volume":37708800},{"timestamp":1360593000,"date":"2013-02-11","index":182,"close":28.26,"high":28.68,"low":28.04,"open":28.61,"volume":37361800},{"timestamp":1360679400,"date":"2013-02-12","index":183,"close":27.37,"high":28.16,"low":27.1,"open":27.67,"volume":93498700},{"timestamp":1360765800,"date":"2013-02-13","index":184,"close":27.91,"high":28.32,"low":27.31,"open":27.36,"volume":50164000}]},{"date":"2012-10-23","estimated":0.11,"reported":0.12,"pre":[{"timestamp":1349703000,"date":"2012-10-08","index":98,"close":20.4,"high":20.75,"low":20.16,"open":20.4,"volume":32236700},{"timestamp":1349789400,"date":"2012-10-09","index":99,"close":20.23,"high":20.55,"low":19.97,"open":20.39,"volume":27161800},{"timestamp":1349875800,"date":"2012-10-10","index":100,"close":19.64,"high":19.94,"low":19.45,"open":19.93,"volume":39321800},{"timestamp":1349962200,"date":"2012-10-11","index":101,"close":19.75,"high":19.96,"low":19.61,"open":19.88,"volume":21817300},{"timestamp":1350048600,"date":"2012-10-12","index":102,"close":19.52,"high":19.8,"low":19.48,"open":19.75,"volume":18809400},{"timestamp":1350307800,"date":"2012-10-15","index":103,"close":19.52,"high":19.88,"low":19.49,"open":19.68,"volume":20189700},{"timestamp":1350394200,"date":"2012-10-16","index":104,"close":19.48,"high":19.69,"low":19.3,"open":19.68,"volume":21834700},{"timestamp":1350480600,"date":"2012-10-17","index":105,"close":19.88,"high":20.48,"low":19.37,"open":19.5,"volume":44074500},{"timestamp":1350567000,"date":"2012-10-18","index":106,"close":18.98,"high":19.79,"low":18.89,"open":19.7,"volume":52157400},{"timestamp":1350653400,"date":"2012-10-19","index":107,"close":19,"high":19.06,"low":18.8,"open":19,"volume":34835000},{"timestamp":1350912600,"date":"2012-10-22","index":108,"close":19.32,"high":19.43,"low":19.05,"open":19.2,"volume":32447300}],"post":[{"timestamp":1350999000,"date":"2012-10-23","index":109,"close":19.5,"high":19.8,"low":19.1,"open":19.25,"volume":78381200},{"timestamp":1351085400,"date":"2012-10-24","index":110,"close":23.23,"high":24.25,"low":22.85,"open":24.13,"volume":228949900},{"timestamp":1351171800,"date":"2012-10-25","index":111,"close":22.56,"high":23.31,"low":22.47,"open":23.29,"volume":76142000},{"timestamp":1351258200,"date":"2012-10-26","index":112,"close":21.94,"high":22.88,"low":21.88,"open":22.4,"volume":73175800},{"timestamp":1351690200,"date":"2012-10-31","index":113,"close":21.11,"high":21.5,"low":20.73,"open":20.82,"volume":99378200},{"timestamp":1351776600,"date":"2012-11-01","index":114,"close":21.21,"high":21.44,"low":21.01,"open":21.08,"volume":37713900},{"timestamp":1351863000,"date":"2012-11-02","index":115,"close":21.18,"high":21.69,"low":21.07,"open":21.26,"volume":38344400},{"timestamp":1352125800,"date":"2012-11-05","index":116,"close":21.25,"high":21.48,"low":20.92,"open":21.1,"volume":31806700},{"timestamp":1352212200,"date":"2012-11-06","index":117,"close":21.17,"high":21.37,"low":20.99,"open":21.24,"volume":29062700},{"timestamp":1352298600,"date":"2012-11-07","index":118,"close":20.47,"high":20.95,"low":20.37,"open":20.85,"volume":33396800},{"timestamp":1352385000,"date":"2012-11-08","index":119,"close":19.99,"high":20.73,"low":19.98,"open":20.52,"volume":34254600}]},{"date":"2012-07-26","estimated":0.12,"reported":0.12,"pre":[{"timestamp":1342013400,"date":"2012-07-11","index":36,"close":30.97,"high":31.56,"low":30.55,"open":31.48,"volume":13030300},{"timestamp":1342099800,"date":"2012-07-12","index":37,"close":30.81,"high":31.4,"low":30.6,"open":30.7,"volume":11300700},{"timestamp":1342186200,"date":"2012-07-13","index":38,"close":30.72,"high":31.07,"low":30.56,"open":31.04,"volume":8108300},{"timestamp":1342445400,"date":"2012-07-16","index":39,"close":28.25,"high":30.5,"low":28.21,"open":30.5,"volume":24672100},{"timestamp":1342531800,"date":"2012-07-17","index":40,"close":28.09,"high":28.59,"low":27.15,"open":28.48,"volume":30438600},{"timestamp":1342618200,"date":"2012-07-18","index":41,"close":29.11,"high":29.29,"low":28.15,"open":28.31,"volume":16841800},{"timestamp":1342704600,"date":"2012-07-19","index":42,"close":29,"high":29.5,"low":28.63,"open":29.41,"volume":13685100},{"timestamp":1342791000,"date":"2012-07-20","index":43,"close":28.76,"high":29.47,"low":28.72,"open":29,"volume":11869100},{"timestamp":1343050200,"date":"2012-07-23","index":44,"close":28.75,"high":29,"low":28.01,"open":28.12,"volume":12390700},{"timestamp":1343136600,"date":"2012-07-24","index":45,"close":28.45,"high":29.45,"low":28.1,"open":28.82,"volume":11539800},{"timestamp":1343223000,"date":"2012-07-25","index":46,"close":29.34,"high":29.49,"low":28.08,"open":28.39,"volume":17230200}],"post":[{"timestamp":1343309400,"date":"2012-07-26","index":47,"close":26.85,"high":28.23,"low":26.73,"open":27.75,"volume":64597400},{"timestamp":1343395800,"date":"2012-07-27","index":48,"close":23.71,"high":24.54,"low":22.28,"open":23.19,"volume":123102300},{"timestamp":1343655000,"date":"2012-07-30","index":49,"close":23.15,"high":24.04,"low":23.03,"open":24,"volume":29285900},{"timestamp":1343741400,"date":"2012-07-31","index":50,"close":21.71,"high":23.37,"low":21.61,"open":23.37,"volume":56179400},{"timestamp":1343827800,"date":"2012-08-01","index":51,"close":20.88,"high":21.58,"low":20.84,"open":21.5,"volume":44604400},{"timestamp":1343914200,"date":"2012-08-02","index":52,"close":20.04,"high":20.84,"low":19.82,"open":20.77,"volume":56374500},{"timestamp":1344000600,"date":"2012-08-03","index":53,"close":21.09,"high":22.16,"low":19.9,"open":20.36,"volume":80647000},{"timestamp":1344259800,"date":"2012-08-06","index":54,"close":21.92,"high":22.15,"low":21.3,"open":21.39,"volume":27778900},{"timestamp":1344346200,"date":"2012-08-07","index":55,"close":20.72,"high":22.45,"low":20.5,"open":22.2,"volume":36782900},{"timestamp":1344432600,"date":"2012-08-08","index":56,"close":20.72,"high":21.15,"low":20.22,"open":20.71,"volume":29537400},{"timestamp":1344519000,"date":"2012-08-09","index":57,"close":21.01,"high":21.17,"low":20.61,"open":20.75,"volume":15610700}]}] diff --git a/data/META_partial.json b/data/META_partial.json index 4f7b7aa08..20f56850f 100644 --- a/data/META_partial.json +++ b/data/META_partial.json @@ -1 +1 @@ -[{"date":"2025-07-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-30","estimated":6.39,"reported":null,"pre":[],"post":[]},{"date":"2024-10-30","estimated":5.25,"reported":6.03,"pre":[{"timestamp":1728999000,"date":"2024-10-15","index":3121,"close":586.27,"high":590.61,"low":580.14,"open":590.16,"volume":9564200},{"timestamp":1729085400,"date":"2024-10-16","index":3122,"close":576.79,"high":582.08,"low":574.03,"open":581.4,"volume":11268400},{"timestamp":1729171800,"date":"2024-10-17","index":3123,"close":576.93,"high":584.97,"low":575.2,"open":583.33,"volume":8701200},{"timestamp":1729258200,"date":"2024-10-18","index":3124,"close":576.47,"high":583.97,"low":575.25,"open":581.1,"volume":7694300},{"timestamp":1729517400,"date":"2024-10-21","index":3125,"close":575.16,"high":577.24,"low":569.11,"open":576.03,"volume":8171900},{"timestamp":1729603800,"date":"2024-10-22","index":3126,"close":582.01,"high":583.53,"low":572.12,"open":574.29,"volume":8544500},{"timestamp":1729690200,"date":"2024-10-23","index":3127,"close":563.69,"high":585,"low":562.5,"open":579.97,"volume":14248400},{"timestamp":1729776600,"date":"2024-10-24","index":3128,"close":567.78,"high":568.88,"low":561.52,"open":567.13,"volume":7184700},{"timestamp":1729863000,"date":"2024-10-25","index":3129,"close":573.25,"high":581.29,"low":571.72,"open":573.93,"volume":11337900},{"timestamp":1730122200,"date":"2024-10-28","index":3130,"close":578.16,"high":583.75,"low":574.12,"open":582,"volume":10925100},{"timestamp":1730208600,"date":"2024-10-29","index":3131,"close":593.28,"high":593.67,"low":575.4,"open":580.15,"volume":13019100}],"post":[{"timestamp":1730295000,"date":"2024-10-30","index":3132,"close":591.8,"high":601.2,"low":589.38,"open":600.98,"volume":26515000},{"timestamp":1730398169,"date":"2024-10-31","index":3133,"close":564.7,"high":589.9,"low":564,"open":584.61,"volume":17838202},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-31","estimated":4.73,"reported":5.16,"pre":[{"timestamp":1721136600,"date":"2024-07-16","index":3057,"close":489.79,"high":503.95,"low":485.79,"open":501.5,"volume":14075800},{"timestamp":1721223000,"date":"2024-07-17","index":3058,"close":461.99,"high":479.17,"low":459.12,"open":479.17,"volume":28076600},{"timestamp":1721309400,"date":"2024-07-18","index":3059,"close":475.85,"high":479.24,"low":464.54,"open":475,"volume":19267200},{"timestamp":1721395800,"date":"2024-07-19","index":3060,"close":476.79,"high":486.71,"low":475.71,"open":476.06,"volume":15149400},{"timestamp":1721655000,"date":"2024-07-22","index":3061,"close":487.4,"high":492.06,"low":483.9,"open":486.58,"volume":12023100},{"timestamp":1721741400,"date":"2024-07-23","index":3062,"close":488.69,"high":495.22,"low":487.72,"open":489.84,"volume":9455500},{"timestamp":1721827800,"date":"2024-07-24","index":3063,"close":461.27,"high":476.3,"low":460.58,"open":472.31,"volume":17649700},{"timestamp":1721914200,"date":"2024-07-25","index":3064,"close":453.41,"high":463.55,"low":442.65,"open":463.26,"volume":18240500},{"timestamp":1722000600,"date":"2024-07-26","index":3065,"close":465.7,"high":469.77,"low":459.42,"open":464.2,"volume":14222400},{"timestamp":1722259800,"date":"2024-07-29","index":3066,"close":465.71,"high":473.96,"low":465.02,"open":469.88,"volume":11339600},{"timestamp":1722346200,"date":"2024-07-30","index":3067,"close":463.19,"high":472.73,"low":456.7,"open":467,"volume":11390400}],"post":[{"timestamp":1722432600,"date":"2024-07-31","index":3068,"close":474.83,"high":476.5,"low":466.75,"open":471.02,"volume":24285800},{"timestamp":1722519000,"date":"2024-08-01","index":3069,"close":497.74,"high":527.17,"low":492.1,"open":521,"volume":43083100},{"timestamp":1722605400,"date":"2024-08-02","index":3070,"close":488.14,"high":501.15,"low":476.15,"open":489,"volume":24044700},{"timestamp":1722864600,"date":"2024-08-05","index":3071,"close":475.73,"high":483.48,"low":450.8,"open":451.35,"volume":21396200},{"timestamp":1722951000,"date":"2024-08-06","index":3072,"close":494.09,"high":502.56,"low":478.65,"open":479,"volume":20955000},{"timestamp":1723037400,"date":"2024-08-07","index":3073,"close":488.92,"high":510.15,"low":486.86,"open":503.13,"volume":20105300},{"timestamp":1723123800,"date":"2024-08-08","index":3074,"close":509.63,"high":509.96,"low":494.72,"open":497.5,"volume":16156800},{"timestamp":1723210200,"date":"2024-08-09","index":3075,"close":517.77,"high":518.34,"low":505.7,"open":507.71,"volume":13696600},{"timestamp":1723469400,"date":"2024-08-12","index":3076,"close":515.95,"high":518.02,"low":509.1,"open":516.86,"volume":9767400},{"timestamp":1723555800,"date":"2024-08-13","index":3077,"close":528.54,"high":531.5,"low":518.15,"open":520.01,"volume":13743800},{"timestamp":1723642200,"date":"2024-08-14","index":3078,"close":526.76,"high":534,"low":523.13,"open":528.06,"volume":11444200}]},{"date":"2024-04-24","estimated":4.32,"reported":4.71,"pre":[{"timestamp":1712669400,"date":"2024-04-09","index":2990,"close":516.9,"high":525.87,"low":506.74,"open":522.23,"volume":10881400},{"timestamp":1712755800,"date":"2024-04-10","index":2991,"close":519.83,"high":522.56,"low":505.8,"open":509.29,"volume":11418500},{"timestamp":1712842200,"date":"2024-04-11","index":2992,"close":523.16,"high":523.86,"low":517.29,"open":521.11,"volume":10369500},{"timestamp":1712928600,"date":"2024-04-12","index":2993,"close":511.9,"high":520.19,"low":509.33,"open":517.75,"volume":11944900},{"timestamp":1713187800,"date":"2024-04-15","index":2994,"close":500.23,"high":518.53,"low":497.28,"open":516.72,"volume":13512900},{"timestamp":1713274200,"date":"2024-04-16","index":2995,"close":499.76,"high":504.77,"low":497.11,"open":498.11,"volume":9847900},{"timestamp":1713360600,"date":"2024-04-17","index":2996,"close":494.17,"high":503.16,"low":487.14,"open":503.1,"volume":12193700},{"timestamp":1713447000,"date":"2024-04-18","index":2997,"close":501.8,"high":512.21,"low":499.04,"open":499.82,"volume":14808700},{"timestamp":1713533400,"date":"2024-04-19","index":2998,"close":481.07,"high":502.8,"low":475.73,"open":502.8,"volume":25111000},{"timestamp":1713792600,"date":"2024-04-22","index":2999,"close":481.73,"high":492.01,"low":473.4,"open":489.72,"volume":17271100},{"timestamp":1713879000,"date":"2024-04-23","index":3000,"close":496.1,"high":498.76,"low":488.97,"open":491.25,"volume":15079200}],"post":[{"timestamp":1713965400,"date":"2024-04-24","index":3001,"close":493.5,"high":510,"low":484.58,"open":508.06,"volume":37772700},{"timestamp":1714051800,"date":"2024-04-25","index":3002,"close":441.38,"high":445.77,"low":414.5,"open":421.4,"volume":82890700},{"timestamp":1714138200,"date":"2024-04-26","index":3003,"close":443.29,"high":446.44,"low":431.96,"open":441.46,"volume":32691400},{"timestamp":1714397400,"date":"2024-04-29","index":3004,"close":432.62,"high":439.76,"low":428.56,"open":439.56,"volume":21502600},{"timestamp":1714483800,"date":"2024-04-30","index":3005,"close":430.17,"high":439.62,"low":429.72,"open":431.05,"volume":18429500},{"timestamp":1714570200,"date":"2024-05-01","index":3006,"close":439.19,"high":449.96,"low":427.11,"open":428.6,"volume":20344900},{"timestamp":1714656600,"date":"2024-05-02","index":3007,"close":441.68,"high":443.96,"low":432.28,"open":438.84,"volume":15221300},{"timestamp":1714743000,"date":"2024-05-03","index":3008,"close":451.96,"high":454.17,"low":443.85,"open":445.93,"volume":16489100},{"timestamp":1715002200,"date":"2024-05-06","index":3009,"close":465.68,"high":466.16,"low":453.34,"open":455.58,"volume":15094600},{"timestamp":1715088600,"date":"2024-05-07","index":3010,"close":468.24,"high":471.53,"low":461.31,"open":466.29,"volume":13406800},{"timestamp":1715175000,"date":"2024-05-08","index":3011,"close":472.6,"high":475.58,"low":463,"open":463.5,"volume":11683900}]},{"date":"2024-02-01","estimated":4.96,"reported":5.33,"pre":[{"timestamp":1705501800,"date":"2024-01-17","index":2933,"close":368.37,"high":368.54,"low":358.61,"open":366.3,"volume":12724800},{"timestamp":1705588200,"date":"2024-01-18","index":2934,"close":376.13,"high":376.85,"low":370.95,"open":371.49,"volume":16354300},{"timestamp":1705674600,"date":"2024-01-19","index":2935,"close":383.45,"high":384.36,"low":377.97,"open":379,"volume":21470100},{"timestamp":1705933800,"date":"2024-01-22","index":2936,"close":381.78,"high":390.35,"low":381.16,"open":387.95,"volume":17680500},{"timestamp":1706020200,"date":"2024-01-23","index":2937,"close":385.2,"high":388.38,"low":382.08,"open":384.62,"volume":15506100},{"timestamp":1706106600,"date":"2024-01-24","index":2938,"close":390.7,"high":396.15,"low":387.81,"open":390,"volume":15698500},{"timestamp":1706193000,"date":"2024-01-25","index":2939,"close":393.18,"high":395.49,"low":385.66,"open":390.17,"volume":15091100},{"timestamp":1706279400,"date":"2024-01-26","index":2940,"close":394.14,"high":396.79,"low":391.59,"open":394.35,"volume":13163700},{"timestamp":1706538600,"date":"2024-01-29","index":2941,"close":401.02,"high":402.93,"low":393.1,"open":394.99,"volume":18742400},{"timestamp":1706625000,"date":"2024-01-30","index":2942,"close":400.06,"high":406.36,"low":399.57,"open":403.59,"volume":18614700},{"timestamp":1706711400,"date":"2024-01-31","index":2943,"close":390.14,"high":398,"low":387.1,"open":389,"volume":20180800}],"post":[{"timestamp":1706797800,"date":"2024-02-01","index":2944,"close":394.78,"high":400.5,"low":393.05,"open":393.94,"volume":29727100},{"timestamp":1706884200,"date":"2024-02-02","index":2945,"close":474.99,"high":485.96,"low":453.01,"open":459.6,"volume":84615500},{"timestamp":1707143400,"date":"2024-02-05","index":2946,"close":459.41,"high":471.9,"low":459.22,"open":469.88,"volume":40832400},{"timestamp":1707229800,"date":"2024-02-06","index":2947,"close":454.72,"high":467.12,"low":453,"open":464,"volume":21655200},{"timestamp":1707316200,"date":"2024-02-07","index":2948,"close":469.59,"high":471.52,"low":456.18,"open":458,"volume":23066000},{"timestamp":1707402600,"date":"2024-02-08","index":2949,"close":470,"high":470.59,"low":465.03,"open":468.32,"volume":18815100},{"timestamp":1707489000,"date":"2024-02-09","index":2950,"close":468.11,"high":473.59,"low":467.47,"open":472.95,"volume":18413100},{"timestamp":1707748200,"date":"2024-02-12","index":2951,"close":468.9,"high":479.15,"low":466.58,"open":468.19,"volume":19382000},{"timestamp":1707834600,"date":"2024-02-13","index":2952,"close":460.12,"high":467.89,"low":455.09,"open":456.87,"volume":20916600},{"timestamp":1707921000,"date":"2024-02-14","index":2953,"close":473.28,"high":474.11,"low":466.09,"open":467.93,"volume":16858400},{"timestamp":1708007400,"date":"2024-02-15","index":2954,"close":484.03,"high":488.62,"low":472.22,"open":475.28,"volume":24212300}]},{"date":"2023-10-25","estimated":3.63,"reported":4.39,"pre":[{"timestamp":1696944600,"date":"2023-10-10","index":2866,"close":321.84,"high":324.66,"low":318.16,"open":319.12,"volume":19038000},{"timestamp":1697031000,"date":"2023-10-11","index":2867,"close":327.82,"high":328.84,"low":322.95,"open":323.01,"volume":22036300},{"timestamp":1697117400,"date":"2023-10-12","index":2868,"close":324.16,"high":330.54,"low":322.69,"open":328,"volume":20530500},{"timestamp":1697203800,"date":"2023-10-13","index":2869,"close":314.69,"high":325.05,"low":312.37,"open":323.53,"volume":21341000},{"timestamp":1697463000,"date":"2023-10-16","index":2870,"close":321.15,"high":321.82,"low":315.52,"open":318.64,"volume":16536100},{"timestamp":1697549400,"date":"2023-10-17","index":2871,"close":324,"high":324.4,"low":317.3,"open":318.18,"volume":16387800},{"timestamp":1697635800,"date":"2023-10-18","index":2872,"close":316.97,"high":325.94,"low":315.56,"open":321.39,"volume":16851000},{"timestamp":1697722200,"date":"2023-10-19","index":2873,"close":312.81,"high":321.89,"low":311.75,"open":319.88,"volume":18709200},{"timestamp":1697808600,"date":"2023-10-20","index":2874,"close":308.65,"high":315.3,"low":306.47,"open":314.14,"volume":22287400},{"timestamp":1698067800,"date":"2023-10-23","index":2875,"close":314.01,"high":317.36,"low":307.26,"open":309.5,"volume":17796800},{"timestamp":1698154200,"date":"2023-10-24","index":2876,"close":312.55,"high":318.35,"low":310.63,"open":316.78,"volume":19525500}],"post":[{"timestamp":1698240600,"date":"2023-10-25","index":2877,"close":299.53,"high":310.88,"low":298.84,"open":310,"volume":42192500},{"timestamp":1698327000,"date":"2023-10-26","index":2878,"close":288.35,"high":295,"low":279.4,"open":295,"volume":66684100},{"timestamp":1698413400,"date":"2023-10-27","index":2879,"close":296.73,"high":299.31,"low":292.97,"open":294.48,"volume":29596300},{"timestamp":1698672600,"date":"2023-10-30","index":2880,"close":302.66,"high":309.4,"low":299.05,"open":299.09,"volume":28435100},{"timestamp":1698759000,"date":"2023-10-31","index":2881,"close":301.27,"high":303.68,"low":296.86,"open":303.31,"volume":19434200},{"timestamp":1698845400,"date":"2023-11-01","index":2882,"close":311.85,"high":312.74,"low":301.85,"open":301.85,"volume":20434600},{"timestamp":1698931800,"date":"2023-11-02","index":2883,"close":310.87,"high":318.82,"low":308.33,"open":317.3,"volume":21631800},{"timestamp":1699018200,"date":"2023-11-03","index":2884,"close":314.6,"high":315.55,"low":311.02,"open":312.55,"volume":16754100},{"timestamp":1699281000,"date":"2023-11-06","index":2885,"close":315.8,"high":318.33,"low":314.45,"open":315.98,"volume":12887700},{"timestamp":1699367400,"date":"2023-11-07","index":2886,"close":318.82,"high":321,"low":315.12,"open":317.06,"volume":14055600},{"timestamp":1699453800,"date":"2023-11-08","index":2887,"close":319.78,"high":321.33,"low":314.88,"open":318.14,"volume":13609700}]},{"date":"2023-07-26","estimated":2.92,"reported":2.98,"pre":[{"timestamp":1689082200,"date":"2023-07-11","index":2802,"close":298.29,"high":300.18,"low":291.9,"open":293.9,"volume":27585900},{"timestamp":1689168600,"date":"2023-07-12","index":2803,"close":309.34,"high":309.45,"low":300.1,"open":301.75,"volume":36677100},{"timestamp":1689255000,"date":"2023-07-13","index":2804,"close":313.41,"high":316.24,"low":310.29,"open":313.62,"volume":30281000},{"timestamp":1689341400,"date":"2023-07-14","index":2805,"close":308.87,"high":314.88,"low":307.36,"open":311.79,"volume":22576000},{"timestamp":1689600600,"date":"2023-07-17","index":2806,"close":310.62,"high":311.71,"low":304.71,"open":307.54,"volume":25323100},{"timestamp":1689687000,"date":"2023-07-18","index":2807,"close":312.05,"high":314.2,"low":307.62,"open":310.88,"volume":20764600},{"timestamp":1689773400,"date":"2023-07-19","index":2808,"close":316.01,"high":318.68,"low":310.52,"open":313.03,"volume":21763700},{"timestamp":1689859800,"date":"2023-07-20","index":2809,"close":302.52,"high":315.54,"low":302.22,"open":313.5,"volume":23836900},{"timestamp":1689946200,"date":"2023-07-21","index":2810,"close":294.26,"high":305.46,"low":291.2,"open":304.57,"volume":42089700},{"timestamp":1690205400,"date":"2023-07-24","index":2811,"close":291.61,"high":297.52,"low":288.3,"open":295.78,"volume":24915700},{"timestamp":1690291800,"date":"2023-07-25","index":2812,"close":294.47,"high":298.3,"low":291.86,"open":295.19,"volume":19585600}],"post":[{"timestamp":1690378200,"date":"2023-07-26","index":2813,"close":298.57,"high":301.77,"low":291.9,"open":301.19,"volume":47256900},{"timestamp":1690464600,"date":"2023-07-27","index":2814,"close":311.71,"high":325.35,"low":309.84,"open":325.12,"volume":64229200},{"timestamp":1690551000,"date":"2023-07-28","index":2815,"close":325.48,"high":326.2,"low":314.25,"open":316.88,"volume":39220300},{"timestamp":1690810200,"date":"2023-07-31","index":2816,"close":318.6,"high":325.66,"low":317.59,"open":323.69,"volume":25799600},{"timestamp":1690896600,"date":"2023-08-01","index":2817,"close":322.71,"high":324.14,"low":314.66,"open":317.54,"volume":22817900},{"timestamp":1690983000,"date":"2023-08-02","index":2818,"close":314.31,"high":318.39,"low":310.65,"open":318,"volume":20461100},{"timestamp":1691069400,"date":"2023-08-03","index":2819,"close":313.19,"high":315.95,"low":309.93,"open":309.93,"volume":15180200},{"timestamp":1691155800,"date":"2023-08-04","index":2820,"close":310.73,"high":318.41,"low":310.2,"open":314.96,"volume":17600200},{"timestamp":1691415000,"date":"2023-08-07","index":2821,"close":316.56,"high":317.07,"low":310.46,"open":313.23,"volume":16236500},{"timestamp":1691501400,"date":"2023-08-08","index":2822,"close":312.64,"high":317.89,"low":310.11,"open":314.4,"volume":15183500},{"timestamp":1691587800,"date":"2023-08-09","index":2823,"close":305.21,"high":313.63,"low":302.85,"open":312.88,"volume":19955800}]},{"date":"2023-04-26","estimated":2.03,"reported":2.2,"pre":[{"timestamp":1681219800,"date":"2023-04-11","index":2740,"close":213.85,"high":216.02,"low":213.41,"open":215.48,"volume":16710100},{"timestamp":1681306200,"date":"2023-04-12","index":2741,"close":214,"high":216.84,"low":212.58,"open":214.84,"volume":18972200},{"timestamp":1681392600,"date":"2023-04-13","index":2742,"close":220.35,"high":221.15,"low":215.69,"open":215.73,"volume":23310400},{"timestamp":1681479000,"date":"2023-04-14","index":2743,"close":221.49,"high":222.11,"low":217.55,"open":217.88,"volume":21591200},{"timestamp":1681738200,"date":"2023-04-17","index":2744,"close":218.86,"high":220.98,"low":217.13,"open":219.79,"volume":15481900},{"timestamp":1681824600,"date":"2023-04-18","index":2745,"close":217.89,"high":220.44,"low":216.21,"open":219.91,"volume":12281000},{"timestamp":1681911000,"date":"2023-04-19","index":2746,"close":215.7,"high":217.33,"low":212.93,"open":213.47,"volume":15898100},{"timestamp":1681997400,"date":"2023-04-20","index":2747,"close":213.07,"high":216.75,"low":212.77,"open":213.48,"volume":16475400},{"timestamp":1682083800,"date":"2023-04-21","index":2748,"close":212.89,"high":213.41,"low":209.58,"open":210.21,"volume":17717200},{"timestamp":1682343000,"date":"2023-04-24","index":2749,"close":212.79,"high":213.92,"low":210.71,"open":213.68,"volume":15750900},{"timestamp":1682429400,"date":"2023-04-25","index":2750,"close":207.55,"high":211.26,"low":207.13,"open":210.82,"volume":19198200}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":2751,"close":209.4,"high":214.11,"low":208.88,"open":212.5,"volume":41992700},{"timestamp":1682602200,"date":"2023-04-27","index":2752,"close":238.56,"high":241.69,"low":236.77,"open":239.89,"volume":71196500},{"timestamp":1682688600,"date":"2023-04-28","index":2753,"close":240.32,"high":240.43,"low":235.75,"open":239.01,"volume":39554000},{"timestamp":1682947800,"date":"2023-05-01","index":2754,"close":243.18,"high":244,"low":236.46,"open":238.62,"volume":29143900},{"timestamp":1683034200,"date":"2023-05-02","index":2755,"close":239.24,"high":244.92,"low":238.99,"open":243.18,"volume":24350100},{"timestamp":1683120600,"date":"2023-05-03","index":2756,"close":237.03,"high":241.75,"low":232.75,"open":239.47,"volume":34463900},{"timestamp":1683207000,"date":"2023-05-04","index":2757,"close":233.52,"high":238.2,"low":232.93,"open":236.06,"volume":17889400},{"timestamp":1683293400,"date":"2023-05-05","index":2758,"close":232.78,"high":234.68,"low":229.85,"open":232.24,"volume":26978900},{"timestamp":1683552600,"date":"2023-05-08","index":2759,"close":233.27,"high":235.62,"low":230.27,"open":231.42,"volume":16400500},{"timestamp":1683639000,"date":"2023-05-09","index":2760,"close":233.37,"high":235.88,"low":231.08,"open":231.46,"volume":16865600},{"timestamp":1683725400,"date":"2023-05-10","index":2761,"close":233.08,"high":236.75,"low":230.72,"open":236.17,"volume":19119000}]},{"date":"2023-02-01","estimated":2.22,"reported":1.76,"pre":[{"timestamp":1673965800,"date":"2023-01-17","index":2682,"close":135.36,"high":136.75,"low":134.25,"open":136.18,"volume":21147600},{"timestamp":1674052200,"date":"2023-01-18","index":2683,"close":133.02,"high":137.25,"low":132.8,"open":135.81,"volume":20215500},{"timestamp":1674138600,"date":"2023-01-19","index":2684,"close":136.15,"high":137.45,"low":132.14,"open":132.49,"volume":28625200},{"timestamp":1674225000,"date":"2023-01-20","index":2685,"close":139.37,"high":139.94,"low":134.61,"open":135.89,"volume":28688600},{"timestamp":1674484200,"date":"2023-01-23","index":2686,"close":143.27,"high":143.76,"low":138.66,"open":139.29,"volume":27470100},{"timestamp":1674570600,"date":"2023-01-24","index":2687,"close":143.14,"high":145,"low":141.36,"open":141.69,"volume":21970200},{"timestamp":1674657000,"date":"2023-01-25","index":2688,"close":141.5,"high":143.17,"low":140.31,"open":141.22,"volume":26622000},{"timestamp":1674743400,"date":"2023-01-26","index":2689,"close":147.3,"high":147.51,"low":143.3,"open":144.4,"volume":25482100},{"timestamp":1674829800,"date":"2023-01-27","index":2690,"close":151.74,"high":153.19,"low":147.39,"open":148.24,"volume":35771900},{"timestamp":1675089000,"date":"2023-01-30","index":2691,"close":147.06,"high":151.12,"low":146.95,"open":149.41,"volume":28040100},{"timestamp":1675175400,"date":"2023-01-31","index":2692,"close":148.97,"high":149.88,"low":147.52,"open":147.95,"volume":29842100}],"post":[{"timestamp":1675261800,"date":"2023-02-01","index":2693,"close":153.12,"high":153.58,"low":147.06,"open":148.03,"volume":55661000},{"timestamp":1675348200,"date":"2023-02-02","index":2694,"close":188.77,"high":197.16,"low":180.16,"open":183.38,"volume":150475700},{"timestamp":1675434600,"date":"2023-02-03","index":2695,"close":186.53,"high":196.77,"low":182.89,"open":183.47,"volume":76809700},{"timestamp":1675693800,"date":"2023-02-06","index":2696,"close":186.06,"high":190.7,"low":185.52,"open":186.53,"volume":42483800},{"timestamp":1675780200,"date":"2023-02-07","index":2697,"close":191.62,"high":193.78,"low":184.4,"open":185.58,"volume":47080700},{"timestamp":1675866600,"date":"2023-02-08","index":2698,"close":183.43,"high":190.83,"low":182.92,"open":190,"volume":36139100},{"timestamp":1675953000,"date":"2023-02-09","index":2699,"close":177.92,"high":186.65,"low":177.27,"open":186.13,"volume":37118800},{"timestamp":1676039400,"date":"2023-02-10","index":2700,"close":174.15,"high":178.89,"low":173.35,"open":176.35,"volume":33433600},{"timestamp":1676298600,"date":"2023-02-13","index":2701,"close":179.43,"high":181,"low":175.82,"open":178.22,"volume":31463200},{"timestamp":1676385000,"date":"2023-02-14","index":2702,"close":179.48,"high":181.51,"low":175.88,"open":177.16,"volume":24034600},{"timestamp":1676471400,"date":"2023-02-15","index":2703,"close":177.16,"high":178.19,"low":175.33,"open":176.42,"volume":25308900}]},{"date":"2022-10-26","estimated":1.89,"reported":1.64,"pre":[{"timestamp":1665495000,"date":"2022-10-11","index":2616,"close":128.54,"high":132.66,"low":126.99,"open":131.62,"volume":38481400},{"timestamp":1665581400,"date":"2022-10-12","index":2617,"close":127.5,"high":129.67,"low":126.25,"open":128.32,"volume":34605200},{"timestamp":1665667800,"date":"2022-10-13","index":2618,"close":130.29,"high":131.14,"low":122.53,"open":123.53,"volume":34325700},{"timestamp":1665754200,"date":"2022-10-14","index":2619,"close":126.76,"high":131.79,"low":126.52,"open":131,"volume":23559400},{"timestamp":1666013400,"date":"2022-10-17","index":2620,"close":134.04,"high":134.79,"low":130.18,"open":130.3,"volume":29612200},{"timestamp":1666099800,"date":"2022-10-18","index":2621,"close":132.8,"high":137.84,"low":131.4,"open":137.09,"volume":25445000},{"timestamp":1666186200,"date":"2022-10-19","index":2622,"close":133.23,"high":137,"low":132.22,"open":132.89,"volume":30691000},{"timestamp":1666272600,"date":"2022-10-20","index":2623,"close":131.53,"high":136.77,"low":131.31,"open":132.93,"volume":26356300},{"timestamp":1666359000,"date":"2022-10-21","index":2624,"close":130.01,"high":130.12,"low":125.44,"open":126.31,"volume":46348600},{"timestamp":1666618200,"date":"2022-10-24","index":2625,"close":129.72,"high":133.48,"low":124.57,"open":127.25,"volume":63563400},{"timestamp":1666704600,"date":"2022-10-25","index":2626,"close":137.51,"high":138.35,"low":130.59,"open":130.88,"volume":38433200}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":2627,"close":129.82,"high":135.55,"low":128.53,"open":131.68,"volume":82791500},{"timestamp":1666877400,"date":"2022-10-27","index":2628,"close":97.94,"high":102.5,"low":96.38,"open":97.98,"volume":232316600},{"timestamp":1666963800,"date":"2022-10-28","index":2629,"close":99.2,"high":100.85,"low":97.51,"open":99.58,"volume":95928300},{"timestamp":1667223000,"date":"2022-10-31","index":2630,"close":93.16,"high":99.32,"low":92.6,"open":98.22,"volume":121361400},{"timestamp":1667309400,"date":"2022-11-01","index":2631,"close":95.2,"high":97.49,"low":93.55,"open":94.33,"volume":110189600},{"timestamp":1667395800,"date":"2022-11-02","index":2632,"close":90.54,"high":95.2,"low":90.48,"open":94.21,"volume":71821100},{"timestamp":1667482200,"date":"2022-11-03","index":2633,"close":88.91,"high":90.46,"low":88.41,"open":90.08,"volume":60664000},{"timestamp":1667568600,"date":"2022-11-04","index":2634,"close":90.79,"high":91.39,"low":88.09,"open":90.35,"volume":55638100},{"timestamp":1667831400,"date":"2022-11-07","index":2635,"close":96.72,"high":96.88,"low":93.1,"open":94.78,"volume":81987300},{"timestamp":1667917800,"date":"2022-11-08","index":2636,"close":96.47,"high":97.8,"low":94.79,"open":95.92,"volume":52088300},{"timestamp":1668004200,"date":"2022-11-09","index":2637,"close":101.47,"high":104.9,"low":100.74,"open":101.72,"volume":107677300}]},{"date":"2022-07-27","estimated":2.59,"reported":2.46,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":2552,"close":163.27,"high":165.91,"low":162.1,"open":164.8,"volume":16639700},{"timestamp":1657719000,"date":"2022-07-13","index":2553,"close":163.49,"high":164.98,"low":159.61,"open":160.16,"volume":16555100},{"timestamp":1657805400,"date":"2022-07-14","index":2554,"close":158.05,"high":162.59,"low":157.28,"open":161.22,"volume":23765200},{"timestamp":1657891800,"date":"2022-07-15","index":2555,"close":164.7,"high":164.98,"low":159.82,"open":160.54,"volume":23342800},{"timestamp":1658151000,"date":"2022-07-18","index":2556,"close":167.23,"high":171.69,"low":165.64,"open":166.75,"volume":23574300},{"timestamp":1658237400,"date":"2022-07-19","index":2557,"close":175.78,"high":176.49,"low":169.51,"open":170.37,"volume":25933700},{"timestamp":1658323800,"date":"2022-07-20","index":2558,"close":183.09,"high":183.6,"low":176.7,"open":177.49,"volume":24784300},{"timestamp":1658410200,"date":"2022-07-21","index":2559,"close":183.17,"high":183.85,"low":178.87,"open":180.63,"volume":27195800},{"timestamp":1658496600,"date":"2022-07-22","index":2560,"close":169.27,"high":175.6,"low":168.41,"open":173.07,"volume":42583900},{"timestamp":1658755800,"date":"2022-07-25","index":2561,"close":166.65,"high":170.57,"low":164.81,"open":169,"volume":26166300},{"timestamp":1658842200,"date":"2022-07-26","index":2562,"close":159.15,"high":166,"low":157.95,"open":165.94,"volume":28468400}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":2563,"close":169.58,"high":170.87,"low":162.02,"open":162.59,"volume":43846600},{"timestamp":1659015000,"date":"2022-07-28","index":2564,"close":160.72,"high":161.51,"low":154.85,"open":161.06,"volume":73214300},{"timestamp":1659101400,"date":"2022-07-29","index":2565,"close":159.1,"high":160.14,"low":155.17,"open":157.69,"volume":42065400},{"timestamp":1659360600,"date":"2022-08-01","index":2566,"close":159.93,"high":165.19,"low":155.23,"open":157.25,"volume":40596700},{"timestamp":1659447000,"date":"2022-08-02","index":2567,"close":160.19,"high":162.24,"low":158.01,"open":158.31,"volume":27374500},{"timestamp":1659533400,"date":"2022-08-03","index":2568,"close":168.8,"high":169.54,"low":161.57,"open":162.69,"volume":31721900},{"timestamp":1659619800,"date":"2022-08-04","index":2569,"close":170.57,"high":172.15,"low":166.8,"open":168.3,"volume":23938200},{"timestamp":1659706200,"date":"2022-08-05","index":2570,"close":167.11,"high":171.61,"low":165.8,"open":166.99,"volume":25832700},{"timestamp":1659965400,"date":"2022-08-08","index":2571,"close":170.25,"high":177.51,"low":167.13,"open":168,"volume":27299100},{"timestamp":1660051800,"date":"2022-08-09","index":2572,"close":168.53,"high":169.53,"low":166.6,"open":168.95,"volume":18655100},{"timestamp":1660138200,"date":"2022-08-10","index":2573,"close":178.34,"high":180.48,"low":173.95,"open":175.99,"volume":30262100}]},{"date":"2022-04-27","estimated":2.56,"reported":2.72,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":2490,"close":216.46,"high":220.61,"low":215.22,"open":218.42,"volume":20516600},{"timestamp":1649770200,"date":"2022-04-12","index":2491,"close":214.14,"high":222.03,"low":213.13,"open":220.24,"volume":20128800},{"timestamp":1649856600,"date":"2022-04-13","index":2492,"close":214.99,"high":216.61,"low":211.33,"open":211.82,"volume":19231800},{"timestamp":1649943000,"date":"2022-04-14","index":2493,"close":210.18,"high":214.99,"low":210,"open":214.89,"volume":18379500},{"timestamp":1650288600,"date":"2022-04-18","index":2494,"close":210.77,"high":213.38,"low":208.3,"open":210,"volume":16580800},{"timestamp":1650375000,"date":"2022-04-19","index":2495,"close":217.31,"high":218.43,"low":209,"open":210.52,"volume":20089900},{"timestamp":1650461400,"date":"2022-04-20","index":2496,"close":200.42,"high":214.16,"low":198.92,"open":213.61,"volume":43036500},{"timestamp":1650547800,"date":"2022-04-21","index":2497,"close":188.07,"high":202.97,"low":185.58,"open":201.6,"volume":49954100},{"timestamp":1650634200,"date":"2022-04-22","index":2498,"close":184.11,"high":192.72,"low":183.27,"open":190.37,"volume":36426800},{"timestamp":1650893400,"date":"2022-04-25","index":2499,"close":186.99,"high":187.18,"low":181.66,"open":182.73,"volume":29281100},{"timestamp":1650979800,"date":"2022-04-26","index":2500,"close":180.95,"high":187.19,"low":179.5,"open":186.63,"volume":31747400}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":2501,"close":174.95,"high":181.21,"low":169,"open":174.43,"volume":71062900},{"timestamp":1651152600,"date":"2022-04-28","index":2502,"close":205.73,"high":208.53,"low":192.9,"open":202.92,"volume":100890600},{"timestamp":1651239000,"date":"2022-04-29","index":2503,"close":200.47,"high":212.48,"low":199.9,"open":204.46,"volume":49193400},{"timestamp":1651498200,"date":"2022-05-02","index":2504,"close":211.13,"high":211.88,"low":200.99,"open":201.17,"volume":49915300},{"timestamp":1651584600,"date":"2022-05-03","index":2505,"close":212.03,"high":214.9,"low":208.09,"open":210.45,"volume":41556300},{"timestamp":1651671000,"date":"2022-05-04","index":2506,"close":223.41,"high":224.3,"low":206.96,"open":210.65,"volume":41375900},{"timestamp":1651757400,"date":"2022-05-05","index":2507,"close":208.28,"high":220.17,"low":206.16,"open":218.74,"volume":41129200},{"timestamp":1651843800,"date":"2022-05-06","index":2508,"close":203.77,"high":209.38,"low":201.02,"open":207.34,"volume":34747200},{"timestamp":1652103000,"date":"2022-05-09","index":2509,"close":196.21,"high":202.57,"low":195.58,"open":199.84,"volume":36303200},{"timestamp":1652189400,"date":"2022-05-10","index":2510,"close":197.65,"high":202.96,"low":194.19,"open":199.51,"volume":34452500},{"timestamp":1652275800,"date":"2022-05-11","index":2511,"close":188.74,"high":200.67,"low":188.27,"open":196.33,"volume":31153400}]},{"date":"2022-02-02","estimated":3.84,"reported":3.67,"pre":[{"timestamp":1642516200,"date":"2022-01-18","index":2432,"close":318.15,"high":324.21,"low":317.64,"open":323.29,"volume":22645600},{"timestamp":1642602600,"date":"2022-01-19","index":2433,"close":319.59,"high":327.1,"low":319.33,"open":319.58,"volume":20814700},{"timestamp":1642689000,"date":"2022-01-20","index":2434,"close":316.56,"high":327.82,"low":315.98,"open":323.9,"volume":16925000},{"timestamp":1642775400,"date":"2022-01-21","index":2435,"close":303.17,"high":318.31,"low":303.04,"open":314.81,"volume":28710700},{"timestamp":1643034600,"date":"2022-01-24","index":2436,"close":308.71,"high":309.53,"low":289.01,"open":297.84,"volume":38878100},{"timestamp":1643121000,"date":"2022-01-25","index":2437,"close":300.15,"high":306.23,"low":297.58,"open":299.95,"volume":25108500},{"timestamp":1643207400,"date":"2022-01-26","index":2438,"close":294.63,"high":307.51,"low":290.85,"open":307.01,"volume":28348800},{"timestamp":1643293800,"date":"2022-01-27","index":2439,"close":294.64,"high":301.71,"low":294.26,"open":297.75,"volume":21629900},{"timestamp":1643380200,"date":"2022-01-28","index":2440,"close":301.71,"high":301.9,"low":293.03,"open":295.62,"volume":21871600},{"timestamp":1643639400,"date":"2022-01-31","index":2441,"close":313.26,"high":313.79,"low":299.32,"open":300.68,"volume":21579500},{"timestamp":1643725800,"date":"2022-02-01","index":2442,"close":319,"high":319.66,"low":312.12,"open":314.56,"volume":18023800}],"post":[{"timestamp":1643812200,"date":"2022-02-02","index":2443,"close":323,"high":328,"low":316.87,"open":327.82,"volume":58458300},{"timestamp":1643898600,"date":"2022-02-03","index":2444,"close":237.76,"high":248,"low":235.75,"open":244.65,"volume":188119900},{"timestamp":1643985000,"date":"2022-02-04","index":2445,"close":237.09,"high":242.61,"low":230.11,"open":234.97,"volume":89342200},{"timestamp":1644244200,"date":"2022-02-07","index":2446,"close":224.91,"high":238.3,"low":224.01,"open":237.7,"volume":88613800},{"timestamp":1644330600,"date":"2022-02-08","index":2447,"close":220.18,"high":225.77,"low":216.15,"open":220.85,"volume":94729700},{"timestamp":1644417000,"date":"2022-02-09","index":2448,"close":232,"high":233.37,"low":222.21,"open":224.2,"volume":86563300},{"timestamp":1644503400,"date":"2022-02-10","index":2449,"close":228.07,"high":235,"low":226.7,"open":228.27,"volume":49310400},{"timestamp":1644589800,"date":"2022-02-11","index":2450,"close":219.55,"high":230.42,"low":218.77,"open":228.46,"volume":46156900},{"timestamp":1644849000,"date":"2022-02-14","index":2451,"close":217.7,"high":221,"low":214.78,"open":219.31,"volume":38184000},{"timestamp":1644935400,"date":"2022-02-15","index":2452,"close":221,"high":221.15,"low":215.06,"open":220.47,"volume":42685500},{"timestamp":1645021800,"date":"2022-02-16","index":2453,"close":216.54,"high":217.46,"low":212.36,"open":212.41,"volume":45817500}]},{"date":"2021-10-25","estimated":3.19,"reported":3.22,"pre":[{"timestamp":1633699800,"date":"2021-10-08","index":2363,"close":330.05,"high":333.4,"low":328.71,"open":331.51,"volume":15946100},{"timestamp":1633959000,"date":"2021-10-11","index":2364,"close":325.45,"high":330.46,"low":325.31,"open":327.63,"volume":14708200},{"timestamp":1634045400,"date":"2021-10-12","index":2365,"close":323.77,"high":324.38,"low":317.37,"open":323.03,"volume":31658700},{"timestamp":1634131800,"date":"2021-10-13","index":2366,"close":324.54,"high":327,"low":322.66,"open":326.97,"volume":14761500},{"timestamp":1634218200,"date":"2021-10-14","index":2367,"close":328.53,"high":330.52,"low":327.1,"open":328.36,"volume":14302200},{"timestamp":1634304600,"date":"2021-10-15","index":2368,"close":324.76,"high":329.07,"low":322.51,"open":328.68,"volume":21596400},{"timestamp":1634563800,"date":"2021-10-18","index":2369,"close":335.34,"high":335.89,"low":327.5,"open":328.95,"volume":21585000},{"timestamp":1634650200,"date":"2021-10-19","index":2370,"close":339.99,"high":342.46,"low":337.28,"open":339.65,"volume":18786300},{"timestamp":1634736600,"date":"2021-10-20","index":2371,"close":340.78,"high":343.98,"low":339.45,"open":343.45,"volume":13639500},{"timestamp":1634823000,"date":"2021-10-21","index":2372,"close":341.88,"high":342.31,"low":337.8,"open":340.28,"volume":16354400},{"timestamp":1634909400,"date":"2021-10-22","index":2373,"close":324.61,"high":329.63,"low":321.11,"open":326.35,"volume":35224500}],"post":[{"timestamp":1635168600,"date":"2021-10-25","index":2374,"close":328.69,"high":329.56,"low":319.72,"open":320.3,"volume":38409000},{"timestamp":1635255000,"date":"2021-10-26","index":2375,"close":315.81,"high":330.21,"low":309.6,"open":328.26,"volume":65654000},{"timestamp":1635341400,"date":"2021-10-27","index":2376,"close":312.22,"high":319.25,"low":312.06,"open":314.19,"volume":29971800},{"timestamp":1635427800,"date":"2021-10-28","index":2377,"close":316.92,"high":325.52,"low":308.11,"open":312.99,"volume":50806800},{"timestamp":1635514200,"date":"2021-10-29","index":2378,"close":323.57,"high":326,"low":319.6,"open":320.19,"volume":37059400},{"timestamp":1635773400,"date":"2021-11-01","index":2379,"close":329.98,"high":333.45,"low":326,"open":326.04,"volume":31518900},{"timestamp":1635859800,"date":"2021-11-02","index":2380,"close":328.08,"high":334.79,"low":323.8,"open":331.38,"volume":28353000},{"timestamp":1635946200,"date":"2021-11-03","index":2381,"close":331.62,"high":332.15,"low":323.2,"open":327.49,"volume":20786500},{"timestamp":1636032600,"date":"2021-11-04","index":2382,"close":335.85,"high":337.27,"low":332.65,"open":334.01,"volume":22495300},{"timestamp":1636119000,"date":"2021-11-05","index":2383,"close":341.13,"high":346.79,"low":339.64,"open":340.31,"volume":26872800},{"timestamp":1636381800,"date":"2021-11-08","index":2384,"close":338.62,"high":344.79,"low":338.34,"open":344.42,"volume":18342500}]},{"date":"2021-07-28","estimated":3.03,"reported":3.61,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":2301,"close":352.09,"high":358.49,"low":348.8,"open":351.5,"volume":11456000},{"timestamp":1626269400,"date":"2021-07-14","index":2302,"close":347.63,"high":355.2,"low":346.73,"open":354.56,"volume":13894200},{"timestamp":1626355800,"date":"2021-07-15","index":2303,"close":344.46,"high":349.23,"low":340.22,"open":349.23,"volume":14781600},{"timestamp":1626442200,"date":"2021-07-16","index":2304,"close":341.16,"high":345.99,"low":340.14,"open":344.91,"volume":11026100},{"timestamp":1626701400,"date":"2021-07-19","index":2305,"close":336.95,"high":339.79,"low":334.54,"open":337.57,"volume":14372300},{"timestamp":1626787800,"date":"2021-07-20","index":2306,"close":341.66,"high":343.45,"low":334.5,"open":338.8,"volume":11024300},{"timestamp":1626874200,"date":"2021-07-21","index":2307,"close":346.23,"high":346.52,"low":341.25,"open":341.5,"volume":9279700},{"timestamp":1626960600,"date":"2021-07-22","index":2308,"close":351.19,"high":351.54,"low":345.21,"open":346.68,"volume":12385400},{"timestamp":1627047000,"date":"2021-07-23","index":2309,"close":369.79,"high":375.33,"low":357.19,"open":360.91,"volume":33694300},{"timestamp":1627306200,"date":"2021-07-26","index":2310,"close":372.46,"high":374.44,"low":368.22,"open":369.58,"volume":14925200},{"timestamp":1627392600,"date":"2021-07-27","index":2311,"close":367.81,"high":373.15,"low":364.55,"open":371.91,"volume":15705400}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":2312,"close":373.28,"high":377.55,"low":366.93,"open":374.56,"volume":29676900},{"timestamp":1627565400,"date":"2021-07-29","index":2313,"close":358.32,"high":365.52,"low":356.74,"open":361,"volume":33413200},{"timestamp":1627651800,"date":"2021-07-30","index":2314,"close":356.3,"high":360.73,"low":352.94,"open":354,"volume":15976200},{"timestamp":1627911000,"date":"2021-08-02","index":2315,"close":351.95,"high":359.4,"low":350.74,"open":358.1,"volume":13180400},{"timestamp":1627997400,"date":"2021-08-03","index":2316,"close":351.24,"high":353.77,"low":347.7,"open":352.73,"volume":12406100},{"timestamp":1628083800,"date":"2021-08-04","index":2317,"close":358.92,"high":360.48,"low":351.51,"open":352.42,"volume":14180600},{"timestamp":1628170200,"date":"2021-08-05","index":2318,"close":362.97,"high":363.9,"low":356.9,"open":359.64,"volume":10247200},{"timestamp":1628256600,"date":"2021-08-06","index":2319,"close":363.51,"high":365.15,"low":361.4,"open":361.4,"volume":8925000},{"timestamp":1628515800,"date":"2021-08-09","index":2320,"close":361.61,"high":365.78,"low":360.75,"open":363.76,"volume":7798900},{"timestamp":1628602200,"date":"2021-08-10","index":2321,"close":361.13,"high":364.1,"low":359.04,"open":361.83,"volume":7469900},{"timestamp":1628688600,"date":"2021-08-11","index":2322,"close":359.96,"high":362.36,"low":357.81,"open":362.1,"volume":8400300}]},{"date":"2021-04-28","estimated":2.37,"reported":3.3,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":2238,"close":309.76,"high":314.43,"low":309.32,"open":312.21,"volume":14036900},{"timestamp":1618407000,"date":"2021-04-14","index":2239,"close":302.82,"high":308.03,"low":301.95,"open":307.3,"volume":17421400},{"timestamp":1618493400,"date":"2021-04-15","index":2240,"close":307.82,"high":310.14,"low":304.1,"open":306.34,"volume":14558300},{"timestamp":1618579800,"date":"2021-04-16","index":2241,"close":306.18,"high":308.95,"low":304.61,"open":308.17,"volume":13059200},{"timestamp":1618839000,"date":"2021-04-19","index":2242,"close":302.24,"high":307.7,"low":300.56,"open":305.01,"volume":14553500},{"timestamp":1618925400,"date":"2021-04-20","index":2243,"close":302.65,"high":305.1,"low":297.21,"open":301.99,"volume":16796400},{"timestamp":1619011800,"date":"2021-04-21","index":2244,"close":301.47,"high":301.98,"low":297.39,"open":301.95,"volume":14863500},{"timestamp":1619098200,"date":"2021-04-22","index":2245,"close":296.52,"high":302.92,"low":296.04,"open":301.33,"volume":16375400},{"timestamp":1619184600,"date":"2021-04-23","index":2246,"close":301.13,"high":302.59,"low":297.15,"open":298.76,"volume":17536800},{"timestamp":1619443800,"date":"2021-04-26","index":2247,"close":303.04,"high":305.8,"low":301.56,"open":303.34,"volume":16172600},{"timestamp":1619530200,"date":"2021-04-27","index":2248,"close":303.57,"high":305.34,"low":301.11,"open":304.28,"volume":15309300}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":2249,"close":307.1,"high":310.92,"low":305.37,"open":307.36,"volume":33907200},{"timestamp":1619703000,"date":"2021-04-29","index":2250,"close":329.51,"high":331.81,"low":321.61,"open":330.12,"volume":56526800},{"timestamp":1619789400,"date":"2021-04-30","index":2251,"close":325.08,"high":329.82,"low":324.5,"open":326.14,"volume":26332400},{"timestamp":1620048600,"date":"2021-05-03","index":2252,"close":322.58,"high":328.55,"low":321.84,"open":326.17,"volume":18719500},{"timestamp":1620135000,"date":"2021-05-04","index":2253,"close":318.36,"high":322.19,"low":313.12,"open":320.02,"volume":24032600},{"timestamp":1620221400,"date":"2021-05-05","index":2254,"close":315.02,"high":321.06,"low":314.49,"open":318.19,"volume":15577600},{"timestamp":1620307800,"date":"2021-05-06","index":2255,"close":320.02,"high":320.24,"low":313.27,"open":314.52,"volume":19012200},{"timestamp":1620394200,"date":"2021-05-07","index":2256,"close":319.08,"high":322.94,"low":318.75,"open":322.38,"volume":15916700},{"timestamp":1620653400,"date":"2021-05-10","index":2257,"close":305.97,"high":314.58,"low":304.83,"open":314.35,"volume":24239200},{"timestamp":1620739800,"date":"2021-05-11","index":2258,"close":306.53,"high":306.84,"low":299.69,"open":300.75,"volume":18920100},{"timestamp":1620826200,"date":"2021-05-12","index":2259,"close":302.55,"high":304.96,"low":298.19,"open":301.13,"volume":24645500}]},{"date":"2021-01-27","estimated":3.22,"reported":3.88,"pre":[{"timestamp":1610375400,"date":"2021-01-11","index":2175,"close":256.84,"high":263.47,"low":255.9,"open":260.48,"volume":30412300},{"timestamp":1610461800,"date":"2021-01-12","index":2176,"close":251.09,"high":259.72,"low":250.3,"open":256.63,"volume":26383500},{"timestamp":1610548200,"date":"2021-01-13","index":2177,"close":251.64,"high":253.95,"low":249.2,"open":251.55,"volume":19528900},{"timestamp":1610634600,"date":"2021-01-14","index":2178,"close":245.64,"high":255.03,"low":244.61,"open":253.4,"volume":29739400},{"timestamp":1610721000,"date":"2021-01-15","index":2179,"close":251.36,"high":253.86,"low":247.16,"open":247.9,"volume":24942900},{"timestamp":1611066600,"date":"2021-01-19","index":2180,"close":261.1,"high":262.2,"low":252.72,"open":256.9,"volume":28028500},{"timestamp":1611153000,"date":"2021-01-20","index":2181,"close":267.48,"high":270.32,"low":263.6,"open":268.93,"volume":25199900},{"timestamp":1611239400,"date":"2021-01-21","index":2182,"close":272.87,"high":273.6,"low":267.49,"open":269.26,"volume":20838700},{"timestamp":1611325800,"date":"2021-01-22","index":2183,"close":274.5,"high":278.47,"low":272,"open":272.01,"volume":21954000},{"timestamp":1611585000,"date":"2021-01-25","index":2184,"close":278.01,"high":280.1,"low":271.51,"open":278.14,"volume":19087000},{"timestamp":1611671400,"date":"2021-01-26","index":2185,"close":282.05,"high":285.39,"low":277.81,"open":278.14,"volume":19373600}],"post":[{"timestamp":1611757800,"date":"2021-01-27","index":2186,"close":272.14,"high":283.45,"low":268.12,"open":282.53,"volume":35346200},{"timestamp":1611844200,"date":"2021-01-28","index":2187,"close":265,"high":286.79,"low":264.7,"open":277.18,"volume":37758800},{"timestamp":1611930600,"date":"2021-01-29","index":2188,"close":258.33,"high":266.56,"low":254.85,"open":265.3,"volume":30389500},{"timestamp":1612189800,"date":"2021-02-01","index":2189,"close":262.01,"high":264.17,"low":254.91,"open":259.52,"volume":22914300},{"timestamp":1612276200,"date":"2021-02-02","index":2190,"close":267.08,"high":268.85,"low":263.27,"open":264,"volume":17320800},{"timestamp":1612362600,"date":"2021-02-03","index":2191,"close":266.65,"high":269.2,"low":263.84,"open":265.62,"volume":14223400},{"timestamp":1612449000,"date":"2021-02-04","index":2192,"close":266.49,"high":268.16,"low":264,"open":267.01,"volume":16060000},{"timestamp":1612535400,"date":"2021-02-05","index":2193,"close":268.1,"high":269.17,"low":265.67,"open":266.8,"volume":12454400},{"timestamp":1612794600,"date":"2021-02-08","index":2194,"close":266.58,"high":269.86,"low":265,"open":268.75,"volume":13755200},{"timestamp":1612881000,"date":"2021-02-09","index":2195,"close":269.45,"high":273.39,"low":265.75,"open":266.44,"volume":14613400},{"timestamp":1612967400,"date":"2021-02-10","index":2196,"close":271.87,"high":273.8,"low":267.72,"open":272.45,"volume":14687200}]},{"date":"2020-10-29","estimated":1.91,"reported":2.4,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":2115,"close":271.82,"high":278.75,"low":271.5,"open":277.62,"volume":15577800},{"timestamp":1602768600,"date":"2020-10-15","index":2116,"close":266.72,"high":269.04,"low":263.67,"open":267.6,"volume":15416100},{"timestamp":1602855000,"date":"2020-10-16","index":2117,"close":265.93,"high":271.37,"low":265.3,"open":267.38,"volume":16622700},{"timestamp":1603114200,"date":"2020-10-19","index":2118,"close":261.4,"high":268.55,"low":259.88,"open":265.53,"volume":13587000},{"timestamp":1603200600,"date":"2020-10-20","index":2119,"close":267.56,"high":269.7,"low":262.88,"open":263.06,"volume":18763200},{"timestamp":1603287000,"date":"2020-10-21","index":2120,"close":278.73,"high":283.05,"low":276.37,"open":279.56,"volume":28998600},{"timestamp":1603373400,"date":"2020-10-22","index":2121,"close":278.12,"high":282.45,"low":275.04,"open":279.87,"volume":16720000},{"timestamp":1603459800,"date":"2020-10-23","index":2122,"close":284.79,"high":285.24,"low":276.82,"open":278.8,"volume":17535200},{"timestamp":1603719000,"date":"2020-10-26","index":2123,"close":277.11,"high":285.23,"low":274.26,"open":283.16,"volume":21322900},{"timestamp":1603805400,"date":"2020-10-27","index":2124,"close":283.29,"high":284.51,"low":276.31,"open":278.76,"volume":16287200},{"timestamp":1603891800,"date":"2020-10-28","index":2125,"close":267.67,"high":278.79,"low":267.26,"open":278.79,"volume":23121800}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":2126,"close":280.83,"high":283.6,"low":273.78,"open":276.55,"volume":32368100},{"timestamp":1604064600,"date":"2020-10-30","index":2127,"close":263.11,"high":276.7,"low":259.1,"open":274.5,"volume":47247800},{"timestamp":1604327400,"date":"2020-11-02","index":2128,"close":261.36,"high":270.47,"low":257.34,"open":264.6,"volume":27165700},{"timestamp":1604413800,"date":"2020-11-03","index":2129,"close":265.3,"high":270.05,"low":260.88,"open":263.16,"volume":17961900},{"timestamp":1604500200,"date":"2020-11-04","index":2130,"close":287.38,"high":288.94,"low":278.62,"open":281,"volume":35364400},{"timestamp":1604586600,"date":"2020-11-05","index":2131,"close":294.68,"high":297.38,"low":288.95,"open":291.9,"volume":23823600},{"timestamp":1604673000,"date":"2020-11-06","index":2132,"close":293.41,"high":294.6,"low":288.06,"open":293.95,"volume":13891000},{"timestamp":1604932200,"date":"2020-11-09","index":2133,"close":278.77,"high":292.58,"low":278.53,"open":289.87,"volume":25117700},{"timestamp":1605018600,"date":"2020-11-10","index":2134,"close":272.43,"high":274,"low":264,"open":273.1,"volume":29067700},{"timestamp":1605105000,"date":"2020-11-11","index":2135,"close":276.48,"high":278.4,"low":272.48,"open":273.47,"volume":14957000},{"timestamp":1605191400,"date":"2020-11-12","index":2136,"close":275.08,"high":279.75,"low":274.43,"open":277.18,"volume":12899500}]},{"date":"2020-07-30","estimated":1.39,"reported":1.8,"pre":[{"timestamp":1594819800,"date":"2020-07-15","index":2051,"close":240.28,"high":244.82,"low":238.05,"open":241.55,"volume":19133600},{"timestamp":1594906200,"date":"2020-07-16","index":2052,"close":240.93,"high":241.76,"low":236.33,"open":238,"volume":18880700},{"timestamp":1594992600,"date":"2020-07-17","index":2053,"close":242.03,"high":244.16,"low":237.86,"open":241,"volume":18152400},{"timestamp":1595251800,"date":"2020-07-20","index":2054,"close":245.42,"high":246.05,"low":235.64,"open":240.06,"volume":20872200},{"timestamp":1595338200,"date":"2020-07-21","index":2055,"close":241.75,"high":246.91,"low":240.08,"open":246.22,"volume":19364200},{"timestamp":1595424600,"date":"2020-07-22","index":2056,"close":239.87,"high":241.9,"low":238.12,"open":240.26,"volume":15427900},{"timestamp":1595511000,"date":"2020-07-23","index":2057,"close":232.6,"high":242.42,"low":231.75,"open":239.63,"volume":21771800},{"timestamp":1595597400,"date":"2020-07-24","index":2058,"close":230.71,"high":233.49,"low":226.9,"open":230.19,"volume":18325800},{"timestamp":1595856600,"date":"2020-07-27","index":2059,"close":233.5,"high":234.95,"low":230.83,"open":231.46,"volume":13163100},{"timestamp":1595943000,"date":"2020-07-28","index":2060,"close":230.12,"high":234.96,"low":229.83,"open":234.63,"volume":14170100},{"timestamp":1596029400,"date":"2020-07-29","index":2061,"close":233.29,"high":233.7,"low":230.31,"open":231.14,"volume":13588300}],"post":[{"timestamp":1596115800,"date":"2020-07-30","index":2062,"close":234.5,"high":234.89,"low":229,"open":230.22,"volume":20615300},{"timestamp":1596202200,"date":"2020-07-31","index":2063,"close":253.67,"high":255.85,"low":249,"open":255.82,"volume":53005100},{"timestamp":1596461400,"date":"2020-08-03","index":2064,"close":251.96,"high":255.4,"low":250.33,"open":252.65,"volume":23124900},{"timestamp":1596547800,"date":"2020-08-04","index":2065,"close":249.83,"high":252.8,"low":247.43,"open":251.56,"volume":17183500},{"timestamp":1596634200,"date":"2020-08-05","index":2066,"close":249.12,"high":252.27,"low":247.77,"open":250.19,"volume":13050100},{"timestamp":1596720600,"date":"2020-08-06","index":2067,"close":265.28,"high":266.6,"low":248.67,"open":249.04,"volume":45241600},{"timestamp":1596807000,"date":"2020-08-07","index":2068,"close":268.44,"high":278.89,"low":263.43,"open":264.08,"volume":72766400},{"timestamp":1597066200,"date":"2020-08-10","index":2069,"close":263,"high":273.86,"low":259.69,"open":268.04,"volume":30248800},{"timestamp":1597152600,"date":"2020-08-11","index":2070,"close":256.13,"high":265.92,"low":255.13,"open":260.19,"volume":28238300},{"timestamp":1597239000,"date":"2020-08-12","index":2071,"close":259.89,"high":263.9,"low":258.11,"open":258.97,"volume":21415700},{"timestamp":1597325400,"date":"2020-08-13","index":2072,"close":261.3,"high":265.16,"low":259.57,"open":261.55,"volume":17374000}]},{"date":"2020-04-29","estimated":1.75,"reported":1.71,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":1987,"close":178.17,"high":181.23,"low":176.62,"open":178.98,"volume":21011800},{"timestamp":1586957400,"date":"2020-04-15","index":1988,"close":176.97,"high":178.19,"low":172.82,"open":175.19,"volume":17423000},{"timestamp":1587043800,"date":"2020-04-16","index":1989,"close":176.25,"high":178.05,"low":172.51,"open":177.95,"volume":23593200},{"timestamp":1587130200,"date":"2020-04-17","index":1990,"close":179.24,"high":180.28,"low":176.66,"open":179.2,"volume":20974800},{"timestamp":1587389400,"date":"2020-04-20","index":1991,"close":178.24,"high":180.5,"low":176.77,"open":177.41,"volume":16110700},{"timestamp":1587475800,"date":"2020-04-21","index":1992,"close":170.8,"high":175.38,"low":168.34,"open":175.25,"volume":24850500},{"timestamp":1587562200,"date":"2020-04-22","index":1993,"close":182.28,"high":184.78,"low":178.14,"open":178.45,"volume":33242000},{"timestamp":1587648600,"date":"2020-04-23","index":1994,"close":185.13,"high":187.05,"low":183.15,"open":184.08,"volume":21426600},{"timestamp":1587735000,"date":"2020-04-24","index":1995,"close":190.07,"high":190.41,"low":180.83,"open":183.23,"volume":28792000},{"timestamp":1587994200,"date":"2020-04-27","index":1996,"close":187.5,"high":193.75,"low":187.41,"open":192.66,"volume":29197800},{"timestamp":1588080600,"date":"2020-04-28","index":1997,"close":182.91,"high":189.2,"low":182.56,"open":188.66,"volume":21731000}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":1998,"close":194.19,"high":196.91,"low":190,"open":190.93,"volume":45954500},{"timestamp":1588253400,"date":"2020-04-30","index":1999,"close":204.71,"high":209.69,"low":201.57,"open":206.92,"volume":46230100},{"timestamp":1588339800,"date":"2020-05-01","index":2000,"close":202.27,"high":207.28,"low":199.05,"open":201.6,"volume":30415600},{"timestamp":1588599000,"date":"2020-05-04","index":2001,"close":205.26,"high":205.91,"low":198.76,"open":200.2,"volume":19250700},{"timestamp":1588685400,"date":"2020-05-05","index":2002,"close":207.07,"high":210.38,"low":206.5,"open":207.02,"volume":21071200},{"timestamp":1588771800,"date":"2020-05-06","index":2003,"close":208.47,"high":211.6,"low":206.66,"open":208.12,"volume":21857000},{"timestamp":1588858200,"date":"2020-05-07","index":2004,"close":211.26,"high":211.6,"low":209.04,"open":211.16,"volume":15152000},{"timestamp":1588944600,"date":"2020-05-08","index":2005,"close":212.35,"high":213.21,"low":210.85,"open":212.24,"volume":12506000},{"timestamp":1589203800,"date":"2020-05-11","index":2006,"close":213.18,"high":215,"low":210.37,"open":210.89,"volume":12911900},{"timestamp":1589290200,"date":"2020-05-12","index":2007,"close":210.1,"high":215.28,"low":210,"open":213.29,"volume":14704600},{"timestamp":1589376600,"date":"2020-05-13","index":2008,"close":205.1,"high":210.78,"low":202.11,"open":209.43,"volume":20684600}]},{"date":"2020-01-29","estimated":2.53,"reported":2.56,"pre":[{"timestamp":1578925800,"date":"2020-01-13","index":1924,"close":221.91,"high":221.97,"low":219.21,"open":219.6,"volume":14463400},{"timestamp":1579012200,"date":"2020-01-14","index":1925,"close":219.06,"high":222.38,"low":218.63,"open":221.61,"volume":13288900},{"timestamp":1579098600,"date":"2020-01-15","index":1926,"close":221.15,"high":221.68,"low":220.14,"open":220.61,"volume":10036500},{"timestamp":1579185000,"date":"2020-01-16","index":1927,"close":221.77,"high":222.63,"low":220.39,"open":222.57,"volume":10015300},{"timestamp":1579271400,"date":"2020-01-17","index":1928,"close":222.14,"high":222.29,"low":220.53,"open":222.03,"volume":15905900},{"timestamp":1579617000,"date":"2020-01-21","index":1929,"close":221.44,"high":222.37,"low":219.12,"open":222.16,"volume":14275800},{"timestamp":1579703400,"date":"2020-01-22","index":1930,"close":221.32,"high":222.75,"low":221.28,"open":222.31,"volume":12212800},{"timestamp":1579789800,"date":"2020-01-23","index":1931,"close":219.76,"high":221.49,"low":219.27,"open":220.75,"volume":11195000},{"timestamp":1579876200,"date":"2020-01-24","index":1932,"close":217.94,"high":221.78,"low":216.11,"open":220.8,"volume":11905800},{"timestamp":1580135400,"date":"2020-01-27","index":1933,"close":214.87,"high":216.06,"low":212.5,"open":213.1,"volume":13810700},{"timestamp":1580221800,"date":"2020-01-28","index":1934,"close":217.79,"high":218.74,"low":213.52,"open":216.14,"volume":13413800}],"post":[{"timestamp":1580308200,"date":"2020-01-29","index":1935,"close":223.23,"high":224.2,"low":218.45,"open":221.44,"volume":33181300},{"timestamp":1580394600,"date":"2020-01-30","index":1936,"close":209.53,"high":211.43,"low":204.75,"open":206.53,"volume":48775500},{"timestamp":1580481000,"date":"2020-01-31","index":1937,"close":201.91,"high":208.69,"low":201.06,"open":208.43,"volume":31359900},{"timestamp":1580740200,"date":"2020-02-03","index":1938,"close":204.19,"high":205.14,"low":202.5,"open":203.44,"volume":15495600},{"timestamp":1580826600,"date":"2020-02-04","index":1939,"close":209.83,"high":210.6,"low":205.2,"open":206.62,"volume":19628900},{"timestamp":1580913000,"date":"2020-02-05","index":1940,"close":210.11,"high":212.73,"low":208.71,"open":212.51,"volume":12538200},{"timestamp":1580999400,"date":"2020-02-06","index":1941,"close":210.85,"high":211.19,"low":209.34,"open":210.47,"volume":10567500},{"timestamp":1581085800,"date":"2020-02-07","index":1942,"close":212.33,"high":212.82,"low":209.93,"open":210.3,"volume":12242500},{"timestamp":1581345000,"date":"2020-02-10","index":1943,"close":213.06,"high":213.8,"low":210.66,"open":211.52,"volume":11856400},{"timestamp":1581431400,"date":"2020-02-11","index":1944,"close":207.19,"high":210.86,"low":206.51,"open":210.19,"volume":25030800},{"timestamp":1581517800,"date":"2020-02-12","index":1945,"close":210.76,"high":211.22,"low":207.4,"open":207.85,"volume":13813700}]}] +[{"date":"2025-07-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-30","estimated":6.39,"reported":null,"pre":[],"post":[]},{"date":"2024-10-30","estimated":5.25,"reported":6.03,"pre":[{"timestamp":1728999000,"date":"2024-10-15","index":3121,"close":586.27,"high":590.61,"low":580.14,"open":590.16,"volume":9564200},{"timestamp":1729085400,"date":"2024-10-16","index":3122,"close":576.79,"high":582.08,"low":574.03,"open":581.4,"volume":11268400},{"timestamp":1729171800,"date":"2024-10-17","index":3123,"close":576.93,"high":584.97,"low":575.2,"open":583.33,"volume":8701200},{"timestamp":1729258200,"date":"2024-10-18","index":3124,"close":576.47,"high":583.97,"low":575.25,"open":581.1,"volume":7694300},{"timestamp":1729517400,"date":"2024-10-21","index":3125,"close":575.16,"high":577.24,"low":569.11,"open":576.03,"volume":8171900},{"timestamp":1729603800,"date":"2024-10-22","index":3126,"close":582.01,"high":583.53,"low":572.12,"open":574.29,"volume":8544500},{"timestamp":1729690200,"date":"2024-10-23","index":3127,"close":563.69,"high":585,"low":562.5,"open":579.97,"volume":14248400},{"timestamp":1729776600,"date":"2024-10-24","index":3128,"close":567.78,"high":568.88,"low":561.52,"open":567.13,"volume":7184700},{"timestamp":1729863000,"date":"2024-10-25","index":3129,"close":573.25,"high":581.29,"low":571.72,"open":573.93,"volume":11337900},{"timestamp":1730122200,"date":"2024-10-28","index":3130,"close":578.16,"high":583.75,"low":574.12,"open":582,"volume":10925100},{"timestamp":1730208600,"date":"2024-10-29","index":3131,"close":593.28,"high":593.67,"low":575.4,"open":580.15,"volume":13019100}],"post":[{"timestamp":1730295000,"date":"2024-10-30","index":3132,"close":591.8,"high":601.2,"low":589.38,"open":600.98,"volume":26864900},{"timestamp":1730404801,"date":"2024-10-31","index":3133,"close":567.58,"high":589.9,"low":563.01,"open":584.61,"volume":26633216},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-31","estimated":4.73,"reported":5.16,"pre":[{"timestamp":1721136600,"date":"2024-07-16","index":3057,"close":489.79,"high":503.95,"low":485.79,"open":501.5,"volume":14075800},{"timestamp":1721223000,"date":"2024-07-17","index":3058,"close":461.99,"high":479.17,"low":459.12,"open":479.17,"volume":28076600},{"timestamp":1721309400,"date":"2024-07-18","index":3059,"close":475.85,"high":479.24,"low":464.54,"open":475,"volume":19267200},{"timestamp":1721395800,"date":"2024-07-19","index":3060,"close":476.79,"high":486.71,"low":475.71,"open":476.06,"volume":15149400},{"timestamp":1721655000,"date":"2024-07-22","index":3061,"close":487.4,"high":492.06,"low":483.9,"open":486.58,"volume":12023100},{"timestamp":1721741400,"date":"2024-07-23","index":3062,"close":488.69,"high":495.22,"low":487.72,"open":489.84,"volume":9455500},{"timestamp":1721827800,"date":"2024-07-24","index":3063,"close":461.27,"high":476.3,"low":460.58,"open":472.31,"volume":17649700},{"timestamp":1721914200,"date":"2024-07-25","index":3064,"close":453.41,"high":463.55,"low":442.65,"open":463.26,"volume":18240500},{"timestamp":1722000600,"date":"2024-07-26","index":3065,"close":465.7,"high":469.77,"low":459.42,"open":464.2,"volume":14222400},{"timestamp":1722259800,"date":"2024-07-29","index":3066,"close":465.71,"high":473.96,"low":465.02,"open":469.88,"volume":11339600},{"timestamp":1722346200,"date":"2024-07-30","index":3067,"close":463.19,"high":472.73,"low":456.7,"open":467,"volume":11390400}],"post":[{"timestamp":1722432600,"date":"2024-07-31","index":3068,"close":474.83,"high":476.5,"low":466.75,"open":471.02,"volume":24285800},{"timestamp":1722519000,"date":"2024-08-01","index":3069,"close":497.74,"high":527.17,"low":492.1,"open":521,"volume":43083100},{"timestamp":1722605400,"date":"2024-08-02","index":3070,"close":488.14,"high":501.15,"low":476.15,"open":489,"volume":24044700},{"timestamp":1722864600,"date":"2024-08-05","index":3071,"close":475.73,"high":483.48,"low":450.8,"open":451.35,"volume":21396200},{"timestamp":1722951000,"date":"2024-08-06","index":3072,"close":494.09,"high":502.56,"low":478.65,"open":479,"volume":20955000},{"timestamp":1723037400,"date":"2024-08-07","index":3073,"close":488.92,"high":510.15,"low":486.86,"open":503.13,"volume":20105300},{"timestamp":1723123800,"date":"2024-08-08","index":3074,"close":509.63,"high":509.96,"low":494.72,"open":497.5,"volume":16156800},{"timestamp":1723210200,"date":"2024-08-09","index":3075,"close":517.77,"high":518.34,"low":505.7,"open":507.71,"volume":13696600},{"timestamp":1723469400,"date":"2024-08-12","index":3076,"close":515.95,"high":518.02,"low":509.1,"open":516.86,"volume":9767400},{"timestamp":1723555800,"date":"2024-08-13","index":3077,"close":528.54,"high":531.5,"low":518.15,"open":520.01,"volume":13743800},{"timestamp":1723642200,"date":"2024-08-14","index":3078,"close":526.76,"high":534,"low":523.13,"open":528.06,"volume":11444200}]},{"date":"2024-04-24","estimated":4.32,"reported":4.71,"pre":[{"timestamp":1712669400,"date":"2024-04-09","index":2990,"close":516.9,"high":525.87,"low":506.74,"open":522.23,"volume":10881400},{"timestamp":1712755800,"date":"2024-04-10","index":2991,"close":519.83,"high":522.56,"low":505.8,"open":509.29,"volume":11418500},{"timestamp":1712842200,"date":"2024-04-11","index":2992,"close":523.16,"high":523.86,"low":517.29,"open":521.11,"volume":10369500},{"timestamp":1712928600,"date":"2024-04-12","index":2993,"close":511.9,"high":520.19,"low":509.33,"open":517.75,"volume":11944900},{"timestamp":1713187800,"date":"2024-04-15","index":2994,"close":500.23,"high":518.53,"low":497.28,"open":516.72,"volume":13512900},{"timestamp":1713274200,"date":"2024-04-16","index":2995,"close":499.76,"high":504.77,"low":497.11,"open":498.11,"volume":9847900},{"timestamp":1713360600,"date":"2024-04-17","index":2996,"close":494.17,"high":503.16,"low":487.14,"open":503.1,"volume":12193700},{"timestamp":1713447000,"date":"2024-04-18","index":2997,"close":501.8,"high":512.21,"low":499.04,"open":499.82,"volume":14808700},{"timestamp":1713533400,"date":"2024-04-19","index":2998,"close":481.07,"high":502.8,"low":475.73,"open":502.8,"volume":25111000},{"timestamp":1713792600,"date":"2024-04-22","index":2999,"close":481.73,"high":492.01,"low":473.4,"open":489.72,"volume":17271100},{"timestamp":1713879000,"date":"2024-04-23","index":3000,"close":496.1,"high":498.76,"low":488.97,"open":491.25,"volume":15079200}],"post":[{"timestamp":1713965400,"date":"2024-04-24","index":3001,"close":493.5,"high":510,"low":484.58,"open":508.06,"volume":37772700},{"timestamp":1714051800,"date":"2024-04-25","index":3002,"close":441.38,"high":445.77,"low":414.5,"open":421.4,"volume":82890700},{"timestamp":1714138200,"date":"2024-04-26","index":3003,"close":443.29,"high":446.44,"low":431.96,"open":441.46,"volume":32691400},{"timestamp":1714397400,"date":"2024-04-29","index":3004,"close":432.62,"high":439.76,"low":428.56,"open":439.56,"volume":21502600},{"timestamp":1714483800,"date":"2024-04-30","index":3005,"close":430.17,"high":439.62,"low":429.72,"open":431.05,"volume":18429500},{"timestamp":1714570200,"date":"2024-05-01","index":3006,"close":439.19,"high":449.96,"low":427.11,"open":428.6,"volume":20344900},{"timestamp":1714656600,"date":"2024-05-02","index":3007,"close":441.68,"high":443.96,"low":432.28,"open":438.84,"volume":15221300},{"timestamp":1714743000,"date":"2024-05-03","index":3008,"close":451.96,"high":454.17,"low":443.85,"open":445.93,"volume":16489100},{"timestamp":1715002200,"date":"2024-05-06","index":3009,"close":465.68,"high":466.16,"low":453.34,"open":455.58,"volume":15094600},{"timestamp":1715088600,"date":"2024-05-07","index":3010,"close":468.24,"high":471.53,"low":461.31,"open":466.29,"volume":13406800},{"timestamp":1715175000,"date":"2024-05-08","index":3011,"close":472.6,"high":475.58,"low":463,"open":463.5,"volume":11683900}]},{"date":"2024-02-01","estimated":4.96,"reported":5.33,"pre":[{"timestamp":1705501800,"date":"2024-01-17","index":2933,"close":368.37,"high":368.54,"low":358.61,"open":366.3,"volume":12724800},{"timestamp":1705588200,"date":"2024-01-18","index":2934,"close":376.13,"high":376.85,"low":370.95,"open":371.49,"volume":16354300},{"timestamp":1705674600,"date":"2024-01-19","index":2935,"close":383.45,"high":384.36,"low":377.97,"open":379,"volume":21470100},{"timestamp":1705933800,"date":"2024-01-22","index":2936,"close":381.78,"high":390.35,"low":381.16,"open":387.95,"volume":17680500},{"timestamp":1706020200,"date":"2024-01-23","index":2937,"close":385.2,"high":388.38,"low":382.08,"open":384.62,"volume":15506100},{"timestamp":1706106600,"date":"2024-01-24","index":2938,"close":390.7,"high":396.15,"low":387.81,"open":390,"volume":15698500},{"timestamp":1706193000,"date":"2024-01-25","index":2939,"close":393.18,"high":395.49,"low":385.66,"open":390.17,"volume":15091100},{"timestamp":1706279400,"date":"2024-01-26","index":2940,"close":394.14,"high":396.79,"low":391.59,"open":394.35,"volume":13163700},{"timestamp":1706538600,"date":"2024-01-29","index":2941,"close":401.02,"high":402.93,"low":393.1,"open":394.99,"volume":18742400},{"timestamp":1706625000,"date":"2024-01-30","index":2942,"close":400.06,"high":406.36,"low":399.57,"open":403.59,"volume":18614700},{"timestamp":1706711400,"date":"2024-01-31","index":2943,"close":390.14,"high":398,"low":387.1,"open":389,"volume":20180800}],"post":[{"timestamp":1706797800,"date":"2024-02-01","index":2944,"close":394.78,"high":400.5,"low":393.05,"open":393.94,"volume":29727100},{"timestamp":1706884200,"date":"2024-02-02","index":2945,"close":474.99,"high":485.96,"low":453.01,"open":459.6,"volume":84615500},{"timestamp":1707143400,"date":"2024-02-05","index":2946,"close":459.41,"high":471.9,"low":459.22,"open":469.88,"volume":40832400},{"timestamp":1707229800,"date":"2024-02-06","index":2947,"close":454.72,"high":467.12,"low":453,"open":464,"volume":21655200},{"timestamp":1707316200,"date":"2024-02-07","index":2948,"close":469.59,"high":471.52,"low":456.18,"open":458,"volume":23066000},{"timestamp":1707402600,"date":"2024-02-08","index":2949,"close":470,"high":470.59,"low":465.03,"open":468.32,"volume":18815100},{"timestamp":1707489000,"date":"2024-02-09","index":2950,"close":468.11,"high":473.59,"low":467.47,"open":472.95,"volume":18413100},{"timestamp":1707748200,"date":"2024-02-12","index":2951,"close":468.9,"high":479.15,"low":466.58,"open":468.19,"volume":19382000},{"timestamp":1707834600,"date":"2024-02-13","index":2952,"close":460.12,"high":467.89,"low":455.09,"open":456.87,"volume":20916600},{"timestamp":1707921000,"date":"2024-02-14","index":2953,"close":473.28,"high":474.11,"low":466.09,"open":467.93,"volume":16858400},{"timestamp":1708007400,"date":"2024-02-15","index":2954,"close":484.03,"high":488.62,"low":472.22,"open":475.28,"volume":24212300}]},{"date":"2023-10-25","estimated":3.63,"reported":4.39,"pre":[{"timestamp":1696944600,"date":"2023-10-10","index":2866,"close":321.84,"high":324.66,"low":318.16,"open":319.12,"volume":19038000},{"timestamp":1697031000,"date":"2023-10-11","index":2867,"close":327.82,"high":328.84,"low":322.95,"open":323.01,"volume":22036300},{"timestamp":1697117400,"date":"2023-10-12","index":2868,"close":324.16,"high":330.54,"low":322.69,"open":328,"volume":20530500},{"timestamp":1697203800,"date":"2023-10-13","index":2869,"close":314.69,"high":325.05,"low":312.37,"open":323.53,"volume":21341000},{"timestamp":1697463000,"date":"2023-10-16","index":2870,"close":321.15,"high":321.82,"low":315.52,"open":318.64,"volume":16536100},{"timestamp":1697549400,"date":"2023-10-17","index":2871,"close":324,"high":324.4,"low":317.3,"open":318.18,"volume":16387800},{"timestamp":1697635800,"date":"2023-10-18","index":2872,"close":316.97,"high":325.94,"low":315.56,"open":321.39,"volume":16851000},{"timestamp":1697722200,"date":"2023-10-19","index":2873,"close":312.81,"high":321.89,"low":311.75,"open":319.88,"volume":18709200},{"timestamp":1697808600,"date":"2023-10-20","index":2874,"close":308.65,"high":315.3,"low":306.47,"open":314.14,"volume":22287400},{"timestamp":1698067800,"date":"2023-10-23","index":2875,"close":314.01,"high":317.36,"low":307.26,"open":309.5,"volume":17796800},{"timestamp":1698154200,"date":"2023-10-24","index":2876,"close":312.55,"high":318.35,"low":310.63,"open":316.78,"volume":19525500}],"post":[{"timestamp":1698240600,"date":"2023-10-25","index":2877,"close":299.53,"high":310.88,"low":298.84,"open":310,"volume":42192500},{"timestamp":1698327000,"date":"2023-10-26","index":2878,"close":288.35,"high":295,"low":279.4,"open":295,"volume":66684100},{"timestamp":1698413400,"date":"2023-10-27","index":2879,"close":296.73,"high":299.31,"low":292.97,"open":294.48,"volume":29596300},{"timestamp":1698672600,"date":"2023-10-30","index":2880,"close":302.66,"high":309.4,"low":299.05,"open":299.09,"volume":28435100},{"timestamp":1698759000,"date":"2023-10-31","index":2881,"close":301.27,"high":303.68,"low":296.86,"open":303.31,"volume":19434200},{"timestamp":1698845400,"date":"2023-11-01","index":2882,"close":311.85,"high":312.74,"low":301.85,"open":301.85,"volume":20434600},{"timestamp":1698931800,"date":"2023-11-02","index":2883,"close":310.87,"high":318.82,"low":308.33,"open":317.3,"volume":21631800},{"timestamp":1699018200,"date":"2023-11-03","index":2884,"close":314.6,"high":315.55,"low":311.02,"open":312.55,"volume":16754100},{"timestamp":1699281000,"date":"2023-11-06","index":2885,"close":315.8,"high":318.33,"low":314.45,"open":315.98,"volume":12887700},{"timestamp":1699367400,"date":"2023-11-07","index":2886,"close":318.82,"high":321,"low":315.12,"open":317.06,"volume":14055600},{"timestamp":1699453800,"date":"2023-11-08","index":2887,"close":319.78,"high":321.33,"low":314.88,"open":318.14,"volume":13609700}]},{"date":"2023-07-26","estimated":2.92,"reported":2.98,"pre":[{"timestamp":1689082200,"date":"2023-07-11","index":2802,"close":298.29,"high":300.18,"low":291.9,"open":293.9,"volume":27585900},{"timestamp":1689168600,"date":"2023-07-12","index":2803,"close":309.34,"high":309.45,"low":300.1,"open":301.75,"volume":36677100},{"timestamp":1689255000,"date":"2023-07-13","index":2804,"close":313.41,"high":316.24,"low":310.29,"open":313.62,"volume":30281000},{"timestamp":1689341400,"date":"2023-07-14","index":2805,"close":308.87,"high":314.88,"low":307.36,"open":311.79,"volume":22576000},{"timestamp":1689600600,"date":"2023-07-17","index":2806,"close":310.62,"high":311.71,"low":304.71,"open":307.54,"volume":25323100},{"timestamp":1689687000,"date":"2023-07-18","index":2807,"close":312.05,"high":314.2,"low":307.62,"open":310.88,"volume":20764600},{"timestamp":1689773400,"date":"2023-07-19","index":2808,"close":316.01,"high":318.68,"low":310.52,"open":313.03,"volume":21763700},{"timestamp":1689859800,"date":"2023-07-20","index":2809,"close":302.52,"high":315.54,"low":302.22,"open":313.5,"volume":23836900},{"timestamp":1689946200,"date":"2023-07-21","index":2810,"close":294.26,"high":305.46,"low":291.2,"open":304.57,"volume":42089700},{"timestamp":1690205400,"date":"2023-07-24","index":2811,"close":291.61,"high":297.52,"low":288.3,"open":295.78,"volume":24915700},{"timestamp":1690291800,"date":"2023-07-25","index":2812,"close":294.47,"high":298.3,"low":291.86,"open":295.19,"volume":19585600}],"post":[{"timestamp":1690378200,"date":"2023-07-26","index":2813,"close":298.57,"high":301.77,"low":291.9,"open":301.19,"volume":47256900},{"timestamp":1690464600,"date":"2023-07-27","index":2814,"close":311.71,"high":325.35,"low":309.84,"open":325.12,"volume":64229200},{"timestamp":1690551000,"date":"2023-07-28","index":2815,"close":325.48,"high":326.2,"low":314.25,"open":316.88,"volume":39220300},{"timestamp":1690810200,"date":"2023-07-31","index":2816,"close":318.6,"high":325.66,"low":317.59,"open":323.69,"volume":25799600},{"timestamp":1690896600,"date":"2023-08-01","index":2817,"close":322.71,"high":324.14,"low":314.66,"open":317.54,"volume":22817900},{"timestamp":1690983000,"date":"2023-08-02","index":2818,"close":314.31,"high":318.39,"low":310.65,"open":318,"volume":20461100},{"timestamp":1691069400,"date":"2023-08-03","index":2819,"close":313.19,"high":315.95,"low":309.93,"open":309.93,"volume":15180200},{"timestamp":1691155800,"date":"2023-08-04","index":2820,"close":310.73,"high":318.41,"low":310.2,"open":314.96,"volume":17600200},{"timestamp":1691415000,"date":"2023-08-07","index":2821,"close":316.56,"high":317.07,"low":310.46,"open":313.23,"volume":16236500},{"timestamp":1691501400,"date":"2023-08-08","index":2822,"close":312.64,"high":317.89,"low":310.11,"open":314.4,"volume":15183500},{"timestamp":1691587800,"date":"2023-08-09","index":2823,"close":305.21,"high":313.63,"low":302.85,"open":312.88,"volume":19955800}]},{"date":"2023-04-26","estimated":2.03,"reported":2.2,"pre":[{"timestamp":1681219800,"date":"2023-04-11","index":2740,"close":213.85,"high":216.02,"low":213.41,"open":215.48,"volume":16710100},{"timestamp":1681306200,"date":"2023-04-12","index":2741,"close":214,"high":216.84,"low":212.58,"open":214.84,"volume":18972200},{"timestamp":1681392600,"date":"2023-04-13","index":2742,"close":220.35,"high":221.15,"low":215.69,"open":215.73,"volume":23310400},{"timestamp":1681479000,"date":"2023-04-14","index":2743,"close":221.49,"high":222.11,"low":217.55,"open":217.88,"volume":21591200},{"timestamp":1681738200,"date":"2023-04-17","index":2744,"close":218.86,"high":220.98,"low":217.13,"open":219.79,"volume":15481900},{"timestamp":1681824600,"date":"2023-04-18","index":2745,"close":217.89,"high":220.44,"low":216.21,"open":219.91,"volume":12281000},{"timestamp":1681911000,"date":"2023-04-19","index":2746,"close":215.7,"high":217.33,"low":212.93,"open":213.47,"volume":15898100},{"timestamp":1681997400,"date":"2023-04-20","index":2747,"close":213.07,"high":216.75,"low":212.77,"open":213.48,"volume":16475400},{"timestamp":1682083800,"date":"2023-04-21","index":2748,"close":212.89,"high":213.41,"low":209.58,"open":210.21,"volume":17717200},{"timestamp":1682343000,"date":"2023-04-24","index":2749,"close":212.79,"high":213.92,"low":210.71,"open":213.68,"volume":15750900},{"timestamp":1682429400,"date":"2023-04-25","index":2750,"close":207.55,"high":211.26,"low":207.13,"open":210.82,"volume":19198200}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":2751,"close":209.4,"high":214.11,"low":208.88,"open":212.5,"volume":41992700},{"timestamp":1682602200,"date":"2023-04-27","index":2752,"close":238.56,"high":241.69,"low":236.77,"open":239.89,"volume":71196500},{"timestamp":1682688600,"date":"2023-04-28","index":2753,"close":240.32,"high":240.43,"low":235.75,"open":239.01,"volume":39554000},{"timestamp":1682947800,"date":"2023-05-01","index":2754,"close":243.18,"high":244,"low":236.46,"open":238.62,"volume":29143900},{"timestamp":1683034200,"date":"2023-05-02","index":2755,"close":239.24,"high":244.92,"low":238.99,"open":243.18,"volume":24350100},{"timestamp":1683120600,"date":"2023-05-03","index":2756,"close":237.03,"high":241.75,"low":232.75,"open":239.47,"volume":34463900},{"timestamp":1683207000,"date":"2023-05-04","index":2757,"close":233.52,"high":238.2,"low":232.93,"open":236.06,"volume":17889400},{"timestamp":1683293400,"date":"2023-05-05","index":2758,"close":232.78,"high":234.68,"low":229.85,"open":232.24,"volume":26978900},{"timestamp":1683552600,"date":"2023-05-08","index":2759,"close":233.27,"high":235.62,"low":230.27,"open":231.42,"volume":16400500},{"timestamp":1683639000,"date":"2023-05-09","index":2760,"close":233.37,"high":235.88,"low":231.08,"open":231.46,"volume":16865600},{"timestamp":1683725400,"date":"2023-05-10","index":2761,"close":233.08,"high":236.75,"low":230.72,"open":236.17,"volume":19119000}]},{"date":"2023-02-01","estimated":2.22,"reported":1.76,"pre":[{"timestamp":1673965800,"date":"2023-01-17","index":2682,"close":135.36,"high":136.75,"low":134.25,"open":136.18,"volume":21147600},{"timestamp":1674052200,"date":"2023-01-18","index":2683,"close":133.02,"high":137.25,"low":132.8,"open":135.81,"volume":20215500},{"timestamp":1674138600,"date":"2023-01-19","index":2684,"close":136.15,"high":137.45,"low":132.14,"open":132.49,"volume":28625200},{"timestamp":1674225000,"date":"2023-01-20","index":2685,"close":139.37,"high":139.94,"low":134.61,"open":135.89,"volume":28688600},{"timestamp":1674484200,"date":"2023-01-23","index":2686,"close":143.27,"high":143.76,"low":138.66,"open":139.29,"volume":27470100},{"timestamp":1674570600,"date":"2023-01-24","index":2687,"close":143.14,"high":145,"low":141.36,"open":141.69,"volume":21970200},{"timestamp":1674657000,"date":"2023-01-25","index":2688,"close":141.5,"high":143.17,"low":140.31,"open":141.22,"volume":26622000},{"timestamp":1674743400,"date":"2023-01-26","index":2689,"close":147.3,"high":147.51,"low":143.3,"open":144.4,"volume":25482100},{"timestamp":1674829800,"date":"2023-01-27","index":2690,"close":151.74,"high":153.19,"low":147.39,"open":148.24,"volume":35771900},{"timestamp":1675089000,"date":"2023-01-30","index":2691,"close":147.06,"high":151.12,"low":146.95,"open":149.41,"volume":28040100},{"timestamp":1675175400,"date":"2023-01-31","index":2692,"close":148.97,"high":149.88,"low":147.52,"open":147.95,"volume":29842100}],"post":[{"timestamp":1675261800,"date":"2023-02-01","index":2693,"close":153.12,"high":153.58,"low":147.06,"open":148.03,"volume":55661000},{"timestamp":1675348200,"date":"2023-02-02","index":2694,"close":188.77,"high":197.16,"low":180.16,"open":183.38,"volume":150475700},{"timestamp":1675434600,"date":"2023-02-03","index":2695,"close":186.53,"high":196.77,"low":182.89,"open":183.47,"volume":76809700},{"timestamp":1675693800,"date":"2023-02-06","index":2696,"close":186.06,"high":190.7,"low":185.52,"open":186.53,"volume":42483800},{"timestamp":1675780200,"date":"2023-02-07","index":2697,"close":191.62,"high":193.78,"low":184.4,"open":185.58,"volume":47080700},{"timestamp":1675866600,"date":"2023-02-08","index":2698,"close":183.43,"high":190.83,"low":182.92,"open":190,"volume":36139100},{"timestamp":1675953000,"date":"2023-02-09","index":2699,"close":177.92,"high":186.65,"low":177.27,"open":186.13,"volume":37118800},{"timestamp":1676039400,"date":"2023-02-10","index":2700,"close":174.15,"high":178.89,"low":173.35,"open":176.35,"volume":33433600},{"timestamp":1676298600,"date":"2023-02-13","index":2701,"close":179.43,"high":181,"low":175.82,"open":178.22,"volume":31463200},{"timestamp":1676385000,"date":"2023-02-14","index":2702,"close":179.48,"high":181.51,"low":175.88,"open":177.16,"volume":24034600},{"timestamp":1676471400,"date":"2023-02-15","index":2703,"close":177.16,"high":178.19,"low":175.33,"open":176.42,"volume":25308900}]},{"date":"2022-10-26","estimated":1.89,"reported":1.64,"pre":[{"timestamp":1665495000,"date":"2022-10-11","index":2616,"close":128.54,"high":132.66,"low":126.99,"open":131.62,"volume":38481400},{"timestamp":1665581400,"date":"2022-10-12","index":2617,"close":127.5,"high":129.67,"low":126.25,"open":128.32,"volume":34605200},{"timestamp":1665667800,"date":"2022-10-13","index":2618,"close":130.29,"high":131.14,"low":122.53,"open":123.53,"volume":34325700},{"timestamp":1665754200,"date":"2022-10-14","index":2619,"close":126.76,"high":131.79,"low":126.52,"open":131,"volume":23559400},{"timestamp":1666013400,"date":"2022-10-17","index":2620,"close":134.04,"high":134.79,"low":130.18,"open":130.3,"volume":29612200},{"timestamp":1666099800,"date":"2022-10-18","index":2621,"close":132.8,"high":137.84,"low":131.4,"open":137.09,"volume":25445000},{"timestamp":1666186200,"date":"2022-10-19","index":2622,"close":133.23,"high":137,"low":132.22,"open":132.89,"volume":30691000},{"timestamp":1666272600,"date":"2022-10-20","index":2623,"close":131.53,"high":136.77,"low":131.31,"open":132.93,"volume":26356300},{"timestamp":1666359000,"date":"2022-10-21","index":2624,"close":130.01,"high":130.12,"low":125.44,"open":126.31,"volume":46348600},{"timestamp":1666618200,"date":"2022-10-24","index":2625,"close":129.72,"high":133.48,"low":124.57,"open":127.25,"volume":63563400},{"timestamp":1666704600,"date":"2022-10-25","index":2626,"close":137.51,"high":138.35,"low":130.59,"open":130.88,"volume":38433200}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":2627,"close":129.82,"high":135.55,"low":128.53,"open":131.68,"volume":82791500},{"timestamp":1666877400,"date":"2022-10-27","index":2628,"close":97.94,"high":102.5,"low":96.38,"open":97.98,"volume":232316600},{"timestamp":1666963800,"date":"2022-10-28","index":2629,"close":99.2,"high":100.85,"low":97.51,"open":99.58,"volume":95928300},{"timestamp":1667223000,"date":"2022-10-31","index":2630,"close":93.16,"high":99.32,"low":92.6,"open":98.22,"volume":121361400},{"timestamp":1667309400,"date":"2022-11-01","index":2631,"close":95.2,"high":97.49,"low":93.55,"open":94.33,"volume":110189600},{"timestamp":1667395800,"date":"2022-11-02","index":2632,"close":90.54,"high":95.2,"low":90.48,"open":94.21,"volume":71821100},{"timestamp":1667482200,"date":"2022-11-03","index":2633,"close":88.91,"high":90.46,"low":88.41,"open":90.08,"volume":60664000},{"timestamp":1667568600,"date":"2022-11-04","index":2634,"close":90.79,"high":91.39,"low":88.09,"open":90.35,"volume":55638100},{"timestamp":1667831400,"date":"2022-11-07","index":2635,"close":96.72,"high":96.88,"low":93.1,"open":94.78,"volume":81987300},{"timestamp":1667917800,"date":"2022-11-08","index":2636,"close":96.47,"high":97.8,"low":94.79,"open":95.92,"volume":52088300},{"timestamp":1668004200,"date":"2022-11-09","index":2637,"close":101.47,"high":104.9,"low":100.74,"open":101.72,"volume":107677300}]},{"date":"2022-07-27","estimated":2.59,"reported":2.46,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":2552,"close":163.27,"high":165.91,"low":162.1,"open":164.8,"volume":16639700},{"timestamp":1657719000,"date":"2022-07-13","index":2553,"close":163.49,"high":164.98,"low":159.61,"open":160.16,"volume":16555100},{"timestamp":1657805400,"date":"2022-07-14","index":2554,"close":158.05,"high":162.59,"low":157.28,"open":161.22,"volume":23765200},{"timestamp":1657891800,"date":"2022-07-15","index":2555,"close":164.7,"high":164.98,"low":159.82,"open":160.54,"volume":23342800},{"timestamp":1658151000,"date":"2022-07-18","index":2556,"close":167.23,"high":171.69,"low":165.64,"open":166.75,"volume":23574300},{"timestamp":1658237400,"date":"2022-07-19","index":2557,"close":175.78,"high":176.49,"low":169.51,"open":170.37,"volume":25933700},{"timestamp":1658323800,"date":"2022-07-20","index":2558,"close":183.09,"high":183.6,"low":176.7,"open":177.49,"volume":24784300},{"timestamp":1658410200,"date":"2022-07-21","index":2559,"close":183.17,"high":183.85,"low":178.87,"open":180.63,"volume":27195800},{"timestamp":1658496600,"date":"2022-07-22","index":2560,"close":169.27,"high":175.6,"low":168.41,"open":173.07,"volume":42583900},{"timestamp":1658755800,"date":"2022-07-25","index":2561,"close":166.65,"high":170.57,"low":164.81,"open":169,"volume":26166300},{"timestamp":1658842200,"date":"2022-07-26","index":2562,"close":159.15,"high":166,"low":157.95,"open":165.94,"volume":28468400}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":2563,"close":169.58,"high":170.87,"low":162.02,"open":162.59,"volume":43846600},{"timestamp":1659015000,"date":"2022-07-28","index":2564,"close":160.72,"high":161.51,"low":154.85,"open":161.06,"volume":73214300},{"timestamp":1659101400,"date":"2022-07-29","index":2565,"close":159.1,"high":160.14,"low":155.17,"open":157.69,"volume":42065400},{"timestamp":1659360600,"date":"2022-08-01","index":2566,"close":159.93,"high":165.19,"low":155.23,"open":157.25,"volume":40596700},{"timestamp":1659447000,"date":"2022-08-02","index":2567,"close":160.19,"high":162.24,"low":158.01,"open":158.31,"volume":27374500},{"timestamp":1659533400,"date":"2022-08-03","index":2568,"close":168.8,"high":169.54,"low":161.57,"open":162.69,"volume":31721900},{"timestamp":1659619800,"date":"2022-08-04","index":2569,"close":170.57,"high":172.15,"low":166.8,"open":168.3,"volume":23938200},{"timestamp":1659706200,"date":"2022-08-05","index":2570,"close":167.11,"high":171.61,"low":165.8,"open":166.99,"volume":25832700},{"timestamp":1659965400,"date":"2022-08-08","index":2571,"close":170.25,"high":177.51,"low":167.13,"open":168,"volume":27299100},{"timestamp":1660051800,"date":"2022-08-09","index":2572,"close":168.53,"high":169.53,"low":166.6,"open":168.95,"volume":18655100},{"timestamp":1660138200,"date":"2022-08-10","index":2573,"close":178.34,"high":180.48,"low":173.95,"open":175.99,"volume":30262100}]},{"date":"2022-04-27","estimated":2.56,"reported":2.72,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":2490,"close":216.46,"high":220.61,"low":215.22,"open":218.42,"volume":20516600},{"timestamp":1649770200,"date":"2022-04-12","index":2491,"close":214.14,"high":222.03,"low":213.13,"open":220.24,"volume":20128800},{"timestamp":1649856600,"date":"2022-04-13","index":2492,"close":214.99,"high":216.61,"low":211.33,"open":211.82,"volume":19231800},{"timestamp":1649943000,"date":"2022-04-14","index":2493,"close":210.18,"high":214.99,"low":210,"open":214.89,"volume":18379500},{"timestamp":1650288600,"date":"2022-04-18","index":2494,"close":210.77,"high":213.38,"low":208.3,"open":210,"volume":16580800},{"timestamp":1650375000,"date":"2022-04-19","index":2495,"close":217.31,"high":218.43,"low":209,"open":210.52,"volume":20089900},{"timestamp":1650461400,"date":"2022-04-20","index":2496,"close":200.42,"high":214.16,"low":198.92,"open":213.61,"volume":43036500},{"timestamp":1650547800,"date":"2022-04-21","index":2497,"close":188.07,"high":202.97,"low":185.58,"open":201.6,"volume":49954100},{"timestamp":1650634200,"date":"2022-04-22","index":2498,"close":184.11,"high":192.72,"low":183.27,"open":190.37,"volume":36426800},{"timestamp":1650893400,"date":"2022-04-25","index":2499,"close":186.99,"high":187.18,"low":181.66,"open":182.73,"volume":29281100},{"timestamp":1650979800,"date":"2022-04-26","index":2500,"close":180.95,"high":187.19,"low":179.5,"open":186.63,"volume":31747400}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":2501,"close":174.95,"high":181.21,"low":169,"open":174.43,"volume":71062900},{"timestamp":1651152600,"date":"2022-04-28","index":2502,"close":205.73,"high":208.53,"low":192.9,"open":202.92,"volume":100890600},{"timestamp":1651239000,"date":"2022-04-29","index":2503,"close":200.47,"high":212.48,"low":199.9,"open":204.46,"volume":49193400},{"timestamp":1651498200,"date":"2022-05-02","index":2504,"close":211.13,"high":211.88,"low":200.99,"open":201.17,"volume":49915300},{"timestamp":1651584600,"date":"2022-05-03","index":2505,"close":212.03,"high":214.9,"low":208.09,"open":210.45,"volume":41556300},{"timestamp":1651671000,"date":"2022-05-04","index":2506,"close":223.41,"high":224.3,"low":206.96,"open":210.65,"volume":41375900},{"timestamp":1651757400,"date":"2022-05-05","index":2507,"close":208.28,"high":220.17,"low":206.16,"open":218.74,"volume":41129200},{"timestamp":1651843800,"date":"2022-05-06","index":2508,"close":203.77,"high":209.38,"low":201.02,"open":207.34,"volume":34747200},{"timestamp":1652103000,"date":"2022-05-09","index":2509,"close":196.21,"high":202.57,"low":195.58,"open":199.84,"volume":36303200},{"timestamp":1652189400,"date":"2022-05-10","index":2510,"close":197.65,"high":202.96,"low":194.19,"open":199.51,"volume":34452500},{"timestamp":1652275800,"date":"2022-05-11","index":2511,"close":188.74,"high":200.67,"low":188.27,"open":196.33,"volume":31153400}]},{"date":"2022-02-02","estimated":3.84,"reported":3.67,"pre":[{"timestamp":1642516200,"date":"2022-01-18","index":2432,"close":318.15,"high":324.21,"low":317.64,"open":323.29,"volume":22645600},{"timestamp":1642602600,"date":"2022-01-19","index":2433,"close":319.59,"high":327.1,"low":319.33,"open":319.58,"volume":20814700},{"timestamp":1642689000,"date":"2022-01-20","index":2434,"close":316.56,"high":327.82,"low":315.98,"open":323.9,"volume":16925000},{"timestamp":1642775400,"date":"2022-01-21","index":2435,"close":303.17,"high":318.31,"low":303.04,"open":314.81,"volume":28710700},{"timestamp":1643034600,"date":"2022-01-24","index":2436,"close":308.71,"high":309.53,"low":289.01,"open":297.84,"volume":38878100},{"timestamp":1643121000,"date":"2022-01-25","index":2437,"close":300.15,"high":306.23,"low":297.58,"open":299.95,"volume":25108500},{"timestamp":1643207400,"date":"2022-01-26","index":2438,"close":294.63,"high":307.51,"low":290.85,"open":307.01,"volume":28348800},{"timestamp":1643293800,"date":"2022-01-27","index":2439,"close":294.64,"high":301.71,"low":294.26,"open":297.75,"volume":21629900},{"timestamp":1643380200,"date":"2022-01-28","index":2440,"close":301.71,"high":301.9,"low":293.03,"open":295.62,"volume":21871600},{"timestamp":1643639400,"date":"2022-01-31","index":2441,"close":313.26,"high":313.79,"low":299.32,"open":300.68,"volume":21579500},{"timestamp":1643725800,"date":"2022-02-01","index":2442,"close":319,"high":319.66,"low":312.12,"open":314.56,"volume":18023800}],"post":[{"timestamp":1643812200,"date":"2022-02-02","index":2443,"close":323,"high":328,"low":316.87,"open":327.82,"volume":58458300},{"timestamp":1643898600,"date":"2022-02-03","index":2444,"close":237.76,"high":248,"low":235.75,"open":244.65,"volume":188119900},{"timestamp":1643985000,"date":"2022-02-04","index":2445,"close":237.09,"high":242.61,"low":230.11,"open":234.97,"volume":89342200},{"timestamp":1644244200,"date":"2022-02-07","index":2446,"close":224.91,"high":238.3,"low":224.01,"open":237.7,"volume":88613800},{"timestamp":1644330600,"date":"2022-02-08","index":2447,"close":220.18,"high":225.77,"low":216.15,"open":220.85,"volume":94729700},{"timestamp":1644417000,"date":"2022-02-09","index":2448,"close":232,"high":233.37,"low":222.21,"open":224.2,"volume":86563300},{"timestamp":1644503400,"date":"2022-02-10","index":2449,"close":228.07,"high":235,"low":226.7,"open":228.27,"volume":49310400},{"timestamp":1644589800,"date":"2022-02-11","index":2450,"close":219.55,"high":230.42,"low":218.77,"open":228.46,"volume":46156900},{"timestamp":1644849000,"date":"2022-02-14","index":2451,"close":217.7,"high":221,"low":214.78,"open":219.31,"volume":38184000},{"timestamp":1644935400,"date":"2022-02-15","index":2452,"close":221,"high":221.15,"low":215.06,"open":220.47,"volume":42685500},{"timestamp":1645021800,"date":"2022-02-16","index":2453,"close":216.54,"high":217.46,"low":212.36,"open":212.41,"volume":45817500}]},{"date":"2021-10-25","estimated":3.19,"reported":3.22,"pre":[{"timestamp":1633699800,"date":"2021-10-08","index":2363,"close":330.05,"high":333.4,"low":328.71,"open":331.51,"volume":15946100},{"timestamp":1633959000,"date":"2021-10-11","index":2364,"close":325.45,"high":330.46,"low":325.31,"open":327.63,"volume":14708200},{"timestamp":1634045400,"date":"2021-10-12","index":2365,"close":323.77,"high":324.38,"low":317.37,"open":323.03,"volume":31658700},{"timestamp":1634131800,"date":"2021-10-13","index":2366,"close":324.54,"high":327,"low":322.66,"open":326.97,"volume":14761500},{"timestamp":1634218200,"date":"2021-10-14","index":2367,"close":328.53,"high":330.52,"low":327.1,"open":328.36,"volume":14302200},{"timestamp":1634304600,"date":"2021-10-15","index":2368,"close":324.76,"high":329.07,"low":322.51,"open":328.68,"volume":21596400},{"timestamp":1634563800,"date":"2021-10-18","index":2369,"close":335.34,"high":335.89,"low":327.5,"open":328.95,"volume":21585000},{"timestamp":1634650200,"date":"2021-10-19","index":2370,"close":339.99,"high":342.46,"low":337.28,"open":339.65,"volume":18786300},{"timestamp":1634736600,"date":"2021-10-20","index":2371,"close":340.78,"high":343.98,"low":339.45,"open":343.45,"volume":13639500},{"timestamp":1634823000,"date":"2021-10-21","index":2372,"close":341.88,"high":342.31,"low":337.8,"open":340.28,"volume":16354400},{"timestamp":1634909400,"date":"2021-10-22","index":2373,"close":324.61,"high":329.63,"low":321.11,"open":326.35,"volume":35224500}],"post":[{"timestamp":1635168600,"date":"2021-10-25","index":2374,"close":328.69,"high":329.56,"low":319.72,"open":320.3,"volume":38409000},{"timestamp":1635255000,"date":"2021-10-26","index":2375,"close":315.81,"high":330.21,"low":309.6,"open":328.26,"volume":65654000},{"timestamp":1635341400,"date":"2021-10-27","index":2376,"close":312.22,"high":319.25,"low":312.06,"open":314.19,"volume":29971800},{"timestamp":1635427800,"date":"2021-10-28","index":2377,"close":316.92,"high":325.52,"low":308.11,"open":312.99,"volume":50806800},{"timestamp":1635514200,"date":"2021-10-29","index":2378,"close":323.57,"high":326,"low":319.6,"open":320.19,"volume":37059400},{"timestamp":1635773400,"date":"2021-11-01","index":2379,"close":329.98,"high":333.45,"low":326,"open":326.04,"volume":31518900},{"timestamp":1635859800,"date":"2021-11-02","index":2380,"close":328.08,"high":334.79,"low":323.8,"open":331.38,"volume":28353000},{"timestamp":1635946200,"date":"2021-11-03","index":2381,"close":331.62,"high":332.15,"low":323.2,"open":327.49,"volume":20786500},{"timestamp":1636032600,"date":"2021-11-04","index":2382,"close":335.85,"high":337.27,"low":332.65,"open":334.01,"volume":22495300},{"timestamp":1636119000,"date":"2021-11-05","index":2383,"close":341.13,"high":346.79,"low":339.64,"open":340.31,"volume":26872800},{"timestamp":1636381800,"date":"2021-11-08","index":2384,"close":338.62,"high":344.79,"low":338.34,"open":344.42,"volume":18342500}]},{"date":"2021-07-28","estimated":3.03,"reported":3.61,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":2301,"close":352.09,"high":358.49,"low":348.8,"open":351.5,"volume":11456000},{"timestamp":1626269400,"date":"2021-07-14","index":2302,"close":347.63,"high":355.2,"low":346.73,"open":354.56,"volume":13894200},{"timestamp":1626355800,"date":"2021-07-15","index":2303,"close":344.46,"high":349.23,"low":340.22,"open":349.23,"volume":14781600},{"timestamp":1626442200,"date":"2021-07-16","index":2304,"close":341.16,"high":345.99,"low":340.14,"open":344.91,"volume":11026100},{"timestamp":1626701400,"date":"2021-07-19","index":2305,"close":336.95,"high":339.79,"low":334.54,"open":337.57,"volume":14372300},{"timestamp":1626787800,"date":"2021-07-20","index":2306,"close":341.66,"high":343.45,"low":334.5,"open":338.8,"volume":11024300},{"timestamp":1626874200,"date":"2021-07-21","index":2307,"close":346.23,"high":346.52,"low":341.25,"open":341.5,"volume":9279700},{"timestamp":1626960600,"date":"2021-07-22","index":2308,"close":351.19,"high":351.54,"low":345.21,"open":346.68,"volume":12385400},{"timestamp":1627047000,"date":"2021-07-23","index":2309,"close":369.79,"high":375.33,"low":357.19,"open":360.91,"volume":33694300},{"timestamp":1627306200,"date":"2021-07-26","index":2310,"close":372.46,"high":374.44,"low":368.22,"open":369.58,"volume":14925200},{"timestamp":1627392600,"date":"2021-07-27","index":2311,"close":367.81,"high":373.15,"low":364.55,"open":371.91,"volume":15705400}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":2312,"close":373.28,"high":377.55,"low":366.93,"open":374.56,"volume":29676900},{"timestamp":1627565400,"date":"2021-07-29","index":2313,"close":358.32,"high":365.52,"low":356.74,"open":361,"volume":33413200},{"timestamp":1627651800,"date":"2021-07-30","index":2314,"close":356.3,"high":360.73,"low":352.94,"open":354,"volume":15976200},{"timestamp":1627911000,"date":"2021-08-02","index":2315,"close":351.95,"high":359.4,"low":350.74,"open":358.1,"volume":13180400},{"timestamp":1627997400,"date":"2021-08-03","index":2316,"close":351.24,"high":353.77,"low":347.7,"open":352.73,"volume":12406100},{"timestamp":1628083800,"date":"2021-08-04","index":2317,"close":358.92,"high":360.48,"low":351.51,"open":352.42,"volume":14180600},{"timestamp":1628170200,"date":"2021-08-05","index":2318,"close":362.97,"high":363.9,"low":356.9,"open":359.64,"volume":10247200},{"timestamp":1628256600,"date":"2021-08-06","index":2319,"close":363.51,"high":365.15,"low":361.4,"open":361.4,"volume":8925000},{"timestamp":1628515800,"date":"2021-08-09","index":2320,"close":361.61,"high":365.78,"low":360.75,"open":363.76,"volume":7798900},{"timestamp":1628602200,"date":"2021-08-10","index":2321,"close":361.13,"high":364.1,"low":359.04,"open":361.83,"volume":7469900},{"timestamp":1628688600,"date":"2021-08-11","index":2322,"close":359.96,"high":362.36,"low":357.81,"open":362.1,"volume":8400300}]},{"date":"2021-04-28","estimated":2.37,"reported":3.3,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":2238,"close":309.76,"high":314.43,"low":309.32,"open":312.21,"volume":14036900},{"timestamp":1618407000,"date":"2021-04-14","index":2239,"close":302.82,"high":308.03,"low":301.95,"open":307.3,"volume":17421400},{"timestamp":1618493400,"date":"2021-04-15","index":2240,"close":307.82,"high":310.14,"low":304.1,"open":306.34,"volume":14558300},{"timestamp":1618579800,"date":"2021-04-16","index":2241,"close":306.18,"high":308.95,"low":304.61,"open":308.17,"volume":13059200},{"timestamp":1618839000,"date":"2021-04-19","index":2242,"close":302.24,"high":307.7,"low":300.56,"open":305.01,"volume":14553500},{"timestamp":1618925400,"date":"2021-04-20","index":2243,"close":302.65,"high":305.1,"low":297.21,"open":301.99,"volume":16796400},{"timestamp":1619011800,"date":"2021-04-21","index":2244,"close":301.47,"high":301.98,"low":297.39,"open":301.95,"volume":14863500},{"timestamp":1619098200,"date":"2021-04-22","index":2245,"close":296.52,"high":302.92,"low":296.04,"open":301.33,"volume":16375400},{"timestamp":1619184600,"date":"2021-04-23","index":2246,"close":301.13,"high":302.59,"low":297.15,"open":298.76,"volume":17536800},{"timestamp":1619443800,"date":"2021-04-26","index":2247,"close":303.04,"high":305.8,"low":301.56,"open":303.34,"volume":16172600},{"timestamp":1619530200,"date":"2021-04-27","index":2248,"close":303.57,"high":305.34,"low":301.11,"open":304.28,"volume":15309300}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":2249,"close":307.1,"high":310.92,"low":305.37,"open":307.36,"volume":33907200},{"timestamp":1619703000,"date":"2021-04-29","index":2250,"close":329.51,"high":331.81,"low":321.61,"open":330.12,"volume":56526800},{"timestamp":1619789400,"date":"2021-04-30","index":2251,"close":325.08,"high":329.82,"low":324.5,"open":326.14,"volume":26332400},{"timestamp":1620048600,"date":"2021-05-03","index":2252,"close":322.58,"high":328.55,"low":321.84,"open":326.17,"volume":18719500},{"timestamp":1620135000,"date":"2021-05-04","index":2253,"close":318.36,"high":322.19,"low":313.12,"open":320.02,"volume":24032600},{"timestamp":1620221400,"date":"2021-05-05","index":2254,"close":315.02,"high":321.06,"low":314.49,"open":318.19,"volume":15577600},{"timestamp":1620307800,"date":"2021-05-06","index":2255,"close":320.02,"high":320.24,"low":313.27,"open":314.52,"volume":19012200},{"timestamp":1620394200,"date":"2021-05-07","index":2256,"close":319.08,"high":322.94,"low":318.75,"open":322.38,"volume":15916700},{"timestamp":1620653400,"date":"2021-05-10","index":2257,"close":305.97,"high":314.58,"low":304.83,"open":314.35,"volume":24239200},{"timestamp":1620739800,"date":"2021-05-11","index":2258,"close":306.53,"high":306.84,"low":299.69,"open":300.75,"volume":18920100},{"timestamp":1620826200,"date":"2021-05-12","index":2259,"close":302.55,"high":304.96,"low":298.19,"open":301.13,"volume":24645500}]},{"date":"2021-01-27","estimated":3.22,"reported":3.88,"pre":[{"timestamp":1610375400,"date":"2021-01-11","index":2175,"close":256.84,"high":263.47,"low":255.9,"open":260.48,"volume":30412300},{"timestamp":1610461800,"date":"2021-01-12","index":2176,"close":251.09,"high":259.72,"low":250.3,"open":256.63,"volume":26383500},{"timestamp":1610548200,"date":"2021-01-13","index":2177,"close":251.64,"high":253.95,"low":249.2,"open":251.55,"volume":19528900},{"timestamp":1610634600,"date":"2021-01-14","index":2178,"close":245.64,"high":255.03,"low":244.61,"open":253.4,"volume":29739400},{"timestamp":1610721000,"date":"2021-01-15","index":2179,"close":251.36,"high":253.86,"low":247.16,"open":247.9,"volume":24942900},{"timestamp":1611066600,"date":"2021-01-19","index":2180,"close":261.1,"high":262.2,"low":252.72,"open":256.9,"volume":28028500},{"timestamp":1611153000,"date":"2021-01-20","index":2181,"close":267.48,"high":270.32,"low":263.6,"open":268.93,"volume":25199900},{"timestamp":1611239400,"date":"2021-01-21","index":2182,"close":272.87,"high":273.6,"low":267.49,"open":269.26,"volume":20838700},{"timestamp":1611325800,"date":"2021-01-22","index":2183,"close":274.5,"high":278.47,"low":272,"open":272.01,"volume":21954000},{"timestamp":1611585000,"date":"2021-01-25","index":2184,"close":278.01,"high":280.1,"low":271.51,"open":278.14,"volume":19087000},{"timestamp":1611671400,"date":"2021-01-26","index":2185,"close":282.05,"high":285.39,"low":277.81,"open":278.14,"volume":19373600}],"post":[{"timestamp":1611757800,"date":"2021-01-27","index":2186,"close":272.14,"high":283.45,"low":268.12,"open":282.53,"volume":35346200},{"timestamp":1611844200,"date":"2021-01-28","index":2187,"close":265,"high":286.79,"low":264.7,"open":277.18,"volume":37758800},{"timestamp":1611930600,"date":"2021-01-29","index":2188,"close":258.33,"high":266.56,"low":254.85,"open":265.3,"volume":30389500},{"timestamp":1612189800,"date":"2021-02-01","index":2189,"close":262.01,"high":264.17,"low":254.91,"open":259.52,"volume":22914300},{"timestamp":1612276200,"date":"2021-02-02","index":2190,"close":267.08,"high":268.85,"low":263.27,"open":264,"volume":17320800},{"timestamp":1612362600,"date":"2021-02-03","index":2191,"close":266.65,"high":269.2,"low":263.84,"open":265.62,"volume":14223400},{"timestamp":1612449000,"date":"2021-02-04","index":2192,"close":266.49,"high":268.16,"low":264,"open":267.01,"volume":16060000},{"timestamp":1612535400,"date":"2021-02-05","index":2193,"close":268.1,"high":269.17,"low":265.67,"open":266.8,"volume":12454400},{"timestamp":1612794600,"date":"2021-02-08","index":2194,"close":266.58,"high":269.86,"low":265,"open":268.75,"volume":13755200},{"timestamp":1612881000,"date":"2021-02-09","index":2195,"close":269.45,"high":273.39,"low":265.75,"open":266.44,"volume":14613400},{"timestamp":1612967400,"date":"2021-02-10","index":2196,"close":271.87,"high":273.8,"low":267.72,"open":272.45,"volume":14687200}]},{"date":"2020-10-29","estimated":1.91,"reported":2.4,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":2115,"close":271.82,"high":278.75,"low":271.5,"open":277.62,"volume":15577800},{"timestamp":1602768600,"date":"2020-10-15","index":2116,"close":266.72,"high":269.04,"low":263.67,"open":267.6,"volume":15416100},{"timestamp":1602855000,"date":"2020-10-16","index":2117,"close":265.93,"high":271.37,"low":265.3,"open":267.38,"volume":16622700},{"timestamp":1603114200,"date":"2020-10-19","index":2118,"close":261.4,"high":268.55,"low":259.88,"open":265.53,"volume":13587000},{"timestamp":1603200600,"date":"2020-10-20","index":2119,"close":267.56,"high":269.7,"low":262.88,"open":263.06,"volume":18763200},{"timestamp":1603287000,"date":"2020-10-21","index":2120,"close":278.73,"high":283.05,"low":276.37,"open":279.56,"volume":28998600},{"timestamp":1603373400,"date":"2020-10-22","index":2121,"close":278.12,"high":282.45,"low":275.04,"open":279.87,"volume":16720000},{"timestamp":1603459800,"date":"2020-10-23","index":2122,"close":284.79,"high":285.24,"low":276.82,"open":278.8,"volume":17535200},{"timestamp":1603719000,"date":"2020-10-26","index":2123,"close":277.11,"high":285.23,"low":274.26,"open":283.16,"volume":21322900},{"timestamp":1603805400,"date":"2020-10-27","index":2124,"close":283.29,"high":284.51,"low":276.31,"open":278.76,"volume":16287200},{"timestamp":1603891800,"date":"2020-10-28","index":2125,"close":267.67,"high":278.79,"low":267.26,"open":278.79,"volume":23121800}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":2126,"close":280.83,"high":283.6,"low":273.78,"open":276.55,"volume":32368100},{"timestamp":1604064600,"date":"2020-10-30","index":2127,"close":263.11,"high":276.7,"low":259.1,"open":274.5,"volume":47247800},{"timestamp":1604327400,"date":"2020-11-02","index":2128,"close":261.36,"high":270.47,"low":257.34,"open":264.6,"volume":27165700},{"timestamp":1604413800,"date":"2020-11-03","index":2129,"close":265.3,"high":270.05,"low":260.88,"open":263.16,"volume":17961900},{"timestamp":1604500200,"date":"2020-11-04","index":2130,"close":287.38,"high":288.94,"low":278.62,"open":281,"volume":35364400},{"timestamp":1604586600,"date":"2020-11-05","index":2131,"close":294.68,"high":297.38,"low":288.95,"open":291.9,"volume":23823600},{"timestamp":1604673000,"date":"2020-11-06","index":2132,"close":293.41,"high":294.6,"low":288.06,"open":293.95,"volume":13891000},{"timestamp":1604932200,"date":"2020-11-09","index":2133,"close":278.77,"high":292.58,"low":278.53,"open":289.87,"volume":25117700},{"timestamp":1605018600,"date":"2020-11-10","index":2134,"close":272.43,"high":274,"low":264,"open":273.1,"volume":29067700},{"timestamp":1605105000,"date":"2020-11-11","index":2135,"close":276.48,"high":278.4,"low":272.48,"open":273.47,"volume":14957000},{"timestamp":1605191400,"date":"2020-11-12","index":2136,"close":275.08,"high":279.75,"low":274.43,"open":277.18,"volume":12899500}]},{"date":"2020-07-30","estimated":1.39,"reported":1.8,"pre":[{"timestamp":1594819800,"date":"2020-07-15","index":2051,"close":240.28,"high":244.82,"low":238.05,"open":241.55,"volume":19133600},{"timestamp":1594906200,"date":"2020-07-16","index":2052,"close":240.93,"high":241.76,"low":236.33,"open":238,"volume":18880700},{"timestamp":1594992600,"date":"2020-07-17","index":2053,"close":242.03,"high":244.16,"low":237.86,"open":241,"volume":18152400},{"timestamp":1595251800,"date":"2020-07-20","index":2054,"close":245.42,"high":246.05,"low":235.64,"open":240.06,"volume":20872200},{"timestamp":1595338200,"date":"2020-07-21","index":2055,"close":241.75,"high":246.91,"low":240.08,"open":246.22,"volume":19364200},{"timestamp":1595424600,"date":"2020-07-22","index":2056,"close":239.87,"high":241.9,"low":238.12,"open":240.26,"volume":15427900},{"timestamp":1595511000,"date":"2020-07-23","index":2057,"close":232.6,"high":242.42,"low":231.75,"open":239.63,"volume":21771800},{"timestamp":1595597400,"date":"2020-07-24","index":2058,"close":230.71,"high":233.49,"low":226.9,"open":230.19,"volume":18325800},{"timestamp":1595856600,"date":"2020-07-27","index":2059,"close":233.5,"high":234.95,"low":230.83,"open":231.46,"volume":13163100},{"timestamp":1595943000,"date":"2020-07-28","index":2060,"close":230.12,"high":234.96,"low":229.83,"open":234.63,"volume":14170100},{"timestamp":1596029400,"date":"2020-07-29","index":2061,"close":233.29,"high":233.7,"low":230.31,"open":231.14,"volume":13588300}],"post":[{"timestamp":1596115800,"date":"2020-07-30","index":2062,"close":234.5,"high":234.89,"low":229,"open":230.22,"volume":20615300},{"timestamp":1596202200,"date":"2020-07-31","index":2063,"close":253.67,"high":255.85,"low":249,"open":255.82,"volume":53005100},{"timestamp":1596461400,"date":"2020-08-03","index":2064,"close":251.96,"high":255.4,"low":250.33,"open":252.65,"volume":23124900},{"timestamp":1596547800,"date":"2020-08-04","index":2065,"close":249.83,"high":252.8,"low":247.43,"open":251.56,"volume":17183500},{"timestamp":1596634200,"date":"2020-08-05","index":2066,"close":249.12,"high":252.27,"low":247.77,"open":250.19,"volume":13050100},{"timestamp":1596720600,"date":"2020-08-06","index":2067,"close":265.28,"high":266.6,"low":248.67,"open":249.04,"volume":45241600},{"timestamp":1596807000,"date":"2020-08-07","index":2068,"close":268.44,"high":278.89,"low":263.43,"open":264.08,"volume":72766400},{"timestamp":1597066200,"date":"2020-08-10","index":2069,"close":263,"high":273.86,"low":259.69,"open":268.04,"volume":30248800},{"timestamp":1597152600,"date":"2020-08-11","index":2070,"close":256.13,"high":265.92,"low":255.13,"open":260.19,"volume":28238300},{"timestamp":1597239000,"date":"2020-08-12","index":2071,"close":259.89,"high":263.9,"low":258.11,"open":258.97,"volume":21415700},{"timestamp":1597325400,"date":"2020-08-13","index":2072,"close":261.3,"high":265.16,"low":259.57,"open":261.55,"volume":17374000}]},{"date":"2020-04-29","estimated":1.75,"reported":1.71,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":1987,"close":178.17,"high":181.23,"low":176.62,"open":178.98,"volume":21011800},{"timestamp":1586957400,"date":"2020-04-15","index":1988,"close":176.97,"high":178.19,"low":172.82,"open":175.19,"volume":17423000},{"timestamp":1587043800,"date":"2020-04-16","index":1989,"close":176.25,"high":178.05,"low":172.51,"open":177.95,"volume":23593200},{"timestamp":1587130200,"date":"2020-04-17","index":1990,"close":179.24,"high":180.28,"low":176.66,"open":179.2,"volume":20974800},{"timestamp":1587389400,"date":"2020-04-20","index":1991,"close":178.24,"high":180.5,"low":176.77,"open":177.41,"volume":16110700},{"timestamp":1587475800,"date":"2020-04-21","index":1992,"close":170.8,"high":175.38,"low":168.34,"open":175.25,"volume":24850500},{"timestamp":1587562200,"date":"2020-04-22","index":1993,"close":182.28,"high":184.78,"low":178.14,"open":178.45,"volume":33242000},{"timestamp":1587648600,"date":"2020-04-23","index":1994,"close":185.13,"high":187.05,"low":183.15,"open":184.08,"volume":21426600},{"timestamp":1587735000,"date":"2020-04-24","index":1995,"close":190.07,"high":190.41,"low":180.83,"open":183.23,"volume":28792000},{"timestamp":1587994200,"date":"2020-04-27","index":1996,"close":187.5,"high":193.75,"low":187.41,"open":192.66,"volume":29197800},{"timestamp":1588080600,"date":"2020-04-28","index":1997,"close":182.91,"high":189.2,"low":182.56,"open":188.66,"volume":21731000}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":1998,"close":194.19,"high":196.91,"low":190,"open":190.93,"volume":45954500},{"timestamp":1588253400,"date":"2020-04-30","index":1999,"close":204.71,"high":209.69,"low":201.57,"open":206.92,"volume":46230100},{"timestamp":1588339800,"date":"2020-05-01","index":2000,"close":202.27,"high":207.28,"low":199.05,"open":201.6,"volume":30415600},{"timestamp":1588599000,"date":"2020-05-04","index":2001,"close":205.26,"high":205.91,"low":198.76,"open":200.2,"volume":19250700},{"timestamp":1588685400,"date":"2020-05-05","index":2002,"close":207.07,"high":210.38,"low":206.5,"open":207.02,"volume":21071200},{"timestamp":1588771800,"date":"2020-05-06","index":2003,"close":208.47,"high":211.6,"low":206.66,"open":208.12,"volume":21857000},{"timestamp":1588858200,"date":"2020-05-07","index":2004,"close":211.26,"high":211.6,"low":209.04,"open":211.16,"volume":15152000},{"timestamp":1588944600,"date":"2020-05-08","index":2005,"close":212.35,"high":213.21,"low":210.85,"open":212.24,"volume":12506000},{"timestamp":1589203800,"date":"2020-05-11","index":2006,"close":213.18,"high":215,"low":210.37,"open":210.89,"volume":12911900},{"timestamp":1589290200,"date":"2020-05-12","index":2007,"close":210.1,"high":215.28,"low":210,"open":213.29,"volume":14704600},{"timestamp":1589376600,"date":"2020-05-13","index":2008,"close":205.1,"high":210.78,"low":202.11,"open":209.43,"volume":20684600}]},{"date":"2020-01-29","estimated":2.53,"reported":2.56,"pre":[{"timestamp":1578925800,"date":"2020-01-13","index":1924,"close":221.91,"high":221.97,"low":219.21,"open":219.6,"volume":14463400},{"timestamp":1579012200,"date":"2020-01-14","index":1925,"close":219.06,"high":222.38,"low":218.63,"open":221.61,"volume":13288900},{"timestamp":1579098600,"date":"2020-01-15","index":1926,"close":221.15,"high":221.68,"low":220.14,"open":220.61,"volume":10036500},{"timestamp":1579185000,"date":"2020-01-16","index":1927,"close":221.77,"high":222.63,"low":220.39,"open":222.57,"volume":10015300},{"timestamp":1579271400,"date":"2020-01-17","index":1928,"close":222.14,"high":222.29,"low":220.53,"open":222.03,"volume":15905900},{"timestamp":1579617000,"date":"2020-01-21","index":1929,"close":221.44,"high":222.37,"low":219.12,"open":222.16,"volume":14275800},{"timestamp":1579703400,"date":"2020-01-22","index":1930,"close":221.32,"high":222.75,"low":221.28,"open":222.31,"volume":12212800},{"timestamp":1579789800,"date":"2020-01-23","index":1931,"close":219.76,"high":221.49,"low":219.27,"open":220.75,"volume":11195000},{"timestamp":1579876200,"date":"2020-01-24","index":1932,"close":217.94,"high":221.78,"low":216.11,"open":220.8,"volume":11905800},{"timestamp":1580135400,"date":"2020-01-27","index":1933,"close":214.87,"high":216.06,"low":212.5,"open":213.1,"volume":13810700},{"timestamp":1580221800,"date":"2020-01-28","index":1934,"close":217.79,"high":218.74,"low":213.52,"open":216.14,"volume":13413800}],"post":[{"timestamp":1580308200,"date":"2020-01-29","index":1935,"close":223.23,"high":224.2,"low":218.45,"open":221.44,"volume":33181300},{"timestamp":1580394600,"date":"2020-01-30","index":1936,"close":209.53,"high":211.43,"low":204.75,"open":206.53,"volume":48775500},{"timestamp":1580481000,"date":"2020-01-31","index":1937,"close":201.91,"high":208.69,"low":201.06,"open":208.43,"volume":31359900},{"timestamp":1580740200,"date":"2020-02-03","index":1938,"close":204.19,"high":205.14,"low":202.5,"open":203.44,"volume":15495600},{"timestamp":1580826600,"date":"2020-02-04","index":1939,"close":209.83,"high":210.6,"low":205.2,"open":206.62,"volume":19628900},{"timestamp":1580913000,"date":"2020-02-05","index":1940,"close":210.11,"high":212.73,"low":208.71,"open":212.51,"volume":12538200},{"timestamp":1580999400,"date":"2020-02-06","index":1941,"close":210.85,"high":211.19,"low":209.34,"open":210.47,"volume":10567500},{"timestamp":1581085800,"date":"2020-02-07","index":1942,"close":212.33,"high":212.82,"low":209.93,"open":210.3,"volume":12242500},{"timestamp":1581345000,"date":"2020-02-10","index":1943,"close":213.06,"high":213.8,"low":210.66,"open":211.52,"volume":11856400},{"timestamp":1581431400,"date":"2020-02-11","index":1944,"close":207.19,"high":210.86,"low":206.51,"open":210.19,"volume":25030800},{"timestamp":1581517800,"date":"2020-02-12","index":1945,"close":210.76,"high":211.22,"low":207.4,"open":207.85,"volume":13813700}]}] diff --git a/data/MSFT_full.json b/data/MSFT_full.json index a78ec18da..fe51488c7 100644 --- a/data/MSFT_full.json +++ b/data/MSFT_full.json @@ -1 +1 @@ -[{"date":"2025-10-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-28","estimated":3.22,"reported":null,"pre":[],"post":[]},{"date":"2024-10-30","estimated":3.1,"reported":3.3,"pre":[{"timestamp":1729085400,"date":"2024-10-16","index":9726,"close":416.12,"high":416.36,"low":410.48,"open":415.17,"volume":15508900},{"timestamp":1729171800,"date":"2024-10-17","index":9727,"close":416.72,"high":422.5,"low":415.59,"open":422.36,"volume":14820000},{"timestamp":1729258200,"date":"2024-10-18","index":9728,"close":418.16,"high":419.65,"low":416.26,"open":417.14,"volume":17145300},{"timestamp":1729517400,"date":"2024-10-21","index":9729,"close":418.78,"high":418.96,"low":413.75,"open":416.12,"volume":14206100},{"timestamp":1729603800,"date":"2024-10-22","index":9730,"close":427.51,"high":430.58,"low":418.04,"open":418.49,"volume":25482200},{"timestamp":1729690200,"date":"2024-10-23","index":9731,"close":424.6,"high":431.08,"low":422.53,"open":430.86,"volume":19654400},{"timestamp":1729776600,"date":"2024-10-24","index":9732,"close":424.73,"high":425.98,"low":422.4,"open":425.33,"volume":13581600},{"timestamp":1729863000,"date":"2024-10-25","index":9733,"close":428.15,"high":432.52,"low":426.57,"open":426.76,"volume":16899100},{"timestamp":1730122200,"date":"2024-10-28","index":9734,"close":426.59,"high":431.94,"low":426.3,"open":431.66,"volume":14882400},{"timestamp":1730208600,"date":"2024-10-29","index":9735,"close":431.95,"high":433.17,"low":425.8,"open":428,"volume":17644100},{"timestamp":1730295000,"date":"2024-10-30","index":9736,"close":432.53,"high":438.5,"low":432.1,"open":437.44,"volume":28784800}],"post":[{"timestamp":1730398170,"date":"2024-10-31","index":9737,"close":408.23,"high":416.07,"low":406.3,"open":415.96,"volume":32364979},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-30","estimated":2.93,"reported":2.95,"pre":[{"timestamp":1721136600,"date":"2024-07-16","index":9661,"close":449.52,"high":454.3,"low":446.66,"open":454.22,"volume":17175700},{"timestamp":1721223000,"date":"2024-07-17","index":9662,"close":443.52,"high":444.85,"low":439.18,"open":442.59,"volume":21778000},{"timestamp":1721309400,"date":"2024-07-18","index":9663,"close":440.37,"high":444.65,"low":434.4,"open":444.34,"volume":20794800},{"timestamp":1721395800,"date":"2024-07-19","index":9664,"close":437.11,"high":441.14,"low":432,"open":433.1,"volume":20940400},{"timestamp":1721655000,"date":"2024-07-22","index":9665,"close":442.94,"high":444.6,"low":438.91,"open":441.79,"volume":15808800},{"timestamp":1721741400,"date":"2024-07-23","index":9666,"close":444.85,"high":448.39,"low":443.1,"open":443.9,"volume":13107100},{"timestamp":1721827800,"date":"2024-07-24","index":9667,"close":428.9,"high":441.48,"low":427.59,"open":440.45,"volume":26805800},{"timestamp":1721914200,"date":"2024-07-25","index":9668,"close":418.4,"high":429.8,"low":417.51,"open":428.8,"volume":29943800},{"timestamp":1722000600,"date":"2024-07-26","index":9669,"close":425.27,"high":428.92,"low":417.27,"open":418.2,"volume":23583800},{"timestamp":1722259800,"date":"2024-07-29","index":9670,"close":426.73,"high":432.15,"low":424.7,"open":431.58,"volume":15125800},{"timestamp":1722346200,"date":"2024-07-30","index":9671,"close":422.92,"high":429.05,"low":417.36,"open":427.72,"volume":32687600}],"post":[{"timestamp":1722432600,"date":"2024-07-31","index":9672,"close":418.35,"high":421.78,"low":412.21,"open":420.5,"volume":42891400},{"timestamp":1722519000,"date":"2024-08-01","index":9673,"close":417.11,"high":427.46,"low":413.09,"open":420.79,"volume":30296400},{"timestamp":1722605400,"date":"2024-08-02","index":9674,"close":408.49,"high":415,"low":404.34,"open":412.49,"volume":29437900},{"timestamp":1722864600,"date":"2024-08-05","index":9675,"close":395.15,"high":401.04,"low":385.58,"open":389.17,"volume":40709200},{"timestamp":1722951000,"date":"2024-08-06","index":9676,"close":399.61,"high":405.67,"low":398.5,"open":400,"volume":24946500},{"timestamp":1723037400,"date":"2024-08-07","index":9677,"close":398.43,"high":410.08,"low":397.47,"open":408.64,"volume":20650900},{"timestamp":1723123800,"date":"2024-08-08","index":9678,"close":402.69,"high":405.86,"low":399.94,"open":402.44,"volume":20203000},{"timestamp":1723210200,"date":"2024-08-09","index":9679,"close":406.02,"high":408.05,"low":402.26,"open":404.03,"volume":19276700},{"timestamp":1723469400,"date":"2024-08-12","index":9680,"close":406.81,"high":408.76,"low":404.24,"open":407.06,"volume":16762900},{"timestamp":1723555800,"date":"2024-08-13","index":9681,"close":414.01,"high":414.95,"low":409.57,"open":409.59,"volume":19414300},{"timestamp":1723642200,"date":"2024-08-14","index":9682,"close":416.86,"high":417.72,"low":412.45,"open":414.8,"volume":18267000}]},{"date":"2024-04-25","estimated":2.82,"reported":2.94,"pre":[{"timestamp":1712842200,"date":"2024-04-11","index":9596,"close":427.93,"high":429.37,"low":422.36,"open":425.82,"volume":17966400},{"timestamp":1712928600,"date":"2024-04-12","index":9597,"close":421.9,"high":425.18,"low":419.77,"open":424.05,"volume":19232100},{"timestamp":1713187800,"date":"2024-04-15","index":9598,"close":413.64,"high":426.82,"low":413.43,"open":426.6,"volume":20273500},{"timestamp":1713274200,"date":"2024-04-16","index":9599,"close":414.58,"high":418.4,"low":413.73,"open":414.57,"volume":16765600},{"timestamp":1713360600,"date":"2024-04-17","index":9600,"close":411.84,"high":418.88,"low":410.33,"open":417.25,"volume":15855500},{"timestamp":1713447000,"date":"2024-04-18","index":9601,"close":404.27,"high":411.89,"low":403.95,"open":410.63,"volume":21029900},{"timestamp":1713533400,"date":"2024-04-19","index":9602,"close":399.12,"high":405.48,"low":397.77,"open":404.03,"volume":30276500},{"timestamp":1713792600,"date":"2024-04-22","index":9603,"close":400.96,"high":402.85,"low":395.75,"open":400.08,"volume":20286900},{"timestamp":1713879000,"date":"2024-04-23","index":9604,"close":407.57,"high":408.2,"low":403.06,"open":404.24,"volume":15734500},{"timestamp":1713965400,"date":"2024-04-24","index":9605,"close":409.06,"high":412.47,"low":406.78,"open":409.56,"volume":15065300},{"timestamp":1714051800,"date":"2024-04-25","index":9606,"close":399.04,"high":399.89,"low":388.03,"open":394.03,"volume":40586500}],"post":[{"timestamp":1714138200,"date":"2024-04-26","index":9607,"close":406.32,"high":413,"low":405.76,"open":412.17,"volume":29694700},{"timestamp":1714397400,"date":"2024-04-29","index":9608,"close":402.25,"high":406.32,"low":399.19,"open":405.25,"volume":19582100},{"timestamp":1714483800,"date":"2024-04-30","index":9609,"close":389.33,"high":402.16,"low":389.17,"open":401.49,"volume":28781400},{"timestamp":1714570200,"date":"2024-05-01","index":9610,"close":394.94,"high":401.72,"low":390.31,"open":392.61,"volume":23562500},{"timestamp":1714656600,"date":"2024-05-02","index":9611,"close":397.84,"high":399.93,"low":394.65,"open":397.66,"volume":17709400},{"timestamp":1714743000,"date":"2024-05-03","index":9612,"close":406.66,"high":407.15,"low":401.86,"open":402.28,"volume":17446700},{"timestamp":1715002200,"date":"2024-05-06","index":9613,"close":413.54,"high":413.93,"low":406.37,"open":408.76,"volume":16996600},{"timestamp":1715088600,"date":"2024-05-07","index":9614,"close":409.34,"high":414.67,"low":409.09,"open":414.66,"volume":20018200},{"timestamp":1715175000,"date":"2024-05-08","index":9615,"close":410.54,"high":412.23,"low":406.71,"open":408.17,"volume":11792300},{"timestamp":1715261400,"date":"2024-05-09","index":9616,"close":412.32,"high":412.72,"low":409.1,"open":410.57,"volume":14689700},{"timestamp":1715347800,"date":"2024-05-10","index":9617,"close":414.74,"high":415.38,"low":411.8,"open":412.94,"volume":13402300}]},{"date":"2024-01-30","estimated":2.78,"reported":2.93,"pre":[{"timestamp":1705415400,"date":"2024-01-16","index":9536,"close":390.27,"high":394.03,"low":387.62,"open":393.66,"volume":27202300},{"timestamp":1705501800,"date":"2024-01-17","index":9537,"close":389.47,"high":390.11,"low":384.81,"open":387.98,"volume":22234100},{"timestamp":1705588200,"date":"2024-01-18","index":9538,"close":393.87,"high":393.99,"low":390.12,"open":391.72,"volume":23392100},{"timestamp":1705674600,"date":"2024-01-19","index":9539,"close":398.67,"high":398.67,"low":393.5,"open":395.76,"volume":29272000},{"timestamp":1705933800,"date":"2024-01-22","index":9540,"close":396.51,"high":400.62,"low":393.59,"open":400.02,"volume":27016900},{"timestamp":1706020200,"date":"2024-01-23","index":9541,"close":398.9,"high":399.38,"low":393.93,"open":395.75,"volume":20525900},{"timestamp":1706106600,"date":"2024-01-24","index":9542,"close":402.56,"high":405.63,"low":400.45,"open":401.54,"volume":24867000},{"timestamp":1706193000,"date":"2024-01-25","index":9543,"close":404.87,"high":407.01,"low":402.53,"open":404.32,"volume":21021200},{"timestamp":1706279400,"date":"2024-01-26","index":9544,"close":403.93,"high":406.17,"low":402.43,"open":404.37,"volume":17803300},{"timestamp":1706538600,"date":"2024-01-29","index":9545,"close":409.72,"high":409.98,"low":404.33,"open":406.06,"volume":24510200},{"timestamp":1706625000,"date":"2024-01-30","index":9546,"close":408.59,"high":413.05,"low":406.45,"open":412.26,"volume":33477600}],"post":[{"timestamp":1706711400,"date":"2024-01-31","index":9547,"close":397.58,"high":415.32,"low":397.21,"open":406.96,"volume":47871100},{"timestamp":1706797800,"date":"2024-02-01","index":9548,"close":403.78,"high":408,"low":401.8,"open":401.83,"volume":30657700},{"timestamp":1706884200,"date":"2024-02-02","index":9549,"close":411.22,"high":412.65,"low":403.56,"open":403.81,"volume":28245000},{"timestamp":1707143400,"date":"2024-02-05","index":9550,"close":405.65,"high":411.16,"low":403.99,"open":409.9,"volume":25352300},{"timestamp":1707229800,"date":"2024-02-06","index":9551,"close":405.49,"high":407.97,"low":402.91,"open":405.88,"volume":18382600},{"timestamp":1707316200,"date":"2024-02-07","index":9552,"close":414.05,"high":414.3,"low":407.4,"open":407.44,"volume":22340500},{"timestamp":1707402600,"date":"2024-02-08","index":9553,"close":414.11,"high":415.56,"low":412.53,"open":414.05,"volume":21225300},{"timestamp":1707489000,"date":"2024-02-09","index":9554,"close":420.55,"high":420.82,"low":415.09,"open":415.25,"volume":22032800},{"timestamp":1707748200,"date":"2024-02-12","index":9555,"close":415.26,"high":420.74,"low":414.75,"open":420.56,"volume":21202900},{"timestamp":1707834600,"date":"2024-02-13","index":9556,"close":406.32,"high":410.07,"low":403.39,"open":404.94,"volume":27824900},{"timestamp":1707921000,"date":"2024-02-14","index":9557,"close":409.49,"high":409.84,"low":404.57,"open":408.07,"volume":20401200}]},{"date":"2023-10-24","estimated":2.65,"reported":2.99,"pre":[{"timestamp":1696944600,"date":"2023-10-10","index":9470,"close":328.39,"high":331.1,"low":327.67,"open":330.96,"volume":20557100},{"timestamp":1697031000,"date":"2023-10-11","index":9471,"close":332.42,"high":332.82,"low":329.14,"open":331.21,"volume":20063200},{"timestamp":1697117400,"date":"2023-10-12","index":9472,"close":331.16,"high":333.63,"low":328.72,"open":330.57,"volume":19313100},{"timestamp":1697203800,"date":"2023-10-13","index":9473,"close":327.73,"high":333.83,"low":326.36,"open":332.38,"volume":21072400},{"timestamp":1697463000,"date":"2023-10-16","index":9474,"close":332.64,"high":336.14,"low":330.6,"open":331.05,"volume":22158000},{"timestamp":1697549400,"date":"2023-10-17","index":9475,"close":332.06,"high":333.46,"low":327.41,"open":329.59,"volume":18338500},{"timestamp":1697635800,"date":"2023-10-18","index":9476,"close":330.11,"high":335.59,"low":328.3,"open":332.49,"volume":23153600},{"timestamp":1697722200,"date":"2023-10-19","index":9477,"close":331.32,"high":336.88,"low":330.91,"open":332.15,"volume":25052100},{"timestamp":1697808600,"date":"2023-10-20","index":9478,"close":326.67,"high":331.92,"low":325.45,"open":331.72,"volume":25012600},{"timestamp":1698067800,"date":"2023-10-23","index":9479,"close":329.32,"high":332.73,"low":324.39,"open":325.47,"volume":24374700},{"timestamp":1698154200,"date":"2023-10-24","index":9480,"close":330.53,"high":331.84,"low":327.6,"open":331.3,"volume":31153600}],"post":[{"timestamp":1698240600,"date":"2023-10-25","index":9481,"close":340.67,"high":346.2,"low":337.62,"open":345.02,"volume":55053800},{"timestamp":1698327000,"date":"2023-10-26","index":9482,"close":327.89,"high":341.63,"low":326.94,"open":340.54,"volume":37828500},{"timestamp":1698413400,"date":"2023-10-27","index":9483,"close":329.81,"high":336.72,"low":328.4,"open":330.43,"volume":29856500},{"timestamp":1698672600,"date":"2023-10-30","index":9484,"close":337.31,"high":339.45,"low":331.83,"open":333.41,"volume":22828100},{"timestamp":1698759000,"date":"2023-10-31","index":9485,"close":338.11,"high":339,"low":334.69,"open":338.85,"volume":20265300},{"timestamp":1698845400,"date":"2023-11-01","index":9486,"close":346.07,"high":347.42,"low":339.65,"open":339.79,"volume":28158800},{"timestamp":1698931800,"date":"2023-11-02","index":9487,"close":348.32,"high":348.83,"low":344.77,"open":347.24,"volume":24348100},{"timestamp":1699018200,"date":"2023-11-03","index":9488,"close":352.8,"high":354.39,"low":347.33,"open":349.63,"volume":23624000},{"timestamp":1699281000,"date":"2023-11-06","index":9489,"close":356.53,"high":357.54,"low":353.35,"open":353.45,"volume":23828300},{"timestamp":1699367400,"date":"2023-11-07","index":9490,"close":360.53,"high":362.46,"low":357.63,"open":359.4,"volume":25833900},{"timestamp":1699453800,"date":"2023-11-08","index":9491,"close":363.2,"high":363.87,"low":360.55,"open":361.68,"volume":26767800}]},{"date":"2023-07-25","estimated":2.55,"reported":2.69,"pre":[{"timestamp":1689082200,"date":"2023-07-11","index":9406,"close":332.47,"high":332.86,"low":327,"open":331.06,"volume":26698200},{"timestamp":1689168600,"date":"2023-07-12","index":9407,"close":337.2,"high":341.65,"low":335.67,"open":336.6,"volume":29995300},{"timestamp":1689255000,"date":"2023-07-13","index":9408,"close":342.66,"high":343.74,"low":339.02,"open":339.56,"volume":20567200},{"timestamp":1689341400,"date":"2023-07-14","index":9409,"close":345.24,"high":351.43,"low":344.31,"open":347.59,"volume":28302200},{"timestamp":1689600600,"date":"2023-07-17","index":9410,"close":345.73,"high":346.99,"low":342.2,"open":345.68,"volume":20363900},{"timestamp":1689687000,"date":"2023-07-18","index":9411,"close":359.49,"high":366.78,"low":342.17,"open":345.83,"volume":64872700},{"timestamp":1689773400,"date":"2023-07-19","index":9412,"close":355.08,"high":362.46,"low":352.44,"open":361.75,"volume":39732900},{"timestamp":1689859800,"date":"2023-07-20","index":9413,"close":346.87,"high":357.97,"low":345.37,"open":353.57,"volume":33778400},{"timestamp":1689946200,"date":"2023-07-21","index":9414,"close":343.77,"high":350.3,"low":339.83,"open":349.15,"volume":69368900},{"timestamp":1690205400,"date":"2023-07-24","index":9415,"close":345.11,"high":346.92,"low":342.31,"open":345.85,"volume":26678100},{"timestamp":1690291800,"date":"2023-07-25","index":9416,"close":350.98,"high":351.89,"low":345.07,"open":347.11,"volume":41637700}],"post":[{"timestamp":1690378200,"date":"2023-07-26","index":9417,"close":337.77,"high":344.67,"low":333.11,"open":341.44,"volume":58383700},{"timestamp":1690464600,"date":"2023-07-27","index":9418,"close":330.72,"high":341.33,"low":329.05,"open":340.48,"volume":39635300},{"timestamp":1690551000,"date":"2023-07-28","index":9419,"close":338.37,"high":340.01,"low":333.17,"open":333.67,"volume":28484900},{"timestamp":1690810200,"date":"2023-07-31","index":9420,"close":335.92,"high":337.7,"low":333.36,"open":336.92,"volume":25446000},{"timestamp":1690896600,"date":"2023-08-01","index":9421,"close":336.34,"high":338.54,"low":333.7,"open":335.19,"volume":18311900},{"timestamp":1690983000,"date":"2023-08-02","index":9422,"close":327.5,"high":333.63,"low":326.36,"open":333.63,"volume":27761300},{"timestamp":1691069400,"date":"2023-08-03","index":9423,"close":326.66,"high":329.88,"low":325.95,"open":326,"volume":18253700},{"timestamp":1691155800,"date":"2023-08-04","index":9424,"close":327.78,"high":335.14,"low":327.24,"open":331.88,"volume":23727700},{"timestamp":1691415000,"date":"2023-08-07","index":9425,"close":330.11,"high":331.11,"low":327.52,"open":328.37,"volume":17741500},{"timestamp":1691501400,"date":"2023-08-08","index":9426,"close":326.05,"high":328.75,"low":323,"open":326.96,"volume":22327600},{"timestamp":1691587800,"date":"2023-08-09","index":9427,"close":322.23,"high":327.11,"low":321.05,"open":326.47,"volume":22373300}]},{"date":"2023-04-25","estimated":2.23,"reported":2.45,"pre":[{"timestamp":1681219800,"date":"2023-04-11","index":9344,"close":282.83,"high":285.98,"low":281.64,"open":285.75,"volume":27276600},{"timestamp":1681306200,"date":"2023-04-12","index":9345,"close":283.49,"high":287.01,"low":281.96,"open":284.79,"volume":27403400},{"timestamp":1681392600,"date":"2023-04-13","index":9346,"close":289.84,"high":289.9,"low":283.17,"open":283.59,"volume":24222700},{"timestamp":1681479000,"date":"2023-04-14","index":9347,"close":286.14,"high":288.48,"low":283.69,"open":287,"volume":20987900},{"timestamp":1681738200,"date":"2023-04-17","index":9348,"close":288.8,"high":291.6,"low":286.16,"open":289.93,"volume":23836200},{"timestamp":1681824600,"date":"2023-04-18","index":9349,"close":288.37,"high":291.76,"low":287.01,"open":291.57,"volume":20161800},{"timestamp":1681911000,"date":"2023-04-19","index":9350,"close":288.45,"high":289.05,"low":284.54,"open":285.99,"volume":17150300},{"timestamp":1681997400,"date":"2023-04-20","index":9351,"close":286.11,"high":289.03,"low":285.08,"open":285.25,"volume":23244400},{"timestamp":1682083800,"date":"2023-04-21","index":9352,"close":285.76,"high":286.27,"low":283.06,"open":285.01,"volume":21676400},{"timestamp":1682343000,"date":"2023-04-24","index":9353,"close":281.77,"high":284.95,"low":278.72,"open":282.09,"volume":26611000},{"timestamp":1682429400,"date":"2023-04-25","index":9354,"close":275.42,"high":281.6,"low":275.37,"open":279.51,"volume":45772200}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":9355,"close":295.37,"high":299.57,"low":292.73,"open":296.7,"volume":64599200},{"timestamp":1682602200,"date":"2023-04-27","index":9356,"close":304.83,"high":305.2,"low":295.25,"open":295.97,"volume":46462600},{"timestamp":1682688600,"date":"2023-04-28","index":9357,"close":307.26,"high":308.93,"low":303.31,"open":304.01,"volume":36446700},{"timestamp":1682947800,"date":"2023-05-01","index":9358,"close":305.56,"high":308.6,"low":305.15,"open":306.97,"volume":21294100},{"timestamp":1683034200,"date":"2023-05-02","index":9359,"close":305.41,"high":309.18,"low":303.91,"open":307.76,"volume":26404400},{"timestamp":1683120600,"date":"2023-05-03","index":9360,"close":304.4,"high":308.61,"low":304.09,"open":306.62,"volume":22360800},{"timestamp":1683207000,"date":"2023-05-04","index":9361,"close":305.41,"high":307.76,"low":303.4,"open":306.24,"volume":22519900},{"timestamp":1683293400,"date":"2023-05-05","index":9362,"close":310.65,"high":311.97,"low":304.27,"open":305.72,"volume":28181200},{"timestamp":1683552600,"date":"2023-05-08","index":9363,"close":308.65,"high":310.2,"low":306.09,"open":310.13,"volume":21318600},{"timestamp":1683639000,"date":"2023-05-09","index":9364,"close":307,"high":310.04,"low":306.31,"open":308,"volume":21340800},{"timestamp":1683725400,"date":"2023-05-10","index":9365,"close":312.31,"high":313,"low":307.67,"open":308.62,"volume":30078000}]},{"date":"2023-01-24","estimated":2.29,"reported":2.32,"pre":[{"timestamp":1673274600,"date":"2023-01-09","index":9281,"close":227.12,"high":231.24,"low":226.41,"open":226.45,"volume":27369800},{"timestamp":1673361000,"date":"2023-01-10","index":9282,"close":228.85,"high":231.31,"low":227.33,"open":227.76,"volume":27033900},{"timestamp":1673447400,"date":"2023-01-11","index":9283,"close":235.77,"high":235.95,"low":231.11,"open":231.29,"volume":28669300},{"timestamp":1673533800,"date":"2023-01-12","index":9284,"close":238.51,"high":239.9,"low":233.56,"open":235.26,"volume":27269500},{"timestamp":1673620200,"date":"2023-01-13","index":9285,"close":239.23,"high":239.37,"low":234.92,"open":237,"volume":21333300},{"timestamp":1673965800,"date":"2023-01-17","index":9286,"close":240.35,"high":240.91,"low":237.09,"open":237.97,"volume":29831300},{"timestamp":1674052200,"date":"2023-01-18","index":9287,"close":235.81,"high":242.38,"low":235.52,"open":241.57,"volume":30028700},{"timestamp":1674138600,"date":"2023-01-19","index":9288,"close":231.93,"high":235.52,"low":230.68,"open":233.78,"volume":28623000},{"timestamp":1674225000,"date":"2023-01-20","index":9289,"close":240.22,"high":240.74,"low":234.51,"open":234.86,"volume":35389800},{"timestamp":1674484200,"date":"2023-01-23","index":9290,"close":242.58,"high":245.17,"low":239.65,"open":241.1,"volume":31934000},{"timestamp":1674570600,"date":"2023-01-24","index":9291,"close":242.04,"high":243.95,"low":240.44,"open":242.5,"volume":40234400}],"post":[{"timestamp":1674657000,"date":"2023-01-25","index":9292,"close":240.61,"high":243.3,"low":230.9,"open":234.48,"volume":66526600},{"timestamp":1674743400,"date":"2023-01-26","index":9293,"close":248,"high":248.31,"low":242,"open":243.65,"volume":33454500},{"timestamp":1674829800,"date":"2023-01-27","index":9294,"close":248.16,"high":249.83,"low":246.83,"open":248.99,"volume":26498900},{"timestamp":1675089000,"date":"2023-01-30","index":9295,"close":242.71,"high":245.6,"low":242.2,"open":244.51,"volume":25867400},{"timestamp":1675175400,"date":"2023-01-31","index":9296,"close":247.81,"high":247.95,"low":242.95,"open":243.45,"volume":26541100},{"timestamp":1675261800,"date":"2023-02-01","index":9297,"close":252.75,"high":255.18,"low":245.47,"open":248,"volume":31259900},{"timestamp":1675348200,"date":"2023-02-02","index":9298,"close":264.6,"high":264.69,"low":257.25,"open":258.82,"volume":39940400},{"timestamp":1675434600,"date":"2023-02-03","index":9299,"close":258.35,"high":264.2,"low":257.1,"open":259.54,"volume":29077300},{"timestamp":1675693800,"date":"2023-02-06","index":9300,"close":256.77,"high":258.3,"low":254.78,"open":257.44,"volume":22518000},{"timestamp":1675780200,"date":"2023-02-07","index":9301,"close":267.56,"high":268.77,"low":260.08,"open":260.53,"volume":50841400},{"timestamp":1675866600,"date":"2023-02-08","index":9302,"close":266.73,"high":276.76,"low":266.21,"open":273.2,"volume":54686000}]},{"date":"2022-10-25","estimated":2.3,"reported":2.35,"pre":[{"timestamp":1665495000,"date":"2022-10-11","index":9220,"close":225.41,"high":229.06,"low":224.11,"open":227.62,"volume":30474000},{"timestamp":1665581400,"date":"2022-10-12","index":9221,"close":225.75,"high":227.86,"low":223.96,"open":225.4,"volume":21903900},{"timestamp":1665667800,"date":"2022-10-13","index":9222,"close":234.24,"high":236.1,"low":219.13,"open":219.85,"volume":42551800},{"timestamp":1665754200,"date":"2022-10-14","index":9223,"close":228.56,"high":237.24,"low":228.34,"open":235.54,"volume":30198600},{"timestamp":1666013400,"date":"2022-10-17","index":9224,"close":237.53,"high":238.96,"low":235.14,"open":235.82,"volume":28142300},{"timestamp":1666099800,"date":"2022-10-18","index":9225,"close":238.5,"high":243.93,"low":235.37,"open":243.24,"volume":26329600},{"timestamp":1666186200,"date":"2022-10-19","index":9226,"close":236.48,"high":239.61,"low":234.29,"open":237.04,"volume":19985700},{"timestamp":1666272600,"date":"2022-10-20","index":9227,"close":236.15,"high":241.31,"low":234.87,"open":235.77,"volume":21811000},{"timestamp":1666359000,"date":"2022-10-21","index":9228,"close":242.12,"high":243,"low":234.5,"open":234.74,"volume":26299700},{"timestamp":1666618200,"date":"2022-10-24","index":9229,"close":247.25,"high":247.84,"low":241.3,"open":243.76,"volume":24911200},{"timestamp":1666704600,"date":"2022-10-25","index":9230,"close":250.66,"high":251.04,"low":245.83,"open":247.26,"volume":34775500}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":9231,"close":231.32,"high":238.3,"low":230.06,"open":231.17,"volume":82543200},{"timestamp":1666877400,"date":"2022-10-27","index":9232,"close":226.75,"high":233.69,"low":225.78,"open":231.04,"volume":40424600},{"timestamp":1666963800,"date":"2022-10-28","index":9233,"close":235.87,"high":236.6,"low":226.05,"open":226.24,"volume":40647700},{"timestamp":1667223000,"date":"2022-10-31","index":9234,"close":232.13,"high":234.92,"low":231.15,"open":233.76,"volume":28357300},{"timestamp":1667309400,"date":"2022-11-01","index":9235,"close":228.17,"high":235.74,"low":227.33,"open":234.6,"volume":30592300},{"timestamp":1667395800,"date":"2022-11-02","index":9236,"close":220.1,"high":231.3,"low":220.04,"open":229.46,"volume":38407000},{"timestamp":1667482200,"date":"2022-11-03","index":9237,"close":214.25,"high":220.41,"low":213.98,"open":220.09,"volume":36633900},{"timestamp":1667568600,"date":"2022-11-04","index":9238,"close":221.39,"high":221.59,"low":213.43,"open":217.55,"volume":36789100},{"timestamp":1667831400,"date":"2022-11-07","index":9239,"close":227.87,"high":228.41,"low":221.28,"open":221.99,"volume":33498000},{"timestamp":1667917800,"date":"2022-11-08","index":9240,"close":228.87,"high":231.65,"low":225.84,"open":228.7,"volume":28192500},{"timestamp":1668004200,"date":"2022-11-09","index":9241,"close":224.51,"high":228.63,"low":224.33,"open":227.37,"volume":27852900}]},{"date":"2022-07-26","estimated":2.29,"reported":2.23,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":9156,"close":253.67,"high":265.94,"low":252.04,"open":265.88,"volume":35868500},{"timestamp":1657719000,"date":"2022-07-13","index":9157,"close":252.72,"high":253.55,"low":248.11,"open":250.19,"volume":29497400},{"timestamp":1657805400,"date":"2022-07-14","index":9158,"close":254.08,"high":255.14,"low":245.94,"open":250.57,"volume":25102800},{"timestamp":1657891800,"date":"2022-07-15","index":9159,"close":256.72,"high":260.37,"low":254.77,"open":255.72,"volume":29774100},{"timestamp":1658151000,"date":"2022-07-18","index":9160,"close":254.25,"high":260.84,"low":253.3,"open":259.75,"volume":20975000},{"timestamp":1658237400,"date":"2022-07-19","index":9161,"close":259.53,"high":259.72,"low":253.68,"open":257.58,"volume":25012600},{"timestamp":1658323800,"date":"2022-07-20","index":9162,"close":262.27,"high":264.87,"low":258.91,"open":259.9,"volume":22788300},{"timestamp":1658410200,"date":"2022-07-21","index":9163,"close":264.84,"high":264.89,"low":257.03,"open":259.79,"volume":22404700},{"timestamp":1658496600,"date":"2022-07-22","index":9164,"close":260.36,"high":265.33,"low":259.07,"open":265.24,"volume":21881300},{"timestamp":1658755800,"date":"2022-07-25","index":9165,"close":258.83,"high":261.5,"low":256.81,"open":261,"volume":21056000},{"timestamp":1658842200,"date":"2022-07-26","index":9166,"close":251.9,"high":259.88,"low":249.57,"open":259.86,"volume":39348000}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":9167,"close":268.74,"high":270.05,"low":258.85,"open":261.16,"volume":45994000},{"timestamp":1659015000,"date":"2022-07-28","index":9168,"close":276.41,"high":277.84,"low":267.87,"open":269.75,"volume":33459300},{"timestamp":1659101400,"date":"2022-07-29","index":9169,"close":280.74,"high":282,"low":276.63,"open":277.7,"volume":32152800},{"timestamp":1659360600,"date":"2022-08-01","index":9170,"close":278.01,"high":281.28,"low":275.84,"open":277.82,"volume":21539600},{"timestamp":1659447000,"date":"2022-08-02","index":9171,"close":274.82,"high":277.89,"low":272.38,"open":276,"volume":22754200},{"timestamp":1659533400,"date":"2022-08-03","index":9172,"close":282.47,"high":283.5,"low":276.61,"open":276.76,"volume":23518900},{"timestamp":1659619800,"date":"2022-08-04","index":9173,"close":283.65,"high":283.8,"low":280.17,"open":281.8,"volume":18098700},{"timestamp":1659706200,"date":"2022-08-05","index":9174,"close":282.91,"high":283.65,"low":278.68,"open":279.15,"volume":16774600},{"timestamp":1659965400,"date":"2022-08-08","index":9175,"close":280.32,"high":285.92,"low":279.32,"open":284.05,"volume":18739200},{"timestamp":1660051800,"date":"2022-08-09","index":9176,"close":282.3,"high":283.08,"low":277.61,"open":279.64,"volume":23405200},{"timestamp":1660138200,"date":"2022-08-10","index":9177,"close":289.16,"high":289.81,"low":286.94,"open":288.17,"volume":24687800}]},{"date":"2022-04-26","estimated":2.19,"reported":2.22,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":9094,"close":285.26,"high":292.61,"low":285,"open":291.79,"volume":34569300},{"timestamp":1649770200,"date":"2022-04-12","index":9095,"close":282.06,"high":290.74,"low":280.49,"open":289.24,"volume":30966700},{"timestamp":1649856600,"date":"2022-04-13","index":9096,"close":287.62,"high":288.58,"low":281.3,"open":282.73,"volume":21907200},{"timestamp":1649943000,"date":"2022-04-14","index":9097,"close":279.83,"high":288.31,"low":279.32,"open":288.09,"volume":28221600},{"timestamp":1650288600,"date":"2022-04-18","index":9098,"close":280.52,"high":282.46,"low":278.34,"open":278.91,"volume":20778000},{"timestamp":1650375000,"date":"2022-04-19","index":9099,"close":285.3,"high":286.17,"low":278.41,"open":279.38,"volume":22297700},{"timestamp":1650461400,"date":"2022-04-20","index":9100,"close":286.36,"high":289.7,"low":285.37,"open":289.4,"volume":22906700},{"timestamp":1650547800,"date":"2022-04-21","index":9101,"close":280.81,"high":293.3,"low":280.06,"open":288.58,"volume":29454600},{"timestamp":1650634200,"date":"2022-04-22","index":9102,"close":274.03,"high":283.2,"low":273.38,"open":281.68,"volume":29405800},{"timestamp":1650893400,"date":"2022-04-25","index":9103,"close":280.72,"high":281.11,"low":270.77,"open":273.29,"volume":35678900},{"timestamp":1650979800,"date":"2022-04-26","index":9104,"close":270.22,"high":278.36,"low":270,"open":277.5,"volume":46518400}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":9105,"close":283.22,"high":290.97,"low":279.16,"open":282.1,"volume":63477700},{"timestamp":1651152600,"date":"2022-04-28","index":9106,"close":289.63,"high":290.98,"low":281.46,"open":285.19,"volume":33646600},{"timestamp":1651239000,"date":"2022-04-29","index":9107,"close":277.52,"high":289.88,"low":276.5,"open":288.61,"volume":37073900},{"timestamp":1651498200,"date":"2022-05-02","index":9108,"close":284.47,"high":284.94,"low":276.22,"open":277.71,"volume":35151100},{"timestamp":1651584600,"date":"2022-05-03","index":9109,"close":281.78,"high":284.13,"low":280.15,"open":283.96,"volume":25978600},{"timestamp":1651671000,"date":"2022-05-04","index":9110,"close":289.98,"high":290.88,"low":276.73,"open":282.59,"volume":33599300},{"timestamp":1651757400,"date":"2022-05-05","index":9111,"close":277.35,"high":286.35,"low":274.34,"open":285.54,"volume":43260400},{"timestamp":1651843800,"date":"2022-05-06","index":9112,"close":274.73,"high":279.25,"low":271.27,"open":274.81,"volume":37780300},{"timestamp":1652103000,"date":"2022-05-09","index":9113,"close":264.58,"high":272.36,"low":263.32,"open":270.06,"volume":47726000},{"timestamp":1652189400,"date":"2022-05-10","index":9114,"close":269.5,"high":273.75,"low":265.07,"open":271.69,"volume":39336400},{"timestamp":1652275800,"date":"2022-05-11","index":9115,"close":260.55,"high":271.36,"low":259.3,"open":265.68,"volume":48975900}]},{"date":"2022-01-25","estimated":2.31,"reported":2.48,"pre":[{"timestamp":1641825000,"date":"2022-01-10","index":9031,"close":314.27,"high":314.72,"low":304.69,"open":309.49,"volume":44289500},{"timestamp":1641911400,"date":"2022-01-11","index":9032,"close":314.98,"high":316.61,"low":309.89,"open":313.38,"volume":29386800},{"timestamp":1641997800,"date":"2022-01-12","index":9033,"close":318.27,"high":323.41,"low":317.08,"open":319.67,"volume":34372200},{"timestamp":1642084200,"date":"2022-01-13","index":9034,"close":304.8,"high":320.88,"low":304,"open":320.47,"volume":45366000},{"timestamp":1642170600,"date":"2022-01-14","index":9035,"close":310.2,"high":310.82,"low":303.75,"open":304.25,"volume":39846400},{"timestamp":1642516200,"date":"2022-01-18","index":9036,"close":302.65,"high":309.8,"low":301.74,"open":304.07,"volume":42333200},{"timestamp":1642602600,"date":"2022-01-19","index":9037,"close":303.33,"high":313.91,"low":302.7,"open":306.29,"volume":45933900},{"timestamp":1642689000,"date":"2022-01-20","index":9038,"close":301.6,"high":311.65,"low":301.14,"open":309.07,"volume":35380700},{"timestamp":1642775400,"date":"2022-01-21","index":9039,"close":296.03,"high":304.11,"low":295.61,"open":302.69,"volume":57984400},{"timestamp":1643034600,"date":"2022-01-24","index":9040,"close":296.37,"high":297.11,"low":276.05,"open":292.2,"volume":85731500},{"timestamp":1643121000,"date":"2022-01-25","index":9041,"close":288.49,"high":294.99,"low":285.17,"open":291.52,"volume":72848600}],"post":[{"timestamp":1643207400,"date":"2022-01-26","index":9042,"close":296.71,"high":308.5,"low":293.03,"open":307.99,"volume":90428900},{"timestamp":1643293800,"date":"2022-01-27","index":9043,"close":299.84,"high":307.3,"low":297.93,"open":302.66,"volume":53481300},{"timestamp":1643380200,"date":"2022-01-28","index":9044,"close":308.26,"high":308.48,"low":294.45,"open":300.23,"volume":49743700},{"timestamp":1643639400,"date":"2022-01-31","index":9045,"close":310.98,"high":312.38,"low":306.37,"open":308.95,"volume":46444500},{"timestamp":1643725800,"date":"2022-02-01","index":9046,"close":308.76,"high":310.63,"low":305.13,"open":310.41,"volume":40950400},{"timestamp":1643812200,"date":"2022-02-02","index":9047,"close":313.46,"high":315.12,"low":308.88,"open":309.63,"volume":36636000},{"timestamp":1643898600,"date":"2022-02-03","index":9048,"close":301.25,"high":311.23,"low":299.96,"open":309.49,"volume":43730000},{"timestamp":1643985000,"date":"2022-02-04","index":9049,"close":305.94,"high":308.8,"low":299.97,"open":300.21,"volume":35096500},{"timestamp":1644244200,"date":"2022-02-07","index":9050,"close":300.95,"high":307.84,"low":299.9,"open":306.17,"volume":28533300},{"timestamp":1644330600,"date":"2022-02-08","index":9051,"close":304.56,"high":305.56,"low":299.95,"open":301.25,"volume":32421200},{"timestamp":1644417000,"date":"2022-02-09","index":9052,"close":311.21,"high":311.93,"low":307.39,"open":309.87,"volume":31284700}]},{"date":"2021-10-26","estimated":2.07,"reported":2.27,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":8969,"close":292.88,"high":295.44,"low":292.35,"open":295.34,"volume":17974100},{"timestamp":1634131800,"date":"2021-10-13","index":8970,"close":296.31,"high":297.28,"low":293.49,"open":294.91,"volume":23416300},{"timestamp":1634218200,"date":"2021-10-14","index":8971,"close":302.75,"high":303.27,"low":297.83,"open":299.21,"volume":27262900},{"timestamp":1634304600,"date":"2021-10-15","index":8972,"close":304.21,"high":304.45,"low":300.52,"open":302.34,"volume":25384800},{"timestamp":1634563800,"date":"2021-10-18","index":8973,"close":307.29,"high":308.21,"low":302.69,"open":303.57,"volume":22729300},{"timestamp":1634650200,"date":"2021-10-19","index":8974,"close":308.23,"high":309.3,"low":307.22,"open":308.35,"volume":17682100},{"timestamp":1634736600,"date":"2021-10-20","index":8975,"close":307.41,"high":309.7,"low":306.11,"open":309.21,"volume":16537100},{"timestamp":1634823000,"date":"2021-10-21","index":8976,"close":310.76,"high":311.02,"low":306.36,"open":307.17,"volume":16918100},{"timestamp":1634909400,"date":"2021-10-22","index":8977,"close":309.16,"high":311.09,"low":307.8,"open":310.4,"volume":17449300},{"timestamp":1635168600,"date":"2021-10-25","index":8978,"close":308.13,"high":309.4,"low":306.46,"open":309.36,"volume":17554500},{"timestamp":1635255000,"date":"2021-10-26","index":8979,"close":310.11,"high":312.4,"low":308.6,"open":311,"volume":28107300}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":8980,"close":323.17,"high":326.1,"low":316,"open":316,"volume":52588700},{"timestamp":1635427800,"date":"2021-10-28","index":8981,"close":324.35,"high":324.87,"low":321.36,"open":324.33,"volume":26297900},{"timestamp":1635514200,"date":"2021-10-29","index":8982,"close":331.62,"high":332,"low":323.9,"open":324.13,"volume":34766000},{"timestamp":1635773400,"date":"2021-11-01","index":8983,"close":329.37,"high":331.49,"low":326.37,"open":331.36,"volume":27073200},{"timestamp":1635859800,"date":"2021-11-02","index":8984,"close":333.13,"high":333.45,"low":330,"open":330.31,"volume":26487100},{"timestamp":1635946200,"date":"2021-11-03","index":8985,"close":334,"high":334.9,"low":330.65,"open":333.9,"volume":21500100},{"timestamp":1636032600,"date":"2021-11-04","index":8986,"close":336.44,"high":336.54,"low":329.51,"open":332.89,"volume":23992200},{"timestamp":1636119000,"date":"2021-11-05","index":8987,"close":336.06,"high":338.79,"low":334.42,"open":338.51,"volume":22570100},{"timestamp":1636381800,"date":"2021-11-08","index":8988,"close":336.99,"high":337.65,"low":334.44,"open":337.3,"volume":20897000},{"timestamp":1636468200,"date":"2021-11-09","index":8989,"close":335.95,"high":338.72,"low":334.53,"open":337.11,"volume":21307400},{"timestamp":1636554600,"date":"2021-11-10","index":8990,"close":330.8,"high":334.63,"low":329.92,"open":334.57,"volume":25500900}]},{"date":"2021-07-27","estimated":1.92,"reported":2.17,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":8905,"close":280.98,"high":282.85,"low":277.39,"open":277.52,"volume":26120100},{"timestamp":1626269400,"date":"2021-07-14","index":8906,"close":282.51,"high":283.66,"low":280.55,"open":282.35,"volume":23113700},{"timestamp":1626355800,"date":"2021-07-15","index":8907,"close":281.03,"high":282.51,"low":279.83,"open":282,"volume":22604200},{"timestamp":1626442200,"date":"2021-07-16","index":8908,"close":280.75,"high":284.1,"low":279.46,"open":282.07,"volume":26186800},{"timestamp":1626701400,"date":"2021-07-19","index":8909,"close":277.01,"high":280.37,"low":274.45,"open":278.93,"volume":32935600},{"timestamp":1626787800,"date":"2021-07-20","index":8910,"close":279.32,"high":280.97,"low":276.26,"open":278.03,"volume":26259700},{"timestamp":1626874200,"date":"2021-07-21","index":8911,"close":281.4,"high":281.52,"low":277.29,"open":278.9,"volume":24364300},{"timestamp":1626960600,"date":"2021-07-22","index":8912,"close":286.14,"high":286.42,"low":283.42,"open":283.84,"volume":23384100},{"timestamp":1627047000,"date":"2021-07-23","index":8913,"close":289.67,"high":289.99,"low":286.5,"open":287.37,"volume":22768100},{"timestamp":1627306200,"date":"2021-07-26","index":8914,"close":289.05,"high":289.69,"low":286.64,"open":289,"volume":23176100},{"timestamp":1627392600,"date":"2021-07-27","index":8915,"close":286.54,"high":289.58,"low":282.95,"open":289.43,"volume":33604100}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":8916,"close":286.22,"high":290.15,"low":283.83,"open":288.99,"volume":33566900},{"timestamp":1627565400,"date":"2021-07-29","index":8917,"close":286.5,"high":288.62,"low":286.08,"open":286.24,"volume":18168300},{"timestamp":1627651800,"date":"2021-07-30","index":8918,"close":284.91,"high":286.66,"low":283.91,"open":285.17,"volume":20944800},{"timestamp":1627911000,"date":"2021-08-02","index":8919,"close":284.82,"high":286.77,"low":283.74,"open":286.36,"volume":16267400},{"timestamp":1627997400,"date":"2021-08-03","index":8920,"close":287.12,"high":287.23,"low":284,"open":285.42,"volume":17879000},{"timestamp":1628083800,"date":"2021-08-04","index":8921,"close":286.51,"high":287.59,"low":284.65,"open":286.22,"volume":16191300},{"timestamp":1628170200,"date":"2021-08-05","index":8922,"close":289.52,"high":289.63,"low":286.1,"open":286.88,"volume":13900200},{"timestamp":1628256600,"date":"2021-08-06","index":8923,"close":289.46,"high":289.5,"low":287.62,"open":288.51,"volume":16589300},{"timestamp":1628515800,"date":"2021-08-09","index":8924,"close":288.33,"high":291.55,"low":287.81,"open":289.75,"volume":16117600},{"timestamp":1628602200,"date":"2021-08-10","index":8925,"close":286.44,"high":289.25,"low":285.2,"open":288.8,"volume":18616600},{"timestamp":1628688600,"date":"2021-08-11","index":8926,"close":286.95,"high":288.66,"low":285.86,"open":287.21,"volume":13955900}]},{"date":"2021-04-27","estimated":1.78,"reported":1.95,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":8842,"close":258.49,"high":259.19,"low":256.83,"open":257.26,"volume":23837500},{"timestamp":1618407000,"date":"2021-04-14","index":8843,"close":255.59,"high":258.83,"low":255.16,"open":257.48,"volume":23070900},{"timestamp":1618493400,"date":"2021-04-15","index":8844,"close":259.5,"high":259.93,"low":257.73,"open":257.93,"volume":25627500},{"timestamp":1618579800,"date":"2021-04-16","index":8845,"close":260.74,"high":261,"low":257.6,"open":259.47,"volume":24878600},{"timestamp":1618839000,"date":"2021-04-19","index":8846,"close":258.74,"high":261.48,"low":257.82,"open":260.19,"volume":23209300},{"timestamp":1618925400,"date":"2021-04-20","index":8847,"close":258.26,"high":260.2,"low":256.84,"open":257.82,"volume":19722900},{"timestamp":1619011800,"date":"2021-04-21","index":8848,"close":260.58,"high":260.68,"low":257.25,"open":258.94,"volume":24030400},{"timestamp":1619098200,"date":"2021-04-22","index":8849,"close":257.17,"high":261.78,"low":255.64,"open":260.21,"volume":25606200},{"timestamp":1619184600,"date":"2021-04-23","index":8850,"close":261.15,"high":261.51,"low":257.27,"open":257.88,"volume":21462600},{"timestamp":1619443800,"date":"2021-04-26","index":8851,"close":261.55,"high":262.44,"low":260.17,"open":261.66,"volume":19763300},{"timestamp":1619530200,"date":"2021-04-27","index":8852,"close":261.97,"high":263.19,"low":260.12,"open":261.58,"volume":31014200}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":8853,"close":254.56,"high":256.54,"low":252.95,"open":256.08,"volume":46903100},{"timestamp":1619703000,"date":"2021-04-29","index":8854,"close":252.51,"high":256.1,"low":249,"open":255.46,"volume":40589000},{"timestamp":1619789400,"date":"2021-04-30","index":8855,"close":252.18,"high":253.08,"low":249.6,"open":249.74,"volume":30945100},{"timestamp":1620048600,"date":"2021-05-03","index":8856,"close":251.86,"high":254.35,"low":251.12,"open":253.4,"volume":19626600},{"timestamp":1620135000,"date":"2021-05-04","index":8857,"close":247.79,"high":251.21,"low":245.76,"open":250.97,"volume":32756100},{"timestamp":1620221400,"date":"2021-05-05","index":8858,"close":246.47,"high":249.5,"low":245.82,"open":249.06,"volume":21901300},{"timestamp":1620307800,"date":"2021-05-06","index":8859,"close":249.73,"high":249.86,"low":244.69,"open":246.45,"volume":26491100},{"timestamp":1620394200,"date":"2021-05-07","index":8860,"close":252.46,"high":254.3,"low":251.17,"open":252.15,"volume":27032900},{"timestamp":1620653400,"date":"2021-05-10","index":8861,"close":247.18,"high":251.73,"low":247.12,"open":250.87,"volume":29299900},{"timestamp":1620739800,"date":"2021-05-11","index":8862,"close":246.23,"high":246.6,"low":242.57,"open":244.55,"volume":33641600},{"timestamp":1620826200,"date":"2021-05-12","index":8863,"close":239,"high":244.38,"low":238.07,"open":242.17,"volume":36684400}]},{"date":"2021-01-26","estimated":1.64,"reported":2.03,"pre":[{"timestamp":1610375400,"date":"2021-01-11","index":8779,"close":217.49,"high":218.91,"low":216.73,"open":218.47,"volume":23031300},{"timestamp":1610461800,"date":"2021-01-12","index":8780,"close":214.93,"high":217.1,"low":213.32,"open":216.5,"volume":23249300},{"timestamp":1610548200,"date":"2021-01-13","index":8781,"close":216.34,"high":216.76,"low":213.93,"open":214.02,"volume":20087100},{"timestamp":1610634600,"date":"2021-01-14","index":8782,"close":213.02,"high":217.46,"low":212.74,"open":215.91,"volume":29480800},{"timestamp":1610721000,"date":"2021-01-15","index":8783,"close":212.65,"high":214.51,"low":212.03,"open":213.52,"volume":31746500},{"timestamp":1611066600,"date":"2021-01-19","index":8784,"close":216.44,"high":216.98,"low":212.63,"open":213.75,"volume":30480900},{"timestamp":1611153000,"date":"2021-01-20","index":8785,"close":224.34,"high":225.79,"low":217.29,"open":217.7,"volume":37777300},{"timestamp":1611239400,"date":"2021-01-21","index":8786,"close":224.97,"high":226.3,"low":222.42,"open":224.7,"volume":30709400},{"timestamp":1611325800,"date":"2021-01-22","index":8787,"close":225.95,"high":230.07,"low":225.8,"open":227.08,"volume":30172700},{"timestamp":1611585000,"date":"2021-01-25","index":8788,"close":229.53,"high":229.78,"low":224.22,"open":229.12,"volume":33152100},{"timestamp":1611671400,"date":"2021-01-26","index":8789,"close":232.33,"high":234.18,"low":230.08,"open":231.86,"volume":49169600}],"post":[{"timestamp":1611757800,"date":"2021-01-27","index":8790,"close":232.9,"high":240.44,"low":230.14,"open":238,"volume":69870600},{"timestamp":1611844200,"date":"2021-01-28","index":8791,"close":238.93,"high":242.64,"low":235.09,"open":235.61,"volume":49111200},{"timestamp":1611930600,"date":"2021-01-29","index":8792,"close":231.96,"high":238.02,"low":231.35,"open":235.99,"volume":42503100},{"timestamp":1612189800,"date":"2021-02-01","index":8793,"close":239.65,"high":242.5,"low":232.43,"open":235.06,"volume":33314200},{"timestamp":1612276200,"date":"2021-02-02","index":8794,"close":239.51,"high":242.31,"low":238.69,"open":241.3,"volume":25916300},{"timestamp":1612362600,"date":"2021-02-03","index":8795,"close":243,"high":245.09,"low":239.26,"open":239.57,"volume":27158100},{"timestamp":1612449000,"date":"2021-02-04","index":8796,"close":242.01,"high":243.24,"low":240.37,"open":242.66,"volume":25296100},{"timestamp":1612535400,"date":"2021-02-05","index":8797,"close":242.2,"high":243.28,"low":240.42,"open":242.23,"volume":18054800},{"timestamp":1612794600,"date":"2021-02-08","index":8798,"close":242.47,"high":243.68,"low":240.81,"open":243.15,"volume":22211900},{"timestamp":1612881000,"date":"2021-02-09","index":8799,"close":243.77,"high":244.76,"low":241.38,"open":241.87,"volume":23565000},{"timestamp":1612967400,"date":"2021-02-10","index":8800,"close":242.82,"high":245.92,"low":240.89,"open":245,"volume":22186700}]},{"date":"2020-10-27","estimated":1.54,"reported":1.82,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":8718,"close":222.86,"high":225.21,"low":220.43,"open":222.72,"volume":28950800},{"timestamp":1602682200,"date":"2020-10-14","index":8719,"close":220.86,"high":224.22,"low":219.13,"open":223,"volume":23421700},{"timestamp":1602768600,"date":"2020-10-15","index":8720,"close":219.66,"high":220.36,"low":216.01,"open":217.1,"volume":22733100},{"timestamp":1602855000,"date":"2020-10-16","index":8721,"close":219.66,"high":222.29,"low":219.32,"open":220.15,"volume":26057900},{"timestamp":1603114200,"date":"2020-10-19","index":8722,"close":214.22,"high":222.3,"low":213.72,"open":220.42,"volume":27625800},{"timestamp":1603200600,"date":"2020-10-20","index":8723,"close":214.65,"high":217.37,"low":213.09,"open":215.8,"volume":22753500},{"timestamp":1603287000,"date":"2020-10-21","index":8724,"close":214.8,"high":216.92,"low":213.12,"open":213.12,"volume":22724900},{"timestamp":1603373400,"date":"2020-10-22","index":8725,"close":214.89,"high":216.06,"low":211.7,"open":213.93,"volume":22351500},{"timestamp":1603459800,"date":"2020-10-23","index":8726,"close":216.23,"high":216.28,"low":213.16,"open":215.03,"volume":18879600},{"timestamp":1603719000,"date":"2020-10-26","index":8727,"close":210.08,"high":216.34,"low":208.1,"open":213.85,"volume":37111600},{"timestamp":1603805400,"date":"2020-10-27","index":8728,"close":213.25,"high":214.67,"low":210.33,"open":211.59,"volume":36700300}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":8729,"close":202.68,"high":208.84,"low":202.1,"open":207.67,"volume":51195600},{"timestamp":1603978200,"date":"2020-10-29","index":8730,"close":204.72,"high":207.36,"low":203.37,"open":204.07,"volume":31432600},{"timestamp":1604064600,"date":"2020-10-30","index":8731,"close":202.47,"high":204.29,"low":199.62,"open":203.5,"volume":36953700},{"timestamp":1604327400,"date":"2020-11-02","index":8732,"close":202.33,"high":205.28,"low":200.12,"open":204.29,"volume":30842200},{"timestamp":1604413800,"date":"2020-11-03","index":8733,"close":206.43,"high":208.12,"low":203.12,"open":203.89,"volume":27512000},{"timestamp":1604500200,"date":"2020-11-04","index":8734,"close":216.39,"high":218.32,"low":212.42,"open":214.02,"volume":42311800},{"timestamp":1604586600,"date":"2020-11-05","index":8735,"close":223.29,"high":224.12,"low":221.15,"open":222.04,"volume":36080100},{"timestamp":1604673000,"date":"2020-11-06","index":8736,"close":223.72,"high":224.36,"low":218.03,"open":222.26,"volume":25231900},{"timestamp":1604932200,"date":"2020-11-09","index":8737,"close":218.39,"high":228.12,"low":217.88,"open":224.44,"volume":44395000},{"timestamp":1605018600,"date":"2020-11-10","index":8738,"close":211.01,"high":216.5,"low":209.72,"open":214.5,"volume":44045100},{"timestamp":1605105000,"date":"2020-11-11","index":8739,"close":216.55,"high":218.04,"low":212.2,"open":212.39,"volume":29440800}]},{"date":"2020-07-22","estimated":1.34,"reported":1.46,"pre":[{"timestamp":1594215000,"date":"2020-07-08","index":8650,"close":212.83,"high":213.26,"low":208.69,"open":210.07,"volume":33600000},{"timestamp":1594301400,"date":"2020-07-09","index":8651,"close":214.32,"high":216.38,"low":211.47,"open":216.33,"volume":33121700},{"timestamp":1594387800,"date":"2020-07-10","index":8652,"close":213.67,"high":214.08,"low":211.08,"open":213.62,"volume":26177600},{"timestamp":1594647000,"date":"2020-07-13","index":8653,"close":207.07,"high":215.8,"low":206.5,"open":214.48,"volume":38135600},{"timestamp":1594733400,"date":"2020-07-14","index":8654,"close":208.35,"high":208.85,"low":202.03,"open":206.13,"volume":37591800},{"timestamp":1594819800,"date":"2020-07-15","index":8655,"close":208.04,"high":211.33,"low":205.03,"open":209.56,"volume":32179400},{"timestamp":1594906200,"date":"2020-07-16","index":8656,"close":203.92,"high":205.7,"low":202.31,"open":205.4,"volume":29940700},{"timestamp":1594992600,"date":"2020-07-17","index":8657,"close":202.88,"high":205.04,"low":201.39,"open":204.47,"volume":31635300},{"timestamp":1595251800,"date":"2020-07-20","index":8658,"close":211.6,"high":212.3,"low":203.01,"open":205,"volume":36884800},{"timestamp":1595338200,"date":"2020-07-21","index":8659,"close":208.75,"high":213.94,"low":208.03,"open":213.66,"volume":37990400},{"timestamp":1595424600,"date":"2020-07-22","index":8660,"close":211.75,"high":212.3,"low":208.39,"open":209.2,"volume":49605700}],"post":[{"timestamp":1595511000,"date":"2020-07-23","index":8661,"close":202.54,"high":210.92,"low":202.15,"open":207.19,"volume":67457000},{"timestamp":1595597400,"date":"2020-07-24","index":8662,"close":201.3,"high":202.86,"low":197.51,"open":200.42,"volume":39827000},{"timestamp":1595856600,"date":"2020-07-27","index":8663,"close":203.85,"high":203.97,"low":200.86,"open":201.47,"volume":30160900},{"timestamp":1595943000,"date":"2020-07-28","index":8664,"close":202.02,"high":204.7,"low":201.74,"open":203.61,"volume":23251400},{"timestamp":1596029400,"date":"2020-07-29","index":8665,"close":204.06,"high":204.65,"low":202.01,"open":202.5,"volume":19632600},{"timestamp":1596115800,"date":"2020-07-30","index":8666,"close":203.9,"high":204.46,"low":199.57,"open":201,"volume":25079600},{"timestamp":1596202200,"date":"2020-07-31","index":8667,"close":205.01,"high":205.1,"low":199.01,"open":204.4,"volume":51044000},{"timestamp":1596461400,"date":"2020-08-03","index":8668,"close":216.54,"high":217.64,"low":210.44,"open":211.52,"volume":78983000},{"timestamp":1596547800,"date":"2020-08-04","index":8669,"close":213.29,"high":214.77,"low":210.31,"open":214.17,"volume":49280100},{"timestamp":1596634200,"date":"2020-08-05","index":8670,"close":212.94,"high":215,"low":211.57,"open":214.9,"volume":28806400},{"timestamp":1596720600,"date":"2020-08-06","index":8671,"close":216.35,"high":216.37,"low":211.55,"open":212.34,"volume":32656800}]},{"date":"2020-04-29","estimated":1.26,"reported":1.4,"pre":[{"timestamp":1586957400,"date":"2020-04-15","index":8592,"close":171.88,"high":173.57,"low":169.24,"open":171.2,"volume":40940800},{"timestamp":1587043800,"date":"2020-04-16","index":8593,"close":177.04,"high":177.28,"low":172.9,"open":174.3,"volume":50479600},{"timestamp":1587130200,"date":"2020-04-17","index":8594,"close":178.6,"high":180,"low":175.87,"open":179.5,"volume":52765600},{"timestamp":1587389400,"date":"2020-04-20","index":8595,"close":175.06,"high":178.75,"low":174.99,"open":176.63,"volume":36669600},{"timestamp":1587475800,"date":"2020-04-21","index":8596,"close":167.82,"high":173.67,"low":166.11,"open":173.5,"volume":56203700},{"timestamp":1587562200,"date":"2020-04-22","index":8597,"close":173.52,"high":174,"low":170.82,"open":171.39,"volume":34620200},{"timestamp":1587648600,"date":"2020-04-23","index":8598,"close":171.42,"high":175.06,"low":170.91,"open":174.11,"volume":32790800},{"timestamp":1587735000,"date":"2020-04-24","index":8599,"close":174.55,"high":174.56,"low":170.71,"open":172.06,"volume":34277600},{"timestamp":1587994200,"date":"2020-04-27","index":8600,"close":174.05,"high":176.9,"low":173.3,"open":176.59,"volume":33194400},{"timestamp":1588080600,"date":"2020-04-28","index":8601,"close":169.81,"high":175.67,"low":169.39,"open":175.59,"volume":34392700},{"timestamp":1588167000,"date":"2020-04-29","index":8602,"close":177.43,"high":177.68,"low":171.88,"open":173.22,"volume":51286600}],"post":[{"timestamp":1588253400,"date":"2020-04-30","index":8603,"close":179.21,"high":180.4,"low":176.23,"open":180,"volume":53875900},{"timestamp":1588339800,"date":"2020-05-01","index":8604,"close":174.57,"high":178.64,"low":174.01,"open":175.8,"volume":39370500},{"timestamp":1588599000,"date":"2020-05-04","index":8605,"close":178.84,"high":179,"low":173.8,"open":174.49,"volume":30372900},{"timestamp":1588685400,"date":"2020-05-05","index":8606,"close":180.76,"high":183.65,"low":179.9,"open":180.62,"volume":36839200},{"timestamp":1588771800,"date":"2020-05-06","index":8607,"close":182.54,"high":184.2,"low":181.63,"open":182.08,"volume":32139300},{"timestamp":1588858200,"date":"2020-05-07","index":8608,"close":183.6,"high":184.55,"low":182.58,"open":184.17,"volume":28316000},{"timestamp":1588944600,"date":"2020-05-08","index":8609,"close":184.68,"high":185,"low":183.36,"open":184.98,"volume":30877800},{"timestamp":1589203800,"date":"2020-05-11","index":8610,"close":186.74,"high":187.51,"low":182.85,"open":183.15,"volume":30892700},{"timestamp":1589290200,"date":"2020-05-12","index":8611,"close":182.51,"high":187.04,"low":182.3,"open":186.8,"volume":32038200},{"timestamp":1589376600,"date":"2020-05-13","index":8612,"close":179.75,"high":184.05,"low":176.54,"open":182.55,"volume":44711500},{"timestamp":1589463000,"date":"2020-05-14","index":8613,"close":180.53,"high":180.69,"low":175.68,"open":177.54,"volume":41873900}]},{"date":"2020-01-29","estimated":1.32,"reported":1.51,"pre":[{"timestamp":1579012200,"date":"2020-01-14","index":8529,"close":162.13,"high":163.6,"low":161.72,"open":163.39,"volume":23477400},{"timestamp":1579098600,"date":"2020-01-15","index":8530,"close":163.18,"high":163.94,"low":162.57,"open":162.62,"volume":21417900},{"timestamp":1579185000,"date":"2020-01-16","index":8531,"close":166.17,"high":166.24,"low":164.03,"open":164.35,"volume":23865400},{"timestamp":1579271400,"date":"2020-01-17","index":8532,"close":167.1,"high":167.47,"low":165.43,"open":167.42,"volume":34371700},{"timestamp":1579617000,"date":"2020-01-21","index":8533,"close":166.5,"high":168.19,"low":166.43,"open":166.68,"volume":29517200},{"timestamp":1579703400,"date":"2020-01-22","index":8534,"close":165.7,"high":167.49,"low":165.68,"open":167.4,"volume":24138800},{"timestamp":1579789800,"date":"2020-01-23","index":8535,"close":166.72,"high":166.8,"low":165.27,"open":166.19,"volume":19680800},{"timestamp":1579876200,"date":"2020-01-24","index":8536,"close":165.04,"high":167.53,"low":164.45,"open":167.51,"volume":24918100},{"timestamp":1580135400,"date":"2020-01-27","index":8537,"close":162.28,"high":163.38,"low":160.2,"open":161.15,"volume":32078100},{"timestamp":1580221800,"date":"2020-01-28","index":8538,"close":165.46,"high":165.76,"low":163.07,"open":163.78,"volume":24899900},{"timestamp":1580308200,"date":"2020-01-29","index":8539,"close":168.04,"high":168.75,"low":165.69,"open":167.84,"volume":34754500}],"post":[{"timestamp":1580394600,"date":"2020-01-30","index":8540,"close":172.78,"high":174.05,"low":170.79,"open":174.05,"volume":51597500},{"timestamp":1580481000,"date":"2020-01-31","index":8541,"close":170.23,"high":172.4,"low":169.58,"open":172.21,"volume":36142700},{"timestamp":1580740200,"date":"2020-02-03","index":8542,"close":174.38,"high":174.5,"low":170.4,"open":170.43,"volume":30107000},{"timestamp":1580826600,"date":"2020-02-04","index":8543,"close":180.12,"high":180.64,"low":176.31,"open":177.14,"volume":36433300},{"timestamp":1580913000,"date":"2020-02-05","index":8544,"close":179.9,"high":184.2,"low":178.41,"open":184.03,"volume":39186300},{"timestamp":1580999400,"date":"2020-02-06","index":8545,"close":183.63,"high":183.82,"low":180.06,"open":180.97,"volume":27751400},{"timestamp":1581085800,"date":"2020-02-07","index":8546,"close":183.89,"high":185.63,"low":182.48,"open":182.85,"volume":33529100},{"timestamp":1581345000,"date":"2020-02-10","index":8547,"close":188.7,"high":188.84,"low":183.25,"open":183.58,"volume":35844300},{"timestamp":1581431400,"date":"2020-02-11","index":8548,"close":184.44,"high":190.7,"low":183.5,"open":190.65,"volume":53159900},{"timestamp":1581517800,"date":"2020-02-12","index":8549,"close":184.71,"high":185.85,"low":181.85,"open":185.58,"volume":47062900},{"timestamp":1581604200,"date":"2020-02-13","index":8550,"close":183.71,"high":186.23,"low":182.87,"open":183.08,"volume":35295800}]},{"date":"2019-10-23","estimated":1.25,"reported":1.38,"pre":[{"timestamp":1570627800,"date":"2019-10-09","index":8463,"close":138.24,"high":138.7,"low":136.97,"open":137.46,"volume":19749900},{"timestamp":1570714200,"date":"2019-10-10","index":8464,"close":139.1,"high":139.67,"low":138.25,"open":138.49,"volume":17654600},{"timestamp":1570800600,"date":"2019-10-11","index":8465,"close":139.68,"high":141.03,"low":139.5,"open":140.12,"volume":25446000},{"timestamp":1571059800,"date":"2019-10-14","index":8466,"close":139.55,"high":140.29,"low":139.52,"open":139.69,"volume":13304300},{"timestamp":1571146200,"date":"2019-10-15","index":8467,"close":141.57,"high":141.79,"low":139.81,"open":140.06,"volume":19695700},{"timestamp":1571232600,"date":"2019-10-16","index":8468,"close":140.41,"high":140.99,"low":139.53,"open":140.79,"volume":20751600},{"timestamp":1571319000,"date":"2019-10-17","index":8469,"close":139.69,"high":141.42,"low":139.02,"open":140.95,"volume":21460600},{"timestamp":1571405400,"date":"2019-10-18","index":8470,"close":137.41,"high":140,"low":136.56,"open":139.76,"volume":32273500},{"timestamp":1571664600,"date":"2019-10-21","index":8471,"close":138.43,"high":138.5,"low":137.01,"open":138.45,"volume":20078200},{"timestamp":1571751000,"date":"2019-10-22","index":8472,"close":136.37,"high":140.01,"low":136.26,"open":138.97,"volume":27431000},{"timestamp":1571837400,"date":"2019-10-23","index":8473,"close":137.24,"high":137.45,"low":135.61,"open":136.88,"volume":29844600}],"post":[{"timestamp":1571923800,"date":"2019-10-24","index":8474,"close":139.94,"high":140.42,"low":138.67,"open":139.39,"volume":37029300},{"timestamp":1572010200,"date":"2019-10-25","index":8475,"close":140.73,"high":141.14,"low":139.2,"open":139.34,"volume":25959700},{"timestamp":1572269400,"date":"2019-10-28","index":8476,"close":144.19,"high":145.67,"low":143.51,"open":144.4,"volume":35280100},{"timestamp":1572355800,"date":"2019-10-29","index":8477,"close":142.83,"high":144.5,"low":142.65,"open":144.08,"volume":20589500},{"timestamp":1572442200,"date":"2019-10-30","index":8478,"close":144.61,"high":145,"low":142.79,"open":143.52,"volume":18496600},{"timestamp":1572528600,"date":"2019-10-31","index":8479,"close":143.37,"high":144.93,"low":142.99,"open":144.9,"volume":24605100},{"timestamp":1572615000,"date":"2019-11-01","index":8480,"close":143.72,"high":144.42,"low":142.97,"open":144.26,"volume":33128400},{"timestamp":1572877800,"date":"2019-11-04","index":8481,"close":144.55,"high":145,"low":144.16,"open":144.83,"volume":16912000},{"timestamp":1572964200,"date":"2019-11-05","index":8482,"close":144.46,"high":145.02,"low":143.91,"open":144.97,"volume":18250200},{"timestamp":1573050600,"date":"2019-11-06","index":8483,"close":144.06,"high":144.52,"low":143.2,"open":144.37,"volume":16575800},{"timestamp":1573137000,"date":"2019-11-07","index":8484,"close":144.26,"high":144.88,"low":143.77,"open":143.84,"volume":17786700}]},{"date":"2019-07-18","estimated":1.21,"reported":1.37,"pre":[{"timestamp":1562160600,"date":"2019-07-03","index":8395,"close":137.46,"high":137.74,"low":136.29,"open":136.8,"volume":13629300},{"timestamp":1562333400,"date":"2019-07-05","index":8396,"close":137.06,"high":137.33,"low":135.72,"open":135.94,"volume":18141100},{"timestamp":1562592600,"date":"2019-07-08","index":8397,"close":136.96,"high":137.1,"low":135.37,"open":136.4,"volume":16779700},{"timestamp":1562679000,"date":"2019-07-09","index":8398,"close":136.46,"high":136.97,"low":135.8,"open":136,"volume":19953100},{"timestamp":1562765400,"date":"2019-07-10","index":8399,"close":137.85,"high":138.58,"low":137.02,"open":137.13,"volume":24204400},{"timestamp":1562851800,"date":"2019-07-11","index":8400,"close":138.4,"high":139.22,"low":137.87,"open":138.2,"volume":22327900},{"timestamp":1562938200,"date":"2019-07-12","index":8401,"close":138.9,"high":139.13,"low":138.01,"open":138.85,"volume":18936800},{"timestamp":1563197400,"date":"2019-07-15","index":8402,"close":138.9,"high":139.54,"low":138.46,"open":139.44,"volume":16651500},{"timestamp":1563283800,"date":"2019-07-16","index":8403,"close":137.08,"high":139.05,"low":136.52,"open":138.96,"volume":22726100},{"timestamp":1563370200,"date":"2019-07-17","index":8404,"close":136.27,"high":137.93,"low":136.22,"open":137.7,"volume":20211000},{"timestamp":1563456600,"date":"2019-07-18","index":8405,"close":136.42,"high":136.62,"low":134.67,"open":135.55,"volume":30381800}],"post":[{"timestamp":1563543000,"date":"2019-07-19","index":8406,"close":136.62,"high":140.67,"low":136.45,"open":140.22,"volume":48992400},{"timestamp":1563802200,"date":"2019-07-22","index":8407,"close":138.43,"high":139.19,"low":137.33,"open":137.41,"volume":25074900},{"timestamp":1563888600,"date":"2019-07-23","index":8408,"close":139.29,"high":139.99,"low":138.03,"open":139.76,"volume":18034600},{"timestamp":1563975000,"date":"2019-07-24","index":8409,"close":140.72,"high":140.74,"low":138.85,"open":138.9,"volume":20738300},{"timestamp":1564061400,"date":"2019-07-25","index":8410,"close":140.19,"high":140.61,"low":139.32,"open":140.43,"volume":18356900},{"timestamp":1564147800,"date":"2019-07-26","index":8411,"close":141.34,"high":141.68,"low":140.3,"open":140.37,"volume":19037600},{"timestamp":1564407000,"date":"2019-07-29","index":8412,"close":141.03,"high":141.51,"low":139.37,"open":141.5,"volume":16605900},{"timestamp":1564493400,"date":"2019-07-30","index":8413,"close":140.35,"high":141.22,"low":139.8,"open":140.14,"volume":16846500},{"timestamp":1564579800,"date":"2019-07-31","index":8414,"close":136.27,"high":140.49,"low":135.08,"open":140.33,"volume":38598800},{"timestamp":1564666200,"date":"2019-08-01","index":8415,"close":138.06,"high":140.94,"low":136.93,"open":137,"volume":40557500},{"timestamp":1564752600,"date":"2019-08-02","index":8416,"close":136.9,"high":138.32,"low":135.26,"open":138.09,"volume":30791600}]},{"date":"2019-04-24","estimated":1,"reported":1.14,"pre":[{"timestamp":1554816600,"date":"2019-04-09","index":8336,"close":119.28,"high":119.54,"low":118.58,"open":118.63,"volume":17612000},{"timestamp":1554903000,"date":"2019-04-10","index":8337,"close":120.19,"high":120.35,"low":119.54,"open":119.76,"volume":16477200},{"timestamp":1554989400,"date":"2019-04-11","index":8338,"close":120.33,"high":120.85,"low":119.92,"open":120.54,"volume":14209100},{"timestamp":1555075800,"date":"2019-04-12","index":8339,"close":120.95,"high":120.98,"low":120.37,"open":120.64,"volume":19745100},{"timestamp":1555335000,"date":"2019-04-15","index":8340,"close":121.05,"high":121.58,"low":120.57,"open":120.94,"volume":15792600},{"timestamp":1555421400,"date":"2019-04-16","index":8341,"close":120.77,"high":121.65,"low":120.1,"open":121.64,"volume":14071800},{"timestamp":1555507800,"date":"2019-04-17","index":8342,"close":121.77,"high":121.85,"low":120.54,"open":121.24,"volume":19300900},{"timestamp":1555594200,"date":"2019-04-18","index":8343,"close":123.37,"high":123.52,"low":121.3,"open":122.19,"volume":27991000},{"timestamp":1555939800,"date":"2019-04-22","index":8344,"close":123.76,"high":124,"low":122.57,"open":122.62,"volume":15648700},{"timestamp":1556026200,"date":"2019-04-23","index":8345,"close":125.44,"high":125.58,"low":123.83,"open":124.1,"volume":24025500},{"timestamp":1556112600,"date":"2019-04-24","index":8346,"close":125.01,"high":125.85,"low":124.52,"open":125.79,"volume":31257000}],"post":[{"timestamp":1556199000,"date":"2019-04-25","index":8347,"close":129.15,"high":131.37,"low":128.83,"open":130.06,"volume":38033900},{"timestamp":1556285400,"date":"2019-04-26","index":8348,"close":129.89,"high":130.52,"low":129.02,"open":129.7,"volume":23654900},{"timestamp":1556544600,"date":"2019-04-29","index":8349,"close":129.77,"high":130.18,"low":129.35,"open":129.9,"volume":16324200},{"timestamp":1556631000,"date":"2019-04-30","index":8350,"close":130.6,"high":130.7,"low":129.39,"open":129.81,"volume":24166500},{"timestamp":1556717400,"date":"2019-05-01","index":8351,"close":127.88,"high":130.65,"low":127.7,"open":130.53,"volume":26821700},{"timestamp":1556803800,"date":"2019-05-02","index":8352,"close":126.21,"high":128,"low":125.52,"open":127.98,"volume":27350200},{"timestamp":1556890200,"date":"2019-05-03","index":8353,"close":128.9,"high":129.43,"low":127.25,"open":127.36,"volume":24911100},{"timestamp":1557149400,"date":"2019-05-06","index":8354,"close":128.15,"high":128.56,"low":126.11,"open":126.39,"volume":24239800},{"timestamp":1557235800,"date":"2019-05-07","index":8355,"close":125.52,"high":127.18,"low":124.22,"open":126.46,"volume":36017700},{"timestamp":1557322200,"date":"2019-05-08","index":8356,"close":125.51,"high":126.37,"low":124.75,"open":125.44,"volume":28419000},{"timestamp":1557408600,"date":"2019-05-09","index":8357,"close":125.5,"high":125.79,"low":123.57,"open":124.29,"volume":27235800}]},{"date":"2019-01-30","estimated":1.09,"reported":1.1,"pre":[{"timestamp":1547562600,"date":"2019-01-15","index":8278,"close":105.01,"high":105.05,"low":101.88,"open":102.51,"volume":31587600},{"timestamp":1547649000,"date":"2019-01-16","index":8279,"close":105.38,"high":106.26,"low":104.96,"open":105.26,"volume":29853900},{"timestamp":1547735400,"date":"2019-01-17","index":8280,"close":106.12,"high":106.63,"low":104.76,"open":105,"volume":28393000},{"timestamp":1547821800,"date":"2019-01-18","index":8281,"close":107.71,"high":107.9,"low":105.91,"open":107.46,"volume":37427600},{"timestamp":1548167400,"date":"2019-01-22","index":8282,"close":105.68,"high":107.1,"low":104.86,"open":106.75,"volume":32371300},{"timestamp":1548253800,"date":"2019-01-23","index":8283,"close":106.71,"high":107.04,"low":105.34,"open":106.12,"volume":25874300},{"timestamp":1548340200,"date":"2019-01-24","index":8284,"close":106.2,"high":107,"low":105.34,"open":106.86,"volume":23164800},{"timestamp":1548426600,"date":"2019-01-25","index":8285,"close":107.17,"high":107.88,"low":106.2,"open":107.24,"volume":31225600},{"timestamp":1548685800,"date":"2019-01-28","index":8286,"close":105.08,"high":106.48,"low":104.66,"open":106.26,"volume":29476700},{"timestamp":1548772200,"date":"2019-01-29","index":8287,"close":102.94,"high":104.97,"low":102.17,"open":104.88,"volume":31490500},{"timestamp":1548858600,"date":"2019-01-30","index":8288,"close":106.38,"high":106.38,"low":104.33,"open":104.62,"volume":49471900}],"post":[{"timestamp":1548945000,"date":"2019-01-31","index":8289,"close":104.43,"high":105.22,"low":103.18,"open":103.8,"volume":55636400},{"timestamp":1549031400,"date":"2019-02-01","index":8290,"close":102.78,"high":104.1,"low":102.35,"open":103.78,"volume":35535700},{"timestamp":1549290600,"date":"2019-02-04","index":8291,"close":105.74,"high":105.8,"low":102.77,"open":102.87,"volume":31315100},{"timestamp":1549377000,"date":"2019-02-05","index":8292,"close":107.22,"high":107.27,"low":105.96,"open":106.06,"volume":27325400},{"timestamp":1549463400,"date":"2019-02-06","index":8293,"close":106.03,"high":107,"low":105.53,"open":107,"volume":20609800},{"timestamp":1549549800,"date":"2019-02-07","index":8294,"close":105.27,"high":105.59,"low":104.29,"open":105.19,"volume":29760700},{"timestamp":1549636200,"date":"2019-02-08","index":8295,"close":105.67,"high":105.78,"low":104.26,"open":104.39,"volume":21461100},{"timestamp":1549895400,"date":"2019-02-11","index":8296,"close":105.25,"high":106.58,"low":104.97,"open":106.2,"volume":18914100},{"timestamp":1549981800,"date":"2019-02-12","index":8297,"close":106.89,"high":107.14,"low":105.48,"open":106.14,"volume":25056600},{"timestamp":1550068200,"date":"2019-02-13","index":8298,"close":106.81,"high":107.78,"low":106.71,"open":107.5,"volume":18394900},{"timestamp":1550154600,"date":"2019-02-14","index":8299,"close":106.9,"high":107.29,"low":105.66,"open":106.31,"volume":21784700}]},{"date":"2018-10-24","estimated":0.96,"reported":1.14,"pre":[{"timestamp":1539178200,"date":"2018-10-10","index":8213,"close":106.16,"high":111.5,"low":105.79,"open":111.24,"volume":61376300},{"timestamp":1539264600,"date":"2018-10-11","index":8214,"close":105.91,"high":108.93,"low":104.2,"open":105.35,"volume":63904300},{"timestamp":1539351000,"date":"2018-10-12","index":8215,"close":109.57,"high":111.24,"low":107.12,"open":109.01,"volume":47742100},{"timestamp":1539610200,"date":"2018-10-15","index":8216,"close":107.6,"high":109.48,"low":106.95,"open":108.91,"volume":32068100},{"timestamp":1539696600,"date":"2018-10-16","index":8217,"close":111,"high":111.41,"low":108.95,"open":109.54,"volume":31610200},{"timestamp":1539783000,"date":"2018-10-17","index":8218,"close":110.71,"high":111.81,"low":109.55,"open":111.68,"volume":26548200},{"timestamp":1539869400,"date":"2018-10-18","index":8219,"close":108.5,"high":110.53,"low":107.83,"open":110.1,"volume":32506200},{"timestamp":1539955800,"date":"2018-10-19","index":8220,"close":108.66,"high":110.86,"low":108.21,"open":108.93,"volume":32785500},{"timestamp":1540215000,"date":"2018-10-22","index":8221,"close":109.63,"high":110.54,"low":108.24,"open":109.32,"volume":26545600},{"timestamp":1540301400,"date":"2018-10-23","index":8222,"close":108.1,"high":108.97,"low":105.11,"open":107.77,"volume":43770400},{"timestamp":1540387800,"date":"2018-10-24","index":8223,"close":102.32,"high":108.49,"low":101.59,"open":108.41,"volume":63897800}],"post":[{"timestamp":1540474200,"date":"2018-10-25","index":8224,"close":108.3,"high":109.27,"low":106.15,"open":106.55,"volume":61646800},{"timestamp":1540560600,"date":"2018-10-26","index":8225,"close":106.96,"high":108.75,"low":104.76,"open":105.69,"volume":55523100},{"timestamp":1540819800,"date":"2018-10-29","index":8226,"close":103.85,"high":108.7,"low":101.63,"open":108.11,"volume":55162000},{"timestamp":1540906200,"date":"2018-10-30","index":8227,"close":103.73,"high":104.38,"low":100.11,"open":103.66,"volume":65350900},{"timestamp":1540992600,"date":"2018-10-31","index":8228,"close":106.81,"high":108.14,"low":105.39,"open":105.44,"volume":51062400},{"timestamp":1541079000,"date":"2018-11-01","index":8229,"close":105.92,"high":107.32,"low":105.53,"open":107.05,"volume":33384200},{"timestamp":1541165400,"date":"2018-11-02","index":8230,"close":106.16,"high":107.32,"low":104.98,"open":106.48,"volume":37680200},{"timestamp":1541428200,"date":"2018-11-05","index":8231,"close":107.51,"high":107.74,"low":105.9,"open":106.37,"volume":27922100},{"timestamp":1541514600,"date":"2018-11-06","index":8232,"close":107.72,"high":108.84,"low":106.28,"open":107.38,"volume":24340200},{"timestamp":1541601000,"date":"2018-11-07","index":8233,"close":111.96,"high":112.24,"low":109.4,"open":109.44,"volume":37901700},{"timestamp":1541687400,"date":"2018-11-08","index":8234,"close":111.75,"high":112.21,"low":110.91,"open":111.8,"volume":25644100}]},{"date":"2018-07-19","estimated":1.08,"reported":1.13,"pre":[{"timestamp":1530797400,"date":"2018-07-05","index":8145,"close":99.76,"high":99.92,"low":99.03,"open":99.5,"volume":18977400},{"timestamp":1530883800,"date":"2018-07-06","index":8146,"close":101.16,"high":101.43,"low":99.67,"open":99.89,"volume":19234600},{"timestamp":1531143000,"date":"2018-07-09","index":8147,"close":101.85,"high":102.25,"low":101.25,"open":101.65,"volume":18212000},{"timestamp":1531229400,"date":"2018-07-10","index":8148,"close":102.12,"high":102.51,"low":101.86,"open":102,"volume":19293100},{"timestamp":1531315800,"date":"2018-07-11","index":8149,"close":101.98,"high":102.34,"low":101.1,"open":101.15,"volume":19644600},{"timestamp":1531402200,"date":"2018-07-12","index":8150,"close":104.19,"high":104.41,"low":102.73,"open":102.77,"volume":24335900},{"timestamp":1531488600,"date":"2018-07-13","index":8151,"close":105.43,"high":105.6,"low":104.09,"open":104.37,"volume":24635200},{"timestamp":1531747800,"date":"2018-07-16","index":8152,"close":104.91,"high":105.82,"low":104.52,"open":105.4,"volume":21786900},{"timestamp":1531834200,"date":"2018-07-17","index":8153,"close":105.95,"high":106.5,"low":104.32,"open":104.61,"volume":25901700},{"timestamp":1531920600,"date":"2018-07-18","index":8154,"close":105.12,"high":106.05,"low":104.72,"open":105.94,"volume":29493900},{"timestamp":1532007000,"date":"2018-07-19","index":8155,"close":104.4,"high":105.31,"low":103.89,"open":104.93,"volume":40171600}],"post":[{"timestamp":1532093400,"date":"2018-07-20","index":8156,"close":106.27,"high":108.2,"low":106.08,"open":108.08,"volume":56004000},{"timestamp":1532352600,"date":"2018-07-23","index":8157,"close":107.97,"high":108.14,"low":106.13,"open":106.3,"volume":29707000},{"timestamp":1532439000,"date":"2018-07-24","index":8158,"close":107.66,"high":108.82,"low":107.26,"open":108.57,"volume":26316600},{"timestamp":1532525400,"date":"2018-07-25","index":8159,"close":110.83,"high":111.15,"low":107.6,"open":107.96,"volume":30702100},{"timestamp":1532611800,"date":"2018-07-26","index":8160,"close":109.62,"high":111,"low":109.5,"open":110.74,"volume":31372100},{"timestamp":1532698200,"date":"2018-07-27","index":8161,"close":107.68,"high":110.18,"low":106.14,"open":110.18,"volume":37005300},{"timestamp":1532957400,"date":"2018-07-30","index":8162,"close":105.37,"high":107.53,"low":104.76,"open":107.19,"volume":34668300},{"timestamp":1533043800,"date":"2018-07-31","index":8163,"close":106.08,"high":106.72,"low":105.38,"open":106.49,"volume":27655200},{"timestamp":1533130200,"date":"2018-08-01","index":8164,"close":106.28,"high":106.45,"low":105.42,"open":106.03,"volume":23628700},{"timestamp":1533216600,"date":"2018-08-02","index":8165,"close":107.57,"high":108.09,"low":104.84,"open":105.4,"volume":26104300},{"timestamp":1533303000,"date":"2018-08-03","index":8166,"close":108.04,"high":108.05,"low":106.82,"open":107.8,"volume":18659600}]},{"date":"2018-04-26","estimated":0.85,"reported":0.95,"pre":[{"timestamp":1523539800,"date":"2018-04-12","index":8087,"close":93.58,"high":94.16,"low":92.43,"open":92.43,"volume":26758900},{"timestamp":1523626200,"date":"2018-04-13","index":8088,"close":93.08,"high":94.18,"low":92.44,"open":94.05,"volume":23346100},{"timestamp":1523885400,"date":"2018-04-16","index":8089,"close":94.17,"high":94.66,"low":93.42,"open":94.07,"volume":20288100},{"timestamp":1523971800,"date":"2018-04-17","index":8090,"close":96.07,"high":96.54,"low":94.88,"open":95,"volume":26771000},{"timestamp":1524058200,"date":"2018-04-18","index":8091,"close":96.44,"high":96.72,"low":95.52,"open":96.22,"volume":21043300},{"timestamp":1524144600,"date":"2018-04-19","index":8092,"close":96.11,"high":97.07,"low":95.34,"open":96.44,"volume":23552500},{"timestamp":1524231000,"date":"2018-04-20","index":8093,"close":95,"high":96.11,"low":94.05,"open":95.91,"volume":31154400},{"timestamp":1524490200,"date":"2018-04-23","index":8094,"close":95.35,"high":96.29,"low":94.63,"open":95.74,"volume":22331800},{"timestamp":1524576600,"date":"2018-04-24","index":8095,"close":93.12,"high":96.47,"low":92.41,"open":96.24,"volume":34524800},{"timestamp":1524663000,"date":"2018-04-25","index":8096,"close":92.31,"high":93.3,"low":90.28,"open":93.3,"volume":33729300},{"timestamp":1524749400,"date":"2018-04-26","index":8097,"close":94.26,"high":95.15,"low":93.1,"open":93.55,"volume":42529000}],"post":[{"timestamp":1524835800,"date":"2018-04-27","index":8098,"close":95.82,"high":97.9,"low":93.91,"open":97.6,"volume":48272800},{"timestamp":1525095000,"date":"2018-04-30","index":8099,"close":93.52,"high":96.4,"low":93.15,"open":96.33,"volume":41523600},{"timestamp":1525181400,"date":"2018-05-01","index":8100,"close":95,"high":95.29,"low":92.79,"open":93.21,"volume":31408900},{"timestamp":1525267800,"date":"2018-05-02","index":8101,"close":93.51,"high":95.17,"low":93.19,"open":94.99,"volume":27471000},{"timestamp":1525354200,"date":"2018-05-03","index":8102,"close":94.07,"high":94.93,"low":92.45,"open":92.96,"volume":31142500},{"timestamp":1525440600,"date":"2018-05-04","index":8103,"close":95.16,"high":95.37,"low":92.92,"open":93.32,"volume":22531300},{"timestamp":1525699800,"date":"2018-05-07","index":8104,"close":96.22,"high":96.71,"low":95.1,"open":95.17,"volume":24242000},{"timestamp":1525786200,"date":"2018-05-08","index":8105,"close":95.81,"high":96.16,"low":95.06,"open":95.85,"volume":23484600},{"timestamp":1525872600,"date":"2018-05-09","index":8106,"close":96.94,"high":96.97,"low":95.05,"open":96.01,"volume":27327400},{"timestamp":1525959000,"date":"2018-05-10","index":8107,"close":97.91,"high":97.95,"low":97.05,"open":97.46,"volume":22388100},{"timestamp":1526045400,"date":"2018-05-11","index":8108,"close":97.7,"high":97.87,"low":97.04,"open":97.8,"volume":16778300}]},{"date":"2018-01-31","estimated":0.86,"reported":0.96,"pre":[{"timestamp":1516199400,"date":"2018-01-17","index":8028,"close":90.14,"high":90.28,"low":88.75,"open":89.08,"volume":25621200},{"timestamp":1516285800,"date":"2018-01-18","index":8029,"close":90.1,"high":90.67,"low":89.66,"open":89.8,"volume":24159700},{"timestamp":1516372200,"date":"2018-01-19","index":8030,"close":90,"high":90.61,"low":89.66,"open":90.14,"volume":36875000},{"timestamp":1516631400,"date":"2018-01-22","index":8031,"close":91.61,"high":91.62,"low":89.74,"open":90,"volume":23601600},{"timestamp":1516717800,"date":"2018-01-23","index":8032,"close":91.9,"high":92.3,"low":91.54,"open":91.9,"volume":23412800},{"timestamp":1516804200,"date":"2018-01-24","index":8033,"close":91.82,"high":93.43,"low":91.58,"open":92.55,"volume":33277500},{"timestamp":1516890600,"date":"2018-01-25","index":8034,"close":92.33,"high":93.24,"low":91.93,"open":92.47,"volume":26383200},{"timestamp":1516977000,"date":"2018-01-26","index":8035,"close":94.06,"high":94.06,"low":92.58,"open":93.12,"volume":29172200},{"timestamp":1517236200,"date":"2018-01-29","index":8036,"close":93.92,"high":95.45,"low":93.72,"open":95.14,"volume":31569900},{"timestamp":1517322600,"date":"2018-01-30","index":8037,"close":92.74,"high":93.66,"low":92.1,"open":93.3,"volume":38635100},{"timestamp":1517409000,"date":"2018-01-31","index":8038,"close":95.01,"high":95.4,"low":93.51,"open":93.75,"volume":48756300}],"post":[{"timestamp":1517495400,"date":"2018-02-01","index":8039,"close":94.26,"high":96.07,"low":93.58,"open":94.79,"volume":47227900},{"timestamp":1517581800,"date":"2018-02-02","index":8040,"close":91.78,"high":93.97,"low":91.5,"open":93.64,"volume":47867800},{"timestamp":1517841000,"date":"2018-02-05","index":8041,"close":88,"high":93.24,"low":88,"open":90.56,"volume":51031500},{"timestamp":1517927400,"date":"2018-02-06","index":8042,"close":91.33,"high":91.48,"low":85.25,"open":86.89,"volume":67998600},{"timestamp":1518013800,"date":"2018-02-07","index":8043,"close":89.61,"high":91.77,"low":89.2,"open":90.49,"volume":41107600},{"timestamp":1518100200,"date":"2018-02-08","index":8044,"close":85.01,"high":89.88,"low":84.76,"open":89.71,"volume":55628700},{"timestamp":1518186600,"date":"2018-02-09","index":8045,"close":88.18,"high":88.93,"low":83.83,"open":86.3,"volume":63499100},{"timestamp":1518445800,"date":"2018-02-12","index":8046,"close":89.13,"high":89.78,"low":87.93,"open":88.74,"volume":35720300},{"timestamp":1518532200,"date":"2018-02-13","index":8047,"close":89.83,"high":90,"low":87.8,"open":88.93,"volume":26407700},{"timestamp":1518618600,"date":"2018-02-14","index":8048,"close":90.81,"high":90.99,"low":88.41,"open":88.51,"volume":34960900},{"timestamp":1518705000,"date":"2018-02-15","index":8049,"close":92.66,"high":92.72,"low":90.62,"open":91.21,"volume":27823900}]},{"date":"2017-10-26","estimated":0.72,"reported":0.84,"pre":[{"timestamp":1507815000,"date":"2017-10-12","index":7963,"close":77.12,"high":77.29,"low":76.37,"open":76.49,"volume":16876500},{"timestamp":1507901400,"date":"2017-10-13","index":7964,"close":77.49,"high":77.87,"low":77.29,"open":77.59,"volume":15335700},{"timestamp":1508160600,"date":"2017-10-16","index":7965,"close":77.65,"high":77.81,"low":77.35,"open":77.42,"volume":12380100},{"timestamp":1508247000,"date":"2017-10-17","index":7966,"close":77.59,"high":77.62,"low":77.25,"open":77.47,"volume":16824000},{"timestamp":1508333400,"date":"2017-10-18","index":7967,"close":77.61,"high":77.85,"low":77.37,"open":77.67,"volume":13300700},{"timestamp":1508419800,"date":"2017-10-19","index":7968,"close":77.91,"high":77.93,"low":77.35,"open":77.57,"volume":15092800},{"timestamp":1508506200,"date":"2017-10-20","index":7969,"close":78.81,"high":78.97,"low":78.22,"open":78.32,"volume":22866400},{"timestamp":1508765400,"date":"2017-10-23","index":7970,"close":78.83,"high":79.34,"low":78.76,"open":78.99,"volume":20627200},{"timestamp":1508851800,"date":"2017-10-24","index":7971,"close":78.86,"high":79.2,"low":78.46,"open":78.9,"volume":17517200},{"timestamp":1508938200,"date":"2017-10-25","index":7972,"close":78.63,"high":79.1,"low":78.01,"open":78.58,"volume":20410800},{"timestamp":1509024600,"date":"2017-10-26","index":7973,"close":78.76,"high":79.42,"low":78.75,"open":79.2,"volume":32120700}],"post":[{"timestamp":1509111000,"date":"2017-10-27","index":7974,"close":83.81,"high":86.2,"low":83.61,"open":84.37,"volume":71066700},{"timestamp":1509370200,"date":"2017-10-30","index":7975,"close":83.89,"high":84.33,"low":83.11,"open":83.7,"volume":31756700},{"timestamp":1509456600,"date":"2017-10-31","index":7976,"close":83.18,"high":84.36,"low":83.11,"open":84.36,"volume":27086600},{"timestamp":1509543000,"date":"2017-11-01","index":7977,"close":83.18,"high":83.76,"low":82.88,"open":83.68,"volume":22307400},{"timestamp":1509629400,"date":"2017-11-02","index":7978,"close":84.05,"high":84.46,"low":83.12,"open":83.35,"volume":23992900},{"timestamp":1509715800,"date":"2017-11-03","index":7979,"close":84.14,"high":84.54,"low":83.4,"open":84.08,"volume":17633500},{"timestamp":1509978600,"date":"2017-11-06","index":7980,"close":84.47,"high":84.7,"low":84.08,"open":84.2,"volume":19860900},{"timestamp":1510065000,"date":"2017-11-07","index":7981,"close":84.27,"high":84.9,"low":83.93,"open":84.77,"volume":17939700},{"timestamp":1510151400,"date":"2017-11-08","index":7982,"close":84.56,"high":84.61,"low":83.83,"open":84.14,"volume":18034200},{"timestamp":1510237800,"date":"2017-11-09","index":7983,"close":84.09,"high":84.27,"low":82.9,"open":84.11,"volume":21178400},{"timestamp":1510324200,"date":"2017-11-10","index":7984,"close":83.87,"high":84.1,"low":83.23,"open":83.79,"volume":19397800}]},{"date":"2017-07-20","estimated":0.71,"reported":0.98,"pre":[{"timestamp":1499347800,"date":"2017-07-06","index":7894,"close":68.57,"high":68.78,"low":68.12,"open":68.27,"volume":21117600},{"timestamp":1499434200,"date":"2017-07-07","index":7895,"close":69.46,"high":69.84,"low":68.7,"open":68.7,"volume":16878300},{"timestamp":1499693400,"date":"2017-07-10","index":7896,"close":69.98,"high":70.25,"low":69.2,"open":69.46,"volume":15014500},{"timestamp":1499779800,"date":"2017-07-11","index":7897,"close":69.99,"high":70.68,"low":69.75,"open":70,"volume":17460000},{"timestamp":1499866200,"date":"2017-07-12","index":7898,"close":71.15,"high":71.28,"low":70.55,"open":70.69,"volume":17750900},{"timestamp":1499952600,"date":"2017-07-13","index":7899,"close":71.77,"high":72.04,"low":71.31,"open":71.5,"volume":20269800},{"timestamp":1500039000,"date":"2017-07-14","index":7900,"close":72.78,"high":73.27,"low":71.96,"open":72.24,"volume":25868100},{"timestamp":1500298200,"date":"2017-07-17","index":7901,"close":73.35,"high":73.45,"low":72.72,"open":72.8,"volume":21803900},{"timestamp":1500384600,"date":"2017-07-18","index":7902,"close":73.3,"high":73.39,"low":72.66,"open":73.09,"volume":26435300},{"timestamp":1500471000,"date":"2017-07-19","index":7903,"close":73.86,"high":74.04,"low":73.45,"open":73.5,"volume":22416200},{"timestamp":1500557400,"date":"2017-07-20","index":7904,"close":74.22,"high":74.3,"low":73.28,"open":74.18,"volume":42361000}],"post":[{"timestamp":1500643800,"date":"2017-07-21","index":7905,"close":73.79,"high":74.29,"low":73.17,"open":73.45,"volume":46717100},{"timestamp":1500903000,"date":"2017-07-24","index":7906,"close":73.6,"high":73.75,"low":73.13,"open":73.53,"volume":21394800},{"timestamp":1500989400,"date":"2017-07-25","index":7907,"close":74.19,"high":74.31,"low":73.5,"open":73.8,"volume":22018700},{"timestamp":1501075800,"date":"2017-07-26","index":7908,"close":74.05,"high":74.38,"low":73.81,"open":74.34,"volume":16252200},{"timestamp":1501162200,"date":"2017-07-27","index":7909,"close":73.16,"high":74.42,"low":72.32,"open":73.76,"volume":36844200},{"timestamp":1501248600,"date":"2017-07-28","index":7910,"close":73.04,"high":73.31,"low":72.54,"open":72.67,"volume":18306700},{"timestamp":1501507800,"date":"2017-07-31","index":7911,"close":72.7,"high":73.44,"low":72.41,"open":73.3,"volume":23600100},{"timestamp":1501594200,"date":"2017-08-01","index":7912,"close":72.58,"high":73.42,"low":72.49,"open":73.1,"volume":22132300},{"timestamp":1501680600,"date":"2017-08-02","index":7913,"close":72.26,"high":72.56,"low":71.44,"open":72.55,"volume":26499200},{"timestamp":1501767000,"date":"2017-08-03","index":7914,"close":72.15,"high":72.44,"low":71.85,"open":72.19,"volume":18214400},{"timestamp":1501853400,"date":"2017-08-04","index":7915,"close":72.68,"high":73.04,"low":72.24,"open":72.4,"volume":22579000}]},{"date":"2017-04-27","estimated":0.7,"reported":0.73,"pre":[{"timestamp":1492003800,"date":"2017-04-12","index":7836,"close":65.23,"high":65.51,"low":65.11,"open":65.42,"volume":17108500},{"timestamp":1492090200,"date":"2017-04-13","index":7837,"close":64.95,"high":65.86,"low":64.95,"open":65.29,"volume":17896500},{"timestamp":1492435800,"date":"2017-04-17","index":7838,"close":65.48,"high":65.49,"low":65.01,"open":65.04,"volume":16689300},{"timestamp":1492522200,"date":"2017-04-18","index":7839,"close":65.39,"high":65.71,"low":65.16,"open":65.33,"volume":15155600},{"timestamp":1492608600,"date":"2017-04-19","index":7840,"close":65.04,"high":65.75,"low":64.89,"open":65.65,"volume":26992800},{"timestamp":1492695000,"date":"2017-04-20","index":7841,"close":65.5,"high":65.75,"low":65.14,"open":65.46,"volume":22299500},{"timestamp":1492781400,"date":"2017-04-21","index":7842,"close":66.4,"high":66.7,"low":65.45,"open":65.67,"volume":32522600},{"timestamp":1493040600,"date":"2017-04-24","index":7843,"close":67.53,"high":67.66,"low":67.1,"open":67.48,"volume":29770000},{"timestamp":1493127000,"date":"2017-04-25","index":7844,"close":67.92,"high":68.04,"low":67.6,"open":67.9,"volume":30242700},{"timestamp":1493213400,"date":"2017-04-26","index":7845,"close":67.83,"high":68.31,"low":67.62,"open":68.08,"volume":26190800},{"timestamp":1493299800,"date":"2017-04-27","index":7846,"close":68.27,"high":68.38,"low":67.58,"open":68.15,"volume":34971000}],"post":[{"timestamp":1493386200,"date":"2017-04-28","index":7847,"close":68.46,"high":69.14,"low":67.69,"open":68.91,"volume":39548800},{"timestamp":1493645400,"date":"2017-05-01","index":7848,"close":69.41,"high":69.55,"low":68.5,"open":68.68,"volume":31954400},{"timestamp":1493731800,"date":"2017-05-02","index":7849,"close":69.3,"high":69.71,"low":69.13,"open":69.71,"volume":23906100},{"timestamp":1493818200,"date":"2017-05-03","index":7850,"close":69.08,"high":69.38,"low":68.71,"open":69.38,"volume":28928000},{"timestamp":1493904600,"date":"2017-05-04","index":7851,"close":68.81,"high":69.08,"low":68.64,"open":69.03,"volume":21749400},{"timestamp":1493991000,"date":"2017-05-05","index":7852,"close":69,"high":69.03,"low":68.49,"open":68.9,"volume":19128800},{"timestamp":1494250200,"date":"2017-05-08","index":7853,"close":68.94,"high":69.05,"low":68.42,"open":68.97,"volume":18566100},{"timestamp":1494336600,"date":"2017-05-09","index":7854,"close":69.04,"high":69.28,"low":68.68,"open":68.86,"volume":22858400},{"timestamp":1494423000,"date":"2017-05-10","index":7855,"close":69.31,"high":69.56,"low":68.92,"open":68.99,"volume":17977800},{"timestamp":1494509400,"date":"2017-05-11","index":7856,"close":68.46,"high":68.73,"low":68.12,"open":68.36,"volume":28789400},{"timestamp":1494595800,"date":"2017-05-12","index":7857,"close":68.38,"high":68.61,"low":68.04,"open":68.61,"volume":18714100}]},{"date":"2017-01-26","estimated":0.79,"reported":0.84,"pre":[{"timestamp":1484145000,"date":"2017-01-11","index":7773,"close":63.19,"high":63.23,"low":62.43,"open":62.61,"volume":21517300},{"timestamp":1484231400,"date":"2017-01-12","index":7774,"close":62.61,"high":63.4,"low":61.95,"open":63.06,"volume":20968200},{"timestamp":1484317800,"date":"2017-01-13","index":7775,"close":62.7,"high":62.87,"low":62.35,"open":62.62,"volume":19422300},{"timestamp":1484663400,"date":"2017-01-17","index":7776,"close":62.53,"high":62.7,"low":62.03,"open":62.68,"volume":20664000},{"timestamp":1484749800,"date":"2017-01-18","index":7777,"close":62.5,"high":62.7,"low":62.12,"open":62.67,"volume":19670100},{"timestamp":1484836200,"date":"2017-01-19","index":7778,"close":62.3,"high":62.98,"low":62.2,"open":62.24,"volume":18451700},{"timestamp":1484922600,"date":"2017-01-20","index":7779,"close":62.74,"high":62.82,"low":62.37,"open":62.67,"volume":30213500},{"timestamp":1485181800,"date":"2017-01-23","index":7780,"close":62.96,"high":63.12,"low":62.57,"open":62.7,"volume":23097600},{"timestamp":1485268200,"date":"2017-01-24","index":7781,"close":63.52,"high":63.74,"low":62.94,"open":63.2,"volume":24672900},{"timestamp":1485354600,"date":"2017-01-25","index":7782,"close":63.68,"high":64.1,"low":63.45,"open":63.95,"volume":23672700},{"timestamp":1485441000,"date":"2017-01-26","index":7783,"close":64.27,"high":64.54,"low":63.55,"open":64.12,"volume":43554600}],"post":[{"timestamp":1485527400,"date":"2017-01-27","index":7784,"close":65.78,"high":65.91,"low":64.89,"open":65.39,"volume":44818000},{"timestamp":1485786600,"date":"2017-01-30","index":7785,"close":65.13,"high":65.79,"low":64.8,"open":65.69,"volume":31651400},{"timestamp":1485873000,"date":"2017-01-31","index":7786,"close":64.65,"high":65.15,"low":64.26,"open":64.86,"volume":25270500},{"timestamp":1485959400,"date":"2017-02-01","index":7787,"close":63.58,"high":64.62,"low":63.47,"open":64.36,"volume":39671500},{"timestamp":1486045800,"date":"2017-02-02","index":7788,"close":63.17,"high":63.41,"low":62.75,"open":63.25,"volume":45827000},{"timestamp":1486132200,"date":"2017-02-03","index":7789,"close":63.68,"high":63.7,"low":63.07,"open":63.5,"volume":30301800},{"timestamp":1486391400,"date":"2017-02-06","index":7790,"close":63.64,"high":63.65,"low":63.14,"open":63.5,"volume":19796400},{"timestamp":1486477800,"date":"2017-02-07","index":7791,"close":63.43,"high":63.78,"low":63.23,"open":63.74,"volume":20277200},{"timestamp":1486564200,"date":"2017-02-08","index":7792,"close":63.34,"high":63.81,"low":63.22,"open":63.57,"volume":18096400},{"timestamp":1486650600,"date":"2017-02-09","index":7793,"close":64.06,"high":64.44,"low":63.32,"open":63.52,"volume":22644400},{"timestamp":1486737000,"date":"2017-02-10","index":7794,"close":64,"high":64.3,"low":63.98,"open":64.25,"volume":18170700}]},{"date":"2016-10-20","estimated":0.68,"reported":0.76,"pre":[{"timestamp":1475760600,"date":"2016-10-06","index":7707,"close":57.74,"high":57.86,"low":57.28,"open":57.74,"volume":16212600},{"timestamp":1475847000,"date":"2016-10-07","index":7708,"close":57.8,"high":57.98,"low":57.42,"open":57.85,"volume":20089000},{"timestamp":1476106200,"date":"2016-10-10","index":7709,"close":58.04,"high":58.39,"low":57.87,"open":57.91,"volume":18196500},{"timestamp":1476192600,"date":"2016-10-11","index":7710,"close":57.19,"high":58.02,"low":56.89,"open":57.89,"volume":26497400},{"timestamp":1476279000,"date":"2016-10-12","index":7711,"close":57.11,"high":57.27,"low":56.4,"open":57.11,"volume":22177500},{"timestamp":1476365400,"date":"2016-10-13","index":7712,"close":56.92,"high":57.3,"low":56.32,"open":56.7,"volume":25313700},{"timestamp":1476451800,"date":"2016-10-14","index":7713,"close":57.42,"high":57.74,"low":57.12,"open":57.12,"volume":27402500},{"timestamp":1476711000,"date":"2016-10-17","index":7714,"close":57.22,"high":57.46,"low":56.87,"open":57.36,"volume":23830000},{"timestamp":1476797400,"date":"2016-10-18","index":7715,"close":57.66,"high":57.95,"low":57.41,"open":57.53,"volume":19149500},{"timestamp":1476883800,"date":"2016-10-19","index":7716,"close":57.53,"high":57.84,"low":57.4,"open":57.47,"volume":22878400},{"timestamp":1476970200,"date":"2016-10-20","index":7717,"close":57.25,"high":57.52,"low":56.66,"open":57.5,"volume":49455600}],"post":[{"timestamp":1477056600,"date":"2016-10-21","index":7718,"close":59.66,"high":60.45,"low":59.49,"open":60.28,"volume":80032200},{"timestamp":1477315800,"date":"2016-10-24","index":7719,"close":61,"high":61,"low":59.93,"open":59.94,"volume":54067000},{"timestamp":1477402200,"date":"2016-10-25","index":7720,"close":60.99,"high":61.37,"low":60.8,"open":60.85,"volume":35137200},{"timestamp":1477488600,"date":"2016-10-26","index":7721,"close":60.63,"high":61.2,"low":60.47,"open":60.81,"volume":29911600},{"timestamp":1477575000,"date":"2016-10-27","index":7722,"close":60.1,"high":60.83,"low":60.09,"open":60.61,"volume":28479900},{"timestamp":1477661400,"date":"2016-10-28","index":7723,"close":59.87,"high":60.52,"low":59.58,"open":60.01,"volume":33574700},{"timestamp":1477920600,"date":"2016-10-31","index":7724,"close":59.92,"high":60.42,"low":59.92,"open":60.16,"volume":26434700},{"timestamp":1478007000,"date":"2016-11-01","index":7725,"close":59.8,"high":60.02,"low":59.25,"open":59.97,"volume":24533000},{"timestamp":1478093400,"date":"2016-11-02","index":7726,"close":59.43,"high":59.93,"low":59.3,"open":59.82,"volume":22147000},{"timestamp":1478179800,"date":"2016-11-03","index":7727,"close":59.21,"high":59.64,"low":59.11,"open":59.53,"volume":21600400},{"timestamp":1478266200,"date":"2016-11-04","index":7728,"close":58.71,"high":59.28,"low":58.52,"open":58.65,"volume":28697000}]},{"date":"2016-07-19","estimated":0.58,"reported":0.69,"pre":[{"timestamp":1467725400,"date":"2016-07-05","index":7641,"close":51.17,"high":51.28,"low":50.74,"open":50.83,"volume":24806400},{"timestamp":1467811800,"date":"2016-07-06","index":7642,"close":51.38,"high":51.54,"low":50.39,"open":50.78,"volume":28167500},{"timestamp":1467898200,"date":"2016-07-07","index":7643,"close":51.38,"high":51.61,"low":51.07,"open":51.42,"volume":19585200},{"timestamp":1467984600,"date":"2016-07-08","index":7644,"close":52.3,"high":52.36,"low":51.55,"open":51.73,"volume":28391000},{"timestamp":1468243800,"date":"2016-07-11","index":7645,"close":52.59,"high":52.83,"low":52.47,"open":52.5,"volume":22269200},{"timestamp":1468330200,"date":"2016-07-12","index":7646,"close":53.21,"high":53.4,"low":52.79,"open":52.94,"volume":27317600},{"timestamp":1468416600,"date":"2016-07-13","index":7647,"close":53.51,"high":53.86,"low":53.18,"open":53.56,"volume":25356800},{"timestamp":1468503000,"date":"2016-07-14","index":7648,"close":53.74,"high":53.99,"low":53.58,"open":53.84,"volume":24545500},{"timestamp":1468589400,"date":"2016-07-15","index":7649,"close":53.7,"high":54,"low":53.21,"open":53.95,"volume":32024400},{"timestamp":1468848600,"date":"2016-07-18","index":7650,"close":53.96,"high":54.34,"low":53.55,"open":53.7,"volume":31433900},{"timestamp":1468935000,"date":"2016-07-19","index":7651,"close":53.09,"high":53.9,"low":52.93,"open":53.71,"volume":53336500}],"post":[{"timestamp":1469021400,"date":"2016-07-20","index":7652,"close":55.91,"high":56.84,"low":55.53,"open":56.15,"volume":89893300},{"timestamp":1469107800,"date":"2016-07-21","index":7653,"close":55.8,"high":56.23,"low":55.76,"open":55.98,"volume":32776700},{"timestamp":1469194200,"date":"2016-07-22","index":7654,"close":56.57,"high":56.63,"low":55.78,"open":56.08,"volume":32157200},{"timestamp":1469453400,"date":"2016-07-25","index":7655,"close":56.73,"high":56.74,"low":56.26,"open":56.47,"volume":25610600},{"timestamp":1469539800,"date":"2016-07-26","index":7656,"close":56.76,"high":57.29,"low":56.51,"open":56.52,"volume":28079000},{"timestamp":1469626200,"date":"2016-07-27","index":7657,"close":56.19,"high":56.8,"low":56.11,"open":56.61,"volume":32327500},{"timestamp":1469712600,"date":"2016-07-28","index":7658,"close":56.21,"high":56.37,"low":55.72,"open":56,"volume":37550400},{"timestamp":1469799000,"date":"2016-07-29","index":7659,"close":56.68,"high":56.76,"low":56.05,"open":56.26,"volume":30558700},{"timestamp":1470058200,"date":"2016-08-01","index":7660,"close":56.58,"high":56.75,"low":56.14,"open":56.6,"volume":26003400},{"timestamp":1470144600,"date":"2016-08-02","index":7661,"close":56.58,"high":56.9,"low":56.31,"open":56.85,"volume":35122000},{"timestamp":1470231000,"date":"2016-08-03","index":7662,"close":56.97,"high":57.11,"low":56.49,"open":56.68,"volume":22075600}]},{"date":"2016-04-21","estimated":0.64,"reported":0.62,"pre":[{"timestamp":1460035800,"date":"2016-04-07","index":7580,"close":54.46,"high":54.91,"low":54.23,"open":54.87,"volume":19225100},{"timestamp":1460122200,"date":"2016-04-08","index":7581,"close":54.42,"high":55.28,"low":54.32,"open":54.67,"volume":22167200},{"timestamp":1460381400,"date":"2016-04-11","index":7582,"close":54.31,"high":55.15,"low":54.3,"open":54.49,"volume":21414200},{"timestamp":1460467800,"date":"2016-04-12","index":7583,"close":54.65,"high":54.78,"low":53.76,"open":54.37,"volume":24944300},{"timestamp":1460554200,"date":"2016-04-13","index":7584,"close":55.35,"high":55.44,"low":54.89,"open":55.12,"volume":20818000},{"timestamp":1460640600,"date":"2016-04-14","index":7585,"close":55.36,"high":55.58,"low":55.07,"open":55.22,"volume":20877100},{"timestamp":1460727000,"date":"2016-04-15","index":7586,"close":55.65,"high":55.92,"low":55.11,"open":55.3,"volume":28793800},{"timestamp":1460986200,"date":"2016-04-18","index":7587,"close":56.46,"high":56.59,"low":55.21,"open":55.49,"volume":23786000},{"timestamp":1461072600,"date":"2016-04-19","index":7588,"close":56.39,"high":56.77,"low":55.68,"open":56.63,"volume":29596800},{"timestamp":1461159000,"date":"2016-04-20","index":7589,"close":55.59,"high":56.5,"low":55.49,"open":56.29,"volume":36195700},{"timestamp":1461245400,"date":"2016-04-21","index":7590,"close":55.78,"high":56.23,"low":55.42,"open":55.8,"volume":38909100}],"post":[{"timestamp":1461331800,"date":"2016-04-22","index":7591,"close":51.78,"high":52.43,"low":50.77,"open":51.91,"volume":126834100},{"timestamp":1461591000,"date":"2016-04-25","index":7592,"close":52.11,"high":52.13,"low":51.63,"open":51.78,"volume":33226900},{"timestamp":1461677400,"date":"2016-04-26","index":7593,"close":51.44,"high":52.35,"low":51.09,"open":52.26,"volume":33532600},{"timestamp":1461763800,"date":"2016-04-27","index":7594,"close":50.94,"high":51.5,"low":50.55,"open":51.48,"volume":43369300},{"timestamp":1461850200,"date":"2016-04-28","index":7595,"close":49.9,"high":50.77,"low":49.56,"open":50.62,"volume":43134800},{"timestamp":1461936600,"date":"2016-04-29","index":7596,"close":49.87,"high":50.25,"low":49.35,"open":49.35,"volume":48411700},{"timestamp":1462195800,"date":"2016-05-02","index":7597,"close":50.61,"high":50.75,"low":49.78,"open":50,"volume":33114500},{"timestamp":1462282200,"date":"2016-05-03","index":7598,"close":49.78,"high":50.41,"low":49.6,"open":50.34,"volume":26460200},{"timestamp":1462368600,"date":"2016-05-04","index":7599,"close":49.87,"high":50.06,"low":49.46,"open":49.84,"volume":24257600},{"timestamp":1462455000,"date":"2016-05-05","index":7600,"close":49.94,"high":50.3,"low":49.73,"open":49.87,"volume":25390700},{"timestamp":1462541400,"date":"2016-05-06","index":7601,"close":50.39,"high":50.39,"low":49.66,"open":49.92,"volume":24787300}]},{"date":"2016-01-28","estimated":0.71,"reported":0.78,"pre":[{"timestamp":1452695400,"date":"2016-01-13","index":7522,"close":51.64,"high":54.07,"low":51.3,"open":53.8,"volume":66883600},{"timestamp":1452781800,"date":"2016-01-14","index":7523,"close":53.11,"high":53.42,"low":51.57,"open":52,"volume":52381900},{"timestamp":1452868200,"date":"2016-01-15","index":7524,"close":50.99,"high":51.97,"low":50.34,"open":51.31,"volume":71820700},{"timestamp":1453213800,"date":"2016-01-19","index":7525,"close":50.56,"high":51.68,"low":50.06,"open":51.48,"volume":43564500},{"timestamp":1453300200,"date":"2016-01-20","index":7526,"close":50.79,"high":51.38,"low":49.1,"open":49.98,"volume":63273000},{"timestamp":1453386600,"date":"2016-01-21","index":7527,"close":50.48,"high":51.58,"low":50.3,"open":51,"volume":40191200},{"timestamp":1453473000,"date":"2016-01-22","index":7528,"close":52.29,"high":52.33,"low":51.26,"open":51.41,"volume":37555800},{"timestamp":1453732200,"date":"2016-01-25","index":7529,"close":51.79,"high":52.65,"low":51.65,"open":51.94,"volume":34707700},{"timestamp":1453818600,"date":"2016-01-26","index":7530,"close":52.17,"high":52.44,"low":51.55,"open":51.79,"volume":28900800},{"timestamp":1453905000,"date":"2016-01-27","index":7531,"close":51.22,"high":52.2,"low":51.02,"open":52.01,"volume":36775200},{"timestamp":1453991400,"date":"2016-01-28","index":7532,"close":52.06,"high":52.21,"low":51.25,"open":51.86,"volume":62513800}],"post":[{"timestamp":1454077800,"date":"2016-01-29","index":7533,"close":55.09,"high":55.09,"low":54,"open":54.73,"volume":83611700},{"timestamp":1454337000,"date":"2016-02-01","index":7534,"close":54.71,"high":55.09,"low":54.5,"open":54.88,"volume":44208500},{"timestamp":1454423400,"date":"2016-02-02","index":7535,"close":53,"high":54.26,"low":52.65,"open":54.17,"volume":56313800},{"timestamp":1454509800,"date":"2016-02-03","index":7536,"close":52.16,"high":53.39,"low":51.26,"open":53.25,"volume":57559800},{"timestamp":1454596200,"date":"2016-02-04","index":7537,"close":52,"high":52.81,"low":51.37,"open":52.1,"volume":46987100},{"timestamp":1454682600,"date":"2016-02-05","index":7538,"close":50.16,"high":52,"low":49.56,"open":51.94,"volume":62009000},{"timestamp":1454941800,"date":"2016-02-08","index":7539,"close":49.41,"high":49.57,"low":48.19,"open":49.55,"volume":59290500},{"timestamp":1455028200,"date":"2016-02-09","index":7540,"close":49.28,"high":50.24,"low":48.67,"open":49.02,"volume":46740500},{"timestamp":1455114600,"date":"2016-02-10","index":7541,"close":49.71,"high":50.39,"low":49.52,"open":49.89,"volume":38237000},{"timestamp":1455201000,"date":"2016-02-11","index":7542,"close":49.69,"high":50.11,"low":48.51,"open":48.68,"volume":48878600},{"timestamp":1455287400,"date":"2016-02-12","index":7543,"close":50.5,"high":50.68,"low":49.75,"open":50.25,"volume":34243300}]},{"date":"2015-10-22","estimated":0.59,"reported":0.67,"pre":[{"timestamp":1444311000,"date":"2015-10-08","index":7456,"close":47.45,"high":47.52,"low":46.5,"open":46.56,"volume":33772700},{"timestamp":1444397400,"date":"2015-10-09","index":7457,"close":47.11,"high":47.54,"low":46.92,"open":47.45,"volume":28600600},{"timestamp":1444656600,"date":"2015-10-12","index":7458,"close":47,"high":47.07,"low":46.5,"open":46.98,"volume":19769100},{"timestamp":1444743000,"date":"2015-10-13","index":7459,"close":46.89,"high":47.13,"low":46.56,"open":46.56,"volume":19987800},{"timestamp":1444829400,"date":"2015-10-14","index":7460,"close":46.68,"high":47.1,"low":46.53,"open":46.65,"volume":24697800},{"timestamp":1444915800,"date":"2015-10-15","index":7461,"close":47.01,"high":47.03,"low":46.53,"open":47.01,"volume":27189400},{"timestamp":1445002200,"date":"2015-10-16","index":7462,"close":47.51,"high":47.54,"low":46.9,"open":47.02,"volume":26450300},{"timestamp":1445261400,"date":"2015-10-19","index":7463,"close":47.62,"high":47.88,"low":47.02,"open":47.42,"volume":29387600},{"timestamp":1445347800,"date":"2015-10-20","index":7464,"close":47.77,"high":47.81,"low":47.02,"open":47.44,"volume":30802200},{"timestamp":1445434200,"date":"2015-10-21","index":7465,"close":47.2,"high":47.99,"low":47.11,"open":47.92,"volume":25144300},{"timestamp":1445520600,"date":"2015-10-22","index":7466,"close":48.03,"high":48.95,"low":47.09,"open":47.53,"volume":56637100}],"post":[{"timestamp":1445607000,"date":"2015-10-23","index":7467,"close":52.87,"high":54.07,"low":52.25,"open":52.3,"volume":135227100},{"timestamp":1445866200,"date":"2015-10-26","index":7468,"close":54.25,"high":54.32,"low":52.5,"open":52.53,"volume":64633300},{"timestamp":1445952600,"date":"2015-10-27","index":7469,"close":53.69,"high":54.37,"low":53.58,"open":53.99,"volume":50999900},{"timestamp":1446039000,"date":"2015-10-28","index":7470,"close":53.98,"high":53.98,"low":52.86,"open":53.54,"volume":47000800},{"timestamp":1446125400,"date":"2015-10-29","index":7471,"close":53.36,"high":53.83,"low":53.22,"open":53.54,"volume":30202100},{"timestamp":1446211800,"date":"2015-10-30","index":7472,"close":52.64,"high":53.99,"low":52.62,"open":53.32,"volume":46619800},{"timestamp":1446474600,"date":"2015-11-02","index":7473,"close":53.24,"high":53.36,"low":52.62,"open":52.85,"volume":30285000},{"timestamp":1446561000,"date":"2015-11-03","index":7474,"close":54.15,"high":54.39,"low":52.9,"open":52.93,"volume":36596900},{"timestamp":1446647400,"date":"2015-11-04","index":7475,"close":54.4,"high":54.88,"low":54.06,"open":54.18,"volume":37087800},{"timestamp":1446733800,"date":"2015-11-05","index":7476,"close":54.38,"high":54.7,"low":54,"open":54.49,"volume":31468500},{"timestamp":1446820200,"date":"2015-11-06","index":7477,"close":54.92,"high":54.98,"low":53.96,"open":54.09,"volume":32851200}]},{"date":"2015-07-21","estimated":0.56,"reported":0.6,"pre":[{"timestamp":1436275800,"date":"2015-07-07","index":7390,"close":44.3,"high":44.49,"low":43.32,"open":44.34,"volume":36435800},{"timestamp":1436362200,"date":"2015-07-08","index":7391,"close":44.24,"high":44.9,"low":44.03,"open":44.44,"volume":39785900},{"timestamp":1436448600,"date":"2015-07-09","index":7392,"close":44.52,"high":45.22,"low":44.5,"open":44.75,"volume":32424700},{"timestamp":1436535000,"date":"2015-07-10","index":7393,"close":44.61,"high":45.14,"low":44.57,"open":45.01,"volume":25465800},{"timestamp":1436794200,"date":"2015-07-13","index":7394,"close":45.54,"high":45.62,"low":44.95,"open":44.98,"volume":28178300},{"timestamp":1436880600,"date":"2015-07-14","index":7395,"close":45.62,"high":45.96,"low":45.31,"open":45.45,"volume":22880300},{"timestamp":1436967000,"date":"2015-07-15","index":7396,"close":45.76,"high":45.89,"low":45.43,"open":45.68,"volume":26629600},{"timestamp":1437053400,"date":"2015-07-16","index":7397,"close":46.66,"high":46.69,"low":45.97,"open":46.01,"volume":26271700},{"timestamp":1437139800,"date":"2015-07-17","index":7398,"close":46.62,"high":46.78,"low":46.26,"open":46.55,"volume":29467100},{"timestamp":1437399000,"date":"2015-07-20","index":7399,"close":46.92,"high":47.13,"low":46.44,"open":46.65,"volume":30631900},{"timestamp":1437485400,"date":"2015-07-21","index":7400,"close":47.28,"high":47.33,"low":46.48,"open":46.78,"volume":42781900}],"post":[{"timestamp":1437571800,"date":"2015-07-22","index":7401,"close":45.54,"high":46.93,"low":45.2,"open":45.44,"volume":59152400},{"timestamp":1437658200,"date":"2015-07-23","index":7402,"close":46.11,"high":46.23,"low":45.1,"open":45.27,"volume":33934000},{"timestamp":1437744600,"date":"2015-07-24","index":7403,"close":45.94,"high":46.32,"low":45.8,"open":45.91,"volume":32333200},{"timestamp":1438003800,"date":"2015-07-27","index":7404,"close":45.35,"high":46.01,"low":45.25,"open":45.94,"volume":39701400},{"timestamp":1438090200,"date":"2015-07-28","index":7405,"close":45.34,"high":45.64,"low":44.79,"open":45.58,"volume":34328900},{"timestamp":1438176600,"date":"2015-07-29","index":7406,"close":46.29,"high":46.78,"low":45.26,"open":45.4,"volume":40945900},{"timestamp":1438263000,"date":"2015-07-30","index":7407,"close":46.88,"high":47.4,"low":45.93,"open":46.26,"volume":39777900},{"timestamp":1438349400,"date":"2015-07-31","index":7408,"close":46.7,"high":47.37,"low":46.5,"open":47.29,"volume":31201500},{"timestamp":1438608600,"date":"2015-08-03","index":7409,"close":46.81,"high":47,"low":46.45,"open":46.98,"volume":24125900},{"timestamp":1438695000,"date":"2015-08-04","index":7410,"close":47.54,"high":47.71,"low":46.68,"open":46.75,"volume":33403900},{"timestamp":1438781400,"date":"2015-08-05","index":7411,"close":47.58,"high":48.41,"low":47.54,"open":47.98,"volume":26959700}]},{"date":"2015-04-23","estimated":0.51,"reported":0.61,"pre":[{"timestamp":1428586200,"date":"2015-04-09","index":7329,"close":41.48,"high":41.62,"low":41.25,"open":41.25,"volume":25723900},{"timestamp":1428672600,"date":"2015-04-10","index":7330,"close":41.72,"high":41.95,"low":41.41,"open":41.63,"volume":28022000},{"timestamp":1428931800,"date":"2015-04-13","index":7331,"close":41.76,"high":42.06,"low":41.39,"open":41.4,"volume":30276700},{"timestamp":1429018200,"date":"2015-04-14","index":7332,"close":41.65,"high":42.03,"low":41.39,"open":41.8,"volume":24244400},{"timestamp":1429104600,"date":"2015-04-15","index":7333,"close":42.26,"high":42.46,"low":41.68,"open":41.76,"volume":27343600},{"timestamp":1429191000,"date":"2015-04-16","index":7334,"close":42.16,"high":42.34,"low":41.82,"open":41.95,"volume":22509700},{"timestamp":1429277400,"date":"2015-04-17","index":7335,"close":41.62,"high":41.74,"low":41.16,"open":41.67,"volume":42387600},{"timestamp":1429536600,"date":"2015-04-20","index":7336,"close":42.91,"high":43.17,"low":41.68,"open":41.73,"volume":46057700},{"timestamp":1429623000,"date":"2015-04-21","index":7337,"close":42.64,"high":43.15,"low":42.53,"open":43,"volume":26013800},{"timestamp":1429709400,"date":"2015-04-22","index":7338,"close":42.99,"high":43.13,"low":42.55,"open":42.67,"volume":25064300},{"timestamp":1429795800,"date":"2015-04-23","index":7339,"close":43.34,"high":43.61,"low":42.8,"open":42.89,"volume":46309500}],"post":[{"timestamp":1429882200,"date":"2015-04-24","index":7340,"close":47.87,"high":48.14,"low":45.65,"open":45.66,"volume":130933700},{"timestamp":1430141400,"date":"2015-04-27","index":7341,"close":48.03,"high":48.13,"low":47.22,"open":47.23,"volume":59248200},{"timestamp":1430227800,"date":"2015-04-28","index":7342,"close":49.16,"high":49.21,"low":47.7,"open":47.78,"volume":60730800},{"timestamp":1430314200,"date":"2015-04-29","index":7343,"close":49.06,"high":49.31,"low":48.5,"open":48.72,"volume":47804600},{"timestamp":1430400600,"date":"2015-04-30","index":7344,"close":48.64,"high":49.54,"low":48.6,"open":48.7,"volume":64725500},{"timestamp":1430487000,"date":"2015-05-01","index":7345,"close":48.66,"high":48.88,"low":48.4,"open":48.58,"volume":38937300},{"timestamp":1430746200,"date":"2015-05-04","index":7346,"close":48.24,"high":48.87,"low":48.18,"open":48.37,"volume":34039500},{"timestamp":1430832600,"date":"2015-05-05","index":7347,"close":47.6,"high":48.16,"low":47.31,"open":47.82,"volume":50369200},{"timestamp":1430919000,"date":"2015-05-06","index":7348,"close":46.28,"high":47.77,"low":46.02,"open":47.57,"volume":52433000},{"timestamp":1431005400,"date":"2015-05-07","index":7349,"close":46.7,"high":47.09,"low":46.16,"open":46.27,"volume":32971700},{"timestamp":1431091800,"date":"2015-05-08","index":7350,"close":47.75,"high":47.98,"low":47.52,"open":47.55,"volume":35364900}]},{"date":"2015-01-26","estimated":0.71,"reported":0.75,"pre":[{"timestamp":1420813800,"date":"2015-01-09","index":7268,"close":47.19,"high":47.82,"low":46.9,"open":47.61,"volume":23944200},{"timestamp":1421073000,"date":"2015-01-12","index":7269,"close":46.6,"high":47.54,"low":46.36,"open":47.42,"volume":23651900},{"timestamp":1421159400,"date":"2015-01-13","index":7270,"close":46.36,"high":47.91,"low":46.06,"open":46.97,"volume":35270600},{"timestamp":1421245800,"date":"2015-01-14","index":7271,"close":45.96,"high":46.24,"low":45.62,"open":45.96,"volume":29719600},{"timestamp":1421332200,"date":"2015-01-15","index":7272,"close":45.48,"high":46.38,"low":45.41,"open":46.22,"volume":32750800},{"timestamp":1421418600,"date":"2015-01-16","index":7273,"close":46.24,"high":46.28,"low":45.17,"open":45.31,"volume":35695300},{"timestamp":1421764200,"date":"2015-01-20","index":7274,"close":46.39,"high":46.65,"low":45.57,"open":46.3,"volume":36161900},{"timestamp":1421850600,"date":"2015-01-21","index":7275,"close":45.92,"high":46.14,"low":45.48,"open":45.94,"volume":39081100},{"timestamp":1421937000,"date":"2015-01-22","index":7276,"close":47.13,"high":47.14,"low":46.08,"open":46.38,"volume":35898000},{"timestamp":1422023400,"date":"2015-01-23","index":7277,"close":47.18,"high":47.39,"low":46.8,"open":47.36,"volume":26211600},{"timestamp":1422282600,"date":"2015-01-26","index":7278,"close":47.01,"high":47.13,"low":46.24,"open":47,"volume":42525500}],"post":[{"timestamp":1422369000,"date":"2015-01-27","index":7279,"close":42.66,"high":43.2,"low":42.11,"open":42.95,"volume":169164000},{"timestamp":1422455400,"date":"2015-01-28","index":7280,"close":41.19,"high":42.79,"low":41.16,"open":42.74,"volume":84507100},{"timestamp":1422541800,"date":"2015-01-29","index":7281,"close":42.01,"high":42.12,"low":40.79,"open":40.93,"volume":63585300},{"timestamp":1422628200,"date":"2015-01-30","index":7282,"close":40.4,"high":41.58,"low":40.35,"open":41.55,"volume":78004900},{"timestamp":1422887400,"date":"2015-02-02","index":7283,"close":41.28,"high":41.37,"low":40.23,"open":40.59,"volume":50352500},{"timestamp":1422973800,"date":"2015-02-03","index":7284,"close":41.6,"high":41.93,"low":41.05,"open":41.63,"volume":52082400},{"timestamp":1423060200,"date":"2015-02-04","index":7285,"close":41.84,"high":42.21,"low":41.36,"open":41.94,"volume":41614800},{"timestamp":1423146600,"date":"2015-02-05","index":7286,"close":42.45,"high":42.64,"low":41.86,"open":42.22,"volume":36548200},{"timestamp":1423233000,"date":"2015-02-06","index":7287,"close":42.41,"high":42.79,"low":42.15,"open":42.68,"volume":34616600},{"timestamp":1423492200,"date":"2015-02-09","index":7288,"close":42.36,"high":42.74,"low":42.21,"open":42.24,"volume":31381100},{"timestamp":1423578600,"date":"2015-02-10","index":7289,"close":42.6,"high":42.77,"low":42.18,"open":42.74,"volume":29670700}]},{"date":"2014-10-23","estimated":0.49,"reported":0.54,"pre":[{"timestamp":1412861400,"date":"2014-10-09","index":7205,"close":45.85,"high":46.8,"low":45.74,"open":46.5,"volume":34422800},{"timestamp":1412947800,"date":"2014-10-10","index":7206,"close":44.03,"high":46.12,"low":43.95,"open":45.6,"volume":51978100},{"timestamp":1413207000,"date":"2014-10-13","index":7207,"close":43.65,"high":44.56,"low":43.49,"open":43.82,"volume":37100200},{"timestamp":1413293400,"date":"2014-10-14","index":7208,"close":43.73,"high":44.38,"low":43.56,"open":43.87,"volume":38115700},{"timestamp":1413379800,"date":"2014-10-15","index":7209,"close":43.22,"high":43.39,"low":42.1,"open":43,"volume":60218700},{"timestamp":1413466200,"date":"2014-10-16","index":7210,"close":42.74,"high":43.08,"low":42.22,"open":42.53,"volume":49040400},{"timestamp":1413552600,"date":"2014-10-17","index":7211,"close":43.63,"high":43.94,"low":42.79,"open":43.2,"volume":40683300},{"timestamp":1413811800,"date":"2014-10-20","index":7212,"close":44.08,"high":44.14,"low":42.81,"open":43.06,"volume":34527900},{"timestamp":1413898200,"date":"2014-10-21","index":7213,"close":44.88,"high":44.98,"low":44.19,"open":44.36,"volume":36433800},{"timestamp":1413984600,"date":"2014-10-22","index":7214,"close":44.38,"high":45.07,"low":44.23,"open":45,"volume":33570900},{"timestamp":1414071000,"date":"2014-10-23","index":7215,"close":45.02,"high":45.45,"low":44.53,"open":44.62,"volume":45451900}],"post":[{"timestamp":1414157400,"date":"2014-10-24","index":7216,"close":46.13,"high":46.9,"low":45.18,"open":46.83,"volume":61076700},{"timestamp":1414416600,"date":"2014-10-27","index":7217,"close":45.91,"high":46.1,"low":45.71,"open":45.71,"volume":30371300},{"timestamp":1414503000,"date":"2014-10-28","index":7218,"close":46.49,"high":46.5,"low":45.77,"open":45.86,"volume":29049800},{"timestamp":1414589400,"date":"2014-10-29","index":7219,"close":46.62,"high":46.7,"low":46.34,"open":46.44,"volume":30276100},{"timestamp":1414675800,"date":"2014-10-30","index":7220,"close":46.05,"high":46.32,"low":45.77,"open":46.32,"volume":30073900},{"timestamp":1414762200,"date":"2014-10-31","index":7221,"close":46.95,"high":46.97,"low":46.48,"open":46.94,"volume":35849700},{"timestamp":1415025000,"date":"2014-11-03","index":7222,"close":47.44,"high":47.46,"low":46.73,"open":46.89,"volume":23130400},{"timestamp":1415111400,"date":"2014-11-04","index":7223,"close":47.57,"high":47.73,"low":47.25,"open":47.3,"volume":21530800},{"timestamp":1415197800,"date":"2014-11-05","index":7224,"close":47.86,"high":47.9,"low":47.26,"open":47.8,"volume":22449600},{"timestamp":1415284200,"date":"2014-11-06","index":7225,"close":48.7,"high":48.86,"low":47.79,"open":47.86,"volume":33037800},{"timestamp":1415370600,"date":"2014-11-07","index":7226,"close":48.68,"high":48.92,"low":48.29,"open":48.92,"volume":28000600}]},{"date":"2014-07-22","estimated":0.6,"reported":0.55,"pre":[{"timestamp":1404826200,"date":"2014-07-08","index":7139,"close":41.78,"high":42,"low":41.61,"open":41.87,"volume":31218200},{"timestamp":1404912600,"date":"2014-07-09","index":7140,"close":41.67,"high":41.99,"low":41.53,"open":41.98,"volume":18445900},{"timestamp":1404999000,"date":"2014-07-10","index":7141,"close":41.69,"high":42,"low":41.05,"open":41.37,"volume":21854700},{"timestamp":1405085400,"date":"2014-07-11","index":7142,"close":42.09,"high":42.09,"low":41.48,"open":41.7,"volume":24083000},{"timestamp":1405344600,"date":"2014-07-14","index":7143,"close":42.14,"high":42.45,"low":42.04,"open":42.22,"volume":21881100},{"timestamp":1405431000,"date":"2014-07-15","index":7144,"close":42.45,"high":42.47,"low":42.03,"open":42.33,"volume":28748700},{"timestamp":1405517400,"date":"2014-07-16","index":7145,"close":44.08,"high":44.31,"low":42.48,"open":42.51,"volume":63318000},{"timestamp":1405603800,"date":"2014-07-17","index":7146,"close":44.53,"high":45.71,"low":44.25,"open":45.45,"volume":82180300},{"timestamp":1405690200,"date":"2014-07-18","index":7147,"close":44.69,"high":44.84,"low":44.25,"open":44.65,"volume":43407500},{"timestamp":1405949400,"date":"2014-07-21","index":7148,"close":44.84,"high":45.16,"low":44.22,"open":44.56,"volume":37604400},{"timestamp":1406035800,"date":"2014-07-22","index":7149,"close":44.83,"high":45.15,"low":44.59,"open":45,"volume":43095800}],"post":[{"timestamp":1406122200,"date":"2014-07-23","index":7150,"close":44.87,"high":45.45,"low":44.62,"open":45.45,"volume":52362900},{"timestamp":1406208600,"date":"2014-07-24","index":7151,"close":44.4,"high":45,"low":44.32,"open":44.93,"volume":30725300},{"timestamp":1406295000,"date":"2014-07-25","index":7152,"close":44.5,"high":44.66,"low":44.3,"open":44.3,"volume":26737700},{"timestamp":1406554200,"date":"2014-07-28","index":7153,"close":43.97,"high":44.51,"low":43.93,"open":44.36,"volume":29684200},{"timestamp":1406640600,"date":"2014-07-29","index":7154,"close":43.89,"high":44.09,"low":43.64,"open":43.91,"volume":27763100},{"timestamp":1406727000,"date":"2014-07-30","index":7155,"close":43.58,"high":44.1,"low":43.29,"open":44.07,"volume":31921400},{"timestamp":1406813400,"date":"2014-07-31","index":7156,"close":43.16,"high":43.69,"low":43.08,"open":43.38,"volume":31537500},{"timestamp":1406899800,"date":"2014-08-01","index":7157,"close":42.86,"high":43.25,"low":42.6,"open":43.21,"volume":31170300},{"timestamp":1407159000,"date":"2014-08-04","index":7158,"close":43.37,"high":43.47,"low":42.81,"open":42.97,"volume":34277400},{"timestamp":1407245400,"date":"2014-08-05","index":7159,"close":43.08,"high":43.46,"low":42.83,"open":43.31,"volume":26266400},{"timestamp":1407331800,"date":"2014-08-06","index":7160,"close":42.74,"high":43.17,"low":42.21,"open":42.74,"volume":24634000}]},{"date":"2014-04-24","estimated":0.63,"reported":0.68,"pre":[{"timestamp":1397050200,"date":"2014-04-09","index":7078,"close":40.47,"high":40.55,"low":39.88,"open":39.93,"volume":27398700},{"timestamp":1397136600,"date":"2014-04-10","index":7079,"close":39.36,"high":40.69,"low":39.09,"open":40.44,"volume":45960800},{"timestamp":1397223000,"date":"2014-04-11","index":7080,"close":39.21,"high":39.79,"low":39,"open":39,"volume":34330200},{"timestamp":1397482200,"date":"2014-04-14","index":7081,"close":39.18,"high":39.41,"low":38.9,"open":39.11,"volume":32006600},{"timestamp":1397568600,"date":"2014-04-15","index":7082,"close":39.75,"high":39.96,"low":39.05,"open":39.34,"volume":33968700},{"timestamp":1397655000,"date":"2014-04-16","index":7083,"close":40.4,"high":40.42,"low":39.91,"open":40.06,"volume":30615800},{"timestamp":1397741400,"date":"2014-04-17","index":7084,"close":40.01,"high":40.2,"low":39.51,"open":40.01,"volume":36688400},{"timestamp":1398087000,"date":"2014-04-21","index":7085,"close":39.94,"high":40.15,"low":39.79,"open":40.13,"volume":22221200},{"timestamp":1398173400,"date":"2014-04-22","index":7086,"close":39.99,"high":40.14,"low":39.83,"open":39.96,"volume":27056700},{"timestamp":1398259800,"date":"2014-04-23","index":7087,"close":39.69,"high":39.99,"low":39.47,"open":39.99,"volume":24602800},{"timestamp":1398346200,"date":"2014-04-24","index":7088,"close":39.86,"high":39.97,"low":39.3,"open":39.74,"volume":42381600}],"post":[{"timestamp":1398432600,"date":"2014-04-25","index":7089,"close":39.91,"high":40.68,"low":39.75,"open":40.29,"volume":56876800},{"timestamp":1398691800,"date":"2014-04-28","index":7090,"close":40.87,"high":41.29,"low":40.09,"open":40.14,"volume":50610200},{"timestamp":1398778200,"date":"2014-04-29","index":7091,"close":40.51,"high":41.19,"low":40.39,"open":41.1,"volume":29636200},{"timestamp":1398864600,"date":"2014-04-30","index":7092,"close":40.4,"high":40.5,"low":40.17,"open":40.4,"volume":35458700},{"timestamp":1398951000,"date":"2014-05-01","index":7093,"close":40,"high":40.36,"low":39.95,"open":40.24,"volume":28787400},{"timestamp":1399037400,"date":"2014-05-02","index":7094,"close":39.69,"high":40.34,"low":39.66,"open":40.31,"volume":43416600},{"timestamp":1399296600,"date":"2014-05-05","index":7095,"close":39.43,"high":39.64,"low":39.3,"open":39.52,"volume":22460900},{"timestamp":1399383000,"date":"2014-05-06","index":7096,"close":39.06,"high":39.35,"low":38.95,"open":39.29,"volume":27112400},{"timestamp":1399469400,"date":"2014-05-07","index":7097,"close":39.42,"high":39.51,"low":38.51,"open":39.22,"volume":41744500},{"timestamp":1399555800,"date":"2014-05-08","index":7098,"close":39.64,"high":39.9,"low":38.97,"open":39.34,"volume":32120400},{"timestamp":1399642200,"date":"2014-05-09","index":7099,"close":39.54,"high":39.85,"low":39.37,"open":39.54,"volume":29647600}]},{"date":"2014-01-23","estimated":0.68,"reported":0.78,"pre":[{"timestamp":1389191400,"date":"2014-01-08","index":7015,"close":35.76,"high":36.14,"low":35.58,"open":36,"volume":59971700},{"timestamp":1389277800,"date":"2014-01-09","index":7016,"close":35.53,"high":35.91,"low":35.4,"open":35.88,"volume":36516300},{"timestamp":1389364200,"date":"2014-01-10","index":7017,"close":36.04,"high":36.15,"low":35.75,"open":35.9,"volume":40548800},{"timestamp":1389623400,"date":"2014-01-13","index":7018,"close":34.98,"high":36.02,"low":34.83,"open":35.99,"volume":45901900},{"timestamp":1389709800,"date":"2014-01-14","index":7019,"close":35.78,"high":35.88,"low":34.63,"open":34.73,"volume":41623300},{"timestamp":1389796200,"date":"2014-01-15","index":7020,"close":36.76,"high":36.79,"low":35.85,"open":35.9,"volume":44812600},{"timestamp":1389882600,"date":"2014-01-16","index":7021,"close":36.89,"high":37,"low":36.31,"open":36.69,"volume":38018700},{"timestamp":1389969000,"date":"2014-01-17","index":7022,"close":36.38,"high":36.83,"low":36.15,"open":36.83,"volume":46267500},{"timestamp":1390314600,"date":"2014-01-21","index":7023,"close":36.17,"high":36.82,"low":36.06,"open":36.82,"volume":31567300},{"timestamp":1390401000,"date":"2014-01-22","index":7024,"close":35.93,"high":36.32,"low":35.75,"open":36.26,"volume":21904300},{"timestamp":1390487400,"date":"2014-01-23","index":7025,"close":36.06,"high":36.13,"low":35.52,"open":36.09,"volume":43954000}],"post":[{"timestamp":1390573800,"date":"2014-01-24","index":7026,"close":36.81,"high":37.55,"low":36.53,"open":37.45,"volume":76395500},{"timestamp":1390833000,"date":"2014-01-27","index":7027,"close":36.03,"high":36.89,"low":35.98,"open":36.87,"volume":44420800},{"timestamp":1390919400,"date":"2014-01-28","index":7028,"close":36.27,"high":36.39,"low":35.75,"open":36.12,"volume":36205500},{"timestamp":1391005800,"date":"2014-01-29","index":7029,"close":36.66,"high":36.88,"low":35.9,"open":35.98,"volume":52745900},{"timestamp":1391092200,"date":"2014-01-30","index":7030,"close":36.86,"high":36.88,"low":36.23,"open":36.79,"volume":35036300},{"timestamp":1391178600,"date":"2014-01-31","index":7031,"close":37.84,"high":37.89,"low":36.56,"open":36.95,"volume":93162300},{"timestamp":1391437800,"date":"2014-02-03","index":7032,"close":36.48,"high":37.99,"low":36.43,"open":37.74,"volume":64063100},{"timestamp":1391524200,"date":"2014-02-04","index":7033,"close":36.35,"high":37.19,"low":36.25,"open":36.97,"volume":54697900},{"timestamp":1391610600,"date":"2014-02-05","index":7034,"close":35.82,"high":36.47,"low":35.8,"open":36.29,"volume":55814400},{"timestamp":1391697000,"date":"2014-02-06","index":7035,"close":36.18,"high":36.25,"low":35.69,"open":35.8,"volume":35351800},{"timestamp":1391783400,"date":"2014-02-07","index":7036,"close":36.56,"high":36.59,"low":36.01,"open":36.32,"volume":33260500}]},{"date":"2013-10-24","estimated":0.54,"reported":0.62,"pre":[{"timestamp":1381411800,"date":"2013-10-10","index":6954,"close":33.76,"high":33.89,"low":33.26,"open":33.31,"volume":42875100},{"timestamp":1381498200,"date":"2013-10-11","index":6955,"close":34.13,"high":34.14,"low":33.68,"open":33.68,"volume":30033300},{"timestamp":1381757400,"date":"2013-10-14","index":6956,"close":34.45,"high":34.5,"low":33.78,"open":33.9,"volume":27757900},{"timestamp":1381843800,"date":"2013-10-15","index":6957,"close":34.49,"high":34.99,"low":34.47,"open":34.67,"volume":47097800},{"timestamp":1381930200,"date":"2013-10-16","index":6958,"close":34.64,"high":34.9,"low":34.56,"open":34.6,"volume":35111600},{"timestamp":1382016600,"date":"2013-10-17","index":6959,"close":34.92,"high":34.99,"low":34.37,"open":34.45,"volume":31359200},{"timestamp":1382103000,"date":"2013-10-18","index":6960,"close":34.96,"high":34.99,"low":34.33,"open":34.82,"volume":41811700},{"timestamp":1382362200,"date":"2013-10-21","index":6961,"close":34.99,"high":35.2,"low":34.91,"open":34.98,"volume":27433500},{"timestamp":1382448600,"date":"2013-10-22","index":6962,"close":34.58,"high":35.1,"low":34.52,"open":35.02,"volume":40438500},{"timestamp":1382535000,"date":"2013-10-23","index":6963,"close":33.76,"high":34.49,"low":33.67,"open":34.35,"volume":58600500},{"timestamp":1382621400,"date":"2013-10-24","index":6964,"close":33.72,"high":34.1,"low":33.57,"open":33.82,"volume":53209700}],"post":[{"timestamp":1382707800,"date":"2013-10-25","index":6965,"close":35.73,"high":36.29,"low":35.47,"open":35.88,"volume":113494000},{"timestamp":1382967000,"date":"2013-10-28","index":6966,"close":35.57,"high":35.73,"low":35.27,"open":35.61,"volume":38383600},{"timestamp":1383053400,"date":"2013-10-29","index":6967,"close":35.52,"high":35.72,"low":35.26,"open":35.63,"volume":31702200},{"timestamp":1383139800,"date":"2013-10-30","index":6968,"close":35.54,"high":35.79,"low":35.43,"open":35.53,"volume":36997700},{"timestamp":1383226200,"date":"2013-10-31","index":6969,"close":35.41,"high":35.69,"low":35.34,"open":35.66,"volume":41682300},{"timestamp":1383312600,"date":"2013-11-01","index":6970,"close":35.53,"high":35.69,"low":35.39,"open":35.67,"volume":40264600},{"timestamp":1383575400,"date":"2013-11-04","index":6971,"close":35.94,"high":35.98,"low":35.55,"open":35.59,"volume":28060700},{"timestamp":1383661800,"date":"2013-11-05","index":6972,"close":36.64,"high":36.71,"low":35.77,"open":35.79,"volume":51681900},{"timestamp":1383748200,"date":"2013-11-06","index":6973,"close":38.18,"high":38.22,"low":37.06,"open":37.24,"volume":88948800},{"timestamp":1383834600,"date":"2013-11-07","index":6974,"close":37.5,"high":38.01,"low":37.43,"open":37.96,"volume":60437400},{"timestamp":1383921000,"date":"2013-11-08","index":6975,"close":37.78,"high":37.78,"low":37.34,"open":37.67,"volume":36737800}]},{"date":"2013-07-18","estimated":0.75,"reported":0.66,"pre":[{"timestamp":1372858200,"date":"2013-07-03","index":6885,"close":34.01,"high":34.37,"low":33.6,"open":33.66,"volume":15994400},{"timestamp":1373031000,"date":"2013-07-05","index":6886,"close":34.21,"high":34.24,"low":33.58,"open":34.09,"volume":26085900},{"timestamp":1373290200,"date":"2013-07-08","index":6887,"close":34.33,"high":34.59,"low":33.98,"open":34.35,"volume":32396900},{"timestamp":1373376600,"date":"2013-07-09","index":6888,"close":34.35,"high":34.6,"low":34.14,"open":34.58,"volume":25318500},{"timestamp":1373463000,"date":"2013-07-10","index":6889,"close":34.7,"high":34.81,"low":34.32,"open":34.34,"volume":29658800},{"timestamp":1373549400,"date":"2013-07-11","index":6890,"close":35.69,"high":35.77,"low":34.9,"open":35,"volume":53638300},{"timestamp":1373635800,"date":"2013-07-12","index":6891,"close":35.67,"high":35.73,"low":35.28,"open":35.58,"volume":35501200},{"timestamp":1373895000,"date":"2013-07-15","index":6892,"close":36.17,"high":36.22,"low":35.58,"open":35.66,"volume":34142600},{"timestamp":1373981400,"date":"2013-07-16","index":6893,"close":36.27,"high":36.43,"low":35.96,"open":36.01,"volume":36378500},{"timestamp":1374067800,"date":"2013-07-17","index":6894,"close":35.74,"high":36.39,"low":35.49,"open":36.34,"volume":37285100},{"timestamp":1374154200,"date":"2013-07-18","index":6895,"close":35.44,"high":35.89,"low":35.22,"open":35.72,"volume":49547100}],"post":[{"timestamp":1374240600,"date":"2013-07-19","index":6896,"close":31.4,"high":32.67,"low":31.02,"open":32.4,"volume":248428500},{"timestamp":1374499800,"date":"2013-07-22","index":6897,"close":32.01,"high":32.01,"low":31.6,"open":31.7,"volume":79040700},{"timestamp":1374586200,"date":"2013-07-23","index":6898,"close":31.82,"high":32.04,"low":31.71,"open":31.91,"volume":65810400},{"timestamp":1374672600,"date":"2013-07-24","index":6899,"close":31.96,"high":32.19,"low":31.89,"open":32.04,"volume":52803100},{"timestamp":1374759000,"date":"2013-07-25","index":6900,"close":31.39,"high":31.65,"low":31.25,"open":31.62,"volume":63213000},{"timestamp":1374845400,"date":"2013-07-26","index":6901,"close":31.62,"high":31.62,"low":31.21,"open":31.26,"volume":38633600},{"timestamp":1375104600,"date":"2013-07-29","index":6902,"close":31.54,"high":31.6,"low":31.4,"open":31.47,"volume":28870700},{"timestamp":1375191000,"date":"2013-07-30","index":6903,"close":31.85,"high":32.12,"low":31.55,"open":31.78,"volume":45799500},{"timestamp":1375277400,"date":"2013-07-31","index":6904,"close":31.84,"high":32.05,"low":31.71,"open":31.97,"volume":43898400},{"timestamp":1375363800,"date":"2013-08-01","index":6905,"close":31.67,"high":32.09,"low":31.6,"open":32.06,"volume":42557900},{"timestamp":1375450200,"date":"2013-08-02","index":6906,"close":31.89,"high":31.9,"low":31.57,"open":31.69,"volume":29199900}]},{"date":"2013-04-18","estimated":0.68,"reported":0.72,"pre":[{"timestamp":1365082200,"date":"2013-04-04","index":6822,"close":28.6,"high":28.61,"low":28.27,"open":28.39,"volume":45263200},{"timestamp":1365168600,"date":"2013-04-05","index":6823,"close":28.7,"high":28.78,"low":28.11,"open":28.22,"volume":50927300},{"timestamp":1365427800,"date":"2013-04-08","index":6824,"close":28.59,"high":28.73,"low":28.47,"open":28.73,"volume":34759500},{"timestamp":1365514200,"date":"2013-04-09","index":6825,"close":29.61,"high":29.82,"low":28.68,"open":28.73,"volume":77733800},{"timestamp":1365600600,"date":"2013-04-10","index":6826,"close":30.28,"high":30.32,"low":29.52,"open":29.57,"volume":71116700},{"timestamp":1365687000,"date":"2013-04-11","index":6827,"close":28.94,"high":29.2,"low":28.73,"open":29.1,"volume":130923200},{"timestamp":1365773400,"date":"2013-04-12","index":6828,"close":28.79,"high":29.02,"low":28.66,"open":28.85,"volume":62886300},{"timestamp":1366032600,"date":"2013-04-15","index":6829,"close":28.69,"high":28.98,"low":28.51,"open":28.65,"volume":56332900},{"timestamp":1366119000,"date":"2013-04-16","index":6830,"close":28.97,"high":29.14,"low":28.7,"open":28.9,"volume":52797300},{"timestamp":1366205400,"date":"2013-04-17","index":6831,"close":28.83,"high":29.04,"low":28.6,"open":28.85,"volume":52840700},{"timestamp":1366291800,"date":"2013-04-18","index":6832,"close":28.79,"high":28.98,"low":28.5,"open":28.95,"volume":56906600}],"post":[{"timestamp":1366378200,"date":"2013-04-19","index":6833,"close":29.77,"high":30.24,"low":29.61,"open":29.62,"volume":99790700},{"timestamp":1366637400,"date":"2013-04-22","index":6834,"close":30.83,"high":31.18,"low":30.27,"open":30.3,"volume":137904000},{"timestamp":1366723800,"date":"2013-04-23","index":6835,"close":30.6,"high":30.9,"low":30.38,"open":30.7,"volume":59126900},{"timestamp":1366810200,"date":"2013-04-24","index":6836,"close":31.76,"high":31.92,"low":30.6,"open":30.62,"volume":90946600},{"timestamp":1366896600,"date":"2013-04-25","index":6837,"close":31.94,"high":32.84,"low":31.54,"open":31.71,"volume":110700200},{"timestamp":1366983000,"date":"2013-04-26","index":6838,"close":31.79,"high":31.98,"low":31.45,"open":31.9,"volume":47799300},{"timestamp":1367242200,"date":"2013-04-29","index":6839,"close":32.61,"high":32.68,"low":31.77,"open":31.8,"volume":59116400},{"timestamp":1367328600,"date":"2013-04-30","index":6840,"close":33.1,"high":33.11,"low":32.28,"open":32.56,"volume":75165200},{"timestamp":1367415000,"date":"2013-05-01","index":6841,"close":32.72,"high":33.08,"low":32.6,"open":32.93,"volume":54330900},{"timestamp":1367501400,"date":"2013-05-02","index":6842,"close":33.16,"high":33.17,"low":32.39,"open":32.63,"volume":46059500},{"timestamp":1367587800,"date":"2013-05-03","index":6843,"close":33.49,"high":33.52,"low":33.08,"open":33.23,"volume":46784600}]},{"date":"2013-01-24","estimated":0.75,"reported":0.76,"pre":[{"timestamp":1357741800,"date":"2013-01-09","index":6764,"close":26.7,"high":26.75,"low":26.56,"open":26.72,"volume":49047900},{"timestamp":1357828200,"date":"2013-01-10","index":6765,"close":26.46,"high":26.98,"low":26.29,"open":26.65,"volume":71431300},{"timestamp":1357914600,"date":"2013-01-11","index":6766,"close":26.83,"high":26.93,"low":26.28,"open":26.49,"volume":55512100},{"timestamp":1358173800,"date":"2013-01-14","index":6767,"close":26.89,"high":27.08,"low":26.76,"open":26.9,"volume":48324400},{"timestamp":1358260200,"date":"2013-01-15","index":6768,"close":27.21,"high":27.29,"low":26.83,"open":26.83,"volume":48244500},{"timestamp":1358346600,"date":"2013-01-16","index":6769,"close":27.04,"high":27.23,"low":27.01,"open":27.15,"volume":41077400},{"timestamp":1358433000,"date":"2013-01-17","index":6770,"close":27.25,"high":27.47,"low":27.06,"open":27.19,"volume":51685900},{"timestamp":1358519400,"date":"2013-01-18","index":6771,"close":27.25,"high":27.29,"low":27.04,"open":27.1,"volume":52167700},{"timestamp":1358865000,"date":"2013-01-22","index":6772,"close":27.15,"high":27.45,"low":27,"open":27.3,"volume":58650600},{"timestamp":1358951400,"date":"2013-01-23","index":6773,"close":27.61,"high":27.64,"low":27.2,"open":27.2,"volume":50387700},{"timestamp":1359037800,"date":"2013-01-24","index":6774,"close":27.63,"high":28.07,"low":27.47,"open":27.7,"volume":101739300}],"post":[{"timestamp":1359124200,"date":"2013-01-25","index":6775,"close":27.88,"high":28.23,"low":27.39,"open":27.58,"volume":81847700},{"timestamp":1359383400,"date":"2013-01-28","index":6776,"close":27.91,"high":28.23,"low":27.76,"open":28.01,"volume":56056500},{"timestamp":1359469800,"date":"2013-01-29","index":6777,"close":28.01,"high":28.13,"low":27.6,"open":27.82,"volume":49242600},{"timestamp":1359556200,"date":"2013-01-30","index":6778,"close":27.85,"high":28.19,"low":27.76,"open":28.01,"volume":43580500},{"timestamp":1359642600,"date":"2013-01-31","index":6779,"close":27.45,"high":27.97,"low":27.4,"open":27.79,"volume":50530000},{"timestamp":1359729000,"date":"2013-02-01","index":6780,"close":27.93,"high":28.05,"low":27.55,"open":27.67,"volume":55565900},{"timestamp":1359988200,"date":"2013-02-04","index":6781,"close":27.44,"high":28.02,"low":27.42,"open":27.87,"volume":50540000},{"timestamp":1360074600,"date":"2013-02-05","index":6782,"close":27.5,"high":27.66,"low":27.36,"open":27.62,"volume":35410400},{"timestamp":1360161000,"date":"2013-02-06","index":6783,"close":27.34,"high":27.54,"low":27.25,"open":27.38,"volume":41889600},{"timestamp":1360247400,"date":"2013-02-07","index":6784,"close":27.28,"high":27.39,"low":27.1,"open":27.35,"volume":38028300},{"timestamp":1360333800,"date":"2013-02-08","index":6785,"close":27.55,"high":27.71,"low":27.31,"open":27.35,"volume":33318500}]},{"date":"2012-10-18","estimated":0.56,"reported":0.53,"pre":[{"timestamp":1349357400,"date":"2012-10-04","index":6700,"close":30.03,"high":30.03,"low":29.57,"open":29.97,"volume":43634900},{"timestamp":1349443800,"date":"2012-10-05","index":6701,"close":29.85,"high":30.25,"low":29.74,"open":30.23,"volume":41133900},{"timestamp":1349703000,"date":"2012-10-08","index":6702,"close":29.78,"high":29.92,"low":29.55,"open":29.64,"volume":29752000},{"timestamp":1349789400,"date":"2012-10-09","index":6703,"close":29.28,"high":29.74,"low":29.18,"open":29.68,"volume":45121100},{"timestamp":1349875800,"date":"2012-10-10","index":6704,"close":28.98,"high":29.31,"low":28.95,"open":29.15,"volume":47227100},{"timestamp":1349962200,"date":"2012-10-11","index":6705,"close":28.95,"high":29.25,"low":28.87,"open":29.22,"volume":41488500},{"timestamp":1350048600,"date":"2012-10-12","index":6706,"close":29.2,"high":29.32,"low":28.8,"open":28.97,"volume":46464700},{"timestamp":1350307800,"date":"2012-10-15","index":6707,"close":29.51,"high":29.72,"low":29.25,"open":29.37,"volume":42440200},{"timestamp":1350394200,"date":"2012-10-16","index":6708,"close":29.49,"high":29.74,"low":29.32,"open":29.45,"volume":47739400},{"timestamp":1350480600,"date":"2012-10-17","index":6709,"close":29.59,"high":29.64,"low":29.09,"open":29.3,"volume":44206100},{"timestamp":1350567000,"date":"2012-10-18","index":6710,"close":29.5,"high":29.73,"low":29.26,"open":29.65,"volume":59238500}],"post":[{"timestamp":1350653400,"date":"2012-10-19","index":6711,"close":28.64,"high":29.08,"low":28.5,"open":29.05,"volume":90470800},{"timestamp":1350912600,"date":"2012-10-22","index":6712,"close":28,"high":28.83,"low":27.83,"open":28.73,"volume":83374000},{"timestamp":1350999000,"date":"2012-10-23","index":6713,"close":28.05,"high":28.2,"low":27.76,"open":27.77,"volume":64414800},{"timestamp":1351085400,"date":"2012-10-24","index":6714,"close":27.9,"high":28.2,"low":27.87,"open":28.16,"volume":53320400},{"timestamp":1351171800,"date":"2012-10-25","index":6715,"close":27.88,"high":28.2,"low":27.86,"open":28.19,"volume":54084300},{"timestamp":1351258200,"date":"2012-10-26","index":6716,"close":28.21,"high":28.34,"low":27.84,"open":27.86,"volume":57790000},{"timestamp":1351690200,"date":"2012-10-31","index":6717,"close":28.54,"high":28.88,"low":28.5,"open":28.55,"volume":69464100},{"timestamp":1351776600,"date":"2012-11-01","index":6718,"close":29.52,"high":29.56,"low":28.82,"open":28.84,"volume":72047900},{"timestamp":1351863000,"date":"2012-11-02","index":6719,"close":29.5,"high":29.77,"low":29.33,"open":29.59,"volume":57131600},{"timestamp":1352125800,"date":"2012-11-05","index":6720,"close":29.63,"high":29.74,"low":29.33,"open":29.62,"volume":38070800},{"timestamp":1352212200,"date":"2012-11-06","index":6721,"close":29.86,"high":30.2,"low":29.61,"open":29.82,"volume":43401500}]},{"date":"2012-07-19","estimated":0.62,"reported":0.67,"pre":[{"timestamp":1341495000,"date":"2012-07-05","index":6636,"close":30.7,"high":30.78,"low":30.38,"open":30.59,"volume":28801900},{"timestamp":1341581400,"date":"2012-07-06","index":6637,"close":30.19,"high":30.7,"low":29.95,"open":30.61,"volume":38294800},{"timestamp":1341840600,"date":"2012-07-09","index":6638,"close":30,"high":30.23,"low":29.78,"open":30.12,"volume":30680800},{"timestamp":1341927000,"date":"2012-07-10","index":6639,"close":29.74,"high":30.22,"low":29.51,"open":30.08,"volume":37534100},{"timestamp":1342013400,"date":"2012-07-11","index":6640,"close":29.3,"high":29.74,"low":29.11,"open":29.71,"volume":39184900},{"timestamp":1342099800,"date":"2012-07-12","index":6641,"close":28.63,"high":29.18,"low":28.54,"open":29.15,"volume":63523600},{"timestamp":1342186200,"date":"2012-07-13","index":6642,"close":29.39,"high":29.48,"low":28.72,"open":28.76,"volume":39085000},{"timestamp":1342445400,"date":"2012-07-16","index":6643,"close":29.44,"high":29.53,"low":29.04,"open":29.48,"volume":27900600},{"timestamp":1342531800,"date":"2012-07-17","index":6644,"close":29.66,"high":29.86,"low":29.2,"open":29.64,"volume":33771300},{"timestamp":1342618200,"date":"2012-07-18","index":6645,"close":30.45,"high":30.45,"low":29.46,"open":29.6,"volume":41090400},{"timestamp":1342704600,"date":"2012-07-19","index":6646,"close":30.67,"high":30.8,"low":30.38,"open":30.51,"volume":46663200}],"post":[{"timestamp":1342791000,"date":"2012-07-20","index":6647,"close":30.12,"high":31.05,"low":30.05,"open":31,"volume":64021700},{"timestamp":1343050200,"date":"2012-07-23","index":6648,"close":29.28,"high":29.58,"low":29.01,"open":29.57,"volume":55151900},{"timestamp":1343136600,"date":"2012-07-24","index":6649,"close":29.15,"high":29.36,"low":28.9,"open":29.24,"volume":47723300},{"timestamp":1343223000,"date":"2012-07-25","index":6650,"close":28.83,"high":29.33,"low":28.78,"open":29.24,"volume":45579500},{"timestamp":1343309400,"date":"2012-07-26","index":6651,"close":29.16,"high":29.5,"low":29.09,"open":29.23,"volume":45301400},{"timestamp":1343395800,"date":"2012-07-27","index":6652,"close":29.76,"high":29.85,"low":29.18,"open":29.48,"volume":44242600},{"timestamp":1343655000,"date":"2012-07-30","index":6653,"close":29.64,"high":29.82,"low":29.46,"open":29.75,"volume":28905000},{"timestamp":1343741400,"date":"2012-07-31","index":6654,"close":29.47,"high":29.71,"low":29.33,"open":29.48,"volume":37620900},{"timestamp":1343827800,"date":"2012-08-01","index":6655,"close":29.41,"high":29.65,"low":29.21,"open":29.59,"volume":31721800},{"timestamp":1343914200,"date":"2012-08-02","index":6656,"close":29.19,"high":29.53,"low":28.97,"open":29.21,"volume":39520500},{"timestamp":1344000600,"date":"2012-08-03","index":6657,"close":29.75,"high":29.94,"low":29.48,"open":29.53,"volume":35859400}]},{"date":"2012-04-19","estimated":0.57,"reported":0.6,"pre":[{"timestamp":1333546200,"date":"2012-04-04","index":6573,"close":31.21,"high":31.69,"low":31.05,"open":31.66,"volume":49455900},{"timestamp":1333632600,"date":"2012-04-05","index":6574,"close":31.52,"high":31.63,"low":31.05,"open":31.15,"volume":50368600},{"timestamp":1333978200,"date":"2012-04-09","index":6575,"close":31.1,"high":31.4,"low":30.97,"open":31.22,"volume":31056400},{"timestamp":1334064600,"date":"2012-04-10","index":6576,"close":30.47,"high":31.19,"low":30.3,"open":31.06,"volume":54131300},{"timestamp":1334151000,"date":"2012-04-11","index":6577,"close":30.35,"high":30.53,"low":30.23,"open":30.43,"volume":43014000},{"timestamp":1334237400,"date":"2012-04-12","index":6578,"close":30.98,"high":31.04,"low":30.42,"open":30.48,"volume":38304000},{"timestamp":1334323800,"date":"2012-04-13","index":6579,"close":30.81,"high":31.16,"low":30.72,"open":30.89,"volume":39749200},{"timestamp":1334583000,"date":"2012-04-16","index":6580,"close":31.08,"high":31.19,"low":30.77,"open":30.99,"volume":38124800},{"timestamp":1334669400,"date":"2012-04-17","index":6581,"close":31.44,"high":31.61,"low":31.2,"open":31.27,"volume":34361500},{"timestamp":1334755800,"date":"2012-04-18","index":6582,"close":31.14,"high":31.31,"low":31.04,"open":31.28,"volume":40552900},{"timestamp":1334842200,"date":"2012-04-19","index":6583,"close":31.01,"high":31.68,"low":30.94,"open":31.13,"volume":54781200}],"post":[{"timestamp":1334928600,"date":"2012-04-20","index":6584,"close":32.42,"high":32.89,"low":32.05,"open":32.15,"volume":106045000},{"timestamp":1335187800,"date":"2012-04-23","index":6585,"close":32.12,"high":32.5,"low":32.03,"open":32.31,"volume":61398200},{"timestamp":1335274200,"date":"2012-04-24","index":6586,"close":31.92,"high":32.52,"low":31.83,"open":32.21,"volume":40871100},{"timestamp":1335360600,"date":"2012-04-25","index":6587,"close":32.2,"high":32.32,"low":31.87,"open":31.92,"volume":62495500},{"timestamp":1335447000,"date":"2012-04-26","index":6588,"close":32.11,"high":32.23,"low":31.92,"open":32.12,"volume":40308100},{"timestamp":1335533400,"date":"2012-04-27","index":6589,"close":31.98,"high":32.22,"low":31.88,"open":32.12,"volume":41419100},{"timestamp":1335792600,"date":"2012-04-30","index":6590,"close":32.02,"high":32.11,"low":31.92,"open":31.98,"volume":35697200},{"timestamp":1335879000,"date":"2012-05-01","index":6591,"close":32.01,"high":32.34,"low":31.95,"open":32.05,"volume":43832300},{"timestamp":1335965400,"date":"2012-05-02","index":6592,"close":31.8,"high":31.93,"low":31.64,"open":31.85,"volume":37385300},{"timestamp":1336051800,"date":"2012-05-03","index":6593,"close":31.76,"high":31.9,"low":31.61,"open":31.88,"volume":31501300},{"timestamp":1336138200,"date":"2012-05-04","index":6594,"close":30.98,"high":31.57,"low":30.92,"open":31.45,"volume":57927200}]},{"date":"2012-01-19","estimated":0.76,"reported":0.78,"pre":[{"timestamp":1325687400,"date":"2012-01-04","index":6510,"close":27.4,"high":27.47,"low":26.78,"open":26.82,"volume":80516100},{"timestamp":1325773800,"date":"2012-01-05","index":6511,"close":27.68,"high":27.73,"low":27.29,"open":27.38,"volume":56081400},{"timestamp":1325860200,"date":"2012-01-06","index":6512,"close":28.11,"high":28.19,"low":27.53,"open":27.53,"volume":99455500},{"timestamp":1326119400,"date":"2012-01-09","index":6513,"close":27.74,"high":28.1,"low":27.72,"open":28.05,"volume":59706800},{"timestamp":1326205800,"date":"2012-01-10","index":6514,"close":27.84,"high":28.15,"low":27.75,"open":27.93,"volume":60014400},{"timestamp":1326292200,"date":"2012-01-11","index":6515,"close":27.72,"high":27.98,"low":27.37,"open":27.43,"volume":65582400},{"timestamp":1326378600,"date":"2012-01-12","index":6516,"close":28,"high":28.02,"low":27.65,"open":27.87,"volume":49370800},{"timestamp":1326465000,"date":"2012-01-13","index":6517,"close":28.25,"high":28.25,"low":27.79,"open":27.93,"volume":60196100},{"timestamp":1326810600,"date":"2012-01-17","index":6518,"close":28.26,"high":28.65,"low":28.17,"open":28.4,"volume":72395300},{"timestamp":1326897000,"date":"2012-01-18","index":6519,"close":28.23,"high":28.4,"low":27.97,"open":28.31,"volume":64860600},{"timestamp":1326983400,"date":"2012-01-19","index":6520,"close":28.12,"high":28.44,"low":28.03,"open":28.16,"volume":74053500}],"post":[{"timestamp":1327069800,"date":"2012-01-20","index":6521,"close":29.71,"high":29.74,"low":28.75,"open":28.82,"volume":165902900},{"timestamp":1327329000,"date":"2012-01-23","index":6522,"close":29.73,"high":29.95,"low":29.35,"open":29.55,"volume":76078100},{"timestamp":1327415400,"date":"2012-01-24","index":6523,"close":29.34,"high":29.57,"low":29.18,"open":29.47,"volume":51703300},{"timestamp":1327501800,"date":"2012-01-25","index":6524,"close":29.56,"high":29.65,"low":29.07,"open":29.07,"volume":59231700},{"timestamp":1327588200,"date":"2012-01-26","index":6525,"close":29.5,"high":29.7,"low":29.4,"open":29.61,"volume":49102800},{"timestamp":1327674600,"date":"2012-01-27","index":6526,"close":29.23,"high":29.53,"low":29.17,"open":29.45,"volume":44187700},{"timestamp":1327933800,"date":"2012-01-30","index":6527,"close":29.61,"high":29.62,"low":28.83,"open":28.97,"volume":51114800},{"timestamp":1328020200,"date":"2012-01-31","index":6528,"close":29.53,"high":29.7,"low":29.23,"open":29.66,"volume":50572400},{"timestamp":1328106600,"date":"2012-02-01","index":6529,"close":29.89,"high":30.05,"low":29.76,"open":29.79,"volume":67409900},{"timestamp":1328193000,"date":"2012-02-02","index":6530,"close":29.95,"high":30.17,"low":29.71,"open":29.9,"volume":52223300},{"timestamp":1328279400,"date":"2012-02-03","index":6531,"close":30.24,"high":30.4,"low":30.09,"open":30.14,"volume":41838500}]},{"date":"2011-10-20","estimated":0.68,"reported":0.68,"pre":[{"timestamp":1317907800,"date":"2011-10-06","index":6449,"close":26.34,"high":26.4,"low":25.7,"open":25.9,"volume":55111400},{"timestamp":1317994200,"date":"2011-10-07","index":6450,"close":26.25,"high":26.51,"low":26.2,"open":26.34,"volume":52741600},{"timestamp":1318253400,"date":"2011-10-10","index":6451,"close":26.94,"high":26.97,"low":26.47,"open":26.58,"volume":41815300},{"timestamp":1318339800,"date":"2011-10-11","index":6452,"close":27,"high":27.07,"low":26.72,"open":26.86,"volume":38826200},{"timestamp":1318426200,"date":"2011-10-12","index":6453,"close":26.96,"high":27.31,"low":26.9,"open":27.18,"volume":52489800},{"timestamp":1318512600,"date":"2011-10-13","index":6454,"close":27.18,"high":27.2,"low":26.62,"open":26.76,"volume":43823500},{"timestamp":1318599000,"date":"2011-10-14","index":6455,"close":27.27,"high":27.5,"low":27.02,"open":27.31,"volume":50947700},{"timestamp":1318858200,"date":"2011-10-17","index":6456,"close":26.98,"high":27.42,"low":26.85,"open":27.11,"volume":39453300},{"timestamp":1318944600,"date":"2011-10-18","index":6457,"close":27.31,"high":27.4,"low":26.8,"open":26.94,"volume":52487900},{"timestamp":1319031000,"date":"2011-10-19","index":6458,"close":27.13,"high":27.47,"low":27.01,"open":27.37,"volume":42880000},{"timestamp":1319117400,"date":"2011-10-20","index":6459,"close":27.04,"high":27.34,"low":26.4,"open":27.26,"volume":76300200}],"post":[{"timestamp":1319203800,"date":"2011-10-21","index":6460,"close":27.16,"high":27.19,"low":26.8,"open":27.15,"volume":76620600},{"timestamp":1319463000,"date":"2011-10-24","index":6461,"close":27.19,"high":27.4,"low":27.04,"open":27.06,"volume":56897800},{"timestamp":1319549400,"date":"2011-10-25","index":6462,"close":26.81,"high":27.23,"low":26.72,"open":27.08,"volume":53554600},{"timestamp":1319635800,"date":"2011-10-26","index":6463,"close":26.59,"high":27.06,"low":26.1,"open":27.03,"volume":63029900},{"timestamp":1319722200,"date":"2011-10-27","index":6464,"close":27.25,"high":27.4,"low":26.65,"open":27.13,"volume":74512400},{"timestamp":1319808600,"date":"2011-10-28","index":6465,"close":26.98,"high":27.19,"low":26.79,"open":27.14,"volume":57712100},{"timestamp":1320067800,"date":"2011-10-31","index":6466,"close":26.63,"high":27,"low":26.62,"open":26.76,"volume":46799000},{"timestamp":1320154200,"date":"2011-11-01","index":6467,"close":25.99,"high":26.32,"low":25.86,"open":26.19,"volume":61182600},{"timestamp":1320240600,"date":"2011-11-02","index":6468,"close":26.01,"high":26.2,"low":25.7,"open":26.1,"volume":53533100},{"timestamp":1320327000,"date":"2011-11-03","index":6469,"close":26.53,"high":26.59,"low":25.98,"open":26.24,"volume":65836100},{"timestamp":1320413400,"date":"2011-11-04","index":6470,"close":26.25,"high":26.4,"low":26,"open":26.38,"volume":36549200}]},{"date":"2011-07-21","estimated":0.58,"reported":0.69,"pre":[{"timestamp":1310045400,"date":"2011-07-07","index":6385,"close":26.77,"high":26.88,"low":26.36,"open":26.49,"volume":51946500},{"timestamp":1310131800,"date":"2011-07-08","index":6386,"close":26.92,"high":26.98,"low":26.51,"open":26.54,"volume":58320700},{"timestamp":1310391000,"date":"2011-07-11","index":6387,"close":26.63,"high":26.8,"low":26.49,"open":26.62,"volume":43999800},{"timestamp":1310477400,"date":"2011-07-12","index":6388,"close":26.54,"high":26.79,"low":26.34,"open":26.55,"volume":47319300},{"timestamp":1310563800,"date":"2011-07-13","index":6389,"close":26.63,"high":26.96,"low":26.51,"open":26.6,"volume":40861800},{"timestamp":1310650200,"date":"2011-07-14","index":6390,"close":26.47,"high":27.01,"low":26.36,"open":26.62,"volume":46382300},{"timestamp":1310736600,"date":"2011-07-15","index":6391,"close":26.78,"high":26.93,"low":26.47,"open":26.47,"volume":49132400},{"timestamp":1310995800,"date":"2011-07-18","index":6392,"close":26.59,"high":26.9,"low":26.26,"open":26.63,"volume":44501900},{"timestamp":1311082200,"date":"2011-07-19","index":6393,"close":27.54,"high":27.64,"low":26.78,"open":26.81,"volume":86730600},{"timestamp":1311168600,"date":"2011-07-20","index":6394,"close":27.06,"high":27.35,"low":26.98,"open":27.28,"volume":49795400},{"timestamp":1311255000,"date":"2011-07-21","index":6395,"close":27.1,"high":27.31,"low":26.65,"open":27.04,"volume":81737400}],"post":[{"timestamp":1311341400,"date":"2011-07-22","index":6396,"close":27.53,"high":27.55,"low":26.68,"open":26.86,"volume":76380600},{"timestamp":1311600600,"date":"2011-07-25","index":6397,"close":27.91,"high":28.09,"low":27.19,"open":27.26,"volume":108482400},{"timestamp":1311687000,"date":"2011-07-26","index":6398,"close":28.08,"high":28.15,"low":27.78,"open":27.82,"volume":74636500},{"timestamp":1311773400,"date":"2011-07-27","index":6399,"close":27.33,"high":27.99,"low":27.2,"open":27.88,"volume":71488700},{"timestamp":1311859800,"date":"2011-07-28","index":6400,"close":27.72,"high":28.07,"low":27.21,"open":27.29,"volume":83761400},{"timestamp":1311946200,"date":"2011-07-29","index":6401,"close":27.4,"high":27.71,"low":27.26,"open":27.52,"volume":104394800},{"timestamp":1312205400,"date":"2011-08-01","index":6402,"close":27.27,"high":27.69,"low":26.75,"open":27.51,"volume":61838400},{"timestamp":1312291800,"date":"2011-08-02","index":6403,"close":26.8,"high":27.45,"low":26.76,"open":26.98,"volume":63883100},{"timestamp":1312378200,"date":"2011-08-03","index":6404,"close":26.92,"high":27,"low":26.48,"open":26.83,"volume":64581200},{"timestamp":1312464600,"date":"2011-08-04","index":6405,"close":25.94,"high":26.87,"low":25.93,"open":26.53,"volume":92949500},{"timestamp":1312551000,"date":"2011-08-05","index":6406,"close":25.68,"high":26.1,"low":25.23,"open":25.97,"volume":112071700}]},{"date":"2011-04-28","estimated":0.56,"reported":0.61,"pre":[{"timestamp":1302701400,"date":"2011-04-13","index":6327,"close":25.63,"high":25.87,"low":25.56,"open":25.65,"volume":38144700},{"timestamp":1302787800,"date":"2011-04-14","index":6328,"close":25.42,"high":25.44,"low":25.09,"open":25.42,"volume":55239900},{"timestamp":1302874200,"date":"2011-04-15","index":6329,"close":25.37,"high":25.56,"low":25.18,"open":25.46,"volume":65080400},{"timestamp":1303133400,"date":"2011-04-18","index":6330,"close":25.08,"high":25.28,"low":24.72,"open":25.1,"volume":58045100},{"timestamp":1303219800,"date":"2011-04-19","index":6331,"close":25.15,"high":25.17,"low":24.87,"open":25,"volume":38892400},{"timestamp":1303306200,"date":"2011-04-20","index":6332,"close":25.76,"high":26,"low":25.51,"open":25.54,"volume":61608600},{"timestamp":1303392600,"date":"2011-04-21","index":6333,"close":25.52,"high":25.89,"low":25.36,"open":25.79,"volume":46892300},{"timestamp":1303738200,"date":"2011-04-25","index":6334,"close":25.61,"high":25.62,"low":25.34,"open":25.56,"volume":33525100},{"timestamp":1303824600,"date":"2011-04-26","index":6335,"close":26.19,"high":26.44,"low":25.67,"open":25.74,"volume":69200000},{"timestamp":1303911000,"date":"2011-04-27","index":6336,"close":26.38,"high":26.39,"low":26.13,"open":26.3,"volume":52689000},{"timestamp":1303997400,"date":"2011-04-28","index":6337,"close":26.71,"high":26.87,"low":26.4,"open":26.46,"volume":80200000}],"post":[{"timestamp":1304083800,"date":"2011-04-29","index":6338,"close":25.92,"high":26.64,"low":25.36,"open":26.55,"volume":319317900},{"timestamp":1304343000,"date":"2011-05-02","index":6339,"close":25.66,"high":26,"low":25.48,"open":25.94,"volume":89825600},{"timestamp":1304429400,"date":"2011-05-03","index":6340,"close":25.81,"high":25.85,"low":25.49,"open":25.6,"volume":71892900},{"timestamp":1304515800,"date":"2011-05-04","index":6341,"close":26.06,"high":26.25,"low":25.79,"open":25.85,"volume":73292300},{"timestamp":1304602200,"date":"2011-05-05","index":6342,"close":25.79,"high":26.08,"low":25.68,"open":26.05,"volume":55600000},{"timestamp":1304688600,"date":"2011-05-06","index":6343,"close":25.87,"high":26.22,"low":25.75,"open":26.07,"volume":55993000},{"timestamp":1304947800,"date":"2011-05-09","index":6344,"close":25.83,"high":25.96,"low":25.67,"open":25.8,"volume":38696400},{"timestamp":1305034200,"date":"2011-05-10","index":6345,"close":25.67,"high":25.85,"low":25.25,"open":25.38,"volume":120798700},{"timestamp":1305120600,"date":"2011-05-11","index":6346,"close":25.36,"high":25.66,"low":25.21,"open":25.65,"volume":78600000},{"timestamp":1305207000,"date":"2011-05-12","index":6347,"close":25.32,"high":25.39,"low":25.1,"open":25.35,"volume":77400000},{"timestamp":1305293400,"date":"2011-05-13","index":6348,"close":25.03,"high":25.32,"low":24.95,"open":25.28,"volume":66812300}]},{"date":"2011-01-27","estimated":0.68,"reported":0.77,"pre":[{"timestamp":1294842600,"date":"2011-01-12","index":6264,"close":28.55,"high":28.59,"low":28.07,"open":28.12,"volume":52631100},{"timestamp":1294929000,"date":"2011-01-13","index":6265,"close":28.19,"high":28.39,"low":28.01,"open":28.33,"volume":67077600},{"timestamp":1295015400,"date":"2011-01-14","index":6266,"close":28.3,"high":28.38,"low":27.91,"open":28.08,"volume":62688400},{"timestamp":1295361000,"date":"2011-01-18","index":6267,"close":28.66,"high":28.74,"low":28.14,"open":28.16,"volume":53322700},{"timestamp":1295447400,"date":"2011-01-19","index":6268,"close":28.47,"high":28.68,"low":28.27,"open":28.46,"volume":50005900},{"timestamp":1295533800,"date":"2011-01-20","index":6269,"close":28.35,"high":28.55,"low":28.13,"open":28.5,"volume":58613600},{"timestamp":1295620200,"date":"2011-01-21","index":6270,"close":28.02,"high":28.43,"low":28.02,"open":28.4,"volume":58080300},{"timestamp":1295879400,"date":"2011-01-24","index":6271,"close":28.38,"high":28.56,"low":27.99,"open":28.02,"volume":52047800},{"timestamp":1295965800,"date":"2011-01-25","index":6272,"close":28.45,"high":28.45,"low":28.12,"open":28.14,"volume":42436600},{"timestamp":1296052200,"date":"2011-01-26","index":6273,"close":28.78,"high":28.99,"low":28.5,"open":28.51,"volume":74628800},{"timestamp":1296138600,"date":"2011-01-27","index":6274,"close":28.87,"high":29.46,"low":28.49,"open":28.75,"volume":146938600}],"post":[{"timestamp":1296225000,"date":"2011-01-28","index":6275,"close":27.75,"high":28.93,"low":27.45,"open":28.9,"volume":141249400},{"timestamp":1296484200,"date":"2011-01-31","index":6276,"close":27.73,"high":27.9,"low":27.42,"open":27.77,"volume":65029000},{"timestamp":1296570600,"date":"2011-02-01","index":6277,"close":27.99,"high":28.06,"low":27.61,"open":27.8,"volume":62810700},{"timestamp":1296657000,"date":"2011-02-02","index":6278,"close":27.94,"high":28.11,"low":27.88,"open":27.93,"volume":45824000},{"timestamp":1296743400,"date":"2011-02-03","index":6279,"close":27.65,"high":27.97,"low":27.54,"open":27.97,"volume":60340100},{"timestamp":1296829800,"date":"2011-02-04","index":6280,"close":27.77,"high":27.84,"low":27.51,"open":27.7,"volume":40412200},{"timestamp":1297089000,"date":"2011-02-07","index":6281,"close":28.2,"high":28.34,"low":27.79,"open":27.8,"volume":68980900},{"timestamp":1297175400,"date":"2011-02-08","index":6282,"close":28.28,"high":28.34,"low":28.05,"open":28.1,"volume":34904200},{"timestamp":1297261800,"date":"2011-02-09","index":6283,"close":27.97,"high":28.26,"low":27.91,"open":28.19,"volume":52905100},{"timestamp":1297348200,"date":"2011-02-10","index":6284,"close":27.5,"high":27.94,"low":27.29,"open":27.93,"volume":76672400},{"timestamp":1297434600,"date":"2011-02-11","index":6285,"close":27.25,"high":27.81,"low":27.07,"open":27.76,"volume":83939700}]},{"date":"2010-10-28","estimated":0.55,"reported":0.62,"pre":[{"timestamp":1287063000,"date":"2010-10-14","index":6202,"close":25.23,"high":25.34,"low":25,"open":25.29,"volume":51949100},{"timestamp":1287149400,"date":"2010-10-15","index":6203,"close":25.54,"high":25.55,"low":25.23,"open":25.36,"volume":68954800},{"timestamp":1287408600,"date":"2010-10-18","index":6204,"close":25.82,"high":25.95,"low":25.45,"open":25.59,"volume":48330500},{"timestamp":1287495000,"date":"2010-10-19","index":6205,"close":25.1,"high":25.37,"low":24.95,"open":25.27,"volume":66150900},{"timestamp":1287581400,"date":"2010-10-20","index":6206,"close":25.31,"high":25.4,"low":25.1,"open":25.26,"volume":56283600},{"timestamp":1287667800,"date":"2010-10-21","index":6207,"close":25.42,"high":25.54,"low":25.05,"open":25.4,"volume":50032400},{"timestamp":1287754200,"date":"2010-10-22","index":6208,"close":25.38,"high":25.54,"low":25.27,"open":25.52,"volume":25837900},{"timestamp":1288013400,"date":"2010-10-25","index":6209,"close":25.19,"high":25.35,"low":25.17,"open":25.24,"volume":50912400},{"timestamp":1288099800,"date":"2010-10-26","index":6210,"close":25.9,"high":25.97,"low":25.06,"open":25.12,"volume":69304200},{"timestamp":1288186200,"date":"2010-10-27","index":6211,"close":26.05,"high":26.11,"low":25.62,"open":25.79,"volume":64805500},{"timestamp":1288272600,"date":"2010-10-28","index":6212,"close":26.28,"high":26.38,"low":25.92,"open":26.21,"volume":80730300}],"post":[{"timestamp":1288359000,"date":"2010-10-29","index":6213,"close":26.67,"high":27.2,"low":26.48,"open":27.15,"volume":114193200},{"timestamp":1288618200,"date":"2010-11-01","index":6214,"close":26.95,"high":27.22,"low":26.7,"open":26.88,"volume":61912100},{"timestamp":1288704600,"date":"2010-11-02","index":6215,"close":27.39,"high":27.42,"low":27.02,"open":27.06,"volume":54402100},{"timestamp":1288791000,"date":"2010-11-03","index":6216,"close":27.03,"high":27.49,"low":26.96,"open":27.46,"volume":110255300},{"timestamp":1288877400,"date":"2010-11-04","index":6217,"close":27.14,"high":27.43,"low":27.01,"open":27.41,"volume":93599300},{"timestamp":1288963800,"date":"2010-11-05","index":6218,"close":26.85,"high":27.19,"low":26.53,"open":27.17,"volume":110953700},{"timestamp":1289226600,"date":"2010-11-08","index":6219,"close":26.81,"high":28.87,"low":26.58,"open":26.68,"volume":71670800},{"timestamp":1289313000,"date":"2010-11-09","index":6220,"close":26.95,"high":27.11,"low":26.71,"open":26.81,"volume":58538600},{"timestamp":1289399400,"date":"2010-11-10","index":6221,"close":26.94,"high":27.08,"low":26.81,"open":27.01,"volume":52277300},{"timestamp":1289485800,"date":"2010-11-11","index":6222,"close":26.68,"high":26.72,"low":26.28,"open":26.68,"volume":62073100},{"timestamp":1289572200,"date":"2010-11-12","index":6223,"close":26.27,"high":26.52,"low":26.1,"open":26.47,"volume":64962200}]},{"date":"2010-07-22","estimated":0.46,"reported":0.51,"pre":[{"timestamp":1278595800,"date":"2010-07-08","index":6133,"close":24.41,"high":24.62,"low":23.97,"open":24.6,"volume":50758100},{"timestamp":1278682200,"date":"2010-07-09","index":6134,"close":24.27,"high":24.41,"low":24.15,"open":24.33,"volume":53806100},{"timestamp":1278941400,"date":"2010-07-12","index":6135,"close":24.83,"high":24.89,"low":24.42,"open":24.43,"volume":49854200},{"timestamp":1279027800,"date":"2010-07-13","index":6136,"close":25.13,"high":25.3,"low":24.9,"open":25.14,"volume":61928700},{"timestamp":1279114200,"date":"2010-07-14","index":6137,"close":25.44,"high":25.61,"low":25.12,"open":25.5,"volume":72808100},{"timestamp":1279200600,"date":"2010-07-15","index":6138,"close":25.51,"high":25.59,"low":24.98,"open":25.5,"volume":56934700},{"timestamp":1279287000,"date":"2010-07-16","index":6139,"close":24.89,"high":25.64,"low":24.88,"open":25.51,"volume":65064800},{"timestamp":1279546200,"date":"2010-07-19","index":6140,"close":25.23,"high":25.3,"low":24.91,"open":24.96,"volume":38181800},{"timestamp":1279632600,"date":"2010-07-20","index":6141,"close":25.48,"high":25.48,"low":24.7,"open":24.86,"volume":45530700},{"timestamp":1279719000,"date":"2010-07-21","index":6142,"close":25.12,"high":25.65,"low":24.98,"open":25.6,"volume":73297300},{"timestamp":1279805400,"date":"2010-07-22","index":6143,"close":25.84,"high":25.99,"low":25.47,"open":25.51,"volume":73016400}],"post":[{"timestamp":1279891800,"date":"2010-07-23","index":6144,"close":25.81,"high":26.02,"low":25.25,"open":25.84,"volume":108520100},{"timestamp":1280151000,"date":"2010-07-26","index":6145,"close":26.1,"high":26.2,"low":25.8,"open":25.86,"volume":67249900},{"timestamp":1280237400,"date":"2010-07-27","index":6146,"close":26.16,"high":26.24,"low":25.96,"open":26.14,"volume":60672100},{"timestamp":1280323800,"date":"2010-07-28","index":6147,"close":25.95,"high":26.19,"low":25.83,"open":26.07,"volume":69704800},{"timestamp":1280410200,"date":"2010-07-29","index":6148,"close":26.03,"high":26.41,"low":25.6,"open":26.13,"volume":69446200},{"timestamp":1280496600,"date":"2010-07-30","index":6149,"close":25.81,"high":25.84,"low":25.35,"open":25.75,"volume":83534800},{"timestamp":1280755800,"date":"2010-08-02","index":6150,"close":26.33,"high":26.38,"low":25.75,"open":25.99,"volume":55044600},{"timestamp":1280842200,"date":"2010-08-03","index":6151,"close":26.16,"high":26.35,"low":25.97,"open":26.2,"volume":56877700},{"timestamp":1280928600,"date":"2010-08-04","index":6152,"close":25.73,"high":26.24,"low":25.44,"open":26.15,"volume":78531900},{"timestamp":1281015000,"date":"2010-08-05","index":6153,"close":25.37,"high":25.58,"low":25.21,"open":25.49,"volume":64922100},{"timestamp":1281101400,"date":"2010-08-06","index":6154,"close":25.55,"high":25.56,"low":25.02,"open":25.18,"volume":55982100}]},{"date":"2010-04-22","estimated":0.42,"reported":0.45,"pre":[{"timestamp":1270733400,"date":"2010-04-08","index":6070,"close":29.92,"high":29.98,"low":29.3,"open":29.32,"volume":63713800},{"timestamp":1270819800,"date":"2010-04-09","index":6071,"close":30.34,"high":30.41,"low":29.9,"open":29.95,"volume":54752500},{"timestamp":1271079000,"date":"2010-04-12","index":6072,"close":30.32,"high":30.49,"low":30.21,"open":30.25,"volume":37068800},{"timestamp":1271165400,"date":"2010-04-13","index":6073,"close":30.45,"high":30.5,"low":30.13,"open":30.15,"volume":41374600},{"timestamp":1271251800,"date":"2010-04-14","index":6074,"close":30.82,"high":31,"low":30.66,"open":30.79,"volume":68941200},{"timestamp":1271338200,"date":"2010-04-15","index":6075,"close":30.87,"high":30.95,"low":30.71,"open":30.82,"volume":52745400},{"timestamp":1271424600,"date":"2010-04-16","index":6076,"close":30.67,"high":30.98,"low":30.6,"open":30.79,"volume":88703100},{"timestamp":1271683800,"date":"2010-04-19","index":6077,"close":31.04,"high":31.25,"low":30.76,"open":30.77,"volume":64970300},{"timestamp":1271770200,"date":"2010-04-20","index":6078,"close":31.36,"high":31.44,"low":31.13,"open":31.22,"volume":52199500},{"timestamp":1271856600,"date":"2010-04-21","index":6079,"close":31.33,"high":31.5,"low":31.23,"open":31.33,"volume":55343100},{"timestamp":1271943000,"date":"2010-04-22","index":6080,"close":31.39,"high":31.53,"low":30.9,"open":31.04,"volume":84847600}],"post":[{"timestamp":1272029400,"date":"2010-04-23","index":6081,"close":30.96,"high":31.58,"low":30.65,"open":31.12,"volume":126766600},{"timestamp":1272288600,"date":"2010-04-26","index":6082,"close":31.11,"high":31.28,"low":30.86,"open":31,"volume":63649300},{"timestamp":1272375000,"date":"2010-04-27","index":6083,"close":30.85,"high":31.25,"low":30.75,"open":30.95,"volume":68730900},{"timestamp":1272461400,"date":"2010-04-28","index":6084,"close":30.91,"high":31,"low":30.62,"open":30.92,"volume":64557900},{"timestamp":1272547800,"date":"2010-04-29","index":6085,"close":31,"high":31.43,"low":30.67,"open":30.93,"volume":52665200},{"timestamp":1272634200,"date":"2010-04-30","index":6086,"close":30.54,"high":31.08,"low":30.52,"open":31.07,"volume":63214800},{"timestamp":1272893400,"date":"2010-05-03","index":6087,"close":30.86,"high":31.06,"low":30.58,"open":30.67,"volume":43989500},{"timestamp":1272979800,"date":"2010-05-04","index":6088,"close":30.13,"high":30.55,"low":29.75,"open":30.52,"volume":82085600},{"timestamp":1273066200,"date":"2010-05-05","index":6089,"close":29.85,"high":30.09,"low":29.69,"open":29.77,"volume":66833800},{"timestamp":1273152600,"date":"2010-05-06","index":6090,"close":28.98,"high":29.88,"low":27.91,"open":29.59,"volume":128613000},{"timestamp":1273239000,"date":"2010-05-07","index":6091,"close":28.21,"high":28.95,"low":27.32,"open":28.93,"volume":173718100}]},{"date":"2010-01-28","estimated":0.59,"reported":0.74,"pre":[{"timestamp":1263393000,"date":"2010-01-13","index":6012,"close":30.35,"high":30.52,"low":30.01,"open":30.26,"volume":51863500},{"timestamp":1263479400,"date":"2010-01-14","index":6013,"close":30.96,"high":31.1,"low":30.26,"open":30.31,"volume":63228100},{"timestamp":1263565800,"date":"2010-01-15","index":6014,"close":30.86,"high":31.24,"low":30.71,"open":31.08,"volume":79913200},{"timestamp":1263911400,"date":"2010-01-19","index":6015,"close":31.1,"high":31.24,"low":30.68,"open":30.75,"volume":46575700},{"timestamp":1263997800,"date":"2010-01-20","index":6016,"close":30.59,"high":30.94,"low":30.31,"open":30.81,"volume":54849500},{"timestamp":1264084200,"date":"2010-01-21","index":6017,"close":30.01,"high":30.72,"low":30,"open":30.61,"volume":73086700},{"timestamp":1264170600,"date":"2010-01-22","index":6018,"close":28.96,"high":30.2,"low":28.84,"open":30,"volume":102004600},{"timestamp":1264429800,"date":"2010-01-25","index":6019,"close":29.32,"high":29.66,"low":29.1,"open":29.24,"volume":63373000},{"timestamp":1264516200,"date":"2010-01-26","index":6020,"close":29.5,"high":29.85,"low":29.09,"open":29.2,"volume":66639900},{"timestamp":1264602600,"date":"2010-01-27","index":6021,"close":29.67,"high":29.82,"low":29.02,"open":29.35,"volume":63949500},{"timestamp":1264689000,"date":"2010-01-28","index":6022,"close":29.16,"high":29.87,"low":28.89,"open":29.84,"volume":117513700}],"post":[{"timestamp":1264775400,"date":"2010-01-29","index":6023,"close":28.18,"high":29.92,"low":27.66,"open":29.9,"volume":193888500},{"timestamp":1265034600,"date":"2010-02-01","index":6024,"close":28.41,"high":28.48,"low":27.92,"open":28.39,"volume":85931100},{"timestamp":1265121000,"date":"2010-02-02","index":6025,"close":28.46,"high":28.5,"low":28.14,"open":28.37,"volume":54413700},{"timestamp":1265207400,"date":"2010-02-03","index":6026,"close":28.63,"high":28.79,"low":28.12,"open":28.26,"volume":61397900},{"timestamp":1265293800,"date":"2010-02-04","index":6027,"close":27.84,"high":28.5,"low":27.81,"open":28.38,"volume":77850000},{"timestamp":1265380200,"date":"2010-02-05","index":6028,"close":28.02,"high":28.28,"low":27.57,"open":28,"volume":80960100},{"timestamp":1265639400,"date":"2010-02-08","index":6029,"close":27.72,"high":28.08,"low":27.57,"open":28.01,"volume":52820600},{"timestamp":1265725800,"date":"2010-02-09","index":6030,"close":28.01,"high":28.34,"low":27.75,"open":27.97,"volume":59195800},{"timestamp":1265812200,"date":"2010-02-10","index":6031,"close":27.99,"high":28.24,"low":27.84,"open":28.03,"volume":48591300},{"timestamp":1265898600,"date":"2010-02-11","index":6032,"close":28.12,"high":28.4,"low":27.7,"open":27.93,"volume":65993700},{"timestamp":1265985000,"date":"2010-02-12","index":6033,"close":27.93,"high":28.06,"low":27.58,"open":27.81,"volume":81117200}]},{"date":"2009-10-23","estimated":0.32,"reported":0.4,"pre":[{"timestamp":1255095000,"date":"2009-10-09","index":5947,"close":25.55,"high":25.79,"low":25.46,"open":25.57,"volume":39520000},{"timestamp":1255354200,"date":"2009-10-12","index":5948,"close":25.72,"high":25.89,"low":25.55,"open":25.66,"volume":29145800},{"timestamp":1255440600,"date":"2009-10-13","index":5949,"close":25.81,"high":25.94,"low":25.52,"open":25.59,"volume":37749000},{"timestamp":1255527000,"date":"2009-10-14","index":5950,"close":25.96,"high":26.2,"low":25.82,"open":26.14,"volume":45365500},{"timestamp":1255613400,"date":"2009-10-15","index":5951,"close":26.71,"high":26.71,"low":25.9,"open":25.9,"volume":65620100},{"timestamp":1255699800,"date":"2009-10-16","index":5952,"close":26.5,"high":26.63,"low":26.1,"open":26.45,"volume":56500900},{"timestamp":1255959000,"date":"2009-10-19","index":5953,"close":26.36,"high":26.58,"low":26.25,"open":26.49,"volume":48143200},{"timestamp":1256045400,"date":"2009-10-20","index":5954,"close":26.37,"high":26.51,"low":25.94,"open":26.42,"volume":54604700},{"timestamp":1256131800,"date":"2009-10-21","index":5955,"close":26.58,"high":26.75,"low":26.39,"open":26.46,"volume":61672700},{"timestamp":1256218200,"date":"2009-10-22","index":5956,"close":26.59,"high":26.72,"low":26.13,"open":26.56,"volume":61600000},{"timestamp":1256304600,"date":"2009-10-23","index":5957,"close":28.02,"high":29.35,"low":27.88,"open":29.2,"volume":281761000}],"post":[{"timestamp":1256563800,"date":"2009-10-26","index":5958,"close":28.68,"high":29.02,"low":28.11,"open":28.13,"volume":124149700},{"timestamp":1256650200,"date":"2009-10-27","index":5959,"close":28.59,"high":28.88,"low":28.44,"open":28.73,"volume":69685800},{"timestamp":1256736600,"date":"2009-10-28","index":5960,"close":28.02,"high":28.77,"low":27.95,"open":28.24,"volume":73542400},{"timestamp":1256823000,"date":"2009-10-29","index":5961,"close":28.22,"high":28.41,"low":27.85,"open":28.07,"volume":65225500},{"timestamp":1256909400,"date":"2009-10-30","index":5962,"close":27.73,"high":28.4,"low":27.66,"open":28.03,"volume":73371800},{"timestamp":1257172200,"date":"2009-11-02","index":5963,"close":27.88,"high":28.05,"low":27.41,"open":27.7,"volume":62428900},{"timestamp":1257258600,"date":"2009-11-03","index":5964,"close":27.53,"high":27.74,"low":27.43,"open":27.64,"volume":50294800},{"timestamp":1257345000,"date":"2009-11-04","index":5965,"close":28.06,"high":28.39,"low":27.62,"open":27.69,"volume":63898400},{"timestamp":1257431400,"date":"2009-11-05","index":5966,"close":28.47,"high":28.74,"low":28.28,"open":28.52,"volume":52681700},{"timestamp":1257517800,"date":"2009-11-06","index":5967,"close":28.52,"high":28.63,"low":28.2,"open":28.38,"volume":38908500},{"timestamp":1257777000,"date":"2009-11-09","index":5968,"close":28.99,"high":29,"low":28.53,"open":28.62,"volume":57518000}]},{"date":"2009-07-23","estimated":0.36,"reported":0.36,"pre":[{"timestamp":1247146200,"date":"2009-07-09","index":5882,"close":22.44,"high":22.81,"low":22.37,"open":22.65,"volume":46981200},{"timestamp":1247232600,"date":"2009-07-10","index":5883,"close":22.39,"high":22.54,"low":22.15,"open":22.19,"volume":43229200},{"timestamp":1247491800,"date":"2009-07-13","index":5884,"close":23.23,"high":23.29,"low":22.14,"open":22.42,"volume":67584000},{"timestamp":1247578200,"date":"2009-07-14","index":5885,"close":23.11,"high":23.22,"low":22.86,"open":23.2,"volume":45448700},{"timestamp":1247664600,"date":"2009-07-15","index":5886,"close":24.12,"high":24.12,"low":23.56,"open":23.75,"volume":67238700},{"timestamp":1247751000,"date":"2009-07-16","index":5887,"close":24.44,"high":24.44,"low":23.86,"open":23.93,"volume":64555100},{"timestamp":1247837400,"date":"2009-07-17","index":5888,"close":24.29,"high":24.45,"low":24.1,"open":24.4,"volume":52860100},{"timestamp":1248096600,"date":"2009-07-20","index":5889,"close":24.53,"high":24.53,"low":24.15,"open":24.44,"volume":47798000},{"timestamp":1248183000,"date":"2009-07-21","index":5890,"close":24.83,"high":24.83,"low":24.37,"open":24.69,"volume":52028400},{"timestamp":1248269400,"date":"2009-07-22","index":5891,"close":24.8,"high":24.9,"low":24.51,"open":24.7,"volume":66192500},{"timestamp":1248355800,"date":"2009-07-23","index":5892,"close":25.56,"high":25.72,"low":24.84,"open":24.93,"volume":106060500}],"post":[{"timestamp":1248442200,"date":"2009-07-24","index":5893,"close":23.45,"high":23.89,"low":22.81,"open":23.61,"volume":215135700},{"timestamp":1248701400,"date":"2009-07-27","index":5894,"close":23.11,"high":23.45,"low":22.9,"open":23.44,"volume":80950000},{"timestamp":1248787800,"date":"2009-07-28","index":5895,"close":23.47,"high":23.55,"low":22.9,"open":22.99,"volume":70288400},{"timestamp":1248874200,"date":"2009-07-29","index":5896,"close":23.8,"high":23.91,"low":23.34,"open":23.73,"volume":73626900},{"timestamp":1248960600,"date":"2009-07-30","index":5897,"close":23.81,"high":24.43,"low":23.71,"open":24.2,"volume":67820000},{"timestamp":1249047000,"date":"2009-07-31","index":5898,"close":23.52,"high":24.07,"low":23.5,"open":23.77,"volume":54258200},{"timestamp":1249306200,"date":"2009-08-03","index":5899,"close":23.83,"high":23.86,"low":23.5,"open":23.82,"volume":46902900},{"timestamp":1249392600,"date":"2009-08-04","index":5900,"close":23.77,"high":23.79,"low":23.53,"open":23.68,"volume":49218300},{"timestamp":1249479000,"date":"2009-08-05","index":5901,"close":23.81,"high":24.25,"low":23.79,"open":23.84,"volume":53310300},{"timestamp":1249565400,"date":"2009-08-06","index":5902,"close":23.46,"high":23.98,"low":23.27,"open":23.93,"volume":59686000},{"timestamp":1249651800,"date":"2009-08-07","index":5903,"close":23.56,"high":23.82,"low":23.5,"open":23.75,"volume":46169700}]},{"date":"2009-04-23","estimated":0.39,"reported":0.39,"pre":[{"timestamp":1239197400,"date":"2009-04-08","index":5819,"close":19.19,"high":19.62,"low":18.96,"open":18.97,"volume":56408900},{"timestamp":1239283800,"date":"2009-04-09","index":5820,"close":19.67,"high":19.7,"low":19.22,"open":19.45,"volume":55759600},{"timestamp":1239629400,"date":"2009-04-13","index":5821,"close":19.59,"high":19.85,"low":19.37,"open":19.69,"volume":44444700},{"timestamp":1239715800,"date":"2009-04-14","index":5822,"close":19.35,"high":19.55,"low":19,"open":19.44,"volume":63796300},{"timestamp":1239802200,"date":"2009-04-15","index":5823,"close":18.83,"high":19.25,"low":18.51,"open":19.21,"volume":72725500},{"timestamp":1239888600,"date":"2009-04-16","index":5824,"close":19.76,"high":19.78,"low":18.99,"open":19.16,"volume":67688700},{"timestamp":1239975000,"date":"2009-04-17","index":5825,"close":19.2,"high":19.69,"low":19,"open":19.69,"volume":61398500},{"timestamp":1240234200,"date":"2009-04-20","index":5826,"close":18.61,"high":18.95,"low":18.57,"open":18.89,"volume":62937200},{"timestamp":1240320600,"date":"2009-04-21","index":5827,"close":18.97,"high":19.08,"low":18.57,"open":18.59,"volume":60928300},{"timestamp":1240407000,"date":"2009-04-22","index":5828,"close":18.78,"high":19.19,"low":18.7,"open":18.76,"volume":59401000},{"timestamp":1240493400,"date":"2009-04-23","index":5829,"close":18.92,"high":18.94,"low":18.47,"open":18.92,"volume":86116300}],"post":[{"timestamp":1240579800,"date":"2009-04-24","index":5830,"close":20.91,"high":21.2,"low":19.5,"open":19.82,"volume":168478500},{"timestamp":1240839000,"date":"2009-04-27","index":5831,"close":20.4,"high":20.82,"low":20.28,"open":20.55,"volume":68219600},{"timestamp":1240925400,"date":"2009-04-28","index":5832,"close":19.93,"high":20.27,"low":19.79,"open":20.25,"volume":76685200},{"timestamp":1241011800,"date":"2009-04-29","index":5833,"close":20.25,"high":20.89,"low":20.06,"open":20.11,"volume":79301600},{"timestamp":1241098200,"date":"2009-04-30","index":5834,"close":20.26,"high":21.1,"low":20.01,"open":20.6,"volume":87439900},{"timestamp":1241184600,"date":"2009-05-01","index":5835,"close":20.24,"high":20.35,"low":19.86,"open":20.19,"volume":63224500},{"timestamp":1241443800,"date":"2009-05-04","index":5836,"close":20.19,"high":20.4,"low":19.98,"open":20.37,"volume":54313400},{"timestamp":1241530200,"date":"2009-05-05","index":5837,"close":19.79,"high":20.24,"low":19.64,"open":20.14,"volume":66835500},{"timestamp":1241616600,"date":"2009-05-06","index":5838,"close":19.79,"high":20.07,"low":19.61,"open":20.06,"volume":59639100},{"timestamp":1241703000,"date":"2009-05-07","index":5839,"close":19.32,"high":19.99,"low":19.14,"open":19.96,"volume":68727200},{"timestamp":1241789400,"date":"2009-05-08","index":5840,"close":19.42,"high":19.64,"low":19.14,"open":19.46,"volume":67597600}]},{"date":"2009-01-22","estimated":0.49,"reported":0.47,"pre":[{"timestamp":1231338600,"date":"2009-01-07","index":5756,"close":19.51,"high":20.29,"low":19.48,"open":20.19,"volume":72709900},{"timestamp":1231425000,"date":"2009-01-08","index":5757,"close":20.12,"high":20.19,"low":19.55,"open":19.63,"volume":70255400},{"timestamp":1231511400,"date":"2009-01-09","index":5758,"close":19.52,"high":20.3,"low":19.41,"open":20.17,"volume":49815300},{"timestamp":1231770600,"date":"2009-01-12","index":5759,"close":19.47,"high":19.79,"low":19.3,"open":19.71,"volume":52163500},{"timestamp":1231857000,"date":"2009-01-13","index":5760,"close":19.82,"high":19.99,"low":19.52,"open":19.52,"volume":65843500},{"timestamp":1231943400,"date":"2009-01-14","index":5761,"close":19.09,"high":19.68,"low":19.01,"open":19.53,"volume":80257500},{"timestamp":1232029800,"date":"2009-01-15","index":5762,"close":19.24,"high":19.3,"low":18.52,"open":19.07,"volume":96169800},{"timestamp":1232116200,"date":"2009-01-16","index":5763,"close":19.71,"high":19.91,"low":19.15,"open":19.63,"volume":79634100},{"timestamp":1232461800,"date":"2009-01-20","index":5764,"close":18.48,"high":19.62,"low":18.37,"open":19.46,"volume":89873000},{"timestamp":1232548200,"date":"2009-01-21","index":5765,"close":19.38,"high":19.45,"low":18.46,"open":18.87,"volume":68340900},{"timestamp":1232634600,"date":"2009-01-22","index":5766,"close":17.11,"high":18.18,"low":17.07,"open":18.05,"volume":222436600}],"post":[{"timestamp":1232721000,"date":"2009-01-23","index":5767,"close":17.2,"high":17.49,"low":16.75,"open":16.97,"volume":117020600},{"timestamp":1232980200,"date":"2009-01-26","index":5768,"close":17.63,"high":17.81,"low":17.23,"open":17.29,"volume":92476500},{"timestamp":1233066600,"date":"2009-01-27","index":5769,"close":17.66,"high":17.97,"low":17.43,"open":17.78,"volume":61695000},{"timestamp":1233153000,"date":"2009-01-28","index":5770,"close":18.04,"high":18.31,"low":17.76,"open":17.8,"volume":64145500},{"timestamp":1233239400,"date":"2009-01-29","index":5771,"close":17.59,"high":17.96,"low":17.56,"open":17.78,"volume":49192800},{"timestamp":1233325800,"date":"2009-01-30","index":5772,"close":17.1,"high":17.79,"low":17.1,"open":17.74,"volume":62370900},{"timestamp":1233585000,"date":"2009-02-02","index":5773,"close":17.83,"high":18.13,"low":17,"open":17.03,"volume":88871700},{"timestamp":1233671400,"date":"2009-02-03","index":5774,"close":18.5,"high":18.61,"low":17.6,"open":17.85,"volume":86865100},{"timestamp":1233757800,"date":"2009-02-04","index":5775,"close":18.63,"high":19,"low":18.5,"open":18.54,"volume":75618000},{"timestamp":1233844200,"date":"2009-02-05","index":5776,"close":19.04,"high":19.14,"low":18.25,"open":18.51,"volume":75195200},{"timestamp":1233930600,"date":"2009-02-06","index":5777,"close":19.66,"high":19.93,"low":19.06,"open":19.16,"volume":86746000}]},{"date":"2008-10-23","estimated":0.47,"reported":0.48,"pre":[{"timestamp":1223559000,"date":"2008-10-09","index":5695,"close":22.3,"high":23.91,"low":22.07,"open":23.77,"volume":131948700},{"timestamp":1223645400,"date":"2008-10-10","index":5696,"close":21.5,"high":22.35,"low":20.65,"open":21.79,"volume":228467500},{"timestamp":1223904600,"date":"2008-10-13","index":5697,"close":25.5,"high":25.5,"low":22.63,"open":22.86,"volume":144935400},{"timestamp":1223991000,"date":"2008-10-14","index":5698,"close":24.1,"high":25.73,"low":23.6,"open":25.64,"volume":165674900},{"timestamp":1224077400,"date":"2008-10-15","index":5699,"close":22.66,"high":24.25,"low":22.48,"open":23.78,"volume":113280200},{"timestamp":1224163800,"date":"2008-10-16","index":5700,"close":24.19,"high":24.19,"low":21.31,"open":22.94,"volume":161147800},{"timestamp":1224250200,"date":"2008-10-17","index":5701,"close":23.93,"high":25.11,"low":23.31,"open":23.57,"volume":133673100},{"timestamp":1224509400,"date":"2008-10-20","index":5702,"close":24.72,"high":24.75,"low":23.01,"open":24.2,"volume":93484300},{"timestamp":1224595800,"date":"2008-10-21","index":5703,"close":23.36,"high":25.01,"low":23.27,"open":24.3,"volume":100385600},{"timestamp":1224682200,"date":"2008-10-22","index":5704,"close":21.53,"high":23.06,"low":20.9,"open":23.04,"volume":150054800},{"timestamp":1224768600,"date":"2008-10-23","index":5705,"close":22.32,"high":22.59,"low":20.89,"open":21.55,"volume":154774100}],"post":[{"timestamp":1224855000,"date":"2008-10-24","index":5706,"close":21.96,"high":22.86,"low":20.95,"open":21.06,"volume":153919700},{"timestamp":1225114200,"date":"2008-10-27","index":5707,"close":21.18,"high":21.96,"low":21.02,"open":21.67,"volume":117683900},{"timestamp":1225200600,"date":"2008-10-28","index":5708,"close":23.1,"high":23.21,"low":21.34,"open":21.64,"volume":134088800},{"timestamp":1225287000,"date":"2008-10-29","index":5709,"close":23,"high":23.97,"low":22.7,"open":23.13,"volume":111701800},{"timestamp":1225373400,"date":"2008-10-30","index":5710,"close":22.63,"high":23.88,"low":22.39,"open":23.69,"volume":95323000},{"timestamp":1225459800,"date":"2008-10-31","index":5711,"close":22.33,"high":22.91,"low":22.12,"open":22.53,"volume":93055200},{"timestamp":1225722600,"date":"2008-11-03","index":5712,"close":22.62,"high":22.91,"low":22.21,"open":22.48,"volume":61923500},{"timestamp":1225809000,"date":"2008-11-04","index":5713,"close":23.53,"high":23.66,"low":22.87,"open":23.13,"volume":72123000},{"timestamp":1225895400,"date":"2008-11-05","index":5714,"close":22.08,"high":23.34,"low":22.05,"open":23.33,"volume":81179700},{"timestamp":1225981800,"date":"2008-11-06","index":5715,"close":20.88,"high":22.08,"low":20.86,"open":21.87,"volume":95509700},{"timestamp":1226068200,"date":"2008-11-07","index":5716,"close":21.5,"high":21.54,"low":21,"open":21.32,"volume":71256300}]},{"date":"2008-07-17","estimated":0.47,"reported":0.46,"pre":[{"timestamp":1215005400,"date":"2008-07-02","index":5626,"close":25.88,"high":27,"low":25.88,"open":26.9,"volume":84669000},{"timestamp":1215091800,"date":"2008-07-03","index":5627,"close":25.98,"high":26.1,"low":25.6,"open":25.97,"volume":37074500},{"timestamp":1215437400,"date":"2008-07-07","index":5628,"close":26.03,"high":26.39,"low":25.45,"open":26.11,"volume":71527600},{"timestamp":1215523800,"date":"2008-07-08","index":5629,"close":25.85,"high":26.2,"low":25.51,"open":25.93,"volume":65553200},{"timestamp":1215610200,"date":"2008-07-09","index":5630,"close":25.23,"high":25.85,"low":25.18,"open":25.79,"volume":54255800},{"timestamp":1215696600,"date":"2008-07-10","index":5631,"close":25.45,"high":25.67,"low":24.98,"open":25.2,"volume":57830600},{"timestamp":1215783000,"date":"2008-07-11","index":5632,"close":25.25,"high":25.64,"low":24.87,"open":25.16,"volume":69532600},{"timestamp":1216042200,"date":"2008-07-14","index":5633,"close":25.15,"high":25.81,"low":25.07,"open":25.48,"volume":51216200},{"timestamp":1216128600,"date":"2008-07-15","index":5634,"close":26.15,"high":26.64,"low":24.93,"open":24.93,"volume":92719300},{"timestamp":1216215000,"date":"2008-07-16","index":5635,"close":27.26,"high":27.29,"low":25.92,"open":26.13,"volume":82060400},{"timestamp":1216301400,"date":"2008-07-17","index":5636,"close":27.52,"high":27.91,"low":27.11,"open":27.58,"volume":96526100}],"post":[{"timestamp":1216387800,"date":"2008-07-18","index":5637,"close":25.86,"high":26.47,"low":25.11,"open":26.36,"volume":150277000},{"timestamp":1216647000,"date":"2008-07-21","index":5638,"close":25.64,"high":26.17,"low":25.53,"open":25.66,"volume":77575600},{"timestamp":1216733400,"date":"2008-07-22","index":5639,"close":25.8,"high":25.94,"low":25.48,"open":25.54,"volume":88657200},{"timestamp":1216819800,"date":"2008-07-23","index":5640,"close":26.43,"high":26.84,"low":25.85,"open":25.86,"volume":79408800},{"timestamp":1216906200,"date":"2008-07-24","index":5641,"close":25.44,"high":26.17,"low":25.44,"open":26.09,"volume":81092600},{"timestamp":1216992600,"date":"2008-07-25","index":5642,"close":26.16,"high":26.22,"low":25.5,"open":25.64,"volume":58682300},{"timestamp":1217251800,"date":"2008-07-28","index":5643,"close":25.5,"high":26.11,"low":25.34,"open":26.06,"volume":59707800},{"timestamp":1217338200,"date":"2008-07-29","index":5644,"close":26.11,"high":26.19,"low":25.4,"open":25.52,"volume":66368200},{"timestamp":1217424600,"date":"2008-07-30","index":5645,"close":26.23,"high":26.49,"low":25.9,"open":26.2,"volume":51977700},{"timestamp":1217511000,"date":"2008-07-31","index":5646,"close":25.72,"high":26.28,"low":25.71,"open":25.85,"volume":60461000},{"timestamp":1217597400,"date":"2008-08-01","index":5647,"close":25.44,"high":25.95,"low":25.07,"open":25.92,"volume":82720200}]},{"date":"2008-04-24","estimated":0.44,"reported":0.47,"pre":[{"timestamp":1207834200,"date":"2008-04-10","index":5568,"close":29.11,"high":29.4,"low":28.8,"open":28.83,"volume":65591600},{"timestamp":1207920600,"date":"2008-04-11","index":5569,"close":28.28,"high":29.01,"low":28.21,"open":28.87,"volume":54373700},{"timestamp":1208179800,"date":"2008-04-14","index":5570,"close":28.06,"high":28.31,"low":27.93,"open":28.24,"volume":43418100},{"timestamp":1208266200,"date":"2008-04-15","index":5571,"close":28.25,"high":28.48,"low":28.03,"open":28.12,"volume":34310000},{"timestamp":1208352600,"date":"2008-04-16","index":5572,"close":28.95,"high":29.05,"low":28.38,"open":28.57,"volume":54107400},{"timestamp":1208439000,"date":"2008-04-17","index":5573,"close":29.22,"high":29.34,"low":28.9,"open":29.12,"volume":48743300},{"timestamp":1208525400,"date":"2008-04-18","index":5574,"close":30,"high":30.1,"low":29.61,"open":30.01,"volume":73658900},{"timestamp":1208784600,"date":"2008-04-21","index":5575,"close":30.42,"high":30.6,"low":30.12,"open":30.19,"volume":54411700},{"timestamp":1208871000,"date":"2008-04-22","index":5576,"close":30.25,"high":30.7,"low":29.97,"open":30.64,"volume":67387500},{"timestamp":1208957400,"date":"2008-04-23","index":5577,"close":31.45,"high":31.46,"low":30.3,"open":30.45,"volume":98351500},{"timestamp":1209043800,"date":"2008-04-24","index":5578,"close":31.8,"high":32.1,"low":31.16,"open":31.63,"volume":115416700}],"post":[{"timestamp":1209130200,"date":"2008-04-25","index":5579,"close":29.83,"high":30.39,"low":29.6,"open":30.05,"volume":145194900},{"timestamp":1209389400,"date":"2008-04-28","index":5580,"close":28.99,"high":29.84,"low":28.82,"open":29.8,"volume":97473000},{"timestamp":1209475800,"date":"2008-04-29","index":5581,"close":28.64,"high":28.9,"low":28.45,"open":28.8,"volume":84428900},{"timestamp":1209562200,"date":"2008-04-30","index":5582,"close":28.52,"high":29.21,"low":28.51,"open":28.74,"volume":74733600},{"timestamp":1209648600,"date":"2008-05-01","index":5583,"close":29.4,"high":29.49,"low":28.48,"open":28.5,"volume":71699400},{"timestamp":1209735000,"date":"2008-05-02","index":5584,"close":29.24,"high":29.62,"low":28.86,"open":29.59,"volume":66024200},{"timestamp":1209994200,"date":"2008-05-05","index":5585,"close":29.08,"high":30.23,"low":28.99,"open":29.93,"volume":119687700},{"timestamp":1210080600,"date":"2008-05-06","index":5586,"close":29.7,"high":29.86,"low":28.93,"open":29,"volume":93582000},{"timestamp":1210167000,"date":"2008-05-07","index":5587,"close":29.21,"high":30.14,"low":29.08,"open":29.69,"volume":88775000},{"timestamp":1210253400,"date":"2008-05-08","index":5588,"close":29.27,"high":29.39,"low":29,"open":29.28,"volume":69589900},{"timestamp":1210339800,"date":"2008-05-09","index":5589,"close":29.39,"high":29.55,"low":28.95,"open":29.21,"volume":51621200}]},{"date":"2008-01-24","estimated":0.46,"reported":0.5,"pre":[{"timestamp":1199889000,"date":"2008-01-09","index":5505,"close":34.44,"high":34.54,"low":33.35,"open":33.36,"volume":74305500},{"timestamp":1199975400,"date":"2008-01-10","index":5506,"close":34.33,"high":34.5,"low":33.78,"open":34.35,"volume":72446000},{"timestamp":1200061800,"date":"2008-01-11","index":5507,"close":33.91,"high":34.24,"low":33.72,"open":34.14,"volume":55187900},{"timestamp":1200321000,"date":"2008-01-14","index":5508,"close":34.39,"high":34.57,"low":34.08,"open":34.46,"volume":52792200},{"timestamp":1200407400,"date":"2008-01-15","index":5509,"close":34,"high":34.38,"low":34,"open":34.03,"volume":61606200},{"timestamp":1200493800,"date":"2008-01-16","index":5510,"close":33.23,"high":33.65,"low":32.51,"open":33.42,"volume":120778500},{"timestamp":1200580200,"date":"2008-01-17","index":5511,"close":33.11,"high":33.8,"low":32.97,"open":33.54,"volume":94247800},{"timestamp":1200666600,"date":"2008-01-18","index":5512,"close":33.01,"high":34,"low":32.97,"open":33.16,"volume":117062000},{"timestamp":1201012200,"date":"2008-01-22","index":5513,"close":31.96,"high":32.53,"low":31.5,"open":31.54,"volume":108521400},{"timestamp":1201098600,"date":"2008-01-23","index":5514,"close":31.93,"high":32.05,"low":31.04,"open":31.48,"volume":137597400},{"timestamp":1201185000,"date":"2008-01-24","index":5515,"close":33.25,"high":33.36,"low":32.12,"open":32.35,"volume":155640400}],"post":[{"timestamp":1201271400,"date":"2008-01-25","index":5516,"close":32.94,"high":35,"low":32.87,"open":34.9,"volume":196992300},{"timestamp":1201530600,"date":"2008-01-28","index":5517,"close":32.72,"high":33.1,"low":32.42,"open":33.02,"volume":81019000},{"timestamp":1201617000,"date":"2008-01-29","index":5518,"close":32.6,"high":32.89,"low":32.35,"open":32.85,"volume":68023000},{"timestamp":1201703400,"date":"2008-01-30","index":5519,"close":32.2,"high":32.8,"low":32.05,"open":32.56,"volume":106432600},{"timestamp":1201789800,"date":"2008-01-31","index":5520,"close":32.6,"high":32.74,"low":31.72,"open":31.91,"volume":103642200},{"timestamp":1201876200,"date":"2008-02-01","index":5521,"close":30.45,"high":33.25,"low":30.25,"open":31.06,"volume":291138900},{"timestamp":1202135400,"date":"2008-02-04","index":5522,"close":30.19,"high":30.72,"low":30.11,"open":30.49,"volume":119998600},{"timestamp":1202221800,"date":"2008-02-05","index":5523,"close":29.07,"high":29.94,"low":28.89,"open":29.91,"volume":137534100},{"timestamp":1202308200,"date":"2008-02-06","index":5524,"close":28.52,"high":29.35,"low":28.29,"open":29.28,"volume":138315600},{"timestamp":1202394600,"date":"2008-02-07","index":5525,"close":28.12,"high":28.78,"low":27.9,"open":28.34,"volume":164964900},{"timestamp":1202481000,"date":"2008-02-08","index":5526,"close":28.56,"high":29.08,"low":28.24,"open":28.29,"volume":124872000}]},{"date":"2007-10-25","estimated":0.39,"reported":0.45,"pre":[{"timestamp":1192109400,"date":"2007-10-11","index":5444,"close":29.91,"high":30.63,"low":29.79,"open":30.3,"volume":50788400},{"timestamp":1192195800,"date":"2007-10-12","index":5445,"close":30.17,"high":30.4,"low":29.95,"open":30.03,"volume":31121100},{"timestamp":1192455000,"date":"2007-10-15","index":5446,"close":30.04,"high":30.33,"low":30,"open":30.1,"volume":47150500},{"timestamp":1192541400,"date":"2007-10-16","index":5447,"close":30.32,"high":30.58,"low":30.23,"open":30.24,"volume":56286200},{"timestamp":1192627800,"date":"2007-10-17","index":5448,"close":31.08,"high":31.23,"low":30.65,"open":30.75,"volume":86092400},{"timestamp":1192714200,"date":"2007-10-18","index":5449,"close":31.16,"high":31.23,"low":30.63,"open":31.22,"volume":49208600},{"timestamp":1192800600,"date":"2007-10-19","index":5450,"close":30.17,"high":31.09,"low":30.11,"open":31.09,"volume":75200200},{"timestamp":1193059800,"date":"2007-10-22","index":5451,"close":30.51,"high":30.7,"low":30.12,"open":30.12,"volume":58785100},{"timestamp":1193146200,"date":"2007-10-23","index":5452,"close":30.9,"high":31.12,"low":30.71,"open":30.71,"volume":49956200},{"timestamp":1193232600,"date":"2007-10-24","index":5453,"close":31.25,"high":31.3,"low":30.5,"open":30.85,"volume":77979200},{"timestamp":1193319000,"date":"2007-10-25","index":5454,"close":31.99,"high":32.22,"low":31.49,"open":31.57,"volume":169588700}],"post":[{"timestamp":1193405400,"date":"2007-10-26","index":5455,"close":35.03,"high":36.03,"low":34.56,"open":36.01,"volume":288121200},{"timestamp":1193664600,"date":"2007-10-29","index":5456,"close":34.57,"high":35.29,"low":34.45,"open":34.85,"volume":114655600},{"timestamp":1193751000,"date":"2007-10-30","index":5457,"close":35.57,"high":35.59,"low":34.35,"open":34.37,"volume":107297300},{"timestamp":1193837400,"date":"2007-10-31","index":5458,"close":36.81,"high":37,"low":35.51,"open":35.52,"volume":185635800},{"timestamp":1193923800,"date":"2007-11-01","index":5459,"close":37.06,"high":37.49,"low":36.36,"open":36.53,"volume":152078800},{"timestamp":1194010200,"date":"2007-11-02","index":5460,"close":37.06,"high":37.5,"low":36.42,"open":37.22,"volume":96389800},{"timestamp":1194273000,"date":"2007-11-05","index":5461,"close":36.73,"high":37.1,"low":36.63,"open":36.76,"volume":75485400},{"timestamp":1194359400,"date":"2007-11-06","index":5462,"close":36.41,"high":36.66,"low":35.87,"open":36.59,"volume":100966700},{"timestamp":1194445800,"date":"2007-11-07","index":5463,"close":35.52,"high":36.16,"low":35.45,"open":36.04,"volume":74897800},{"timestamp":1194532200,"date":"2007-11-08","index":5464,"close":34.74,"high":35.9,"low":34.4,"open":35.6,"volume":133742400},{"timestamp":1194618600,"date":"2007-11-09","index":5465,"close":33.73,"high":34.54,"low":33.65,"open":34.18,"volume":125136900}]},{"date":"2007-07-19","estimated":0.39,"reported":0.39,"pre":[{"timestamp":1183642200,"date":"2007-07-05","index":5375,"close":29.99,"high":30.22,"low":29.83,"open":30.05,"volume":47838500},{"timestamp":1183728600,"date":"2007-07-06","index":5376,"close":29.97,"high":30.04,"low":29.66,"open":29.91,"volume":57541000},{"timestamp":1183987800,"date":"2007-07-09","index":5377,"close":29.87,"high":29.95,"low":29.81,"open":29.86,"volume":33831400},{"timestamp":1184074200,"date":"2007-07-10","index":5378,"close":29.33,"high":29.99,"low":29.18,"open":29.7,"volume":66013500},{"timestamp":1184160600,"date":"2007-07-11","index":5379,"close":29.49,"high":29.65,"low":29.21,"open":29.24,"volume":48017000},{"timestamp":1184247000,"date":"2007-07-12","index":5380,"close":30.07,"high":30.11,"low":29.44,"open":29.56,"volume":54302400},{"timestamp":1184333400,"date":"2007-07-13","index":5381,"close":29.82,"high":30.02,"low":29.66,"open":29.94,"volume":42173000},{"timestamp":1184592600,"date":"2007-07-16","index":5382,"close":30.03,"high":30.24,"low":29.72,"open":29.76,"volume":48023200},{"timestamp":1184679000,"date":"2007-07-17","index":5383,"close":30.78,"high":30.88,"low":30.01,"open":30.02,"volume":77539600},{"timestamp":1184765400,"date":"2007-07-18","index":5384,"close":30.92,"high":30.97,"low":30.5,"open":30.51,"volume":64414400},{"timestamp":1184851800,"date":"2007-07-19","index":5385,"close":31.51,"high":31.84,"low":30.93,"open":31.05,"volume":121159300}],"post":[{"timestamp":1184938200,"date":"2007-07-20","index":5386,"close":31.16,"high":31.2,"low":30.79,"open":31.15,"volume":98292600},{"timestamp":1185197400,"date":"2007-07-23","index":5387,"close":31.19,"high":31.52,"low":31.12,"open":31.36,"volume":48910600},{"timestamp":1185283800,"date":"2007-07-24","index":5388,"close":30.8,"high":31.48,"low":30.71,"open":31.01,"volume":59729300},{"timestamp":1185370200,"date":"2007-07-25","index":5389,"close":30.71,"high":31.3,"low":30.37,"open":30.99,"volume":54950100},{"timestamp":1185456600,"date":"2007-07-26","index":5390,"close":29.98,"high":30.53,"low":29.51,"open":30.24,"volume":87025300},{"timestamp":1185543000,"date":"2007-07-27","index":5391,"close":29.39,"high":30,"low":29.36,"open":29.93,"volume":69214600},{"timestamp":1185802200,"date":"2007-07-30","index":5392,"close":29.4,"high":29.49,"low":28.95,"open":29.41,"volume":67499600},{"timestamp":1185888600,"date":"2007-07-31","index":5393,"close":28.99,"high":29.72,"low":28.98,"open":29.71,"volume":66554000},{"timestamp":1185975000,"date":"2007-08-01","index":5394,"close":29.3,"high":29.55,"low":28.82,"open":28.95,"volume":80006300},{"timestamp":1186061400,"date":"2007-08-02","index":5395,"close":29.52,"high":29.79,"low":29.02,"open":29.19,"volume":47938300},{"timestamp":1186147800,"date":"2007-08-03","index":5396,"close":28.96,"high":29.78,"low":28.9,"open":29.45,"volume":61535500}]},{"date":"2007-04-26","estimated":0.46,"reported":0.49,"pre":[{"timestamp":1176384600,"date":"2007-04-12","index":5317,"close":28.54,"high":28.62,"low":28.04,"open":28.06,"volume":43762100},{"timestamp":1176471000,"date":"2007-04-13","index":5318,"close":28.61,"high":28.7,"low":28.1,"open":28.43,"volume":36002900},{"timestamp":1176730200,"date":"2007-04-16","index":5319,"close":28.73,"high":28.75,"low":28.21,"open":28.6,"volume":30740100},{"timestamp":1176816600,"date":"2007-04-17","index":5320,"close":28.85,"high":28.89,"low":28.56,"open":28.63,"volume":33170200},{"timestamp":1176903000,"date":"2007-04-18","index":5321,"close":28.6,"high":28.67,"low":28.36,"open":28.61,"volume":41778400},{"timestamp":1176989400,"date":"2007-04-19","index":5322,"close":28.69,"high":28.89,"low":28.26,"open":28.34,"volume":43648800},{"timestamp":1177075800,"date":"2007-04-20","index":5323,"close":29.02,"high":29.1,"low":28.7,"open":28.98,"volume":60311500},{"timestamp":1177335000,"date":"2007-04-23","index":5324,"close":28.78,"high":28.99,"low":28.67,"open":28.96,"volume":41739100},{"timestamp":1177421400,"date":"2007-04-24","index":5325,"close":28.79,"high":28.96,"low":28.59,"open":28.79,"volume":34236700},{"timestamp":1177507800,"date":"2007-04-25","index":5326,"close":28.99,"high":29,"low":28.69,"open":28.86,"volume":39475000},{"timestamp":1177594200,"date":"2007-04-26","index":5327,"close":29.1,"high":29.35,"low":28.91,"open":29.09,"volume":68760300}],"post":[{"timestamp":1177680600,"date":"2007-04-27","index":5328,"close":30.12,"high":30.74,"low":30,"open":30.17,"volume":128298800},{"timestamp":1177939800,"date":"2007-04-30","index":5329,"close":29.94,"high":30.37,"low":29.94,"open":30.13,"volume":67788800},{"timestamp":1178026200,"date":"2007-05-01","index":5330,"close":30.4,"high":30.42,"low":29.9,"open":29.94,"volume":73539300},{"timestamp":1178112600,"date":"2007-05-02","index":5331,"close":30.61,"high":30.69,"low":30.3,"open":30.39,"volume":80686700},{"timestamp":1178199000,"date":"2007-05-03","index":5332,"close":30.97,"high":31,"low":30.53,"open":30.6,"volume":82036800},{"timestamp":1178285400,"date":"2007-05-04","index":5333,"close":30.56,"high":30.7,"low":30.29,"open":30.68,"volume":104385900},{"timestamp":1178544600,"date":"2007-05-07","index":5334,"close":30.71,"high":30.76,"low":30.48,"open":30.52,"volume":59889100},{"timestamp":1178631000,"date":"2007-05-08","index":5335,"close":30.75,"high":30.94,"low":30.58,"open":30.68,"volume":60551700},{"timestamp":1178717400,"date":"2007-05-09","index":5336,"close":30.78,"high":30.93,"low":30.57,"open":30.7,"volume":51735000},{"timestamp":1178803800,"date":"2007-05-10","index":5337,"close":30.58,"high":30.93,"low":30.53,"open":30.68,"volume":55398600},{"timestamp":1178890200,"date":"2007-05-11","index":5338,"close":30.89,"high":30.98,"low":30.55,"open":30.57,"volume":43425300}]},{"date":"2007-01-25","estimated":0.23,"reported":0.26,"pre":[{"timestamp":1168439400,"date":"2007-01-10","index":5254,"close":29.66,"high":29.89,"low":29.43,"open":29.8,"volume":55017400},{"timestamp":1168525800,"date":"2007-01-11","index":5255,"close":30.7,"high":30.75,"low":29.65,"open":29.76,"volume":99464300},{"timestamp":1168612200,"date":"2007-01-12","index":5256,"close":31.21,"high":31.39,"low":30.64,"open":30.65,"volume":103972500},{"timestamp":1168957800,"date":"2007-01-16","index":5257,"close":31.16,"high":31.45,"low":31.03,"open":31.26,"volume":62379600},{"timestamp":1169044200,"date":"2007-01-17","index":5258,"close":31.1,"high":31.44,"low":31.01,"open":31.26,"volume":58519600},{"timestamp":1169130600,"date":"2007-01-18","index":5259,"close":31,"high":31.37,"low":30.8,"open":31.15,"volume":56364300},{"timestamp":1169217000,"date":"2007-01-19","index":5260,"close":31.11,"high":31.11,"low":30.69,"open":30.73,"volume":75826900},{"timestamp":1169476200,"date":"2007-01-22","index":5261,"close":30.72,"high":31.12,"low":30.51,"open":31.06,"volume":56143900},{"timestamp":1169562600,"date":"2007-01-23","index":5262,"close":30.74,"high":30.96,"low":30.52,"open":30.63,"volume":49171200},{"timestamp":1169649000,"date":"2007-01-24","index":5263,"close":31.09,"high":31.3,"low":30.65,"open":30.78,"volume":58527800},{"timestamp":1169735400,"date":"2007-01-25","index":5264,"close":30.45,"high":31.48,"low":30.45,"open":31.08,"volume":97378700}],"post":[{"timestamp":1169821800,"date":"2007-01-26","index":5265,"close":30.6,"high":31.23,"low":30.6,"open":31.22,"volume":96103700},{"timestamp":1170081000,"date":"2007-01-29","index":5266,"close":30.53,"high":30.78,"low":30.34,"open":30.65,"volume":57605900},{"timestamp":1170167400,"date":"2007-01-30","index":5267,"close":30.48,"high":30.64,"low":30.14,"open":30.57,"volume":61900400},{"timestamp":1170253800,"date":"2007-01-31","index":5268,"close":30.86,"high":31.1,"low":30.35,"open":30.41,"volume":73968400},{"timestamp":1170340200,"date":"2007-02-01","index":5269,"close":30.56,"high":30.94,"low":30.37,"open":30.84,"volume":55355800},{"timestamp":1170426600,"date":"2007-02-02","index":5270,"close":30.19,"high":30.84,"low":30.13,"open":30.82,"volume":60401700},{"timestamp":1170685800,"date":"2007-02-05","index":5271,"close":29.61,"high":30.02,"low":29.41,"open":29.97,"volume":99102100},{"timestamp":1170772200,"date":"2007-02-06","index":5272,"close":29.51,"high":29.75,"low":29.22,"open":29.59,"volume":79281100},{"timestamp":1170858600,"date":"2007-02-07","index":5273,"close":29.37,"high":29.7,"low":29.25,"open":29.64,"volume":65145500},{"timestamp":1170945000,"date":"2007-02-08","index":5274,"close":29.26,"high":29.8,"low":29.2,"open":29.24,"volume":48749000},{"timestamp":1171031400,"date":"2007-02-09","index":5275,"close":28.98,"high":29.4,"low":28.93,"open":29.35,"volume":69823100}]},{"date":"2006-10-26","estimated":0.31,"reported":0.35,"pre":[{"timestamp":1160659800,"date":"2006-10-12","index":5194,"close":28.22,"high":28.29,"low":27.54,"open":27.58,"volume":120174900},{"timestamp":1160746200,"date":"2006-10-13","index":5195,"close":28.37,"high":28.69,"low":28.31,"open":28.34,"volume":129751900},{"timestamp":1161005400,"date":"2006-10-16","index":5196,"close":28.45,"high":28.6,"low":28.33,"open":28.48,"volume":49744800},{"timestamp":1161091800,"date":"2006-10-17","index":5197,"close":28.44,"high":28.51,"low":28.17,"open":28.24,"volume":40122600},{"timestamp":1161178200,"date":"2006-10-18","index":5198,"close":28.52,"high":28.7,"low":28.26,"open":28.5,"volume":40630800},{"timestamp":1161264600,"date":"2006-10-19","index":5199,"close":28.29,"high":28.45,"low":28.12,"open":28.35,"volume":44730800},{"timestamp":1161351000,"date":"2006-10-20","index":5200,"close":28.43,"high":28.49,"low":28.17,"open":28.48,"volume":48887800},{"timestamp":1161610200,"date":"2006-10-23","index":5201,"close":28.45,"high":28.69,"low":28.18,"open":28.3,"volume":48525000},{"timestamp":1161696600,"date":"2006-10-24","index":5202,"close":28.28,"high":28.43,"low":28.13,"open":28.43,"volume":61409600},{"timestamp":1161783000,"date":"2006-10-25","index":5203,"close":28.31,"high":28.46,"low":28.14,"open":28.28,"volume":40717100},{"timestamp":1161869400,"date":"2006-10-26","index":5204,"close":28.35,"high":28.41,"low":28.04,"open":28.33,"volume":69964200}],"post":[{"timestamp":1161955800,"date":"2006-10-27","index":5205,"close":28.34,"high":28.79,"low":28.25,"open":28.49,"volume":89060100},{"timestamp":1162218600,"date":"2006-10-30","index":5206,"close":28.53,"high":28.84,"low":28.32,"open":28.35,"volume":47296800},{"timestamp":1162305000,"date":"2006-10-31","index":5207,"close":28.71,"high":28.85,"low":28.56,"open":28.66,"volume":61861700},{"timestamp":1162391400,"date":"2006-11-01","index":5208,"close":28.81,"high":28.99,"low":28.7,"open":28.78,"volume":75895900},{"timestamp":1162477800,"date":"2006-11-02","index":5209,"close":28.77,"high":28.86,"low":28.58,"open":28.71,"volume":58674400},{"timestamp":1162564200,"date":"2006-11-03","index":5210,"close":28.73,"high":28.93,"low":28.61,"open":28.85,"volume":41124500},{"timestamp":1162823400,"date":"2006-11-06","index":5211,"close":28.84,"high":29.05,"low":28.76,"open":28.77,"volume":60446200},{"timestamp":1162909800,"date":"2006-11-07","index":5212,"close":28.95,"high":29.07,"low":28.8,"open":28.86,"volume":56511200},{"timestamp":1162996200,"date":"2006-11-08","index":5213,"close":28.98,"high":29.23,"low":28.66,"open":28.78,"volume":77403300},{"timestamp":1163082600,"date":"2006-11-09","index":5214,"close":29.26,"high":29.4,"low":29,"open":29.11,"volume":89407500},{"timestamp":1163169000,"date":"2006-11-10","index":5215,"close":29.24,"high":29.29,"low":29.15,"open":29.17,"volume":37855100}]},{"date":"2006-07-20","estimated":0.3,"reported":0.31,"pre":[{"timestamp":1152192600,"date":"2006-07-06","index":5125,"close":23.48,"high":23.61,"low":23.42,"open":23.45,"volume":44775200},{"timestamp":1152279000,"date":"2006-07-07","index":5126,"close":23.3,"high":23.55,"low":23.3,"open":23.39,"volume":63168800},{"timestamp":1152538200,"date":"2006-07-10","index":5127,"close":23.5,"high":23.66,"low":23.38,"open":23.43,"volume":50565100},{"timestamp":1152624600,"date":"2006-07-11","index":5128,"close":23.1,"high":23.37,"low":22.74,"open":23.37,"volume":88676300},{"timestamp":1152711000,"date":"2006-07-12","index":5129,"close":22.64,"high":22.88,"low":22.62,"open":22.79,"volume":77379300},{"timestamp":1152797400,"date":"2006-07-13","index":5130,"close":22.26,"high":22.61,"low":22.25,"open":22.37,"volume":73099500},{"timestamp":1152883800,"date":"2006-07-14","index":5131,"close":22.29,"high":22.55,"low":22.23,"open":22.28,"volume":67499400},{"timestamp":1153143000,"date":"2006-07-17","index":5132,"close":22.48,"high":22.61,"low":22.26,"open":22.29,"volume":37053500},{"timestamp":1153229400,"date":"2006-07-18","index":5133,"close":22.74,"high":22.76,"low":22.48,"open":22.59,"volume":65047300},{"timestamp":1153315800,"date":"2006-07-19","index":5134,"close":23.4,"high":23.46,"low":22.72,"open":22.82,"volume":82188200},{"timestamp":1153402200,"date":"2006-07-20","index":5135,"close":22.85,"high":23.45,"low":22.78,"open":23.44,"volume":76605200}],"post":[{"timestamp":1153488600,"date":"2006-07-21","index":5136,"close":23.87,"high":24.15,"low":23,"open":24.08,"volume":175483800},{"timestamp":1153747800,"date":"2006-07-24","index":5137,"close":24,"high":24.11,"low":23.79,"open":24.01,"volume":59586700},{"timestamp":1153834200,"date":"2006-07-25","index":5138,"close":24.22,"high":24.29,"low":23.9,"open":24,"volume":60075800},{"timestamp":1153920600,"date":"2006-07-26","index":5139,"close":24.37,"high":24.53,"low":24.1,"open":24.12,"volume":54942100},{"timestamp":1154007000,"date":"2006-07-27","index":5140,"close":23.87,"high":24.6,"low":23.77,"open":24.58,"volume":85386800},{"timestamp":1154093400,"date":"2006-07-28","index":5141,"close":24.25,"high":24.28,"low":24.06,"open":24.08,"volume":51705800},{"timestamp":1154352600,"date":"2006-07-31","index":5142,"close":24.06,"high":24.42,"low":24.01,"open":24.07,"volume":40254400},{"timestamp":1154439000,"date":"2006-08-01","index":5143,"close":23.99,"high":24.2,"low":23.85,"open":24.02,"volume":49168700},{"timestamp":1154525400,"date":"2006-08-02","index":5144,"close":24.3,"high":24.4,"low":24.03,"open":24.12,"volume":46462000},{"timestamp":1154611800,"date":"2006-08-03","index":5145,"close":24.21,"high":24.48,"low":24.15,"open":24.19,"volume":43155300},{"timestamp":1154698200,"date":"2006-08-04","index":5146,"close":24.29,"high":24.49,"low":24.15,"open":24.4,"volume":45690400}]},{"date":"2006-04-27","estimated":0.33,"reported":0.32,"pre":[{"timestamp":1144848600,"date":"2006-04-12","index":5067,"close":27.2,"high":27.2,"low":26.97,"open":27.1,"volume":32183000},{"timestamp":1144935000,"date":"2006-04-13","index":5068,"close":27.07,"high":27.2,"low":27,"open":27.08,"volume":28160000},{"timestamp":1145280600,"date":"2006-04-17","index":5069,"close":26.84,"high":27.05,"low":26.73,"open":27.03,"volume":35796200},{"timestamp":1145367000,"date":"2006-04-18","index":5070,"close":27.22,"high":27.5,"low":26.82,"open":26.94,"volume":56272700},{"timestamp":1145453400,"date":"2006-04-19","index":5071,"close":27.03,"high":27.19,"low":26.96,"open":27.11,"volume":45111100},{"timestamp":1145539800,"date":"2006-04-20","index":5072,"close":27.03,"high":27.19,"low":26.7,"open":27.05,"volume":45648300},{"timestamp":1145626200,"date":"2006-04-21","index":5073,"close":27.15,"high":27.39,"low":27,"open":27.05,"volume":58528000},{"timestamp":1145885400,"date":"2006-04-24","index":5074,"close":27.11,"high":27.25,"low":26.98,"open":27.07,"volume":42318400},{"timestamp":1145971800,"date":"2006-04-25","index":5075,"close":27.11,"high":27.21,"low":27.02,"open":27.09,"volume":49222500},{"timestamp":1146058200,"date":"2006-04-26","index":5076,"close":27.1,"high":27.23,"low":27,"open":27.08,"volume":39190000},{"timestamp":1146144600,"date":"2006-04-27","index":5077,"close":27.25,"high":27.63,"low":26.94,"open":26.97,"volume":96509600}],"post":[{"timestamp":1146231000,"date":"2006-04-28","index":5078,"close":24.15,"high":24.5,"low":24,"open":24.23,"volume":591052200},{"timestamp":1146490200,"date":"2006-05-01","index":5079,"close":24.29,"high":25,"low":24.09,"open":24.32,"volume":174800900},{"timestamp":1146576600,"date":"2006-05-02","index":5080,"close":24.01,"high":25,"low":23.9,"open":24.49,"volume":190533500},{"timestamp":1146663000,"date":"2006-05-03","index":5081,"close":23.17,"high":24.02,"low":23.15,"open":23.99,"volume":211527100},{"timestamp":1146749400,"date":"2006-05-04","index":5082,"close":23.44,"high":23.67,"low":23.14,"open":23.35,"volume":171257400},{"timestamp":1146835800,"date":"2006-05-05","index":5083,"close":23.8,"high":23.95,"low":23.52,"open":23.66,"volume":131604300},{"timestamp":1147095000,"date":"2006-05-08","index":5084,"close":23.73,"high":25,"low":23.51,"open":23.85,"volume":80693500},{"timestamp":1147181400,"date":"2006-05-09","index":5085,"close":23.62,"high":24,"low":23.49,"open":23.75,"volume":75345900},{"timestamp":1147267800,"date":"2006-05-10","index":5086,"close":23.77,"high":23.79,"low":23.59,"open":23.67,"volume":76563300},{"timestamp":1147354200,"date":"2006-05-11","index":5087,"close":23.22,"high":23.79,"low":23.15,"open":23.71,"volume":92916700},{"timestamp":1147440600,"date":"2006-05-12","index":5088,"close":23.17,"high":23.37,"low":23.05,"open":23.14,"volume":83115900}]},{"date":"2006-01-26","estimated":0.33,"reported":0.33,"pre":[{"timestamp":1136989800,"date":"2006-01-11","index":5004,"close":27.29,"high":27.39,"low":26.9,"open":27.01,"volume":70120700},{"timestamp":1137076200,"date":"2006-01-12","index":5005,"close":27.14,"high":27.26,"low":26.97,"open":27.25,"volume":45994800},{"timestamp":1137162600,"date":"2006-01-13","index":5006,"close":27.19,"high":27.25,"low":27.01,"open":27.03,"volume":41418000},{"timestamp":1137508200,"date":"2006-01-17","index":5007,"close":26.99,"high":27.19,"low":26.9,"open":26.9,"volume":58566600},{"timestamp":1137594600,"date":"2006-01-18","index":5008,"close":26.83,"high":26.98,"low":26.7,"open":26.74,"volume":52376200},{"timestamp":1137681000,"date":"2006-01-19","index":5009,"close":27.02,"high":27.24,"low":26.85,"open":26.87,"volume":60367600},{"timestamp":1137767400,"date":"2006-01-20","index":5010,"close":26.41,"high":27.01,"low":26.26,"open":27.01,"volume":79165900},{"timestamp":1138026600,"date":"2006-01-23","index":5011,"close":26.35,"high":26.53,"low":26.3,"open":26.41,"volume":47925600},{"timestamp":1138113000,"date":"2006-01-24","index":5012,"close":26.28,"high":26.45,"low":26.22,"open":26.34,"volume":63040700},{"timestamp":1138199400,"date":"2006-01-25","index":5013,"close":26.4,"high":26.57,"low":26.23,"open":26.41,"volume":59072100},{"timestamp":1138285800,"date":"2006-01-26","index":5014,"close":26.5,"high":26.72,"low":26.31,"open":26.56,"volume":69509300}],"post":[{"timestamp":1138372200,"date":"2006-01-27","index":5015,"close":27.79,"high":27.95,"low":27.19,"open":27.23,"volume":134520700},{"timestamp":1138631400,"date":"2006-01-30","index":5016,"close":28,"high":28.18,"low":27.78,"open":27.82,"volume":103999200},{"timestamp":1138717800,"date":"2006-01-31","index":5017,"close":28.15,"high":28.38,"low":27.87,"open":27.91,"volume":94841300},{"timestamp":1138804200,"date":"2006-02-01","index":5018,"close":28.04,"high":28.07,"low":27.76,"open":27.96,"volume":68448800},{"timestamp":1138890600,"date":"2006-02-02","index":5019,"close":27.68,"high":27.99,"low":27.55,"open":27.97,"volume":55073400},{"timestamp":1138977000,"date":"2006-02-03","index":5020,"close":27.54,"high":27.7,"low":27.34,"open":27.48,"volume":75022700},{"timestamp":1139236200,"date":"2006-02-06","index":5021,"close":27.17,"high":27.54,"low":27.09,"open":27.51,"volume":60170500},{"timestamp":1139322600,"date":"2006-02-07","index":5022,"close":26.94,"high":27.15,"low":26.81,"open":26.95,"volume":72159500},{"timestamp":1139409000,"date":"2006-02-08","index":5023,"close":26.91,"high":27.08,"low":26.71,"open":27.01,"volume":51795200},{"timestamp":1139495400,"date":"2006-02-09","index":5024,"close":26.66,"high":27.03,"low":26.65,"open":26.96,"volume":52861700},{"timestamp":1139581800,"date":"2006-02-10","index":5025,"close":26.69,"high":26.89,"low":26.51,"open":26.62,"volume":52127000}]},{"date":"2005-10-27","estimated":0.3,"reported":0.31,"pre":[{"timestamp":1129210200,"date":"2005-10-13","index":4943,"close":24.59,"high":24.73,"low":24.27,"open":24.31,"volume":70192000},{"timestamp":1129296600,"date":"2005-10-14","index":4944,"close":24.67,"high":24.73,"low":24.5,"open":24.71,"volume":53846700},{"timestamp":1129555800,"date":"2005-10-17","index":4945,"close":24.53,"high":24.69,"low":24.44,"open":24.68,"volume":46924400},{"timestamp":1129642200,"date":"2005-10-18","index":4946,"close":24.57,"high":24.83,"low":24.45,"open":24.49,"volume":69328200},{"timestamp":1129728600,"date":"2005-10-19","index":4947,"close":25.09,"high":25.09,"low":24.5,"open":24.56,"volume":66574500},{"timestamp":1129815000,"date":"2005-10-20","index":4948,"close":24.79,"high":25.13,"low":24.74,"open":25.05,"volume":58830600},{"timestamp":1129901400,"date":"2005-10-21","index":4949,"close":24.78,"high":25,"low":24.57,"open":24.91,"volume":69431200},{"timestamp":1130160600,"date":"2005-10-24","index":4950,"close":25.1,"high":25.1,"low":24.68,"open":24.89,"volume":51868000},{"timestamp":1130247000,"date":"2005-10-25","index":4951,"close":25.03,"high":25.13,"low":24.83,"open":24.95,"volume":41310500},{"timestamp":1130333400,"date":"2005-10-26","index":4952,"close":25.11,"high":25.33,"low":24.93,"open":24.97,"volume":58178100},{"timestamp":1130419800,"date":"2005-10-27","index":4953,"close":24.85,"high":25.27,"low":24.85,"open":25.22,"volume":61566100}],"post":[{"timestamp":1130506200,"date":"2005-10-28","index":4954,"close":25.53,"high":25.6,"low":25.1,"open":25.1,"volume":106559300},{"timestamp":1130769000,"date":"2005-10-31","index":4955,"close":25.7,"high":25.8,"low":25.5,"open":25.61,"volume":75122100},{"timestamp":1130855400,"date":"2005-11-01","index":4956,"close":25.96,"high":26.1,"low":25.61,"open":25.61,"volume":71370400},{"timestamp":1130941800,"date":"2005-11-02","index":4957,"close":26.46,"high":26.5,"low":25.93,"open":25.93,"volume":75067100},{"timestamp":1131028200,"date":"2005-11-03","index":4958,"close":26.44,"high":26.64,"low":26.25,"open":26.6,"volume":73421600},{"timestamp":1131114600,"date":"2005-11-04","index":4959,"close":26.66,"high":26.71,"low":26.45,"open":26.53,"volume":57464000},{"timestamp":1131373800,"date":"2005-11-07","index":4960,"close":27.01,"high":27.08,"low":26.7,"open":26.72,"volume":77104800},{"timestamp":1131460200,"date":"2005-11-08","index":4961,"close":27.05,"high":27.18,"low":26.77,"open":26.94,"volume":60091700},{"timestamp":1131546600,"date":"2005-11-09","index":4962,"close":26.96,"high":27.15,"low":26.94,"open":26.98,"volume":59562100},{"timestamp":1131633000,"date":"2005-11-10","index":4963,"close":27.09,"high":27.15,"low":26.64,"open":26.94,"volume":73314800},{"timestamp":1131719400,"date":"2005-11-11","index":4964,"close":27.28,"high":27.39,"low":27.13,"open":27.15,"volume":51945600}]},{"date":"2005-07-21","estimated":0.31,"reported":0.32,"pre":[{"timestamp":1120743000,"date":"2005-07-07","index":4874,"close":24.65,"high":24.71,"low":24.5,"open":24.58,"volume":80082900},{"timestamp":1120829400,"date":"2005-07-08","index":4875,"close":25.09,"high":25.12,"low":24.63,"open":24.64,"volume":56104000},{"timestamp":1121088600,"date":"2005-07-11","index":4876,"close":25.29,"high":25.38,"low":25.11,"open":25.15,"volume":61525400},{"timestamp":1121175000,"date":"2005-07-12","index":4877,"close":25.61,"high":25.62,"low":25.2,"open":25.24,"volume":63384800},{"timestamp":1121261400,"date":"2005-07-13","index":4878,"close":25.66,"high":25.75,"low":25.48,"open":25.53,"volume":44749200},{"timestamp":1121347800,"date":"2005-07-14","index":4879,"close":25.97,"high":26.1,"low":25.79,"open":25.79,"volume":69506800},{"timestamp":1121434200,"date":"2005-07-15","index":4880,"close":25.79,"high":26.1,"low":25.75,"open":26.04,"volume":56472800},{"timestamp":1121693400,"date":"2005-07-18","index":4881,"close":25.55,"high":25.79,"low":25.55,"open":25.71,"volume":39668000},{"timestamp":1121779800,"date":"2005-07-19","index":4882,"close":26.16,"high":26.25,"low":25.75,"open":25.79,"volume":113290100},{"timestamp":1121866200,"date":"2005-07-20","index":4883,"close":26.19,"high":26.23,"low":25.88,"open":26,"volume":71424800},{"timestamp":1121952600,"date":"2005-07-21","index":4884,"close":26.44,"high":26.48,"low":26,"open":26.3,"volume":112932100}],"post":[{"timestamp":1122039000,"date":"2005-07-22","index":4885,"close":25.68,"high":26.34,"low":25.63,"open":25.99,"volume":97558900},{"timestamp":1122298200,"date":"2005-07-25","index":4886,"close":25.69,"high":25.9,"low":25.65,"open":25.69,"volume":45174600},{"timestamp":1122384600,"date":"2005-07-26","index":4887,"close":25.54,"high":25.74,"low":25.53,"open":25.72,"volume":51476400},{"timestamp":1122471000,"date":"2005-07-27","index":4888,"close":25.72,"high":25.8,"low":25.53,"open":25.61,"volume":57977300},{"timestamp":1122557400,"date":"2005-07-28","index":4889,"close":25.75,"high":25.85,"low":25.66,"open":25.75,"volume":44738700},{"timestamp":1122643800,"date":"2005-07-29","index":4890,"close":25.61,"high":26,"low":25.59,"open":25.78,"volume":59524400},{"timestamp":1122903000,"date":"2005-08-01","index":4891,"close":25.92,"high":26.05,"low":25.76,"open":25.81,"volume":61346800},{"timestamp":1122989400,"date":"2005-08-02","index":4892,"close":26.81,"high":26.9,"low":25.87,"open":25.9,"volume":137510100},{"timestamp":1123075800,"date":"2005-08-03","index":4893,"close":27.25,"high":27.43,"low":26.73,"open":26.76,"volume":139422400},{"timestamp":1123162200,"date":"2005-08-04","index":4894,"close":27.32,"high":27.5,"low":27.05,"open":27.16,"volume":91461400},{"timestamp":1123248600,"date":"2005-08-05","index":4895,"close":27.76,"high":27.94,"low":27.25,"open":27.29,"volume":82212400}]},{"date":"2005-04-28","estimated":0.32,"reported":0.32,"pre":[{"timestamp":1113485400,"date":"2005-04-14","index":4816,"close":24.84,"high":25.14,"low":24.83,"open":25.01,"volume":66754400},{"timestamp":1113571800,"date":"2005-04-15","index":4817,"close":24.46,"high":24.9,"low":24.41,"open":24.58,"volume":100251600},{"timestamp":1113831000,"date":"2005-04-18","index":4818,"close":24.65,"high":24.84,"low":24.4,"open":24.45,"volume":75766400},{"timestamp":1113917400,"date":"2005-04-19","index":4819,"close":24.63,"high":24.8,"low":24.45,"open":24.71,"volume":65956200},{"timestamp":1114003800,"date":"2005-04-20","index":4820,"close":24.32,"high":24.7,"low":24.3,"open":24.66,"volume":91923500},{"timestamp":1114090200,"date":"2005-04-21","index":4821,"close":25.28,"high":25.39,"low":24.47,"open":24.48,"volume":93562300},{"timestamp":1114176600,"date":"2005-04-22","index":4822,"close":24.98,"high":25.25,"low":24.78,"open":25.05,"volume":80087500},{"timestamp":1114435800,"date":"2005-04-25","index":4823,"close":24.99,"high":25.28,"low":24.86,"open":25.07,"volume":75457900},{"timestamp":1114522200,"date":"2005-04-26","index":4824,"close":24.76,"high":25.25,"low":24.74,"open":24.95,"volume":60464300},{"timestamp":1114608600,"date":"2005-04-27","index":4825,"close":24.99,"high":25.15,"low":24.63,"open":24.66,"volume":47732800},{"timestamp":1114695000,"date":"2005-04-28","index":4826,"close":24.45,"high":24.92,"low":24.44,"open":24.82,"volume":83623100}],"post":[{"timestamp":1114781400,"date":"2005-04-29","index":4827,"close":25.3,"high":25.3,"low":24.79,"open":24.88,"volume":98641200},{"timestamp":1115040600,"date":"2005-05-02","index":4828,"close":25.23,"high":25.36,"low":24.95,"open":25.23,"volume":54376700},{"timestamp":1115127000,"date":"2005-05-03","index":4829,"close":25.36,"high":25.4,"low":25.09,"open":25.13,"volume":67867800},{"timestamp":1115213400,"date":"2005-05-04","index":4830,"close":25.21,"high":25.4,"low":25.11,"open":25.34,"volume":86864200},{"timestamp":1115299800,"date":"2005-05-05","index":4831,"close":25.23,"high":25.33,"low":25.08,"open":25.2,"volume":59362300},{"timestamp":1115386200,"date":"2005-05-06","index":4832,"close":25.22,"high":25.48,"low":25.19,"open":25.33,"volume":64322600},{"timestamp":1115645400,"date":"2005-05-09","index":4833,"close":25.11,"high":25.33,"low":25.05,"open":25.23,"volume":61872400},{"timestamp":1115731800,"date":"2005-05-10","index":4834,"close":24.9,"high":25.08,"low":24.82,"open":25.04,"volume":62235100},{"timestamp":1115818200,"date":"2005-05-11","index":4835,"close":24.91,"high":24.97,"low":24.64,"open":24.89,"volume":59463300},{"timestamp":1115904600,"date":"2005-05-12","index":4836,"close":25,"high":25.11,"low":24.83,"open":24.84,"volume":74540700},{"timestamp":1115991000,"date":"2005-05-13","index":4837,"close":25.3,"high":25.38,"low":24.99,"open":25.03,"volume":77204300}]},{"date":"2005-01-27","estimated":0.33,"reported":0.35,"pre":[{"timestamp":1105540200,"date":"2005-01-12","index":4753,"close":26.78,"high":26.85,"low":26.62,"open":26.77,"volume":72940600},{"timestamp":1105626600,"date":"2005-01-13","index":4754,"close":26.27,"high":26.8,"low":26.16,"open":26.68,"volume":89861600},{"timestamp":1105713000,"date":"2005-01-14","index":4755,"close":26.12,"high":26.45,"low":26.04,"open":26.4,"volume":92180800},{"timestamp":1106058600,"date":"2005-01-18","index":4756,"close":26.32,"high":26.35,"low":25.84,"open":26.03,"volume":69146400},{"timestamp":1106145000,"date":"2005-01-19","index":4757,"close":25.98,"high":26.26,"low":25.92,"open":26.21,"volume":58114100},{"timestamp":1106231400,"date":"2005-01-20","index":4758,"close":25.86,"high":26.1,"low":25.74,"open":25.84,"volume":58380100},{"timestamp":1106317800,"date":"2005-01-21","index":4759,"close":25.65,"high":26.13,"low":25.64,"open":25.95,"volume":76501000},{"timestamp":1106577000,"date":"2005-01-24","index":4760,"close":25.67,"high":26,"low":25.64,"open":25.76,"volume":69010900},{"timestamp":1106663400,"date":"2005-01-25","index":4761,"close":26.02,"high":26.19,"low":25.75,"open":25.76,"volume":67580700},{"timestamp":1106749800,"date":"2005-01-26","index":4762,"close":26.01,"high":26.17,"low":25.9,"open":26.07,"volume":64974500},{"timestamp":1106836200,"date":"2005-01-27","index":4763,"close":26.11,"high":26.16,"low":25.85,"open":25.95,"volume":93204100}],"post":[{"timestamp":1106922600,"date":"2005-01-28","index":4764,"close":26.18,"high":26.65,"low":25.96,"open":26.54,"volume":110466500},{"timestamp":1107181800,"date":"2005-01-31","index":4765,"close":26.28,"high":26.52,"low":26.16,"open":26.35,"volume":71442100},{"timestamp":1107268200,"date":"2005-02-01","index":4766,"close":26.39,"high":26.43,"low":26.22,"open":26.25,"volume":57981700},{"timestamp":1107354600,"date":"2005-02-02","index":4767,"close":26.46,"high":26.5,"low":26.28,"open":26.42,"volume":79329500},{"timestamp":1107441000,"date":"2005-02-03","index":4768,"close":26.18,"high":26.4,"low":26.1,"open":26.37,"volume":62545400},{"timestamp":1107527400,"date":"2005-02-04","index":4769,"close":26.32,"high":26.37,"low":26.14,"open":26.17,"volume":61246500},{"timestamp":1107786600,"date":"2005-02-07","index":4770,"close":26.16,"high":26.3,"low":26.06,"open":26.27,"volume":57763400},{"timestamp":1107873000,"date":"2005-02-08","index":4771,"close":26.24,"high":26.34,"low":26.16,"open":26.19,"volume":61343700},{"timestamp":1107959400,"date":"2005-02-09","index":4772,"close":26.07,"high":26.31,"low":26.04,"open":26.25,"volume":77874800},{"timestamp":1108045800,"date":"2005-02-10","index":4773,"close":26.06,"high":26.13,"low":26,"open":26.1,"volume":71796400},{"timestamp":1108132200,"date":"2005-02-11","index":4774,"close":25.97,"high":26.12,"low":25.81,"open":26.03,"volume":83835900}]},{"date":"2004-10-21","estimated":0.3,"reported":0.31,"pre":[{"timestamp":1097155800,"date":"2004-10-07","index":4686,"close":28.17,"high":28.59,"low":28.16,"open":28.54,"volume":38401500},{"timestamp":1097242200,"date":"2004-10-08","index":4687,"close":27.99,"high":28.33,"low":27.97,"open":28.1,"volume":49556600},{"timestamp":1097501400,"date":"2004-10-11","index":4688,"close":28.06,"high":28.22,"low":27.93,"open":28.2,"volume":44691000},{"timestamp":1097587800,"date":"2004-10-12","index":4689,"close":28.03,"high":28.16,"low":27.81,"open":27.83,"volume":56412900},{"timestamp":1097674200,"date":"2004-10-13","index":4690,"close":28.03,"high":28.27,"low":27.94,"open":28.19,"volume":49500700},{"timestamp":1097760600,"date":"2004-10-14","index":4691,"close":27.8,"high":28.16,"low":27.8,"open":28.04,"volume":41548700},{"timestamp":1097847000,"date":"2004-10-15","index":4692,"close":27.99,"high":28.24,"low":27.82,"open":27.97,"volume":49828500},{"timestamp":1098106200,"date":"2004-10-18","index":4693,"close":28.41,"high":28.45,"low":27.98,"open":28.07,"volume":50350700},{"timestamp":1098192600,"date":"2004-10-19","index":4694,"close":28.18,"high":28.59,"low":28.17,"open":28.53,"volume":57026500},{"timestamp":1098279000,"date":"2004-10-20","index":4695,"close":28.7,"high":28.75,"low":28.12,"open":28.22,"volume":69078100},{"timestamp":1098365400,"date":"2004-10-21","index":4696,"close":28.56,"high":28.89,"low":28.47,"open":28.81,"volume":94988500}],"post":[{"timestamp":1098451800,"date":"2004-10-22","index":4697,"close":27.74,"high":28.34,"low":27.58,"open":28.3,"volume":101912800},{"timestamp":1098711000,"date":"2004-10-25","index":4698,"close":27.63,"high":27.77,"low":27.55,"open":27.67,"volume":61529500},{"timestamp":1098797400,"date":"2004-10-26","index":4699,"close":27.9,"high":27.9,"low":27.63,"open":27.71,"volume":76966600},{"timestamp":1098883800,"date":"2004-10-27","index":4700,"close":28.15,"high":28.35,"low":27.58,"open":27.86,"volume":72392600},{"timestamp":1098970200,"date":"2004-10-28","index":4701,"close":28.01,"high":28.54,"low":27.9,"open":28.11,"volume":63059600},{"timestamp":1099056600,"date":"2004-10-29","index":4702,"close":27.97,"high":28.15,"low":27.8,"open":28.12,"volume":80010100},{"timestamp":1099319400,"date":"2004-11-01","index":4703,"close":28.08,"high":28.28,"low":27.96,"open":28.16,"volume":72930900},{"timestamp":1099405800,"date":"2004-11-02","index":4704,"close":28.24,"high":28.47,"low":28.03,"open":28.26,"volume":89417100},{"timestamp":1099492200,"date":"2004-11-03","index":4705,"close":28.47,"high":28.65,"low":28.31,"open":28.65,"volume":79666700},{"timestamp":1099578600,"date":"2004-11-04","index":4706,"close":29,"high":29,"low":28.38,"open":28.38,"volume":87867700},{"timestamp":1099665000,"date":"2004-11-05","index":4707,"close":29.31,"high":29.36,"low":29.03,"open":29.21,"volume":95337700}]},{"date":"2004-07-22","estimated":0.29,"reported":0.28,"pre":[{"timestamp":1089293400,"date":"2004-07-08","index":4622,"close":27.64,"high":28.15,"low":27.55,"open":27.88,"volume":59125100},{"timestamp":1089379800,"date":"2004-07-09","index":4623,"close":27.86,"high":28,"low":27.64,"open":27.78,"volume":50249300},{"timestamp":1089639000,"date":"2004-07-12","index":4624,"close":27.89,"high":28,"low":27.59,"open":27.67,"volume":45757300},{"timestamp":1089725400,"date":"2004-07-13","index":4625,"close":27.6,"high":27.95,"low":27.6,"open":27.91,"volume":43274100},{"timestamp":1089811800,"date":"2004-07-14","index":4626,"close":28.13,"high":28.36,"low":27.34,"open":27.4,"volume":87656300},{"timestamp":1089898200,"date":"2004-07-15","index":4627,"close":27.87,"high":28.2,"low":27.8,"open":28.05,"volume":46759700},{"timestamp":1089984600,"date":"2004-07-16","index":4628,"close":27.48,"high":28.2,"low":27.25,"open":28.18,"volume":66406300},{"timestamp":1090243800,"date":"2004-07-19","index":4629,"close":27.95,"high":28.26,"low":27.6,"open":27.62,"volume":60354500},{"timestamp":1090330200,"date":"2004-07-20","index":4630,"close":28.32,"high":28.48,"low":27.85,"open":28,"volume":89010700},{"timestamp":1090416600,"date":"2004-07-21","index":4631,"close":28.86,"high":29.89,"low":28.81,"open":29.89,"volume":201518000},{"timestamp":1090503000,"date":"2004-07-22","index":4632,"close":29,"high":29.3,"low":28.83,"open":29.07,"volume":124640700}],"post":[{"timestamp":1090589400,"date":"2004-07-23","index":4633,"close":28.03,"high":28.4,"low":28.02,"open":28.38,"volume":97372700},{"timestamp":1090848600,"date":"2004-07-26","index":4634,"close":28.66,"high":28.71,"low":28.2,"open":28.36,"volume":72387600},{"timestamp":1090935000,"date":"2004-07-27","index":4635,"close":28.44,"high":28.76,"low":28.13,"open":28.7,"volume":72968400},{"timestamp":1091021400,"date":"2004-07-28","index":4636,"close":28.58,"high":28.79,"low":28.28,"open":28.34,"volume":62718800},{"timestamp":1091107800,"date":"2004-07-29","index":4637,"close":28.48,"high":28.8,"low":28.25,"open":28.78,"volume":60148400},{"timestamp":1091194200,"date":"2004-07-30","index":4638,"close":28.49,"high":28.81,"low":28.33,"open":28.45,"volume":59552900},{"timestamp":1091453400,"date":"2004-08-02","index":4639,"close":28.52,"high":28.55,"low":28.16,"open":28.27,"volume":52267000},{"timestamp":1091539800,"date":"2004-08-03","index":4640,"close":28.07,"high":28.42,"low":28,"open":28.38,"volume":53990900},{"timestamp":1091626200,"date":"2004-08-04","index":4641,"close":28.06,"high":28.2,"low":27.99,"open":28.01,"volume":46217900},{"timestamp":1091712600,"date":"2004-08-05","index":4642,"close":27.53,"high":28.21,"low":27.52,"open":28.16,"volume":55591700},{"timestamp":1091799000,"date":"2004-08-06","index":4643,"close":27.14,"high":27.86,"low":27.06,"open":27.38,"volume":75628000}]},{"date":"2004-04-22","estimated":0.29,"reported":0.34,"pre":[{"timestamp":1081344600,"date":"2004-04-07","index":4560,"close":25.59,"high":25.78,"low":25.35,"open":25.74,"volume":63268900},{"timestamp":1081431000,"date":"2004-04-08","index":4561,"close":25.48,"high":25.85,"low":25.36,"open":25.82,"volume":45294600},{"timestamp":1081776600,"date":"2004-04-12","index":4562,"close":25.61,"high":25.74,"low":25.43,"open":25.48,"volume":38786800},{"timestamp":1081863000,"date":"2004-04-13","index":4563,"close":25.45,"high":25.77,"low":25.41,"open":25.68,"volume":56971500},{"timestamp":1081949400,"date":"2004-04-14","index":4564,"close":25.51,"high":25.68,"low":25.38,"open":25.39,"volume":61079600},{"timestamp":1082035800,"date":"2004-04-15","index":4565,"close":25.22,"high":25.73,"low":25.1,"open":25.53,"volume":73756900},{"timestamp":1082122200,"date":"2004-04-16","index":4566,"close":25.16,"high":25.4,"low":25.11,"open":25.33,"volume":51768600},{"timestamp":1082381400,"date":"2004-04-19","index":4567,"close":25.53,"high":25.6,"low":25.06,"open":25.08,"volume":44592100},{"timestamp":1082467800,"date":"2004-04-20","index":4568,"close":25.33,"high":25.88,"low":25.28,"open":25.65,"volume":59902600},{"timestamp":1082554200,"date":"2004-04-21","index":4569,"close":25.45,"high":25.49,"low":25.2,"open":25.36,"volume":49252000},{"timestamp":1082640600,"date":"2004-04-22","index":4570,"close":25.95,"high":25.99,"low":25.47,"open":25.51,"volume":99207700}],"post":[{"timestamp":1082727000,"date":"2004-04-23","index":4571,"close":27.54,"high":27.72,"low":27.34,"open":27.4,"volume":258269000},{"timestamp":1082986200,"date":"2004-04-26","index":4572,"close":27.24,"high":27.55,"low":27.1,"open":27.45,"volume":89391000},{"timestamp":1083072600,"date":"2004-04-27","index":4573,"close":27.22,"high":27.37,"low":27.13,"open":27.16,"volume":80716800},{"timestamp":1083159000,"date":"2004-04-28","index":4574,"close":26.56,"high":27.05,"low":26.47,"open":27.01,"volume":72842200},{"timestamp":1083245400,"date":"2004-04-29","index":4575,"close":26.48,"high":26.94,"low":26.31,"open":26.51,"volume":77787300},{"timestamp":1083331800,"date":"2004-04-30","index":4576,"close":26.13,"high":26.75,"low":25.96,"open":26.59,"volume":66172200},{"timestamp":1083591000,"date":"2004-05-03","index":4577,"close":26.35,"high":26.52,"low":26.19,"open":26.19,"volume":65916200},{"timestamp":1083677400,"date":"2004-05-04","index":4578,"close":26.33,"high":26.54,"low":26.02,"open":26.35,"volume":55496400},{"timestamp":1083763800,"date":"2004-05-05","index":4579,"close":26.3,"high":26.6,"low":26.25,"open":26.32,"volume":51841700},{"timestamp":1083850200,"date":"2004-05-06","index":4580,"close":26.12,"high":26.34,"low":26.03,"open":26.16,"volume":62693900},{"timestamp":1083936600,"date":"2004-05-07","index":4581,"close":25.78,"high":26.38,"low":25.75,"open":26.03,"volume":68290200}]},{"date":"2004-01-22","estimated":0.3,"reported":0.34,"pre":[{"timestamp":1073485800,"date":"2004-01-07","index":4497,"close":28.21,"high":28.31,"low":28.01,"open":28.17,"volume":54298200},{"timestamp":1073572200,"date":"2004-01-08","index":4498,"close":28.16,"high":28.48,"low":28,"open":28.39,"volume":58810800},{"timestamp":1073658600,"date":"2004-01-09","index":4499,"close":27.66,"high":28.06,"low":27.59,"open":28.03,"volume":67079900},{"timestamp":1073917800,"date":"2004-01-12","index":4500,"close":27.57,"high":27.73,"low":27.35,"open":27.67,"volume":55845200},{"timestamp":1074004200,"date":"2004-01-13","index":4501,"close":27.43,"high":27.64,"low":27.26,"open":27.55,"volume":51555900},{"timestamp":1074090600,"date":"2004-01-14","index":4502,"close":27.7,"high":27.73,"low":27.47,"open":27.52,"volume":43907000},{"timestamp":1074177000,"date":"2004-01-15","index":4503,"close":27.54,"high":27.72,"low":27.42,"open":27.55,"volume":58504100},{"timestamp":1074263400,"date":"2004-01-16","index":4504,"close":27.81,"high":27.88,"low":27.53,"open":27.71,"volume":63983400},{"timestamp":1074609000,"date":"2004-01-20","index":4505,"close":28.1,"high":28.2,"low":27.93,"open":27.98,"volume":63068500},{"timestamp":1074695400,"date":"2004-01-21","index":4506,"close":28.3,"high":28.3,"low":27.85,"open":28.13,"volume":53570600},{"timestamp":1074781800,"date":"2004-01-22","index":4507,"close":28.01,"high":28.44,"low":27.94,"open":28.36,"volume":78425200}],"post":[{"timestamp":1074868200,"date":"2004-01-23","index":4508,"close":28.48,"high":28.76,"low":28.22,"open":28.28,"volume":127259100},{"timestamp":1075127400,"date":"2004-01-26","index":4509,"close":28.8,"high":28.83,"low":28.32,"open":28.49,"volume":58299600},{"timestamp":1075213800,"date":"2004-01-27","index":4510,"close":28.25,"high":28.72,"low":28.22,"open":28.64,"volume":63196200},{"timestamp":1075300200,"date":"2004-01-28","index":4511,"close":27.71,"high":28.44,"low":27.47,"open":28.3,"volume":71336000},{"timestamp":1075386600,"date":"2004-01-29","index":4512,"close":27.91,"high":27.95,"low":27.57,"open":27.81,"volume":63748400},{"timestamp":1075473000,"date":"2004-01-30","index":4513,"close":27.65,"high":27.9,"low":27.55,"open":27.84,"volume":40528700},{"timestamp":1075732200,"date":"2004-02-02","index":4514,"close":27.4,"high":27.8,"low":27.24,"open":27.61,"volume":62891800},{"timestamp":1075818600,"date":"2004-02-03","index":4515,"close":27.29,"high":27.55,"low":27.18,"open":27.4,"volume":47993800},{"timestamp":1075905000,"date":"2004-02-04","index":4516,"close":27.01,"high":27.43,"low":27.01,"open":27.22,"volume":60648000},{"timestamp":1075991400,"date":"2004-02-05","index":4517,"close":26.96,"high":27.17,"low":26.83,"open":27.06,"volume":55527500},{"timestamp":1076077800,"date":"2004-02-06","index":4518,"close":27.08,"high":27.19,"low":26.93,"open":27.03,"volume":47209600}]},{"date":"2003-10-23","estimated":0.29,"reported":0.3,"pre":[{"timestamp":1065706200,"date":"2003-10-09","index":4436,"close":28.94,"high":29.35,"low":28.8,"open":29.22,"volume":62653300},{"timestamp":1065792600,"date":"2003-10-10","index":4437,"close":28.91,"high":29.2,"low":28.67,"open":28.91,"volume":37604700},{"timestamp":1066051800,"date":"2003-10-13","index":4438,"close":28.78,"high":29.1,"low":28.5,"open":28.98,"volume":39320300},{"timestamp":1066138200,"date":"2003-10-14","index":4439,"close":28.68,"high":28.77,"low":28.48,"open":28.66,"volume":34851300},{"timestamp":1066224600,"date":"2003-10-15","index":4440,"close":29.07,"high":29.26,"low":28.7,"open":29.2,"volume":57242100},{"timestamp":1066311000,"date":"2003-10-16","index":4441,"close":29.23,"high":29.31,"low":28.8,"open":28.91,"volume":42232500},{"timestamp":1066397400,"date":"2003-10-17","index":4442,"close":28.93,"high":29.29,"low":28.8,"open":29.28,"volume":49960000},{"timestamp":1066656600,"date":"2003-10-20","index":4443,"close":29.35,"high":29.37,"low":28.8,"open":28.95,"volume":38794500},{"timestamp":1066743000,"date":"2003-10-21","index":4444,"close":29.35,"high":29.43,"low":29.17,"open":29.35,"volume":44166800},{"timestamp":1066829400,"date":"2003-10-22","index":4445,"close":28.89,"high":29.21,"low":28.8,"open":29.03,"volume":48798500},{"timestamp":1066915800,"date":"2003-10-23","index":4446,"close":28.91,"high":29.08,"low":28.1,"open":28.72,"volume":67357900}],"post":[{"timestamp":1067002200,"date":"2003-10-24","index":4447,"close":26.61,"high":27.4,"low":26.42,"open":27.27,"volume":210558300},{"timestamp":1067265000,"date":"2003-10-27","index":4448,"close":26.91,"high":27.1,"low":26.82,"open":26.91,"volume":65619100},{"timestamp":1067351400,"date":"2003-10-28","index":4449,"close":27.2,"high":27.22,"low":26.88,"open":27.09,"volume":71752600},{"timestamp":1067437800,"date":"2003-10-29","index":4450,"close":26.74,"high":27.25,"low":26.66,"open":27.16,"volume":73551500},{"timestamp":1067524200,"date":"2003-10-30","index":4451,"close":26.12,"high":27.04,"low":25.91,"open":27.01,"volume":98729400},{"timestamp":1067610600,"date":"2003-10-31","index":4452,"close":26.14,"high":26.44,"low":26.11,"open":26.37,"volume":69623700},{"timestamp":1067869800,"date":"2003-11-03","index":4453,"close":26.68,"high":26.75,"low":26.29,"open":26.35,"volume":57772300},{"timestamp":1067956200,"date":"2003-11-04","index":4454,"close":26.07,"high":26.62,"low":26.01,"open":26.59,"volume":84026100},{"timestamp":1068042600,"date":"2003-11-05","index":4455,"close":26.1,"high":26.32,"low":26,"open":26.15,"volume":61514400},{"timestamp":1068129000,"date":"2003-11-06","index":4456,"close":26.23,"high":26.3,"low":26,"open":26.26,"volume":68189800},{"timestamp":1068215400,"date":"2003-11-07","index":4457,"close":26.1,"high":26.49,"low":26.03,"open":26.38,"volume":57822100}]},{"date":"2003-07-17","estimated":0.24,"reported":0.23,"pre":[{"timestamp":1057152600,"date":"2003-07-02","index":4367,"close":26.88,"high":26.93,"low":26.45,"open":26.5,"volume":94069300},{"timestamp":1057239000,"date":"2003-07-03","index":4368,"close":26.5,"high":26.95,"low":26.41,"open":26.69,"volume":39440900},{"timestamp":1057584600,"date":"2003-07-07","index":4369,"close":27.42,"high":27.55,"low":26.95,"open":27.02,"volume":88960800},{"timestamp":1057671000,"date":"2003-07-08","index":4370,"close":27.7,"high":27.8,"low":27.25,"open":27.26,"volume":61896800},{"timestamp":1057757400,"date":"2003-07-09","index":4371,"close":27.47,"high":27.7,"low":27.25,"open":27.56,"volume":62300700},{"timestamp":1057843800,"date":"2003-07-10","index":4372,"close":26.91,"high":27.42,"low":26.59,"open":27.25,"volume":55350800},{"timestamp":1057930200,"date":"2003-07-11","index":4373,"close":27.31,"high":27.45,"low":26.89,"open":26.95,"volume":50377300},{"timestamp":1058189400,"date":"2003-07-14","index":4374,"close":27.4,"high":27.81,"low":27.05,"open":27.63,"volume":60464400},{"timestamp":1058275800,"date":"2003-07-15","index":4375,"close":27.27,"high":27.53,"low":27.1,"open":27.47,"volume":53567600},{"timestamp":1058362200,"date":"2003-07-16","index":4376,"close":27.52,"high":27.62,"low":27.2,"open":27.56,"volume":49838900},{"timestamp":1058448600,"date":"2003-07-17","index":4377,"close":26.69,"high":27.27,"low":26.54,"open":27.14,"volume":72805000}],"post":[{"timestamp":1058535000,"date":"2003-07-18","index":4378,"close":26.89,"high":27.23,"low":26.75,"open":27.11,"volume":63388400},{"timestamp":1058794200,"date":"2003-07-21","index":4379,"close":26.04,"high":26.91,"low":26,"open":26.87,"volume":48480800},{"timestamp":1058880600,"date":"2003-07-22","index":4380,"close":26.38,"high":26.56,"low":26.13,"open":26.28,"volume":51791000},{"timestamp":1058967000,"date":"2003-07-23","index":4381,"close":26.45,"high":26.65,"low":26.14,"open":26.42,"volume":49828200},{"timestamp":1059053400,"date":"2003-07-24","index":4382,"close":26,"high":26.92,"low":25.98,"open":26.78,"volume":53556600},{"timestamp":1059139800,"date":"2003-07-25","index":4383,"close":26.89,"high":26.95,"low":26.07,"open":26.28,"volume":54173000},{"timestamp":1059399000,"date":"2003-07-28","index":4384,"close":26.61,"high":27,"low":26.49,"open":26.94,"volume":52658300},{"timestamp":1059485400,"date":"2003-07-29","index":4385,"close":26.47,"high":26.9,"low":26.24,"open":26.88,"volume":62391100},{"timestamp":1059571800,"date":"2003-07-30","index":4386,"close":26.23,"high":26.57,"low":26.17,"open":26.46,"volume":41240300},{"timestamp":1059658200,"date":"2003-07-31","index":4387,"close":26.41,"high":26.99,"low":26.31,"open":26.6,"volume":64504800},{"timestamp":1059744600,"date":"2003-08-01","index":4388,"close":26.17,"high":26.51,"low":26.12,"open":26.33,"volume":42649700}]},{"date":"2003-04-15","estimated":0.24,"reported":0.27,"pre":[{"timestamp":1049207400,"date":"2003-04-01","index":4303,"close":24.35,"high":24.7,"low":24.25,"open":24.46,"volume":49803200},{"timestamp":1049293800,"date":"2003-04-02","index":4304,"close":25.72,"high":26,"low":25.1,"open":25.1,"volume":68282500},{"timestamp":1049380200,"date":"2003-04-03","index":4305,"close":25.73,"high":26.09,"low":25.6,"open":25.99,"volume":57394300},{"timestamp":1049466600,"date":"2003-04-04","index":4306,"close":25.09,"high":25.8,"low":24.93,"open":25.76,"volume":55740600},{"timestamp":1049722200,"date":"2003-04-07","index":4307,"close":25.17,"high":26.43,"low":25.17,"open":26.23,"volume":65627100},{"timestamp":1049808600,"date":"2003-04-08","index":4308,"close":25.58,"high":25.83,"low":25.2,"open":25.31,"volume":54132100},{"timestamp":1049895000,"date":"2003-04-09","index":4309,"close":24.57,"high":25.67,"low":24.54,"open":25.61,"volume":76875800},{"timestamp":1049981400,"date":"2003-04-10","index":4310,"close":24.59,"high":24.79,"low":24.28,"open":24.71,"volume":51608900},{"timestamp":1050067800,"date":"2003-04-11","index":4311,"close":24.2,"high":25.18,"low":23.95,"open":24.89,"volume":71565500},{"timestamp":1050327000,"date":"2003-04-14","index":4312,"close":24.76,"high":24.88,"low":24,"open":24.27,"volume":51599600},{"timestamp":1050413400,"date":"2003-04-15","index":4313,"close":24.6,"high":24.79,"low":24.1,"open":24.68,"volume":63399000}],"post":[{"timestamp":1050499800,"date":"2003-04-16","index":4314,"close":24.92,"high":25.74,"low":24.6,"open":25.6,"volume":86178700},{"timestamp":1050586200,"date":"2003-04-17","index":4315,"close":25.5,"high":25.54,"low":24.74,"open":24.77,"volume":58356600},{"timestamp":1050931800,"date":"2003-04-21","index":4316,"close":25.21,"high":25.61,"low":25.08,"open":25.61,"volume":41557800},{"timestamp":1051018200,"date":"2003-04-22","index":4317,"close":25.76,"high":25.8,"low":25.03,"open":25.06,"volume":58844000},{"timestamp":1051104600,"date":"2003-04-23","index":4318,"close":25.72,"high":25.99,"low":25.47,"open":25.75,"volume":55559300},{"timestamp":1051191000,"date":"2003-04-24","index":4319,"close":25.49,"high":25.72,"low":25.32,"open":25.48,"volume":51703600},{"timestamp":1051277400,"date":"2003-04-25","index":4320,"close":25.22,"high":25.64,"low":25.17,"open":25.33,"volume":53657400},{"timestamp":1051536600,"date":"2003-04-28","index":4321,"close":25.74,"high":25.94,"low":25.32,"open":25.39,"volume":56287600},{"timestamp":1051623000,"date":"2003-04-29","index":4322,"close":25.8,"high":26.25,"low":25.68,"open":25.95,"volume":65877300},{"timestamp":1051709400,"date":"2003-04-30","index":4323,"close":25.57,"high":25.88,"low":25.25,"open":25.73,"volume":55566800},{"timestamp":1051795800,"date":"2003-05-01","index":4324,"close":25.72,"high":25.95,"low":25.34,"open":25.54,"volume":42085800}]},{"date":"2003-01-16","estimated":0.23,"reported":0.27,"pre":[{"timestamp":1041517800,"date":"2003-01-02","index":4242,"close":26.86,"high":26.88,"low":25.85,"open":26.15,"volume":67025200},{"timestamp":1041604200,"date":"2003-01-03","index":4243,"close":26.9,"high":26.9,"low":26.44,"open":26.8,"volume":55546800},{"timestamp":1041863400,"date":"2003-01-06","index":4244,"close":27.39,"high":27.61,"low":26.9,"open":27.01,"volume":59456200},{"timestamp":1041949800,"date":"2003-01-07","index":4245,"close":27.9,"high":28,"low":27.34,"open":27.46,"volume":80517400},{"timestamp":1042036200,"date":"2003-01-08","index":4246,"close":27.12,"high":27.77,"low":27.06,"open":27.68,"volume":64566000},{"timestamp":1042122600,"date":"2003-01-09","index":4247,"close":27.91,"high":27.96,"low":27.26,"open":27.36,"volume":61808000},{"timestamp":1042209000,"date":"2003-01-10","index":4248,"close":27.96,"high":28.15,"low":27.45,"open":27.55,"volume":67730200},{"timestamp":1042468200,"date":"2003-01-13","index":4249,"close":28.19,"high":28.38,"low":27.89,"open":28.26,"volume":60817800},{"timestamp":1042554600,"date":"2003-01-14","index":4250,"close":28.49,"high":28.5,"low":28.09,"open":28.17,"volume":54206400},{"timestamp":1042641000,"date":"2003-01-15","index":4251,"close":28.14,"high":28.66,"low":28.09,"open":28.5,"volume":59622600},{"timestamp":1042727400,"date":"2003-01-16","index":4252,"close":27.67,"high":28.33,"low":27.56,"open":28.16,"volume":81371000}],"post":[{"timestamp":1042813800,"date":"2003-01-17","index":4253,"close":25.73,"high":26.5,"low":25.66,"open":26.47,"volume":155876000},{"timestamp":1043159400,"date":"2003-01-21","index":4254,"close":25.67,"high":26.08,"low":25.65,"open":25.93,"volume":86159200},{"timestamp":1043245800,"date":"2003-01-22","index":4255,"close":25.5,"high":26.2,"low":25.45,"open":25.8,"volume":86948000},{"timestamp":1043332200,"date":"2003-01-23","index":4256,"close":26.14,"high":26.27,"low":25.73,"open":25.98,"volume":71374800},{"timestamp":1043418600,"date":"2003-01-24","index":4257,"close":24.92,"high":26.02,"low":24.85,"open":26.01,"volume":103027000},{"timestamp":1043677800,"date":"2003-01-27","index":4258,"close":24.58,"high":25.3,"low":24.2,"open":24.66,"volume":114838600},{"timestamp":1043764200,"date":"2003-01-28","index":4259,"close":24.41,"high":24.85,"low":24.28,"open":24.84,"volume":86151200},{"timestamp":1043850600,"date":"2003-01-29","index":4260,"close":24.95,"high":25.02,"low":23.97,"open":24.36,"volume":106884000},{"timestamp":1043937000,"date":"2003-01-30","index":4261,"close":24.12,"high":25.08,"low":24.09,"open":25.08,"volume":87877400},{"timestamp":1044023400,"date":"2003-01-31","index":4262,"close":23.73,"high":24.17,"low":23.51,"open":23.73,"volume":106858400},{"timestamp":1044282600,"date":"2003-02-03","index":4263,"close":24.28,"high":24.55,"low":23.73,"open":23.97,"volume":80129800}]},{"date":"2002-10-17","estimated":0.21,"reported":0.28,"pre":[{"timestamp":1033651800,"date":"2002-10-03","index":4180,"close":22.4,"high":23.3,"low":22.3,"open":22.65,"volume":105221400},{"timestamp":1033738200,"date":"2002-10-04","index":4181,"close":21.89,"high":22.78,"low":21.84,"open":22.69,"volume":107120400},{"timestamp":1033997400,"date":"2002-10-07","index":4182,"close":22.02,"high":22.53,"low":21.84,"open":21.91,"volume":89790000},{"timestamp":1034083800,"date":"2002-10-08","index":4183,"close":22.5,"high":22.99,"low":22.07,"open":22.38,"volume":115667600},{"timestamp":1034170200,"date":"2002-10-09","index":4184,"close":22,"high":22.73,"low":21.91,"open":22.11,"volume":123142600},{"timestamp":1034256600,"date":"2002-10-10","index":4185,"close":23.19,"high":23.31,"low":21.63,"open":22,"volume":118515000},{"timestamp":1034343000,"date":"2002-10-11","index":4186,"close":24.43,"high":24.45,"low":23.5,"open":23.68,"volume":108828800},{"timestamp":1034602200,"date":"2002-10-14","index":4187,"close":24.65,"high":24.67,"low":23.92,"open":24.13,"volume":76216200},{"timestamp":1034688600,"date":"2002-10-15","index":4188,"close":26.15,"high":26.18,"low":25.33,"open":25.63,"volume":133374200},{"timestamp":1034775000,"date":"2002-10-16","index":4189,"close":25.2,"high":25.63,"low":25.14,"open":25.19,"volume":95437400},{"timestamp":1034861400,"date":"2002-10-17","index":4190,"close":25.39,"high":26.25,"low":25.02,"open":26.14,"volume":182602400}],"post":[{"timestamp":1034947800,"date":"2002-10-18","index":4191,"close":26.58,"high":26.6,"low":25.57,"open":26.3,"volume":152817200},{"timestamp":1035207000,"date":"2002-10-21","index":4192,"close":26.25,"high":26.5,"low":25.68,"open":25.99,"volume":112378600},{"timestamp":1035293400,"date":"2002-10-22","index":4193,"close":25.83,"high":25.97,"low":25.51,"open":25.72,"volume":87159000},{"timestamp":1035379800,"date":"2002-10-23","index":4194,"close":26.6,"high":26.63,"low":25.72,"open":25.72,"volume":110866600},{"timestamp":1035466200,"date":"2002-10-24","index":4195,"close":25.61,"high":26.68,"low":25.45,"open":26.68,"volume":95833400},{"timestamp":1035552600,"date":"2002-10-25","index":4196,"close":26.34,"high":26.4,"low":25.58,"open":25.63,"volume":75425800},{"timestamp":1035815400,"date":"2002-10-28","index":4197,"close":25.98,"high":26.75,"low":25.75,"open":26.7,"volume":79906600},{"timestamp":1035901800,"date":"2002-10-29","index":4198,"close":26.03,"high":26.25,"low":25.42,"open":26.08,"volume":90517200},{"timestamp":1035988200,"date":"2002-10-30","index":4199,"close":26.56,"high":26.69,"low":25.82,"open":26.1,"volume":94451200},{"timestamp":1036074600,"date":"2002-10-31","index":4200,"close":26.74,"high":27.03,"low":26.42,"open":26.59,"volume":105973800},{"timestamp":1036161000,"date":"2002-11-01","index":4201,"close":26.5,"high":26.62,"low":25.95,"open":26.22,"volume":105097800}]},{"date":"2002-07-18","estimated":0.21,"reported":0.21,"pre":[{"timestamp":1025703000,"date":"2002-07-03","index":4116,"close":25.92,"high":26.26,"low":25.23,"open":25.62,"volume":80936600},{"timestamp":1025875800,"date":"2002-07-05","index":4117,"close":27.42,"high":27.45,"low":26.52,"open":26.55,"volume":35673600},{"timestamp":1026135000,"date":"2002-07-08","index":4118,"close":26.46,"high":27.47,"low":26.29,"open":27.2,"volume":63199400},{"timestamp":1026221400,"date":"2002-07-09","index":4119,"close":26.6,"high":27.36,"low":26.49,"open":26.66,"volume":85277200},{"timestamp":1026307800,"date":"2002-07-10","index":4120,"close":26.12,"high":27.1,"low":26.07,"open":26.84,"volume":90673400},{"timestamp":1026394200,"date":"2002-07-11","index":4121,"close":26.45,"high":26.53,"low":25.63,"open":26.02,"volume":129550600},{"timestamp":1026480600,"date":"2002-07-12","index":4122,"close":25.93,"high":26.86,"low":25.74,"open":26.68,"volume":95733800},{"timestamp":1026739800,"date":"2002-07-15","index":4123,"close":25.9,"high":25.93,"low":24,"open":25.69,"volume":136965600},{"timestamp":1026826200,"date":"2002-07-16","index":4124,"close":25.63,"high":26.4,"low":25.32,"open":25.66,"volume":97154600},{"timestamp":1026912600,"date":"2002-07-17","index":4125,"close":26,"high":26.65,"low":25.58,"open":26.26,"volume":98034800},{"timestamp":1026999000,"date":"2002-07-18","index":4126,"close":25.56,"high":26.37,"low":25.33,"open":26.03,"volume":91053600}],"post":[{"timestamp":1027085400,"date":"2002-07-19","index":4127,"close":24.78,"high":25.44,"low":24.41,"open":24.93,"volume":112543400},{"timestamp":1027344600,"date":"2002-07-22","index":4128,"close":23.75,"high":25,"low":22.95,"open":24.48,"volume":180069800},{"timestamp":1027431000,"date":"2002-07-23","index":4129,"close":21.5,"high":23.4,"low":21.49,"open":23.25,"volume":168061600},{"timestamp":1027517400,"date":"2002-07-24","index":4130,"close":23.11,"high":23.18,"low":20.7,"open":20.88,"volume":202307800},{"timestamp":1027603800,"date":"2002-07-25","index":4131,"close":21.42,"high":22.85,"low":21.22,"open":22.73,"volume":163411400},{"timestamp":1027690200,"date":"2002-07-26","index":4132,"close":22.67,"high":22.7,"low":21.84,"open":21.87,"volume":123538000},{"timestamp":1027949400,"date":"2002-07-29","index":4133,"close":24.13,"high":24.15,"low":23.27,"open":23.42,"volume":112148600},{"timestamp":1028035800,"date":"2002-07-30","index":4134,"close":24.05,"high":24.42,"low":23.67,"open":23.77,"volume":122690600},{"timestamp":1028122200,"date":"2002-07-31","index":4135,"close":23.99,"high":24,"low":23.18,"open":23.81,"volume":93875600},{"timestamp":1028208600,"date":"2002-08-01","index":4136,"close":22.88,"high":24.05,"low":22.75,"open":23.79,"volume":92002800},{"timestamp":1028295000,"date":"2002-08-02","index":4137,"close":22.2,"high":22.92,"low":21.9,"open":22.75,"volume":85947600}]},{"date":"2002-04-18","estimated":0.25,"reported":0.25,"pre":[{"timestamp":1017930600,"date":"2002-04-04","index":4053,"close":28.23,"high":28.49,"low":27.71,"open":27.99,"volume":61763800},{"timestamp":1018017000,"date":"2002-04-05","index":4054,"close":27.93,"high":28.65,"low":27.92,"open":28.44,"volume":50166000},{"timestamp":1018272600,"date":"2002-04-08","index":4055,"close":28.61,"high":28.66,"low":27.13,"open":27.15,"volume":73389600},{"timestamp":1018359000,"date":"2002-04-09","index":4056,"close":27.43,"high":28.72,"low":27.4,"open":28.67,"volume":63413000},{"timestamp":1018445400,"date":"2002-04-10","index":4057,"close":28.15,"high":28.56,"low":27.53,"open":27.56,"volume":75636400},{"timestamp":1018531800,"date":"2002-04-11","index":4058,"close":27.4,"high":28.23,"low":27.25,"open":27.94,"volume":58165800},{"timestamp":1018618200,"date":"2002-04-12","index":4059,"close":27.97,"high":28.13,"low":27.43,"open":27.58,"volume":52297600},{"timestamp":1018877400,"date":"2002-04-15","index":4060,"close":27.84,"high":28.38,"low":27.7,"open":28,"volume":47388800},{"timestamp":1018963800,"date":"2002-04-16","index":4061,"close":28.91,"high":29.05,"low":28.18,"open":28.2,"volume":51921600},{"timestamp":1019050200,"date":"2002-04-17","index":4062,"close":28.32,"high":29.14,"low":28.21,"open":28.98,"volume":55158600},{"timestamp":1019136600,"date":"2002-04-18","index":4063,"close":28.18,"high":28.66,"low":26.34,"open":28.4,"volume":74794800}],"post":[{"timestamp":1019223000,"date":"2002-04-19","index":4064,"close":28.6,"high":28.99,"low":28.43,"open":28.72,"volume":104268600},{"timestamp":1019482200,"date":"2002-04-22","index":4065,"close":27.8,"high":28.35,"low":27.5,"open":28.26,"volume":51465200},{"timestamp":1019568600,"date":"2002-04-23","index":4066,"close":27,"high":27.91,"low":26.65,"open":27.85,"volume":68281400},{"timestamp":1019655000,"date":"2002-04-24","index":4067,"close":26.51,"high":27.22,"low":26.5,"open":26.92,"volume":61220400},{"timestamp":1019741400,"date":"2002-04-25","index":4068,"close":26.86,"high":27.23,"low":26.44,"open":26.45,"volume":57290400},{"timestamp":1019827800,"date":"2002-04-26","index":4069,"close":25.75,"high":27.23,"low":25.73,"open":27.03,"volume":62776600},{"timestamp":1020087000,"date":"2002-04-29","index":4070,"close":26.12,"high":26.45,"low":25.72,"open":25.74,"volume":70246000},{"timestamp":1020173400,"date":"2002-04-30","index":4071,"close":26.13,"high":26.65,"low":25.96,"open":26.05,"volume":77384000},{"timestamp":1020259800,"date":"2002-05-01","index":4072,"close":26.38,"high":26.59,"low":25.33,"open":26.08,"volume":76413000},{"timestamp":1020346200,"date":"2002-05-02","index":4073,"close":25.6,"high":27.03,"low":25.58,"open":26.32,"volume":79009200},{"timestamp":1020432600,"date":"2002-05-03","index":4074,"close":24.78,"high":25.84,"low":24.75,"open":25.63,"volume":71628000}]},{"date":"2002-01-17","estimated":0.21,"reported":0.25,"pre":[{"timestamp":1010068200,"date":"2002-01-03","index":3991,"close":34.62,"high":34.63,"low":33.54,"open":33.56,"volume":67590800},{"timestamp":1010154600,"date":"2002-01-04","index":3992,"close":34.45,"high":34.96,"low":34.33,"open":34.63,"volume":52731400},{"timestamp":1010413800,"date":"2002-01-07","index":3993,"close":34.28,"high":35.01,"low":34.17,"open":34.88,"volume":58508800},{"timestamp":1010500200,"date":"2002-01-08","index":3994,"close":34.69,"high":34.93,"low":34,"open":34.35,"volume":47736400},{"timestamp":1010586600,"date":"2002-01-09","index":3995,"close":34.35,"high":35.31,"low":34.28,"open":34.86,"volume":76304000},{"timestamp":1010673000,"date":"2002-01-10","index":3996,"close":34.64,"high":34.9,"low":34.06,"open":34.24,"volume":50296600},{"timestamp":1010759400,"date":"2002-01-11","index":3997,"close":34.31,"high":35.16,"low":34.05,"open":34.76,"volume":72993200},{"timestamp":1011018600,"date":"2002-01-14","index":3998,"close":34.24,"high":34.52,"low":33.87,"open":34.15,"volume":50997800},{"timestamp":1011105000,"date":"2002-01-15","index":3999,"close":34.78,"high":34.81,"low":34.25,"open":34.33,"volume":60717400},{"timestamp":1011191400,"date":"2002-01-16","index":4000,"close":33.94,"high":34.92,"low":33.92,"open":34.42,"volume":61955400},{"timestamp":1011277800,"date":"2002-01-17","index":4001,"close":34.93,"high":35,"low":34.2,"open":34.26,"volume":78958000}],"post":[{"timestamp":1011364200,"date":"2002-01-18","index":4002,"close":33.05,"high":33.92,"low":32.71,"open":33.55,"volume":107140400},{"timestamp":1011709800,"date":"2002-01-22","index":4003,"close":32.23,"high":33.31,"low":32.13,"open":33.31,"volume":76837200},{"timestamp":1011796200,"date":"2002-01-23","index":4004,"close":31.87,"high":32.35,"low":31.62,"open":32.03,"volume":80403000},{"timestamp":1011882600,"date":"2002-01-24","index":4005,"close":32.3,"high":32.59,"low":31.9,"open":32.05,"volume":83886000},{"timestamp":1011969000,"date":"2002-01-25","index":4006,"close":31.9,"high":32.42,"low":31.75,"open":32.1,"volume":48981200},{"timestamp":1012228200,"date":"2002-01-28","index":4007,"close":31.91,"high":32.2,"low":31.45,"open":32.12,"volume":41622000},{"timestamp":1012314600,"date":"2002-01-29","index":4008,"close":31.16,"high":32.25,"low":31,"open":31.95,"volume":58666000},{"timestamp":1012401000,"date":"2002-01-30","index":4009,"close":31.42,"high":31.45,"low":30.67,"open":31.23,"volume":66100000},{"timestamp":1012487400,"date":"2002-01-31","index":4010,"close":31.85,"high":31.91,"low":31.06,"open":31.53,"volume":69566200},{"timestamp":1012573800,"date":"2002-02-01","index":4011,"close":31.33,"high":32.25,"low":31.24,"open":32.08,"volume":63462200},{"timestamp":1012833000,"date":"2002-02-04","index":4012,"close":30.56,"high":31.34,"low":30.38,"open":31.2,"volume":70308400}]},{"date":"2001-10-18","estimated":0.2,"reported":0.22,"pre":[{"timestamp":1002202200,"date":"2001-10-04","index":3929,"close":28.22,"high":29.2,"low":28.1,"open":28.46,"volume":101778000},{"timestamp":1002288600,"date":"2001-10-05","index":3930,"close":28.86,"high":29,"low":27.47,"open":28.08,"volume":80844400},{"timestamp":1002547800,"date":"2001-10-08","index":3931,"close":29.02,"high":29.33,"low":28.37,"open":28.4,"volume":60605800},{"timestamp":1002634200,"date":"2001-10-09","index":3932,"close":27.28,"high":28.78,"low":27.09,"open":28.75,"volume":99477600},{"timestamp":1002720600,"date":"2001-10-10","index":3933,"close":27.75,"high":27.88,"low":26.5,"open":26.8,"volume":86349200},{"timestamp":1002807000,"date":"2001-10-11","index":3934,"close":28.16,"high":28.42,"low":27.3,"open":27.88,"volume":83742600},{"timestamp":1002893400,"date":"2001-10-12","index":3935,"close":28.19,"high":28.32,"low":27.27,"open":27.85,"volume":63307000},{"timestamp":1003152600,"date":"2001-10-15","index":3936,"close":29.03,"high":29.25,"low":27.92,"open":27.95,"volume":68437000},{"timestamp":1003239000,"date":"2001-10-16","index":3937,"close":29.23,"high":29.45,"low":28.6,"open":28.93,"volume":66169000},{"timestamp":1003325400,"date":"2001-10-17","index":3938,"close":28.01,"high":29.65,"low":27.99,"open":29.56,"volume":73710600},{"timestamp":1003411800,"date":"2001-10-18","index":3939,"close":28.38,"high":28.79,"low":27.75,"open":28.17,"volume":78348000}],"post":[{"timestamp":1003498200,"date":"2001-10-19","index":3940,"close":28.95,"high":29,"low":27.82,"open":28.7,"volume":91219600},{"timestamp":1003757400,"date":"2001-10-22","index":3941,"close":30.08,"high":30.09,"low":28.74,"open":28.95,"volume":72323600},{"timestamp":1003843800,"date":"2001-10-23","index":3942,"close":30.22,"high":30.72,"low":29.7,"open":30.24,"volume":80325000},{"timestamp":1003930200,"date":"2001-10-24","index":3943,"close":30.66,"high":30.81,"low":29.81,"open":30.25,"volume":79141400},{"timestamp":1004016600,"date":"2001-10-25","index":3944,"close":31.28,"high":31.3,"low":29.78,"open":30.31,"volume":75318200},{"timestamp":1004103000,"date":"2001-10-26","index":3945,"close":31.1,"high":31.82,"low":31.04,"open":31.16,"volume":64509400},{"timestamp":1004365800,"date":"2001-10-29","index":3946,"close":29.82,"high":31.1,"low":29.77,"open":31.05,"volume":55129400},{"timestamp":1004452200,"date":"2001-10-30","index":3947,"close":29.44,"high":29.77,"low":29.09,"open":29.46,"volume":57395600},{"timestamp":1004538600,"date":"2001-10-31","index":3948,"close":29.08,"high":30.36,"low":29.05,"open":29.65,"volume":64700000},{"timestamp":1004625000,"date":"2001-11-01","index":3949,"close":30.92,"high":31.13,"low":29.8,"open":30.04,"volume":109671200},{"timestamp":1004711400,"date":"2001-11-02","index":3950,"close":30.7,"high":31.51,"low":30.25,"open":30.97,"volume":83360000}]},{"date":"2001-07-19","estimated":0.21,"reported":0.22,"pre":[{"timestamp":994339800,"date":"2001-07-05","index":3869,"close":34.26,"high":35.36,"low":34.22,"open":35.11,"volume":49242600},{"timestamp":994426200,"date":"2001-07-06","index":3870,"close":33.03,"high":34.2,"low":32.83,"open":34.15,"volume":67467800},{"timestamp":994685400,"date":"2001-07-09","index":3871,"close":32.85,"high":33.46,"low":32.52,"open":33.1,"volume":66476600},{"timestamp":994771800,"date":"2001-07-10","index":3872,"close":32.24,"high":33.13,"low":32.17,"open":32.95,"volume":66562600},{"timestamp":994858200,"date":"2001-07-11","index":3873,"close":33.25,"high":33.38,"low":32.1,"open":32.1,"volume":73822600},{"timestamp":994944600,"date":"2001-07-12","index":3874,"close":35.8,"high":36.03,"low":35.17,"open":35.35,"volume":128078000},{"timestamp":995031000,"date":"2001-07-13","index":3875,"close":35.67,"high":36,"low":35.47,"open":35.7,"volume":58934600},{"timestamp":995290200,"date":"2001-07-16","index":3876,"close":35.59,"high":36.08,"low":35.08,"open":35.72,"volume":55990800},{"timestamp":995376600,"date":"2001-07-17","index":3877,"close":35.91,"high":36.01,"low":35.07,"open":35.33,"volume":63241000},{"timestamp":995463000,"date":"2001-07-18","index":3878,"close":35.28,"high":35.75,"low":34.94,"open":35.3,"volume":57590800},{"timestamp":995549400,"date":"2001-07-19","index":3879,"close":36.28,"high":36.5,"low":35.61,"open":35.61,"volume":76549400}],"post":[{"timestamp":995635800,"date":"2001-07-20","index":3880,"close":34.59,"high":34.7,"low":33.97,"open":34.01,"volume":124203600},{"timestamp":995895000,"date":"2001-07-23","index":3881,"close":33.54,"high":34.62,"low":33.17,"open":34.62,"volume":79999400},{"timestamp":995981400,"date":"2001-07-24","index":3882,"close":33.16,"high":33.99,"low":32.85,"open":33.5,"volume":67530200},{"timestamp":996067800,"date":"2001-07-25","index":3883,"close":33.74,"high":33.76,"low":32.81,"open":33.13,"volume":74065400},{"timestamp":996154200,"date":"2001-07-26","index":3884,"close":33.29,"high":33.66,"low":32.75,"open":33.56,"volume":77974000},{"timestamp":996240600,"date":"2001-07-27","index":3885,"close":32.74,"high":33.13,"low":32.53,"open":33.03,"volume":65396000},{"timestamp":996499800,"date":"2001-07-30","index":3886,"close":32.9,"high":33.44,"low":32.77,"open":32.83,"volume":42196400},{"timestamp":996586200,"date":"2001-07-31","index":3887,"close":33.1,"high":33.69,"low":32.92,"open":33.01,"volume":59031600},{"timestamp":996672600,"date":"2001-08-01","index":3888,"close":33.24,"high":33.4,"low":32.88,"open":33.4,"volume":55679000},{"timestamp":996759000,"date":"2001-08-02","index":3889,"close":33.72,"high":33.77,"low":33.13,"open":33.6,"volume":54198400},{"timestamp":996845400,"date":"2001-08-03","index":3890,"close":33.44,"high":33.68,"low":33,"open":33.65,"volume":43260400}]},{"date":"2001-04-19","estimated":0.21,"reported":0.22,"pre":[{"timestamp":986391000,"date":"2001-04-04","index":3806,"close":25.97,"high":27.5,"low":25.53,"open":26.69,"volume":104046600},{"timestamp":986477400,"date":"2001-04-05","index":3807,"close":28.38,"high":28.69,"low":26.75,"open":26.88,"volume":113364000},{"timestamp":986563800,"date":"2001-04-06","index":3808,"close":28.09,"high":28.59,"low":27.53,"open":28.19,"volume":92622000},{"timestamp":986823000,"date":"2001-04-09","index":3809,"close":28.58,"high":28.71,"low":27.83,"open":28.28,"volume":56295600},{"timestamp":986909400,"date":"2001-04-10","index":3810,"close":29.84,"high":30.05,"low":28.89,"open":28.98,"volume":109199400},{"timestamp":986995800,"date":"2001-04-11","index":3811,"close":30.02,"high":30.75,"low":29.85,"open":30.33,"volume":109879600},{"timestamp":987082200,"date":"2001-04-12","index":3812,"close":31.09,"high":31.16,"low":29.67,"open":29.78,"volume":87520000},{"timestamp":987427800,"date":"2001-04-16","index":3813,"close":30.4,"high":30.79,"low":30.06,"open":30.7,"volume":65857400},{"timestamp":987514200,"date":"2001-04-17","index":3814,"close":30.74,"high":31.06,"low":30.02,"open":30.26,"volume":85149200},{"timestamp":987600600,"date":"2001-04-18","index":3815,"close":32.72,"high":33.15,"low":31.5,"open":31.69,"volume":156696400},{"timestamp":987687000,"date":"2001-04-19","index":3816,"close":34.02,"high":34.5,"low":32.88,"open":32.9,"volume":159375600}],"post":[{"timestamp":987773400,"date":"2001-04-20","index":3817,"close":34.5,"high":35.55,"low":34.25,"open":35.15,"volume":192919600},{"timestamp":988032600,"date":"2001-04-23","index":3818,"close":34.13,"high":34.24,"low":33.45,"open":34.06,"volume":92171200},{"timestamp":988119000,"date":"2001-04-24","index":3819,"close":33.78,"high":34.97,"low":33.57,"open":34.1,"volume":89176600},{"timestamp":988205400,"date":"2001-04-25","index":3820,"close":34.85,"high":34.9,"low":33.63,"open":33.78,"volume":76744000},{"timestamp":988291800,"date":"2001-04-26","index":3821,"close":34.56,"high":35.5,"low":34.13,"open":35.03,"volume":118737600},{"timestamp":988378200,"date":"2001-04-27","index":3822,"close":33.56,"high":34.84,"low":33.1,"open":34.76,"volume":121572400},{"timestamp":988637400,"date":"2001-04-30","index":3823,"close":33.88,"high":34.53,"low":33.84,"open":34.26,"volume":74368200},{"timestamp":988723800,"date":"2001-05-01","index":3824,"close":35.08,"high":35.15,"low":33.8,"open":33.83,"volume":83702800},{"timestamp":988810200,"date":"2001-05-02","index":3825,"close":34.88,"high":35.58,"low":34.67,"open":35.5,"volume":92864400},{"timestamp":988896600,"date":"2001-05-03","index":3826,"close":34.26,"high":35.09,"low":34.07,"open":34.63,"volume":66273400},{"timestamp":988983000,"date":"2001-05-04","index":3827,"close":35.38,"high":35.53,"low":33.98,"open":34,"volume":119538400}]},{"date":"2001-01-18","estimated":0.23,"reported":0.24,"pre":[{"timestamp":978532200,"date":"2001-01-03","index":3743,"close":23.97,"high":24.44,"low":21.56,"open":21.59,"volume":135962200},{"timestamp":978618600,"date":"2001-01-04","index":3744,"close":24.22,"high":25.25,"low":23.44,"open":23.91,"volume":112397000},{"timestamp":978705000,"date":"2001-01-05","index":3745,"close":24.56,"high":24.94,"low":23.78,"open":24.25,"volume":93414600},{"timestamp":978964200,"date":"2001-01-08","index":3746,"close":24.47,"high":24.88,"low":23.34,"open":24.47,"volume":79817600},{"timestamp":979050600,"date":"2001-01-09","index":3747,"close":25.91,"high":26.31,"low":24.88,"open":25,"volume":114965400},{"timestamp":979137000,"date":"2001-01-10","index":3748,"close":26.44,"high":26.91,"low":25.38,"open":25.5,"volume":90230200},{"timestamp":979223400,"date":"2001-01-11","index":3749,"close":27.5,"high":27.88,"low":26.16,"open":26.5,"volume":101854800},{"timestamp":979309800,"date":"2001-01-12","index":3750,"close":26.75,"high":27.5,"low":26.25,"open":27.44,"volume":73712000},{"timestamp":979655400,"date":"2001-01-16","index":3751,"close":26.28,"high":26.75,"low":25.56,"open":26.69,"volume":68462400},{"timestamp":979741800,"date":"2001-01-17","index":3752,"close":26.47,"high":27.44,"low":26.28,"open":26.81,"volume":72844200},{"timestamp":979828200,"date":"2001-01-18","index":3753,"close":27.75,"high":28.09,"low":26.31,"open":26.84,"volume":109788800}],"post":[{"timestamp":979914600,"date":"2001-01-19","index":3754,"close":30.5,"high":30.72,"low":29.44,"open":30,"volume":209348800},{"timestamp":980173800,"date":"2001-01-22","index":3755,"close":30.06,"high":30.5,"low":29.5,"open":30.38,"volume":76673000},{"timestamp":980260200,"date":"2001-01-23","index":3756,"close":30.28,"high":30.47,"low":29.47,"open":29.88,"volume":70295200},{"timestamp":980346600,"date":"2001-01-24","index":3757,"close":31.47,"high":31.72,"low":30.38,"open":30.5,"volume":110455000},{"timestamp":980433000,"date":"2001-01-25","index":3758,"close":30.91,"high":32,"low":30.78,"open":31.38,"volume":85657400},{"timestamp":980519400,"date":"2001-01-26","index":3759,"close":32,"high":32.16,"low":30.5,"open":30.5,"volume":93080000},{"timestamp":980778600,"date":"2001-01-29","index":3760,"close":32.25,"high":32.31,"low":31.75,"open":31.78,"volume":84983800},{"timestamp":980865000,"date":"2001-01-30","index":3761,"close":31.69,"high":32.38,"low":31.44,"open":32.25,"volume":57276800},{"timestamp":980951400,"date":"2001-01-31","index":3762,"close":30.53,"high":31.88,"low":30.5,"open":31.5,"volume":81898800},{"timestamp":981037800,"date":"2001-02-01","index":3763,"close":31.19,"high":31.31,"low":30.19,"open":30.41,"volume":71792800},{"timestamp":981124200,"date":"2001-02-02","index":3764,"close":30.41,"high":31.69,"low":30.38,"open":31.25,"volume":71100000}]}] +[] diff --git a/data/MSFT_partial.json b/data/MSFT_partial.json index 082bfebd0..fe51488c7 100644 --- a/data/MSFT_partial.json +++ b/data/MSFT_partial.json @@ -1 +1 @@ -[{"date":"2025-10-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-28","estimated":3.22,"reported":null,"pre":[],"post":[]},{"date":"2024-10-30","estimated":3.1,"reported":3.3,"pre":[{"timestamp":1729085400,"date":"2024-10-16","index":9726,"close":416.12,"high":416.36,"low":410.48,"open":415.17,"volume":15508900},{"timestamp":1729171800,"date":"2024-10-17","index":9727,"close":416.72,"high":422.5,"low":415.59,"open":422.36,"volume":14820000},{"timestamp":1729258200,"date":"2024-10-18","index":9728,"close":418.16,"high":419.65,"low":416.26,"open":417.14,"volume":17145300},{"timestamp":1729517400,"date":"2024-10-21","index":9729,"close":418.78,"high":418.96,"low":413.75,"open":416.12,"volume":14206100},{"timestamp":1729603800,"date":"2024-10-22","index":9730,"close":427.51,"high":430.58,"low":418.04,"open":418.49,"volume":25482200},{"timestamp":1729690200,"date":"2024-10-23","index":9731,"close":424.6,"high":431.08,"low":422.53,"open":430.86,"volume":19654400},{"timestamp":1729776600,"date":"2024-10-24","index":9732,"close":424.73,"high":425.98,"low":422.4,"open":425.33,"volume":13581600},{"timestamp":1729863000,"date":"2024-10-25","index":9733,"close":428.15,"high":432.52,"low":426.57,"open":426.76,"volume":16899100},{"timestamp":1730122200,"date":"2024-10-28","index":9734,"close":426.59,"high":431.94,"low":426.3,"open":431.66,"volume":14882400},{"timestamp":1730208600,"date":"2024-10-29","index":9735,"close":431.95,"high":433.17,"low":425.8,"open":428,"volume":17644100},{"timestamp":1730295000,"date":"2024-10-30","index":9736,"close":432.53,"high":438.5,"low":432.1,"open":437.44,"volume":28784800}],"post":[{"timestamp":1730398170,"date":"2024-10-31","index":9737,"close":408.23,"high":416.07,"low":406.3,"open":415.96,"volume":32364979},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-30","estimated":2.93,"reported":2.95,"pre":[{"timestamp":1721136600,"date":"2024-07-16","index":9661,"close":449.52,"high":454.3,"low":446.66,"open":454.22,"volume":17175700},{"timestamp":1721223000,"date":"2024-07-17","index":9662,"close":443.52,"high":444.85,"low":439.18,"open":442.59,"volume":21778000},{"timestamp":1721309400,"date":"2024-07-18","index":9663,"close":440.37,"high":444.65,"low":434.4,"open":444.34,"volume":20794800},{"timestamp":1721395800,"date":"2024-07-19","index":9664,"close":437.11,"high":441.14,"low":432,"open":433.1,"volume":20940400},{"timestamp":1721655000,"date":"2024-07-22","index":9665,"close":442.94,"high":444.6,"low":438.91,"open":441.79,"volume":15808800},{"timestamp":1721741400,"date":"2024-07-23","index":9666,"close":444.85,"high":448.39,"low":443.1,"open":443.9,"volume":13107100},{"timestamp":1721827800,"date":"2024-07-24","index":9667,"close":428.9,"high":441.48,"low":427.59,"open":440.45,"volume":26805800},{"timestamp":1721914200,"date":"2024-07-25","index":9668,"close":418.4,"high":429.8,"low":417.51,"open":428.8,"volume":29943800},{"timestamp":1722000600,"date":"2024-07-26","index":9669,"close":425.27,"high":428.92,"low":417.27,"open":418.2,"volume":23583800},{"timestamp":1722259800,"date":"2024-07-29","index":9670,"close":426.73,"high":432.15,"low":424.7,"open":431.58,"volume":15125800},{"timestamp":1722346200,"date":"2024-07-30","index":9671,"close":422.92,"high":429.05,"low":417.36,"open":427.72,"volume":32687600}],"post":[{"timestamp":1722432600,"date":"2024-07-31","index":9672,"close":418.35,"high":421.78,"low":412.21,"open":420.5,"volume":42891400},{"timestamp":1722519000,"date":"2024-08-01","index":9673,"close":417.11,"high":427.46,"low":413.09,"open":420.79,"volume":30296400},{"timestamp":1722605400,"date":"2024-08-02","index":9674,"close":408.49,"high":415,"low":404.34,"open":412.49,"volume":29437900},{"timestamp":1722864600,"date":"2024-08-05","index":9675,"close":395.15,"high":401.04,"low":385.58,"open":389.17,"volume":40709200},{"timestamp":1722951000,"date":"2024-08-06","index":9676,"close":399.61,"high":405.67,"low":398.5,"open":400,"volume":24946500},{"timestamp":1723037400,"date":"2024-08-07","index":9677,"close":398.43,"high":410.08,"low":397.47,"open":408.64,"volume":20650900},{"timestamp":1723123800,"date":"2024-08-08","index":9678,"close":402.69,"high":405.86,"low":399.94,"open":402.44,"volume":20203000},{"timestamp":1723210200,"date":"2024-08-09","index":9679,"close":406.02,"high":408.05,"low":402.26,"open":404.03,"volume":19276700},{"timestamp":1723469400,"date":"2024-08-12","index":9680,"close":406.81,"high":408.76,"low":404.24,"open":407.06,"volume":16762900},{"timestamp":1723555800,"date":"2024-08-13","index":9681,"close":414.01,"high":414.95,"low":409.57,"open":409.59,"volume":19414300},{"timestamp":1723642200,"date":"2024-08-14","index":9682,"close":416.86,"high":417.72,"low":412.45,"open":414.8,"volume":18267000}]},{"date":"2024-04-25","estimated":2.82,"reported":2.94,"pre":[{"timestamp":1712842200,"date":"2024-04-11","index":9596,"close":427.93,"high":429.37,"low":422.36,"open":425.82,"volume":17966400},{"timestamp":1712928600,"date":"2024-04-12","index":9597,"close":421.9,"high":425.18,"low":419.77,"open":424.05,"volume":19232100},{"timestamp":1713187800,"date":"2024-04-15","index":9598,"close":413.64,"high":426.82,"low":413.43,"open":426.6,"volume":20273500},{"timestamp":1713274200,"date":"2024-04-16","index":9599,"close":414.58,"high":418.4,"low":413.73,"open":414.57,"volume":16765600},{"timestamp":1713360600,"date":"2024-04-17","index":9600,"close":411.84,"high":418.88,"low":410.33,"open":417.25,"volume":15855500},{"timestamp":1713447000,"date":"2024-04-18","index":9601,"close":404.27,"high":411.89,"low":403.95,"open":410.63,"volume":21029900},{"timestamp":1713533400,"date":"2024-04-19","index":9602,"close":399.12,"high":405.48,"low":397.77,"open":404.03,"volume":30276500},{"timestamp":1713792600,"date":"2024-04-22","index":9603,"close":400.96,"high":402.85,"low":395.75,"open":400.08,"volume":20286900},{"timestamp":1713879000,"date":"2024-04-23","index":9604,"close":407.57,"high":408.2,"low":403.06,"open":404.24,"volume":15734500},{"timestamp":1713965400,"date":"2024-04-24","index":9605,"close":409.06,"high":412.47,"low":406.78,"open":409.56,"volume":15065300},{"timestamp":1714051800,"date":"2024-04-25","index":9606,"close":399.04,"high":399.89,"low":388.03,"open":394.03,"volume":40586500}],"post":[{"timestamp":1714138200,"date":"2024-04-26","index":9607,"close":406.32,"high":413,"low":405.76,"open":412.17,"volume":29694700},{"timestamp":1714397400,"date":"2024-04-29","index":9608,"close":402.25,"high":406.32,"low":399.19,"open":405.25,"volume":19582100},{"timestamp":1714483800,"date":"2024-04-30","index":9609,"close":389.33,"high":402.16,"low":389.17,"open":401.49,"volume":28781400},{"timestamp":1714570200,"date":"2024-05-01","index":9610,"close":394.94,"high":401.72,"low":390.31,"open":392.61,"volume":23562500},{"timestamp":1714656600,"date":"2024-05-02","index":9611,"close":397.84,"high":399.93,"low":394.65,"open":397.66,"volume":17709400},{"timestamp":1714743000,"date":"2024-05-03","index":9612,"close":406.66,"high":407.15,"low":401.86,"open":402.28,"volume":17446700},{"timestamp":1715002200,"date":"2024-05-06","index":9613,"close":413.54,"high":413.93,"low":406.37,"open":408.76,"volume":16996600},{"timestamp":1715088600,"date":"2024-05-07","index":9614,"close":409.34,"high":414.67,"low":409.09,"open":414.66,"volume":20018200},{"timestamp":1715175000,"date":"2024-05-08","index":9615,"close":410.54,"high":412.23,"low":406.71,"open":408.17,"volume":11792300},{"timestamp":1715261400,"date":"2024-05-09","index":9616,"close":412.32,"high":412.72,"low":409.1,"open":410.57,"volume":14689700},{"timestamp":1715347800,"date":"2024-05-10","index":9617,"close":414.74,"high":415.38,"low":411.8,"open":412.94,"volume":13402300}]},{"date":"2024-01-30","estimated":2.78,"reported":2.93,"pre":[{"timestamp":1705415400,"date":"2024-01-16","index":9536,"close":390.27,"high":394.03,"low":387.62,"open":393.66,"volume":27202300},{"timestamp":1705501800,"date":"2024-01-17","index":9537,"close":389.47,"high":390.11,"low":384.81,"open":387.98,"volume":22234100},{"timestamp":1705588200,"date":"2024-01-18","index":9538,"close":393.87,"high":393.99,"low":390.12,"open":391.72,"volume":23392100},{"timestamp":1705674600,"date":"2024-01-19","index":9539,"close":398.67,"high":398.67,"low":393.5,"open":395.76,"volume":29272000},{"timestamp":1705933800,"date":"2024-01-22","index":9540,"close":396.51,"high":400.62,"low":393.59,"open":400.02,"volume":27016900},{"timestamp":1706020200,"date":"2024-01-23","index":9541,"close":398.9,"high":399.38,"low":393.93,"open":395.75,"volume":20525900},{"timestamp":1706106600,"date":"2024-01-24","index":9542,"close":402.56,"high":405.63,"low":400.45,"open":401.54,"volume":24867000},{"timestamp":1706193000,"date":"2024-01-25","index":9543,"close":404.87,"high":407.01,"low":402.53,"open":404.32,"volume":21021200},{"timestamp":1706279400,"date":"2024-01-26","index":9544,"close":403.93,"high":406.17,"low":402.43,"open":404.37,"volume":17803300},{"timestamp":1706538600,"date":"2024-01-29","index":9545,"close":409.72,"high":409.98,"low":404.33,"open":406.06,"volume":24510200},{"timestamp":1706625000,"date":"2024-01-30","index":9546,"close":408.59,"high":413.05,"low":406.45,"open":412.26,"volume":33477600}],"post":[{"timestamp":1706711400,"date":"2024-01-31","index":9547,"close":397.58,"high":415.32,"low":397.21,"open":406.96,"volume":47871100},{"timestamp":1706797800,"date":"2024-02-01","index":9548,"close":403.78,"high":408,"low":401.8,"open":401.83,"volume":30657700},{"timestamp":1706884200,"date":"2024-02-02","index":9549,"close":411.22,"high":412.65,"low":403.56,"open":403.81,"volume":28245000},{"timestamp":1707143400,"date":"2024-02-05","index":9550,"close":405.65,"high":411.16,"low":403.99,"open":409.9,"volume":25352300},{"timestamp":1707229800,"date":"2024-02-06","index":9551,"close":405.49,"high":407.97,"low":402.91,"open":405.88,"volume":18382600},{"timestamp":1707316200,"date":"2024-02-07","index":9552,"close":414.05,"high":414.3,"low":407.4,"open":407.44,"volume":22340500},{"timestamp":1707402600,"date":"2024-02-08","index":9553,"close":414.11,"high":415.56,"low":412.53,"open":414.05,"volume":21225300},{"timestamp":1707489000,"date":"2024-02-09","index":9554,"close":420.55,"high":420.82,"low":415.09,"open":415.25,"volume":22032800},{"timestamp":1707748200,"date":"2024-02-12","index":9555,"close":415.26,"high":420.74,"low":414.75,"open":420.56,"volume":21202900},{"timestamp":1707834600,"date":"2024-02-13","index":9556,"close":406.32,"high":410.07,"low":403.39,"open":404.94,"volume":27824900},{"timestamp":1707921000,"date":"2024-02-14","index":9557,"close":409.49,"high":409.84,"low":404.57,"open":408.07,"volume":20401200}]},{"date":"2023-10-24","estimated":2.65,"reported":2.99,"pre":[{"timestamp":1696944600,"date":"2023-10-10","index":9470,"close":328.39,"high":331.1,"low":327.67,"open":330.96,"volume":20557100},{"timestamp":1697031000,"date":"2023-10-11","index":9471,"close":332.42,"high":332.82,"low":329.14,"open":331.21,"volume":20063200},{"timestamp":1697117400,"date":"2023-10-12","index":9472,"close":331.16,"high":333.63,"low":328.72,"open":330.57,"volume":19313100},{"timestamp":1697203800,"date":"2023-10-13","index":9473,"close":327.73,"high":333.83,"low":326.36,"open":332.38,"volume":21072400},{"timestamp":1697463000,"date":"2023-10-16","index":9474,"close":332.64,"high":336.14,"low":330.6,"open":331.05,"volume":22158000},{"timestamp":1697549400,"date":"2023-10-17","index":9475,"close":332.06,"high":333.46,"low":327.41,"open":329.59,"volume":18338500},{"timestamp":1697635800,"date":"2023-10-18","index":9476,"close":330.11,"high":335.59,"low":328.3,"open":332.49,"volume":23153600},{"timestamp":1697722200,"date":"2023-10-19","index":9477,"close":331.32,"high":336.88,"low":330.91,"open":332.15,"volume":25052100},{"timestamp":1697808600,"date":"2023-10-20","index":9478,"close":326.67,"high":331.92,"low":325.45,"open":331.72,"volume":25012600},{"timestamp":1698067800,"date":"2023-10-23","index":9479,"close":329.32,"high":332.73,"low":324.39,"open":325.47,"volume":24374700},{"timestamp":1698154200,"date":"2023-10-24","index":9480,"close":330.53,"high":331.84,"low":327.6,"open":331.3,"volume":31153600}],"post":[{"timestamp":1698240600,"date":"2023-10-25","index":9481,"close":340.67,"high":346.2,"low":337.62,"open":345.02,"volume":55053800},{"timestamp":1698327000,"date":"2023-10-26","index":9482,"close":327.89,"high":341.63,"low":326.94,"open":340.54,"volume":37828500},{"timestamp":1698413400,"date":"2023-10-27","index":9483,"close":329.81,"high":336.72,"low":328.4,"open":330.43,"volume":29856500},{"timestamp":1698672600,"date":"2023-10-30","index":9484,"close":337.31,"high":339.45,"low":331.83,"open":333.41,"volume":22828100},{"timestamp":1698759000,"date":"2023-10-31","index":9485,"close":338.11,"high":339,"low":334.69,"open":338.85,"volume":20265300},{"timestamp":1698845400,"date":"2023-11-01","index":9486,"close":346.07,"high":347.42,"low":339.65,"open":339.79,"volume":28158800},{"timestamp":1698931800,"date":"2023-11-02","index":9487,"close":348.32,"high":348.83,"low":344.77,"open":347.24,"volume":24348100},{"timestamp":1699018200,"date":"2023-11-03","index":9488,"close":352.8,"high":354.39,"low":347.33,"open":349.63,"volume":23624000},{"timestamp":1699281000,"date":"2023-11-06","index":9489,"close":356.53,"high":357.54,"low":353.35,"open":353.45,"volume":23828300},{"timestamp":1699367400,"date":"2023-11-07","index":9490,"close":360.53,"high":362.46,"low":357.63,"open":359.4,"volume":25833900},{"timestamp":1699453800,"date":"2023-11-08","index":9491,"close":363.2,"high":363.87,"low":360.55,"open":361.68,"volume":26767800}]},{"date":"2023-07-25","estimated":2.55,"reported":2.69,"pre":[{"timestamp":1689082200,"date":"2023-07-11","index":9406,"close":332.47,"high":332.86,"low":327,"open":331.06,"volume":26698200},{"timestamp":1689168600,"date":"2023-07-12","index":9407,"close":337.2,"high":341.65,"low":335.67,"open":336.6,"volume":29995300},{"timestamp":1689255000,"date":"2023-07-13","index":9408,"close":342.66,"high":343.74,"low":339.02,"open":339.56,"volume":20567200},{"timestamp":1689341400,"date":"2023-07-14","index":9409,"close":345.24,"high":351.43,"low":344.31,"open":347.59,"volume":28302200},{"timestamp":1689600600,"date":"2023-07-17","index":9410,"close":345.73,"high":346.99,"low":342.2,"open":345.68,"volume":20363900},{"timestamp":1689687000,"date":"2023-07-18","index":9411,"close":359.49,"high":366.78,"low":342.17,"open":345.83,"volume":64872700},{"timestamp":1689773400,"date":"2023-07-19","index":9412,"close":355.08,"high":362.46,"low":352.44,"open":361.75,"volume":39732900},{"timestamp":1689859800,"date":"2023-07-20","index":9413,"close":346.87,"high":357.97,"low":345.37,"open":353.57,"volume":33778400},{"timestamp":1689946200,"date":"2023-07-21","index":9414,"close":343.77,"high":350.3,"low":339.83,"open":349.15,"volume":69368900},{"timestamp":1690205400,"date":"2023-07-24","index":9415,"close":345.11,"high":346.92,"low":342.31,"open":345.85,"volume":26678100},{"timestamp":1690291800,"date":"2023-07-25","index":9416,"close":350.98,"high":351.89,"low":345.07,"open":347.11,"volume":41637700}],"post":[{"timestamp":1690378200,"date":"2023-07-26","index":9417,"close":337.77,"high":344.67,"low":333.11,"open":341.44,"volume":58383700},{"timestamp":1690464600,"date":"2023-07-27","index":9418,"close":330.72,"high":341.33,"low":329.05,"open":340.48,"volume":39635300},{"timestamp":1690551000,"date":"2023-07-28","index":9419,"close":338.37,"high":340.01,"low":333.17,"open":333.67,"volume":28484900},{"timestamp":1690810200,"date":"2023-07-31","index":9420,"close":335.92,"high":337.7,"low":333.36,"open":336.92,"volume":25446000},{"timestamp":1690896600,"date":"2023-08-01","index":9421,"close":336.34,"high":338.54,"low":333.7,"open":335.19,"volume":18311900},{"timestamp":1690983000,"date":"2023-08-02","index":9422,"close":327.5,"high":333.63,"low":326.36,"open":333.63,"volume":27761300},{"timestamp":1691069400,"date":"2023-08-03","index":9423,"close":326.66,"high":329.88,"low":325.95,"open":326,"volume":18253700},{"timestamp":1691155800,"date":"2023-08-04","index":9424,"close":327.78,"high":335.14,"low":327.24,"open":331.88,"volume":23727700},{"timestamp":1691415000,"date":"2023-08-07","index":9425,"close":330.11,"high":331.11,"low":327.52,"open":328.37,"volume":17741500},{"timestamp":1691501400,"date":"2023-08-08","index":9426,"close":326.05,"high":328.75,"low":323,"open":326.96,"volume":22327600},{"timestamp":1691587800,"date":"2023-08-09","index":9427,"close":322.23,"high":327.11,"low":321.05,"open":326.47,"volume":22373300}]},{"date":"2023-04-25","estimated":2.23,"reported":2.45,"pre":[{"timestamp":1681219800,"date":"2023-04-11","index":9344,"close":282.83,"high":285.98,"low":281.64,"open":285.75,"volume":27276600},{"timestamp":1681306200,"date":"2023-04-12","index":9345,"close":283.49,"high":287.01,"low":281.96,"open":284.79,"volume":27403400},{"timestamp":1681392600,"date":"2023-04-13","index":9346,"close":289.84,"high":289.9,"low":283.17,"open":283.59,"volume":24222700},{"timestamp":1681479000,"date":"2023-04-14","index":9347,"close":286.14,"high":288.48,"low":283.69,"open":287,"volume":20987900},{"timestamp":1681738200,"date":"2023-04-17","index":9348,"close":288.8,"high":291.6,"low":286.16,"open":289.93,"volume":23836200},{"timestamp":1681824600,"date":"2023-04-18","index":9349,"close":288.37,"high":291.76,"low":287.01,"open":291.57,"volume":20161800},{"timestamp":1681911000,"date":"2023-04-19","index":9350,"close":288.45,"high":289.05,"low":284.54,"open":285.99,"volume":17150300},{"timestamp":1681997400,"date":"2023-04-20","index":9351,"close":286.11,"high":289.03,"low":285.08,"open":285.25,"volume":23244400},{"timestamp":1682083800,"date":"2023-04-21","index":9352,"close":285.76,"high":286.27,"low":283.06,"open":285.01,"volume":21676400},{"timestamp":1682343000,"date":"2023-04-24","index":9353,"close":281.77,"high":284.95,"low":278.72,"open":282.09,"volume":26611000},{"timestamp":1682429400,"date":"2023-04-25","index":9354,"close":275.42,"high":281.6,"low":275.37,"open":279.51,"volume":45772200}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":9355,"close":295.37,"high":299.57,"low":292.73,"open":296.7,"volume":64599200},{"timestamp":1682602200,"date":"2023-04-27","index":9356,"close":304.83,"high":305.2,"low":295.25,"open":295.97,"volume":46462600},{"timestamp":1682688600,"date":"2023-04-28","index":9357,"close":307.26,"high":308.93,"low":303.31,"open":304.01,"volume":36446700},{"timestamp":1682947800,"date":"2023-05-01","index":9358,"close":305.56,"high":308.6,"low":305.15,"open":306.97,"volume":21294100},{"timestamp":1683034200,"date":"2023-05-02","index":9359,"close":305.41,"high":309.18,"low":303.91,"open":307.76,"volume":26404400},{"timestamp":1683120600,"date":"2023-05-03","index":9360,"close":304.4,"high":308.61,"low":304.09,"open":306.62,"volume":22360800},{"timestamp":1683207000,"date":"2023-05-04","index":9361,"close":305.41,"high":307.76,"low":303.4,"open":306.24,"volume":22519900},{"timestamp":1683293400,"date":"2023-05-05","index":9362,"close":310.65,"high":311.97,"low":304.27,"open":305.72,"volume":28181200},{"timestamp":1683552600,"date":"2023-05-08","index":9363,"close":308.65,"high":310.2,"low":306.09,"open":310.13,"volume":21318600},{"timestamp":1683639000,"date":"2023-05-09","index":9364,"close":307,"high":310.04,"low":306.31,"open":308,"volume":21340800},{"timestamp":1683725400,"date":"2023-05-10","index":9365,"close":312.31,"high":313,"low":307.67,"open":308.62,"volume":30078000}]},{"date":"2023-01-24","estimated":2.29,"reported":2.32,"pre":[{"timestamp":1673274600,"date":"2023-01-09","index":9281,"close":227.12,"high":231.24,"low":226.41,"open":226.45,"volume":27369800},{"timestamp":1673361000,"date":"2023-01-10","index":9282,"close":228.85,"high":231.31,"low":227.33,"open":227.76,"volume":27033900},{"timestamp":1673447400,"date":"2023-01-11","index":9283,"close":235.77,"high":235.95,"low":231.11,"open":231.29,"volume":28669300},{"timestamp":1673533800,"date":"2023-01-12","index":9284,"close":238.51,"high":239.9,"low":233.56,"open":235.26,"volume":27269500},{"timestamp":1673620200,"date":"2023-01-13","index":9285,"close":239.23,"high":239.37,"low":234.92,"open":237,"volume":21333300},{"timestamp":1673965800,"date":"2023-01-17","index":9286,"close":240.35,"high":240.91,"low":237.09,"open":237.97,"volume":29831300},{"timestamp":1674052200,"date":"2023-01-18","index":9287,"close":235.81,"high":242.38,"low":235.52,"open":241.57,"volume":30028700},{"timestamp":1674138600,"date":"2023-01-19","index":9288,"close":231.93,"high":235.52,"low":230.68,"open":233.78,"volume":28623000},{"timestamp":1674225000,"date":"2023-01-20","index":9289,"close":240.22,"high":240.74,"low":234.51,"open":234.86,"volume":35389800},{"timestamp":1674484200,"date":"2023-01-23","index":9290,"close":242.58,"high":245.17,"low":239.65,"open":241.1,"volume":31934000},{"timestamp":1674570600,"date":"2023-01-24","index":9291,"close":242.04,"high":243.95,"low":240.44,"open":242.5,"volume":40234400}],"post":[{"timestamp":1674657000,"date":"2023-01-25","index":9292,"close":240.61,"high":243.3,"low":230.9,"open":234.48,"volume":66526600},{"timestamp":1674743400,"date":"2023-01-26","index":9293,"close":248,"high":248.31,"low":242,"open":243.65,"volume":33454500},{"timestamp":1674829800,"date":"2023-01-27","index":9294,"close":248.16,"high":249.83,"low":246.83,"open":248.99,"volume":26498900},{"timestamp":1675089000,"date":"2023-01-30","index":9295,"close":242.71,"high":245.6,"low":242.2,"open":244.51,"volume":25867400},{"timestamp":1675175400,"date":"2023-01-31","index":9296,"close":247.81,"high":247.95,"low":242.95,"open":243.45,"volume":26541100},{"timestamp":1675261800,"date":"2023-02-01","index":9297,"close":252.75,"high":255.18,"low":245.47,"open":248,"volume":31259900},{"timestamp":1675348200,"date":"2023-02-02","index":9298,"close":264.6,"high":264.69,"low":257.25,"open":258.82,"volume":39940400},{"timestamp":1675434600,"date":"2023-02-03","index":9299,"close":258.35,"high":264.2,"low":257.1,"open":259.54,"volume":29077300},{"timestamp":1675693800,"date":"2023-02-06","index":9300,"close":256.77,"high":258.3,"low":254.78,"open":257.44,"volume":22518000},{"timestamp":1675780200,"date":"2023-02-07","index":9301,"close":267.56,"high":268.77,"low":260.08,"open":260.53,"volume":50841400},{"timestamp":1675866600,"date":"2023-02-08","index":9302,"close":266.73,"high":276.76,"low":266.21,"open":273.2,"volume":54686000}]},{"date":"2022-10-25","estimated":2.3,"reported":2.35,"pre":[{"timestamp":1665495000,"date":"2022-10-11","index":9220,"close":225.41,"high":229.06,"low":224.11,"open":227.62,"volume":30474000},{"timestamp":1665581400,"date":"2022-10-12","index":9221,"close":225.75,"high":227.86,"low":223.96,"open":225.4,"volume":21903900},{"timestamp":1665667800,"date":"2022-10-13","index":9222,"close":234.24,"high":236.1,"low":219.13,"open":219.85,"volume":42551800},{"timestamp":1665754200,"date":"2022-10-14","index":9223,"close":228.56,"high":237.24,"low":228.34,"open":235.54,"volume":30198600},{"timestamp":1666013400,"date":"2022-10-17","index":9224,"close":237.53,"high":238.96,"low":235.14,"open":235.82,"volume":28142300},{"timestamp":1666099800,"date":"2022-10-18","index":9225,"close":238.5,"high":243.93,"low":235.37,"open":243.24,"volume":26329600},{"timestamp":1666186200,"date":"2022-10-19","index":9226,"close":236.48,"high":239.61,"low":234.29,"open":237.04,"volume":19985700},{"timestamp":1666272600,"date":"2022-10-20","index":9227,"close":236.15,"high":241.31,"low":234.87,"open":235.77,"volume":21811000},{"timestamp":1666359000,"date":"2022-10-21","index":9228,"close":242.12,"high":243,"low":234.5,"open":234.74,"volume":26299700},{"timestamp":1666618200,"date":"2022-10-24","index":9229,"close":247.25,"high":247.84,"low":241.3,"open":243.76,"volume":24911200},{"timestamp":1666704600,"date":"2022-10-25","index":9230,"close":250.66,"high":251.04,"low":245.83,"open":247.26,"volume":34775500}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":9231,"close":231.32,"high":238.3,"low":230.06,"open":231.17,"volume":82543200},{"timestamp":1666877400,"date":"2022-10-27","index":9232,"close":226.75,"high":233.69,"low":225.78,"open":231.04,"volume":40424600},{"timestamp":1666963800,"date":"2022-10-28","index":9233,"close":235.87,"high":236.6,"low":226.05,"open":226.24,"volume":40647700},{"timestamp":1667223000,"date":"2022-10-31","index":9234,"close":232.13,"high":234.92,"low":231.15,"open":233.76,"volume":28357300},{"timestamp":1667309400,"date":"2022-11-01","index":9235,"close":228.17,"high":235.74,"low":227.33,"open":234.6,"volume":30592300},{"timestamp":1667395800,"date":"2022-11-02","index":9236,"close":220.1,"high":231.3,"low":220.04,"open":229.46,"volume":38407000},{"timestamp":1667482200,"date":"2022-11-03","index":9237,"close":214.25,"high":220.41,"low":213.98,"open":220.09,"volume":36633900},{"timestamp":1667568600,"date":"2022-11-04","index":9238,"close":221.39,"high":221.59,"low":213.43,"open":217.55,"volume":36789100},{"timestamp":1667831400,"date":"2022-11-07","index":9239,"close":227.87,"high":228.41,"low":221.28,"open":221.99,"volume":33498000},{"timestamp":1667917800,"date":"2022-11-08","index":9240,"close":228.87,"high":231.65,"low":225.84,"open":228.7,"volume":28192500},{"timestamp":1668004200,"date":"2022-11-09","index":9241,"close":224.51,"high":228.63,"low":224.33,"open":227.37,"volume":27852900}]},{"date":"2022-07-26","estimated":2.29,"reported":2.23,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":9156,"close":253.67,"high":265.94,"low":252.04,"open":265.88,"volume":35868500},{"timestamp":1657719000,"date":"2022-07-13","index":9157,"close":252.72,"high":253.55,"low":248.11,"open":250.19,"volume":29497400},{"timestamp":1657805400,"date":"2022-07-14","index":9158,"close":254.08,"high":255.14,"low":245.94,"open":250.57,"volume":25102800},{"timestamp":1657891800,"date":"2022-07-15","index":9159,"close":256.72,"high":260.37,"low":254.77,"open":255.72,"volume":29774100},{"timestamp":1658151000,"date":"2022-07-18","index":9160,"close":254.25,"high":260.84,"low":253.3,"open":259.75,"volume":20975000},{"timestamp":1658237400,"date":"2022-07-19","index":9161,"close":259.53,"high":259.72,"low":253.68,"open":257.58,"volume":25012600},{"timestamp":1658323800,"date":"2022-07-20","index":9162,"close":262.27,"high":264.87,"low":258.91,"open":259.9,"volume":22788300},{"timestamp":1658410200,"date":"2022-07-21","index":9163,"close":264.84,"high":264.89,"low":257.03,"open":259.79,"volume":22404700},{"timestamp":1658496600,"date":"2022-07-22","index":9164,"close":260.36,"high":265.33,"low":259.07,"open":265.24,"volume":21881300},{"timestamp":1658755800,"date":"2022-07-25","index":9165,"close":258.83,"high":261.5,"low":256.81,"open":261,"volume":21056000},{"timestamp":1658842200,"date":"2022-07-26","index":9166,"close":251.9,"high":259.88,"low":249.57,"open":259.86,"volume":39348000}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":9167,"close":268.74,"high":270.05,"low":258.85,"open":261.16,"volume":45994000},{"timestamp":1659015000,"date":"2022-07-28","index":9168,"close":276.41,"high":277.84,"low":267.87,"open":269.75,"volume":33459300},{"timestamp":1659101400,"date":"2022-07-29","index":9169,"close":280.74,"high":282,"low":276.63,"open":277.7,"volume":32152800},{"timestamp":1659360600,"date":"2022-08-01","index":9170,"close":278.01,"high":281.28,"low":275.84,"open":277.82,"volume":21539600},{"timestamp":1659447000,"date":"2022-08-02","index":9171,"close":274.82,"high":277.89,"low":272.38,"open":276,"volume":22754200},{"timestamp":1659533400,"date":"2022-08-03","index":9172,"close":282.47,"high":283.5,"low":276.61,"open":276.76,"volume":23518900},{"timestamp":1659619800,"date":"2022-08-04","index":9173,"close":283.65,"high":283.8,"low":280.17,"open":281.8,"volume":18098700},{"timestamp":1659706200,"date":"2022-08-05","index":9174,"close":282.91,"high":283.65,"low":278.68,"open":279.15,"volume":16774600},{"timestamp":1659965400,"date":"2022-08-08","index":9175,"close":280.32,"high":285.92,"low":279.32,"open":284.05,"volume":18739200},{"timestamp":1660051800,"date":"2022-08-09","index":9176,"close":282.3,"high":283.08,"low":277.61,"open":279.64,"volume":23405200},{"timestamp":1660138200,"date":"2022-08-10","index":9177,"close":289.16,"high":289.81,"low":286.94,"open":288.17,"volume":24687800}]},{"date":"2022-04-26","estimated":2.19,"reported":2.22,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":9094,"close":285.26,"high":292.61,"low":285,"open":291.79,"volume":34569300},{"timestamp":1649770200,"date":"2022-04-12","index":9095,"close":282.06,"high":290.74,"low":280.49,"open":289.24,"volume":30966700},{"timestamp":1649856600,"date":"2022-04-13","index":9096,"close":287.62,"high":288.58,"low":281.3,"open":282.73,"volume":21907200},{"timestamp":1649943000,"date":"2022-04-14","index":9097,"close":279.83,"high":288.31,"low":279.32,"open":288.09,"volume":28221600},{"timestamp":1650288600,"date":"2022-04-18","index":9098,"close":280.52,"high":282.46,"low":278.34,"open":278.91,"volume":20778000},{"timestamp":1650375000,"date":"2022-04-19","index":9099,"close":285.3,"high":286.17,"low":278.41,"open":279.38,"volume":22297700},{"timestamp":1650461400,"date":"2022-04-20","index":9100,"close":286.36,"high":289.7,"low":285.37,"open":289.4,"volume":22906700},{"timestamp":1650547800,"date":"2022-04-21","index":9101,"close":280.81,"high":293.3,"low":280.06,"open":288.58,"volume":29454600},{"timestamp":1650634200,"date":"2022-04-22","index":9102,"close":274.03,"high":283.2,"low":273.38,"open":281.68,"volume":29405800},{"timestamp":1650893400,"date":"2022-04-25","index":9103,"close":280.72,"high":281.11,"low":270.77,"open":273.29,"volume":35678900},{"timestamp":1650979800,"date":"2022-04-26","index":9104,"close":270.22,"high":278.36,"low":270,"open":277.5,"volume":46518400}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":9105,"close":283.22,"high":290.97,"low":279.16,"open":282.1,"volume":63477700},{"timestamp":1651152600,"date":"2022-04-28","index":9106,"close":289.63,"high":290.98,"low":281.46,"open":285.19,"volume":33646600},{"timestamp":1651239000,"date":"2022-04-29","index":9107,"close":277.52,"high":289.88,"low":276.5,"open":288.61,"volume":37073900},{"timestamp":1651498200,"date":"2022-05-02","index":9108,"close":284.47,"high":284.94,"low":276.22,"open":277.71,"volume":35151100},{"timestamp":1651584600,"date":"2022-05-03","index":9109,"close":281.78,"high":284.13,"low":280.15,"open":283.96,"volume":25978600},{"timestamp":1651671000,"date":"2022-05-04","index":9110,"close":289.98,"high":290.88,"low":276.73,"open":282.59,"volume":33599300},{"timestamp":1651757400,"date":"2022-05-05","index":9111,"close":277.35,"high":286.35,"low":274.34,"open":285.54,"volume":43260400},{"timestamp":1651843800,"date":"2022-05-06","index":9112,"close":274.73,"high":279.25,"low":271.27,"open":274.81,"volume":37780300},{"timestamp":1652103000,"date":"2022-05-09","index":9113,"close":264.58,"high":272.36,"low":263.32,"open":270.06,"volume":47726000},{"timestamp":1652189400,"date":"2022-05-10","index":9114,"close":269.5,"high":273.75,"low":265.07,"open":271.69,"volume":39336400},{"timestamp":1652275800,"date":"2022-05-11","index":9115,"close":260.55,"high":271.36,"low":259.3,"open":265.68,"volume":48975900}]},{"date":"2022-01-25","estimated":2.31,"reported":2.48,"pre":[{"timestamp":1641825000,"date":"2022-01-10","index":9031,"close":314.27,"high":314.72,"low":304.69,"open":309.49,"volume":44289500},{"timestamp":1641911400,"date":"2022-01-11","index":9032,"close":314.98,"high":316.61,"low":309.89,"open":313.38,"volume":29386800},{"timestamp":1641997800,"date":"2022-01-12","index":9033,"close":318.27,"high":323.41,"low":317.08,"open":319.67,"volume":34372200},{"timestamp":1642084200,"date":"2022-01-13","index":9034,"close":304.8,"high":320.88,"low":304,"open":320.47,"volume":45366000},{"timestamp":1642170600,"date":"2022-01-14","index":9035,"close":310.2,"high":310.82,"low":303.75,"open":304.25,"volume":39846400},{"timestamp":1642516200,"date":"2022-01-18","index":9036,"close":302.65,"high":309.8,"low":301.74,"open":304.07,"volume":42333200},{"timestamp":1642602600,"date":"2022-01-19","index":9037,"close":303.33,"high":313.91,"low":302.7,"open":306.29,"volume":45933900},{"timestamp":1642689000,"date":"2022-01-20","index":9038,"close":301.6,"high":311.65,"low":301.14,"open":309.07,"volume":35380700},{"timestamp":1642775400,"date":"2022-01-21","index":9039,"close":296.03,"high":304.11,"low":295.61,"open":302.69,"volume":57984400},{"timestamp":1643034600,"date":"2022-01-24","index":9040,"close":296.37,"high":297.11,"low":276.05,"open":292.2,"volume":85731500},{"timestamp":1643121000,"date":"2022-01-25","index":9041,"close":288.49,"high":294.99,"low":285.17,"open":291.52,"volume":72848600}],"post":[{"timestamp":1643207400,"date":"2022-01-26","index":9042,"close":296.71,"high":308.5,"low":293.03,"open":307.99,"volume":90428900},{"timestamp":1643293800,"date":"2022-01-27","index":9043,"close":299.84,"high":307.3,"low":297.93,"open":302.66,"volume":53481300},{"timestamp":1643380200,"date":"2022-01-28","index":9044,"close":308.26,"high":308.48,"low":294.45,"open":300.23,"volume":49743700},{"timestamp":1643639400,"date":"2022-01-31","index":9045,"close":310.98,"high":312.38,"low":306.37,"open":308.95,"volume":46444500},{"timestamp":1643725800,"date":"2022-02-01","index":9046,"close":308.76,"high":310.63,"low":305.13,"open":310.41,"volume":40950400},{"timestamp":1643812200,"date":"2022-02-02","index":9047,"close":313.46,"high":315.12,"low":308.88,"open":309.63,"volume":36636000},{"timestamp":1643898600,"date":"2022-02-03","index":9048,"close":301.25,"high":311.23,"low":299.96,"open":309.49,"volume":43730000},{"timestamp":1643985000,"date":"2022-02-04","index":9049,"close":305.94,"high":308.8,"low":299.97,"open":300.21,"volume":35096500},{"timestamp":1644244200,"date":"2022-02-07","index":9050,"close":300.95,"high":307.84,"low":299.9,"open":306.17,"volume":28533300},{"timestamp":1644330600,"date":"2022-02-08","index":9051,"close":304.56,"high":305.56,"low":299.95,"open":301.25,"volume":32421200},{"timestamp":1644417000,"date":"2022-02-09","index":9052,"close":311.21,"high":311.93,"low":307.39,"open":309.87,"volume":31284700}]},{"date":"2021-10-26","estimated":2.07,"reported":2.27,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":8969,"close":292.88,"high":295.44,"low":292.35,"open":295.34,"volume":17974100},{"timestamp":1634131800,"date":"2021-10-13","index":8970,"close":296.31,"high":297.28,"low":293.49,"open":294.91,"volume":23416300},{"timestamp":1634218200,"date":"2021-10-14","index":8971,"close":302.75,"high":303.27,"low":297.83,"open":299.21,"volume":27262900},{"timestamp":1634304600,"date":"2021-10-15","index":8972,"close":304.21,"high":304.45,"low":300.52,"open":302.34,"volume":25384800},{"timestamp":1634563800,"date":"2021-10-18","index":8973,"close":307.29,"high":308.21,"low":302.69,"open":303.57,"volume":22729300},{"timestamp":1634650200,"date":"2021-10-19","index":8974,"close":308.23,"high":309.3,"low":307.22,"open":308.35,"volume":17682100},{"timestamp":1634736600,"date":"2021-10-20","index":8975,"close":307.41,"high":309.7,"low":306.11,"open":309.21,"volume":16537100},{"timestamp":1634823000,"date":"2021-10-21","index":8976,"close":310.76,"high":311.02,"low":306.36,"open":307.17,"volume":16918100},{"timestamp":1634909400,"date":"2021-10-22","index":8977,"close":309.16,"high":311.09,"low":307.8,"open":310.4,"volume":17449300},{"timestamp":1635168600,"date":"2021-10-25","index":8978,"close":308.13,"high":309.4,"low":306.46,"open":309.36,"volume":17554500},{"timestamp":1635255000,"date":"2021-10-26","index":8979,"close":310.11,"high":312.4,"low":308.6,"open":311,"volume":28107300}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":8980,"close":323.17,"high":326.1,"low":316,"open":316,"volume":52588700},{"timestamp":1635427800,"date":"2021-10-28","index":8981,"close":324.35,"high":324.87,"low":321.36,"open":324.33,"volume":26297900},{"timestamp":1635514200,"date":"2021-10-29","index":8982,"close":331.62,"high":332,"low":323.9,"open":324.13,"volume":34766000},{"timestamp":1635773400,"date":"2021-11-01","index":8983,"close":329.37,"high":331.49,"low":326.37,"open":331.36,"volume":27073200},{"timestamp":1635859800,"date":"2021-11-02","index":8984,"close":333.13,"high":333.45,"low":330,"open":330.31,"volume":26487100},{"timestamp":1635946200,"date":"2021-11-03","index":8985,"close":334,"high":334.9,"low":330.65,"open":333.9,"volume":21500100},{"timestamp":1636032600,"date":"2021-11-04","index":8986,"close":336.44,"high":336.54,"low":329.51,"open":332.89,"volume":23992200},{"timestamp":1636119000,"date":"2021-11-05","index":8987,"close":336.06,"high":338.79,"low":334.42,"open":338.51,"volume":22570100},{"timestamp":1636381800,"date":"2021-11-08","index":8988,"close":336.99,"high":337.65,"low":334.44,"open":337.3,"volume":20897000},{"timestamp":1636468200,"date":"2021-11-09","index":8989,"close":335.95,"high":338.72,"low":334.53,"open":337.11,"volume":21307400},{"timestamp":1636554600,"date":"2021-11-10","index":8990,"close":330.8,"high":334.63,"low":329.92,"open":334.57,"volume":25500900}]},{"date":"2021-07-27","estimated":1.92,"reported":2.17,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":8905,"close":280.98,"high":282.85,"low":277.39,"open":277.52,"volume":26120100},{"timestamp":1626269400,"date":"2021-07-14","index":8906,"close":282.51,"high":283.66,"low":280.55,"open":282.35,"volume":23113700},{"timestamp":1626355800,"date":"2021-07-15","index":8907,"close":281.03,"high":282.51,"low":279.83,"open":282,"volume":22604200},{"timestamp":1626442200,"date":"2021-07-16","index":8908,"close":280.75,"high":284.1,"low":279.46,"open":282.07,"volume":26186800},{"timestamp":1626701400,"date":"2021-07-19","index":8909,"close":277.01,"high":280.37,"low":274.45,"open":278.93,"volume":32935600},{"timestamp":1626787800,"date":"2021-07-20","index":8910,"close":279.32,"high":280.97,"low":276.26,"open":278.03,"volume":26259700},{"timestamp":1626874200,"date":"2021-07-21","index":8911,"close":281.4,"high":281.52,"low":277.29,"open":278.9,"volume":24364300},{"timestamp":1626960600,"date":"2021-07-22","index":8912,"close":286.14,"high":286.42,"low":283.42,"open":283.84,"volume":23384100},{"timestamp":1627047000,"date":"2021-07-23","index":8913,"close":289.67,"high":289.99,"low":286.5,"open":287.37,"volume":22768100},{"timestamp":1627306200,"date":"2021-07-26","index":8914,"close":289.05,"high":289.69,"low":286.64,"open":289,"volume":23176100},{"timestamp":1627392600,"date":"2021-07-27","index":8915,"close":286.54,"high":289.58,"low":282.95,"open":289.43,"volume":33604100}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":8916,"close":286.22,"high":290.15,"low":283.83,"open":288.99,"volume":33566900},{"timestamp":1627565400,"date":"2021-07-29","index":8917,"close":286.5,"high":288.62,"low":286.08,"open":286.24,"volume":18168300},{"timestamp":1627651800,"date":"2021-07-30","index":8918,"close":284.91,"high":286.66,"low":283.91,"open":285.17,"volume":20944800},{"timestamp":1627911000,"date":"2021-08-02","index":8919,"close":284.82,"high":286.77,"low":283.74,"open":286.36,"volume":16267400},{"timestamp":1627997400,"date":"2021-08-03","index":8920,"close":287.12,"high":287.23,"low":284,"open":285.42,"volume":17879000},{"timestamp":1628083800,"date":"2021-08-04","index":8921,"close":286.51,"high":287.59,"low":284.65,"open":286.22,"volume":16191300},{"timestamp":1628170200,"date":"2021-08-05","index":8922,"close":289.52,"high":289.63,"low":286.1,"open":286.88,"volume":13900200},{"timestamp":1628256600,"date":"2021-08-06","index":8923,"close":289.46,"high":289.5,"low":287.62,"open":288.51,"volume":16589300},{"timestamp":1628515800,"date":"2021-08-09","index":8924,"close":288.33,"high":291.55,"low":287.81,"open":289.75,"volume":16117600},{"timestamp":1628602200,"date":"2021-08-10","index":8925,"close":286.44,"high":289.25,"low":285.2,"open":288.8,"volume":18616600},{"timestamp":1628688600,"date":"2021-08-11","index":8926,"close":286.95,"high":288.66,"low":285.86,"open":287.21,"volume":13955900}]},{"date":"2021-04-27","estimated":1.78,"reported":1.95,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":8842,"close":258.49,"high":259.19,"low":256.83,"open":257.26,"volume":23837500},{"timestamp":1618407000,"date":"2021-04-14","index":8843,"close":255.59,"high":258.83,"low":255.16,"open":257.48,"volume":23070900},{"timestamp":1618493400,"date":"2021-04-15","index":8844,"close":259.5,"high":259.93,"low":257.73,"open":257.93,"volume":25627500},{"timestamp":1618579800,"date":"2021-04-16","index":8845,"close":260.74,"high":261,"low":257.6,"open":259.47,"volume":24878600},{"timestamp":1618839000,"date":"2021-04-19","index":8846,"close":258.74,"high":261.48,"low":257.82,"open":260.19,"volume":23209300},{"timestamp":1618925400,"date":"2021-04-20","index":8847,"close":258.26,"high":260.2,"low":256.84,"open":257.82,"volume":19722900},{"timestamp":1619011800,"date":"2021-04-21","index":8848,"close":260.58,"high":260.68,"low":257.25,"open":258.94,"volume":24030400},{"timestamp":1619098200,"date":"2021-04-22","index":8849,"close":257.17,"high":261.78,"low":255.64,"open":260.21,"volume":25606200},{"timestamp":1619184600,"date":"2021-04-23","index":8850,"close":261.15,"high":261.51,"low":257.27,"open":257.88,"volume":21462600},{"timestamp":1619443800,"date":"2021-04-26","index":8851,"close":261.55,"high":262.44,"low":260.17,"open":261.66,"volume":19763300},{"timestamp":1619530200,"date":"2021-04-27","index":8852,"close":261.97,"high":263.19,"low":260.12,"open":261.58,"volume":31014200}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":8853,"close":254.56,"high":256.54,"low":252.95,"open":256.08,"volume":46903100},{"timestamp":1619703000,"date":"2021-04-29","index":8854,"close":252.51,"high":256.1,"low":249,"open":255.46,"volume":40589000},{"timestamp":1619789400,"date":"2021-04-30","index":8855,"close":252.18,"high":253.08,"low":249.6,"open":249.74,"volume":30945100},{"timestamp":1620048600,"date":"2021-05-03","index":8856,"close":251.86,"high":254.35,"low":251.12,"open":253.4,"volume":19626600},{"timestamp":1620135000,"date":"2021-05-04","index":8857,"close":247.79,"high":251.21,"low":245.76,"open":250.97,"volume":32756100},{"timestamp":1620221400,"date":"2021-05-05","index":8858,"close":246.47,"high":249.5,"low":245.82,"open":249.06,"volume":21901300},{"timestamp":1620307800,"date":"2021-05-06","index":8859,"close":249.73,"high":249.86,"low":244.69,"open":246.45,"volume":26491100},{"timestamp":1620394200,"date":"2021-05-07","index":8860,"close":252.46,"high":254.3,"low":251.17,"open":252.15,"volume":27032900},{"timestamp":1620653400,"date":"2021-05-10","index":8861,"close":247.18,"high":251.73,"low":247.12,"open":250.87,"volume":29299900},{"timestamp":1620739800,"date":"2021-05-11","index":8862,"close":246.23,"high":246.6,"low":242.57,"open":244.55,"volume":33641600},{"timestamp":1620826200,"date":"2021-05-12","index":8863,"close":239,"high":244.38,"low":238.07,"open":242.17,"volume":36684400}]},{"date":"2021-01-26","estimated":1.64,"reported":2.03,"pre":[{"timestamp":1610375400,"date":"2021-01-11","index":8779,"close":217.49,"high":218.91,"low":216.73,"open":218.47,"volume":23031300},{"timestamp":1610461800,"date":"2021-01-12","index":8780,"close":214.93,"high":217.1,"low":213.32,"open":216.5,"volume":23249300},{"timestamp":1610548200,"date":"2021-01-13","index":8781,"close":216.34,"high":216.76,"low":213.93,"open":214.02,"volume":20087100},{"timestamp":1610634600,"date":"2021-01-14","index":8782,"close":213.02,"high":217.46,"low":212.74,"open":215.91,"volume":29480800},{"timestamp":1610721000,"date":"2021-01-15","index":8783,"close":212.65,"high":214.51,"low":212.03,"open":213.52,"volume":31746500},{"timestamp":1611066600,"date":"2021-01-19","index":8784,"close":216.44,"high":216.98,"low":212.63,"open":213.75,"volume":30480900},{"timestamp":1611153000,"date":"2021-01-20","index":8785,"close":224.34,"high":225.79,"low":217.29,"open":217.7,"volume":37777300},{"timestamp":1611239400,"date":"2021-01-21","index":8786,"close":224.97,"high":226.3,"low":222.42,"open":224.7,"volume":30709400},{"timestamp":1611325800,"date":"2021-01-22","index":8787,"close":225.95,"high":230.07,"low":225.8,"open":227.08,"volume":30172700},{"timestamp":1611585000,"date":"2021-01-25","index":8788,"close":229.53,"high":229.78,"low":224.22,"open":229.12,"volume":33152100},{"timestamp":1611671400,"date":"2021-01-26","index":8789,"close":232.33,"high":234.18,"low":230.08,"open":231.86,"volume":49169600}],"post":[{"timestamp":1611757800,"date":"2021-01-27","index":8790,"close":232.9,"high":240.44,"low":230.14,"open":238,"volume":69870600},{"timestamp":1611844200,"date":"2021-01-28","index":8791,"close":238.93,"high":242.64,"low":235.09,"open":235.61,"volume":49111200},{"timestamp":1611930600,"date":"2021-01-29","index":8792,"close":231.96,"high":238.02,"low":231.35,"open":235.99,"volume":42503100},{"timestamp":1612189800,"date":"2021-02-01","index":8793,"close":239.65,"high":242.5,"low":232.43,"open":235.06,"volume":33314200},{"timestamp":1612276200,"date":"2021-02-02","index":8794,"close":239.51,"high":242.31,"low":238.69,"open":241.3,"volume":25916300},{"timestamp":1612362600,"date":"2021-02-03","index":8795,"close":243,"high":245.09,"low":239.26,"open":239.57,"volume":27158100},{"timestamp":1612449000,"date":"2021-02-04","index":8796,"close":242.01,"high":243.24,"low":240.37,"open":242.66,"volume":25296100},{"timestamp":1612535400,"date":"2021-02-05","index":8797,"close":242.2,"high":243.28,"low":240.42,"open":242.23,"volume":18054800},{"timestamp":1612794600,"date":"2021-02-08","index":8798,"close":242.47,"high":243.68,"low":240.81,"open":243.15,"volume":22211900},{"timestamp":1612881000,"date":"2021-02-09","index":8799,"close":243.77,"high":244.76,"low":241.38,"open":241.87,"volume":23565000},{"timestamp":1612967400,"date":"2021-02-10","index":8800,"close":242.82,"high":245.92,"low":240.89,"open":245,"volume":22186700}]},{"date":"2020-10-27","estimated":1.54,"reported":1.82,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":8718,"close":222.86,"high":225.21,"low":220.43,"open":222.72,"volume":28950800},{"timestamp":1602682200,"date":"2020-10-14","index":8719,"close":220.86,"high":224.22,"low":219.13,"open":223,"volume":23421700},{"timestamp":1602768600,"date":"2020-10-15","index":8720,"close":219.66,"high":220.36,"low":216.01,"open":217.1,"volume":22733100},{"timestamp":1602855000,"date":"2020-10-16","index":8721,"close":219.66,"high":222.29,"low":219.32,"open":220.15,"volume":26057900},{"timestamp":1603114200,"date":"2020-10-19","index":8722,"close":214.22,"high":222.3,"low":213.72,"open":220.42,"volume":27625800},{"timestamp":1603200600,"date":"2020-10-20","index":8723,"close":214.65,"high":217.37,"low":213.09,"open":215.8,"volume":22753500},{"timestamp":1603287000,"date":"2020-10-21","index":8724,"close":214.8,"high":216.92,"low":213.12,"open":213.12,"volume":22724900},{"timestamp":1603373400,"date":"2020-10-22","index":8725,"close":214.89,"high":216.06,"low":211.7,"open":213.93,"volume":22351500},{"timestamp":1603459800,"date":"2020-10-23","index":8726,"close":216.23,"high":216.28,"low":213.16,"open":215.03,"volume":18879600},{"timestamp":1603719000,"date":"2020-10-26","index":8727,"close":210.08,"high":216.34,"low":208.1,"open":213.85,"volume":37111600},{"timestamp":1603805400,"date":"2020-10-27","index":8728,"close":213.25,"high":214.67,"low":210.33,"open":211.59,"volume":36700300}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":8729,"close":202.68,"high":208.84,"low":202.1,"open":207.67,"volume":51195600},{"timestamp":1603978200,"date":"2020-10-29","index":8730,"close":204.72,"high":207.36,"low":203.37,"open":204.07,"volume":31432600},{"timestamp":1604064600,"date":"2020-10-30","index":8731,"close":202.47,"high":204.29,"low":199.62,"open":203.5,"volume":36953700},{"timestamp":1604327400,"date":"2020-11-02","index":8732,"close":202.33,"high":205.28,"low":200.12,"open":204.29,"volume":30842200},{"timestamp":1604413800,"date":"2020-11-03","index":8733,"close":206.43,"high":208.12,"low":203.12,"open":203.89,"volume":27512000},{"timestamp":1604500200,"date":"2020-11-04","index":8734,"close":216.39,"high":218.32,"low":212.42,"open":214.02,"volume":42311800},{"timestamp":1604586600,"date":"2020-11-05","index":8735,"close":223.29,"high":224.12,"low":221.15,"open":222.04,"volume":36080100},{"timestamp":1604673000,"date":"2020-11-06","index":8736,"close":223.72,"high":224.36,"low":218.03,"open":222.26,"volume":25231900},{"timestamp":1604932200,"date":"2020-11-09","index":8737,"close":218.39,"high":228.12,"low":217.88,"open":224.44,"volume":44395000},{"timestamp":1605018600,"date":"2020-11-10","index":8738,"close":211.01,"high":216.5,"low":209.72,"open":214.5,"volume":44045100},{"timestamp":1605105000,"date":"2020-11-11","index":8739,"close":216.55,"high":218.04,"low":212.2,"open":212.39,"volume":29440800}]},{"date":"2020-07-22","estimated":1.34,"reported":1.46,"pre":[{"timestamp":1594215000,"date":"2020-07-08","index":8650,"close":212.83,"high":213.26,"low":208.69,"open":210.07,"volume":33600000},{"timestamp":1594301400,"date":"2020-07-09","index":8651,"close":214.32,"high":216.38,"low":211.47,"open":216.33,"volume":33121700},{"timestamp":1594387800,"date":"2020-07-10","index":8652,"close":213.67,"high":214.08,"low":211.08,"open":213.62,"volume":26177600},{"timestamp":1594647000,"date":"2020-07-13","index":8653,"close":207.07,"high":215.8,"low":206.5,"open":214.48,"volume":38135600},{"timestamp":1594733400,"date":"2020-07-14","index":8654,"close":208.35,"high":208.85,"low":202.03,"open":206.13,"volume":37591800},{"timestamp":1594819800,"date":"2020-07-15","index":8655,"close":208.04,"high":211.33,"low":205.03,"open":209.56,"volume":32179400},{"timestamp":1594906200,"date":"2020-07-16","index":8656,"close":203.92,"high":205.7,"low":202.31,"open":205.4,"volume":29940700},{"timestamp":1594992600,"date":"2020-07-17","index":8657,"close":202.88,"high":205.04,"low":201.39,"open":204.47,"volume":31635300},{"timestamp":1595251800,"date":"2020-07-20","index":8658,"close":211.6,"high":212.3,"low":203.01,"open":205,"volume":36884800},{"timestamp":1595338200,"date":"2020-07-21","index":8659,"close":208.75,"high":213.94,"low":208.03,"open":213.66,"volume":37990400},{"timestamp":1595424600,"date":"2020-07-22","index":8660,"close":211.75,"high":212.3,"low":208.39,"open":209.2,"volume":49605700}],"post":[{"timestamp":1595511000,"date":"2020-07-23","index":8661,"close":202.54,"high":210.92,"low":202.15,"open":207.19,"volume":67457000},{"timestamp":1595597400,"date":"2020-07-24","index":8662,"close":201.3,"high":202.86,"low":197.51,"open":200.42,"volume":39827000},{"timestamp":1595856600,"date":"2020-07-27","index":8663,"close":203.85,"high":203.97,"low":200.86,"open":201.47,"volume":30160900},{"timestamp":1595943000,"date":"2020-07-28","index":8664,"close":202.02,"high":204.7,"low":201.74,"open":203.61,"volume":23251400},{"timestamp":1596029400,"date":"2020-07-29","index":8665,"close":204.06,"high":204.65,"low":202.01,"open":202.5,"volume":19632600},{"timestamp":1596115800,"date":"2020-07-30","index":8666,"close":203.9,"high":204.46,"low":199.57,"open":201,"volume":25079600},{"timestamp":1596202200,"date":"2020-07-31","index":8667,"close":205.01,"high":205.1,"low":199.01,"open":204.4,"volume":51044000},{"timestamp":1596461400,"date":"2020-08-03","index":8668,"close":216.54,"high":217.64,"low":210.44,"open":211.52,"volume":78983000},{"timestamp":1596547800,"date":"2020-08-04","index":8669,"close":213.29,"high":214.77,"low":210.31,"open":214.17,"volume":49280100},{"timestamp":1596634200,"date":"2020-08-05","index":8670,"close":212.94,"high":215,"low":211.57,"open":214.9,"volume":28806400},{"timestamp":1596720600,"date":"2020-08-06","index":8671,"close":216.35,"high":216.37,"low":211.55,"open":212.34,"volume":32656800}]},{"date":"2020-04-29","estimated":1.26,"reported":1.4,"pre":[{"timestamp":1586957400,"date":"2020-04-15","index":8592,"close":171.88,"high":173.57,"low":169.24,"open":171.2,"volume":40940800},{"timestamp":1587043800,"date":"2020-04-16","index":8593,"close":177.04,"high":177.28,"low":172.9,"open":174.3,"volume":50479600},{"timestamp":1587130200,"date":"2020-04-17","index":8594,"close":178.6,"high":180,"low":175.87,"open":179.5,"volume":52765600},{"timestamp":1587389400,"date":"2020-04-20","index":8595,"close":175.06,"high":178.75,"low":174.99,"open":176.63,"volume":36669600},{"timestamp":1587475800,"date":"2020-04-21","index":8596,"close":167.82,"high":173.67,"low":166.11,"open":173.5,"volume":56203700},{"timestamp":1587562200,"date":"2020-04-22","index":8597,"close":173.52,"high":174,"low":170.82,"open":171.39,"volume":34620200},{"timestamp":1587648600,"date":"2020-04-23","index":8598,"close":171.42,"high":175.06,"low":170.91,"open":174.11,"volume":32790800},{"timestamp":1587735000,"date":"2020-04-24","index":8599,"close":174.55,"high":174.56,"low":170.71,"open":172.06,"volume":34277600},{"timestamp":1587994200,"date":"2020-04-27","index":8600,"close":174.05,"high":176.9,"low":173.3,"open":176.59,"volume":33194400},{"timestamp":1588080600,"date":"2020-04-28","index":8601,"close":169.81,"high":175.67,"low":169.39,"open":175.59,"volume":34392700},{"timestamp":1588167000,"date":"2020-04-29","index":8602,"close":177.43,"high":177.68,"low":171.88,"open":173.22,"volume":51286600}],"post":[{"timestamp":1588253400,"date":"2020-04-30","index":8603,"close":179.21,"high":180.4,"low":176.23,"open":180,"volume":53875900},{"timestamp":1588339800,"date":"2020-05-01","index":8604,"close":174.57,"high":178.64,"low":174.01,"open":175.8,"volume":39370500},{"timestamp":1588599000,"date":"2020-05-04","index":8605,"close":178.84,"high":179,"low":173.8,"open":174.49,"volume":30372900},{"timestamp":1588685400,"date":"2020-05-05","index":8606,"close":180.76,"high":183.65,"low":179.9,"open":180.62,"volume":36839200},{"timestamp":1588771800,"date":"2020-05-06","index":8607,"close":182.54,"high":184.2,"low":181.63,"open":182.08,"volume":32139300},{"timestamp":1588858200,"date":"2020-05-07","index":8608,"close":183.6,"high":184.55,"low":182.58,"open":184.17,"volume":28316000},{"timestamp":1588944600,"date":"2020-05-08","index":8609,"close":184.68,"high":185,"low":183.36,"open":184.98,"volume":30877800},{"timestamp":1589203800,"date":"2020-05-11","index":8610,"close":186.74,"high":187.51,"low":182.85,"open":183.15,"volume":30892700},{"timestamp":1589290200,"date":"2020-05-12","index":8611,"close":182.51,"high":187.04,"low":182.3,"open":186.8,"volume":32038200},{"timestamp":1589376600,"date":"2020-05-13","index":8612,"close":179.75,"high":184.05,"low":176.54,"open":182.55,"volume":44711500},{"timestamp":1589463000,"date":"2020-05-14","index":8613,"close":180.53,"high":180.69,"low":175.68,"open":177.54,"volume":41873900}]},{"date":"2020-01-29","estimated":1.32,"reported":1.51,"pre":[{"timestamp":1579012200,"date":"2020-01-14","index":8529,"close":162.13,"high":163.6,"low":161.72,"open":163.39,"volume":23477400},{"timestamp":1579098600,"date":"2020-01-15","index":8530,"close":163.18,"high":163.94,"low":162.57,"open":162.62,"volume":21417900},{"timestamp":1579185000,"date":"2020-01-16","index":8531,"close":166.17,"high":166.24,"low":164.03,"open":164.35,"volume":23865400},{"timestamp":1579271400,"date":"2020-01-17","index":8532,"close":167.1,"high":167.47,"low":165.43,"open":167.42,"volume":34371700},{"timestamp":1579617000,"date":"2020-01-21","index":8533,"close":166.5,"high":168.19,"low":166.43,"open":166.68,"volume":29517200},{"timestamp":1579703400,"date":"2020-01-22","index":8534,"close":165.7,"high":167.49,"low":165.68,"open":167.4,"volume":24138800},{"timestamp":1579789800,"date":"2020-01-23","index":8535,"close":166.72,"high":166.8,"low":165.27,"open":166.19,"volume":19680800},{"timestamp":1579876200,"date":"2020-01-24","index":8536,"close":165.04,"high":167.53,"low":164.45,"open":167.51,"volume":24918100},{"timestamp":1580135400,"date":"2020-01-27","index":8537,"close":162.28,"high":163.38,"low":160.2,"open":161.15,"volume":32078100},{"timestamp":1580221800,"date":"2020-01-28","index":8538,"close":165.46,"high":165.76,"low":163.07,"open":163.78,"volume":24899900},{"timestamp":1580308200,"date":"2020-01-29","index":8539,"close":168.04,"high":168.75,"low":165.69,"open":167.84,"volume":34754500}],"post":[{"timestamp":1580394600,"date":"2020-01-30","index":8540,"close":172.78,"high":174.05,"low":170.79,"open":174.05,"volume":51597500},{"timestamp":1580481000,"date":"2020-01-31","index":8541,"close":170.23,"high":172.4,"low":169.58,"open":172.21,"volume":36142700},{"timestamp":1580740200,"date":"2020-02-03","index":8542,"close":174.38,"high":174.5,"low":170.4,"open":170.43,"volume":30107000},{"timestamp":1580826600,"date":"2020-02-04","index":8543,"close":180.12,"high":180.64,"low":176.31,"open":177.14,"volume":36433300},{"timestamp":1580913000,"date":"2020-02-05","index":8544,"close":179.9,"high":184.2,"low":178.41,"open":184.03,"volume":39186300},{"timestamp":1580999400,"date":"2020-02-06","index":8545,"close":183.63,"high":183.82,"low":180.06,"open":180.97,"volume":27751400},{"timestamp":1581085800,"date":"2020-02-07","index":8546,"close":183.89,"high":185.63,"low":182.48,"open":182.85,"volume":33529100},{"timestamp":1581345000,"date":"2020-02-10","index":8547,"close":188.7,"high":188.84,"low":183.25,"open":183.58,"volume":35844300},{"timestamp":1581431400,"date":"2020-02-11","index":8548,"close":184.44,"high":190.7,"low":183.5,"open":190.65,"volume":53159900},{"timestamp":1581517800,"date":"2020-02-12","index":8549,"close":184.71,"high":185.85,"low":181.85,"open":185.58,"volume":47062900},{"timestamp":1581604200,"date":"2020-02-13","index":8550,"close":183.71,"high":186.23,"low":182.87,"open":183.08,"volume":35295800}]}] +[] diff --git a/data/MS_full.json b/data/MS_full.json index 702a63ccb..9cb910472 100644 --- a/data/MS_full.json +++ b/data/MS_full.json @@ -1 +1 @@ -[{"date":"2025-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-16","estimated":1.62,"reported":null,"pre":[],"post":[]},{"date":"2024-10-16","estimated":1.58,"reported":1.88,"pre":[{"timestamp":1727789400,"date":"2024-10-01","index":7958,"close":104.42,"high":105.19,"low":103.06,"open":104.18,"volume":5437400},{"timestamp":1727875800,"date":"2024-10-02","index":7959,"close":104.52,"high":105.4,"low":103.91,"open":104.83,"volume":3293600},{"timestamp":1727962200,"date":"2024-10-03","index":7960,"close":104.57,"high":104.7,"low":103.16,"open":103.58,"volume":4587200},{"timestamp":1728048600,"date":"2024-10-04","index":7961,"close":107.88,"high":108.08,"low":106.62,"open":107.61,"volume":5608900},{"timestamp":1728307800,"date":"2024-10-07","index":7962,"close":107.64,"high":108.92,"low":107.27,"open":107.69,"volume":4439900},{"timestamp":1728394200,"date":"2024-10-08","index":7963,"close":107.49,"high":108.21,"low":107.39,"open":107.65,"volume":3679400},{"timestamp":1728480600,"date":"2024-10-09","index":7964,"close":109.04,"high":109.37,"low":107.22,"open":107.22,"volume":4445800},{"timestamp":1728567000,"date":"2024-10-10","index":7965,"close":108.08,"high":109.03,"low":107.65,"open":108.44,"volume":4065500},{"timestamp":1728653400,"date":"2024-10-11","index":7966,"close":110.46,"high":111.48,"low":109,"open":109,"volume":5826200},{"timestamp":1728912600,"date":"2024-10-14","index":7967,"close":112.28,"high":112.44,"low":110.55,"open":111.05,"volume":7179300},{"timestamp":1728999000,"date":"2024-10-15","index":7968,"close":112.22,"high":116.06,"low":112.03,"open":115.43,"volume":8925200}],"post":[{"timestamp":1729085400,"date":"2024-10-16","index":7969,"close":119.51,"high":121.45,"low":116.5,"open":116.88,"volume":21458500},{"timestamp":1729171800,"date":"2024-10-17","index":7970,"close":119.44,"high":120.36,"low":118.73,"open":119.77,"volume":9357200},{"timestamp":1729258200,"date":"2024-10-18","index":7971,"close":121.06,"high":121.12,"low":119.11,"open":119.53,"volume":6852900},{"timestamp":1729517400,"date":"2024-10-21","index":7972,"close":118.28,"high":120.69,"low":117.88,"open":120.37,"volume":7469100},{"timestamp":1729603800,"date":"2024-10-22","index":7973,"close":118.32,"high":118.61,"low":117.25,"open":117.65,"volume":4429600},{"timestamp":1729690200,"date":"2024-10-23","index":7974,"close":118.28,"high":118.74,"low":117.2,"open":117.89,"volume":5661600},{"timestamp":1729776600,"date":"2024-10-24","index":7975,"close":119.17,"high":119.34,"low":117.94,"open":118.4,"volume":5611800},{"timestamp":1729863000,"date":"2024-10-25","index":7976,"close":116.88,"high":120,"low":116.33,"open":120,"volume":7271700},{"timestamp":1730122200,"date":"2024-10-28","index":7977,"close":119.13,"high":119.68,"low":117.51,"open":118.12,"volume":5994000},{"timestamp":1730208600,"date":"2024-10-29","index":7978,"close":119.3,"high":120.09,"low":118.82,"open":118.89,"volume":4622200},{"timestamp":1730295000,"date":"2024-10-30","index":7979,"close":117.92,"high":119.32,"low":117.79,"open":118.61,"volume":5671200}]},{"date":"2024-07-16","estimated":1.65,"reported":1.82,"pre":[{"timestamp":1719581400,"date":"2024-06-28","index":7893,"close":97.19,"high":97.32,"low":96.16,"open":96.74,"volume":9058800},{"timestamp":1719840600,"date":"2024-07-01","index":7894,"close":99.16,"high":99.38,"low":97.44,"open":97.52,"volume":7420600},{"timestamp":1719927000,"date":"2024-07-02","index":7895,"close":99.65,"high":99.8,"low":98.62,"open":98.97,"volume":5570900},{"timestamp":1720013400,"date":"2024-07-03","index":7896,"close":100.2,"high":100.6,"low":99.5,"open":99.93,"volume":3112000},{"timestamp":1720186200,"date":"2024-07-05","index":7897,"close":99.59,"high":100.11,"low":98.91,"open":100.1,"volume":3633200},{"timestamp":1720445400,"date":"2024-07-08","index":7898,"close":100.59,"high":101.27,"low":99.83,"open":99.83,"volume":3884400},{"timestamp":1720531800,"date":"2024-07-09","index":7899,"close":102.61,"high":102.9,"low":99.98,"open":100.6,"volume":7113600},{"timestamp":1720618200,"date":"2024-07-10","index":7900,"close":103.46,"high":103.51,"low":102.06,"open":102.51,"volume":5619000},{"timestamp":1720704600,"date":"2024-07-11","index":7901,"close":104.64,"high":105.29,"low":103.94,"open":104.25,"volume":7761000},{"timestamp":1720791000,"date":"2024-07-12","index":7902,"close":104.09,"high":105.82,"low":103.97,"open":105,"volume":7060600},{"timestamp":1721050200,"date":"2024-07-15","index":7903,"close":105.26,"high":106.53,"low":103.24,"open":103.94,"volume":10093900}],"post":[{"timestamp":1721136600,"date":"2024-07-16","index":7904,"close":106.22,"high":109.11,"low":102.81,"open":104.13,"volume":16716400},{"timestamp":1721223000,"date":"2024-07-17","index":7905,"close":106.96,"high":107.71,"low":104.53,"open":105.09,"volume":11412000},{"timestamp":1721309400,"date":"2024-07-18","index":7906,"close":104.81,"high":107.63,"low":104.33,"open":106.53,"volume":9130700},{"timestamp":1721395800,"date":"2024-07-19","index":7907,"close":102.09,"high":104.72,"low":101.73,"open":104.71,"volume":12555900},{"timestamp":1721655000,"date":"2024-07-22","index":7908,"close":102.44,"high":103.23,"low":101.95,"open":102.47,"volume":8931200},{"timestamp":1721741400,"date":"2024-07-23","index":7909,"close":103.5,"high":104.17,"low":102.18,"open":102.45,"volume":7400600},{"timestamp":1721827800,"date":"2024-07-24","index":7910,"close":101.97,"high":104,"low":101.75,"open":102.86,"volume":7967400},{"timestamp":1721914200,"date":"2024-07-25","index":7911,"close":103.56,"high":104.19,"low":101.85,"open":102.08,"volume":5582300},{"timestamp":1722000600,"date":"2024-07-26","index":7912,"close":104.19,"high":105.89,"low":104.04,"open":104.86,"volume":6599600},{"timestamp":1722259800,"date":"2024-07-29","index":7913,"close":102.48,"high":104.57,"low":102.33,"open":104.47,"volume":5183400},{"timestamp":1722346200,"date":"2024-07-30","index":7914,"close":103.76,"high":104.12,"low":102.78,"open":103.56,"volume":6225500}]},{"date":"2024-04-16","estimated":1.66,"reported":2.02,"pre":[{"timestamp":1711978200,"date":"2024-04-01","index":7831,"close":93.53,"high":94.44,"low":93.17,"open":94.16,"volume":3416000},{"timestamp":1712064600,"date":"2024-04-02","index":7832,"close":92.71,"high":93.77,"low":92.54,"open":92.9,"volume":5245400},{"timestamp":1712151000,"date":"2024-04-03","index":7833,"close":93,"high":94.3,"low":92.75,"open":92.95,"volume":4821100},{"timestamp":1712237400,"date":"2024-04-04","index":7834,"close":92.28,"high":94.74,"low":91.86,"open":94.2,"volume":5466100},{"timestamp":1712323800,"date":"2024-04-05","index":7835,"close":92.47,"high":93.29,"low":91.61,"open":92.25,"volume":4654800},{"timestamp":1712583000,"date":"2024-04-08","index":7836,"close":93.21,"high":93.4,"low":92.2,"open":93,"volume":4601900},{"timestamp":1712669400,"date":"2024-04-09","index":7837,"close":94.08,"high":94.14,"low":92.83,"open":93.61,"volume":4952400},{"timestamp":1712755800,"date":"2024-04-10","index":7838,"close":91.65,"high":92.89,"low":91.18,"open":92.27,"volume":5994200},{"timestamp":1712842200,"date":"2024-04-11","index":7839,"close":86.84,"high":91.8,"low":85.01,"open":91.72,"volume":24631800},{"timestamp":1712928600,"date":"2024-04-12","index":7840,"close":86.19,"high":86.81,"low":85.12,"open":85.8,"volume":12789000},{"timestamp":1713187800,"date":"2024-04-15","index":7841,"close":86.99,"high":89.13,"low":85.49,"open":87.8,"volume":9553900}],"post":[{"timestamp":1713274200,"date":"2024-04-16","index":7842,"close":89.14,"high":91.1,"low":88,"open":90.71,"volume":18291600},{"timestamp":1713360600,"date":"2024-04-17","index":7843,"close":90.08,"high":91.44,"low":89.67,"open":90.13,"volume":9544600},{"timestamp":1713447000,"date":"2024-04-18","index":7844,"close":90.26,"high":91.11,"low":89.74,"open":90.66,"volume":6752000},{"timestamp":1713533400,"date":"2024-04-19","index":7845,"close":90.66,"high":91.62,"low":90.36,"open":90.36,"volume":8134700},{"timestamp":1713792600,"date":"2024-04-22","index":7846,"close":92.09,"high":92.66,"low":90.71,"open":91.11,"volume":7294400},{"timestamp":1713879000,"date":"2024-04-23","index":7847,"close":93.76,"high":94.05,"low":92.16,"open":92.16,"volume":6393900},{"timestamp":1713965400,"date":"2024-04-24","index":7848,"close":93.85,"high":94.07,"low":93.03,"open":93.11,"volume":5100900},{"timestamp":1714051800,"date":"2024-04-25","index":7849,"close":92.56,"high":93.65,"low":91.65,"open":93,"volume":6770600},{"timestamp":1714138200,"date":"2024-04-26","index":7850,"close":92.83,"high":93.31,"low":92.4,"open":92.5,"volume":4606100},{"timestamp":1714397400,"date":"2024-04-29","index":7851,"close":92.11,"high":92.81,"low":91.33,"open":91.33,"volume":4416100},{"timestamp":1714483800,"date":"2024-04-30","index":7852,"close":90.84,"high":91.83,"low":90.55,"open":91.6,"volume":5860000}]},{"date":"2024-01-16","estimated":1.01,"reported":0.99,"pre":[{"timestamp":1703773800,"date":"2023-12-28","index":7768,"close":93.64,"high":93.95,"low":93.24,"open":93.31,"volume":4089500},{"timestamp":1703860200,"date":"2023-12-29","index":7769,"close":93.25,"high":93.77,"low":93.06,"open":93.49,"volume":4772100},{"timestamp":1704205800,"date":"2024-01-02","index":7770,"close":93.9,"high":94.15,"low":92.27,"open":92.66,"volume":6132200},{"timestamp":1704292200,"date":"2024-01-03","index":7771,"close":91.91,"high":93.2,"low":91.27,"open":93.2,"volume":7487900},{"timestamp":1704378600,"date":"2024-01-04","index":7772,"close":92.15,"high":93.14,"low":91.66,"open":92.15,"volume":8735600},{"timestamp":1704465000,"date":"2024-01-05","index":7773,"close":93.24,"high":93.93,"low":92.06,"open":92.21,"volume":6027200},{"timestamp":1704724200,"date":"2024-01-08","index":7774,"close":93.51,"high":93.83,"low":92.28,"open":93.21,"volume":6738400},{"timestamp":1704810600,"date":"2024-01-09","index":7775,"close":92.06,"high":92.84,"low":91.66,"open":92.75,"volume":7594100},{"timestamp":1704897000,"date":"2024-01-10","index":7776,"close":91.48,"high":91.97,"low":91.29,"open":91.53,"volume":6929200},{"timestamp":1704983400,"date":"2024-01-11","index":7777,"close":90.51,"high":90.95,"low":89.54,"open":90.95,"volume":9400700},{"timestamp":1705069800,"date":"2024-01-12","index":7778,"close":89.7,"high":91.9,"low":89.43,"open":91.28,"volume":8301000}],"post":[{"timestamp":1705415400,"date":"2024-01-16","index":7779,"close":85.97,"high":88.16,"low":84.8,"open":86.74,"volume":20369000},{"timestamp":1705501800,"date":"2024-01-17","index":7780,"close":84.41,"high":85.14,"low":83.9,"open":84.85,"volume":17198500},{"timestamp":1705588200,"date":"2024-01-18","index":7781,"close":83.9,"high":84.98,"low":83.28,"open":84.83,"volume":15016400},{"timestamp":1705674600,"date":"2024-01-19","index":7782,"close":85.34,"high":85.59,"low":83.2,"open":83.91,"volume":14770500},{"timestamp":1705933800,"date":"2024-01-22","index":7783,"close":85.73,"high":86.77,"low":85.44,"open":85.46,"volume":11626500},{"timestamp":1706020200,"date":"2024-01-23","index":7784,"close":86.74,"high":86.85,"low":85.19,"open":85.67,"volume":8555700},{"timestamp":1706106600,"date":"2024-01-24","index":7785,"close":87.57,"high":88.3,"low":87.2,"open":87.32,"volume":12480900},{"timestamp":1706193000,"date":"2024-01-25","index":7786,"close":88.02,"high":88.42,"low":87.33,"open":88.14,"volume":8792400},{"timestamp":1706279400,"date":"2024-01-26","index":7787,"close":87.73,"high":88.5,"low":87.65,"open":87.88,"volume":6384400},{"timestamp":1706538600,"date":"2024-01-29","index":7788,"close":87.62,"high":87.95,"low":85.72,"open":87.4,"volume":7440300},{"timestamp":1706625000,"date":"2024-01-30","index":7789,"close":87.62,"high":88.07,"low":86.77,"open":86.98,"volume":6569300}]},{"date":"2023-10-18","estimated":1.28,"reported":1.38,"pre":[{"timestamp":1696339800,"date":"2023-10-03","index":7708,"close":78.02,"high":79.84,"low":77.83,"open":79.58,"volume":7526800},{"timestamp":1696426200,"date":"2023-10-04","index":7709,"close":79.09,"high":79.29,"low":77.61,"open":78.1,"volume":6848700},{"timestamp":1696512600,"date":"2023-10-05","index":7710,"close":79.15,"high":79.54,"low":78.02,"open":78.48,"volume":5589300},{"timestamp":1696599000,"date":"2023-10-06","index":7711,"close":80.33,"high":80.79,"low":78.4,"open":78.72,"volume":6305600},{"timestamp":1696858200,"date":"2023-10-09","index":7712,"close":79.91,"high":80.08,"low":78.93,"open":79.6,"volume":5125000},{"timestamp":1696944600,"date":"2023-10-10","index":7713,"close":80.13,"high":81.11,"low":80.02,"open":80.25,"volume":6245400},{"timestamp":1697031000,"date":"2023-10-11","index":7714,"close":78.9,"high":80.21,"low":78.71,"open":79.91,"volume":8928700},{"timestamp":1697117400,"date":"2023-10-12","index":7715,"close":77.81,"high":78.87,"low":77.29,"open":78.87,"volume":11654600},{"timestamp":1697203800,"date":"2023-10-13","index":7716,"close":77.79,"high":79.23,"low":77.34,"open":78.2,"volume":6442800},{"timestamp":1697463000,"date":"2023-10-16","index":7717,"close":78.73,"high":79.18,"low":77.87,"open":78.79,"volume":7901500},{"timestamp":1697549400,"date":"2023-10-17","index":7718,"close":80.33,"high":80.63,"low":77.98,"open":77.99,"volume":12324800}],"post":[{"timestamp":1697635800,"date":"2023-10-18","index":7719,"close":74.88,"high":77.07,"low":73.4,"open":76.43,"volume":34732300},{"timestamp":1697722200,"date":"2023-10-19","index":7720,"close":72.92,"high":76.46,"low":72.89,"open":74.87,"volume":17486100},{"timestamp":1697808600,"date":"2023-10-20","index":7721,"close":73.13,"high":74,"low":72.35,"open":73.12,"volume":11269900},{"timestamp":1698067800,"date":"2023-10-23","index":7722,"close":71.7,"high":72.87,"low":71.24,"open":72.73,"volume":12847100},{"timestamp":1698154200,"date":"2023-10-24","index":7723,"close":71.56,"high":72.1,"low":71.08,"open":71.75,"volume":9265500},{"timestamp":1698240600,"date":"2023-10-25","index":7724,"close":71.4,"high":71.9,"low":71.13,"open":71.25,"volume":8461700},{"timestamp":1698327000,"date":"2023-10-26","index":7725,"close":72.07,"high":72.69,"low":71.4,"open":71.47,"volume":10903200},{"timestamp":1698413400,"date":"2023-10-27","index":7726,"close":70.4,"high":72.01,"low":70.19,"open":71.91,"volume":11099100},{"timestamp":1698672600,"date":"2023-10-30","index":7727,"close":70.59,"high":70.89,"low":69.42,"open":70.05,"volume":9769600},{"timestamp":1698759000,"date":"2023-10-31","index":7728,"close":70.82,"high":71.02,"low":70.27,"open":70.77,"volume":8949000},{"timestamp":1698845400,"date":"2023-11-01","index":7729,"close":70.95,"high":71.91,"low":70.7,"open":71.17,"volume":9429000}]},{"date":"2023-07-18","estimated":1.15,"reported":1.24,"pre":[{"timestamp":1688131800,"date":"2023-06-30","index":7643,"close":85.4,"high":86.49,"low":85.4,"open":86.02,"volume":6188200},{"timestamp":1688391000,"date":"2023-07-03","index":7644,"close":86.41,"high":87.66,"low":85.84,"open":86.34,"volume":5839300},{"timestamp":1688563800,"date":"2023-07-05","index":7645,"close":85.92,"high":86.28,"low":85.35,"open":85.95,"volume":6734300},{"timestamp":1688650200,"date":"2023-07-06","index":7646,"close":83.33,"high":84.92,"low":83.02,"open":84.85,"volume":8546800},{"timestamp":1688736600,"date":"2023-07-07","index":7647,"close":83.36,"high":84.04,"low":82.9,"open":83.01,"volume":8217300},{"timestamp":1688995800,"date":"2023-07-10","index":7648,"close":83.4,"high":84.39,"low":83.18,"open":83.42,"volume":6141200},{"timestamp":1689082200,"date":"2023-07-11","index":7649,"close":84.96,"high":85.43,"low":83.62,"open":83.9,"volume":11057700},{"timestamp":1689168600,"date":"2023-07-12","index":7650,"close":85.77,"high":87.71,"low":85.6,"open":86.68,"volume":8602300},{"timestamp":1689255000,"date":"2023-07-13","index":7651,"close":86.21,"high":86.64,"low":85.74,"open":86.23,"volume":6026500},{"timestamp":1689341400,"date":"2023-07-14","index":7652,"close":85.78,"high":87.42,"low":85.56,"open":87.41,"volume":7731300},{"timestamp":1689600600,"date":"2023-07-17","index":7653,"close":86.37,"high":86.9,"low":85.68,"open":85.68,"volume":7911800}],"post":[{"timestamp":1689687000,"date":"2023-07-18","index":7654,"close":91.94,"high":92.56,"low":87.1,"open":87.54,"volume":21633900},{"timestamp":1689773400,"date":"2023-07-19","index":7655,"close":93.16,"high":93.86,"low":91.33,"open":91.43,"volume":12004300},{"timestamp":1689859800,"date":"2023-07-20","index":7656,"close":93.8,"high":94.14,"low":92.86,"open":93.11,"volume":9541800},{"timestamp":1689946200,"date":"2023-07-21","index":7657,"close":94.01,"high":94.4,"low":93.06,"open":94.27,"volume":6297900},{"timestamp":1690205400,"date":"2023-07-24","index":7658,"close":94.67,"high":95.4,"low":93.7,"open":94.01,"volume":7259800},{"timestamp":1690291800,"date":"2023-07-25","index":7659,"close":94.42,"high":95.57,"low":94.41,"open":94.7,"volume":7760100},{"timestamp":1690378200,"date":"2023-07-26","index":7660,"close":93.54,"high":95.15,"low":93.29,"open":94.4,"volume":7201100},{"timestamp":1690464600,"date":"2023-07-27","index":7661,"close":92.75,"high":94.71,"low":92.55,"open":93.65,"volume":8427800},{"timestamp":1690551000,"date":"2023-07-28","index":7662,"close":91.57,"high":92.6,"low":91.09,"open":92.46,"volume":5798400},{"timestamp":1690810200,"date":"2023-07-31","index":7663,"close":91.56,"high":92.2,"low":91.04,"open":91.9,"volume":5242900},{"timestamp":1690896600,"date":"2023-08-01","index":7664,"close":90.94,"high":91.43,"low":90.63,"open":91.2,"volume":4468500}]},{"date":"2023-04-19","estimated":1.62,"reported":1.7,"pre":[{"timestamp":1680528600,"date":"2023-04-03","index":7582,"close":87.16,"high":88.32,"low":86.67,"open":87.95,"volume":7728400},{"timestamp":1680615000,"date":"2023-04-04","index":7583,"close":84.82,"high":87.2,"low":84.26,"open":87,"volume":6222800},{"timestamp":1680701400,"date":"2023-04-05","index":7584,"close":83.82,"high":84.53,"low":83.2,"open":83.83,"volume":6045400},{"timestamp":1680787800,"date":"2023-04-06","index":7585,"close":84.19,"high":84.4,"low":83.21,"open":83.9,"volume":3877800},{"timestamp":1681133400,"date":"2023-04-10","index":7586,"close":84,"high":84.36,"low":83.43,"open":83.95,"volume":6185800},{"timestamp":1681219800,"date":"2023-04-11","index":7587,"close":85.09,"high":85.76,"low":84.13,"open":84.29,"volume":5582100},{"timestamp":1681306200,"date":"2023-04-12","index":7588,"close":85.47,"high":86.02,"low":84.79,"open":85.51,"volume":4641800},{"timestamp":1681392600,"date":"2023-04-13","index":7589,"close":85.69,"high":85.78,"low":84.44,"open":85.39,"volume":5086000},{"timestamp":1681479000,"date":"2023-04-14","index":7590,"close":86.71,"high":87.4,"low":86,"open":86.43,"volume":7865900},{"timestamp":1681738200,"date":"2023-04-17","index":7591,"close":89.29,"high":89.31,"low":86.27,"open":86.66,"volume":8876900},{"timestamp":1681824600,"date":"2023-04-18","index":7592,"close":89.85,"high":90.54,"low":88.74,"open":89.13,"volume":10227600}],"post":[{"timestamp":1681911000,"date":"2023-04-19","index":7593,"close":90.45,"high":90.7,"low":86.5,"open":87.14,"volume":13886200},{"timestamp":1681997400,"date":"2023-04-20","index":7594,"close":90.43,"high":91.82,"low":89.72,"open":89.85,"volume":6776000},{"timestamp":1682083800,"date":"2023-04-21","index":7595,"close":91.12,"high":91.34,"low":89.17,"open":90.48,"volume":6531000},{"timestamp":1682343000,"date":"2023-04-24","index":7596,"close":90.2,"high":91.48,"low":89.55,"open":91.23,"volume":5004400},{"timestamp":1682429400,"date":"2023-04-25","index":7597,"close":88.06,"high":89.83,"low":87.89,"open":89.64,"volume":5806700},{"timestamp":1682515800,"date":"2023-04-26","index":7598,"close":88.44,"high":89.79,"low":87.91,"open":88.15,"volume":6429100},{"timestamp":1682602200,"date":"2023-04-27","index":7599,"close":90.26,"high":90.96,"low":88.89,"open":89.41,"volume":6375800},{"timestamp":1682688600,"date":"2023-04-28","index":7600,"close":89.97,"high":90.33,"low":89.16,"open":89.45,"volume":6374500},{"timestamp":1682947800,"date":"2023-05-01","index":7601,"close":87.93,"high":90.52,"low":87.83,"open":90.19,"volume":7745400},{"timestamp":1683034200,"date":"2023-05-02","index":7602,"close":86.29,"high":87.57,"low":85.33,"open":87.57,"volume":6319100},{"timestamp":1683120600,"date":"2023-05-03","index":7603,"close":84.75,"high":87.18,"low":84.57,"open":86.4,"volume":6546500}]},{"date":"2023-01-17","estimated":1.19,"reported":1.26,"pre":[{"timestamp":1672324200,"date":"2022-12-29","index":7518,"close":85.24,"high":85.59,"low":84.56,"open":84.96,"volume":3461700},{"timestamp":1672410600,"date":"2022-12-30","index":7519,"close":85.02,"high":85.2,"low":84.18,"open":84.7,"volume":4455600},{"timestamp":1672756200,"date":"2023-01-03","index":7520,"close":85.72,"high":86.6,"low":84.98,"open":85.64,"volume":5108900},{"timestamp":1672842600,"date":"2023-01-04","index":7521,"close":86.65,"high":87.35,"low":85.18,"open":85.55,"volume":7726800},{"timestamp":1672929000,"date":"2023-01-05","index":7522,"close":85.92,"high":86.17,"low":84.83,"open":85.9,"volume":5339900},{"timestamp":1673015400,"date":"2023-01-06","index":7523,"close":87.56,"high":87.96,"low":85.71,"open":86.44,"volume":5710900},{"timestamp":1673274600,"date":"2023-01-09","index":7524,"close":87.64,"high":88.91,"low":87.41,"open":88.25,"volume":5039700},{"timestamp":1673361000,"date":"2023-01-10","index":7525,"close":88.92,"high":88.93,"low":86.84,"open":87.55,"volume":4536600},{"timestamp":1673447400,"date":"2023-01-11","index":7526,"close":89.43,"high":89.81,"low":88.85,"open":89.37,"volume":6122600},{"timestamp":1673533800,"date":"2023-01-12","index":7527,"close":90.53,"high":91.81,"low":89.35,"open":90.02,"volume":7895600},{"timestamp":1673620200,"date":"2023-01-13","index":7528,"close":91.66,"high":91.98,"low":88.27,"open":89.03,"volume":8414600}],"post":[{"timestamp":1673965800,"date":"2023-01-17","index":7529,"close":97.08,"high":99.1,"low":95,"open":95.9,"volume":27914300},{"timestamp":1674052200,"date":"2023-01-18","index":7530,"close":96.58,"high":97.95,"low":96.34,"open":96.8,"volume":14134800},{"timestamp":1674138600,"date":"2023-01-19","index":7531,"close":94.15,"high":94.98,"low":92.94,"open":94.61,"volume":13457100},{"timestamp":1674225000,"date":"2023-01-20","index":7532,"close":96.24,"high":96.28,"low":93.88,"open":94.13,"volume":10785000},{"timestamp":1674484200,"date":"2023-01-23","index":7533,"close":97.13,"high":97.22,"low":95.49,"open":95.87,"volume":8735300},{"timestamp":1674570600,"date":"2023-01-24","index":7534,"close":95.51,"high":96.81,"low":92.92,"open":96.28,"volume":4801600},{"timestamp":1674657000,"date":"2023-01-25","index":7535,"close":95.64,"high":95.93,"low":94.44,"open":94.88,"volume":5891000},{"timestamp":1674743400,"date":"2023-01-26","index":7536,"close":96.5,"high":96.54,"low":95.31,"open":96.22,"volume":6085100},{"timestamp":1674829800,"date":"2023-01-27","index":7537,"close":96.86,"high":97.43,"low":95.71,"open":96.41,"volume":7990800},{"timestamp":1675089000,"date":"2023-01-30","index":7538,"close":95.96,"high":96.61,"low":94.92,"open":95.03,"volume":5870100},{"timestamp":1675175400,"date":"2023-01-31","index":7539,"close":97.33,"high":97.37,"low":95.76,"open":96.29,"volume":7182100}]},{"date":"2022-10-14","estimated":1.49,"reported":1.47,"pre":[{"timestamp":1664458200,"date":"2022-09-29","index":7455,"close":79.86,"high":81.03,"low":79.03,"open":80.8,"volume":5892700},{"timestamp":1664544600,"date":"2022-09-30","index":7456,"close":79.01,"high":81.16,"low":78.86,"open":79.77,"volume":8090900},{"timestamp":1664803800,"date":"2022-10-03","index":7457,"close":80.38,"high":80.98,"low":78.32,"open":80.05,"volume":8169200},{"timestamp":1664890200,"date":"2022-10-04","index":7458,"close":83.97,"high":84.74,"low":81.8,"open":82.2,"volume":7875000},{"timestamp":1664976600,"date":"2022-10-05","index":7459,"close":83.11,"high":83.59,"low":81.38,"open":82.03,"volume":5956500},{"timestamp":1665063000,"date":"2022-10-06","index":7460,"close":81.31,"high":83.19,"low":81.13,"open":82.45,"volume":6434800},{"timestamp":1665149400,"date":"2022-10-07","index":7461,"close":78.93,"high":80.79,"low":78.38,"open":80.7,"volume":7180900},{"timestamp":1665408600,"date":"2022-10-10","index":7462,"close":78.41,"high":79.72,"low":77.82,"open":79.44,"volume":5418000},{"timestamp":1665495000,"date":"2022-10-11","index":7463,"close":77,"high":78.41,"low":76.54,"open":77.92,"volume":6271100},{"timestamp":1665581400,"date":"2022-10-12","index":7464,"close":76.6,"high":77.8,"low":76.33,"open":76.99,"volume":6411600},{"timestamp":1665667800,"date":"2022-10-13","index":7465,"close":79.32,"high":79.66,"low":74.67,"open":74.98,"volume":11811500}],"post":[{"timestamp":1665754200,"date":"2022-10-14","index":7466,"close":75.3,"high":79.06,"low":74.83,"open":77.23,"volume":13658500},{"timestamp":1666013400,"date":"2022-10-17","index":7467,"close":77.14,"high":78.24,"low":76.33,"open":76.81,"volume":11412400},{"timestamp":1666099800,"date":"2022-10-18","index":7468,"close":79.44,"high":80.59,"low":78.38,"open":79.8,"volume":9767800},{"timestamp":1666186200,"date":"2022-10-19","index":7469,"close":77.64,"high":79.59,"low":77.37,"open":79.15,"volume":7429600},{"timestamp":1666272600,"date":"2022-10-20","index":7470,"close":76.6,"high":78.54,"low":76.14,"open":77.63,"volume":7638100},{"timestamp":1666359000,"date":"2022-10-21","index":7471,"close":79.22,"high":79.53,"low":76.22,"open":76.61,"volume":8149000},{"timestamp":1666618200,"date":"2022-10-24","index":7472,"close":79.43,"high":81.1,"low":78.57,"open":79.53,"volume":8143300},{"timestamp":1666704600,"date":"2022-10-25","index":7473,"close":80.51,"high":80.67,"low":78.61,"open":78.61,"volume":8173600},{"timestamp":1666791000,"date":"2022-10-26","index":7474,"close":80.91,"high":82.05,"low":80.58,"open":80.6,"volume":7733400},{"timestamp":1666877400,"date":"2022-10-27","index":7475,"close":80.69,"high":82.48,"low":80.6,"open":82,"volume":6466400},{"timestamp":1666963800,"date":"2022-10-28","index":7476,"close":82.22,"high":82.3,"low":79.51,"open":80.27,"volume":7816100}]},{"date":"2022-07-14","estimated":1.53,"reported":1.39,"pre":[{"timestamp":1656423000,"date":"2022-06-28","index":7390,"close":78.16,"high":81.22,"low":78.05,"open":80.38,"volume":10259100},{"timestamp":1656509400,"date":"2022-06-29","index":7391,"close":78.19,"high":79.29,"low":77.51,"open":78.28,"volume":8534900},{"timestamp":1656595800,"date":"2022-06-30","index":7392,"close":76.06,"high":76.83,"low":74.53,"open":76.57,"volume":10182400},{"timestamp":1656682200,"date":"2022-07-01","index":7393,"close":76.75,"high":77.05,"low":74.68,"open":75.76,"volume":6017500},{"timestamp":1657027800,"date":"2022-07-05","index":7394,"close":76.11,"high":76.13,"low":73.6,"open":75.06,"volume":8706900},{"timestamp":1657114200,"date":"2022-07-06","index":7395,"close":75.45,"high":76.17,"low":74.69,"open":75.76,"volume":6895900},{"timestamp":1657200600,"date":"2022-07-07","index":7396,"close":76.99,"high":77.21,"low":76.13,"open":76.29,"volume":6258300},{"timestamp":1657287000,"date":"2022-07-08","index":7397,"close":76.73,"high":77.52,"low":76.4,"open":77.39,"volume":5890500},{"timestamp":1657546200,"date":"2022-07-11","index":7398,"close":75.82,"high":76.36,"low":75.28,"open":75.86,"volume":4918900},{"timestamp":1657632600,"date":"2022-07-12","index":7399,"close":75.94,"high":77.26,"low":75.06,"open":75.2,"volume":6558400},{"timestamp":1657719000,"date":"2022-07-13","index":7400,"close":74.98,"high":75.5,"low":74.01,"open":75.24,"volume":7780100}],"post":[{"timestamp":1657805400,"date":"2022-07-14","index":7401,"close":74.69,"high":75.07,"low":72.05,"open":74.01,"volume":13296200},{"timestamp":1657891800,"date":"2022-07-15","index":7402,"close":78.05,"high":78.77,"low":75.66,"open":75.94,"volume":11663900},{"timestamp":1658151000,"date":"2022-07-18","index":7403,"close":78.86,"high":80.4,"low":78.42,"open":79.5,"volume":11596800},{"timestamp":1658237400,"date":"2022-07-19","index":7404,"close":81.65,"high":81.99,"low":79.83,"open":79.86,"volume":9952000},{"timestamp":1658323800,"date":"2022-07-20","index":7405,"close":81.81,"high":82.27,"low":80.94,"open":81.47,"volume":7653400},{"timestamp":1658410200,"date":"2022-07-21","index":7406,"close":83.02,"high":83.1,"low":81.22,"open":81.5,"volume":9053400},{"timestamp":1658496600,"date":"2022-07-22","index":7407,"close":82.43,"high":83.53,"low":81.66,"open":83.1,"volume":6564000},{"timestamp":1658755800,"date":"2022-07-25","index":7408,"close":82.55,"high":83.18,"low":82.12,"open":82.89,"volume":6208200},{"timestamp":1658842200,"date":"2022-07-26","index":7409,"close":80.79,"high":82.57,"low":80.63,"open":81.8,"volume":7121600},{"timestamp":1658928600,"date":"2022-07-27","index":7410,"close":82.51,"high":82.86,"low":80.96,"open":81.39,"volume":7751300},{"timestamp":1659015000,"date":"2022-07-28","index":7411,"close":82.95,"high":83.07,"low":80.9,"open":81.76,"volume":6324800}]},{"date":"2022-04-14","estimated":1.68,"reported":2.02,"pre":[{"timestamp":1648647000,"date":"2022-03-30","index":7329,"close":90.27,"high":91.94,"low":89.76,"open":91.86,"volume":7289800},{"timestamp":1648733400,"date":"2022-03-31","index":7330,"close":87.4,"high":90.19,"low":87.4,"open":89.72,"volume":8422700},{"timestamp":1648819800,"date":"2022-04-01","index":7331,"close":86.99,"high":88.53,"low":85.91,"open":88.14,"volume":8192300},{"timestamp":1649079000,"date":"2022-04-04","index":7332,"close":87.28,"high":87.57,"low":85.81,"open":86.54,"volume":8098900},{"timestamp":1649165400,"date":"2022-04-05","index":7333,"close":85.28,"high":86.83,"low":84.94,"open":86.55,"volume":11587400},{"timestamp":1649251800,"date":"2022-04-06","index":7334,"close":83.13,"high":84.81,"low":82.75,"open":84.72,"volume":10493200},{"timestamp":1649338200,"date":"2022-04-07","index":7335,"close":83.13,"high":83.61,"low":81.4,"open":82.88,"volume":11902900},{"timestamp":1649424600,"date":"2022-04-08","index":7336,"close":84.06,"high":84.77,"low":82.96,"open":83.53,"volume":6937500},{"timestamp":1649683800,"date":"2022-04-11","index":7337,"close":84.02,"high":85.82,"low":83.02,"open":83.58,"volume":8290400},{"timestamp":1649770200,"date":"2022-04-12","index":7338,"close":83.93,"high":85.98,"low":83.54,"open":83.76,"volume":8057300},{"timestamp":1649856600,"date":"2022-04-13","index":7339,"close":84.13,"high":84.25,"low":82.78,"open":82.93,"volume":8760300}],"post":[{"timestamp":1649943000,"date":"2022-04-14","index":7340,"close":84.76,"high":87.9,"low":84.59,"open":86.01,"volume":16348400},{"timestamp":1650288600,"date":"2022-04-18","index":7341,"close":86.48,"high":87.18,"low":84.32,"open":84.39,"volume":7897500},{"timestamp":1650375000,"date":"2022-04-19","index":7342,"close":88.91,"high":89.11,"low":86.92,"open":87.01,"volume":12637700},{"timestamp":1650461400,"date":"2022-04-20","index":7343,"close":90.61,"high":91.58,"low":89.61,"open":89.61,"volume":11828400},{"timestamp":1650547800,"date":"2022-04-21","index":7344,"close":88.91,"high":92.93,"low":88.71,"open":91.53,"volume":9563900},{"timestamp":1650634200,"date":"2022-04-22","index":7345,"close":84.74,"high":88.21,"low":84.63,"open":88.12,"volume":11455400},{"timestamp":1650893400,"date":"2022-04-25","index":7346,"close":85.05,"high":85.31,"low":82.89,"open":84.03,"volume":11577600},{"timestamp":1650979800,"date":"2022-04-26","index":7347,"close":82.37,"high":85.22,"low":82.28,"open":84.29,"volume":10062000},{"timestamp":1651066200,"date":"2022-04-27","index":7348,"close":82.21,"high":83.67,"low":81.81,"open":82.38,"volume":9522900},{"timestamp":1651152600,"date":"2022-04-28","index":7349,"close":83.4,"high":83.85,"low":81.61,"open":82.7,"volume":6974600},{"timestamp":1651239000,"date":"2022-04-29","index":7350,"close":80.59,"high":83.74,"low":80.31,"open":83.06,"volume":8097300}]},{"date":"2022-01-19","estimated":1.91,"reported":2.01,"pre":[{"timestamp":1641220200,"date":"2022-01-03","index":7269,"close":100.19,"high":101.4,"low":99.3,"open":99.33,"volume":8481900},{"timestamp":1641306600,"date":"2022-01-04","index":7270,"close":104.26,"high":104.68,"low":101.98,"open":102,"volume":8967000},{"timestamp":1641393000,"date":"2022-01-05","index":7271,"close":101.68,"high":105.03,"low":101.57,"open":103.7,"volume":10288800},{"timestamp":1641479400,"date":"2022-01-06","index":7272,"close":103.42,"high":104.21,"low":100.62,"open":104.12,"volume":10059200},{"timestamp":1641565800,"date":"2022-01-07","index":7273,"close":104.05,"high":104.53,"low":102.93,"open":103.51,"volume":6128400},{"timestamp":1641825000,"date":"2022-01-10","index":7274,"close":104.13,"high":105.1,"low":102.83,"open":104.72,"volume":8904900},{"timestamp":1641911400,"date":"2022-01-11","index":7275,"close":105.92,"high":106.09,"low":103.58,"open":104.16,"volume":7320200},{"timestamp":1641997800,"date":"2022-01-12","index":7276,"close":103.05,"high":106.47,"low":102.35,"open":106.05,"volume":10855200},{"timestamp":1642084200,"date":"2022-01-13","index":7277,"close":102.55,"high":104.35,"low":102.14,"open":103.43,"volume":6267700},{"timestamp":1642170600,"date":"2022-01-14","index":7278,"close":98.88,"high":100.47,"low":97.39,"open":99.75,"volume":16724900},{"timestamp":1642516200,"date":"2022-01-18","index":7279,"close":94.01,"high":96.44,"low":92.94,"open":95.93,"volume":21803100}],"post":[{"timestamp":1642602600,"date":"2022-01-19","index":7280,"close":95.73,"high":98.25,"low":94.96,"open":98.01,"volume":19716100},{"timestamp":1642689000,"date":"2022-01-20","index":7281,"close":99.83,"high":101.96,"low":96.6,"open":96.6,"volume":22637600},{"timestamp":1642775400,"date":"2022-01-21","index":7282,"close":98.86,"high":99.56,"low":96.35,"open":98.14,"volume":22568300},{"timestamp":1643034600,"date":"2022-01-24","index":7283,"close":98.08,"high":98.32,"low":93.68,"open":96.02,"volume":19527300},{"timestamp":1643121000,"date":"2022-01-25","index":7284,"close":99.04,"high":99.83,"low":95.01,"open":96.58,"volume":16060700},{"timestamp":1643207400,"date":"2022-01-26","index":7285,"close":100.17,"high":101.75,"low":98.9,"open":100.15,"volume":13344400},{"timestamp":1643293800,"date":"2022-01-27","index":7286,"close":101.15,"high":102.23,"low":99.66,"open":101.31,"volume":17843100},{"timestamp":1643380200,"date":"2022-01-28","index":7287,"close":101.8,"high":101.92,"low":98.15,"open":99.1,"volume":14044800},{"timestamp":1643639400,"date":"2022-01-31","index":7288,"close":102.54,"high":102.74,"low":100.28,"open":100.97,"volume":8467000},{"timestamp":1643725800,"date":"2022-02-01","index":7289,"close":103.95,"high":104.1,"low":102.24,"open":102.96,"volume":7885700},{"timestamp":1643812200,"date":"2022-02-02","index":7290,"close":103.92,"high":104.3,"low":102.3,"open":103.8,"volume":9596300}]},{"date":"2021-10-14","estimated":1.68,"reported":1.98,"pre":[{"timestamp":1632922200,"date":"2021-09-29","index":7203,"close":99.55,"high":101.61,"low":99.11,"open":101.08,"volume":11543000},{"timestamp":1633008600,"date":"2021-09-30","index":7204,"close":97.31,"high":100.38,"low":96.25,"open":100.23,"volume":12258400},{"timestamp":1633095000,"date":"2021-10-01","index":7205,"close":99.05,"high":99.91,"low":97.06,"open":97.93,"volume":7912700},{"timestamp":1633354200,"date":"2021-10-04","index":7206,"close":97.15,"high":100.51,"low":96.97,"open":99.05,"volume":9482100},{"timestamp":1633440600,"date":"2021-10-05","index":7207,"close":99.2,"high":99.73,"low":97.47,"open":98.22,"volume":8850300},{"timestamp":1633527000,"date":"2021-10-06","index":7208,"close":99.1,"high":99.46,"low":97.22,"open":98.22,"volume":6912700},{"timestamp":1633613400,"date":"2021-10-07","index":7209,"close":98.8,"high":100.92,"low":98.69,"open":100.56,"volume":7959600},{"timestamp":1633699800,"date":"2021-10-08","index":7210,"close":100.04,"high":100.69,"low":98.39,"open":99.02,"volume":5301100},{"timestamp":1633959000,"date":"2021-10-11","index":7211,"close":97.29,"high":100.68,"low":97.21,"open":100.08,"volume":7003900},{"timestamp":1634045400,"date":"2021-10-12","index":7212,"close":97.78,"high":98.72,"low":96.69,"open":97.29,"volume":7913300},{"timestamp":1634131800,"date":"2021-10-13","index":7213,"close":98.57,"high":99.18,"low":96.68,"open":98.12,"volume":10170900}],"post":[{"timestamp":1634218200,"date":"2021-10-14","index":7214,"close":101.01,"high":101.58,"low":97.81,"open":101.22,"volume":14766800},{"timestamp":1634304600,"date":"2021-10-15","index":7215,"close":102.14,"high":103.22,"low":101.85,"open":102.46,"volume":11678100},{"timestamp":1634563800,"date":"2021-10-18","index":7216,"close":101.41,"high":103.94,"low":100.55,"open":101.76,"volume":8924300},{"timestamp":1634650200,"date":"2021-10-19","index":7217,"close":101.75,"high":102.45,"low":101.3,"open":101.55,"volume":6189500},{"timestamp":1634736600,"date":"2021-10-20","index":7218,"close":100.66,"high":101.92,"low":99.93,"open":101.08,"volume":7426900},{"timestamp":1634823000,"date":"2021-10-21","index":7219,"close":100.28,"high":101.75,"low":99.57,"open":100.36,"volume":5931400},{"timestamp":1634909400,"date":"2021-10-22","index":7220,"close":101.8,"high":102.24,"low":100.57,"open":100.74,"volume":6761500},{"timestamp":1635168600,"date":"2021-10-25","index":7221,"close":101.91,"high":102.74,"low":101.66,"open":102.3,"volume":3836000},{"timestamp":1635255000,"date":"2021-10-26","index":7222,"close":103.47,"high":103.98,"low":101.69,"open":102.12,"volume":7649500},{"timestamp":1635341400,"date":"2021-10-27","index":7223,"close":101.87,"high":103.84,"low":101.83,"open":102.97,"volume":7542400},{"timestamp":1635427800,"date":"2021-10-28","index":7224,"close":102.5,"high":102.63,"low":100.8,"open":101.89,"volume":6663000}]},{"date":"2021-07-15","estimated":1.65,"reported":1.85,"pre":[{"timestamp":1624973400,"date":"2021-06-29","index":7139,"close":90.64,"high":91.63,"low":89.78,"open":91.09,"volume":15413700},{"timestamp":1625059800,"date":"2021-06-30","index":7140,"close":91.69,"high":91.91,"low":90.13,"open":90.17,"volume":9780300},{"timestamp":1625146200,"date":"2021-07-01","index":7141,"close":92.02,"high":92.23,"low":91.05,"open":91.92,"volume":6792200},{"timestamp":1625232600,"date":"2021-07-02","index":7142,"close":92.03,"high":92.08,"low":91.33,"open":91.9,"volume":4818000},{"timestamp":1625578200,"date":"2021-07-06","index":7143,"close":90.21,"high":91.89,"low":89.66,"open":91.75,"volume":6701200},{"timestamp":1625664600,"date":"2021-07-07","index":7144,"close":90.03,"high":90.46,"low":88.57,"open":89.64,"volume":6771600},{"timestamp":1625751000,"date":"2021-07-08","index":7145,"close":87.64,"high":88.64,"low":86.95,"open":88.1,"volume":8778800},{"timestamp":1625837400,"date":"2021-07-09","index":7146,"close":90.33,"high":90.62,"low":88.61,"open":89.36,"volume":7306500},{"timestamp":1626096600,"date":"2021-07-12","index":7147,"close":92.75,"high":93.52,"low":89.76,"open":90.24,"volume":11951100},{"timestamp":1626183000,"date":"2021-07-13","index":7148,"close":93.21,"high":93.53,"low":91.74,"open":92.47,"volume":12280100},{"timestamp":1626269400,"date":"2021-07-14","index":7149,"close":92.46,"high":93.83,"low":91.44,"open":93.12,"volume":12572000}],"post":[{"timestamp":1626355800,"date":"2021-07-15","index":7150,"close":92.63,"high":94.06,"low":91.3,"open":91.36,"volume":12465900},{"timestamp":1626442200,"date":"2021-07-16","index":7151,"close":91.25,"high":93.42,"low":91.1,"open":93.15,"volume":12595400},{"timestamp":1626701400,"date":"2021-07-19","index":7152,"close":89.35,"high":89.69,"low":87.58,"open":89.51,"volume":14043000},{"timestamp":1626787800,"date":"2021-07-20","index":7153,"close":92.32,"high":93.6,"low":89,"open":89.14,"volume":11522300},{"timestamp":1626874200,"date":"2021-07-21","index":7154,"close":95.68,"high":96.05,"low":93.18,"open":93.24,"volume":14116900},{"timestamp":1626960600,"date":"2021-07-22","index":7155,"close":95.57,"high":96.23,"low":94.84,"open":95.42,"volume":9235300},{"timestamp":1627047000,"date":"2021-07-23","index":7156,"close":94.55,"high":97.17,"low":94.19,"open":96.28,"volume":13222800},{"timestamp":1627306200,"date":"2021-07-26","index":7157,"close":96.54,"high":96.66,"low":94.35,"open":94.37,"volume":11420600},{"timestamp":1627392600,"date":"2021-07-27","index":7158,"close":96.48,"high":97.05,"low":95.52,"open":95.88,"volume":8972900},{"timestamp":1627479000,"date":"2021-07-28","index":7159,"close":96.07,"high":96.89,"low":95.55,"open":96.51,"volume":10054000},{"timestamp":1627565400,"date":"2021-07-29","index":7160,"close":96.28,"high":96.85,"low":95.53,"open":96.16,"volume":9016200}]},{"date":"2021-04-16","estimated":1.7,"reported":2.19,"pre":[{"timestamp":1617197400,"date":"2021-03-31","index":7077,"close":77.66,"high":79,"low":77.65,"open":78.67,"volume":12085500},{"timestamp":1617283800,"date":"2021-04-01","index":7078,"close":78.22,"high":78.28,"low":77.5,"open":77.88,"volume":13195600},{"timestamp":1617629400,"date":"2021-04-05","index":7079,"close":78,"high":79.31,"low":77.83,"open":79.2,"volume":10458800},{"timestamp":1617715800,"date":"2021-04-06","index":7080,"close":79.09,"high":79.11,"low":77.51,"open":77.8,"volume":9445000},{"timestamp":1617802200,"date":"2021-04-07","index":7081,"close":79.04,"high":79.72,"low":78.45,"open":79.04,"volume":8329300},{"timestamp":1617888600,"date":"2021-04-08","index":7082,"close":80.2,"high":80.49,"low":78.16,"open":78.5,"volume":9352700},{"timestamp":1617975000,"date":"2021-04-09","index":7083,"close":80.72,"high":80.73,"low":79.37,"open":80.48,"volume":10693500},{"timestamp":1618234200,"date":"2021-04-12","index":7084,"close":80.18,"high":81.07,"low":79.52,"open":80.95,"volume":8939700},{"timestamp":1618320600,"date":"2021-04-13","index":7085,"close":79.53,"high":80.03,"low":78.96,"open":79.9,"volume":7085200},{"timestamp":1618407000,"date":"2021-04-14","index":7086,"close":80.79,"high":82.05,"low":79.3,"open":79.61,"volume":10585500},{"timestamp":1618493400,"date":"2021-04-15","index":7087,"close":80.82,"high":81.41,"low":79.85,"open":81.35,"volume":9930800}],"post":[{"timestamp":1618579800,"date":"2021-04-16","index":7088,"close":78.59,"high":81.68,"low":77.76,"open":81,"volume":29086400},{"timestamp":1618839000,"date":"2021-04-19","index":7089,"close":80.03,"high":80.37,"low":78.11,"open":78.3,"volume":15151000},{"timestamp":1618925400,"date":"2021-04-20","index":7090,"close":77.29,"high":79.63,"low":76.6,"open":79.31,"volume":13052800},{"timestamp":1619011800,"date":"2021-04-21","index":7091,"close":79.25,"high":79.34,"low":76.25,"open":76.73,"volume":11075900},{"timestamp":1619098200,"date":"2021-04-22","index":7092,"close":78.29,"high":79.5,"low":78.15,"open":78.92,"volume":9871700},{"timestamp":1619184600,"date":"2021-04-23","index":7093,"close":80.95,"high":81.3,"low":78.29,"open":78.29,"volume":12002000},{"timestamp":1619443800,"date":"2021-04-26","index":7094,"close":81.52,"high":82.42,"low":81.38,"open":81.81,"volume":8033500},{"timestamp":1619530200,"date":"2021-04-27","index":7095,"close":81.96,"high":82.05,"low":81.2,"open":81.41,"volume":7057400},{"timestamp":1619616600,"date":"2021-04-28","index":7096,"close":82.73,"high":82.95,"low":82.07,"open":82.4,"volume":7228200},{"timestamp":1619703000,"date":"2021-04-29","index":7097,"close":83.64,"high":83.79,"low":82.13,"open":83.2,"volume":9974800},{"timestamp":1619789400,"date":"2021-04-30","index":7098,"close":82.55,"high":83.28,"low":82.23,"open":82.89,"volume":9298600}]},{"date":"2021-01-20","estimated":1.27,"reported":1.92,"pre":[{"timestamp":1609770600,"date":"2021-01-04","index":7017,"close":68.33,"high":69.93,"low":67.72,"open":69.28,"volume":14014600},{"timestamp":1609857000,"date":"2021-01-05","index":7018,"close":69.49,"high":70.08,"low":68.08,"open":68.16,"volume":11120400},{"timestamp":1609943400,"date":"2021-01-06","index":7019,"close":73.68,"high":74.88,"low":70.56,"open":71.41,"volume":18334300},{"timestamp":1610029800,"date":"2021-01-07","index":7020,"close":74.94,"high":76.51,"low":74.8,"open":74.8,"volume":13530400},{"timestamp":1610116200,"date":"2021-01-08","index":7021,"close":75.25,"high":75.34,"low":73.85,"open":74.47,"volume":12896700},{"timestamp":1610375400,"date":"2021-01-11","index":7022,"close":76.06,"high":76.5,"low":73.67,"open":74.24,"volume":9077500},{"timestamp":1610461800,"date":"2021-01-12","index":7023,"close":75.8,"high":77.17,"low":75.52,"open":76.56,"volume":11831100},{"timestamp":1610548200,"date":"2021-01-13","index":7024,"close":75.56,"high":76.43,"low":75.01,"open":75.81,"volume":9852200},{"timestamp":1610634600,"date":"2021-01-14","index":7025,"close":76.47,"high":76.84,"low":75.72,"open":75.85,"volume":9854300},{"timestamp":1610721000,"date":"2021-01-15","index":7026,"close":75.24,"high":75.57,"low":74.15,"open":75.07,"volume":12882600},{"timestamp":1611066600,"date":"2021-01-19","index":7027,"close":74.99,"high":76.6,"low":74.69,"open":76.52,"volume":14897700}],"post":[{"timestamp":1611153000,"date":"2021-01-20","index":7028,"close":74.84,"high":77.76,"low":74.3,"open":76.51,"volume":16133000},{"timestamp":1611239400,"date":"2021-01-21","index":7029,"close":74.7,"high":75.89,"low":73.74,"open":75,"volume":13591300},{"timestamp":1611325800,"date":"2021-01-22","index":7030,"close":74.13,"high":74.7,"low":72.41,"open":72.55,"volume":15460000},{"timestamp":1611585000,"date":"2021-01-25","index":7031,"close":72.38,"high":74.02,"low":71.92,"open":73.52,"volume":15933100},{"timestamp":1611671400,"date":"2021-01-26","index":7032,"close":71.21,"high":73.32,"low":71.14,"open":72.74,"volume":10899700},{"timestamp":1611757800,"date":"2021-01-27","index":7033,"close":68.42,"high":70.26,"low":67.85,"open":69.73,"volume":17002600},{"timestamp":1611844200,"date":"2021-01-28","index":7034,"close":69.32,"high":70.77,"low":68.65,"open":69.44,"volume":14986200},{"timestamp":1611930600,"date":"2021-01-29","index":7035,"close":67.05,"high":70.06,"low":66.85,"open":69.01,"volume":17566100},{"timestamp":1612189800,"date":"2021-02-01","index":7036,"close":67.67,"high":68.12,"low":67.27,"open":67.88,"volume":11961600},{"timestamp":1612276200,"date":"2021-02-02","index":7037,"close":70.95,"high":71.37,"low":69.02,"open":69.12,"volume":13893900},{"timestamp":1612362600,"date":"2021-02-03","index":7038,"close":70.6,"high":71.33,"low":70.31,"open":70.87,"volume":8014300}]},{"date":"2020-10-15","estimated":1.28,"reported":1.66,"pre":[{"timestamp":1601472600,"date":"2020-09-30","index":6952,"close":48.35,"high":48.99,"low":47.54,"open":47.67,"volume":15047300},{"timestamp":1601559000,"date":"2020-10-01","index":6953,"close":47.26,"high":49.07,"low":46.9,"open":48.75,"volume":25275400},{"timestamp":1601645400,"date":"2020-10-02","index":6954,"close":47.97,"high":48.34,"low":46.42,"open":46.49,"volume":12681800},{"timestamp":1601904600,"date":"2020-10-05","index":6955,"close":48.6,"high":48.89,"low":47.78,"open":48.43,"volume":19140100},{"timestamp":1601991000,"date":"2020-10-06","index":6956,"close":47.74,"high":49.41,"low":47.47,"open":49.2,"volume":22980200},{"timestamp":1602077400,"date":"2020-10-07","index":6957,"close":48.71,"high":49.17,"low":48.24,"open":48.38,"volume":12019100},{"timestamp":1602163800,"date":"2020-10-08","index":6958,"close":49,"high":49.49,"low":47.26,"open":47.98,"volume":23836600},{"timestamp":1602250200,"date":"2020-10-09","index":6959,"close":48.83,"high":49.73,"low":48.73,"open":49.44,"volume":11381800},{"timestamp":1602509400,"date":"2020-10-12","index":6960,"close":50.74,"high":51.01,"low":49.03,"open":49.27,"volume":17615000},{"timestamp":1602595800,"date":"2020-10-13","index":6961,"close":50.44,"high":51.24,"low":49.99,"open":51.12,"volume":17448000},{"timestamp":1602682200,"date":"2020-10-14","index":6962,"close":50.65,"high":51.39,"low":50.38,"open":50.91,"volume":20330100}],"post":[{"timestamp":1602768600,"date":"2020-10-15","index":6963,"close":51.33,"high":51.87,"low":49.92,"open":49.93,"volume":21059700},{"timestamp":1602855000,"date":"2020-10-16","index":6964,"close":51.85,"high":52.27,"low":51.43,"open":51.53,"volume":16923300},{"timestamp":1603114200,"date":"2020-10-19","index":6965,"close":50.95,"high":52.19,"low":50.79,"open":52.19,"volume":12677000},{"timestamp":1603200600,"date":"2020-10-20","index":6966,"close":51.47,"high":52.27,"low":51.37,"open":51.56,"volume":11177600},{"timestamp":1603287000,"date":"2020-10-21","index":6967,"close":50.38,"high":51.81,"low":50.26,"open":51.49,"volume":18583200},{"timestamp":1603373400,"date":"2020-10-22","index":6968,"close":51.77,"high":51.98,"low":50.12,"open":50.42,"volume":13264400},{"timestamp":1603459800,"date":"2020-10-23","index":6969,"close":51.87,"high":52.61,"low":51.54,"open":52.25,"volume":11538500},{"timestamp":1603719000,"date":"2020-10-26","index":6970,"close":50.32,"high":51.28,"low":49.8,"open":51.15,"volume":15561400},{"timestamp":1603805400,"date":"2020-10-27","index":6971,"close":48.59,"high":50.28,"low":48.58,"open":50.25,"volume":11593300},{"timestamp":1603891800,"date":"2020-10-28","index":6972,"close":47.57,"high":48.11,"low":47.19,"open":47.56,"volume":13622800},{"timestamp":1603978200,"date":"2020-10-29","index":6973,"close":48.12,"high":48.43,"low":46.55,"open":47.05,"volume":10887800}]},{"date":"2020-07-16","estimated":1.12,"reported":1.96,"pre":[{"timestamp":1593523800,"date":"2020-06-30","index":6888,"close":48.3,"high":48.53,"low":47.06,"open":47.06,"volume":11894300},{"timestamp":1593610200,"date":"2020-07-01","index":6889,"close":47.61,"high":49.08,"low":47.25,"open":48.41,"volume":11363800},{"timestamp":1593696600,"date":"2020-07-02","index":6890,"close":47.79,"high":49.03,"low":47.68,"open":48.86,"volume":7488800},{"timestamp":1594042200,"date":"2020-07-06","index":6891,"close":48.82,"high":49.37,"low":48.7,"open":48.87,"volume":10649600},{"timestamp":1594128600,"date":"2020-07-07","index":6892,"close":47.49,"high":48.55,"low":47.39,"open":48.52,"volume":8750700},{"timestamp":1594215000,"date":"2020-07-08","index":6893,"close":48.91,"high":48.99,"low":47.28,"open":47.63,"volume":12322200},{"timestamp":1594301400,"date":"2020-07-09","index":6894,"close":47.51,"high":49.05,"low":47.02,"open":48.8,"volume":9119900},{"timestamp":1594387800,"date":"2020-07-10","index":6895,"close":49.8,"high":49.88,"low":47.52,"open":47.59,"volume":13386000},{"timestamp":1594647000,"date":"2020-07-13","index":6896,"close":50.22,"high":51.03,"low":49.88,"open":51.03,"volume":14904000},{"timestamp":1594733400,"date":"2020-07-14","index":6897,"close":50.5,"high":50.58,"low":48.91,"open":50.27,"volume":16075600},{"timestamp":1594819800,"date":"2020-07-15","index":6898,"close":51.35,"high":52.49,"low":50.46,"open":52.49,"volume":17424200}],"post":[{"timestamp":1594906200,"date":"2020-07-16","index":6899,"close":52.64,"high":53.51,"low":51.34,"open":51.58,"volume":25026800},{"timestamp":1594992600,"date":"2020-07-17","index":6900,"close":52.41,"high":53.01,"low":51.98,"open":52.78,"volume":16263800},{"timestamp":1595251800,"date":"2020-07-20","index":6901,"close":51.86,"high":52.07,"low":51.35,"open":51.76,"volume":10423600},{"timestamp":1595338200,"date":"2020-07-21","index":6902,"close":52.38,"high":52.45,"low":51.52,"open":52.1,"volume":11951200},{"timestamp":1595424600,"date":"2020-07-22","index":6903,"close":51,"high":52.35,"low":50.99,"open":52,"volume":13604000},{"timestamp":1595511000,"date":"2020-07-23","index":6904,"close":50.56,"high":51.25,"low":50.31,"open":50.99,"volume":13527000},{"timestamp":1595597400,"date":"2020-07-24","index":6905,"close":50.18,"high":50.8,"low":50.07,"open":50.56,"volume":6860800},{"timestamp":1595856600,"date":"2020-07-27","index":6906,"close":51.32,"high":51.57,"low":49.73,"open":49.91,"volume":12087100},{"timestamp":1595943000,"date":"2020-07-28","index":6907,"close":50.26,"high":51.22,"low":50.21,"open":50.83,"volume":7287900},{"timestamp":1596029400,"date":"2020-07-29","index":6908,"close":50.59,"high":50.66,"low":49.88,"open":50.27,"volume":8074300},{"timestamp":1596115800,"date":"2020-07-30","index":6909,"close":48.95,"high":49.36,"low":48.55,"open":49.36,"volume":9410100}]},{"date":"2020-04-16","estimated":1.14,"reported":1.01,"pre":[{"timestamp":1585661400,"date":"2020-03-31","index":6825,"close":34,"high":35.29,"low":33.72,"open":34.53,"volume":17122600},{"timestamp":1585747800,"date":"2020-04-01","index":6826,"close":31.62,"high":32.41,"low":31.16,"open":31.68,"volume":23755100},{"timestamp":1585834200,"date":"2020-04-02","index":6827,"close":33.9,"high":34,"low":31.25,"open":31.34,"volume":21656000},{"timestamp":1585920600,"date":"2020-04-03","index":6828,"close":33.85,"high":34.3,"low":32.86,"open":33.56,"volume":16926500},{"timestamp":1586179800,"date":"2020-04-06","index":6829,"close":37.01,"high":37.5,"low":35.75,"open":35.93,"volume":18788700},{"timestamp":1586266200,"date":"2020-04-07","index":6830,"close":36.94,"high":39.66,"low":36.86,"open":39.66,"volume":19536700},{"timestamp":1586352600,"date":"2020-04-08","index":6831,"close":39.37,"high":39.78,"low":37.45,"open":37.71,"volume":15376700},{"timestamp":1586439000,"date":"2020-04-09","index":6832,"close":41.08,"high":41.85,"low":40.18,"open":40.26,"volume":21902200},{"timestamp":1586784600,"date":"2020-04-13","index":6833,"close":39.58,"high":41,"low":39.25,"open":40.88,"volume":13369900},{"timestamp":1586871000,"date":"2020-04-14","index":6834,"close":39.86,"high":40.77,"low":38.37,"open":40.51,"volume":14471900},{"timestamp":1586957400,"date":"2020-04-15","index":6835,"close":38.4,"high":39.41,"low":37.59,"open":38.21,"volume":15590100}],"post":[{"timestamp":1587043800,"date":"2020-04-16","index":6836,"close":38.36,"high":38.82,"low":37.07,"open":37.86,"volume":27913000},{"timestamp":1587130200,"date":"2020-04-17","index":6837,"close":39.09,"high":40.1,"low":38.19,"open":39.55,"volume":25074500},{"timestamp":1587389400,"date":"2020-04-20","index":6838,"close":38.36,"high":39.54,"low":37.82,"open":38.19,"volume":16573800},{"timestamp":1587475800,"date":"2020-04-21","index":6839,"close":36.95,"high":38.14,"low":36.56,"open":37.3,"volume":14134900},{"timestamp":1587562200,"date":"2020-04-22","index":6840,"close":37.81,"high":38.18,"low":37.44,"open":37.87,"volume":10449000},{"timestamp":1587648600,"date":"2020-04-23","index":6841,"close":37.47,"high":38.39,"low":37.28,"open":38.1,"volume":8694800},{"timestamp":1587735000,"date":"2020-04-24","index":6842,"close":37.97,"high":38.19,"low":37.26,"open":37.97,"volume":8567500},{"timestamp":1587994200,"date":"2020-04-27","index":6843,"close":39.31,"high":39.55,"low":38.33,"open":38.64,"volume":11619400},{"timestamp":1588080600,"date":"2020-04-28","index":6844,"close":40.13,"high":41.38,"low":39.84,"open":40.57,"volume":12778400},{"timestamp":1588167000,"date":"2020-04-29","index":6845,"close":40.79,"high":41.36,"low":40.55,"open":41.1,"volume":15880400},{"timestamp":1588253400,"date":"2020-04-30","index":6846,"close":39.43,"high":40.11,"low":39,"open":39.9,"volume":13431700}]},{"date":"2020-01-16","estimated":1,"reported":1.3,"pre":[{"timestamp":1577802600,"date":"2019-12-31","index":6763,"close":51.12,"high":51.13,"low":50.74,"open":50.96,"volume":5131600},{"timestamp":1577975400,"date":"2020-01-02","index":6764,"close":52.04,"high":52.06,"low":51.17,"open":51.2,"volume":7808000},{"timestamp":1578061800,"date":"2020-01-03","index":6765,"close":51.2,"high":51.45,"low":50.83,"open":51.22,"volume":6706000},{"timestamp":1578321000,"date":"2020-01-06","index":6766,"close":51.02,"high":51.04,"low":50.46,"open":50.67,"volume":7476700},{"timestamp":1578407400,"date":"2020-01-07","index":6767,"close":50.92,"high":51.19,"low":50.71,"open":51.04,"volume":4538100},{"timestamp":1578493800,"date":"2020-01-08","index":6768,"close":51.57,"high":51.79,"low":50.9,"open":50.96,"volume":6185200},{"timestamp":1578580200,"date":"2020-01-09","index":6769,"close":52.06,"high":52.25,"low":51.82,"open":52.17,"volume":7308000},{"timestamp":1578666600,"date":"2020-01-10","index":6770,"close":52.21,"high":52.47,"low":51.92,"open":52.15,"volume":7686800},{"timestamp":1578925800,"date":"2020-01-13","index":6771,"close":52.78,"high":52.78,"low":52.07,"open":52.21,"volume":8334200},{"timestamp":1579012200,"date":"2020-01-14","index":6772,"close":52.86,"high":53.25,"low":52.68,"open":53.06,"volume":9602000},{"timestamp":1579098600,"date":"2020-01-15","index":6773,"close":52.94,"high":52.94,"low":52.11,"open":52.48,"volume":11342500}],"post":[{"timestamp":1579185000,"date":"2020-01-16","index":6774,"close":56.44,"high":57.36,"low":55.65,"open":56.05,"volume":34590700},{"timestamp":1579271400,"date":"2020-01-17","index":6775,"close":57.51,"high":57.57,"low":56.18,"open":56.26,"volume":15403900},{"timestamp":1579617000,"date":"2020-01-21","index":6776,"close":55.92,"high":56.48,"low":55.18,"open":55.88,"volume":20833900},{"timestamp":1579703400,"date":"2020-01-22","index":6777,"close":55.86,"high":56.51,"low":55.85,"open":56.18,"volume":10276800},{"timestamp":1579789800,"date":"2020-01-23","index":6778,"close":55.53,"high":55.65,"low":54.8,"open":55.22,"volume":10064500},{"timestamp":1579876200,"date":"2020-01-24","index":6779,"close":54.55,"high":55.61,"low":54.1,"open":55.53,"volume":9752000},{"timestamp":1580135400,"date":"2020-01-27","index":6780,"close":53.11,"high":53.69,"low":52.86,"open":53,"volume":10649100},{"timestamp":1580221800,"date":"2020-01-28","index":6781,"close":54.02,"high":54.44,"low":53.38,"open":53.8,"volume":9232900},{"timestamp":1580308200,"date":"2020-01-29","index":6782,"close":53.68,"high":54.55,"low":53.68,"open":54.48,"volume":9027800},{"timestamp":1580394600,"date":"2020-01-30","index":6783,"close":53.82,"high":53.86,"low":52.4,"open":52.61,"volume":8685900},{"timestamp":1580481000,"date":"2020-01-31","index":6784,"close":52.26,"high":53.28,"low":51.89,"open":53.2,"volume":11286900}]},{"date":"2019-10-17","estimated":1.11,"reported":1.27,"pre":[{"timestamp":1570023000,"date":"2019-10-02","index":6701,"close":40.23,"high":41.09,"low":40.09,"open":41.04,"volume":12052500},{"timestamp":1570109400,"date":"2019-10-03","index":6702,"close":40.25,"high":40.3,"low":39.3,"open":40.05,"volume":12293600},{"timestamp":1570195800,"date":"2019-10-04","index":6703,"close":40.78,"high":40.82,"low":40.18,"open":40.34,"volume":5631400},{"timestamp":1570455000,"date":"2019-10-07","index":6704,"close":40.68,"high":41.11,"low":40.55,"open":40.6,"volume":6323600},{"timestamp":1570541400,"date":"2019-10-08","index":6705,"close":39.82,"high":40.2,"low":39.69,"open":40.05,"volume":8309000},{"timestamp":1570627800,"date":"2019-10-09","index":6706,"close":40.44,"high":40.65,"low":40.03,"open":40.19,"volume":8955700},{"timestamp":1570714200,"date":"2019-10-10","index":6707,"close":41.05,"high":41.41,"low":40.75,"open":40.86,"volume":8207100},{"timestamp":1570800600,"date":"2019-10-11","index":6708,"close":41.93,"high":42.59,"low":41.9,"open":42,"volume":14914600},{"timestamp":1571059800,"date":"2019-10-14","index":6709,"close":42.25,"high":42.31,"low":41.68,"open":41.77,"volume":6644500},{"timestamp":1571146200,"date":"2019-10-15","index":6710,"close":42.53,"high":42.92,"low":41.91,"open":42.39,"volume":10112800},{"timestamp":1571232600,"date":"2019-10-16","index":6711,"close":42.79,"high":43.15,"low":42.45,"open":42.59,"volume":10088900}],"post":[{"timestamp":1571319000,"date":"2019-10-17","index":6712,"close":43.44,"high":44.5,"low":43.44,"open":44.37,"volume":17965100},{"timestamp":1571405400,"date":"2019-10-18","index":6713,"close":43.66,"high":43.86,"low":43.23,"open":43.53,"volume":10493900},{"timestamp":1571664600,"date":"2019-10-21","index":6714,"close":44.98,"high":45.09,"low":44.08,"open":44.08,"volume":14244800},{"timestamp":1571751000,"date":"2019-10-22","index":6715,"close":45.38,"high":45.62,"low":44.57,"open":44.85,"volume":12366600},{"timestamp":1571837400,"date":"2019-10-23","index":6716,"close":45.91,"high":45.93,"low":45.1,"open":45.13,"volume":8328000},{"timestamp":1571923800,"date":"2019-10-24","index":6717,"close":45.76,"high":46.13,"low":45.51,"open":46,"volume":7469800},{"timestamp":1572010200,"date":"2019-10-25","index":6718,"close":46.37,"high":46.46,"low":45.61,"open":45.7,"volume":9576400},{"timestamp":1572269400,"date":"2019-10-28","index":6719,"close":46.84,"high":47.16,"low":46.47,"open":46.49,"volume":10276000},{"timestamp":1572355800,"date":"2019-10-29","index":6720,"close":46.83,"high":46.93,"low":46.53,"open":46.53,"volume":7773600},{"timestamp":1572442200,"date":"2019-10-30","index":6721,"close":46.26,"high":46.29,"low":45.83,"open":46.26,"volume":7101400},{"timestamp":1572528600,"date":"2019-10-31","index":6722,"close":46.05,"high":46.26,"low":45.33,"open":45.95,"volume":9414100}]},{"date":"2019-07-18","estimated":1.14,"reported":1.23,"pre":[{"timestamp":1562074200,"date":"2019-07-02","index":6637,"close":43.83,"high":43.93,"low":43.4,"open":43.7,"volume":8234800},{"timestamp":1562160600,"date":"2019-07-03","index":6638,"close":43.99,"high":44.15,"low":43.82,"open":43.95,"volume":4470800},{"timestamp":1562333400,"date":"2019-07-05","index":6639,"close":44.21,"high":44.82,"low":44.07,"open":44.49,"volume":6276000},{"timestamp":1562592600,"date":"2019-07-08","index":6640,"close":43.49,"high":43.96,"low":43.29,"open":43.59,"volume":7060200},{"timestamp":1562679000,"date":"2019-07-09","index":6641,"close":43.78,"high":43.87,"low":43.02,"open":43.08,"volume":5941900},{"timestamp":1562765400,"date":"2019-07-10","index":6642,"close":43.31,"high":43.98,"low":43.24,"open":43.76,"volume":5311000},{"timestamp":1562851800,"date":"2019-07-11","index":6643,"close":44.18,"high":44.33,"low":43.38,"open":43.49,"volume":8799200},{"timestamp":1562938200,"date":"2019-07-12","index":6644,"close":44.87,"high":44.9,"low":44.38,"open":44.55,"volume":9565700},{"timestamp":1563197400,"date":"2019-07-15","index":6645,"close":44.43,"high":45.01,"low":44.29,"open":45.01,"volume":7870700},{"timestamp":1563283800,"date":"2019-07-16","index":6646,"close":44.43,"high":45.06,"low":44.27,"open":44.8,"volume":10170900},{"timestamp":1563370200,"date":"2019-07-17","index":6647,"close":43.77,"high":44.32,"low":43.66,"open":44.26,"volume":9131800}],"post":[{"timestamp":1563456600,"date":"2019-07-18","index":6648,"close":44.43,"high":44.52,"low":43.51,"open":43.67,"volume":11185800},{"timestamp":1563543000,"date":"2019-07-19","index":6649,"close":44.39,"high":44.71,"low":44.33,"open":44.35,"volume":10083600},{"timestamp":1563802200,"date":"2019-07-22","index":6650,"close":44.5,"high":44.6,"low":43.94,"open":44.22,"volume":7091800},{"timestamp":1563888600,"date":"2019-07-23","index":6651,"close":45.1,"high":45.29,"low":44.77,"open":44.77,"volume":9859600},{"timestamp":1563975000,"date":"2019-07-24","index":6652,"close":45.5,"high":45.71,"low":44.86,"open":44.89,"volume":8092200},{"timestamp":1564061400,"date":"2019-07-25","index":6653,"close":44.87,"high":45.57,"low":44.6,"open":45.5,"volume":8733800},{"timestamp":1564147800,"date":"2019-07-26","index":6654,"close":45.74,"high":45.77,"low":44.91,"open":44.99,"volume":8321000},{"timestamp":1564407000,"date":"2019-07-29","index":6655,"close":45.23,"high":45.73,"low":45.07,"open":45.64,"volume":8667000},{"timestamp":1564493400,"date":"2019-07-30","index":6656,"close":44.67,"high":44.85,"low":44.17,"open":44.61,"volume":7339100},{"timestamp":1564579800,"date":"2019-07-31","index":6657,"close":44.56,"high":44.99,"low":44.28,"open":44.7,"volume":8317100},{"timestamp":1564666200,"date":"2019-08-01","index":6658,"close":42.93,"high":44.74,"low":42.69,"open":44.42,"volume":12963900}]},{"date":"2019-04-17","estimated":1.17,"reported":1.39,"pre":[{"timestamp":1554211800,"date":"2019-04-02","index":6574,"close":43.7,"high":43.89,"low":43.21,"open":43.43,"volume":13101200},{"timestamp":1554298200,"date":"2019-04-03","index":6575,"close":44.38,"high":44.64,"low":44.04,"open":44.25,"volume":11712100},{"timestamp":1554384600,"date":"2019-04-04","index":6576,"close":44.93,"high":45.24,"low":44.33,"open":44.33,"volume":9119900},{"timestamp":1554471000,"date":"2019-04-05","index":6577,"close":44.9,"high":45.38,"low":44.73,"open":45.13,"volume":8633900},{"timestamp":1554730200,"date":"2019-04-08","index":6578,"close":44.98,"high":44.99,"low":44.36,"open":44.65,"volume":10898900},{"timestamp":1554816600,"date":"2019-04-09","index":6579,"close":44.26,"high":44.67,"low":43.95,"open":44.65,"volume":7436200},{"timestamp":1554903000,"date":"2019-04-10","index":6580,"close":44.45,"high":44.62,"low":44.1,"open":44.32,"volume":6703400},{"timestamp":1554989400,"date":"2019-04-11","index":6581,"close":44.8,"high":45.08,"low":44.47,"open":44.74,"volume":7872700},{"timestamp":1555075800,"date":"2019-04-12","index":6582,"close":46.69,"high":47.07,"low":45.87,"open":45.89,"volume":21641900},{"timestamp":1555335000,"date":"2019-04-15","index":6583,"close":46.08,"high":46.79,"low":45.92,"open":46.47,"volume":11669000},{"timestamp":1555421400,"date":"2019-04-16","index":6584,"close":47.02,"high":47.09,"low":46.19,"open":46.38,"volume":13358600}],"post":[{"timestamp":1555507800,"date":"2019-04-17","index":6585,"close":48.26,"high":48.55,"low":47.13,"open":47.85,"volume":19610000},{"timestamp":1555594200,"date":"2019-04-18","index":6586,"close":47.55,"high":48.14,"low":47.29,"open":47.79,"volume":19906500},{"timestamp":1555939800,"date":"2019-04-22","index":6587,"close":47.29,"high":47.45,"low":46.98,"open":47.37,"volume":7042100},{"timestamp":1556026200,"date":"2019-04-23","index":6588,"close":47.35,"high":47.45,"low":46.85,"open":47.09,"volume":8163700},{"timestamp":1556112600,"date":"2019-04-24","index":6589,"close":47.38,"high":47.61,"low":47.05,"open":47.13,"volume":9042500},{"timestamp":1556199000,"date":"2019-04-25","index":6590,"close":47.29,"high":47.74,"low":47.01,"open":47.21,"volume":5585900},{"timestamp":1556285400,"date":"2019-04-26","index":6591,"close":47.89,"high":47.92,"low":47.23,"open":47.4,"volume":7661100},{"timestamp":1556544600,"date":"2019-04-29","index":6592,"close":48.46,"high":48.67,"low":47.75,"open":47.85,"volume":9702200},{"timestamp":1556631000,"date":"2019-04-30","index":6593,"close":48.25,"high":48.62,"low":47.86,"open":48.5,"volume":8104600},{"timestamp":1556717400,"date":"2019-05-01","index":6594,"close":47.57,"high":48.62,"low":47.41,"open":48.2,"volume":9056300},{"timestamp":1556803800,"date":"2019-05-02","index":6595,"close":47.81,"high":48.03,"low":47.4,"open":47.67,"volume":7680500}]},{"date":"2019-01-17","estimated":0.89,"reported":0.8,"pre":[{"timestamp":1546439400,"date":"2019-01-02","index":6512,"close":40.4,"high":40.72,"low":38.76,"open":39.02,"volume":10648000},{"timestamp":1546525800,"date":"2019-01-03","index":6513,"close":39.68,"high":40.22,"low":39.25,"open":40.22,"volume":13034500},{"timestamp":1546612200,"date":"2019-01-04","index":6514,"close":41.3,"high":41.58,"low":40.28,"open":40.5,"volume":14371600},{"timestamp":1546871400,"date":"2019-01-07","index":6515,"close":41.71,"high":42.16,"low":40.98,"open":41.51,"volume":11812400},{"timestamp":1546957800,"date":"2019-01-08","index":6516,"close":41.45,"high":42.41,"low":41.08,"open":42.3,"volume":11398200},{"timestamp":1547044200,"date":"2019-01-09","index":6517,"close":41.74,"high":42.21,"low":41.25,"open":41.91,"volume":9223000},{"timestamp":1547130600,"date":"2019-01-10","index":6518,"close":41.66,"high":41.96,"low":41.24,"open":41.38,"volume":7560800},{"timestamp":1547217000,"date":"2019-01-11","index":6519,"close":41.74,"high":41.87,"low":40.96,"open":41.28,"volume":8191900},{"timestamp":1547476200,"date":"2019-01-14","index":6520,"close":42.48,"high":42.79,"low":41.12,"open":41.31,"volume":12336300},{"timestamp":1547562600,"date":"2019-01-15","index":6521,"close":42.88,"high":42.99,"low":42.03,"open":42.21,"volume":11737000},{"timestamp":1547649000,"date":"2019-01-16","index":6522,"close":44.49,"high":45.11,"low":43.67,"open":44,"volume":30530400}],"post":[{"timestamp":1547735400,"date":"2019-01-17","index":6523,"close":42.53,"high":43.18,"low":41.61,"open":42.45,"volume":47037200},{"timestamp":1547821800,"date":"2019-01-18","index":6524,"close":43.69,"high":43.77,"low":42.56,"open":43.02,"volume":20614400},{"timestamp":1548167400,"date":"2019-01-22","index":6525,"close":42.41,"high":42.74,"low":41.93,"open":42.42,"volume":20202400},{"timestamp":1548253800,"date":"2019-01-23","index":6526,"close":42.15,"high":42.62,"low":41.66,"open":42.52,"volume":15583900},{"timestamp":1548340200,"date":"2019-01-24","index":6527,"close":42.05,"high":42.58,"low":41.84,"open":41.95,"volume":13421600},{"timestamp":1548426600,"date":"2019-01-25","index":6528,"close":42.98,"high":43.25,"low":42.55,"open":42.67,"volume":13422700},{"timestamp":1548685800,"date":"2019-01-28","index":6529,"close":42.65,"high":42.73,"low":42.06,"open":42.44,"volume":10396600},{"timestamp":1548772200,"date":"2019-01-29","index":6530,"close":42.49,"high":42.7,"low":42.11,"open":42.53,"volume":9916400},{"timestamp":1548858600,"date":"2019-01-30","index":6531,"close":42.79,"high":42.97,"low":42.07,"open":42.35,"volume":12347900},{"timestamp":1548945000,"date":"2019-01-31","index":6532,"close":42.3,"high":42.67,"low":42.18,"open":42.3,"volume":11163400},{"timestamp":1549031400,"date":"2019-02-01","index":6533,"close":41.82,"high":42.73,"low":41.79,"open":42.3,"volume":13322100}]},{"date":"2018-10-16","estimated":1.01,"reported":1.17,"pre":[{"timestamp":1538400600,"date":"2018-10-01","index":6449,"close":46.63,"high":47.31,"low":46.52,"open":46.92,"volume":9710100},{"timestamp":1538487000,"date":"2018-10-02","index":6450,"close":46.63,"high":46.96,"low":46.15,"open":46.7,"volume":9589100},{"timestamp":1538573400,"date":"2018-10-03","index":6451,"close":47.11,"high":47.73,"low":46.98,"open":47.17,"volume":8985300},{"timestamp":1538659800,"date":"2018-10-04","index":6452,"close":47.27,"high":47.93,"low":46.97,"open":47.38,"volume":7722200},{"timestamp":1538746200,"date":"2018-10-05","index":6453,"close":46.75,"high":47.53,"low":46.5,"open":47.38,"volume":7938900},{"timestamp":1539005400,"date":"2018-10-08","index":6454,"close":47.02,"high":47.22,"low":46.3,"open":46.51,"volume":7054500},{"timestamp":1539091800,"date":"2018-10-09","index":6455,"close":46.16,"high":46.81,"low":45.94,"open":46.7,"volume":9999500},{"timestamp":1539178200,"date":"2018-10-10","index":6456,"close":44.62,"high":46.41,"low":44.52,"open":46.34,"volume":14143800},{"timestamp":1539264600,"date":"2018-10-11","index":6457,"close":43.49,"high":44.78,"low":43.17,"open":44.18,"volume":21746900},{"timestamp":1539351000,"date":"2018-10-12","index":6458,"close":43.43,"high":44.57,"low":42.88,"open":44.3,"volume":16049300},{"timestamp":1539610200,"date":"2018-10-15","index":6459,"close":43.47,"high":43.77,"low":43.07,"open":43.42,"volume":11986800}],"post":[{"timestamp":1539696600,"date":"2018-10-16","index":6460,"close":45.94,"high":46.2,"low":44.48,"open":45.74,"volume":24174900},{"timestamp":1539783000,"date":"2018-10-17","index":6461,"close":47.19,"high":47.84,"low":45.53,"open":45.96,"volume":22121900},{"timestamp":1539869400,"date":"2018-10-18","index":6462,"close":46.03,"high":47.49,"low":45.75,"open":46.91,"volume":14873900},{"timestamp":1539955800,"date":"2018-10-19","index":6463,"close":46.42,"high":46.73,"low":45.64,"open":46.07,"volume":14931200},{"timestamp":1540215000,"date":"2018-10-22","index":6464,"close":45.11,"high":46.72,"low":45.09,"open":46.43,"volume":11166700},{"timestamp":1540301400,"date":"2018-10-23","index":6465,"close":44.52,"high":44.81,"low":43.31,"open":44.02,"volume":15095300},{"timestamp":1540387800,"date":"2018-10-24","index":6466,"close":43.49,"high":44.8,"low":43.33,"open":44.79,"volume":15067400},{"timestamp":1540474200,"date":"2018-10-25","index":6467,"close":44.55,"high":44.96,"low":43.95,"open":43.96,"volume":13838500},{"timestamp":1540560600,"date":"2018-10-26","index":6468,"close":43.97,"high":44.52,"low":43.25,"open":43.77,"volume":12997100},{"timestamp":1540819800,"date":"2018-10-29","index":6469,"close":43.95,"high":45.08,"low":43.29,"open":44.59,"volume":12869800},{"timestamp":1540906200,"date":"2018-10-30","index":6470,"close":44.5,"high":44.59,"low":43.56,"open":44,"volume":14780300}]},{"date":"2018-07-18","estimated":1.11,"reported":1.25,"pre":[{"timestamp":1530538200,"date":"2018-07-02","index":6386,"close":47.72,"high":47.77,"low":46.77,"open":46.96,"volume":8655100},{"timestamp":1530624600,"date":"2018-07-03","index":6387,"close":47.02,"high":47.89,"low":46.94,"open":47.87,"volume":5037800},{"timestamp":1530797400,"date":"2018-07-05","index":6388,"close":46.7,"high":47.49,"low":46.4,"open":47.29,"volume":10577300},{"timestamp":1530883800,"date":"2018-07-06","index":6389,"close":47.09,"high":47.29,"low":46.28,"open":46.53,"volume":7269300},{"timestamp":1531143000,"date":"2018-07-09","index":6390,"close":48.41,"high":48.5,"low":47.29,"open":47.29,"volume":9412500},{"timestamp":1531229400,"date":"2018-07-10","index":6391,"close":48.1,"high":48.65,"low":47.99,"open":48.43,"volume":9238800},{"timestamp":1531315800,"date":"2018-07-11","index":6392,"close":47.75,"high":48.07,"low":47.59,"open":47.64,"volume":6089500},{"timestamp":1531402200,"date":"2018-07-12","index":6393,"close":48.02,"high":48.27,"low":47.8,"open":48,"volume":7774700},{"timestamp":1531488600,"date":"2018-07-13","index":6394,"close":48.08,"high":48.4,"low":47.48,"open":48.08,"volume":9747600},{"timestamp":1531747800,"date":"2018-07-16","index":6395,"close":48.9,"high":49.09,"low":48.2,"open":48.22,"volume":8724000},{"timestamp":1531834200,"date":"2018-07-17","index":6396,"close":49.18,"high":49.45,"low":48.49,"open":49,"volume":11138300}],"post":[{"timestamp":1531920600,"date":"2018-07-18","index":6397,"close":50.56,"high":51.5,"low":50.05,"open":50.75,"volume":18407300},{"timestamp":1532007000,"date":"2018-07-19","index":6398,"close":49.85,"high":50.97,"low":49.78,"open":50.5,"volume":11363600},{"timestamp":1532093400,"date":"2018-07-20","index":6399,"close":50.27,"high":50.59,"low":49.59,"open":49.65,"volume":8910000},{"timestamp":1532352600,"date":"2018-07-23","index":6400,"close":50.74,"high":51,"low":50.25,"open":50.27,"volume":7728900},{"timestamp":1532439000,"date":"2018-07-24","index":6401,"close":50.98,"high":51.53,"low":50.84,"open":50.98,"volume":7254900},{"timestamp":1532525400,"date":"2018-07-25","index":6402,"close":51.04,"high":51.11,"low":50.41,"open":50.98,"volume":7483100},{"timestamp":1532611800,"date":"2018-07-26","index":6403,"close":50.99,"high":51.36,"low":50.92,"open":51.22,"volume":5524900},{"timestamp":1532698200,"date":"2018-07-27","index":6404,"close":51.05,"high":51.3,"low":50.73,"open":51.09,"volume":7252100},{"timestamp":1532957400,"date":"2018-07-30","index":6405,"close":50.9,"high":51.31,"low":50.43,"open":50.88,"volume":10123700},{"timestamp":1533043800,"date":"2018-07-31","index":6406,"close":50.56,"high":51.02,"low":50.22,"open":50.96,"volume":9714900},{"timestamp":1533130200,"date":"2018-08-01","index":6407,"close":50.18,"high":51.18,"low":50.04,"open":50.94,"volume":9194600}]},{"date":"2018-04-18","estimated":1.25,"reported":1.45,"pre":[{"timestamp":1522762200,"date":"2018-04-03","index":6323,"close":53.17,"high":53.54,"low":52.26,"open":53.01,"volume":10335800},{"timestamp":1522848600,"date":"2018-04-04","index":6324,"close":53.67,"high":53.79,"low":52.12,"open":52.17,"volume":6692100},{"timestamp":1522935000,"date":"2018-04-05","index":6325,"close":54.86,"high":55.39,"low":54.15,"open":54.21,"volume":9968200},{"timestamp":1523021400,"date":"2018-04-06","index":6326,"close":53.04,"high":54.52,"low":52.49,"open":54.11,"volume":9578500},{"timestamp":1523280600,"date":"2018-04-09","index":6327,"close":53.35,"high":54.63,"low":53.27,"open":53.59,"volume":8111600},{"timestamp":1523367000,"date":"2018-04-10","index":6328,"close":54.14,"high":54.54,"low":53.56,"open":54.12,"volume":8836300},{"timestamp":1523453400,"date":"2018-04-11","index":6329,"close":52.74,"high":53.48,"low":52.61,"open":52.95,"volume":12121200},{"timestamp":1523539800,"date":"2018-04-12","index":6330,"close":53.85,"high":54.3,"low":53.3,"open":53.33,"volume":9315200},{"timestamp":1523626200,"date":"2018-04-13","index":6331,"close":52.98,"high":54.88,"low":52.75,"open":54.74,"volume":12364000},{"timestamp":1523885400,"date":"2018-04-16","index":6332,"close":53.4,"high":53.95,"low":53.34,"open":53.44,"volume":7282200},{"timestamp":1523971800,"date":"2018-04-17","index":6333,"close":53.24,"high":54.1,"low":52.77,"open":54.01,"volume":14505300}],"post":[{"timestamp":1524058200,"date":"2018-04-18","index":6334,"close":53.26,"high":55,"low":52.93,"open":53.91,"volume":17524000},{"timestamp":1524144600,"date":"2018-04-19","index":6335,"close":54.7,"high":54.83,"low":53.34,"open":53.36,"volume":13873700},{"timestamp":1524231000,"date":"2018-04-20","index":6336,"close":54.46,"high":55.33,"low":54.1,"open":54.89,"volume":10183600},{"timestamp":1524490200,"date":"2018-04-23","index":6337,"close":53.64,"high":54.59,"low":53.33,"open":54.55,"volume":8523600},{"timestamp":1524576600,"date":"2018-04-24","index":6338,"close":53.07,"high":54.62,"low":52.44,"open":53.96,"volume":10742700},{"timestamp":1524663000,"date":"2018-04-25","index":6339,"close":52.04,"high":52.87,"low":51.82,"open":52.85,"volume":12623000},{"timestamp":1524749400,"date":"2018-04-26","index":6340,"close":52.2,"high":52.6,"low":51.67,"open":52.01,"volume":14668900},{"timestamp":1524835800,"date":"2018-04-27","index":6341,"close":51.86,"high":52.51,"low":51.78,"open":51.84,"volume":7784500},{"timestamp":1525095000,"date":"2018-04-30","index":6342,"close":51.62,"high":52.5,"low":51.58,"open":52.18,"volume":8209700},{"timestamp":1525181400,"date":"2018-05-01","index":6343,"close":51.81,"high":51.87,"low":51.03,"open":51.39,"volume":8498300},{"timestamp":1525267800,"date":"2018-05-02","index":6344,"close":51.7,"high":52.55,"low":51.5,"open":51.8,"volume":8931000}]},{"date":"2018-01-18","estimated":0.77,"reported":0.84,"pre":[{"timestamp":1514903400,"date":"2018-01-02","index":6261,"close":52.19,"high":52.79,"low":52.17,"open":52.76,"volume":6644600},{"timestamp":1514989800,"date":"2018-01-03","index":6262,"close":52.33,"high":52.55,"low":51.92,"open":52.3,"volume":6955500},{"timestamp":1515076200,"date":"2018-01-04","index":6263,"close":53.13,"high":53.53,"low":52.51,"open":52.8,"volume":8678800},{"timestamp":1515162600,"date":"2018-01-05","index":6264,"close":53.11,"high":53.24,"low":52.74,"open":53.2,"volume":6476000},{"timestamp":1515421800,"date":"2018-01-08","index":6265,"close":52.89,"high":53.17,"low":52.69,"open":52.93,"volume":6681400},{"timestamp":1515508200,"date":"2018-01-09","index":6266,"close":53.3,"high":53.52,"low":53.02,"open":53.06,"volume":6622700},{"timestamp":1515594600,"date":"2018-01-10","index":6267,"close":53.93,"high":54.48,"low":53.61,"open":53.94,"volume":11028800},{"timestamp":1515681000,"date":"2018-01-11","index":6268,"close":54.2,"high":54.34,"low":53.82,"open":54.14,"volume":8310000},{"timestamp":1515767400,"date":"2018-01-12","index":6269,"close":55.12,"high":55.14,"low":54.52,"open":54.57,"volume":8998000},{"timestamp":1516113000,"date":"2018-01-16","index":6270,"close":54.6,"high":55.98,"low":54.2,"open":55.65,"volume":11168500},{"timestamp":1516199400,"date":"2018-01-17","index":6271,"close":55.35,"high":55.41,"low":53.86,"open":54.78,"volume":11905200}],"post":[{"timestamp":1516285800,"date":"2018-01-18","index":6272,"close":55.84,"high":55.99,"low":55.09,"open":55.9,"volume":13953900},{"timestamp":1516372200,"date":"2018-01-19","index":6273,"close":57.46,"high":57.5,"low":55.69,"open":55.69,"volume":15124200},{"timestamp":1516631400,"date":"2018-01-22","index":6274,"close":57.36,"high":57.48,"low":56.13,"open":56.47,"volume":16858300},{"timestamp":1516717800,"date":"2018-01-23","index":6275,"close":56.91,"high":57.31,"low":56.65,"open":57.14,"volume":9372200},{"timestamp":1516804200,"date":"2018-01-24","index":6276,"close":57.24,"high":57.73,"low":56.9,"open":57.21,"volume":8403600},{"timestamp":1516890600,"date":"2018-01-25","index":6277,"close":56.81,"high":57.37,"low":56.61,"open":57.36,"volume":9463800},{"timestamp":1516977000,"date":"2018-01-26","index":6278,"close":57.6,"high":57.62,"low":56.75,"open":57.09,"volume":8382200},{"timestamp":1517236200,"date":"2018-01-29","index":6279,"close":57.45,"high":58.05,"low":57.41,"open":57.49,"volume":7493500},{"timestamp":1517322600,"date":"2018-01-30","index":6280,"close":56.6,"high":57.29,"low":56.55,"open":56.67,"volume":7321200},{"timestamp":1517409000,"date":"2018-01-31","index":6281,"close":56.55,"high":57.08,"low":56.33,"open":56.71,"volume":7193100},{"timestamp":1517495400,"date":"2018-02-01","index":6282,"close":57.45,"high":57.46,"low":56.37,"open":56.5,"volume":7474400}]},{"date":"2017-10-17","estimated":0.81,"reported":0.88,"pre":[{"timestamp":1506951000,"date":"2017-10-02","index":6198,"close":48.92,"high":48.96,"low":48.11,"open":48.11,"volume":6096900},{"timestamp":1507037400,"date":"2017-10-03","index":6199,"close":49.28,"high":49.35,"low":48.76,"open":48.94,"volume":6432400},{"timestamp":1507123800,"date":"2017-10-04","index":6200,"close":49.01,"high":49.33,"low":48.76,"open":49.23,"volume":5372900},{"timestamp":1507210200,"date":"2017-10-05","index":6201,"close":49.63,"high":49.96,"low":48.78,"open":49.11,"volume":11491100},{"timestamp":1507296600,"date":"2017-10-06","index":6202,"close":49.76,"high":50.14,"low":49.38,"open":49.96,"volume":5159400},{"timestamp":1507555800,"date":"2017-10-09","index":6203,"close":49.38,"high":50,"low":49.31,"open":49.92,"volume":6333800},{"timestamp":1507642200,"date":"2017-10-10","index":6204,"close":49.49,"high":49.54,"low":49.13,"open":49.38,"volume":5903500},{"timestamp":1507728600,"date":"2017-10-11","index":6205,"close":49.18,"high":49.43,"low":49.13,"open":49.43,"volume":5364600},{"timestamp":1507815000,"date":"2017-10-12","index":6206,"close":48.59,"high":49.42,"low":48.38,"open":49.3,"volume":6915100},{"timestamp":1507901400,"date":"2017-10-13","index":6207,"close":48.3,"high":48.54,"low":47.7,"open":48.15,"volume":7224500},{"timestamp":1508160600,"date":"2017-10-16","index":6208,"close":48.94,"high":48.99,"low":48.24,"open":48.24,"volume":8178900}],"post":[{"timestamp":1508247000,"date":"2017-10-17","index":6209,"close":49.12,"high":50.33,"low":48.97,"open":49.69,"volume":15535000},{"timestamp":1508333400,"date":"2017-10-18","index":6210,"close":50.15,"high":50.45,"low":49.37,"open":49.42,"volume":12094900},{"timestamp":1508419800,"date":"2017-10-19","index":6211,"close":49.79,"high":49.95,"low":49.19,"open":49.79,"volume":10053100},{"timestamp":1508506200,"date":"2017-10-20","index":6212,"close":50.68,"high":50.91,"low":50.22,"open":50.45,"volume":8454500},{"timestamp":1508765400,"date":"2017-10-23","index":6213,"close":50.61,"high":51.1,"low":50.39,"open":50.88,"volume":6265800},{"timestamp":1508851800,"date":"2017-10-24","index":6214,"close":51.07,"high":51.39,"low":50.79,"open":50.81,"volume":7849700},{"timestamp":1508938200,"date":"2017-10-25","index":6215,"close":50.53,"high":51.52,"low":49.92,"open":51.51,"volume":9645800},{"timestamp":1509024600,"date":"2017-10-26","index":6216,"close":50.77,"high":51.2,"low":50.58,"open":50.75,"volume":9715700},{"timestamp":1509111000,"date":"2017-10-27","index":6217,"close":51.16,"high":51.35,"low":50.51,"open":50.65,"volume":9261100},{"timestamp":1509370200,"date":"2017-10-30","index":6218,"close":50.46,"high":50.78,"low":49.97,"open":50.57,"volume":9020900},{"timestamp":1509456600,"date":"2017-10-31","index":6219,"close":50,"high":50.72,"low":49.95,"open":50.47,"volume":9283000}]},{"date":"2017-07-19","estimated":0.76,"reported":0.87,"pre":[{"timestamp":1499088600,"date":"2017-07-03","index":6135,"close":45.61,"high":46.02,"low":44.98,"open":45,"volume":7486400},{"timestamp":1499261400,"date":"2017-07-05","index":6136,"close":46.16,"high":46.25,"low":45.54,"open":45.89,"volume":9843200},{"timestamp":1499347800,"date":"2017-07-06","index":6137,"close":46.13,"high":46.64,"low":45.77,"open":46.1,"volume":10417300},{"timestamp":1499434200,"date":"2017-07-07","index":6138,"close":46.05,"high":46.4,"low":45.96,"open":46.32,"volume":6442000},{"timestamp":1499693400,"date":"2017-07-10","index":6139,"close":45.99,"high":46.24,"low":45.8,"open":45.95,"volume":5321500},{"timestamp":1499779800,"date":"2017-07-11","index":6140,"close":45.48,"high":45.93,"low":45.38,"open":45.83,"volume":8454700},{"timestamp":1499866200,"date":"2017-07-12","index":6141,"close":44.96,"high":45.33,"low":44.73,"open":45.33,"volume":10234400},{"timestamp":1499952600,"date":"2017-07-13","index":6142,"close":45.52,"high":45.73,"low":44.99,"open":45.17,"volume":6204200},{"timestamp":1500039000,"date":"2017-07-14","index":6143,"close":45.2,"high":45.4,"low":44.32,"open":44.88,"volume":8220600},{"timestamp":1500298200,"date":"2017-07-17","index":6144,"close":45.33,"high":45.53,"low":44.93,"open":45.15,"volume":5141600},{"timestamp":1500384600,"date":"2017-07-18","index":6145,"close":45.14,"high":45.25,"low":44.69,"open":44.93,"volume":9594100}],"post":[{"timestamp":1500471000,"date":"2017-07-19","index":6146,"close":46.62,"high":47,"low":45.98,"open":46.95,"volume":17586300},{"timestamp":1500557400,"date":"2017-07-20","index":6147,"close":46.51,"high":47.19,"low":46.35,"open":46.35,"volume":10652400},{"timestamp":1500643800,"date":"2017-07-21","index":6148,"close":46.59,"high":46.79,"low":46.1,"open":46.12,"volume":9021300},{"timestamp":1500903000,"date":"2017-07-24","index":6149,"close":46.71,"high":46.97,"low":46.46,"open":46.5,"volume":7443600},{"timestamp":1500989400,"date":"2017-07-25","index":6150,"close":47.61,"high":48.04,"low":47.23,"open":47.23,"volume":11885000},{"timestamp":1501075800,"date":"2017-07-26","index":6151,"close":47.21,"high":47.85,"low":47.12,"open":47.72,"volume":9034500},{"timestamp":1501162200,"date":"2017-07-27","index":6152,"close":47.09,"high":47.6,"low":46.63,"open":47.14,"volume":9439300},{"timestamp":1501248600,"date":"2017-07-28","index":6153,"close":46.66,"high":47.2,"low":46.46,"open":46.98,"volume":7959600},{"timestamp":1501507800,"date":"2017-07-31","index":6154,"close":46.9,"high":47.15,"low":46.6,"open":46.94,"volume":6764600},{"timestamp":1501594200,"date":"2017-08-01","index":6155,"close":47.21,"high":47.53,"low":47.06,"open":47.25,"volume":6330000},{"timestamp":1501680600,"date":"2017-08-02","index":6156,"close":47.33,"high":47.46,"low":46.83,"open":47.14,"volume":6020000}]},{"date":"2017-04-19","estimated":0.88,"reported":1,"pre":[{"timestamp":1491226200,"date":"2017-04-03","index":6072,"close":42.71,"high":42.99,"low":42.08,"open":42.81,"volume":12531800},{"timestamp":1491312600,"date":"2017-04-04","index":6073,"close":42.51,"high":42.84,"low":42.35,"open":42.54,"volume":7837100},{"timestamp":1491399000,"date":"2017-04-05","index":6074,"close":41.74,"high":43.1,"low":41.61,"open":43.01,"volume":12455100},{"timestamp":1491485400,"date":"2017-04-06","index":6075,"close":42.09,"high":42.37,"low":41.43,"open":41.63,"volume":9520900},{"timestamp":1491571800,"date":"2017-04-07","index":6076,"close":41.95,"high":42.25,"low":41.42,"open":41.62,"volume":9319600},{"timestamp":1491831000,"date":"2017-04-10","index":6077,"close":41.91,"high":42.15,"low":41.39,"open":41.9,"volume":8677200},{"timestamp":1491917400,"date":"2017-04-11","index":6078,"close":41.58,"high":41.78,"low":40.99,"open":41.56,"volume":10318400},{"timestamp":1492003800,"date":"2017-04-12","index":6079,"close":41.07,"high":41.52,"low":41.01,"open":41.5,"volume":10440600},{"timestamp":1492090200,"date":"2017-04-13","index":6080,"close":40.69,"high":41.68,"low":40.5,"open":40.83,"volume":10516500},{"timestamp":1492435800,"date":"2017-04-17","index":6081,"close":41.49,"high":41.55,"low":40.58,"open":40.78,"volume":7959700},{"timestamp":1492522200,"date":"2017-04-18","index":6082,"close":41.21,"high":41.55,"low":40.75,"open":40.99,"volume":13872400}],"post":[{"timestamp":1492608600,"date":"2017-04-19","index":6083,"close":42.04,"high":42.94,"low":41.96,"open":42.31,"volume":19850300},{"timestamp":1492695000,"date":"2017-04-20","index":6084,"close":42.5,"high":42.76,"low":42.1,"open":42.61,"volume":13816200},{"timestamp":1492781400,"date":"2017-04-21","index":6085,"close":41.8,"high":42.61,"low":41.71,"open":42.21,"volume":12951300},{"timestamp":1493040600,"date":"2017-04-24","index":6086,"close":43.56,"high":43.73,"low":43.19,"open":43.39,"volume":16188100},{"timestamp":1493127000,"date":"2017-04-25","index":6087,"close":44.27,"high":44.45,"low":43.92,"open":43.98,"volume":13857600},{"timestamp":1493213400,"date":"2017-04-26","index":6088,"close":44.37,"high":44.86,"low":44.14,"open":44.17,"volume":12938400},{"timestamp":1493299800,"date":"2017-04-27","index":6089,"close":43.54,"high":44.21,"low":43.39,"open":44.16,"volume":9041300},{"timestamp":1493386200,"date":"2017-04-28","index":6090,"close":43.37,"high":43.81,"low":43.34,"open":43.6,"volume":9049100},{"timestamp":1493645400,"date":"2017-05-01","index":6091,"close":43.74,"high":44.06,"low":43.49,"open":43.76,"volume":7552200},{"timestamp":1493731800,"date":"2017-05-02","index":6092,"close":43.35,"high":43.78,"low":43,"open":43.67,"volume":8126400},{"timestamp":1493818200,"date":"2017-05-03","index":6093,"close":43.48,"high":43.77,"low":43.12,"open":43.15,"volume":5578300}]},{"date":"2017-01-17","estimated":0.65,"reported":0.81,"pre":[{"timestamp":1483021800,"date":"2016-12-29","index":6008,"close":42.15,"high":42.77,"low":41.73,"open":42.65,"volume":7180200},{"timestamp":1483108200,"date":"2016-12-30","index":6009,"close":42.25,"high":42.55,"low":41.88,"open":42.17,"volume":6943500},{"timestamp":1483453800,"date":"2017-01-03","index":6010,"close":43.05,"high":43.63,"low":42.45,"open":43.09,"volume":8316900},{"timestamp":1483540200,"date":"2017-01-04","index":6011,"close":43.62,"high":43.82,"low":43.04,"open":43.3,"volume":7747400},{"timestamp":1483626600,"date":"2017-01-05","index":6012,"close":43.22,"high":43.63,"low":42.19,"open":43.53,"volume":9883200},{"timestamp":1483713000,"date":"2017-01-06","index":6013,"close":43.85,"high":44.13,"low":43.18,"open":43.56,"volume":9152800},{"timestamp":1483972200,"date":"2017-01-09","index":6014,"close":42.71,"high":43.54,"low":42.68,"open":43.49,"volume":11104000},{"timestamp":1484058600,"date":"2017-01-10","index":6015,"close":43.06,"high":43.52,"low":42.75,"open":42.98,"volume":9074300},{"timestamp":1484145000,"date":"2017-01-11","index":6016,"close":43.67,"high":43.67,"low":42.78,"open":43.13,"volume":8777100},{"timestamp":1484231400,"date":"2017-01-12","index":6017,"close":43.63,"high":43.71,"low":42.84,"open":43.6,"volume":8595600},{"timestamp":1484317800,"date":"2017-01-13","index":6018,"close":43.81,"high":44.6,"low":43.5,"open":44.02,"volume":12904500}],"post":[{"timestamp":1484663400,"date":"2017-01-17","index":6019,"close":42.15,"high":43.84,"low":41.77,"open":43.78,"volume":21840400},{"timestamp":1484749800,"date":"2017-01-18","index":6020,"close":42.86,"high":43.15,"low":41.98,"open":42.29,"volume":15906900},{"timestamp":1484836200,"date":"2017-01-19","index":6021,"close":42.45,"high":43,"low":41.95,"open":42.57,"volume":15040100},{"timestamp":1484922600,"date":"2017-01-20","index":6022,"close":42.59,"high":42.87,"low":42.35,"open":42.48,"volume":10779600},{"timestamp":1485181800,"date":"2017-01-23","index":6023,"close":41.96,"high":42.58,"low":41.78,"open":42.2,"volume":12344700},{"timestamp":1485268200,"date":"2017-01-24","index":6024,"close":42.73,"high":43.13,"low":42.03,"open":42.08,"volume":12164200},{"timestamp":1485354600,"date":"2017-01-25","index":6025,"close":43.86,"high":43.9,"low":42.96,"open":43.2,"volume":13961000},{"timestamp":1485441000,"date":"2017-01-26","index":6026,"close":44.02,"high":44.42,"low":43.75,"open":43.94,"volume":10628900},{"timestamp":1485527400,"date":"2017-01-27","index":6027,"close":43.65,"high":43.95,"low":43.56,"open":43.75,"volume":7635600},{"timestamp":1485786600,"date":"2017-01-30","index":6028,"close":43.12,"high":43.29,"low":42.47,"open":43.24,"volume":7216200},{"timestamp":1485873000,"date":"2017-01-31","index":6029,"close":42.49,"high":43.37,"low":42.32,"open":43.08,"volume":10811000}]},{"date":"2016-10-19","estimated":0.63,"reported":0.8,"pre":[{"timestamp":1475587800,"date":"2016-10-04","index":5948,"close":32.04,"high":32.4,"low":31.81,"open":32.07,"volume":9525400},{"timestamp":1475674200,"date":"2016-10-05","index":5949,"close":32.56,"high":32.73,"low":32.1,"open":32.17,"volume":11157700},{"timestamp":1475760600,"date":"2016-10-06","index":5950,"close":32.39,"high":32.65,"low":32.2,"open":32.48,"volume":11347200},{"timestamp":1475847000,"date":"2016-10-07","index":5951,"close":32.31,"high":32.52,"low":31.95,"open":32.34,"volume":11406100},{"timestamp":1476106200,"date":"2016-10-10","index":5952,"close":32.56,"high":32.71,"low":32.41,"open":32.62,"volume":6609200},{"timestamp":1476192600,"date":"2016-10-11","index":5953,"close":32.18,"high":32.76,"low":31.95,"open":32.49,"volume":6827700},{"timestamp":1476279000,"date":"2016-10-12","index":5954,"close":31.91,"high":32.38,"low":31.88,"open":32.18,"volume":6743300},{"timestamp":1476365400,"date":"2016-10-13","index":5955,"close":31.73,"high":33,"low":30.96,"open":31.49,"volume":13893500},{"timestamp":1476451800,"date":"2016-10-14","index":5956,"close":32.07,"high":32.79,"low":31.89,"open":32.24,"volume":13734100},{"timestamp":1476711000,"date":"2016-10-17","index":5957,"close":31.79,"high":32.17,"low":31.61,"open":32.05,"volume":10114300},{"timestamp":1476797400,"date":"2016-10-18","index":5958,"close":32.32,"high":32.51,"low":32.04,"open":32.25,"volume":13091600}],"post":[{"timestamp":1476883800,"date":"2016-10-19","index":5959,"close":32.93,"high":33,"low":32.18,"open":32.84,"volume":18522700},{"timestamp":1476970200,"date":"2016-10-20","index":5960,"close":32.9,"high":33.19,"low":32.58,"open":32.84,"volume":10650700},{"timestamp":1477056600,"date":"2016-10-21","index":5961,"close":33.44,"high":33.52,"low":32.54,"open":32.6,"volume":13910300},{"timestamp":1477315800,"date":"2016-10-24","index":5962,"close":33.38,"high":33.68,"low":33.34,"open":33.57,"volume":9221300},{"timestamp":1477402200,"date":"2016-10-25","index":5963,"close":33.35,"high":33.59,"low":33.2,"open":33.39,"volume":7912200},{"timestamp":1477488600,"date":"2016-10-26","index":5964,"close":33.59,"high":33.65,"low":33.06,"open":33.15,"volume":9113000},{"timestamp":1477575000,"date":"2016-10-27","index":5965,"close":33.82,"high":34.01,"low":33.58,"open":33.82,"volume":12608400},{"timestamp":1477661400,"date":"2016-10-28","index":5966,"close":33.52,"high":34.03,"low":33.17,"open":33.69,"volume":10183500},{"timestamp":1477920600,"date":"2016-10-31","index":5967,"close":33.57,"high":33.88,"low":33.49,"open":33.71,"volume":8687200},{"timestamp":1478007000,"date":"2016-11-01","index":5968,"close":33.36,"high":33.83,"low":32.91,"open":33.68,"volume":8988700},{"timestamp":1478093400,"date":"2016-11-02","index":5969,"close":32.92,"high":33.17,"low":32.73,"open":33.12,"volume":8900400}]},{"date":"2016-07-20","estimated":0.59,"reported":0.75,"pre":[{"timestamp":1467725400,"date":"2016-07-05","index":5884,"close":25,"high":25.57,"low":24.83,"open":25.5,"volume":13317300},{"timestamp":1467811800,"date":"2016-07-06","index":5885,"close":25.15,"high":25.23,"low":24.57,"open":24.73,"volume":14165000},{"timestamp":1467898200,"date":"2016-07-07","index":5886,"close":25.69,"high":25.92,"low":25.26,"open":25.27,"volume":13428700},{"timestamp":1467984600,"date":"2016-07-08","index":5887,"close":26.37,"high":26.43,"low":26.03,"open":26.17,"volume":14141600},{"timestamp":1468243800,"date":"2016-07-11","index":5888,"close":26.46,"high":26.92,"low":26.39,"open":26.69,"volume":13213000},{"timestamp":1468330200,"date":"2016-07-12","index":5889,"close":27.37,"high":27.44,"low":26.79,"open":26.82,"volume":15516900},{"timestamp":1468416600,"date":"2016-07-13","index":5890,"close":27.16,"high":27.48,"low":26.94,"open":27.45,"volume":12911900},{"timestamp":1468503000,"date":"2016-07-14","index":5891,"close":28,"high":28.08,"low":27.66,"open":27.8,"volume":15436600},{"timestamp":1468589400,"date":"2016-07-15","index":5892,"close":28.01,"high":28.28,"low":27.69,"open":28.25,"volume":18519800},{"timestamp":1468848600,"date":"2016-07-18","index":5893,"close":28.21,"high":28.23,"low":27.86,"open":28.06,"volume":14083900},{"timestamp":1468935000,"date":"2016-07-19","index":5894,"close":28.19,"high":28.4,"low":27.77,"open":27.95,"volume":21511200}],"post":[{"timestamp":1469021400,"date":"2016-07-20","index":5895,"close":28.78,"high":29.14,"low":28.19,"open":29.14,"volume":28606100},{"timestamp":1469107800,"date":"2016-07-21","index":5896,"close":28.87,"high":29.08,"low":28.63,"open":28.72,"volume":20312700},{"timestamp":1469194200,"date":"2016-07-22","index":5897,"close":28.92,"high":29.07,"low":28.73,"open":28.77,"volume":12996700},{"timestamp":1469453400,"date":"2016-07-25","index":5898,"close":29.13,"high":29.14,"low":28.79,"open":28.82,"volume":10622900},{"timestamp":1469539800,"date":"2016-07-26","index":5899,"close":29.23,"high":29.28,"low":28.87,"open":29.02,"volume":15019500},{"timestamp":1469626200,"date":"2016-07-27","index":5900,"close":29.02,"high":29.37,"low":28.93,"open":29.03,"volume":13672200},{"timestamp":1469712600,"date":"2016-07-28","index":5901,"close":28.86,"high":29.03,"low":28.66,"open":28.9,"volume":11528400},{"timestamp":1469799000,"date":"2016-07-29","index":5902,"close":28.73,"high":29.01,"low":28.59,"open":28.77,"volume":10498500},{"timestamp":1470058200,"date":"2016-08-01","index":5903,"close":28.5,"high":28.92,"low":28.37,"open":28.84,"volume":10396000},{"timestamp":1470144600,"date":"2016-08-02","index":5904,"close":28,"high":28.56,"low":27.79,"open":28.39,"volume":16915500},{"timestamp":1470231000,"date":"2016-08-03","index":5905,"close":28.42,"high":28.51,"low":27.95,"open":27.97,"volume":10562000}]},{"date":"2016-04-18","estimated":0.46,"reported":0.55,"pre":[{"timestamp":1459517400,"date":"2016-04-01","index":5819,"close":25.53,"high":25.68,"low":24.62,"open":24.89,"volume":15484800},{"timestamp":1459776600,"date":"2016-04-04","index":5820,"close":25.04,"high":25.51,"low":24.91,"open":25.49,"volume":11408300},{"timestamp":1459863000,"date":"2016-04-05","index":5821,"close":24.38,"high":24.7,"low":24.24,"open":24.63,"volume":12860000},{"timestamp":1459949400,"date":"2016-04-06","index":5822,"close":24.42,"high":24.73,"low":24.27,"open":24.34,"volume":14982000},{"timestamp":1460035800,"date":"2016-04-07","index":5823,"close":23.72,"high":24.31,"low":23.51,"open":24.23,"volume":17145400},{"timestamp":1460122200,"date":"2016-04-08","index":5824,"close":23.75,"high":24.18,"low":23.66,"open":24.01,"volume":10000600},{"timestamp":1460381400,"date":"2016-04-11","index":5825,"close":24.11,"high":24.44,"low":23.87,"open":23.9,"volume":12107600},{"timestamp":1460467800,"date":"2016-04-12","index":5826,"close":24.58,"high":24.85,"low":24.18,"open":24.22,"volume":14947800},{"timestamp":1460554200,"date":"2016-04-13","index":5827,"close":25.88,"high":25.88,"low":24.98,"open":25.03,"volume":18251000},{"timestamp":1460640600,"date":"2016-04-14","index":5828,"close":26.17,"high":26.26,"low":25.66,"open":25.74,"volume":18678400},{"timestamp":1460727000,"date":"2016-04-15","index":5829,"close":25.76,"high":26.37,"low":25.71,"open":26.31,"volume":14899900}],"post":[{"timestamp":1460986200,"date":"2016-04-18","index":5830,"close":25.73,"high":26.2,"low":25.53,"open":26.18,"volume":29605100},{"timestamp":1461072600,"date":"2016-04-19","index":5831,"close":26.46,"high":26.49,"low":25.8,"open":25.86,"volume":23006500},{"timestamp":1461159000,"date":"2016-04-20","index":5832,"close":27.41,"high":27.48,"low":26.42,"open":26.48,"volume":24836300},{"timestamp":1461245400,"date":"2016-04-21","index":5833,"close":27.26,"high":27.88,"low":27.15,"open":27.35,"volume":16579300},{"timestamp":1461331800,"date":"2016-04-22","index":5834,"close":27.7,"high":27.82,"low":27.29,"open":27.32,"volume":19084100},{"timestamp":1461591000,"date":"2016-04-25","index":5835,"close":27.53,"high":27.71,"low":27.23,"open":27.53,"volume":11748800},{"timestamp":1461677400,"date":"2016-04-26","index":5836,"close":27.55,"high":27.67,"low":27.33,"open":27.51,"volume":13779800},{"timestamp":1461763800,"date":"2016-04-27","index":5837,"close":27.53,"high":27.83,"low":27.19,"open":27.33,"volume":12481700},{"timestamp":1461850200,"date":"2016-04-28","index":5838,"close":27.23,"high":27.82,"low":27.08,"open":27.23,"volume":11096600},{"timestamp":1461936600,"date":"2016-04-29","index":5839,"close":27.06,"high":27.24,"low":26.86,"open":27.01,"volume":15477400},{"timestamp":1462195800,"date":"2016-05-02","index":5840,"close":27.26,"high":27.52,"low":26.84,"open":27.1,"volume":14987500}]},{"date":"2016-01-19","estimated":0.33,"reported":0.43,"pre":[{"timestamp":1451572200,"date":"2015-12-31","index":5757,"close":31.81,"high":32.3,"low":31.77,"open":31.91,"volume":8154300},{"timestamp":1451917800,"date":"2016-01-04","index":5758,"close":31.48,"high":31.52,"low":30.56,"open":30.7,"volume":15749200},{"timestamp":1452004200,"date":"2016-01-05","index":5759,"close":31.28,"high":31.7,"low":30.93,"open":31.48,"volume":9850500},{"timestamp":1452090600,"date":"2016-01-06","index":5760,"close":30.5,"high":30.78,"low":30.25,"open":30.63,"volume":13057400},{"timestamp":1452177000,"date":"2016-01-07","index":5761,"close":28.98,"high":30.07,"low":28.78,"open":29.88,"volume":18138200},{"timestamp":1452263400,"date":"2016-01-08","index":5762,"close":28.38,"high":29.49,"low":28.3,"open":29.41,"volume":15295600},{"timestamp":1452522600,"date":"2016-01-11","index":5763,"close":28.46,"high":28.6,"low":27.81,"open":28.45,"volume":19414800},{"timestamp":1452609000,"date":"2016-01-12","index":5764,"close":28.46,"high":28.88,"low":28,"open":28.74,"volume":16041800},{"timestamp":1452695400,"date":"2016-01-13","index":5765,"close":26.89,"high":28.8,"low":26.5,"open":28.73,"volume":29721900},{"timestamp":1452781800,"date":"2016-01-14","index":5766,"close":27.15,"high":27.32,"low":26.23,"open":26.99,"volume":23814500},{"timestamp":1452868200,"date":"2016-01-15","index":5767,"close":25.97,"high":26.41,"low":25.51,"open":26.03,"volume":29462200}],"post":[{"timestamp":1453213800,"date":"2016-01-19","index":5768,"close":26.26,"high":27.13,"low":25.76,"open":26.83,"volume":28788200},{"timestamp":1453300200,"date":"2016-01-20","index":5769,"close":25.24,"high":25.77,"low":24.67,"open":25.7,"volume":25940900},{"timestamp":1453386600,"date":"2016-01-21","index":5770,"close":24.78,"high":25.59,"low":24.69,"open":25.29,"volume":22130300},{"timestamp":1453473000,"date":"2016-01-22","index":5771,"close":25.61,"high":25.98,"low":25.18,"open":25.26,"volume":22498400},{"timestamp":1453732200,"date":"2016-01-25","index":5772,"close":24.98,"high":25.51,"low":24.94,"open":25.46,"volume":20144600},{"timestamp":1453818600,"date":"2016-01-26","index":5773,"close":25.49,"high":25.66,"low":25.03,"open":25.04,"volume":13362900},{"timestamp":1453905000,"date":"2016-01-27","index":5774,"close":25.37,"high":26.16,"low":25.05,"open":25.25,"volume":19796300},{"timestamp":1453991400,"date":"2016-01-28","index":5775,"close":25.17,"high":25.84,"low":24.94,"open":25.67,"volume":16015600},{"timestamp":1454077800,"date":"2016-01-29","index":5776,"close":25.88,"high":25.89,"low":25.12,"open":25.35,"volume":18766500},{"timestamp":1454337000,"date":"2016-02-01","index":5777,"close":25.71,"high":25.93,"low":25.42,"open":25.78,"volume":11177900},{"timestamp":1454423400,"date":"2016-02-02","index":5778,"close":24.5,"high":25.36,"low":24.39,"open":25.36,"volume":18326800}]},{"date":"2015-10-19","estimated":0.62,"reported":0.34,"pre":[{"timestamp":1443792600,"date":"2015-10-02","index":5695,"close":31.43,"high":31.47,"low":30.15,"open":30.4,"volume":22822500},{"timestamp":1444051800,"date":"2015-10-05","index":5696,"close":32.29,"high":32.48,"low":31.71,"open":31.74,"volume":11635700},{"timestamp":1444138200,"date":"2015-10-06","index":5697,"close":32.36,"high":32.43,"low":31.94,"open":32.07,"volume":8875100},{"timestamp":1444224600,"date":"2015-10-07","index":5698,"close":32.93,"high":33.33,"low":32.62,"open":33.14,"volume":13458400},{"timestamp":1444311000,"date":"2015-10-08","index":5699,"close":32.99,"high":33.21,"low":32.5,"open":33.08,"volume":11407600},{"timestamp":1444397400,"date":"2015-10-09","index":5700,"close":32.72,"high":33.26,"low":32.41,"open":32.95,"volume":11711000},{"timestamp":1444656600,"date":"2015-10-12","index":5701,"close":32.8,"high":32.85,"low":32.53,"open":32.75,"volume":7034500},{"timestamp":1444743000,"date":"2015-10-13","index":5702,"close":32.61,"high":33.17,"low":32.51,"open":32.52,"volume":10943700},{"timestamp":1444829400,"date":"2015-10-14","index":5703,"close":32.54,"high":33.1,"low":32.38,"open":32.58,"volume":9877500},{"timestamp":1444915800,"date":"2015-10-15","index":5704,"close":33.61,"high":33.68,"low":32.36,"open":32.71,"volume":12920500},{"timestamp":1445002200,"date":"2015-10-16","index":5705,"close":33.95,"high":34.08,"low":33.5,"open":33.84,"volume":13804700}],"post":[{"timestamp":1445261400,"date":"2015-10-19","index":5706,"close":32.32,"high":32.33,"low":31.6,"open":31.92,"volume":39255600},{"timestamp":1445347800,"date":"2015-10-20","index":5707,"close":32.25,"high":32.4,"low":31.67,"open":32.21,"volume":23590400},{"timestamp":1445434200,"date":"2015-10-21","index":5708,"close":31.48,"high":32.41,"low":31.36,"open":32.4,"volume":22175900},{"timestamp":1445520600,"date":"2015-10-22","index":5709,"close":32.35,"high":32.43,"low":31.63,"open":31.7,"volume":18753800},{"timestamp":1445607000,"date":"2015-10-23","index":5710,"close":32.62,"high":32.99,"low":32.34,"open":32.58,"volume":14730700},{"timestamp":1445866200,"date":"2015-10-26","index":5711,"close":32.55,"high":32.82,"low":32.32,"open":32.63,"volume":10952300},{"timestamp":1445952600,"date":"2015-10-27","index":5712,"close":32.23,"high":32.37,"low":31.8,"open":32.35,"volume":13302400},{"timestamp":1446039000,"date":"2015-10-28","index":5713,"close":33.44,"high":33.63,"low":32.11,"open":32.15,"volume":17285600},{"timestamp":1446125400,"date":"2015-10-29","index":5714,"close":33.54,"high":33.88,"low":33.35,"open":33.44,"volume":12759600},{"timestamp":1446211800,"date":"2015-10-30","index":5715,"close":32.97,"high":33.57,"low":32.93,"open":33.44,"volume":13581100},{"timestamp":1446474600,"date":"2015-11-02","index":5716,"close":33.48,"high":33.72,"low":33.02,"open":33.1,"volume":9887900}]},{"date":"2015-07-20","estimated":0.74,"reported":0.79,"pre":[{"timestamp":1435843800,"date":"2015-07-02","index":5631,"close":39,"high":39.39,"low":38.73,"open":39.26,"volume":6801200},{"timestamp":1436189400,"date":"2015-07-06","index":5632,"close":38.85,"high":38.92,"low":38.4,"open":38.41,"volume":8044500},{"timestamp":1436275800,"date":"2015-07-07","index":5633,"close":38.62,"high":38.9,"low":37.65,"open":38.74,"volume":12759200},{"timestamp":1436362200,"date":"2015-07-08","index":5634,"close":37.79,"high":38.33,"low":37.77,"open":38.17,"volume":9113300},{"timestamp":1436448600,"date":"2015-07-09","index":5635,"close":38.1,"high":38.58,"low":38.05,"open":38.49,"volume":7286000},{"timestamp":1436535000,"date":"2015-07-10","index":5636,"close":38.64,"high":38.85,"low":38.45,"open":38.75,"volume":6780400},{"timestamp":1436794200,"date":"2015-07-13","index":5637,"close":39.32,"high":39.38,"low":38.95,"open":39.08,"volume":7183900},{"timestamp":1436880600,"date":"2015-07-14","index":5638,"close":39.71,"high":39.91,"low":39.26,"open":39.33,"volume":8054600},{"timestamp":1436967000,"date":"2015-07-15","index":5639,"close":39.7,"high":39.95,"low":39.48,"open":39.95,"volume":7649400},{"timestamp":1437053400,"date":"2015-07-16","index":5640,"close":39.91,"high":40.09,"low":39.84,"open":40.01,"volume":7969800},{"timestamp":1437139800,"date":"2015-07-17","index":5641,"close":40.2,"high":40.25,"low":39.67,"open":39.76,"volume":8153700}],"post":[{"timestamp":1437399000,"date":"2015-07-20","index":5642,"close":40.04,"high":41.04,"low":39.9,"open":40.9,"volume":15141800},{"timestamp":1437485400,"date":"2015-07-21","index":5643,"close":40.08,"high":40.32,"low":39.71,"open":39.71,"volume":11773400},{"timestamp":1437571800,"date":"2015-07-22","index":5644,"close":40.54,"high":40.62,"low":40.08,"open":40.17,"volume":9435900},{"timestamp":1437658200,"date":"2015-07-23","index":5645,"close":39.94,"high":40.74,"low":39.81,"open":40.48,"volume":10281600},{"timestamp":1437744600,"date":"2015-07-24","index":5646,"close":39.6,"high":40.12,"low":39.24,"open":40.11,"volume":8370100},{"timestamp":1438003800,"date":"2015-07-27","index":5647,"close":39.25,"high":39.38,"low":38.87,"open":39.26,"volume":11948000},{"timestamp":1438090200,"date":"2015-07-28","index":5648,"close":39.25,"high":39.72,"low":39.03,"open":39.6,"volume":9201100},{"timestamp":1438176600,"date":"2015-07-29","index":5649,"close":39.29,"high":39.45,"low":38.92,"open":39.02,"volume":9677800},{"timestamp":1438263000,"date":"2015-07-30","index":5650,"close":39.3,"high":39.4,"low":38.85,"open":39.15,"volume":5512100},{"timestamp":1438349400,"date":"2015-07-31","index":5651,"close":38.84,"high":39.35,"low":38.79,"open":39.28,"volume":7347600},{"timestamp":1438608600,"date":"2015-08-03","index":5652,"close":38.76,"high":38.97,"low":38.42,"open":38.96,"volume":7078100}]},{"date":"2015-04-20","estimated":0.76,"reported":0.85,"pre":[{"timestamp":1427981400,"date":"2015-04-02","index":5568,"close":36.06,"high":36.2,"low":35.79,"open":35.81,"volume":6271300},{"timestamp":1428327000,"date":"2015-04-06","index":5569,"close":35.91,"high":36.14,"low":35.43,"open":35.61,"volume":6624300},{"timestamp":1428413400,"date":"2015-04-07","index":5570,"close":35.94,"high":36.42,"low":35.93,"open":36.2,"volume":8045000},{"timestamp":1428499800,"date":"2015-04-08","index":5571,"close":36.26,"high":36.4,"low":35.95,"open":36.08,"volume":6602800},{"timestamp":1428586200,"date":"2015-04-09","index":5572,"close":36.64,"high":36.72,"low":36.1,"open":36.15,"volume":7910400},{"timestamp":1428672600,"date":"2015-04-10","index":5573,"close":36.24,"high":36.79,"low":35.96,"open":36.75,"volume":10047800},{"timestamp":1428931800,"date":"2015-04-13","index":5574,"close":36.3,"high":36.61,"low":36.17,"open":36.24,"volume":6207400},{"timestamp":1429018200,"date":"2015-04-14","index":5575,"close":36.84,"high":36.99,"low":36.3,"open":36.46,"volume":12320000},{"timestamp":1429104600,"date":"2015-04-15","index":5576,"close":37.39,"high":37.56,"low":36.77,"open":36.89,"volume":13022600},{"timestamp":1429191000,"date":"2015-04-16","index":5577,"close":37.36,"high":37.56,"low":37.08,"open":37.55,"volume":8876100},{"timestamp":1429277400,"date":"2015-04-17","index":5578,"close":36.75,"high":37.07,"low":36.52,"open":37.05,"volume":10033800}],"post":[{"timestamp":1429536600,"date":"2015-04-20","index":5579,"close":36.96,"high":37.45,"low":36.7,"open":37.32,"volume":13301900},{"timestamp":1429623000,"date":"2015-04-21","index":5580,"close":36.75,"high":37.34,"low":36.7,"open":36.96,"volume":11380900},{"timestamp":1429709400,"date":"2015-04-22","index":5581,"close":37.2,"high":37.44,"low":36.63,"open":36.84,"volume":10161300},{"timestamp":1429795800,"date":"2015-04-23","index":5582,"close":37.38,"high":37.57,"low":37.01,"open":37.17,"volume":8486900},{"timestamp":1429882200,"date":"2015-04-24","index":5583,"close":37.36,"high":37.45,"low":37.05,"open":37.45,"volume":8643200},{"timestamp":1430141400,"date":"2015-04-27","index":5584,"close":37.05,"high":37.64,"low":37,"open":37.44,"volume":8924200},{"timestamp":1430227800,"date":"2015-04-28","index":5585,"close":37.04,"high":37.16,"low":36.62,"open":36.83,"volume":7525400},{"timestamp":1430314200,"date":"2015-04-29","index":5586,"close":37.49,"high":37.69,"low":36.72,"open":36.72,"volume":9518400},{"timestamp":1430400600,"date":"2015-04-30","index":5587,"close":37.31,"high":37.7,"low":37.09,"open":37.32,"volume":10413900},{"timestamp":1430487000,"date":"2015-05-01","index":5588,"close":37.51,"high":37.63,"low":37.31,"open":37.5,"volume":6469600},{"timestamp":1430746200,"date":"2015-05-04","index":5589,"close":37.91,"high":37.94,"low":37.53,"open":37.58,"volume":7375700}]},{"date":"2015-01-20","estimated":0.48,"reported":0.39,"pre":[{"timestamp":1420209000,"date":"2015-01-02","index":5506,"close":38.71,"high":39.15,"low":38.25,"open":39.05,"volume":7333800},{"timestamp":1420468200,"date":"2015-01-05","index":5507,"close":37.5,"high":38.59,"low":37.17,"open":38.46,"volume":12507900},{"timestamp":1420554600,"date":"2015-01-06","index":5508,"close":36.42,"high":37.54,"low":36.06,"open":37.47,"volume":16507800},{"timestamp":1420641000,"date":"2015-01-07","index":5509,"close":36.94,"high":37.05,"low":36.6,"open":36.93,"volume":9957700},{"timestamp":1420727400,"date":"2015-01-08","index":5510,"close":37.49,"high":37.76,"low":37.29,"open":37.29,"volume":8079600},{"timestamp":1420813800,"date":"2015-01-09","index":5511,"close":36.88,"high":37.61,"low":36.64,"open":37.58,"volume":7807500},{"timestamp":1421073000,"date":"2015-01-12","index":5512,"close":36.37,"high":36.94,"low":36.04,"open":36.93,"volume":9385900},{"timestamp":1421159400,"date":"2015-01-13","index":5513,"close":36.03,"high":37.06,"low":35.68,"open":36.7,"volume":12447800},{"timestamp":1421245800,"date":"2015-01-14","index":5514,"close":35.21,"high":35.35,"low":34.66,"open":35.34,"volume":15898600},{"timestamp":1421332200,"date":"2015-01-15","index":5515,"close":34.58,"high":35.26,"low":34.28,"open":35,"volume":17568100},{"timestamp":1421418600,"date":"2015-01-16","index":5516,"close":34.89,"high":35.05,"low":33.93,"open":34.36,"volume":27056100}],"post":[{"timestamp":1421764200,"date":"2015-01-20","index":5517,"close":34.75,"high":34.83,"low":33.99,"open":34,"volume":19400600},{"timestamp":1421850600,"date":"2015-01-21","index":5518,"close":34.73,"high":34.93,"low":34.13,"open":34.69,"volume":15830500},{"timestamp":1421937000,"date":"2015-01-22","index":5519,"close":35.53,"high":35.58,"low":34.28,"open":34.58,"volume":18792700},{"timestamp":1422023400,"date":"2015-01-23","index":5520,"close":35.15,"high":35.84,"low":35.13,"open":35.34,"volume":10969300},{"timestamp":1422282600,"date":"2015-01-26","index":5521,"close":35.11,"high":35.16,"low":34.66,"open":34.88,"volume":9899900},{"timestamp":1422369000,"date":"2015-01-27","index":5522,"close":34.66,"high":35.03,"low":34.35,"open":34.65,"volume":9021500},{"timestamp":1422455400,"date":"2015-01-28","index":5523,"close":33.77,"high":34.78,"low":33.73,"open":34.78,"volume":14730700},{"timestamp":1422541800,"date":"2015-01-29","index":5524,"close":34.37,"high":34.5,"low":33.77,"open":33.98,"volume":11378800},{"timestamp":1422628200,"date":"2015-01-30","index":5525,"close":33.81,"high":34.43,"low":33.75,"open":33.96,"volume":11693000},{"timestamp":1422887400,"date":"2015-02-02","index":5526,"close":34.42,"high":34.42,"low":33.72,"open":33.96,"volume":12373400},{"timestamp":1422973800,"date":"2015-02-03","index":5527,"close":35.04,"high":35.09,"low":34.55,"open":34.55,"volume":14545300}]},{"date":"2014-10-17","estimated":0.54,"reported":0.65,"pre":[{"timestamp":1412256600,"date":"2014-10-02","index":5443,"close":34.28,"high":34.38,"low":33.79,"open":34.05,"volume":8472000},{"timestamp":1412343000,"date":"2014-10-03","index":5444,"close":35.05,"high":35.16,"low":34.54,"open":34.62,"volume":8810400},{"timestamp":1412602200,"date":"2014-10-06","index":5445,"close":34.99,"high":35.4,"low":34.86,"open":35.33,"volume":7040600},{"timestamp":1412688600,"date":"2014-10-07","index":5446,"close":34.02,"high":34.8,"low":34.02,"open":34.79,"volume":10127800},{"timestamp":1412775000,"date":"2014-10-08","index":5447,"close":34.5,"high":34.53,"low":33.4,"open":34.04,"volume":12407900},{"timestamp":1412861400,"date":"2014-10-09","index":5448,"close":33.3,"high":34.55,"low":33.24,"open":34.55,"volume":13511600},{"timestamp":1412947800,"date":"2014-10-10","index":5449,"close":32.94,"high":33.66,"low":32.93,"open":33.13,"volume":11182800},{"timestamp":1413207000,"date":"2014-10-13","index":5450,"close":32.85,"high":33.44,"low":32.83,"open":33.08,"volume":14668800},{"timestamp":1413293400,"date":"2014-10-14","index":5451,"close":33.01,"high":33.42,"low":32.78,"open":33,"volume":12915600},{"timestamp":1413379800,"date":"2014-10-15","index":5452,"close":32.61,"high":32.76,"low":31.35,"open":32.39,"volume":21646700},{"timestamp":1413466200,"date":"2014-10-16","index":5453,"close":32.53,"high":33.2,"low":31.53,"open":31.66,"volume":16433900}],"post":[{"timestamp":1413552600,"date":"2014-10-17","index":5454,"close":33.22,"high":34,"low":33.07,"open":33.72,"volume":16422900},{"timestamp":1413811800,"date":"2014-10-20","index":5455,"close":33.32,"high":33.68,"low":33.13,"open":33.13,"volume":11047500},{"timestamp":1413898200,"date":"2014-10-21","index":5456,"close":34.06,"high":34.2,"low":33.54,"open":33.6,"volume":11217400},{"timestamp":1413984600,"date":"2014-10-22","index":5457,"close":33.43,"high":34.11,"low":33.4,"open":34.09,"volume":8777600},{"timestamp":1414071000,"date":"2014-10-23","index":5458,"close":33.96,"high":34.27,"low":33.82,"open":33.9,"volume":9031800},{"timestamp":1414157400,"date":"2014-10-24","index":5459,"close":34.32,"high":34.49,"low":33.95,"open":34.05,"volume":7685600},{"timestamp":1414416600,"date":"2014-10-27","index":5460,"close":33.96,"high":34.31,"low":33.82,"open":34.3,"volume":9918800},{"timestamp":1414503000,"date":"2014-10-28","index":5461,"close":34.36,"high":34.58,"low":34.03,"open":34.16,"volume":10582300},{"timestamp":1414589400,"date":"2014-10-29","index":5462,"close":34.39,"high":34.53,"low":34.08,"open":34.2,"volume":10520000},{"timestamp":1414675800,"date":"2014-10-30","index":5463,"close":34.52,"high":34.73,"low":34.19,"open":34.27,"volume":9028800},{"timestamp":1414762200,"date":"2014-10-31","index":5464,"close":34.95,"high":35.25,"low":34.85,"open":35,"volume":11434400}]},{"date":"2014-07-17","estimated":0.55,"reported":0.6,"pre":[{"timestamp":1404221400,"date":"2014-07-01","index":5378,"close":32.32,"high":32.59,"low":32.22,"open":32.41,"volume":7787600},{"timestamp":1404307800,"date":"2014-07-02","index":5379,"close":32.49,"high":32.68,"low":32.3,"open":32.32,"volume":6190600},{"timestamp":1404394200,"date":"2014-07-03","index":5380,"close":32.62,"high":33.07,"low":32.62,"open":32.73,"volume":5994200},{"timestamp":1404739800,"date":"2014-07-07","index":5381,"close":32.39,"high":32.56,"low":32.1,"open":32.51,"volume":5635300},{"timestamp":1404826200,"date":"2014-07-08","index":5382,"close":31.75,"high":32.24,"low":31.47,"open":32.19,"volume":9205600},{"timestamp":1404912600,"date":"2014-07-09","index":5383,"close":32.01,"high":32.05,"low":31.62,"open":31.93,"volume":6292100},{"timestamp":1404999000,"date":"2014-07-10","index":5384,"close":31.68,"high":31.74,"low":31.2,"open":31.25,"volume":7784900},{"timestamp":1405085400,"date":"2014-07-11","index":5385,"close":31.41,"high":31.69,"low":31.33,"open":31.59,"volume":10112200},{"timestamp":1405344600,"date":"2014-07-14","index":5386,"close":31.81,"high":32.16,"low":31.74,"open":32.11,"volume":11323100},{"timestamp":1405431000,"date":"2014-07-15","index":5387,"close":32,"high":32.27,"low":31.73,"open":32.19,"volume":13796400},{"timestamp":1405517400,"date":"2014-07-16","index":5388,"close":32.5,"high":32.61,"low":32.14,"open":32.27,"volume":16293100}],"post":[{"timestamp":1405603800,"date":"2014-07-17","index":5389,"close":32.3,"high":33.16,"low":32.12,"open":33.04,"volume":18525600},{"timestamp":1405690200,"date":"2014-07-18","index":5390,"close":32.64,"high":32.78,"low":32.23,"open":32.45,"volume":9239500},{"timestamp":1405949400,"date":"2014-07-21","index":5391,"close":32.55,"high":32.7,"low":32.37,"open":32.55,"volume":7125400},{"timestamp":1406035800,"date":"2014-07-22","index":5392,"close":32.91,"high":33.12,"low":32.61,"open":32.61,"volume":8845100},{"timestamp":1406122200,"date":"2014-07-23","index":5393,"close":33.35,"high":33.45,"low":32.81,"open":32.95,"volume":9363200},{"timestamp":1406208600,"date":"2014-07-24","index":5394,"close":33.4,"high":33.6,"low":33.24,"open":33.43,"volume":6575500},{"timestamp":1406295000,"date":"2014-07-25","index":5395,"close":33.24,"high":33.45,"low":33.19,"open":33.34,"volume":6292600},{"timestamp":1406554200,"date":"2014-07-28","index":5396,"close":33.07,"high":33.38,"low":32.87,"open":33.2,"volume":7114900},{"timestamp":1406640600,"date":"2014-07-29","index":5397,"close":32.65,"high":33.1,"low":32.65,"open":33.08,"volume":5716600},{"timestamp":1406727000,"date":"2014-07-30","index":5398,"close":33.34,"high":33.49,"low":32.75,"open":32.77,"volume":9992400},{"timestamp":1406813400,"date":"2014-07-31","index":5399,"close":32.34,"high":33.14,"low":32.33,"open":33.03,"volume":9131500}]},{"date":"2014-04-17","estimated":0.59,"reported":0.68,"pre":[{"timestamp":1396445400,"date":"2014-04-02","index":5316,"close":31.41,"high":31.59,"low":31.02,"open":31.22,"volume":14700900},{"timestamp":1396531800,"date":"2014-04-03","index":5317,"close":30.95,"high":31.48,"low":30.71,"open":31.47,"volume":10064700},{"timestamp":1396618200,"date":"2014-04-04","index":5318,"close":30.37,"high":31.26,"low":30.36,"open":31.15,"volume":12751000},{"timestamp":1396877400,"date":"2014-04-07","index":5319,"close":29.52,"high":30.38,"low":29.09,"open":30.35,"volume":20367300},{"timestamp":1396963800,"date":"2014-04-08","index":5320,"close":29.53,"high":29.63,"low":29.1,"open":29.59,"volume":13228600},{"timestamp":1397050200,"date":"2014-04-09","index":5321,"close":30.22,"high":30.29,"low":29.65,"open":29.73,"volume":10692700},{"timestamp":1397136600,"date":"2014-04-10","index":5322,"close":29.25,"high":30.28,"low":29.17,"open":30.27,"volume":13452400},{"timestamp":1397223000,"date":"2014-04-11","index":5323,"close":28.47,"high":29.14,"low":28.31,"open":28.83,"volume":21448100},{"timestamp":1397482200,"date":"2014-04-14","index":5324,"close":29.06,"high":29.16,"low":28.68,"open":28.78,"volume":12514500},{"timestamp":1397568600,"date":"2014-04-15","index":5325,"close":29.55,"high":29.64,"low":28.79,"open":29.62,"volume":16657800},{"timestamp":1397655000,"date":"2014-04-16","index":5326,"close":29.89,"high":29.98,"low":29.41,"open":29.88,"volume":14198000}],"post":[{"timestamp":1397741400,"date":"2014-04-17","index":5327,"close":30.76,"high":31.29,"low":30.4,"open":30.72,"volume":22966000},{"timestamp":1398087000,"date":"2014-04-21","index":5328,"close":30.98,"high":31.1,"low":30.6,"open":30.97,"volume":10699000},{"timestamp":1398173400,"date":"2014-04-22","index":5329,"close":31.2,"high":31.38,"low":30.82,"open":30.95,"volume":10803600},{"timestamp":1398259800,"date":"2014-04-23","index":5330,"close":31.04,"high":31.3,"low":30.84,"open":31.24,"volume":9376700},{"timestamp":1398346200,"date":"2014-04-24","index":5331,"close":30.94,"high":31.25,"low":30.3,"open":31.06,"volume":8438900},{"timestamp":1398432600,"date":"2014-04-25","index":5332,"close":30.58,"high":30.89,"low":30.46,"open":30.77,"volume":8372900},{"timestamp":1398691800,"date":"2014-04-28","index":5333,"close":29.99,"high":30.57,"low":29.49,"open":30.55,"volume":15303300},{"timestamp":1398778200,"date":"2014-04-29","index":5334,"close":30.52,"high":30.57,"low":30.05,"open":30.15,"volume":10419700},{"timestamp":1398864600,"date":"2014-04-30","index":5335,"close":30.93,"high":30.99,"low":30.35,"open":30.53,"volume":11016500},{"timestamp":1398951000,"date":"2014-05-01","index":5336,"close":31.22,"high":31.3,"low":30.87,"open":30.91,"volume":10110200},{"timestamp":1399037400,"date":"2014-05-02","index":5337,"close":30.69,"high":31.44,"low":30.6,"open":31.3,"volume":11464400}]},{"date":"2014-01-17","estimated":0.45,"reported":0.5,"pre":[{"timestamp":1388673000,"date":"2014-01-02","index":5254,"close":31.03,"high":31.46,"low":30.98,"open":31.33,"volume":9674500},{"timestamp":1388759400,"date":"2014-01-03","index":5255,"close":31.51,"high":31.7,"low":31.13,"open":31.17,"volume":7809100},{"timestamp":1389018600,"date":"2014-01-06","index":5256,"close":31.62,"high":31.93,"low":31.48,"open":31.75,"volume":8971400},{"timestamp":1389105000,"date":"2014-01-07","index":5257,"close":31.52,"high":31.89,"low":31.41,"open":31.8,"volume":9135600},{"timestamp":1389191400,"date":"2014-01-08","index":5258,"close":31.56,"high":31.84,"low":31.37,"open":31.56,"volume":8891300},{"timestamp":1389277800,"date":"2014-01-09","index":5259,"close":31.55,"high":31.74,"low":31.36,"open":31.66,"volume":7274700},{"timestamp":1389364200,"date":"2014-01-10","index":5260,"close":31.3,"high":31.63,"low":31.1,"open":31.58,"volume":10426500},{"timestamp":1389623400,"date":"2014-01-13","index":5261,"close":30.87,"high":31.52,"low":30.75,"open":31.3,"volume":9520100},{"timestamp":1389709800,"date":"2014-01-14","index":5262,"close":31.1,"high":31.22,"low":30.6,"open":30.76,"volume":13621400},{"timestamp":1389796200,"date":"2014-01-15","index":5263,"close":32.22,"high":32.24,"low":31.44,"open":31.76,"volume":17311400},{"timestamp":1389882600,"date":"2014-01-16","index":5264,"close":32,"high":32.07,"low":31.53,"open":32.03,"volume":21828600}],"post":[{"timestamp":1389969000,"date":"2014-01-17","index":5265,"close":33.4,"high":33.52,"low":32.6,"open":32.84,"volume":32022900},{"timestamp":1390314600,"date":"2014-01-21","index":5266,"close":32.63,"high":33.49,"low":32.5,"open":33.21,"volume":18508300},{"timestamp":1390401000,"date":"2014-01-22","index":5267,"close":32.29,"high":32.97,"low":32.28,"open":32.71,"volume":12181200},{"timestamp":1390487400,"date":"2014-01-23","index":5268,"close":31.48,"high":32.27,"low":31.14,"open":32.25,"volume":16317000},{"timestamp":1390573800,"date":"2014-01-24","index":5269,"close":30.45,"high":31.37,"low":30.09,"open":31.33,"volume":23386100},{"timestamp":1390833000,"date":"2014-01-27","index":5270,"close":29.97,"high":30.64,"low":29.43,"open":30.42,"volume":16709400},{"timestamp":1390919400,"date":"2014-01-28","index":5271,"close":30.13,"high":30.32,"low":29.65,"open":29.8,"volume":15793800},{"timestamp":1391005800,"date":"2014-01-29","index":5272,"close":29.94,"high":30.27,"low":29.28,"open":29.33,"volume":18872800},{"timestamp":1391092200,"date":"2014-01-30","index":5273,"close":29.98,"high":30.38,"low":29.81,"open":30.12,"volume":13067900},{"timestamp":1391178600,"date":"2014-01-31","index":5274,"close":29.51,"high":29.81,"low":29.28,"open":29.51,"volume":13113100},{"timestamp":1391437800,"date":"2014-02-03","index":5275,"close":28.95,"high":29.73,"low":28.78,"open":29.51,"volume":17496800}]},{"date":"2013-10-18","estimated":0.4,"reported":0.5,"pre":[{"timestamp":1380807000,"date":"2013-10-03","index":5192,"close":26.85,"high":27.22,"low":26.64,"open":27.1,"volume":13279700},{"timestamp":1380893400,"date":"2013-10-04","index":5193,"close":26.99,"high":27.04,"low":26.8,"open":26.97,"volume":11738500},{"timestamp":1381152600,"date":"2013-10-07","index":5194,"close":26.84,"high":27.12,"low":26.65,"open":26.71,"volume":13353400},{"timestamp":1381239000,"date":"2013-10-08","index":5195,"close":26.55,"high":27,"low":26.5,"open":26.86,"volume":16446500},{"timestamp":1381325400,"date":"2013-10-09","index":5196,"close":26.77,"high":27,"low":26.41,"open":26.73,"volume":14190700},{"timestamp":1381411800,"date":"2013-10-10","index":5197,"close":27.64,"high":27.71,"low":27.02,"open":27.12,"volume":14463000},{"timestamp":1381498200,"date":"2013-10-11","index":5198,"close":27.95,"high":28.01,"low":27.6,"open":27.8,"volume":11202500},{"timestamp":1381757400,"date":"2013-10-14","index":5199,"close":28.18,"high":28.23,"low":27.5,"open":27.73,"volume":11927000},{"timestamp":1381843800,"date":"2013-10-15","index":5200,"close":27.99,"high":28.27,"low":27.78,"open":28.15,"volume":12513600},{"timestamp":1381930200,"date":"2013-10-16","index":5201,"close":28.63,"high":28.75,"low":28.13,"open":28.18,"volume":15465200},{"timestamp":1382016600,"date":"2013-10-17","index":5202,"close":28.93,"high":28.96,"low":28.15,"open":28.36,"volume":19157100}],"post":[{"timestamp":1382103000,"date":"2013-10-18","index":5203,"close":29.69,"high":29.97,"low":29.21,"open":29.92,"volume":32411500},{"timestamp":1382362200,"date":"2013-10-21","index":5204,"close":29.43,"high":29.67,"low":29.28,"open":29.54,"volume":14547200},{"timestamp":1382448600,"date":"2013-10-22","index":5205,"close":29.46,"high":29.65,"low":29.13,"open":29.59,"volume":13076100},{"timestamp":1382535000,"date":"2013-10-23","index":5206,"close":29.08,"high":29.29,"low":28.92,"open":29.22,"volume":13240400},{"timestamp":1382621400,"date":"2013-10-24","index":5207,"close":29.39,"high":29.43,"low":29.12,"open":29.16,"volume":8932200},{"timestamp":1382707800,"date":"2013-10-25","index":5208,"close":29.23,"high":29.41,"low":29.15,"open":29.33,"volume":13311400},{"timestamp":1382967000,"date":"2013-10-28","index":5209,"close":28.97,"high":29.25,"low":28.95,"open":29.23,"volume":10599400},{"timestamp":1383053400,"date":"2013-10-29","index":5210,"close":29.36,"high":29.36,"low":28.97,"open":29.04,"volume":12035000},{"timestamp":1383139800,"date":"2013-10-30","index":5211,"close":29.11,"high":29.46,"low":28.99,"open":29.42,"volume":9718200},{"timestamp":1383226200,"date":"2013-10-31","index":5212,"close":28.73,"high":29.24,"low":28.73,"open":29.08,"volume":10357500},{"timestamp":1383312600,"date":"2013-11-01","index":5213,"close":29.2,"high":29.55,"low":28.85,"open":28.89,"volume":14964200}]},{"date":"2013-07-18","estimated":0.43,"reported":0.45,"pre":[{"timestamp":1372771800,"date":"2013-07-02","index":5127,"close":24.44,"high":25.19,"low":24.1,"open":24.51,"volume":18627700},{"timestamp":1372858200,"date":"2013-07-03","index":5128,"close":24.04,"high":24.19,"low":23.83,"open":24.15,"volume":15395700},{"timestamp":1373031000,"date":"2013-07-05","index":5129,"close":24.57,"high":24.63,"low":24.16,"open":24.25,"volume":15322700},{"timestamp":1373290200,"date":"2013-07-08","index":5130,"close":24.88,"high":25.08,"low":24.45,"open":24.81,"volume":22795300},{"timestamp":1373376600,"date":"2013-07-09","index":5131,"close":25.44,"high":25.49,"low":24.66,"open":25.1,"volume":20640600},{"timestamp":1373463000,"date":"2013-07-10","index":5132,"close":25.34,"high":25.52,"low":25.06,"open":25.33,"volume":10066000},{"timestamp":1373549400,"date":"2013-07-11","index":5133,"close":25.55,"high":26,"low":25.23,"open":25.83,"volume":14064000},{"timestamp":1373635800,"date":"2013-07-12","index":5134,"close":26.13,"high":26.14,"low":25.62,"open":25.76,"volume":15134200},{"timestamp":1373895000,"date":"2013-07-15","index":5135,"close":26.69,"high":26.8,"low":26.23,"open":26.47,"volume":18378800},{"timestamp":1373981400,"date":"2013-07-16","index":5136,"close":26.38,"high":26.92,"low":26.16,"open":26.85,"volume":19035300},{"timestamp":1374067800,"date":"2013-07-17","index":5137,"close":26.54,"high":26.65,"low":26.31,"open":26.5,"volume":15826000}],"post":[{"timestamp":1374154200,"date":"2013-07-18","index":5138,"close":27.7,"high":27.95,"low":27.39,"open":27.68,"volume":36282000},{"timestamp":1374240600,"date":"2013-07-19","index":5139,"close":27.6,"high":27.86,"low":27.32,"open":27.67,"volume":17528300},{"timestamp":1374499800,"date":"2013-07-22","index":5140,"close":27.61,"high":27.82,"low":27.54,"open":27.75,"volume":11820700},{"timestamp":1374586200,"date":"2013-07-23","index":5141,"close":27.81,"high":27.88,"low":27.5,"open":27.85,"volume":13093200},{"timestamp":1374672600,"date":"2013-07-24","index":5142,"close":27.73,"high":27.98,"low":27.57,"open":27.92,"volume":17560700},{"timestamp":1374759000,"date":"2013-07-25","index":5143,"close":27.76,"high":27.76,"low":27.4,"open":27.68,"volume":12866600},{"timestamp":1374845400,"date":"2013-07-26","index":5144,"close":27.7,"high":27.81,"low":27.54,"open":27.67,"volume":14850700},{"timestamp":1375104600,"date":"2013-07-29","index":5145,"close":27.31,"high":27.58,"low":27.03,"open":27.58,"volume":12764100},{"timestamp":1375191000,"date":"2013-07-30","index":5146,"close":27.07,"high":27.5,"low":26.98,"open":27.42,"volume":13304700},{"timestamp":1375277400,"date":"2013-07-31","index":5147,"close":27.21,"high":27.52,"low":27.04,"open":27.06,"volume":16452900},{"timestamp":1375363800,"date":"2013-08-01","index":5148,"close":27.92,"high":27.98,"low":27.55,"open":27.57,"volume":13316200}]},{"date":"2013-04-18","estimated":0.57,"reported":0.61,"pre":[{"timestamp":1364995800,"date":"2013-04-03","index":5064,"close":21.11,"high":21.71,"low":20.95,"open":21.68,"volume":25406800},{"timestamp":1365082200,"date":"2013-04-04","index":5065,"close":21.33,"high":21.39,"low":21.02,"open":21.12,"volume":17321000},{"timestamp":1365168600,"date":"2013-04-05","index":5066,"close":21.56,"high":21.59,"low":20.79,"open":20.91,"volume":18163200},{"timestamp":1365427800,"date":"2013-04-08","index":5067,"close":21.74,"high":21.76,"low":21.19,"open":21.48,"volume":14263500},{"timestamp":1365514200,"date":"2013-04-09","index":5068,"close":21.74,"high":22.1,"low":21.74,"open":21.77,"volume":13196200},{"timestamp":1365600600,"date":"2013-04-10","index":5069,"close":22.22,"high":22.53,"low":21.87,"open":21.89,"volume":17467300},{"timestamp":1365687000,"date":"2013-04-11","index":5070,"close":22.27,"high":22.63,"low":22.24,"open":22.28,"volume":14692800},{"timestamp":1365773400,"date":"2013-04-12","index":5071,"close":21.82,"high":22.23,"low":21.54,"open":22.09,"volume":25150400},{"timestamp":1366032600,"date":"2013-04-15","index":5072,"close":21.48,"high":22.25,"low":21.41,"open":21.75,"volume":22458100},{"timestamp":1366119000,"date":"2013-04-16","index":5073,"close":21.85,"high":21.86,"low":21.19,"open":21.81,"volume":21839800},{"timestamp":1366205400,"date":"2013-04-17","index":5074,"close":21.47,"high":21.83,"low":20.86,"open":21.54,"volume":45475800}],"post":[{"timestamp":1366291800,"date":"2013-04-18","index":5075,"close":20.31,"high":21.47,"low":20.31,"open":21.35,"volume":47193400},{"timestamp":1366378200,"date":"2013-04-19","index":5076,"close":20.58,"high":20.63,"low":20.16,"open":20.37,"volume":24644100},{"timestamp":1366637400,"date":"2013-04-22","index":5077,"close":20.71,"high":20.88,"low":20.53,"open":20.61,"volume":16156600},{"timestamp":1366723800,"date":"2013-04-23","index":5078,"close":21.61,"high":21.73,"low":20.91,"open":20.97,"volume":23437700},{"timestamp":1366810200,"date":"2013-04-24","index":5079,"close":21.45,"high":21.78,"low":21.4,"open":21.66,"volume":17955700},{"timestamp":1366896600,"date":"2013-04-25","index":5080,"close":21.43,"high":21.81,"low":21.39,"open":21.56,"volume":18496600},{"timestamp":1366983000,"date":"2013-04-26","index":5081,"close":21.4,"high":21.53,"low":21.25,"open":21.39,"volume":17348300},{"timestamp":1367242200,"date":"2013-04-29","index":5082,"close":22.21,"high":22.21,"low":21.53,"open":21.56,"volume":19028600},{"timestamp":1367328600,"date":"2013-04-30","index":5083,"close":22.15,"high":22.43,"low":22.06,"open":22.22,"volume":14015800},{"timestamp":1367415000,"date":"2013-05-01","index":5084,"close":21.85,"high":22.11,"low":21.68,"open":22.11,"volume":13070800},{"timestamp":1367501400,"date":"2013-05-02","index":5085,"close":22.29,"high":22.34,"low":21.54,"open":21.91,"volume":16779000}]},{"date":"2013-01-18","estimated":0.27,"reported":0.45,"pre":[{"timestamp":1357223400,"date":"2013-01-03","index":5003,"close":19.58,"high":19.61,"low":19.32,"open":19.46,"volume":29859500},{"timestamp":1357309800,"date":"2013-01-04","index":5004,"close":20.19,"high":20.25,"low":19.58,"open":19.68,"volume":31983900},{"timestamp":1357569000,"date":"2013-01-07","index":5005,"close":19.8,"high":20.13,"low":19.67,"open":20.02,"volume":21445100},{"timestamp":1357655400,"date":"2013-01-08","index":5006,"close":19.65,"high":19.79,"low":19.59,"open":19.74,"volume":22206200},{"timestamp":1357741800,"date":"2013-01-09","index":5007,"close":19.62,"high":19.94,"low":19.41,"open":19.7,"volume":26993800},{"timestamp":1357828200,"date":"2013-01-10","index":5008,"close":20.34,"high":20.43,"low":19.82,"open":19.86,"volume":39869800},{"timestamp":1357914600,"date":"2013-01-11","index":5009,"close":20.17,"high":20.42,"low":20.09,"open":20.16,"volume":20880000},{"timestamp":1358173800,"date":"2013-01-14","index":5010,"close":20.07,"high":20.24,"low":19.75,"open":20.24,"volume":14590200},{"timestamp":1358260200,"date":"2013-01-15","index":5011,"close":20.43,"high":20.54,"low":19.85,"open":19.93,"volume":25277000},{"timestamp":1358346600,"date":"2013-01-16","index":5012,"close":20.54,"high":20.86,"low":20.36,"open":20.73,"volume":30630600},{"timestamp":1358433000,"date":"2013-01-17","index":5013,"close":20.75,"high":20.75,"low":20.4,"open":20.55,"volume":26063600}],"post":[{"timestamp":1358519400,"date":"2013-01-18","index":5014,"close":22.38,"high":22.46,"low":21.79,"open":21.98,"volume":65729400},{"timestamp":1358865000,"date":"2013-01-22","index":5015,"close":22.98,"high":22.98,"low":22.03,"open":22.13,"volume":38089200},{"timestamp":1358951400,"date":"2013-01-23","index":5016,"close":22.67,"high":22.94,"low":22.47,"open":22.86,"volume":24266100},{"timestamp":1359037800,"date":"2013-01-24","index":5017,"close":22.6,"high":23.03,"low":22.51,"open":22.57,"volume":20294700},{"timestamp":1359124200,"date":"2013-01-25","index":5018,"close":22.7,"high":22.85,"low":22.58,"open":22.75,"volume":14059600},{"timestamp":1359383400,"date":"2013-01-28","index":5019,"close":22.31,"high":22.79,"low":22.31,"open":22.79,"volume":13892000},{"timestamp":1359469800,"date":"2013-01-29","index":5020,"close":22.59,"high":22.67,"low":22.05,"open":22.28,"volume":14548300},{"timestamp":1359556200,"date":"2013-01-30","index":5021,"close":22.98,"high":23,"low":22.36,"open":22.36,"volume":23160400},{"timestamp":1359642600,"date":"2013-01-31","index":5022,"close":22.85,"high":23.02,"low":22.61,"open":22.8,"volume":19819100},{"timestamp":1359729000,"date":"2013-02-01","index":5023,"close":23.51,"high":23.74,"low":22.97,"open":23.04,"volume":31744400},{"timestamp":1359988200,"date":"2013-02-04","index":5024,"close":22.88,"high":23.14,"low":22.82,"open":22.84,"volume":26405700}]},{"date":"2012-10-18","estimated":0.24,"reported":0.28,"pre":[{"timestamp":1349271000,"date":"2012-10-03","index":4942,"close":17.03,"high":17.24,"low":16.76,"open":16.98,"volume":20785000},{"timestamp":1349357400,"date":"2012-10-04","index":4943,"close":17.47,"high":17.58,"low":17.24,"open":17.27,"volume":19626200},{"timestamp":1349443800,"date":"2012-10-05","index":4944,"close":17.5,"high":17.88,"low":17.32,"open":17.71,"volume":21838600},{"timestamp":1349703000,"date":"2012-10-08","index":4945,"close":17.45,"high":17.56,"low":17.17,"open":17.17,"volume":13635400},{"timestamp":1349789400,"date":"2012-10-09","index":4946,"close":17.35,"high":17.61,"low":17.25,"open":17.51,"volume":17241700},{"timestamp":1349875800,"date":"2012-10-10","index":4947,"close":17.4,"high":17.52,"low":17.16,"open":17.36,"volume":15204000},{"timestamp":1349962200,"date":"2012-10-11","index":4948,"close":17.86,"high":17.91,"low":17.68,"open":17.75,"volume":16506700},{"timestamp":1350048600,"date":"2012-10-12","index":4949,"close":17.31,"high":17.74,"low":17.22,"open":17.58,"volume":20821400},{"timestamp":1350307800,"date":"2012-10-15","index":4950,"close":17.75,"high":17.78,"low":17.4,"open":17.51,"volume":17808900},{"timestamp":1350394200,"date":"2012-10-16","index":4951,"close":17.87,"high":18.04,"low":17.7,"open":17.88,"volume":18636900},{"timestamp":1350480600,"date":"2012-10-17","index":4952,"close":18.49,"high":18.5,"low":17.84,"open":17.98,"volume":24018500}],"post":[{"timestamp":1350567000,"date":"2012-10-18","index":4953,"close":17.79,"high":18.57,"low":17.7,"open":18.56,"volume":51097100},{"timestamp":1350653400,"date":"2012-10-19","index":4954,"close":17.53,"high":18.05,"low":17.31,"open":17.59,"volume":29226000},{"timestamp":1350912600,"date":"2012-10-22","index":4955,"close":17.45,"high":17.67,"low":17.17,"open":17.51,"volume":21274000},{"timestamp":1350999000,"date":"2012-10-23","index":4956,"close":17.11,"high":17.26,"low":16.94,"open":17.11,"volume":24205700},{"timestamp":1351085400,"date":"2012-10-24","index":4957,"close":17.18,"high":17.4,"low":17.12,"open":17.25,"volume":14264500},{"timestamp":1351171800,"date":"2012-10-25","index":4958,"close":17.1,"high":17.55,"low":16.89,"open":17.44,"volume":18872800},{"timestamp":1351258200,"date":"2012-10-26","index":4959,"close":17.04,"high":17.13,"low":16.86,"open":17.04,"volume":13195100},{"timestamp":1351690200,"date":"2012-10-31","index":4960,"close":17.38,"high":17.6,"low":17.13,"open":17.19,"volume":26046300},{"timestamp":1351776600,"date":"2012-11-01","index":4961,"close":17.61,"high":17.61,"low":17.32,"open":17.41,"volume":25089900},{"timestamp":1351863000,"date":"2012-11-02","index":4962,"close":17.78,"high":17.84,"low":17.52,"open":17.76,"volume":19752700},{"timestamp":1352125800,"date":"2012-11-05","index":4963,"close":17.75,"high":17.77,"low":17.41,"open":17.65,"volume":16147600}]},{"date":"2012-07-19","estimated":0.43,"reported":0.29,"pre":[{"timestamp":1341322200,"date":"2012-07-03","index":4878,"close":15.11,"high":15.21,"low":14.77,"open":14.8,"volume":16563300},{"timestamp":1341495000,"date":"2012-07-05","index":4879,"close":14.51,"high":15.08,"low":14.5,"open":14.95,"volume":22538100},{"timestamp":1341581400,"date":"2012-07-06","index":4880,"close":14.14,"high":14.45,"low":14.11,"open":14.25,"volume":24562500},{"timestamp":1341840600,"date":"2012-07-09","index":4881,"close":13.93,"high":14.18,"low":13.81,"open":14.13,"volume":17689100},{"timestamp":1341927000,"date":"2012-07-10","index":4882,"close":13.71,"high":14.15,"low":13.58,"open":14.09,"volume":17878000},{"timestamp":1342013400,"date":"2012-07-11","index":4883,"close":13.81,"high":14.12,"low":13.72,"open":13.75,"volume":23952100},{"timestamp":1342099800,"date":"2012-07-12","index":4884,"close":13.55,"high":13.72,"low":13.5,"open":13.61,"volume":19514900},{"timestamp":1342186200,"date":"2012-07-13","index":4885,"close":14.05,"high":14.1,"low":13.59,"open":13.67,"volume":23078400},{"timestamp":1342445400,"date":"2012-07-16","index":4886,"close":14.25,"high":14.3,"low":13.89,"open":14.15,"volume":17246600},{"timestamp":1342531800,"date":"2012-07-17","index":4887,"close":14.34,"high":14.45,"low":13.91,"open":14.38,"volume":19718200},{"timestamp":1342618200,"date":"2012-07-18","index":4888,"close":13.99,"high":14.26,"low":13.88,"open":14.24,"volume":21021300}],"post":[{"timestamp":1342704600,"date":"2012-07-19","index":4889,"close":13.25,"high":13.73,"low":13,"open":13.49,"volume":61251700},{"timestamp":1342791000,"date":"2012-07-20","index":4890,"close":12.78,"high":13.24,"low":12.77,"open":13.11,"volume":33452600},{"timestamp":1343050200,"date":"2012-07-23","index":4891,"close":12.64,"high":12.7,"low":12.29,"open":12.44,"volume":23396100},{"timestamp":1343136600,"date":"2012-07-24","index":4892,"close":12.62,"high":13.08,"low":12.41,"open":13.06,"volume":22631700},{"timestamp":1343223000,"date":"2012-07-25","index":4893,"close":12.96,"high":13.07,"low":12.67,"open":12.73,"volume":25081600},{"timestamp":1343309400,"date":"2012-07-26","index":4894,"close":13,"high":13.32,"low":12.86,"open":13.28,"volume":33523200},{"timestamp":1343395800,"date":"2012-07-27","index":4895,"close":13.49,"high":13.65,"low":12.95,"open":13.09,"volume":32845000},{"timestamp":1343655000,"date":"2012-07-30","index":4896,"close":13.51,"high":13.6,"low":13.3,"open":13.34,"volume":17374800},{"timestamp":1343741400,"date":"2012-07-31","index":4897,"close":13.66,"high":13.74,"low":13.3,"open":13.42,"volume":16591100},{"timestamp":1343827800,"date":"2012-08-01","index":4898,"close":13.51,"high":13.75,"low":13.43,"open":13.73,"volume":17840800},{"timestamp":1343914200,"date":"2012-08-02","index":4899,"close":13.03,"high":13.36,"low":12.98,"open":13.13,"volume":25873800}]},{"date":"2012-04-19","estimated":0.45,"reported":0.76,"pre":[{"timestamp":1333459800,"date":"2012-04-03","index":4815,"close":19.37,"high":19.82,"low":19.2,"open":19.71,"volume":21315000},{"timestamp":1333546200,"date":"2012-04-04","index":4816,"close":18.69,"high":19.1,"low":18.6,"open":18.93,"volume":22202200},{"timestamp":1333632600,"date":"2012-04-05","index":4817,"close":18.39,"high":18.87,"low":18.32,"open":18.58,"volume":19891300},{"timestamp":1333978200,"date":"2012-04-09","index":4818,"close":17.98,"high":18.16,"low":17.79,"open":17.96,"volume":18652000},{"timestamp":1334064600,"date":"2012-04-10","index":4819,"close":17.31,"high":18.23,"low":17.26,"open":18.17,"volume":34606300},{"timestamp":1334151000,"date":"2012-04-11","index":4820,"close":17.51,"high":18,"low":17.42,"open":17.87,"volume":24378200},{"timestamp":1334237400,"date":"2012-04-12","index":4821,"close":18.22,"high":18.24,"low":17.5,"open":17.62,"volume":22665400},{"timestamp":1334323800,"date":"2012-04-13","index":4822,"close":17.28,"high":18.11,"low":17.26,"open":18.11,"volume":30596100},{"timestamp":1334583000,"date":"2012-04-16","index":4823,"close":17.5,"high":17.8,"low":17.22,"open":17.61,"volume":22987600},{"timestamp":1334669400,"date":"2012-04-17","index":4824,"close":17.85,"high":18.03,"low":17.71,"open":17.86,"volume":24429000},{"timestamp":1334755800,"date":"2012-04-18","index":4825,"close":17.66,"high":17.9,"low":17.5,"open":17.56,"volume":25795400}],"post":[{"timestamp":1334842200,"date":"2012-04-19","index":4826,"close":18.07,"high":18.54,"low":17.77,"open":18.53,"volume":49785500},{"timestamp":1334928600,"date":"2012-04-20","index":4827,"close":17.48,"high":18.13,"low":17.44,"open":18.13,"volume":26969400},{"timestamp":1335187800,"date":"2012-04-23","index":4828,"close":16.98,"high":17.15,"low":16.63,"open":16.91,"volume":28949100},{"timestamp":1335274200,"date":"2012-04-24","index":4829,"close":17.4,"high":17.41,"low":16.75,"open":17.04,"volume":26875700},{"timestamp":1335360600,"date":"2012-04-25","index":4830,"close":17.14,"high":17.68,"low":16.89,"open":17.6,"volume":30184200},{"timestamp":1335447000,"date":"2012-04-26","index":4831,"close":17.21,"high":17.36,"low":16.81,"open":16.86,"volume":22707000},{"timestamp":1335533400,"date":"2012-04-27","index":4832,"close":16.95,"high":17.33,"low":16.81,"open":17.28,"volume":35467000},{"timestamp":1335792600,"date":"2012-04-30","index":4833,"close":17.28,"high":17.42,"low":16.76,"open":16.82,"volume":26501700},{"timestamp":1335879000,"date":"2012-05-01","index":4834,"close":17.49,"high":17.68,"low":17.1,"open":17.23,"volume":20620900},{"timestamp":1335965400,"date":"2012-05-02","index":4835,"close":16.95,"high":17.32,"low":16.9,"open":17.29,"volume":21032100},{"timestamp":1336051800,"date":"2012-05-03","index":4836,"close":16.23,"high":17.01,"low":16.2,"open":16.97,"volume":46949600}]},{"date":"2012-01-19","estimated":-0.57,"reported":-0.14,"pre":[{"timestamp":1325601000,"date":"2012-01-03","index":4752,"close":16.08,"high":16.29,"low":15.71,"open":15.76,"volume":25777400},{"timestamp":1325687400,"date":"2012-01-04","index":4753,"close":15.94,"high":16.08,"low":15.5,"open":15.75,"volume":20699600},{"timestamp":1325773800,"date":"2012-01-05","index":4754,"close":16.28,"high":16.4,"low":15.43,"open":15.59,"volume":30615100},{"timestamp":1325860200,"date":"2012-01-06","index":4755,"close":15.9,"high":16.25,"low":15.8,"open":16.08,"volume":21677700},{"timestamp":1326119400,"date":"2012-01-09","index":4756,"close":16.2,"high":16.45,"low":15.93,"open":16,"volume":19102900},{"timestamp":1326205800,"date":"2012-01-10","index":4757,"close":16.89,"high":16.96,"low":16.49,"open":16.67,"volume":25241000},{"timestamp":1326292200,"date":"2012-01-11","index":4758,"close":17.1,"high":17.14,"low":16.51,"open":16.66,"volume":21695000},{"timestamp":1326378600,"date":"2012-01-12","index":4759,"close":17.17,"high":17.32,"low":16.65,"open":17.12,"volume":22256700},{"timestamp":1326465000,"date":"2012-01-13","index":4760,"close":16.63,"high":16.85,"low":16.35,"open":16.58,"volume":22020700},{"timestamp":1326810600,"date":"2012-01-17","index":4761,"close":16.25,"high":16.99,"low":16.1,"open":16.59,"volume":24135700},{"timestamp":1326897000,"date":"2012-01-18","index":4762,"close":17.35,"high":17.4,"low":16.03,"open":16.3,"volume":37202500}],"post":[{"timestamp":1326983400,"date":"2012-01-19","index":4763,"close":18.28,"high":18.6,"low":18.03,"open":18.43,"volume":46368600},{"timestamp":1327069800,"date":"2012-01-20","index":4764,"close":18.39,"high":18.42,"low":17.82,"open":17.9,"volume":27909000},{"timestamp":1327329000,"date":"2012-01-23","index":4765,"close":18.21,"high":18.67,"low":17.92,"open":17.99,"volume":24346300},{"timestamp":1327415400,"date":"2012-01-24","index":4766,"close":18.14,"high":18.26,"low":17.64,"open":17.85,"volume":19028800},{"timestamp":1327501800,"date":"2012-01-25","index":4767,"close":18.13,"high":18.25,"low":17.71,"open":17.84,"volume":22144000},{"timestamp":1327588200,"date":"2012-01-26","index":4768,"close":18.2,"high":18.88,"low":18.06,"open":18.29,"volume":22780400},{"timestamp":1327674600,"date":"2012-01-27","index":4769,"close":18.56,"high":18.66,"low":17.89,"open":17.95,"volume":26265600},{"timestamp":1327933800,"date":"2012-01-30","index":4770,"close":18.2,"high":18.8,"low":18.17,"open":18.79,"volume":31773300},{"timestamp":1328020200,"date":"2012-01-31","index":4771,"close":18.65,"high":18.68,"low":18.05,"open":18.4,"volume":27734600},{"timestamp":1328106600,"date":"2012-02-01","index":4772,"close":19.39,"high":20.09,"low":19.01,"open":19.19,"volume":51396600},{"timestamp":1328193000,"date":"2012-02-02","index":4773,"close":19.52,"high":19.74,"low":19.42,"open":19.73,"volume":21612100}]},{"date":"2011-10-19","estimated":0.3,"reported":1.14,"pre":[{"timestamp":1317735000,"date":"2011-10-04","index":4690,"close":14.01,"high":14.01,"low":11.58,"open":11.9,"volume":76594400},{"timestamp":1317821400,"date":"2011-10-05","index":4691,"close":14.48,"high":14.78,"low":13.41,"open":13.82,"volume":67720700},{"timestamp":1317907800,"date":"2011-10-06","index":4692,"close":15.18,"high":15.53,"low":13.92,"open":14.46,"volume":49437800},{"timestamp":1317994200,"date":"2011-10-07","index":4693,"close":14.24,"high":15.48,"low":14.19,"open":15.43,"volume":47983700},{"timestamp":1318253400,"date":"2011-10-10","index":4694,"close":15.29,"high":15.44,"low":14.75,"open":14.75,"volume":36348200},{"timestamp":1318339800,"date":"2011-10-11","index":4695,"close":15.39,"high":15.95,"low":14.88,"open":15.1,"volume":35000400},{"timestamp":1318426200,"date":"2011-10-12","index":4696,"close":15.84,"high":16.29,"low":15.34,"open":15.73,"volume":36426800},{"timestamp":1318512600,"date":"2011-10-13","index":4697,"close":15.14,"high":15.59,"low":14.8,"open":15.59,"volume":30447600},{"timestamp":1318599000,"date":"2011-10-14","index":4698,"close":15.22,"high":15.44,"low":14.83,"open":15.38,"volume":30698400},{"timestamp":1318858200,"date":"2011-10-17","index":4699,"close":15.25,"high":15.39,"low":15,"open":15.18,"volume":29580900},{"timestamp":1318944600,"date":"2011-10-18","index":4700,"close":16.63,"high":16.94,"low":15.45,"open":15.55,"volume":51760300}],"post":[{"timestamp":1319031000,"date":"2011-10-19","index":4701,"close":16.64,"high":17.72,"low":16.4,"open":17.07,"volume":66831000},{"timestamp":1319117400,"date":"2011-10-20","index":4702,"close":16.61,"high":16.77,"low":16,"open":16.61,"volume":35380300},{"timestamp":1319203800,"date":"2011-10-21","index":4703,"close":17.02,"high":17.2,"low":16.73,"open":16.92,"volume":33004700},{"timestamp":1319463000,"date":"2011-10-24","index":4704,"close":17.15,"high":17.42,"low":16.91,"open":17.3,"volume":26051800},{"timestamp":1319549400,"date":"2011-10-25","index":4705,"close":16.52,"high":16.97,"low":16.46,"open":16.93,"volume":23647600},{"timestamp":1319635800,"date":"2011-10-26","index":4706,"close":16.64,"high":17.04,"low":16.36,"open":16.97,"volume":30490700},{"timestamp":1319722200,"date":"2011-10-27","index":4707,"close":19.41,"high":19.57,"low":17.9,"open":18.05,"volume":64100300},{"timestamp":1319808600,"date":"2011-10-28","index":4708,"close":19.31,"high":19.67,"low":18.83,"open":18.98,"volume":32877200},{"timestamp":1320067800,"date":"2011-10-31","index":4709,"close":17.64,"high":18.66,"low":17.62,"open":18.63,"volume":32488300},{"timestamp":1320154200,"date":"2011-11-01","index":4710,"close":16.23,"high":16.78,"low":15.44,"open":16.14,"volume":48498000},{"timestamp":1320240600,"date":"2011-11-02","index":4711,"close":16.76,"high":17.04,"low":16.29,"open":16.94,"volume":23876900}]},{"date":"2011-07-21","estimated":-0.64,"reported":-0.38,"pre":[{"timestamp":1309959000,"date":"2011-07-06","index":4627,"close":22.73,"high":23.09,"low":22.56,"open":23.03,"volume":13424200},{"timestamp":1310045400,"date":"2011-07-07","index":4628,"close":23,"high":23.1,"low":22.72,"open":23.03,"volume":15305700},{"timestamp":1310131800,"date":"2011-07-08","index":4629,"close":22.3,"high":22.7,"low":22.25,"open":22.54,"volume":19202300},{"timestamp":1310391000,"date":"2011-07-11","index":4630,"close":21.58,"high":22.16,"low":21.5,"open":22.04,"volume":17617800},{"timestamp":1310477400,"date":"2011-07-12","index":4631,"close":21.22,"high":21.85,"low":21.2,"open":21.49,"volume":23072300},{"timestamp":1310563800,"date":"2011-07-13","index":4632,"close":21.3,"high":21.7,"low":21.26,"open":21.39,"volume":25317000},{"timestamp":1310650200,"date":"2011-07-14","index":4633,"close":21.11,"high":21.62,"low":21,"open":21.56,"volume":20070900},{"timestamp":1310736600,"date":"2011-07-15","index":4634,"close":21.09,"high":21.4,"low":20.79,"open":21.34,"volume":20598000},{"timestamp":1310995800,"date":"2011-07-18","index":4635,"close":20.69,"high":20.94,"low":20.18,"open":20.9,"volume":21011900},{"timestamp":1311082200,"date":"2011-07-19","index":4636,"close":20.98,"high":21.07,"low":20.35,"open":20.39,"volume":21836700},{"timestamp":1311168600,"date":"2011-07-20","index":4637,"close":21.72,"high":21.89,"low":21.06,"open":21.13,"volume":25314400}],"post":[{"timestamp":1311255000,"date":"2011-07-21","index":4638,"close":24.2,"high":24.46,"low":22.75,"open":22.95,"volume":65705300},{"timestamp":1311341400,"date":"2011-07-22","index":4639,"close":23.9,"high":24,"low":23.6,"open":23.9,"volume":18845200},{"timestamp":1311600600,"date":"2011-07-25","index":4640,"close":23.3,"high":23.61,"low":23.19,"open":23.42,"volume":20313100},{"timestamp":1311687000,"date":"2011-07-26","index":4641,"close":23.52,"high":23.88,"low":23.2,"open":23.34,"volume":17133100},{"timestamp":1311773400,"date":"2011-07-27","index":4642,"close":22.54,"high":23.32,"low":22.5,"open":23.32,"volume":21904800},{"timestamp":1311859800,"date":"2011-07-28","index":4643,"close":22.36,"high":23.06,"low":22.32,"open":22.58,"volume":17508500},{"timestamp":1311946200,"date":"2011-07-29","index":4644,"close":22.25,"high":22.77,"low":21.88,"open":21.94,"volume":20361100},{"timestamp":1312205400,"date":"2011-08-01","index":4645,"close":22.29,"high":22.86,"low":22.09,"open":22.75,"volume":16584200},{"timestamp":1312291800,"date":"2011-08-02","index":4646,"close":21.31,"high":22.23,"low":21.29,"open":22.02,"volume":25073000},{"timestamp":1312378200,"date":"2011-08-03","index":4647,"close":21.02,"high":21.47,"low":20.73,"open":21.34,"volume":28502900},{"timestamp":1312464600,"date":"2011-08-04","index":4648,"close":19.7,"high":20.85,"low":19.6,"open":20.74,"volume":32116000}]},{"date":"2011-04-21","estimated":0.34,"reported":0.5,"pre":[{"timestamp":1302096600,"date":"2011-04-06","index":4565,"close":27.76,"high":27.87,"low":27.11,"open":27.31,"volume":11984500},{"timestamp":1302183000,"date":"2011-04-07","index":4566,"close":27.62,"high":28.24,"low":27.6,"open":27.8,"volume":10640800},{"timestamp":1302269400,"date":"2011-04-08","index":4567,"close":27.25,"high":27.83,"low":27.12,"open":27.83,"volume":8474400},{"timestamp":1302528600,"date":"2011-04-11","index":4568,"close":26.91,"high":27.46,"low":26.87,"open":27.3,"volume":9806700},{"timestamp":1302615000,"date":"2011-04-12","index":4569,"close":26.81,"high":26.88,"low":26.45,"open":26.57,"volume":13994500},{"timestamp":1302701400,"date":"2011-04-13","index":4570,"close":26.79,"high":27.34,"low":26.6,"open":27.24,"volume":12426900},{"timestamp":1302787800,"date":"2011-04-14","index":4571,"close":26.79,"high":26.82,"low":26.36,"open":26.63,"volume":10711400},{"timestamp":1302874200,"date":"2011-04-15","index":4572,"close":26.98,"high":27.16,"low":26.78,"open":26.91,"volume":13492900},{"timestamp":1303133400,"date":"2011-04-18","index":4573,"close":26.55,"high":26.68,"low":26.24,"open":26.65,"volume":12056000},{"timestamp":1303219800,"date":"2011-04-19","index":4574,"close":26.1,"high":26.73,"low":26,"open":26.67,"volume":12442500},{"timestamp":1303306200,"date":"2011-04-20","index":4575,"close":26.04,"high":26.88,"low":25.9,"open":26.43,"volume":22876400}],"post":[{"timestamp":1303392600,"date":"2011-04-21","index":4576,"close":26.48,"high":27.38,"low":26.42,"open":26.72,"volume":18267800},{"timestamp":1303738200,"date":"2011-04-25","index":4577,"close":25.78,"high":26.45,"low":25.75,"open":26.29,"volume":13031500},{"timestamp":1303824600,"date":"2011-04-26","index":4578,"close":25.85,"high":26.06,"low":25.81,"open":25.84,"volume":10703500},{"timestamp":1303911000,"date":"2011-04-27","index":4579,"close":25.5,"high":25.92,"low":25.32,"open":25.91,"volume":15269500},{"timestamp":1303997400,"date":"2011-04-28","index":4580,"close":25.82,"high":25.94,"low":25.39,"open":25.46,"volume":16088100},{"timestamp":1304083800,"date":"2011-04-29","index":4581,"close":26.15,"high":26.25,"low":25.82,"open":25.95,"volume":11049300},{"timestamp":1304343000,"date":"2011-05-02","index":4582,"close":26.03,"high":26.49,"low":26.01,"open":26.28,"volume":9108300},{"timestamp":1304429400,"date":"2011-05-03","index":4583,"close":25.72,"high":26.22,"low":25.63,"open":26.04,"volume":13251900},{"timestamp":1304515800,"date":"2011-05-04","index":4584,"close":25.4,"high":25.96,"low":25.25,"open":25.78,"volume":10795400},{"timestamp":1304602200,"date":"2011-05-05","index":4585,"close":25.14,"high":25.4,"low":24.98,"open":25.22,"volume":11669400},{"timestamp":1304688600,"date":"2011-05-06","index":4586,"close":25.24,"high":25.67,"low":25.2,"open":25.4,"volume":15247900}]},{"date":"2011-01-20","estimated":0.35,"reported":0.43,"pre":[{"timestamp":1294151400,"date":"2011-01-04","index":4501,"close":28.47,"high":28.5,"low":28,"open":28.46,"volume":12859900},{"timestamp":1294237800,"date":"2011-01-05","index":4502,"close":28.83,"high":28.83,"low":28.3,"open":28.36,"volume":15101100},{"timestamp":1294324200,"date":"2011-01-06","index":4503,"close":28.8,"high":28.98,"low":28.58,"open":28.85,"volume":13200900},{"timestamp":1294410600,"date":"2011-01-07","index":4504,"close":28.2,"high":28.89,"low":28,"open":28.84,"volume":17512600},{"timestamp":1294669800,"date":"2011-01-10","index":4505,"close":28.05,"high":28.15,"low":27.63,"open":28.13,"volume":15184900},{"timestamp":1294756200,"date":"2011-01-11","index":4506,"close":27.96,"high":28.47,"low":27.8,"open":28.31,"volume":11189900},{"timestamp":1294842600,"date":"2011-01-12","index":4507,"close":28.71,"high":28.72,"low":28.13,"open":28.22,"volume":13444200},{"timestamp":1294929000,"date":"2011-01-13","index":4508,"close":28.3,"high":28.75,"low":28.25,"open":28.67,"volume":13359700},{"timestamp":1295015400,"date":"2011-01-14","index":4509,"close":28.98,"high":29.17,"low":28.21,"open":28.21,"volume":14752000},{"timestamp":1295361000,"date":"2011-01-18","index":4510,"close":28.75,"high":28.98,"low":28.5,"open":28.95,"volume":12166100},{"timestamp":1295447400,"date":"2011-01-19","index":4511,"close":27.75,"high":28.5,"low":27.57,"open":28.49,"volume":21726100}],"post":[{"timestamp":1295533800,"date":"2011-01-20","index":4512,"close":29.02,"high":29.18,"low":27.59,"open":28.33,"volume":34556600},{"timestamp":1295620200,"date":"2011-01-21","index":4513,"close":30.01,"high":30.25,"low":29.31,"open":29.35,"volume":35955900},{"timestamp":1295879400,"date":"2011-01-24","index":4514,"close":29.75,"high":29.99,"low":29.4,"open":29.44,"volume":16702600},{"timestamp":1295965800,"date":"2011-01-25","index":4515,"close":29.34,"high":29.62,"low":28.86,"open":29.46,"volume":14148100},{"timestamp":1296052200,"date":"2011-01-26","index":4516,"close":29.01,"high":29.4,"low":28.79,"open":29.15,"volume":15477100},{"timestamp":1296138600,"date":"2011-01-27","index":4517,"close":29.85,"high":29.88,"low":28.84,"open":28.95,"volume":16615800},{"timestamp":1296225000,"date":"2011-01-28","index":4518,"close":29.04,"high":30,"low":28.96,"open":29.7,"volume":16786200},{"timestamp":1296484200,"date":"2011-01-31","index":4519,"close":29.4,"high":29.46,"low":28.75,"open":29,"volume":13164200},{"timestamp":1296570600,"date":"2011-02-01","index":4520,"close":29.92,"high":30.07,"low":29.47,"open":29.54,"volume":11630100},{"timestamp":1296657000,"date":"2011-02-02","index":4521,"close":29.66,"high":30.01,"low":29.58,"open":29.8,"volume":9230300},{"timestamp":1296743400,"date":"2011-02-03","index":4522,"close":29.81,"high":29.87,"low":29.1,"open":29.67,"volume":8568500}]},{"date":"2010-10-20","estimated":0.15,"reported":0.05,"pre":[{"timestamp":1286285400,"date":"2010-10-05","index":4438,"close":25.47,"high":25.84,"low":24.76,"open":25.03,"volume":19234700},{"timestamp":1286371800,"date":"2010-10-06","index":4439,"close":25.38,"high":25.85,"low":25.28,"open":25.51,"volume":15158700},{"timestamp":1286458200,"date":"2010-10-07","index":4440,"close":25.07,"high":25.68,"low":25.01,"open":25.61,"volume":11649500},{"timestamp":1286544600,"date":"2010-10-08","index":4441,"close":25.32,"high":25.42,"low":25,"open":25.08,"volume":10721000},{"timestamp":1286803800,"date":"2010-10-11","index":4442,"close":25.15,"high":25.35,"low":25.05,"open":25.28,"volume":7125900},{"timestamp":1286890200,"date":"2010-10-12","index":4443,"close":25.93,"high":26.06,"low":25.06,"open":25.09,"volume":15289400},{"timestamp":1286976600,"date":"2010-10-13","index":4444,"close":25.94,"high":26.23,"low":25.68,"open":26.18,"volume":16049600},{"timestamp":1287063000,"date":"2010-10-14","index":4445,"close":25.44,"high":25.9,"low":25.03,"open":25.83,"volume":15552800},{"timestamp":1287149400,"date":"2010-10-15","index":4446,"close":25.02,"high":25.61,"low":24.87,"open":25.61,"volume":21583300},{"timestamp":1287408600,"date":"2010-10-18","index":4447,"close":25.4,"high":25.6,"low":24.82,"open":24.93,"volume":15728300},{"timestamp":1287495000,"date":"2010-10-19","index":4448,"close":25.39,"high":26.06,"low":25.2,"open":25.31,"volume":19796200}],"post":[{"timestamp":1287581400,"date":"2010-10-20","index":4449,"close":25.38,"high":25.75,"low":24.26,"open":25,"volume":41015300},{"timestamp":1287667800,"date":"2010-10-21","index":4450,"close":24.6,"high":25.2,"low":24.5,"open":25.16,"volume":22775800},{"timestamp":1287754200,"date":"2010-10-22","index":4451,"close":24.52,"high":24.89,"low":24.32,"open":24.61,"volume":11260100},{"timestamp":1288013400,"date":"2010-10-25","index":4452,"close":24.38,"high":24.79,"low":24.35,"open":24.69,"volume":11599700},{"timestamp":1288099800,"date":"2010-10-26","index":4453,"close":24.19,"high":24.59,"low":24.1,"open":24.18,"volume":12126300},{"timestamp":1288186200,"date":"2010-10-27","index":4454,"close":24.4,"high":24.44,"low":23.95,"open":23.98,"volume":11555800},{"timestamp":1288272600,"date":"2010-10-28","index":4455,"close":24.86,"high":24.98,"low":24.3,"open":24.51,"volume":13444700},{"timestamp":1288359000,"date":"2010-10-29","index":4456,"close":24.87,"high":25.12,"low":24.77,"open":24.91,"volume":18086200},{"timestamp":1288618200,"date":"2010-11-01","index":4457,"close":24.68,"high":25.04,"low":24.49,"open":24.95,"volume":10173600},{"timestamp":1288704600,"date":"2010-11-02","index":4458,"close":24.61,"high":24.97,"low":24.57,"open":24.86,"volume":10212600},{"timestamp":1288791000,"date":"2010-11-03","index":4459,"close":25.4,"high":25.4,"low":24.65,"open":24.72,"volume":15553500}]},{"date":"2010-07-21","estimated":0.46,"reported":0.8,"pre":[{"timestamp":1278423000,"date":"2010-07-06","index":4374,"close":22.97,"high":23.42,"low":22.71,"open":23.25,"volume":12214600},{"timestamp":1278509400,"date":"2010-07-07","index":4375,"close":23.95,"high":24.03,"low":23.06,"open":23.09,"volume":15838800},{"timestamp":1278595800,"date":"2010-07-08","index":4376,"close":24.2,"high":24.45,"low":23.86,"open":24.28,"volume":14913200},{"timestamp":1278682200,"date":"2010-07-09","index":4377,"close":24.7,"high":24.74,"low":24.04,"open":24.11,"volume":10201600},{"timestamp":1278941400,"date":"2010-07-12","index":4378,"close":24.56,"high":24.67,"low":24.19,"open":24.62,"volume":7885800},{"timestamp":1279027800,"date":"2010-07-13","index":4379,"close":25.66,"high":25.76,"low":24.92,"open":24.92,"volume":17831200},{"timestamp":1279114200,"date":"2010-07-14","index":4380,"close":25.54,"high":25.62,"low":25.09,"open":25.45,"volume":13316900},{"timestamp":1279200600,"date":"2010-07-15","index":4381,"close":25.59,"high":25.71,"low":24.79,"open":25.56,"volume":14313900},{"timestamp":1279287000,"date":"2010-07-16","index":4382,"close":24.74,"high":25.36,"low":24.5,"open":25.17,"volume":16981200},{"timestamp":1279546200,"date":"2010-07-19","index":4383,"close":24.78,"high":24.99,"low":24.36,"open":24.75,"volume":8964200},{"timestamp":1279632600,"date":"2010-07-20","index":4384,"close":25.22,"high":25.28,"low":24.01,"open":24.13,"volume":15097200}],"post":[{"timestamp":1279719000,"date":"2010-07-21","index":4385,"close":26.8,"high":27.89,"low":26.69,"open":27.13,"volume":62655900},{"timestamp":1279805400,"date":"2010-07-22","index":4386,"close":26.79,"high":27.31,"low":26.44,"open":27.1,"volume":24957500},{"timestamp":1279891800,"date":"2010-07-23","index":4387,"close":26.89,"high":27.15,"low":26.44,"open":26.7,"volume":14624200},{"timestamp":1280151000,"date":"2010-07-26","index":4388,"close":27,"high":27.2,"low":26.67,"open":26.98,"volume":12095500},{"timestamp":1280237400,"date":"2010-07-27","index":4389,"close":27,"high":27.49,"low":26.98,"open":27.29,"volume":19293500},{"timestamp":1280323800,"date":"2010-07-28","index":4390,"close":27.01,"high":27.36,"low":26.94,"open":26.94,"volume":11282200},{"timestamp":1280410200,"date":"2010-07-29","index":4391,"close":26.99,"high":27.46,"low":26.76,"open":27.14,"volume":14785300},{"timestamp":1280496600,"date":"2010-07-30","index":4392,"close":26.99,"high":27.31,"low":26.61,"open":26.72,"volume":16038300},{"timestamp":1280755800,"date":"2010-08-02","index":4393,"close":27.68,"high":27.7,"low":27.12,"open":27.43,"volume":15048700},{"timestamp":1280842200,"date":"2010-08-03","index":4394,"close":27.49,"high":27.64,"low":27.38,"open":27.56,"volume":10296000},{"timestamp":1280928600,"date":"2010-08-04","index":4395,"close":27.87,"high":28.05,"low":27.46,"open":27.58,"volume":11218200}]},{"date":"2010-04-21","estimated":0.57,"reported":1.03,"pre":[{"timestamp":1270560600,"date":"2010-04-06","index":4311,"close":29.36,"high":29.62,"low":28.96,"open":29.25,"volume":13642100},{"timestamp":1270647000,"date":"2010-04-07","index":4312,"close":30.02,"high":30.37,"low":29.25,"open":29.31,"volume":21879400},{"timestamp":1270733400,"date":"2010-04-08","index":4313,"close":30.88,"high":30.95,"low":29.73,"open":29.9,"volume":20867700},{"timestamp":1270819800,"date":"2010-04-09","index":4314,"close":30.98,"high":31.45,"low":30.75,"open":31.1,"volume":18779900},{"timestamp":1271079000,"date":"2010-04-12","index":4315,"close":30.93,"high":31.31,"low":30.75,"open":31.14,"volume":13093600},{"timestamp":1271165400,"date":"2010-04-13","index":4316,"close":30.48,"high":30.99,"low":30.4,"open":30.83,"volume":13988600},{"timestamp":1271251800,"date":"2010-04-14","index":4317,"close":31.14,"high":31.45,"low":30.5,"open":30.95,"volume":28735600},{"timestamp":1271338200,"date":"2010-04-15","index":4318,"close":30.88,"high":31.21,"low":30.73,"open":31.11,"volume":15022200},{"timestamp":1271424600,"date":"2010-04-16","index":4319,"close":29.16,"high":30.79,"low":28.67,"open":30.75,"volume":60500600},{"timestamp":1271683800,"date":"2010-04-19","index":4320,"close":29.56,"high":29.89,"low":28.76,"open":28.9,"volume":29210000},{"timestamp":1271770200,"date":"2010-04-20","index":4321,"close":30.45,"high":30.52,"low":29.44,"open":29.83,"volume":29167000}],"post":[{"timestamp":1271856600,"date":"2010-04-21","index":4322,"close":31.68,"high":32.29,"low":31.09,"open":31.38,"volume":44637300},{"timestamp":1271943000,"date":"2010-04-22","index":4323,"close":31.9,"high":32.1,"low":30.89,"open":31.14,"volume":22972300},{"timestamp":1272029400,"date":"2010-04-23","index":4324,"close":31.94,"high":32.16,"low":31.62,"open":31.97,"volume":13899800},{"timestamp":1272288600,"date":"2010-04-26","index":4325,"close":30.94,"high":31.96,"low":30.76,"open":31.88,"volume":17900900},{"timestamp":1272375000,"date":"2010-04-27","index":4326,"close":29.93,"high":31.23,"low":29.76,"open":30.61,"volume":27671000},{"timestamp":1272461400,"date":"2010-04-28","index":4327,"close":30.33,"high":30.9,"low":29.95,"open":30.27,"volume":19166500},{"timestamp":1272547800,"date":"2010-04-29","index":4328,"close":31.31,"high":31.76,"low":30.43,"open":30.65,"volume":18862200},{"timestamp":1272634200,"date":"2010-04-30","index":4329,"close":30.22,"high":31.08,"low":30.2,"open":30.99,"volume":25201500},{"timestamp":1272893400,"date":"2010-05-03","index":4330,"close":30.43,"high":30.6,"low":29.8,"open":30.25,"volume":14632100},{"timestamp":1272979800,"date":"2010-05-04","index":4331,"close":29.49,"high":30.05,"low":29.33,"open":30.05,"volume":20459800},{"timestamp":1273066200,"date":"2010-05-05","index":4332,"close":29.29,"high":29.6,"low":28.75,"open":28.97,"volume":15766700}]},{"date":"2010-01-20","estimated":0.36,"reported":0.29,"pre":[{"timestamp":1262615400,"date":"2010-01-04","index":4248,"close":30.91,"high":31.97,"low":30.63,"open":30.7,"volume":20371000},{"timestamp":1262701800,"date":"2010-01-05","index":4249,"close":32.04,"high":32.13,"low":30.93,"open":31.01,"volume":22523400},{"timestamp":1262788200,"date":"2010-01-06","index":4250,"close":32.45,"high":32.59,"low":31.79,"open":31.97,"volume":17028500},{"timestamp":1262874600,"date":"2010-01-07","index":4251,"close":32.92,"high":33.27,"low":32.27,"open":32.46,"volume":18693000},{"timestamp":1262961000,"date":"2010-01-08","index":4252,"close":32.25,"high":32.82,"low":31.98,"open":32.6,"volume":15993400},{"timestamp":1263220200,"date":"2010-01-11","index":4253,"close":32.04,"high":32.46,"low":31.76,"open":32.39,"volume":10088500},{"timestamp":1263306600,"date":"2010-01-12","index":4254,"close":31.13,"high":31.86,"low":30.99,"open":31.63,"volume":14813400},{"timestamp":1263393000,"date":"2010-01-13","index":4255,"close":31.26,"high":32,"low":30.71,"open":31.09,"volume":18715500},{"timestamp":1263479400,"date":"2010-01-14","index":4256,"close":31.2,"high":31.3,"low":30.35,"open":31.1,"volume":24690000},{"timestamp":1263565800,"date":"2010-01-15","index":4257,"close":30.38,"high":31.09,"low":29.98,"open":30.97,"volume":27908700},{"timestamp":1263911400,"date":"2010-01-19","index":4258,"close":31.16,"high":31.26,"low":30.33,"open":30.48,"volume":16979500}],"post":[{"timestamp":1263997800,"date":"2010-01-20","index":4259,"close":30.63,"high":31.24,"low":30.35,"open":30.76,"volume":21198800},{"timestamp":1264084200,"date":"2010-01-21","index":4260,"close":29.34,"high":30.55,"low":28.24,"open":30.29,"volume":56774400},{"timestamp":1264170600,"date":"2010-01-22","index":4261,"close":27.8,"high":29.18,"low":27.42,"open":28.65,"volume":46713700},{"timestamp":1264429800,"date":"2010-01-25","index":4262,"close":27.74,"high":28.52,"low":27.36,"open":28.22,"volume":21100900},{"timestamp":1264516200,"date":"2010-01-26","index":4263,"close":27.33,"high":28.29,"low":27.21,"open":27.68,"volume":24376400},{"timestamp":1264602600,"date":"2010-01-27","index":4264,"close":27.95,"high":28.11,"low":26.91,"open":27.34,"volume":31041900},{"timestamp":1264689000,"date":"2010-01-28","index":4265,"close":27.49,"high":28.25,"low":27.12,"open":28.2,"volume":25480700},{"timestamp":1264775400,"date":"2010-01-29","index":4266,"close":26.78,"high":27.85,"low":26.65,"open":27.83,"volume":21166100},{"timestamp":1265034600,"date":"2010-02-01","index":4267,"close":27.56,"high":28,"low":26.92,"open":26.95,"volume":19559900},{"timestamp":1265121000,"date":"2010-02-02","index":4268,"close":28.06,"high":28.21,"low":27.51,"open":27.6,"volume":20992500},{"timestamp":1265207400,"date":"2010-02-03","index":4269,"close":27.89,"high":28.43,"low":27.69,"open":28.16,"volume":18498800}]},{"date":"2009-10-21","estimated":0.27,"reported":0.38,"pre":[{"timestamp":1254835800,"date":"2009-10-06","index":4187,"close":30.79,"high":31.19,"low":30,"open":30.05,"volume":19452500},{"timestamp":1254922200,"date":"2009-10-07","index":4188,"close":31.16,"high":31.18,"low":30.52,"open":30.53,"volume":10727200},{"timestamp":1255008600,"date":"2009-10-08","index":4189,"close":31.94,"high":32.1,"low":31.39,"open":31.59,"volume":18940500},{"timestamp":1255095000,"date":"2009-10-09","index":4190,"close":32.09,"high":32.24,"low":31.85,"open":31.95,"volume":11635400},{"timestamp":1255354200,"date":"2009-10-12","index":4191,"close":31.76,"high":32.17,"low":31.45,"open":31.9,"volume":11137800},{"timestamp":1255440600,"date":"2009-10-13","index":4192,"close":31.14,"high":31.48,"low":31.02,"open":31.4,"volume":14181500},{"timestamp":1255527000,"date":"2009-10-14","index":4193,"close":32.83,"high":32.95,"low":31.74,"open":32.06,"volume":23639100},{"timestamp":1255613400,"date":"2009-10-15","index":4194,"close":32.71,"high":32.74,"low":31.91,"open":31.99,"volume":16682300},{"timestamp":1255699800,"date":"2009-10-16","index":4195,"close":32.99,"high":33.06,"low":31.7,"open":31.73,"volume":28616000},{"timestamp":1255959000,"date":"2009-10-19","index":4196,"close":33.11,"high":33.49,"low":32.57,"open":33.13,"volume":17683600},{"timestamp":1256045400,"date":"2009-10-20","index":4197,"close":32.52,"high":33.57,"low":32.18,"open":33.04,"volume":15467800}],"post":[{"timestamp":1256131800,"date":"2009-10-21","index":4198,"close":34.08,"high":35,"low":33.58,"open":33.69,"volume":48856600},{"timestamp":1256218200,"date":"2009-10-22","index":4199,"close":35.74,"high":35.74,"low":33.67,"open":34.15,"volume":29312800},{"timestamp":1256304600,"date":"2009-10-23","index":4200,"close":35,"high":35.77,"low":34.76,"open":35.69,"volume":27242900},{"timestamp":1256563800,"date":"2009-10-26","index":4201,"close":34.8,"high":35.78,"low":34.56,"open":35.03,"volume":23857700},{"timestamp":1256650200,"date":"2009-10-27","index":4202,"close":34.11,"high":35,"low":33.78,"open":34.7,"volume":16450100},{"timestamp":1256736600,"date":"2009-10-28","index":4203,"close":32.31,"high":34.2,"low":32.15,"open":34.01,"volume":25572500},{"timestamp":1256823000,"date":"2009-10-29","index":4204,"close":33.67,"high":33.78,"low":32.73,"open":33.06,"volume":17561000},{"timestamp":1256909400,"date":"2009-10-30","index":4205,"close":32.12,"high":33.48,"low":31.7,"open":33.14,"volume":21658800},{"timestamp":1257172200,"date":"2009-11-02","index":4206,"close":31.98,"high":32.6,"low":30.92,"open":32.13,"volume":20535800},{"timestamp":1257258600,"date":"2009-11-03","index":4207,"close":32.14,"high":32.3,"low":31.25,"open":31.34,"volume":14666300},{"timestamp":1257345000,"date":"2009-11-04","index":4208,"close":31.48,"high":32.82,"low":31.3,"open":32.74,"volume":20014400}]},{"date":"2009-07-22","estimated":-0.49,"reported":-1.1,"pre":[{"timestamp":1246973400,"date":"2009-07-07","index":4123,"close":26.15,"high":27.32,"low":26.12,"open":26.9,"volume":19928100},{"timestamp":1247059800,"date":"2009-07-08","index":4124,"close":25.5,"high":26.4,"low":24.85,"open":26.34,"volume":33320100},{"timestamp":1247146200,"date":"2009-07-09","index":4125,"close":25.88,"high":26.49,"low":25.71,"open":25.97,"volume":20602200},{"timestamp":1247232600,"date":"2009-07-10","index":4126,"close":25.94,"high":26.15,"low":25.34,"open":25.65,"volume":17073400},{"timestamp":1247491800,"date":"2009-07-13","index":4127,"close":27.91,"high":27.94,"low":26.3,"open":26.69,"volume":31765500},{"timestamp":1247578200,"date":"2009-07-14","index":4128,"close":27.88,"high":28.36,"low":27.3,"open":27.97,"volume":21765200},{"timestamp":1247664600,"date":"2009-07-15","index":4129,"close":28.8,"high":29.33,"low":27.95,"open":28.46,"volume":31602500},{"timestamp":1247751000,"date":"2009-07-16","index":4130,"close":28.56,"high":28.71,"low":27.92,"open":28.52,"volume":21801000},{"timestamp":1247837400,"date":"2009-07-17","index":4131,"close":27.99,"high":28.58,"low":27.52,"open":28.55,"volume":22092800},{"timestamp":1248096600,"date":"2009-07-20","index":4132,"close":28.34,"high":28.8,"low":28.06,"open":28.45,"volume":19654500},{"timestamp":1248183000,"date":"2009-07-21","index":4133,"close":27.56,"high":28.4,"low":27.13,"open":28.39,"volume":25383700}],"post":[{"timestamp":1248269400,"date":"2009-07-22","index":4134,"close":27.54,"high":27.99,"low":25.88,"open":26.35,"volume":50806600},{"timestamp":1248355800,"date":"2009-07-23","index":4135,"close":28.54,"high":28.67,"low":27.16,"open":27.56,"volume":31300100},{"timestamp":1248442200,"date":"2009-07-24","index":4136,"close":28.25,"high":28.39,"low":27.54,"open":28.27,"volume":14741200},{"timestamp":1248701400,"date":"2009-07-27","index":4137,"close":28.05,"high":28.68,"low":27.82,"open":28.33,"volume":15635200},{"timestamp":1248787800,"date":"2009-07-28","index":4138,"close":27.43,"high":27.92,"low":27.34,"open":27.64,"volume":18936100},{"timestamp":1248874200,"date":"2009-07-29","index":4139,"close":27.16,"high":27.2,"low":26.44,"open":26.86,"volume":22644200},{"timestamp":1248960600,"date":"2009-07-30","index":4140,"close":28.36,"high":28.66,"low":27.43,"open":27.51,"volume":24374900},{"timestamp":1249047000,"date":"2009-07-31","index":4141,"close":28.5,"high":28.83,"low":28.19,"open":28.4,"volume":20850300},{"timestamp":1249306200,"date":"2009-08-03","index":4142,"close":29.31,"high":29.35,"low":28.77,"open":28.93,"volume":17579900},{"timestamp":1249392600,"date":"2009-08-04","index":4143,"close":30.07,"high":30.1,"low":29.04,"open":29.18,"volume":20979900},{"timestamp":1249479000,"date":"2009-08-05","index":4144,"close":31.05,"high":31.27,"low":29.52,"open":29.93,"volume":27668600}]},{"date":"2009-04-22","estimated":-0.08,"reported":-0.57,"pre":[{"timestamp":1239024600,"date":"2009-04-06","index":4060,"close":23.31,"high":23.5,"low":22.65,"open":23.08,"volume":35212900},{"timestamp":1239111000,"date":"2009-04-07","index":4061,"close":23.32,"high":24.47,"low":22.4,"open":22.41,"volume":45463000},{"timestamp":1239197400,"date":"2009-04-08","index":4062,"close":22.69,"high":23.78,"low":22.12,"open":23.77,"volume":37673700},{"timestamp":1239283800,"date":"2009-04-09","index":4063,"close":25.35,"high":25.37,"low":23.25,"open":24.1,"volume":53190900},{"timestamp":1239629400,"date":"2009-04-13","index":4064,"close":26.89,"high":27.35,"low":24.5,"open":24.57,"volume":45126500},{"timestamp":1239715800,"date":"2009-04-14","index":4065,"close":23.67,"high":25.97,"low":23.56,"open":25.54,"volume":48230500},{"timestamp":1239802200,"date":"2009-04-15","index":4066,"close":23.45,"high":23.73,"low":22.02,"open":23.43,"volume":52402900},{"timestamp":1239888600,"date":"2009-04-16","index":4067,"close":23.97,"high":24.39,"low":23.19,"open":23.58,"volume":40052600},{"timestamp":1239975000,"date":"2009-04-17","index":4068,"close":25,"high":25.89,"low":23.57,"open":23.87,"volume":51614300},{"timestamp":1240234200,"date":"2009-04-20","index":4069,"close":23.52,"high":25.2,"low":23.51,"open":24.18,"volume":45375900},{"timestamp":1240320600,"date":"2009-04-21","index":4070,"close":24.65,"high":25.11,"low":22.63,"open":23.06,"volume":50197600}],"post":[{"timestamp":1240407000,"date":"2009-04-22","index":4071,"close":22.44,"high":24.55,"low":22.26,"open":22.65,"volume":104008800},{"timestamp":1240493400,"date":"2009-04-23","index":4072,"close":21.96,"high":22.96,"low":21.16,"open":22.71,"volume":62367200},{"timestamp":1240579800,"date":"2009-04-24","index":4073,"close":21.96,"high":22.63,"low":21.32,"open":22.35,"volume":53830900},{"timestamp":1240839000,"date":"2009-04-27","index":4074,"close":21.26,"high":22.28,"low":21.16,"open":21.6,"volume":33354300},{"timestamp":1240925400,"date":"2009-04-28","index":4075,"close":21.08,"high":21.78,"low":20.69,"open":20.87,"volume":27676600},{"timestamp":1241011800,"date":"2009-04-29","index":4076,"close":23.07,"high":23.25,"low":21.26,"open":21.45,"volume":47127600},{"timestamp":1241098200,"date":"2009-04-30","index":4077,"close":23.64,"high":24.46,"low":23.48,"open":23.78,"volume":48998400},{"timestamp":1241184600,"date":"2009-05-01","index":4078,"close":25.82,"high":26.48,"low":23.69,"open":23.74,"volume":59562100},{"timestamp":1241443800,"date":"2009-05-04","index":4079,"close":27.02,"high":27.23,"low":25.66,"open":26.24,"volume":45301100},{"timestamp":1241530200,"date":"2009-05-05","index":4080,"close":27.21,"high":27.78,"low":26.56,"open":26.83,"volume":26135900},{"timestamp":1241616600,"date":"2009-05-06","index":4081,"close":28.51,"high":29.05,"low":26.82,"open":27.52,"volume":45925100}]},{"date":"2008-12-17","estimated":-0.34,"reported":-2.34,"pre":[{"timestamp":1228228200,"date":"2008-12-02","index":3975,"close":12.04,"high":12.42,"low":10.85,"open":11.51,"volume":36295600},{"timestamp":1228314600,"date":"2008-12-03","index":3976,"close":13.85,"high":14.1,"low":11.17,"open":11.47,"volume":41063000},{"timestamp":1228401000,"date":"2008-12-04","index":3977,"close":14.94,"high":15.67,"low":13.1,"open":13.34,"volume":45642900},{"timestamp":1228487400,"date":"2008-12-05","index":3978,"close":15.72,"high":15.9,"low":13.96,"open":14.58,"volume":36511300},{"timestamp":1228746600,"date":"2008-12-08","index":3979,"close":16.3,"high":16.91,"low":15.31,"open":16.31,"volume":34955200},{"timestamp":1228833000,"date":"2008-12-09","index":3980,"close":14.97,"high":16.24,"low":14.91,"open":15.58,"volume":28424800},{"timestamp":1228919400,"date":"2008-12-10","index":3981,"close":14.6,"high":15.5,"low":14.01,"open":15.35,"volume":21280200},{"timestamp":1229005800,"date":"2008-12-11","index":3982,"close":13.74,"high":14.5,"low":13.55,"open":14.24,"volume":28285100},{"timestamp":1229092200,"date":"2008-12-12","index":3983,"close":13.85,"high":13.96,"low":12.65,"open":13,"volume":21175100},{"timestamp":1229351400,"date":"2008-12-15","index":3984,"close":13.64,"high":14.3,"low":13.3,"open":14.05,"volume":20460200},{"timestamp":1229437800,"date":"2008-12-16","index":3985,"close":16.13,"high":17.26,"low":13.86,"open":14.12,"volume":52570400}],"post":[{"timestamp":1229524200,"date":"2008-12-17","index":3986,"close":16.5,"high":17.93,"low":14.8,"open":15.52,"volume":65914400},{"timestamp":1229610600,"date":"2008-12-18","index":3987,"close":16.23,"high":17.68,"low":16.1,"open":16.82,"volume":34326400},{"timestamp":1229697000,"date":"2008-12-19","index":3988,"close":15.45,"high":17.29,"low":15.45,"open":16.33,"volume":36407100},{"timestamp":1229956200,"date":"2008-12-22","index":3989,"close":14.58,"high":15.63,"low":14.54,"open":15.62,"volume":19350500},{"timestamp":1230042600,"date":"2008-12-23","index":3990,"close":14.44,"high":15.09,"low":14.4,"open":14.73,"volume":12686200},{"timestamp":1230129000,"date":"2008-12-24","index":3991,"close":14.5,"high":14.75,"low":14.21,"open":14.25,"volume":5255100},{"timestamp":1230301800,"date":"2008-12-26","index":3992,"close":14.65,"high":14.86,"low":14.35,"open":14.81,"volume":4467100},{"timestamp":1230561000,"date":"2008-12-29","index":3993,"close":14.9,"high":14.97,"low":14.17,"open":14.87,"volume":12024200},{"timestamp":1230647400,"date":"2008-12-30","index":3994,"close":15.19,"high":15.31,"low":14.63,"open":15.01,"volume":14039300},{"timestamp":1230733800,"date":"2008-12-31","index":3995,"close":16.04,"high":16.08,"low":15.03,"open":15.16,"volume":15006200},{"timestamp":1230906600,"date":"2009-01-02","index":3996,"close":16.99,"high":17.04,"low":15.75,"open":16.01,"volume":20238000}]},{"date":"2008-09-16","estimated":0.77,"reported":1.32,"pre":[{"timestamp":1220016600,"date":"2008-08-29","index":3910,"close":40.83,"high":41.29,"low":40.01,"open":40.08,"volume":10499700},{"timestamp":1220362200,"date":"2008-09-02","index":3911,"close":41.3,"high":43.02,"low":40.53,"open":41.96,"volume":16819100},{"timestamp":1220448600,"date":"2008-09-03","index":3912,"close":42.17,"high":42.28,"low":40.73,"open":41.07,"volume":12350700},{"timestamp":1220535000,"date":"2008-09-04","index":3913,"close":40.34,"high":42.37,"low":39.95,"open":41.4,"volume":18916200},{"timestamp":1220621400,"date":"2008-09-05","index":3914,"close":41.36,"high":41.51,"low":39.54,"open":39.54,"volume":16761700},{"timestamp":1220880600,"date":"2008-09-08","index":3915,"close":43.27,"high":44.5,"low":41.65,"open":44.24,"volume":26428700},{"timestamp":1220967000,"date":"2008-09-09","index":3916,"close":40.4,"high":43.2,"low":40.06,"open":42.61,"volume":27418000},{"timestamp":1221053400,"date":"2008-09-10","index":3917,"close":38.92,"high":40.54,"low":38.08,"open":40.11,"volume":24490000},{"timestamp":1221139800,"date":"2008-09-11","index":3918,"close":38.71,"high":39.56,"low":35.63,"open":35.92,"volume":36335100},{"timestamp":1221226200,"date":"2008-09-12","index":3919,"close":37.23,"high":39.9,"low":37.05,"open":37.98,"volume":31468200},{"timestamp":1221485400,"date":"2008-09-15","index":3920,"close":32.19,"high":35,"low":30.73,"open":33.3,"volume":67701700}],"post":[{"timestamp":1221571800,"date":"2008-09-16","index":3921,"close":28.7,"high":30.99,"low":23.21,"open":23.89,"volume":118926500},{"timestamp":1221658200,"date":"2008-09-17","index":3922,"close":21.75,"high":26.12,"low":16.08,"open":22.83,"volume":329786100},{"timestamp":1221744600,"date":"2008-09-18","index":3923,"close":22.55,"high":24.72,"low":11.7,"open":20.2,"volume":321561400},{"timestamp":1221831000,"date":"2008-09-19","index":3924,"close":27.21,"high":27.21,"low":24.8,"open":27.21,"volume":1209900},{"timestamp":1222090200,"date":"2008-09-22","index":3925,"close":27.09,"high":31.65,"low":26.61,"open":30.76,"volume":56512300},{"timestamp":1222176600,"date":"2008-09-23","index":3926,"close":28,"high":28.07,"low":25.36,"open":26.75,"volume":35085000},{"timestamp":1222263000,"date":"2008-09-24","index":3927,"close":24.79,"high":29.35,"low":23.8,"open":29,"volume":44652600},{"timestamp":1222349400,"date":"2008-09-25","index":3928,"close":27.1,"high":27.94,"low":23.06,"open":25.14,"volume":34234400},{"timestamp":1222435800,"date":"2008-09-26","index":3929,"close":24.75,"high":27.1,"low":23.52,"open":23.73,"volume":41149700},{"timestamp":1222695000,"date":"2008-09-29","index":3930,"close":20.99,"high":24.64,"low":19.14,"open":24.4,"volume":53602300},{"timestamp":1222781400,"date":"2008-09-30","index":3931,"close":23,"high":25.36,"low":21.52,"open":22,"volume":38220700}]},{"date":"2008-06-18","estimated":0.92,"reported":0.95,"pre":[{"timestamp":1212499800,"date":"2008-06-03","index":3848,"close":42.65,"high":43.95,"low":41.57,"open":43.45,"volume":16031000},{"timestamp":1212586200,"date":"2008-06-04","index":3849,"close":43.36,"high":44.17,"low":42.79,"open":43,"volume":15419000},{"timestamp":1212672600,"date":"2008-06-05","index":3850,"close":44.59,"high":44.81,"low":43.27,"open":43.52,"volume":13548200},{"timestamp":1212759000,"date":"2008-06-06","index":3851,"close":40.81,"high":44.27,"low":40.67,"open":44.16,"volume":24261300},{"timestamp":1213018200,"date":"2008-06-09","index":3852,"close":39.39,"high":41.26,"low":38.73,"open":40.94,"volume":22427200},{"timestamp":1213104600,"date":"2008-06-10","index":3853,"close":39.23,"high":39.86,"low":38.22,"open":38.95,"volume":22014900},{"timestamp":1213191000,"date":"2008-06-11","index":3854,"close":37.13,"high":39.52,"low":36.9,"open":39.2,"volume":25041100},{"timestamp":1213277400,"date":"2008-06-12","index":3855,"close":38.38,"high":40.09,"low":37.73,"open":37.76,"volume":25077300},{"timestamp":1213363800,"date":"2008-06-13","index":3856,"close":41.04,"high":41.05,"low":38.55,"open":38.93,"volume":25572100},{"timestamp":1213623000,"date":"2008-06-16","index":3857,"close":42.29,"high":43.13,"low":41.27,"open":41.52,"volume":18126500},{"timestamp":1213709400,"date":"2008-06-17","index":3858,"close":40.59,"high":43.46,"low":39.74,"open":43.1,"volume":25995800}],"post":[{"timestamp":1213795800,"date":"2008-06-18","index":3859,"close":40.69,"high":41.7,"low":37.42,"open":37.88,"volume":41563300},{"timestamp":1213882200,"date":"2008-06-19","index":3860,"close":40.19,"high":40.68,"low":38.59,"open":40.63,"volume":27248800},{"timestamp":1213968600,"date":"2008-06-20","index":3861,"close":38.68,"high":39.89,"low":38.51,"open":39.73,"volume":23897700},{"timestamp":1214227800,"date":"2008-06-23","index":3862,"close":37.46,"high":38.89,"low":37.35,"open":38.89,"volume":17296300},{"timestamp":1214314200,"date":"2008-06-24","index":3863,"close":38.43,"high":39.25,"low":36.66,"open":37.5,"volume":21551100},{"timestamp":1214400600,"date":"2008-06-25","index":3864,"close":38.18,"high":39.5,"low":37.95,"open":38.99,"volume":23605600},{"timestamp":1214487000,"date":"2008-06-26","index":3865,"close":36.83,"high":38.18,"low":36.69,"open":37.5,"volume":21958700},{"timestamp":1214573400,"date":"2008-06-27","index":3866,"close":36.71,"high":37.5,"low":36.07,"open":36.95,"volume":25884800},{"timestamp":1214832600,"date":"2008-06-30","index":3867,"close":36.07,"high":37.59,"low":35.72,"open":36.49,"volume":18433700},{"timestamp":1214919000,"date":"2008-07-01","index":3868,"close":36.6,"high":36.92,"low":34.86,"open":35.5,"volume":24814600},{"timestamp":1215005400,"date":"2008-07-02","index":3869,"close":35.87,"high":37.02,"low":35.75,"open":36.58,"volume":17818800}]},{"date":"2008-03-19","estimated":1.03,"reported":1.45,"pre":[{"timestamp":1204641000,"date":"2008-03-04","index":3785,"close":41.35,"high":41.71,"low":40.33,"open":41.11,"volume":13558800},{"timestamp":1204727400,"date":"2008-03-05","index":3786,"close":41.47,"high":42.46,"low":40.89,"open":41.4,"volume":13105900},{"timestamp":1204813800,"date":"2008-03-06","index":3787,"close":39.67,"high":41.44,"low":39.56,"open":40.85,"volume":16193500},{"timestamp":1204900200,"date":"2008-03-07","index":3788,"close":39.86,"high":41.03,"low":38.61,"open":39.11,"volume":17079800},{"timestamp":1205155800,"date":"2008-03-10","index":3789,"close":38.3,"high":40.7,"low":38.18,"open":39.98,"volume":21098300},{"timestamp":1205242200,"date":"2008-03-11","index":3790,"close":42.49,"high":42.68,"low":39.65,"open":40.46,"volume":29294900},{"timestamp":1205328600,"date":"2008-03-12","index":3791,"close":41.01,"high":43.36,"low":40.84,"open":42.4,"volume":16000700},{"timestamp":1205415000,"date":"2008-03-13","index":3792,"close":41.6,"high":42.02,"low":39.22,"open":40.02,"volume":19445600},{"timestamp":1205501400,"date":"2008-03-14","index":3793,"close":39.55,"high":42.65,"low":38.51,"open":42.05,"volume":30910600},{"timestamp":1205760600,"date":"2008-03-17","index":3794,"close":36.38,"high":37.87,"low":33.56,"open":35.76,"volume":49435100},{"timestamp":1205847000,"date":"2008-03-18","index":3795,"close":42.86,"high":43.41,"low":38.44,"open":39.42,"volume":42966900}],"post":[{"timestamp":1205933400,"date":"2008-03-19","index":3796,"close":43.45,"high":47.07,"low":43.08,"open":45.26,"volume":40282100},{"timestamp":1206019800,"date":"2008-03-20","index":3797,"close":49.67,"high":50.05,"low":43.08,"open":43.39,"volume":44450200},{"timestamp":1206365400,"date":"2008-03-24","index":3798,"close":48.75,"high":51.8,"low":48.5,"open":49.49,"volume":29519000},{"timestamp":1206451800,"date":"2008-03-25","index":3799,"close":49.45,"high":50.28,"low":48.28,"open":48.94,"volume":16657000},{"timestamp":1206538200,"date":"2008-03-26","index":3800,"close":47.79,"high":48.9,"low":47.05,"open":48.7,"volume":15984300},{"timestamp":1206624600,"date":"2008-03-27","index":3801,"close":45.69,"high":48.82,"low":45.23,"open":48.18,"volume":25482100},{"timestamp":1206711000,"date":"2008-03-28","index":3802,"close":44.74,"high":46.51,"low":44.24,"open":45.8,"volume":15430100},{"timestamp":1206970200,"date":"2008-03-31","index":3803,"close":45.7,"high":46.75,"low":44.29,"open":44.6,"volume":15426700},{"timestamp":1207056600,"date":"2008-04-01","index":3804,"close":48.85,"high":49.2,"low":47.54,"open":48.03,"volume":21696300},{"timestamp":1207143000,"date":"2008-04-02","index":3805,"close":49.09,"high":50.16,"low":48.66,"open":48.88,"volume":13723000},{"timestamp":1207229400,"date":"2008-04-03","index":3806,"close":48.88,"high":49.75,"low":47.75,"open":48.72,"volume":11975700}]},{"date":"2007-12-19","estimated":-0.39,"reported":-3.61,"pre":[{"timestamp":1196778600,"date":"2007-12-04","index":3724,"close":50.01,"high":50.99,"low":49.11,"open":50.95,"volume":17126100},{"timestamp":1196865000,"date":"2007-12-05","index":3725,"close":50.11,"high":51.26,"low":49.27,"open":50.77,"volume":10375100},{"timestamp":1196951400,"date":"2007-12-06","index":3726,"close":51.58,"high":51.65,"low":49.22,"open":49.41,"volume":11061200},{"timestamp":1197037800,"date":"2007-12-07","index":3727,"close":51.69,"high":53.1,"low":51.49,"open":51.61,"volume":10274600},{"timestamp":1197297000,"date":"2007-12-10","index":3728,"close":54.37,"high":54.51,"low":51.78,"open":52.42,"volume":16518200},{"timestamp":1197383400,"date":"2007-12-11","index":3729,"close":49.95,"high":54.89,"low":49.95,"open":54.47,"volume":23332300},{"timestamp":1197469800,"date":"2007-12-12","index":3730,"close":50.37,"high":52.44,"low":48.85,"open":51.75,"volume":22486200},{"timestamp":1197556200,"date":"2007-12-13","index":3731,"close":50.2,"high":50.45,"low":47.49,"open":49.81,"volume":20173600},{"timestamp":1197642600,"date":"2007-12-14","index":3732,"close":50.3,"high":51.14,"low":48.95,"open":49.5,"volume":13465400},{"timestamp":1197901800,"date":"2007-12-17","index":3733,"close":49.53,"high":50.8,"low":48.72,"open":50.02,"volume":13994200},{"timestamp":1197988200,"date":"2007-12-18","index":3734,"close":48.07,"high":49.89,"low":47.25,"open":48.93,"volume":24012100}],"post":[{"timestamp":1198074600,"date":"2007-12-19","index":3735,"close":50.08,"high":51.37,"low":47.9,"open":48.82,"volume":36264900},{"timestamp":1198161000,"date":"2007-12-20","index":3736,"close":51.37,"high":52.52,"low":49.49,"open":50.55,"volume":29675600},{"timestamp":1198247400,"date":"2007-12-21","index":3737,"close":54.37,"high":54.9,"low":52.08,"open":52.08,"volume":31172000},{"timestamp":1198506600,"date":"2007-12-24","index":3738,"close":54.97,"high":55.39,"low":53.67,"open":53.9,"volume":5522400},{"timestamp":1198679400,"date":"2007-12-26","index":3739,"close":55,"high":55.14,"low":53.9,"open":54.65,"volume":6960200},{"timestamp":1198765800,"date":"2007-12-27","index":3740,"close":53.32,"high":54.8,"low":53.01,"open":54.62,"volume":10933000},{"timestamp":1198852200,"date":"2007-12-28","index":3741,"close":53.22,"high":53.96,"low":51.94,"open":53.54,"volume":9002600},{"timestamp":1199111400,"date":"2007-12-31","index":3742,"close":53.11,"high":53.85,"low":51.91,"open":53,"volume":8019200},{"timestamp":1199284200,"date":"2008-01-02","index":3743,"close":50.95,"high":53.4,"low":50.31,"open":52.98,"volume":17624100},{"timestamp":1199370600,"date":"2008-01-03","index":3744,"close":50.94,"high":51.89,"low":50.58,"open":51.21,"volume":11422200},{"timestamp":1199457000,"date":"2008-01-04","index":3745,"close":49.3,"high":50.69,"low":48.86,"open":49.92,"volume":14448500}]},{"date":"2007-09-19","estimated":1.54,"reported":1.38,"pre":[{"timestamp":1188912600,"date":"2007-09-04","index":3660,"close":63.93,"high":65.05,"low":62.07,"open":62.54,"volume":8798000},{"timestamp":1188999000,"date":"2007-09-05","index":3661,"close":62.56,"high":63.44,"low":61.92,"open":63.4,"volume":8051200},{"timestamp":1189085400,"date":"2007-09-06","index":3662,"close":62.5,"high":62.92,"low":61.13,"open":62.89,"volume":7138100},{"timestamp":1189171800,"date":"2007-09-07","index":3663,"close":62.5,"high":63.54,"low":60.54,"open":61.11,"volume":11879900},{"timestamp":1189431000,"date":"2007-09-10","index":3664,"close":63.08,"high":64.05,"low":61.7,"open":63.35,"volume":7934200},{"timestamp":1189517400,"date":"2007-09-11","index":3665,"close":63.54,"high":64.24,"low":63.1,"open":63.36,"volume":6765400},{"timestamp":1189603800,"date":"2007-09-12","index":3666,"close":63.46,"high":63.9,"low":62.76,"open":62.99,"volume":7378000},{"timestamp":1189690200,"date":"2007-09-13","index":3667,"close":66.79,"high":67.18,"low":64.01,"open":64.57,"volume":12243300},{"timestamp":1189776600,"date":"2007-09-14","index":3668,"close":66.11,"high":66.32,"low":64.92,"open":66.05,"volume":7644000},{"timestamp":1190035800,"date":"2007-09-17","index":3669,"close":64.91,"high":65.66,"low":63.98,"open":65.52,"volume":7660900},{"timestamp":1190122200,"date":"2007-09-18","index":3670,"close":68.51,"high":69.28,"low":64.81,"open":66.23,"volume":17094400}],"post":[{"timestamp":1190208600,"date":"2007-09-19","index":3671,"close":67.03,"high":69.87,"low":66.44,"open":69.08,"volume":17633900},{"timestamp":1190295000,"date":"2007-09-20","index":3672,"close":64.63,"high":67.59,"low":63.36,"open":67.59,"volume":17066900},{"timestamp":1190381400,"date":"2007-09-21","index":3673,"close":64.44,"high":65.07,"low":63.15,"open":65.07,"volume":13310300},{"timestamp":1190640600,"date":"2007-09-24","index":3674,"close":62.29,"high":65,"low":62.11,"open":64.91,"volume":8230000},{"timestamp":1190727000,"date":"2007-09-25","index":3675,"close":61.37,"high":61.95,"low":60.5,"open":61.92,"volume":10411100},{"timestamp":1190813400,"date":"2007-09-26","index":3676,"close":62.97,"high":64.28,"low":60.8,"open":61.74,"volume":14916100},{"timestamp":1190899800,"date":"2007-09-27","index":3677,"close":64.55,"high":64.98,"low":62.72,"open":62.75,"volume":10021900},{"timestamp":1190986200,"date":"2007-09-28","index":3678,"close":63,"high":64.55,"low":62.4,"open":64.31,"volume":13313800},{"timestamp":1191245400,"date":"2007-10-01","index":3679,"close":64.01,"high":64.49,"low":62.6,"open":62.6,"volume":9371500},{"timestamp":1191331800,"date":"2007-10-02","index":3680,"close":66.1,"high":66.68,"low":64.22,"open":64.47,"volume":10851700},{"timestamp":1191418200,"date":"2007-10-03","index":3681,"close":67,"high":67.55,"low":65.75,"open":66,"volume":9141500}]},{"date":"2007-06-20","estimated":2.01,"reported":2.24,"pre":[{"timestamp":1181050200,"date":"2007-06-05","index":3597,"close":85.65,"high":85.9,"low":85.03,"open":85.2,"volume":4644700},{"timestamp":1181136600,"date":"2007-06-06","index":3598,"close":85.96,"high":86.35,"low":84.5,"open":85.28,"volume":7639400},{"timestamp":1181223000,"date":"2007-06-07","index":3599,"close":84.73,"high":88.47,"low":84.73,"open":85.51,"volume":10803500},{"timestamp":1181309400,"date":"2007-06-08","index":3600,"close":87.1,"high":87.26,"low":84.66,"open":84.9,"volume":6493900},{"timestamp":1181568600,"date":"2007-06-11","index":3601,"close":88.54,"high":89.1,"low":86.94,"open":87.12,"volume":5706500},{"timestamp":1181655000,"date":"2007-06-12","index":3602,"close":86.7,"high":89.32,"low":86.69,"open":88.7,"volume":9084600},{"timestamp":1181741400,"date":"2007-06-13","index":3603,"close":89.17,"high":89.22,"low":87.28,"open":87.56,"volume":7700200},{"timestamp":1181827800,"date":"2007-06-14","index":3604,"close":89.3,"high":90.53,"low":88.33,"open":88.64,"volume":9562600},{"timestamp":1181914200,"date":"2007-06-15","index":3605,"close":88.48,"high":90.95,"low":88.26,"open":90.77,"volume":10335000},{"timestamp":1182173400,"date":"2007-06-18","index":3606,"close":88.5,"high":90.34,"low":88.16,"open":89.83,"volume":11238000},{"timestamp":1182259800,"date":"2007-06-19","index":3607,"close":87.8,"high":88.9,"low":87.14,"open":88.83,"volume":9268200}],"post":[{"timestamp":1182346200,"date":"2007-06-20","index":3608,"close":87.32,"high":90.33,"low":87.1,"open":89.45,"volume":15278600},{"timestamp":1182432600,"date":"2007-06-21","index":3609,"close":87.29,"high":87.86,"low":85.6,"open":87.86,"volume":11540200},{"timestamp":1182519000,"date":"2007-06-22","index":3610,"close":84.6,"high":87.2,"low":84.31,"open":87,"volume":12711100},{"timestamp":1182778200,"date":"2007-06-25","index":3611,"close":84.54,"high":86.98,"low":83.5,"open":84.85,"volume":13035600},{"timestamp":1182864600,"date":"2007-06-26","index":3612,"close":84.11,"high":85.71,"low":84.03,"open":85.28,"volume":9155700},{"timestamp":1182951000,"date":"2007-06-27","index":3613,"close":85.32,"high":85.55,"low":83,"open":83.5,"volume":10641900},{"timestamp":1183037400,"date":"2007-06-28","index":3614,"close":84.88,"high":85.95,"low":84.81,"open":85.35,"volume":7096100},{"timestamp":1183123800,"date":"2007-06-29","index":3615,"close":83.88,"high":85.9,"low":82.73,"open":85.5,"volume":9030100},{"timestamp":1183383000,"date":"2007-07-02","index":3616,"close":71.33,"high":72.15,"low":70.52,"open":70.94,"volume":9110200},{"timestamp":1183469400,"date":"2007-07-03","index":3617,"close":73.22,"high":73.34,"low":71.75,"open":71.82,"volume":5964900},{"timestamp":1183642200,"date":"2007-07-05","index":3618,"close":72.94,"high":73.58,"low":72.17,"open":73.5,"volume":9145600}]},{"date":"2007-03-21","estimated":1.88,"reported":2.17,"pre":[{"timestamp":1173191400,"date":"2007-03-06","index":3534,"close":73.55,"high":74.17,"low":72.5,"open":72.5,"volume":10785800},{"timestamp":1173277800,"date":"2007-03-07","index":3535,"close":73.89,"high":75.01,"low":73.36,"open":73.8,"volume":8245400},{"timestamp":1173364200,"date":"2007-03-08","index":3536,"close":75.41,"high":76.61,"low":74.56,"open":74.56,"volume":7356600},{"timestamp":1173450600,"date":"2007-03-09","index":3537,"close":76,"high":76.35,"low":74.5,"open":75.98,"volume":8619100},{"timestamp":1173706200,"date":"2007-03-12","index":3538,"close":76.06,"high":76.32,"low":74.61,"open":74.95,"volume":7317600},{"timestamp":1173792600,"date":"2007-03-13","index":3539,"close":72.08,"high":75.54,"low":71.82,"open":75.34,"volume":11909300},{"timestamp":1173879000,"date":"2007-03-14","index":3540,"close":73.81,"high":74.04,"low":70.93,"open":71.91,"volume":13037700},{"timestamp":1173965400,"date":"2007-03-15","index":3541,"close":74.89,"high":75.56,"low":73.35,"open":73.35,"volume":6363100},{"timestamp":1174051800,"date":"2007-03-16","index":3542,"close":74.41,"high":75.5,"low":74.24,"open":75.27,"volume":7464500},{"timestamp":1174311000,"date":"2007-03-19","index":3543,"close":75.02,"high":76.15,"low":74.94,"open":75,"volume":6141200},{"timestamp":1174397400,"date":"2007-03-20","index":3544,"close":76.11,"high":76.66,"low":74.82,"open":74.99,"volume":5740900}],"post":[{"timestamp":1174483800,"date":"2007-03-21","index":3545,"close":81.33,"high":81.94,"low":77.83,"open":78.45,"volume":17638600},{"timestamp":1174570200,"date":"2007-03-22","index":3546,"close":81.13,"high":82,"low":80.59,"open":80.82,"volume":8110000},{"timestamp":1174656600,"date":"2007-03-23","index":3547,"close":81.1,"high":81.33,"low":80.16,"open":80.23,"volume":6088300},{"timestamp":1174915800,"date":"2007-03-26","index":3548,"close":80.37,"high":81.5,"low":79.73,"open":81.5,"volume":9221500},{"timestamp":1175002200,"date":"2007-03-27","index":3549,"close":79.47,"high":80.43,"low":78.91,"open":80.37,"volume":6341600},{"timestamp":1175088600,"date":"2007-03-28","index":3550,"close":78.33,"high":80.25,"low":78.04,"open":79.25,"volume":6971200},{"timestamp":1175175000,"date":"2007-03-29","index":3551,"close":78.43,"high":79.89,"low":77.4,"open":78.83,"volume":7361700},{"timestamp":1175261400,"date":"2007-03-30","index":3552,"close":78.76,"high":79.47,"low":77.66,"open":78.64,"volume":6030900},{"timestamp":1175520600,"date":"2007-04-02","index":3553,"close":78.69,"high":79,"low":77.26,"open":78.7,"volume":5492500},{"timestamp":1175607000,"date":"2007-04-03","index":3554,"close":80.18,"high":80.34,"low":78.99,"open":79.11,"volume":6307000},{"timestamp":1175693400,"date":"2007-04-04","index":3555,"close":79.81,"high":80.42,"low":79.51,"open":80.25,"volume":4410500}]},{"date":"2006-12-19","estimated":1.77,"reported":2.08,"pre":[{"timestamp":1165242600,"date":"2006-12-04","index":3473,"close":77.26,"high":77.5,"low":75.63,"open":75.63,"volume":3949800},{"timestamp":1165329000,"date":"2006-12-05","index":3474,"close":77.98,"high":78.16,"low":77.07,"open":77.22,"volume":3567800},{"timestamp":1165415400,"date":"2006-12-06","index":3475,"close":78.61,"high":78.92,"low":78.09,"open":78.32,"volume":3221800},{"timestamp":1165501800,"date":"2006-12-07","index":3476,"close":78.18,"high":79.6,"low":78,"open":79.25,"volume":3416800},{"timestamp":1165588200,"date":"2006-12-08","index":3477,"close":78.61,"high":79.16,"low":77.87,"open":78.18,"volume":2481200},{"timestamp":1165847400,"date":"2006-12-11","index":3478,"close":78.77,"high":79.29,"low":77.96,"open":78.79,"volume":3220000},{"timestamp":1165933800,"date":"2006-12-12","index":3479,"close":78.4,"high":79.12,"low":77.17,"open":78.36,"volume":4203000},{"timestamp":1166020200,"date":"2006-12-13","index":3480,"close":78.96,"high":79.48,"low":78.64,"open":79.05,"volume":2927000},{"timestamp":1166106600,"date":"2006-12-14","index":3481,"close":79.6,"high":79.95,"low":78.32,"open":78.5,"volume":5176900},{"timestamp":1166193000,"date":"2006-12-15","index":3482,"close":79.26,"high":80.13,"low":79.2,"open":80.13,"volume":5869300},{"timestamp":1166452200,"date":"2006-12-18","index":3483,"close":80.37,"high":80.81,"low":79.26,"open":79.26,"volume":4419100}],"post":[{"timestamp":1166538600,"date":"2006-12-19","index":3484,"close":81.7,"high":83.4,"low":80.18,"open":82.4,"volume":9710800},{"timestamp":1166625000,"date":"2006-12-20","index":3485,"close":81.28,"high":82.68,"low":81.02,"open":82.29,"volume":5643900},{"timestamp":1166711400,"date":"2006-12-21","index":3486,"close":80.79,"high":81.97,"low":80.74,"open":81.1,"volume":3297600},{"timestamp":1166797800,"date":"2006-12-22","index":3487,"close":79.7,"high":81.14,"low":78.68,"open":80.63,"volume":3581500},{"timestamp":1167143400,"date":"2006-12-26","index":3488,"close":80.73,"high":80.87,"low":79.6,"open":79.6,"volume":1848800},{"timestamp":1167229800,"date":"2006-12-27","index":3489,"close":82,"high":82.01,"low":80.5,"open":81.53,"volume":2655700},{"timestamp":1167316200,"date":"2006-12-28","index":3490,"close":81.59,"high":81.99,"low":80.91,"open":81.45,"volume":2079400},{"timestamp":1167402600,"date":"2006-12-29","index":3491,"close":81.43,"high":82,"low":81.25,"open":81.39,"volume":2394300},{"timestamp":1167834600,"date":"2007-01-03","index":3492,"close":81.62,"high":82.32,"low":80.82,"open":81.93,"volume":4816100},{"timestamp":1167921000,"date":"2007-01-04","index":3493,"close":81.91,"high":82.4,"low":80.5,"open":81.27,"volume":5036400},{"timestamp":1168007400,"date":"2007-01-05","index":3494,"close":80.86,"high":81.59,"low":80.36,"open":81.35,"volume":4674300}]},{"date":"2006-09-20","estimated":1.37,"reported":1.75,"pre":[{"timestamp":1157463000,"date":"2006-09-05","index":3410,"close":67.42,"high":67.66,"low":66.98,"open":67.6,"volume":2990400},{"timestamp":1157549400,"date":"2006-09-06","index":3411,"close":66.1,"high":67.09,"low":66.05,"open":66.7,"volume":3401300},{"timestamp":1157635800,"date":"2006-09-07","index":3412,"close":65.96,"high":66.5,"low":65.52,"open":65.6,"volume":3582800},{"timestamp":1157722200,"date":"2006-09-08","index":3413,"close":66.69,"high":66.79,"low":65.26,"open":66.79,"volume":3137900},{"timestamp":1157981400,"date":"2006-09-11","index":3414,"close":66.67,"high":66.67,"low":65.95,"open":66.08,"volume":3240800},{"timestamp":1158067800,"date":"2006-09-12","index":3415,"close":68.35,"high":68.65,"low":66.85,"open":66.85,"volume":5213100},{"timestamp":1158154200,"date":"2006-09-13","index":3416,"close":69.73,"high":70.05,"low":67.73,"open":67.97,"volume":6152500},{"timestamp":1158240600,"date":"2006-09-14","index":3417,"close":70.32,"high":70.43,"low":69.29,"open":69.3,"volume":4548600},{"timestamp":1158327000,"date":"2006-09-15","index":3418,"close":70.95,"high":71.47,"low":70.4,"open":70.77,"volume":5655000},{"timestamp":1158586200,"date":"2006-09-18","index":3419,"close":70.86,"high":71.36,"low":70.45,"open":70.95,"volume":4655600},{"timestamp":1158672600,"date":"2006-09-19","index":3420,"close":71.85,"high":71.85,"low":70.9,"open":71.4,"volume":5791000}],"post":[{"timestamp":1158759000,"date":"2006-09-20","index":3421,"close":72.35,"high":73.65,"low":71.51,"open":73.3,"volume":11274400},{"timestamp":1158845400,"date":"2006-09-21","index":3422,"close":71.64,"high":72.91,"low":71.6,"open":72.35,"volume":4747100},{"timestamp":1158931800,"date":"2006-09-22","index":3423,"close":71.78,"high":72,"low":70.45,"open":70.5,"volume":6172300},{"timestamp":1159191000,"date":"2006-09-25","index":3424,"close":72.57,"high":73,"low":71.93,"open":72.4,"volume":6229600},{"timestamp":1159277400,"date":"2006-09-26","index":3425,"close":73.26,"high":73.45,"low":72.25,"open":72.25,"volume":5734100},{"timestamp":1159363800,"date":"2006-09-27","index":3426,"close":72.39,"high":72.94,"low":71.78,"open":72.8,"volume":4433200},{"timestamp":1159450200,"date":"2006-09-28","index":3427,"close":72.89,"high":73.09,"low":72.32,"open":72.4,"volume":3180100},{"timestamp":1159536600,"date":"2006-09-29","index":3428,"close":72.91,"high":73.62,"low":72.83,"open":72.89,"volume":3290000},{"timestamp":1159795800,"date":"2006-10-02","index":3429,"close":73.04,"high":73.35,"low":72.25,"open":72.25,"volume":2724800},{"timestamp":1159882200,"date":"2006-10-03","index":3430,"close":73.56,"high":73.82,"low":72.67,"open":72.7,"volume":3776900},{"timestamp":1159968600,"date":"2006-10-04","index":3431,"close":74.54,"high":74.68,"low":72.81,"open":73.4,"volume":4602100}]},{"date":"2006-06-21","estimated":1.45,"reported":1.85,"pre":[{"timestamp":1149600600,"date":"2006-06-06","index":3347,"close":58.9,"high":59.3,"low":58.08,"open":58.95,"volume":4919900},{"timestamp":1149687000,"date":"2006-06-07","index":3348,"close":59.14,"high":60.06,"low":58.64,"open":59.25,"volume":4574200},{"timestamp":1149773400,"date":"2006-06-08","index":3349,"close":58.98,"high":59.59,"low":57.76,"open":59.14,"volume":5650600},{"timestamp":1149859800,"date":"2006-06-09","index":3350,"close":59.19,"high":59.96,"low":59,"open":59.05,"volume":3498400},{"timestamp":1150119000,"date":"2006-06-12","index":3351,"close":58.2,"high":59.7,"low":57.89,"open":59.4,"volume":4407800},{"timestamp":1150205400,"date":"2006-06-13","index":3352,"close":55.24,"high":58.95,"low":54.52,"open":57.98,"volume":9996200},{"timestamp":1150291800,"date":"2006-06-14","index":3353,"close":55.59,"high":56.31,"low":54.93,"open":55.5,"volume":7575000},{"timestamp":1150378200,"date":"2006-06-15","index":3354,"close":57.33,"high":57.5,"low":56.29,"open":56.4,"volume":6198200},{"timestamp":1150464600,"date":"2006-06-16","index":3355,"close":56.99,"high":57.33,"low":56.55,"open":57.33,"volume":4355600},{"timestamp":1150723800,"date":"2006-06-19","index":3356,"close":56.52,"high":57.46,"low":56.1,"open":57.24,"volume":3186400},{"timestamp":1150810200,"date":"2006-06-20","index":3357,"close":57.02,"high":57.44,"low":56.7,"open":56.7,"volume":4906000}],"post":[{"timestamp":1150896600,"date":"2006-06-21","index":3358,"close":59.48,"high":60.1,"low":58.42,"open":58.72,"volume":10974800},{"timestamp":1150983000,"date":"2006-06-22","index":3359,"close":60.01,"high":60.14,"low":59.1,"open":59.5,"volume":3716300},{"timestamp":1151069400,"date":"2006-06-23","index":3360,"close":59.7,"high":60.23,"low":59,"open":59.45,"volume":3392500},{"timestamp":1151328600,"date":"2006-06-26","index":3361,"close":60.4,"high":60.68,"low":59.64,"open":59.7,"volume":4351000},{"timestamp":1151415000,"date":"2006-06-27","index":3362,"close":60.04,"high":60.8,"low":60,"open":60.5,"volume":4202600},{"timestamp":1151501400,"date":"2006-06-28","index":3363,"close":60.14,"high":60.64,"low":59.53,"open":60.25,"volume":4407300},{"timestamp":1151587800,"date":"2006-06-29","index":3364,"close":62.54,"high":62.61,"low":60.78,"open":60.8,"volume":7372500},{"timestamp":1151674200,"date":"2006-06-30","index":3365,"close":63.21,"high":63.49,"low":62.7,"open":62.8,"volume":5578500},{"timestamp":1151933400,"date":"2006-07-03","index":3366,"close":64.02,"high":64.09,"low":63.34,"open":63.39,"volume":1881000},{"timestamp":1152106200,"date":"2006-07-05","index":3367,"close":63.65,"high":63.83,"low":62.93,"open":63.8,"volume":4247900},{"timestamp":1152192600,"date":"2006-07-06","index":3368,"close":63.87,"high":64.5,"low":63.61,"open":63.65,"volume":3271700}]},{"date":"2006-03-22","estimated":1.21,"reported":1.5,"pre":[{"timestamp":1141741800,"date":"2006-03-07","index":3284,"close":59.66,"high":59.88,"low":59.11,"open":59.61,"volume":3148800},{"timestamp":1141828200,"date":"2006-03-08","index":3285,"close":59.07,"high":59.71,"low":58.5,"open":59.65,"volume":3935100},{"timestamp":1141914600,"date":"2006-03-09","index":3286,"close":58.66,"high":59.45,"low":58.41,"open":58.97,"volume":2879600},{"timestamp":1142001000,"date":"2006-03-10","index":3287,"close":59.12,"high":59.73,"low":58.65,"open":58.65,"volume":4135500},{"timestamp":1142260200,"date":"2006-03-13","index":3288,"close":58.79,"high":59.7,"low":58.6,"open":59.25,"volume":4090000},{"timestamp":1142346600,"date":"2006-03-14","index":3289,"close":60.03,"high":60.85,"low":59.52,"open":59.79,"volume":6962000},{"timestamp":1142433000,"date":"2006-03-15","index":3290,"close":59.64,"high":60.71,"low":59.57,"open":60.15,"volume":4918700},{"timestamp":1142519400,"date":"2006-03-16","index":3291,"close":59.94,"high":60.63,"low":59.83,"open":60.48,"volume":6215300},{"timestamp":1142605800,"date":"2006-03-17","index":3292,"close":60.26,"high":60.55,"low":60.05,"open":60.24,"volume":5724000},{"timestamp":1142865000,"date":"2006-03-20","index":3293,"close":60.37,"high":60.84,"low":60.16,"open":60.31,"volume":4206600},{"timestamp":1142951400,"date":"2006-03-21","index":3294,"close":60.41,"high":60.92,"low":59.88,"open":60.47,"volume":5698500}],"post":[{"timestamp":1143037800,"date":"2006-03-22","index":3295,"close":61.94,"high":62.06,"low":60.5,"open":60.63,"volume":8538100},{"timestamp":1143124200,"date":"2006-03-23","index":3296,"close":61.57,"high":62.06,"low":61.26,"open":62.06,"volume":4306800},{"timestamp":1143210600,"date":"2006-03-24","index":3297,"close":61.47,"high":62.38,"low":61.25,"open":61.5,"volume":3759800},{"timestamp":1143469800,"date":"2006-03-27","index":3298,"close":62.12,"high":62.31,"low":61.45,"open":61.45,"volume":3545100},{"timestamp":1143556200,"date":"2006-03-28","index":3299,"close":62.06,"high":63.22,"low":61.41,"open":62.25,"volume":6886000},{"timestamp":1143642600,"date":"2006-03-29","index":3300,"close":62.9,"high":63.14,"low":62.01,"open":62.05,"volume":3767400},{"timestamp":1143729000,"date":"2006-03-30","index":3301,"close":63.62,"high":63.94,"low":62.49,"open":62.49,"volume":5568500},{"timestamp":1143815400,"date":"2006-03-31","index":3302,"close":62.82,"high":64.23,"low":62.71,"open":63.35,"volume":5030800},{"timestamp":1144071000,"date":"2006-04-03","index":3303,"close":63.25,"high":63.98,"low":62.55,"open":62.82,"volume":4910000},{"timestamp":1144157400,"date":"2006-04-04","index":3304,"close":64.27,"high":64.48,"low":62.83,"open":63.06,"volume":3845900},{"timestamp":1144243800,"date":"2006-04-05","index":3305,"close":64.31,"high":65,"low":64.05,"open":64.47,"volume":5192900}]},{"date":"2005-12-20","estimated":1.08,"reported":1.68,"pre":[{"timestamp":1133793000,"date":"2005-12-05","index":3222,"close":57.43,"high":57.45,"low":56.24,"open":56.85,"volume":3487300},{"timestamp":1133879400,"date":"2005-12-06","index":3223,"close":56.57,"high":57.78,"low":56.55,"open":57.4,"volume":4560400},{"timestamp":1133965800,"date":"2005-12-07","index":3224,"close":56.3,"high":56.72,"low":55.91,"open":56.72,"volume":3732700},{"timestamp":1134052200,"date":"2005-12-08","index":3225,"close":56.36,"high":56.76,"low":55.89,"open":56.2,"volume":5269600},{"timestamp":1134138600,"date":"2005-12-09","index":3226,"close":55.96,"high":56.73,"low":55.91,"open":56.61,"volume":3424300},{"timestamp":1134397800,"date":"2005-12-12","index":3227,"close":56.52,"high":56.7,"low":56.22,"open":56.35,"volume":4481600},{"timestamp":1134484200,"date":"2005-12-13","index":3228,"close":57.37,"high":57.54,"low":56.22,"open":56.5,"volume":4378600},{"timestamp":1134570600,"date":"2005-12-14","index":3229,"close":57.44,"high":57.97,"low":56.75,"open":56.75,"volume":4603300},{"timestamp":1134657000,"date":"2005-12-15","index":3230,"close":56.91,"high":57.54,"low":56.74,"open":57.35,"volume":3994600},{"timestamp":1134743400,"date":"2005-12-16","index":3231,"close":56.88,"high":57.31,"low":56.78,"open":57,"volume":4368500},{"timestamp":1135002600,"date":"2005-12-19","index":3232,"close":56.67,"high":57.38,"low":56.42,"open":56.72,"volume":4881900}],"post":[{"timestamp":1135089000,"date":"2005-12-20","index":3233,"close":57.71,"high":58.38,"low":57.2,"open":57.95,"volume":10972600},{"timestamp":1135175400,"date":"2005-12-21","index":3234,"close":58.11,"high":58.34,"low":57.8,"open":57.85,"volume":6185800},{"timestamp":1135261800,"date":"2005-12-22","index":3235,"close":58.48,"high":58.56,"low":57.75,"open":57.95,"volume":3391300},{"timestamp":1135348200,"date":"2005-12-23","index":3236,"close":58.41,"high":58.61,"low":58.19,"open":58.2,"volume":4513100},{"timestamp":1135693800,"date":"2005-12-27","index":3237,"close":57.98,"high":58.67,"low":57.73,"open":58.41,"volume":3076800},{"timestamp":1135780200,"date":"2005-12-28","index":3238,"close":57.63,"high":58.1,"low":57.63,"open":57.98,"volume":2296500},{"timestamp":1135866600,"date":"2005-12-29","index":3239,"close":57.13,"high":57.74,"low":57.02,"open":57.52,"volume":2901500},{"timestamp":1135953000,"date":"2005-12-30","index":3240,"close":56.74,"high":57.02,"low":56.27,"open":56.95,"volume":3734600},{"timestamp":1136298600,"date":"2006-01-03","index":3241,"close":58.31,"high":58.49,"low":56.74,"open":57.17,"volume":5377000},{"timestamp":1136385000,"date":"2006-01-04","index":3242,"close":58.35,"high":59.28,"low":58.35,"open":58.7,"volume":7977800},{"timestamp":1136471400,"date":"2006-01-05","index":3243,"close":58.51,"high":58.59,"low":58.02,"open":58.55,"volume":5778000}]},{"date":"2005-09-21","estimated":1.05,"reported":1.09,"pre":[{"timestamp":1126013400,"date":"2005-09-06","index":3159,"close":51.93,"high":52.05,"low":51.07,"open":51.08,"volume":5364500},{"timestamp":1126099800,"date":"2005-09-07","index":3160,"close":52.05,"high":52.24,"low":51.8,"open":52.18,"volume":3110900},{"timestamp":1126186200,"date":"2005-09-08","index":3161,"close":52.22,"high":52.6,"low":51.9,"open":52.18,"volume":3131100},{"timestamp":1126272600,"date":"2005-09-09","index":3162,"close":52.52,"high":52.65,"low":52.08,"open":52.37,"volume":3154200},{"timestamp":1126531800,"date":"2005-09-12","index":3163,"close":52.95,"high":53.12,"low":52.64,"open":52.8,"volume":4335500},{"timestamp":1126618200,"date":"2005-09-13","index":3164,"close":52.59,"high":52.89,"low":52.39,"open":52.5,"volume":3352000},{"timestamp":1126704600,"date":"2005-09-14","index":3165,"close":52.47,"high":53.21,"low":52.38,"open":52.88,"volume":4191200},{"timestamp":1126791000,"date":"2005-09-15","index":3166,"close":52,"high":52.53,"low":51.76,"open":52.52,"volume":3497300},{"timestamp":1126877400,"date":"2005-09-16","index":3167,"close":52,"high":52.19,"low":51.82,"open":52,"volume":7856800},{"timestamp":1127136600,"date":"2005-09-19","index":3168,"close":52.25,"high":52.54,"low":51.5,"open":52.06,"volume":5142200},{"timestamp":1127223000,"date":"2005-09-20","index":3169,"close":52.4,"high":53.09,"low":52.2,"open":52.5,"volume":7447600}],"post":[{"timestamp":1127309400,"date":"2005-09-21","index":3170,"close":51.75,"high":52.81,"low":51.6,"open":52,"volume":8688600},{"timestamp":1127395800,"date":"2005-09-22","index":3171,"close":52.2,"high":52.58,"low":51.54,"open":51.79,"volume":4978900},{"timestamp":1127482200,"date":"2005-09-23","index":3172,"close":51.94,"high":52.46,"low":51.6,"open":51.75,"volume":4881400},{"timestamp":1127741400,"date":"2005-09-26","index":3173,"close":51.91,"high":52.56,"low":51.86,"open":52.19,"volume":4232200},{"timestamp":1127827800,"date":"2005-09-27","index":3174,"close":52.37,"high":52.79,"low":51.82,"open":51.86,"volume":5250100},{"timestamp":1127914200,"date":"2005-09-28","index":3175,"close":52.71,"high":53.05,"low":52.28,"open":52.28,"volume":4786600},{"timestamp":1128000600,"date":"2005-09-29","index":3176,"close":53.85,"high":53.92,"low":52.6,"open":52.8,"volume":7183100},{"timestamp":1128087000,"date":"2005-09-30","index":3177,"close":53.94,"high":54.01,"low":53.39,"open":53.6,"volume":4642500},{"timestamp":1128346200,"date":"2005-10-03","index":3178,"close":53.86,"high":53.98,"low":53.36,"open":53.93,"volume":4541200},{"timestamp":1128432600,"date":"2005-10-04","index":3179,"close":53.23,"high":54,"low":53.05,"open":53.85,"volume":4696300},{"timestamp":1128519000,"date":"2005-10-05","index":3180,"close":52.99,"high":53.52,"low":52.66,"open":53.05,"volume":4198300}]},{"date":"2005-06-22","estimated":0.92,"reported":0.86,"pre":[{"timestamp":1118151000,"date":"2005-06-07","index":3096,"close":49.14,"high":49.9,"low":49.14,"open":49.43,"volume":3699300},{"timestamp":1118237400,"date":"2005-06-08","index":3097,"close":49.44,"high":49.56,"low":49.15,"open":49.2,"volume":3371300},{"timestamp":1118323800,"date":"2005-06-09","index":3098,"close":49.63,"high":49.85,"low":49.32,"open":49.5,"volume":3398600},{"timestamp":1118410200,"date":"2005-06-10","index":3099,"close":49.88,"high":49.9,"low":49.37,"open":49.8,"volume":4319600},{"timestamp":1118669400,"date":"2005-06-13","index":3100,"close":50.88,"high":52.07,"low":50.61,"open":51.85,"volume":22150600},{"timestamp":1118755800,"date":"2005-06-14","index":3101,"close":50.6,"high":51.27,"low":50.25,"open":50.79,"volume":10612200},{"timestamp":1118842200,"date":"2005-06-15","index":3102,"close":50.61,"high":50.88,"low":50.2,"open":50.79,"volume":7050900},{"timestamp":1118928600,"date":"2005-06-16","index":3103,"close":51.9,"high":52.1,"low":50.74,"open":50.75,"volume":10755200},{"timestamp":1119015000,"date":"2005-06-17","index":3104,"close":51.38,"high":52.25,"low":51.31,"open":52.25,"volume":7897000},{"timestamp":1119274200,"date":"2005-06-20","index":3105,"close":51.56,"high":51.84,"low":51.15,"open":51.38,"volume":5162800},{"timestamp":1119360600,"date":"2005-06-21","index":3106,"close":50.97,"high":51.81,"low":50.92,"open":51.65,"volume":4744700}],"post":[{"timestamp":1119447000,"date":"2005-06-22","index":3107,"close":50.52,"high":51.75,"low":50.52,"open":51.3,"volume":9559000},{"timestamp":1119533400,"date":"2005-06-23","index":3108,"close":51.72,"high":52.1,"low":50.67,"open":50.8,"volume":10705700},{"timestamp":1119619800,"date":"2005-06-24","index":3109,"close":53.12,"high":53.24,"low":51,"open":51.3,"volume":12805600},{"timestamp":1119879000,"date":"2005-06-27","index":3110,"close":53.05,"high":53.09,"low":52.05,"open":53,"volume":9494800},{"timestamp":1119965400,"date":"2005-06-28","index":3111,"close":53.02,"high":53.21,"low":52.56,"open":53.05,"volume":6128000},{"timestamp":1120051800,"date":"2005-06-29","index":3112,"close":53.32,"high":53.5,"low":52.82,"open":53.5,"volume":5162100},{"timestamp":1120138200,"date":"2005-06-30","index":3113,"close":52.47,"high":53.76,"low":52.35,"open":53.52,"volume":11582600},{"timestamp":1120224600,"date":"2005-07-01","index":3114,"close":53.03,"high":53.19,"low":52.7,"open":52.75,"volume":4468900},{"timestamp":1120570200,"date":"2005-07-05","index":3115,"close":53.77,"high":54,"low":53.11,"open":53.28,"volume":5757700},{"timestamp":1120656600,"date":"2005-07-06","index":3116,"close":53.36,"high":53.88,"low":53.35,"open":53.77,"volume":4606000},{"timestamp":1120743000,"date":"2005-07-07","index":3117,"close":53.34,"high":53.4,"low":52.42,"open":52.73,"volume":4914100}]},{"date":"2005-03-17","estimated":1.16,"reported":1.35,"pre":[{"timestamp":1109773800,"date":"2005-03-02","index":3029,"close":56.74,"high":57.45,"low":56.6,"open":56.7,"volume":4827400},{"timestamp":1109860200,"date":"2005-03-03","index":3030,"close":56.93,"high":57.46,"low":56.19,"open":57.18,"volume":4687600},{"timestamp":1109946600,"date":"2005-03-04","index":3031,"close":58.39,"high":58.96,"low":57.55,"open":57.7,"volume":4752000},{"timestamp":1110205800,"date":"2005-03-07","index":3032,"close":59.2,"high":59.53,"low":58.71,"open":58.8,"volume":4641800},{"timestamp":1110292200,"date":"2005-03-08","index":3033,"close":59.4,"high":60,"low":58.95,"open":59.2,"volume":5283800},{"timestamp":1110378600,"date":"2005-03-09","index":3034,"close":59.96,"high":60.27,"low":58.92,"open":59.41,"volume":7575200},{"timestamp":1110465000,"date":"2005-03-10","index":3035,"close":59.98,"high":60.4,"low":59.28,"open":60,"volume":6332800},{"timestamp":1110551400,"date":"2005-03-11","index":3036,"close":58.49,"high":59.88,"low":57.94,"open":59.85,"volume":5528800},{"timestamp":1110810600,"date":"2005-03-14","index":3037,"close":59,"high":59.08,"low":58.3,"open":58.49,"volume":3534700},{"timestamp":1110897000,"date":"2005-03-15","index":3038,"close":58.85,"high":59.93,"low":58.56,"open":59.65,"volume":4403200},{"timestamp":1110983400,"date":"2005-03-16","index":3039,"close":57.95,"high":58.58,"low":57.35,"open":58.29,"volume":4984200}],"post":[{"timestamp":1111069800,"date":"2005-03-17","index":3040,"close":57.07,"high":57.95,"low":56.59,"open":57.7,"volume":7634900},{"timestamp":1111156200,"date":"2005-03-18","index":3041,"close":57.78,"high":57.8,"low":56.34,"open":57.08,"volume":8396500},{"timestamp":1111415400,"date":"2005-03-21","index":3042,"close":57.01,"high":58.2,"low":56.84,"open":57.68,"volume":5810000},{"timestamp":1111501800,"date":"2005-03-22","index":3043,"close":55.7,"high":57.44,"low":55.66,"open":57.15,"volume":5824900},{"timestamp":1111588200,"date":"2005-03-23","index":3044,"close":55.64,"high":55.92,"low":54.7,"open":55.7,"volume":5802300},{"timestamp":1111674600,"date":"2005-03-24","index":3045,"close":55.59,"high":56.15,"low":55.31,"open":55.48,"volume":5669100},{"timestamp":1112020200,"date":"2005-03-28","index":3046,"close":55.48,"high":55.8,"low":55.22,"open":55.63,"volume":4449500},{"timestamp":1112106600,"date":"2005-03-29","index":3047,"close":53.61,"high":56.15,"low":53.58,"open":55.5,"volume":13796100},{"timestamp":1112193000,"date":"2005-03-30","index":3048,"close":55.28,"high":55.6,"low":53.61,"open":53.61,"volume":17600600},{"timestamp":1112279400,"date":"2005-03-31","index":3049,"close":57.25,"high":57.6,"low":56.48,"open":57.5,"volume":17723900},{"timestamp":1112365800,"date":"2005-04-01","index":3050,"close":56.87,"high":59.08,"low":56.6,"open":57.48,"volume":13769600}]},{"date":"2004-12-21","estimated":1.01,"reported":1.09,"pre":[{"timestamp":1102343400,"date":"2004-12-06","index":2970,"close":53.27,"high":53.69,"low":52.59,"open":53.07,"volume":4043800},{"timestamp":1102429800,"date":"2004-12-07","index":2971,"close":52.64,"high":54,"low":52.51,"open":53.49,"volume":4949900},{"timestamp":1102516200,"date":"2004-12-08","index":2972,"close":52.63,"high":53.32,"low":52.48,"open":52.95,"volume":3733500},{"timestamp":1102602600,"date":"2004-12-09","index":2973,"close":52.51,"high":52.78,"low":51.91,"open":52.63,"volume":4426600},{"timestamp":1102689000,"date":"2004-12-10","index":2974,"close":53.7,"high":53.79,"low":52.5,"open":53.46,"volume":5941100},{"timestamp":1102948200,"date":"2004-12-13","index":2975,"close":54.4,"high":54.4,"low":53.74,"open":54,"volume":4974600},{"timestamp":1103034600,"date":"2004-12-14","index":2976,"close":54.71,"high":55.25,"low":54.18,"open":54.2,"volume":7202300},{"timestamp":1103121000,"date":"2004-12-15","index":2977,"close":55.53,"high":55.91,"low":54.93,"open":54.96,"volume":5360800},{"timestamp":1103207400,"date":"2004-12-16","index":2978,"close":54.85,"high":55.41,"low":54.49,"open":54.95,"volume":5697200},{"timestamp":1103293800,"date":"2004-12-17","index":2979,"close":54.11,"high":54.88,"low":53.75,"open":53.75,"volume":6593000},{"timestamp":1103553000,"date":"2004-12-20","index":2980,"close":53.65,"high":54.97,"low":53.55,"open":54.72,"volume":5562500}],"post":[{"timestamp":1103639400,"date":"2004-12-21","index":2981,"close":54.5,"high":54.72,"low":52.84,"open":53.39,"volume":7147200},{"timestamp":1103725800,"date":"2004-12-22","index":2982,"close":55.08,"high":55.27,"low":54.27,"open":54.3,"volume":3377700},{"timestamp":1103812200,"date":"2004-12-23","index":2983,"close":55.07,"high":55.7,"low":54.6,"open":54.7,"volume":4313800},{"timestamp":1104157800,"date":"2004-12-27","index":2984,"close":54.85,"high":55.73,"low":54.85,"open":55.17,"volume":2945200},{"timestamp":1104244200,"date":"2004-12-28","index":2985,"close":55.22,"high":55.43,"low":54.72,"open":54.75,"volume":2714200},{"timestamp":1104330600,"date":"2004-12-29","index":2986,"close":55.24,"high":55.26,"low":54.76,"open":54.85,"volume":3004600},{"timestamp":1104417000,"date":"2004-12-30","index":2987,"close":55.25,"high":55.96,"low":55.24,"open":55.24,"volume":2490800},{"timestamp":1104503400,"date":"2004-12-31","index":2988,"close":55.52,"high":55.81,"low":55.21,"open":55.26,"volume":2449700},{"timestamp":1104762600,"date":"2005-01-03","index":2989,"close":55.9,"high":56.53,"low":55.71,"open":55.97,"volume":5105800},{"timestamp":1104849000,"date":"2005-01-04","index":2990,"close":55.3,"high":56.11,"low":54.76,"open":56,"volume":6100300},{"timestamp":1104935400,"date":"2005-01-05","index":2991,"close":54.98,"high":55.92,"low":54.98,"open":55.05,"volume":5072100}]},{"date":"2004-09-22","estimated":0.95,"reported":0.76,"pre":[{"timestamp":1094563800,"date":"2004-09-07","index":2907,"close":52.72,"high":52.85,"low":51.46,"open":51.67,"volume":4284200},{"timestamp":1094650200,"date":"2004-09-08","index":2908,"close":52.2,"high":52.9,"low":52.15,"open":52.65,"volume":4246000},{"timestamp":1094736600,"date":"2004-09-09","index":2909,"close":51.96,"high":52.19,"low":51.28,"open":52,"volume":3940500},{"timestamp":1094823000,"date":"2004-09-10","index":2910,"close":52.95,"high":53.09,"low":51.47,"open":51.65,"volume":3018500},{"timestamp":1095082200,"date":"2004-09-13","index":2911,"close":52.24,"high":53.19,"low":52.06,"open":52.85,"volume":3063100},{"timestamp":1095168600,"date":"2004-09-14","index":2912,"close":52.18,"high":52.39,"low":51.7,"open":52.35,"volume":3278300},{"timestamp":1095255000,"date":"2004-09-15","index":2913,"close":51.65,"high":52.14,"low":51.6,"open":51.95,"volume":2507900},{"timestamp":1095341400,"date":"2004-09-16","index":2914,"close":52.25,"high":52.36,"low":51.77,"open":51.84,"volume":2848500},{"timestamp":1095427800,"date":"2004-09-17","index":2915,"close":51.45,"high":52.44,"low":51.26,"open":52.3,"volume":3534300},{"timestamp":1095687000,"date":"2004-09-20","index":2916,"close":50.96,"high":51.3,"low":50.67,"open":51.1,"volume":3080300},{"timestamp":1095773400,"date":"2004-09-21","index":2917,"close":52.38,"high":52.48,"low":51.37,"open":51.55,"volume":4514600}],"post":[{"timestamp":1095859800,"date":"2004-09-22","index":2918,"close":48.72,"high":49.77,"low":48.05,"open":48.5,"volume":19891000},{"timestamp":1095946200,"date":"2004-09-23","index":2919,"close":49.52,"high":49.9,"low":48.5,"open":48.5,"volume":7736500},{"timestamp":1096032600,"date":"2004-09-24","index":2920,"close":50.03,"high":50.2,"low":49.33,"open":49.52,"volume":6736300},{"timestamp":1096291800,"date":"2004-09-27","index":2921,"close":48.77,"high":49.77,"low":48.75,"open":49.7,"volume":6041200},{"timestamp":1096378200,"date":"2004-09-28","index":2922,"close":48.85,"high":49.12,"low":48.46,"open":48.9,"volume":5469700},{"timestamp":1096464600,"date":"2004-09-29","index":2923,"close":49.5,"high":49.57,"low":48.7,"open":48.75,"volume":3733700},{"timestamp":1096551000,"date":"2004-09-30","index":2924,"close":49.3,"high":49.66,"low":48.71,"open":49.3,"volume":4741400},{"timestamp":1096637400,"date":"2004-10-01","index":2925,"close":50.56,"high":50.62,"low":49.35,"open":49.45,"volume":4111600},{"timestamp":1096896600,"date":"2004-10-04","index":2926,"close":50.6,"high":51.35,"low":50.3,"open":51,"volume":4910700},{"timestamp":1096983000,"date":"2004-10-05","index":2927,"close":49.52,"high":50.5,"low":49.38,"open":50.38,"volume":4424100},{"timestamp":1097069400,"date":"2004-10-06","index":2928,"close":49.45,"high":49.87,"low":48.98,"open":49,"volume":4956100}]},{"date":"2004-06-22","estimated":1.06,"reported":1.1,"pre":[{"timestamp":1086355800,"date":"2004-06-04","index":2843,"close":53.03,"high":53.19,"low":52.43,"open":52.75,"volume":3823700},{"timestamp":1086615000,"date":"2004-06-07","index":2844,"close":54.64,"high":54.74,"low":53.44,"open":53.5,"volume":3079500},{"timestamp":1086701400,"date":"2004-06-08","index":2845,"close":54.56,"high":54.64,"low":53.92,"open":53.98,"volume":2730100},{"timestamp":1086787800,"date":"2004-06-09","index":2846,"close":53.9,"high":54.48,"low":53.61,"open":54.3,"volume":2259100},{"timestamp":1086874200,"date":"2004-06-10","index":2847,"close":53.23,"high":53.85,"low":53.04,"open":53.7,"volume":2672000},{"timestamp":1087219800,"date":"2004-06-14","index":2848,"close":52.22,"high":52.82,"low":51.58,"open":52.77,"volume":3360000},{"timestamp":1087306200,"date":"2004-06-15","index":2849,"close":51.13,"high":52.94,"low":50.83,"open":52.7,"volume":6215800},{"timestamp":1087392600,"date":"2004-06-16","index":2850,"close":52.14,"high":52.2,"low":51.05,"open":51.28,"volume":4749300},{"timestamp":1087479000,"date":"2004-06-17","index":2851,"close":51.62,"high":51.95,"low":51.3,"open":51.95,"volume":3437400},{"timestamp":1087565400,"date":"2004-06-18","index":2852,"close":51.65,"high":52.28,"low":51.07,"open":51.08,"volume":2651400},{"timestamp":1087824600,"date":"2004-06-21","index":2853,"close":51.25,"high":52.3,"low":51.1,"open":51.53,"volume":3309000}],"post":[{"timestamp":1087911000,"date":"2004-06-22","index":2854,"close":52.15,"high":52.3,"low":50.52,"open":50.65,"volume":6693000},{"timestamp":1087997400,"date":"2004-06-23","index":2855,"close":52.5,"high":52.5,"low":51.41,"open":52.16,"volume":4113900},{"timestamp":1088083800,"date":"2004-06-24","index":2856,"close":52.81,"high":53.36,"low":52.41,"open":52.55,"volume":4554000},{"timestamp":1088170200,"date":"2004-06-25","index":2857,"close":52.44,"high":53.53,"low":52.3,"open":53.18,"volume":3647900},{"timestamp":1088429400,"date":"2004-06-28","index":2858,"close":52.32,"high":52.98,"low":52.21,"open":52.98,"volume":3964100},{"timestamp":1088515800,"date":"2004-06-29","index":2859,"close":52.37,"high":52.75,"low":52.01,"open":52.32,"volume":3261300},{"timestamp":1088602200,"date":"2004-06-30","index":2860,"close":52.77,"high":52.9,"low":52.23,"open":52.23,"volume":5951000},{"timestamp":1088688600,"date":"2004-07-01","index":2861,"close":51.6,"high":53.08,"low":51.4,"open":52.65,"volume":6628600},{"timestamp":1088775000,"date":"2004-07-02","index":2862,"close":51.67,"high":51.96,"low":51.11,"open":51.6,"volume":3383100},{"timestamp":1089120600,"date":"2004-07-06","index":2863,"close":50.98,"high":51.5,"low":50.58,"open":51.45,"volume":4383600},{"timestamp":1089207000,"date":"2004-07-07","index":2864,"close":49.88,"high":50.84,"low":49.5,"open":50.55,"volume":6845700}]},{"date":"2004-03-18","estimated":0.97,"reported":1.11,"pre":[{"timestamp":1078324200,"date":"2004-03-03","index":2778,"close":61.24,"high":61.4,"low":60.64,"open":60.93,"volume":2927600},{"timestamp":1078410600,"date":"2004-03-04","index":2779,"close":61.89,"high":62.08,"low":61.31,"open":61.36,"volume":3297600},{"timestamp":1078497000,"date":"2004-03-05","index":2780,"close":62.22,"high":62.83,"low":61.6,"open":61.65,"volume":4512200},{"timestamp":1078756200,"date":"2004-03-08","index":2781,"close":60.99,"high":62.63,"low":60.99,"open":62.5,"volume":3349100},{"timestamp":1078842600,"date":"2004-03-09","index":2782,"close":60.55,"high":61.12,"low":60.19,"open":61.03,"volume":3767700},{"timestamp":1078929000,"date":"2004-03-10","index":2783,"close":59.44,"high":60.61,"low":59.25,"open":60.56,"volume":3990100},{"timestamp":1079015400,"date":"2004-03-11","index":2784,"close":59.35,"high":60.4,"low":58.78,"open":59.44,"volume":6546000},{"timestamp":1079101800,"date":"2004-03-12","index":2785,"close":60.66,"high":60.85,"low":59.85,"open":59.85,"volume":4359600},{"timestamp":1079361000,"date":"2004-03-15","index":2786,"close":59.2,"high":60.41,"low":58.88,"open":60.41,"volume":3499400},{"timestamp":1079447400,"date":"2004-03-16","index":2787,"close":59.22,"high":60.49,"low":58.4,"open":60.03,"volume":5676700},{"timestamp":1079533800,"date":"2004-03-17","index":2788,"close":60.46,"high":60.65,"low":58.75,"open":59.58,"volume":5150300}],"post":[{"timestamp":1079620200,"date":"2004-03-18","index":2789,"close":59.91,"high":60.32,"low":59.15,"open":59.6,"volume":7242200},{"timestamp":1079706600,"date":"2004-03-19","index":2790,"close":59.61,"high":60.26,"low":59.48,"open":59.66,"volume":4262300},{"timestamp":1079965800,"date":"2004-03-22","index":2791,"close":58.24,"high":58.95,"low":57.25,"open":58.91,"volume":6510200},{"timestamp":1080052200,"date":"2004-03-23","index":2792,"close":57.46,"high":58.79,"low":57.45,"open":58.73,"volume":6136800},{"timestamp":1080138600,"date":"2004-03-24","index":2793,"close":55.9,"high":57.53,"low":55.69,"open":57.33,"volume":10238700},{"timestamp":1080225000,"date":"2004-03-25","index":2794,"close":56.55,"high":57,"low":56.04,"open":56.39,"volume":6562900},{"timestamp":1080311400,"date":"2004-03-26","index":2795,"close":56.73,"high":57.17,"low":56.34,"open":56.65,"volume":4727700},{"timestamp":1080570600,"date":"2004-03-29","index":2796,"close":56.76,"high":57.23,"low":56.73,"open":57.09,"volume":5418300},{"timestamp":1080657000,"date":"2004-03-30","index":2797,"close":57.16,"high":57.23,"low":56.75,"open":56.76,"volume":4637300},{"timestamp":1080743400,"date":"2004-03-31","index":2798,"close":57.3,"high":57.67,"low":56.79,"open":57.43,"volume":4276100},{"timestamp":1080829800,"date":"2004-04-01","index":2799,"close":57.22,"high":57.71,"low":57.18,"open":57.48,"volume":5337000}]},{"date":"2003-12-18","estimated":0.9,"reported":0.94,"pre":[{"timestamp":1070461800,"date":"2003-12-03","index":2717,"close":56.35,"high":57.05,"low":55.93,"open":56.2,"volume":2756300},{"timestamp":1070548200,"date":"2003-12-04","index":2718,"close":56.52,"high":57,"low":56.18,"open":56.25,"volume":2980200},{"timestamp":1070634600,"date":"2003-12-05","index":2719,"close":55.36,"high":56.36,"low":55.23,"open":56.12,"volume":2850300},{"timestamp":1070893800,"date":"2003-12-08","index":2720,"close":56.18,"high":56.29,"low":55.05,"open":55.11,"volume":2657800},{"timestamp":1070980200,"date":"2003-12-09","index":2721,"close":55.27,"high":56.5,"low":55.05,"open":56.48,"volume":3347100},{"timestamp":1071066600,"date":"2003-12-10","index":2722,"close":55.02,"high":55.84,"low":54.4,"open":55.14,"volume":2757600},{"timestamp":1071153000,"date":"2003-12-11","index":2723,"close":55.84,"high":56.27,"low":54.9,"open":54.9,"volume":2827200},{"timestamp":1071239400,"date":"2003-12-12","index":2724,"close":56.94,"high":57.19,"low":55.64,"open":55.65,"volume":3945100},{"timestamp":1071498600,"date":"2003-12-15","index":2725,"close":57.13,"high":58,"low":56.97,"open":57.7,"volume":4430600},{"timestamp":1071585000,"date":"2003-12-16","index":2726,"close":57.92,"high":58,"low":57.12,"open":57.13,"volume":3390200},{"timestamp":1071671400,"date":"2003-12-17","index":2727,"close":57.63,"high":58.2,"low":56.86,"open":57.75,"volume":3532600}],"post":[{"timestamp":1071757800,"date":"2003-12-18","index":2728,"close":56.34,"high":56.39,"low":55.2,"open":55.75,"volume":8101600},{"timestamp":1071844200,"date":"2003-12-19","index":2729,"close":56.01,"high":56.52,"low":55.75,"open":56.5,"volume":4126700},{"timestamp":1072103400,"date":"2003-12-22","index":2730,"close":57.06,"high":57.36,"low":55.94,"open":55.99,"volume":4652700},{"timestamp":1072189800,"date":"2003-12-23","index":2731,"close":57.33,"high":57.54,"low":57.06,"open":57.15,"volume":3177000},{"timestamp":1072276200,"date":"2003-12-24","index":2732,"close":57.03,"high":57.44,"low":56.95,"open":57.28,"volume":1109600},{"timestamp":1072449000,"date":"2003-12-26","index":2733,"close":57.45,"high":58.03,"low":57.23,"open":57.23,"volume":1025100},{"timestamp":1072708200,"date":"2003-12-29","index":2734,"close":58.6,"high":58.78,"low":57.49,"open":57.5,"volume":3733900},{"timestamp":1072794600,"date":"2003-12-30","index":2735,"close":57.97,"high":58.6,"low":57.72,"open":58.48,"volume":2507100},{"timestamp":1072881000,"date":"2003-12-31","index":2736,"close":57.87,"high":58.12,"low":57.38,"open":58.06,"volume":2913000},{"timestamp":1073053800,"date":"2004-01-02","index":2737,"close":56.98,"high":58.09,"low":56.78,"open":57.89,"volume":3087200},{"timestamp":1073313000,"date":"2004-01-05","index":2738,"close":57.57,"high":57.63,"low":56.76,"open":57.23,"volume":4459700}]},{"date":"2003-09-23","estimated":0.69,"reported":1.15,"pre":[{"timestamp":1063027800,"date":"2003-09-08","index":2656,"close":48.52,"high":48.98,"low":48.11,"open":48.51,"volume":4235900},{"timestamp":1063114200,"date":"2003-09-09","index":2657,"close":49.32,"high":49.54,"low":47.98,"open":47.98,"volume":6283100},{"timestamp":1063200600,"date":"2003-09-10","index":2658,"close":48,"high":49.33,"low":47.81,"open":49.33,"volume":5211400},{"timestamp":1063287000,"date":"2003-09-11","index":2659,"close":48.88,"high":49.33,"low":48.31,"open":48.47,"volume":5124700},{"timestamp":1063373400,"date":"2003-09-12","index":2660,"close":48.86,"high":49.08,"low":47.83,"open":48.89,"volume":5534800},{"timestamp":1063632600,"date":"2003-09-15","index":2661,"close":49.08,"high":49.32,"low":48.63,"open":48.87,"volume":3809000},{"timestamp":1063719000,"date":"2003-09-16","index":2662,"close":51.36,"high":51.36,"low":49.18,"open":49.18,"volume":7412700},{"timestamp":1063805400,"date":"2003-09-17","index":2663,"close":51.99,"high":52.31,"low":51.44,"open":51.6,"volume":7773500},{"timestamp":1063891800,"date":"2003-09-18","index":2664,"close":52.93,"high":53.1,"low":51.55,"open":52.2,"volume":7938800},{"timestamp":1063978200,"date":"2003-09-19","index":2665,"close":52.38,"high":52.93,"low":51.82,"open":52.93,"volume":4529200},{"timestamp":1064237400,"date":"2003-09-22","index":2666,"close":51.15,"high":51.55,"low":50.63,"open":51.45,"volume":5944800}],"post":[{"timestamp":1064323800,"date":"2003-09-23","index":2667,"close":52.33,"high":52.71,"low":50.25,"open":51.3,"volume":9113600},{"timestamp":1064410200,"date":"2003-09-24","index":2668,"close":50.77,"high":52.55,"low":50.5,"open":52.47,"volume":5970600},{"timestamp":1064496600,"date":"2003-09-25","index":2669,"close":50.85,"high":51.24,"low":50.07,"open":50.55,"volume":6008500},{"timestamp":1064583000,"date":"2003-09-26","index":2670,"close":50.08,"high":50.64,"low":49.78,"open":50.45,"volume":4877700},{"timestamp":1064842200,"date":"2003-09-29","index":2671,"close":51.03,"high":51.48,"low":50.42,"open":50.5,"volume":5718800},{"timestamp":1064928600,"date":"2003-09-30","index":2672,"close":50.46,"high":51.03,"low":50.21,"open":51,"volume":5555000},{"timestamp":1065015000,"date":"2003-10-01","index":2673,"close":51.99,"high":52.06,"low":50.72,"open":50.8,"volume":5182900},{"timestamp":1065101400,"date":"2003-10-02","index":2674,"close":53,"high":53.02,"low":51.8,"open":52.03,"volume":6355100},{"timestamp":1065187800,"date":"2003-10-03","index":2675,"close":53.02,"high":54,"low":52.81,"open":53.1,"volume":5204400},{"timestamp":1065447000,"date":"2003-10-06","index":2676,"close":53.12,"high":53.15,"low":52.5,"open":52.63,"volume":3329200},{"timestamp":1065533400,"date":"2003-10-07","index":2677,"close":54,"high":54.14,"low":52.55,"open":53.12,"volume":5137800}]},{"date":"2003-06-18","estimated":0.68,"reported":0.55,"pre":[{"timestamp":1054647000,"date":"2003-06-03","index":2589,"close":47.03,"high":47.4,"low":46,"open":46.54,"volume":5276900},{"timestamp":1054733400,"date":"2003-06-04","index":2590,"close":48,"high":48.29,"low":46.44,"open":46.44,"volume":6210100},{"timestamp":1054819800,"date":"2003-06-05","index":2591,"close":48.7,"high":48.91,"low":47.3,"open":48,"volume":6780500},{"timestamp":1054906200,"date":"2003-06-06","index":2592,"close":48.28,"high":49.99,"low":48.2,"open":48.7,"volume":7166900},{"timestamp":1055165400,"date":"2003-06-09","index":2593,"close":47.64,"high":48.4,"low":47.25,"open":47.95,"volume":3300600},{"timestamp":1055251800,"date":"2003-06-10","index":2594,"close":48.46,"high":48.59,"low":47.3,"open":47.75,"volume":3644500},{"timestamp":1055338200,"date":"2003-06-11","index":2595,"close":49.45,"high":49.48,"low":48.1,"open":48.65,"volume":3703300},{"timestamp":1055424600,"date":"2003-06-12","index":2596,"close":48.94,"high":49.93,"low":48.31,"open":49.7,"volume":4433000},{"timestamp":1055511000,"date":"2003-06-13","index":2597,"close":48.25,"high":49.1,"low":47.81,"open":48.98,"volume":2757600},{"timestamp":1055770200,"date":"2003-06-16","index":2598,"close":49.57,"high":49.57,"low":48.45,"open":48.77,"volume":4179200},{"timestamp":1055856600,"date":"2003-06-17","index":2599,"close":49.67,"high":50.49,"low":49.26,"open":49.72,"volume":5981100}],"post":[{"timestamp":1055943000,"date":"2003-06-18","index":2600,"close":46.89,"high":49.68,"low":46.55,"open":49.68,"volume":10689600},{"timestamp":1056029400,"date":"2003-06-19","index":2601,"close":44.01,"high":46.07,"low":43.85,"open":45.85,"volume":12809700},{"timestamp":1056115800,"date":"2003-06-20","index":2602,"close":44.27,"high":45.01,"low":44.06,"open":44.25,"volume":7945800},{"timestamp":1056375000,"date":"2003-06-23","index":2603,"close":42.81,"high":44.27,"low":42.69,"open":44.27,"volume":5918600},{"timestamp":1056461400,"date":"2003-06-24","index":2604,"close":43.3,"high":45.25,"low":42.76,"open":44.84,"volume":7285300},{"timestamp":1056547800,"date":"2003-06-25","index":2605,"close":43.8,"high":44.48,"low":43.14,"open":43.31,"volume":8146600},{"timestamp":1056634200,"date":"2003-06-26","index":2606,"close":43.73,"high":45.55,"low":43.58,"open":44.25,"volume":6969800},{"timestamp":1056720600,"date":"2003-06-27","index":2607,"close":43,"high":43.94,"low":42.8,"open":43.94,"volume":4132600},{"timestamp":1056979800,"date":"2003-06-30","index":2608,"close":42.75,"high":43.62,"low":42.68,"open":43.4,"volume":5777900},{"timestamp":1057066200,"date":"2003-07-01","index":2609,"close":44.19,"high":44.28,"low":42.42,"open":42.64,"volume":6569100},{"timestamp":1057152600,"date":"2003-07-02","index":2610,"close":44.97,"high":45,"low":44.32,"open":44.43,"volume":7055900}]},{"date":"2003-03-20","estimated":0.62,"reported":0.82,"pre":[{"timestamp":1046874600,"date":"2003-03-05","index":2527,"close":37.13,"high":37.13,"low":36.05,"open":36.06,"volume":6897600},{"timestamp":1046961000,"date":"2003-03-06","index":2528,"close":36.14,"high":36.91,"low":35.93,"open":36.5,"volume":5206000},{"timestamp":1047047400,"date":"2003-03-07","index":2529,"close":36.97,"high":37.05,"low":35.35,"open":36.15,"volume":4852700},{"timestamp":1047306600,"date":"2003-03-10","index":2530,"close":35.38,"high":36.49,"low":35.29,"open":36.33,"volume":4578700},{"timestamp":1047393000,"date":"2003-03-11","index":2531,"close":34.32,"high":36.04,"low":34.2,"open":35.61,"volume":5609200},{"timestamp":1047479400,"date":"2003-03-12","index":2532,"close":33.57,"high":34.34,"low":32.46,"open":34.32,"volume":11926500},{"timestamp":1047565800,"date":"2003-03-13","index":2533,"close":36.08,"high":36.18,"low":33.57,"open":33.57,"volume":6917200},{"timestamp":1047652200,"date":"2003-03-14","index":2534,"close":35.88,"high":36.8,"low":35.65,"open":36.14,"volume":6259000},{"timestamp":1047911400,"date":"2003-03-17","index":2535,"close":38.4,"high":38.5,"low":35.36,"open":35.88,"volume":9099700},{"timestamp":1047997800,"date":"2003-03-18","index":2536,"close":39.14,"high":39.19,"low":37.9,"open":38.4,"volume":6723800},{"timestamp":1048084200,"date":"2003-03-19","index":2537,"close":39.48,"high":39.79,"low":38.75,"open":39.15,"volume":7700800}],"post":[{"timestamp":1048170600,"date":"2003-03-20","index":2538,"close":40.05,"high":40.35,"low":38.61,"open":39.15,"volume":8486800},{"timestamp":1048257000,"date":"2003-03-21","index":2539,"close":41.51,"high":41.73,"low":40.05,"open":40.05,"volume":7867900},{"timestamp":1048516200,"date":"2003-03-24","index":2540,"close":40.22,"high":40.45,"low":39.75,"open":40.4,"volume":6425700},{"timestamp":1048602600,"date":"2003-03-25","index":2541,"close":40.63,"high":41.24,"low":39.9,"open":40.23,"volume":5351000},{"timestamp":1048689000,"date":"2003-03-26","index":2542,"close":40.51,"high":41.17,"low":40.16,"open":40.73,"volume":4189300},{"timestamp":1048775400,"date":"2003-03-27","index":2543,"close":40.44,"high":41,"low":39.78,"open":40.51,"volume":4429500},{"timestamp":1048861800,"date":"2003-03-28","index":2544,"close":40.02,"high":40.42,"low":39.8,"open":39.97,"volume":4191400},{"timestamp":1049121000,"date":"2003-03-31","index":2545,"close":38.35,"high":39.46,"low":38.35,"open":39.45,"volume":5461300},{"timestamp":1049207400,"date":"2003-04-01","index":2546,"close":39.86,"high":40.18,"low":38.4,"open":38.68,"volume":5176200},{"timestamp":1049293800,"date":"2003-04-02","index":2547,"close":41.8,"high":42.1,"low":40.15,"open":40.15,"volume":6775200},{"timestamp":1049380200,"date":"2003-04-03","index":2548,"close":41.78,"high":42.6,"low":41.5,"open":41.84,"volume":5794300}]},{"date":"2002-12-19","estimated":0.75,"reported":0.81,"pre":[{"timestamp":1039012200,"date":"2002-12-04","index":2466,"close":44.02,"high":44.54,"low":43.45,"open":44.4,"volume":6119100},{"timestamp":1039098600,"date":"2002-12-05","index":2467,"close":42.4,"high":44.03,"low":41.95,"open":44.03,"volume":5885100},{"timestamp":1039185000,"date":"2002-12-06","index":2468,"close":42.81,"high":43.29,"low":41.3,"open":41.35,"volume":5656300},{"timestamp":1039444200,"date":"2002-12-09","index":2469,"close":40.83,"high":42.82,"low":40.79,"open":42.82,"volume":5401800},{"timestamp":1039530600,"date":"2002-12-10","index":2470,"close":41.53,"high":41.65,"low":40.62,"open":41,"volume":4451700},{"timestamp":1039617000,"date":"2002-12-11","index":2471,"close":41.6,"high":42.52,"low":41.3,"open":41.54,"volume":4436300},{"timestamp":1039703400,"date":"2002-12-12","index":2472,"close":42.73,"high":43.02,"low":41.98,"open":42.33,"volume":4708000},{"timestamp":1039789800,"date":"2002-12-13","index":2473,"close":41.8,"high":42.61,"low":41.79,"open":42.59,"volume":4271000},{"timestamp":1040049000,"date":"2002-12-16","index":2474,"close":43.41,"high":43.49,"low":42,"open":42.02,"volume":3881300},{"timestamp":1040135400,"date":"2002-12-17","index":2475,"close":42.71,"high":44.05,"low":42.65,"open":42.8,"volume":4800200},{"timestamp":1040221800,"date":"2002-12-18","index":2476,"close":41.1,"high":42.5,"low":40.83,"open":42.08,"volume":6349400}],"post":[{"timestamp":1040308200,"date":"2002-12-19","index":2477,"close":40.3,"high":41.97,"low":39.6,"open":40.63,"volume":7210700},{"timestamp":1040394600,"date":"2002-12-20","index":2478,"close":42.04,"high":42.15,"low":40.3,"open":40.3,"volume":6897200},{"timestamp":1040653800,"date":"2002-12-23","index":2479,"close":42.05,"high":42.39,"low":41.6,"open":41.8,"volume":3822800},{"timestamp":1040740200,"date":"2002-12-24","index":2480,"close":41.5,"high":41.68,"low":41.21,"open":41.4,"volume":1600100},{"timestamp":1040913000,"date":"2002-12-26","index":2481,"close":41.48,"high":42.58,"low":41.21,"open":41.52,"volume":2282400},{"timestamp":1040999400,"date":"2002-12-27","index":2482,"close":40.13,"high":41.4,"low":39.94,"open":41.25,"volume":3189000},{"timestamp":1041258600,"date":"2002-12-30","index":2483,"close":40.34,"high":40.73,"low":39.64,"open":40.62,"volume":3491000},{"timestamp":1041345000,"date":"2002-12-31","index":2484,"close":39.92,"high":40.35,"low":39.39,"open":40.07,"volume":3450700},{"timestamp":1041517800,"date":"2003-01-02","index":2485,"close":41.94,"high":42.04,"low":39.57,"open":40.16,"volume":4310700},{"timestamp":1041604200,"date":"2003-01-03","index":2486,"close":41.86,"high":42,"low":41.4,"open":41.94,"volume":2963100},{"timestamp":1041863400,"date":"2003-01-06","index":2487,"close":42.99,"high":43.33,"low":41.72,"open":41.87,"volume":4167300}]},{"date":"2002-09-19","estimated":0.7,"reported":0.55,"pre":[{"timestamp":1031146200,"date":"2002-09-04","index":2402,"close":41.36,"high":41.5,"low":39.48,"open":39.9,"volume":5867700},{"timestamp":1031232600,"date":"2002-09-05","index":2403,"close":39.28,"high":41.15,"low":38.8,"open":40.25,"volume":6674200},{"timestamp":1031319000,"date":"2002-09-06","index":2404,"close":40.06,"high":40.75,"low":39.75,"open":40.45,"volume":3669100},{"timestamp":1031578200,"date":"2002-09-09","index":2405,"close":40.97,"high":41.23,"low":38.91,"open":39.56,"volume":5190600},{"timestamp":1031664600,"date":"2002-09-10","index":2406,"close":40.4,"high":41.1,"low":40,"open":40.96,"volume":3545400},{"timestamp":1031751000,"date":"2002-09-11","index":2407,"close":40.34,"high":43.71,"low":40.16,"open":42.9,"volume":2979400},{"timestamp":1031837400,"date":"2002-09-12","index":2408,"close":39.76,"high":40.27,"low":39.5,"open":40.26,"volume":4108600},{"timestamp":1031923800,"date":"2002-09-13","index":2409,"close":39.92,"high":40.57,"low":39.27,"open":39.5,"volume":3542000},{"timestamp":1032183000,"date":"2002-09-16","index":2410,"close":40.08,"high":40.1,"low":39.2,"open":39.55,"volume":3179000},{"timestamp":1032269400,"date":"2002-09-17","index":2411,"close":38.94,"high":40.95,"low":38.7,"open":40.88,"volume":3683800},{"timestamp":1032355800,"date":"2002-09-18","index":2412,"close":38.1,"high":38.53,"low":37.61,"open":38.3,"volume":6711800}],"post":[{"timestamp":1032442200,"date":"2002-09-19","index":2413,"close":33.9,"high":36.7,"low":33.75,"open":36.02,"volume":13676500},{"timestamp":1032528600,"date":"2002-09-20","index":2414,"close":34.42,"high":34.95,"low":33.35,"open":33.91,"volume":8248400},{"timestamp":1032787800,"date":"2002-09-23","index":2415,"close":33.39,"high":33.9,"low":32.77,"open":33.73,"volume":6169900},{"timestamp":1032874200,"date":"2002-09-24","index":2416,"close":33.19,"high":34.48,"low":32.75,"open":32.75,"volume":6181600},{"timestamp":1032960600,"date":"2002-09-25","index":2417,"close":34.69,"high":35,"low":32.86,"open":33.9,"volume":6443800},{"timestamp":1033047000,"date":"2002-09-26","index":2418,"close":35.28,"high":35.71,"low":34.2,"open":34.7,"volume":6308400},{"timestamp":1033133400,"date":"2002-09-27","index":2419,"close":33.86,"high":35.57,"low":33.55,"open":34.61,"volume":4433600},{"timestamp":1033392600,"date":"2002-09-30","index":2420,"close":33.88,"high":34.6,"low":32.7,"open":33.13,"volume":5516700},{"timestamp":1033479000,"date":"2002-10-01","index":2421,"close":35.8,"high":36.24,"low":33.25,"open":34.02,"volume":6669100},{"timestamp":1033565400,"date":"2002-10-02","index":2422,"close":34,"high":35.55,"low":34,"open":35.48,"volume":5792000},{"timestamp":1033651800,"date":"2002-10-03","index":2423,"close":31.68,"high":33.87,"low":31.61,"open":33.75,"volume":9580400}]},{"date":"2002-06-19","estimated":0.72,"reported":0.72,"pre":[{"timestamp":1023197400,"date":"2002-06-04","index":2338,"close":43.45,"high":44.15,"low":42.88,"open":43.9,"volume":5988800},{"timestamp":1023283800,"date":"2002-06-05","index":2339,"close":45.18,"high":45.36,"low":43.51,"open":43.55,"volume":5206800},{"timestamp":1023370200,"date":"2002-06-06","index":2340,"close":44.54,"high":45.3,"low":44.07,"open":45.18,"volume":4600300},{"timestamp":1023456600,"date":"2002-06-07","index":2341,"close":44.67,"high":45.2,"low":42.86,"open":43.13,"volume":4862100},{"timestamp":1023715800,"date":"2002-06-10","index":2342,"close":44.96,"high":45.2,"low":43.4,"open":44.39,"volume":4023500},{"timestamp":1023802200,"date":"2002-06-11","index":2343,"close":43.2,"high":45.48,"low":43.09,"open":45.48,"volume":4028500},{"timestamp":1023888600,"date":"2002-06-12","index":2344,"close":43.75,"high":44.08,"low":41.9,"open":43,"volume":5691700},{"timestamp":1023975000,"date":"2002-06-13","index":2345,"close":42.29,"high":43.4,"low":42.1,"open":43.25,"volume":6006700},{"timestamp":1024061400,"date":"2002-06-14","index":2346,"close":42.35,"high":42.9,"low":40.81,"open":41,"volume":6801500},{"timestamp":1024320600,"date":"2002-06-17","index":2347,"close":45.12,"high":45.25,"low":43.06,"open":43.33,"volume":5103800},{"timestamp":1024407000,"date":"2002-06-18","index":2348,"close":45.2,"high":45.94,"low":44.07,"open":44.62,"volume":4505000}],"post":[{"timestamp":1024493400,"date":"2002-06-19","index":2349,"close":44.15,"high":45,"low":43.53,"open":43.75,"volume":5646700},{"timestamp":1024579800,"date":"2002-06-20","index":2350,"close":42.81,"high":44.4,"low":42.45,"open":43.72,"volume":4630700},{"timestamp":1024666200,"date":"2002-06-21","index":2351,"close":41.95,"high":42.59,"low":41.65,"open":42.03,"volume":6801100},{"timestamp":1024925400,"date":"2002-06-24","index":2352,"close":42.4,"high":43,"low":40.04,"open":41.5,"volume":6138200},{"timestamp":1025011800,"date":"2002-06-25","index":2353,"close":41.91,"high":43.97,"low":41.64,"open":42.4,"volume":5366400},{"timestamp":1025098200,"date":"2002-06-26","index":2354,"close":41.25,"high":41.5,"low":39.8,"open":39.82,"volume":6062800},{"timestamp":1025184600,"date":"2002-06-27","index":2355,"close":42.62,"high":42.63,"low":40.7,"open":41.8,"volume":4862700},{"timestamp":1025271000,"date":"2002-06-28","index":2356,"close":43.08,"high":43.39,"low":42.25,"open":42.25,"volume":4889600},{"timestamp":1025530200,"date":"2002-07-01","index":2357,"close":41.44,"high":44.09,"low":41.35,"open":43.59,"volume":5486600},{"timestamp":1025616600,"date":"2002-07-02","index":2358,"close":41.42,"high":42,"low":40.43,"open":41.47,"volume":5181000},{"timestamp":1025703000,"date":"2002-07-03","index":2359,"close":41.27,"high":41.75,"low":40.21,"open":40.76,"volume":5205000}]},{"date":"2002-03-26","estimated":0.69,"reported":0.76,"pre":[{"timestamp":1015857000,"date":"2002-03-11","index":2279,"close":56.46,"high":57.45,"low":55.77,"open":56.13,"volume":4804400},{"timestamp":1015943400,"date":"2002-03-12","index":2280,"close":56.48,"high":56.87,"low":54.95,"open":55.36,"volume":4053300},{"timestamp":1016029800,"date":"2002-03-13","index":2281,"close":55.32,"high":56.2,"low":54.6,"open":55.86,"volume":3853100},{"timestamp":1016116200,"date":"2002-03-14","index":2282,"close":54.68,"high":55.5,"low":54.26,"open":55.07,"volume":4129700},{"timestamp":1016202600,"date":"2002-03-15","index":2283,"close":56.47,"high":56.5,"low":54.94,"open":55.19,"volume":5124900},{"timestamp":1016461800,"date":"2002-03-18","index":2284,"close":56.82,"high":57.67,"low":56.21,"open":57.35,"volume":4755600},{"timestamp":1016548200,"date":"2002-03-19","index":2285,"close":57.88,"high":58.27,"low":57.56,"open":57.58,"volume":4539700},{"timestamp":1016634600,"date":"2002-03-20","index":2286,"close":56.77,"high":57.8,"low":56.71,"open":57.3,"volume":2884500},{"timestamp":1016721000,"date":"2002-03-21","index":2287,"close":56.82,"high":57.2,"low":55.69,"open":56.57,"volume":2524000},{"timestamp":1016807400,"date":"2002-03-22","index":2288,"close":55.95,"high":56.8,"low":55.41,"open":56.75,"volume":4370900},{"timestamp":1017066600,"date":"2002-03-25","index":2289,"close":54.85,"high":56.33,"low":54.81,"open":55.79,"volume":3920000}],"post":[{"timestamp":1017153000,"date":"2002-03-26","index":2290,"close":55.79,"high":56.6,"low":55.1,"open":55.25,"volume":5687500},{"timestamp":1017239400,"date":"2002-03-27","index":2291,"close":56.66,"high":57.3,"low":55.6,"open":56,"volume":4325600},{"timestamp":1017325800,"date":"2002-03-28","index":2292,"close":57.31,"high":58.03,"low":56.18,"open":56.22,"volume":4860900},{"timestamp":1017671400,"date":"2002-04-01","index":2293,"close":56.89,"high":57.29,"low":56.12,"open":57.06,"volume":3445800},{"timestamp":1017757800,"date":"2002-04-02","index":2294,"close":56.79,"high":57.2,"low":56.22,"open":56.45,"volume":3650300},{"timestamp":1017844200,"date":"2002-04-03","index":2295,"close":55.66,"high":57.2,"low":55.41,"open":56.74,"volume":4669400},{"timestamp":1017930600,"date":"2002-04-04","index":2296,"close":55.99,"high":56.35,"low":55.17,"open":55.38,"volume":3595700},{"timestamp":1018017000,"date":"2002-04-05","index":2297,"close":55.91,"high":57.15,"low":55.65,"open":56.5,"volume":3574800},{"timestamp":1018272600,"date":"2002-04-08","index":2298,"close":55.68,"high":55.83,"low":54.62,"open":55.01,"volume":4888600},{"timestamp":1018359000,"date":"2002-04-09","index":2299,"close":55.25,"high":56.38,"low":55,"open":55.9,"volume":3512600},{"timestamp":1018445400,"date":"2002-04-10","index":2300,"close":54.51,"high":56.15,"low":54.05,"open":55.25,"volume":5845400}]},{"date":"2001-12-19","estimated":0.66,"reported":0.78,"pre":[{"timestamp":1007476200,"date":"2001-12-04","index":2214,"close":52.72,"high":53.9,"low":51.77,"open":53,"volume":6422800},{"timestamp":1007562600,"date":"2001-12-05","index":2215,"close":55.87,"high":56.54,"low":53.35,"open":53.7,"volume":5520900},{"timestamp":1007649000,"date":"2001-12-06","index":2216,"close":57.05,"high":57.65,"low":55.31,"open":55.31,"volume":4649200},{"timestamp":1007735400,"date":"2001-12-07","index":2217,"close":55.66,"high":56.86,"low":55,"open":56.85,"volume":4393700},{"timestamp":1007994600,"date":"2001-12-10","index":2218,"close":54.65,"high":55.79,"low":54.5,"open":55.25,"volume":2607600},{"timestamp":1008081000,"date":"2001-12-11","index":2219,"close":54.85,"high":56.3,"low":53.62,"open":54.65,"volume":4838700},{"timestamp":1008167400,"date":"2001-12-12","index":2220,"close":55.01,"high":55.03,"low":53.86,"open":54.7,"volume":3233200},{"timestamp":1008253800,"date":"2001-12-13","index":2221,"close":53.98,"high":55.01,"low":53.5,"open":54.2,"volume":3215800},{"timestamp":1008340200,"date":"2001-12-14","index":2222,"close":52.55,"high":54.21,"low":51.48,"open":53.93,"volume":4880200},{"timestamp":1008599400,"date":"2001-12-17","index":2223,"close":51.69,"high":53.33,"low":51.35,"open":52.7,"volume":4994000},{"timestamp":1008685800,"date":"2001-12-18","index":2224,"close":53.56,"high":53.77,"low":51.84,"open":52.25,"volume":4793700}],"post":[{"timestamp":1008772200,"date":"2001-12-19","index":2225,"close":55.79,"high":56,"low":52.84,"open":53.5,"volume":6516500},{"timestamp":1008858600,"date":"2001-12-20","index":2226,"close":56.02,"high":57.3,"low":55.71,"open":56.03,"volume":6449500},{"timestamp":1008945000,"date":"2001-12-21","index":2227,"close":55.26,"high":56.24,"low":54.58,"open":56.02,"volume":6413300},{"timestamp":1009204200,"date":"2001-12-24","index":2228,"close":55.25,"high":55.46,"low":54.5,"open":54.85,"volume":1395200},{"timestamp":1009377000,"date":"2001-12-26","index":2229,"close":55.45,"high":56.7,"low":55.16,"open":55.25,"volume":2672400},{"timestamp":1009463400,"date":"2001-12-27","index":2230,"close":55.4,"high":56.4,"low":55.01,"open":55.7,"volume":1948500},{"timestamp":1009549800,"date":"2001-12-28","index":2231,"close":56.87,"high":57.11,"low":55.78,"open":56,"volume":2535300},{"timestamp":1009809000,"date":"2001-12-31","index":2232,"close":55.94,"high":56.92,"low":55.7,"open":56.9,"volume":2322800},{"timestamp":1009981800,"date":"2002-01-02","index":2233,"close":55.22,"high":55.92,"low":53.99,"open":55.92,"volume":3856500},{"timestamp":1010068200,"date":"2002-01-03","index":2234,"close":56.82,"high":56.93,"low":55.34,"open":55.45,"volume":5507500},{"timestamp":1010154600,"date":"2002-01-04","index":2235,"close":59.64,"high":60.02,"low":58.5,"open":58.5,"volume":7576500}]},{"date":"2001-09-21","estimated":0.64,"reported":0.65,"pre":[{"timestamp":999178200,"date":"2001-08-30","index":2152,"close":52.3,"high":53.79,"low":51.2,"open":53.52,"volume":5265100},{"timestamp":999264600,"date":"2001-08-31","index":2153,"close":53.35,"high":54.6,"low":52.45,"open":52.5,"volume":3446200},{"timestamp":999610200,"date":"2001-09-04","index":2154,"close":52.2,"high":54.4,"low":52,"open":53.77,"volume":4670300},{"timestamp":999696600,"date":"2001-09-05","index":2155,"close":51.71,"high":53.36,"low":50.43,"open":52.5,"volume":7193300},{"timestamp":999783000,"date":"2001-09-06","index":2156,"close":49.5,"high":51.38,"low":49.18,"open":50.7,"volume":5393500},{"timestamp":999869400,"date":"2001-09-07","index":2157,"close":48.06,"high":49.9,"low":47.24,"open":49.05,"volume":5070700},{"timestamp":1000128600,"date":"2001-09-10","index":2158,"close":48.9,"high":49.88,"low":46.83,"open":47.15,"volume":5287100},{"timestamp":1000733400,"date":"2001-09-17","index":2159,"close":42.5,"high":45.17,"low":42.18,"open":42.25,"volume":11448900},{"timestamp":1000819800,"date":"2001-09-18","index":2160,"close":42.2,"high":43.34,"low":41.6,"open":43.15,"volume":6171000},{"timestamp":1000906200,"date":"2001-09-19","index":2161,"close":41.99,"high":43.5,"low":39.38,"open":42.3,"volume":10341500},{"timestamp":1000992600,"date":"2001-09-20","index":2162,"close":37.62,"high":40.5,"low":37.55,"open":40.5,"volume":10639200}],"post":[{"timestamp":1001079000,"date":"2001-09-21","index":2163,"close":40.08,"high":40.75,"low":35.75,"open":36.17,"volume":10189900},{"timestamp":1001338200,"date":"2001-09-24","index":2164,"close":42.55,"high":43.5,"low":41.92,"open":42.75,"volume":6111200},{"timestamp":1001424600,"date":"2001-09-25","index":2165,"close":42.8,"high":44.5,"low":41.8,"open":43.14,"volume":6765100},{"timestamp":1001511000,"date":"2001-09-26","index":2166,"close":43.63,"high":44.45,"low":42.9,"open":43.95,"volume":6298400},{"timestamp":1001597400,"date":"2001-09-27","index":2167,"close":44.31,"high":44.4,"low":42.06,"open":43.35,"volume":4151500},{"timestamp":1001683800,"date":"2001-09-28","index":2168,"close":46.35,"high":46.63,"low":44.3,"open":44.4,"volume":5135700},{"timestamp":1001943000,"date":"2001-10-01","index":2169,"close":46.9,"high":47.1,"low":45.15,"open":45.5,"volume":4478100},{"timestamp":1002029400,"date":"2001-10-02","index":2170,"close":47.05,"high":47.19,"low":45.35,"open":46.9,"volume":5502200},{"timestamp":1002115800,"date":"2001-10-03","index":2171,"close":49.89,"high":50,"low":46,"open":46.1,"volume":6040700},{"timestamp":1002202200,"date":"2001-10-04","index":2172,"close":49.89,"high":51.26,"low":49.28,"open":49.89,"volume":6512300},{"timestamp":1002288600,"date":"2001-10-05","index":2173,"close":48.37,"high":49.89,"low":46.87,"open":49.89,"volume":5554000}]},{"date":"2001-06-21","estimated":0.79,"reported":0.82,"pre":[{"timestamp":991834200,"date":"2001-06-06","index":2092,"close":64.5,"high":65.24,"low":63.9,"open":65,"volume":3481400},{"timestamp":991920600,"date":"2001-06-07","index":2093,"close":65.5,"high":65.63,"low":63.06,"open":64.4,"volume":3534800},{"timestamp":992007000,"date":"2001-06-08","index":2094,"close":64.59,"high":65.1,"low":64.12,"open":64.2,"volume":1864400},{"timestamp":992266200,"date":"2001-06-11","index":2095,"close":62.25,"high":64.3,"low":61.5,"open":63.2,"volume":3641800},{"timestamp":992352600,"date":"2001-06-12","index":2096,"close":60.55,"high":62.05,"low":59.5,"open":62.05,"volume":5499900},{"timestamp":992439000,"date":"2001-06-13","index":2097,"close":59.4,"high":61.99,"low":59.3,"open":60.9,"volume":4302200},{"timestamp":992525400,"date":"2001-06-14","index":2098,"close":57.35,"high":58.81,"low":57.05,"open":58.81,"volume":5660500},{"timestamp":992611800,"date":"2001-06-15","index":2099,"close":57.52,"high":58.05,"low":55.82,"open":56.15,"volume":7469300},{"timestamp":992871000,"date":"2001-06-18","index":2100,"close":57.3,"high":58.2,"low":56.51,"open":57,"volume":4386900},{"timestamp":992957400,"date":"2001-06-19","index":2101,"close":58.45,"high":60.55,"low":58.45,"open":59.49,"volume":6191200},{"timestamp":993043800,"date":"2001-06-20","index":2102,"close":59.35,"high":60.25,"low":58.1,"open":58.95,"volume":5334000}],"post":[{"timestamp":993130200,"date":"2001-06-21","index":2103,"close":64.95,"high":65,"low":59.6,"open":59.6,"volume":8147500},{"timestamp":993216600,"date":"2001-06-22","index":2104,"close":65.05,"high":65.18,"low":63.52,"open":63.8,"volume":4262500},{"timestamp":993475800,"date":"2001-06-25","index":2105,"close":64.52,"high":65.3,"low":63.95,"open":65.05,"volume":3949800},{"timestamp":993562200,"date":"2001-06-26","index":2106,"close":63.82,"high":63.99,"low":61.2,"open":62.55,"volume":6225500},{"timestamp":993648600,"date":"2001-06-27","index":2107,"close":62.65,"high":64.68,"low":62.45,"open":63,"volume":5346400},{"timestamp":993735000,"date":"2001-06-28","index":2108,"close":64.01,"high":65.18,"low":62.75,"open":62.75,"volume":4115100},{"timestamp":993821400,"date":"2001-06-29","index":2109,"close":64.23,"high":64.49,"low":62.95,"open":63.76,"volume":3803500},{"timestamp":994080600,"date":"2001-07-02","index":2110,"close":63.75,"high":64.08,"low":63.05,"open":64.05,"volume":2964600},{"timestamp":994167000,"date":"2001-07-03","index":2111,"close":63.7,"high":64.3,"low":62.9,"open":63.27,"volume":1505600},{"timestamp":994339800,"date":"2001-07-05","index":2112,"close":63.3,"high":64.83,"low":62.88,"open":63,"volume":3259600},{"timestamp":994426200,"date":"2001-07-06","index":2113,"close":60.94,"high":63.35,"low":60.52,"open":62.5,"volume":3254300}]},{"date":"2001-03-21","estimated":0.94,"reported":0.94,"pre":[{"timestamp":983889000,"date":"2001-03-06","index":2028,"close":65.39,"high":66.74,"low":63.55,"open":63.9,"volume":7213500},{"timestamp":983975400,"date":"2001-03-07","index":2029,"close":66.75,"high":67.35,"low":64.1,"open":65.25,"volume":6040900},{"timestamp":984061800,"date":"2001-03-08","index":2030,"close":64.38,"high":68.85,"low":64.11,"open":66.75,"volume":6233600},{"timestamp":984148200,"date":"2001-03-09","index":2031,"close":61.26,"high":64,"low":60.75,"open":63.75,"volume":6686600},{"timestamp":984407400,"date":"2001-03-12","index":2032,"close":56,"high":60.75,"low":55.1,"open":60.75,"volume":9871800},{"timestamp":984493800,"date":"2001-03-13","index":2033,"close":59,"high":59.2,"low":56.86,"open":58,"volume":8568000},{"timestamp":984580200,"date":"2001-03-14","index":2034,"close":57,"high":58.9,"low":55.24,"open":56.25,"volume":8427100},{"timestamp":984666600,"date":"2001-03-15","index":2035,"close":59.01,"high":60.1,"low":57.85,"open":58.5,"volume":6768100},{"timestamp":984753000,"date":"2001-03-16","index":2036,"close":57.92,"high":60.92,"low":57.78,"open":59.02,"volume":9588100},{"timestamp":985012200,"date":"2001-03-19","index":2037,"close":60.73,"high":61.3,"low":58.45,"open":58.5,"volume":7509900},{"timestamp":985098600,"date":"2001-03-20","index":2038,"close":56.5,"high":61.81,"low":56.04,"open":60.73,"volume":9075700}],"post":[{"timestamp":985185000,"date":"2001-03-21","index":2039,"close":54.64,"high":58.9,"low":54.4,"open":56,"volume":9459700},{"timestamp":985271400,"date":"2001-03-22","index":2040,"close":53.25,"high":54.13,"low":49.7,"open":54.1,"volume":12955800},{"timestamp":985357800,"date":"2001-03-23","index":2041,"close":53.51,"high":54.75,"low":52.5,"open":54.25,"volume":8714600},{"timestamp":985617000,"date":"2001-03-26","index":2042,"close":54.5,"high":55.68,"low":53.31,"open":54.25,"volume":7261600},{"timestamp":985703400,"date":"2001-03-27","index":2043,"close":56.6,"high":57.5,"low":52.81,"open":54.25,"volume":7313300},{"timestamp":985789800,"date":"2001-03-28","index":2044,"close":54,"high":56,"low":53.45,"open":55,"volume":5519800},{"timestamp":985876200,"date":"2001-03-29","index":2045,"close":53.68,"high":54.5,"low":52.95,"open":54,"volume":6381200},{"timestamp":985962600,"date":"2001-03-30","index":2046,"close":53.5,"high":54.4,"low":52.81,"open":53.75,"volume":4324000},{"timestamp":986218200,"date":"2001-04-02","index":2047,"close":52.35,"high":54.98,"low":52.2,"open":53.15,"volume":6381200},{"timestamp":986304600,"date":"2001-04-03","index":2048,"close":49.34,"high":52.2,"low":49.05,"open":52.2,"volume":7935600},{"timestamp":986391000,"date":"2001-04-04","index":2049,"close":45.26,"high":49.11,"low":44.1,"open":49.11,"volume":14581200}]},{"date":"2000-12-19","estimated":1.32,"reported":1.06,"pre":[{"timestamp":975940200,"date":"2000-12-04","index":1966,"close":63.94,"high":64.5,"low":61.81,"open":62.56,"volume":3481500},{"timestamp":976026600,"date":"2000-12-05","index":1967,"close":72,"high":72.75,"low":64.81,"open":65,"volume":7374400},{"timestamp":976113000,"date":"2000-12-06","index":1968,"close":69.44,"high":74.56,"low":68.38,"open":70.63,"volume":7079300},{"timestamp":976199400,"date":"2000-12-07","index":1969,"close":67.88,"high":71.38,"low":66.38,"open":69.44,"volume":3837200},{"timestamp":976285800,"date":"2000-12-08","index":1970,"close":74.19,"high":75,"low":70.44,"open":70.5,"volume":6045100},{"timestamp":976545000,"date":"2000-12-11","index":1971,"close":77.81,"high":78.38,"low":73.88,"open":74.31,"volume":5983500},{"timestamp":976631400,"date":"2000-12-12","index":1972,"close":73.63,"high":76.94,"low":73,"open":76.88,"volume":3227900},{"timestamp":976717800,"date":"2000-12-13","index":1973,"close":75.25,"high":75.63,"low":72.94,"open":74,"volume":5547500},{"timestamp":976804200,"date":"2000-12-14","index":1974,"close":68.19,"high":71.19,"low":67.88,"open":70.75,"volume":6313700},{"timestamp":976890600,"date":"2000-12-15","index":1975,"close":68.88,"high":70.88,"low":65.31,"open":67.13,"volume":8736000},{"timestamp":977149800,"date":"2000-12-18","index":1976,"close":69.25,"high":71.94,"low":68.75,"open":71.38,"volume":6550700}],"post":[{"timestamp":977236200,"date":"2000-12-19","index":1977,"close":69,"high":75.5,"low":66.75,"open":67.31,"volume":9428900},{"timestamp":977322600,"date":"2000-12-20","index":1978,"close":68.56,"high":70.5,"low":68.31,"open":69.5,"volume":6101800},{"timestamp":977409000,"date":"2000-12-21","index":1979,"close":72,"high":72.25,"low":67.5,"open":68.56,"volume":6692000},{"timestamp":977495400,"date":"2000-12-22","index":1980,"close":74.25,"high":75.19,"low":71.5,"open":71.94,"volume":4749200},{"timestamp":977841000,"date":"2000-12-26","index":1981,"close":76.56,"high":77.31,"low":73.38,"open":74,"volume":2251900},{"timestamp":977927400,"date":"2000-12-27","index":1982,"close":76.56,"high":77.56,"low":74.38,"open":75.75,"volume":2872600},{"timestamp":978013800,"date":"2000-12-28","index":1983,"close":79.38,"high":80,"low":76.19,"open":77,"volume":3873700},{"timestamp":978100200,"date":"2000-12-29","index":1984,"close":79.25,"high":80.75,"low":78.81,"open":79.75,"volume":3001900},{"timestamp":978445800,"date":"2001-01-02","index":1985,"close":72.13,"high":79.19,"low":69,"open":78.25,"volume":5798600},{"timestamp":978532200,"date":"2001-01-03","index":1986,"close":83.69,"high":83.69,"low":71,"open":72.19,"volume":11127500},{"timestamp":978618600,"date":"2001-01-04","index":1987,"close":88.69,"high":89.19,"low":84.63,"open":85,"volume":12219500}]}] +[{"date":"2025-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-16","estimated":1.62,"reported":null,"pre":[],"post":[]},{"date":"2024-10-16","estimated":1.58,"reported":1.88,"pre":[{"timestamp":1727789400,"date":"2024-10-01","index":7958,"close":104.42,"high":105.19,"low":103.06,"open":104.18,"volume":5437400},{"timestamp":1727875800,"date":"2024-10-02","index":7959,"close":104.52,"high":105.4,"low":103.91,"open":104.83,"volume":3293600},{"timestamp":1727962200,"date":"2024-10-03","index":7960,"close":104.57,"high":104.7,"low":103.16,"open":103.58,"volume":4587200},{"timestamp":1728048600,"date":"2024-10-04","index":7961,"close":107.88,"high":108.08,"low":106.62,"open":107.61,"volume":5608900},{"timestamp":1728307800,"date":"2024-10-07","index":7962,"close":107.64,"high":108.92,"low":107.27,"open":107.69,"volume":4439900},{"timestamp":1728394200,"date":"2024-10-08","index":7963,"close":107.49,"high":108.21,"low":107.39,"open":107.65,"volume":3679400},{"timestamp":1728480600,"date":"2024-10-09","index":7964,"close":109.04,"high":109.37,"low":107.22,"open":107.22,"volume":4445800},{"timestamp":1728567000,"date":"2024-10-10","index":7965,"close":108.08,"high":109.03,"low":107.65,"open":108.44,"volume":4065500},{"timestamp":1728653400,"date":"2024-10-11","index":7966,"close":110.46,"high":111.48,"low":109,"open":109,"volume":5826200},{"timestamp":1728912600,"date":"2024-10-14","index":7967,"close":112.28,"high":112.44,"low":110.55,"open":111.05,"volume":7179300},{"timestamp":1728999000,"date":"2024-10-15","index":7968,"close":112.22,"high":116.06,"low":112.03,"open":115.43,"volume":8925200}],"post":[{"timestamp":1729085400,"date":"2024-10-16","index":7969,"close":119.51,"high":121.45,"low":116.5,"open":116.88,"volume":21458500},{"timestamp":1729171800,"date":"2024-10-17","index":7970,"close":119.44,"high":120.36,"low":118.73,"open":119.77,"volume":9357200},{"timestamp":1729258200,"date":"2024-10-18","index":7971,"close":121.06,"high":121.12,"low":119.11,"open":119.53,"volume":6852900},{"timestamp":1729517400,"date":"2024-10-21","index":7972,"close":118.28,"high":120.69,"low":117.88,"open":120.37,"volume":7469100},{"timestamp":1729603800,"date":"2024-10-22","index":7973,"close":118.32,"high":118.61,"low":117.25,"open":117.65,"volume":4429600},{"timestamp":1729690200,"date":"2024-10-23","index":7974,"close":118.28,"high":118.74,"low":117.2,"open":117.89,"volume":5661600},{"timestamp":1729776600,"date":"2024-10-24","index":7975,"close":119.17,"high":119.34,"low":117.94,"open":118.4,"volume":5611800},{"timestamp":1729863000,"date":"2024-10-25","index":7976,"close":116.88,"high":120,"low":116.33,"open":120,"volume":7271700},{"timestamp":1730122200,"date":"2024-10-28","index":7977,"close":119.13,"high":119.68,"low":117.51,"open":118.12,"volume":5994000},{"timestamp":1730208600,"date":"2024-10-29","index":7978,"close":119.3,"high":120.09,"low":118.82,"open":118.89,"volume":4622200},{"timestamp":1730295000,"date":"2024-10-30","index":7979,"close":117.92,"high":119.32,"low":117.79,"open":118.61,"volume":5673000}]},{"date":"2024-07-16","estimated":1.65,"reported":1.82,"pre":[{"timestamp":1719581400,"date":"2024-06-28","index":7893,"close":97.19,"high":97.32,"low":96.16,"open":96.74,"volume":9058800},{"timestamp":1719840600,"date":"2024-07-01","index":7894,"close":99.16,"high":99.38,"low":97.44,"open":97.52,"volume":7420600},{"timestamp":1719927000,"date":"2024-07-02","index":7895,"close":99.65,"high":99.8,"low":98.62,"open":98.97,"volume":5570900},{"timestamp":1720013400,"date":"2024-07-03","index":7896,"close":100.2,"high":100.6,"low":99.5,"open":99.93,"volume":3112000},{"timestamp":1720186200,"date":"2024-07-05","index":7897,"close":99.59,"high":100.11,"low":98.91,"open":100.1,"volume":3633200},{"timestamp":1720445400,"date":"2024-07-08","index":7898,"close":100.59,"high":101.27,"low":99.83,"open":99.83,"volume":3884400},{"timestamp":1720531800,"date":"2024-07-09","index":7899,"close":102.61,"high":102.9,"low":99.98,"open":100.6,"volume":7113600},{"timestamp":1720618200,"date":"2024-07-10","index":7900,"close":103.46,"high":103.51,"low":102.06,"open":102.51,"volume":5619000},{"timestamp":1720704600,"date":"2024-07-11","index":7901,"close":104.64,"high":105.29,"low":103.94,"open":104.25,"volume":7761000},{"timestamp":1720791000,"date":"2024-07-12","index":7902,"close":104.09,"high":105.82,"low":103.97,"open":105,"volume":7060600},{"timestamp":1721050200,"date":"2024-07-15","index":7903,"close":105.26,"high":106.53,"low":103.24,"open":103.94,"volume":10093900}],"post":[{"timestamp":1721136600,"date":"2024-07-16","index":7904,"close":106.22,"high":109.11,"low":102.81,"open":104.13,"volume":16716400},{"timestamp":1721223000,"date":"2024-07-17","index":7905,"close":106.96,"high":107.71,"low":104.53,"open":105.09,"volume":11412000},{"timestamp":1721309400,"date":"2024-07-18","index":7906,"close":104.81,"high":107.63,"low":104.33,"open":106.53,"volume":9130700},{"timestamp":1721395800,"date":"2024-07-19","index":7907,"close":102.09,"high":104.72,"low":101.73,"open":104.71,"volume":12555900},{"timestamp":1721655000,"date":"2024-07-22","index":7908,"close":102.44,"high":103.23,"low":101.95,"open":102.47,"volume":8931200},{"timestamp":1721741400,"date":"2024-07-23","index":7909,"close":103.5,"high":104.17,"low":102.18,"open":102.45,"volume":7400600},{"timestamp":1721827800,"date":"2024-07-24","index":7910,"close":101.97,"high":104,"low":101.75,"open":102.86,"volume":7967400},{"timestamp":1721914200,"date":"2024-07-25","index":7911,"close":103.56,"high":104.19,"low":101.85,"open":102.08,"volume":5582300},{"timestamp":1722000600,"date":"2024-07-26","index":7912,"close":104.19,"high":105.89,"low":104.04,"open":104.86,"volume":6599600},{"timestamp":1722259800,"date":"2024-07-29","index":7913,"close":102.48,"high":104.57,"low":102.33,"open":104.47,"volume":5183400},{"timestamp":1722346200,"date":"2024-07-30","index":7914,"close":103.76,"high":104.12,"low":102.78,"open":103.56,"volume":6225500}]},{"date":"2024-04-16","estimated":1.66,"reported":2.02,"pre":[{"timestamp":1711978200,"date":"2024-04-01","index":7831,"close":93.53,"high":94.44,"low":93.17,"open":94.16,"volume":3416000},{"timestamp":1712064600,"date":"2024-04-02","index":7832,"close":92.71,"high":93.77,"low":92.54,"open":92.9,"volume":5245400},{"timestamp":1712151000,"date":"2024-04-03","index":7833,"close":93,"high":94.3,"low":92.75,"open":92.95,"volume":4821100},{"timestamp":1712237400,"date":"2024-04-04","index":7834,"close":92.28,"high":94.74,"low":91.86,"open":94.2,"volume":5466100},{"timestamp":1712323800,"date":"2024-04-05","index":7835,"close":92.47,"high":93.29,"low":91.61,"open":92.25,"volume":4654800},{"timestamp":1712583000,"date":"2024-04-08","index":7836,"close":93.21,"high":93.4,"low":92.2,"open":93,"volume":4601900},{"timestamp":1712669400,"date":"2024-04-09","index":7837,"close":94.08,"high":94.14,"low":92.83,"open":93.61,"volume":4952400},{"timestamp":1712755800,"date":"2024-04-10","index":7838,"close":91.65,"high":92.89,"low":91.18,"open":92.27,"volume":5994200},{"timestamp":1712842200,"date":"2024-04-11","index":7839,"close":86.84,"high":91.8,"low":85.01,"open":91.72,"volume":24631800},{"timestamp":1712928600,"date":"2024-04-12","index":7840,"close":86.19,"high":86.81,"low":85.12,"open":85.8,"volume":12789000},{"timestamp":1713187800,"date":"2024-04-15","index":7841,"close":86.99,"high":89.13,"low":85.49,"open":87.8,"volume":9553900}],"post":[{"timestamp":1713274200,"date":"2024-04-16","index":7842,"close":89.14,"high":91.1,"low":88,"open":90.71,"volume":18291600},{"timestamp":1713360600,"date":"2024-04-17","index":7843,"close":90.08,"high":91.44,"low":89.67,"open":90.13,"volume":9544600},{"timestamp":1713447000,"date":"2024-04-18","index":7844,"close":90.26,"high":91.11,"low":89.74,"open":90.66,"volume":6752000},{"timestamp":1713533400,"date":"2024-04-19","index":7845,"close":90.66,"high":91.62,"low":90.36,"open":90.36,"volume":8134700},{"timestamp":1713792600,"date":"2024-04-22","index":7846,"close":92.09,"high":92.66,"low":90.71,"open":91.11,"volume":7294400},{"timestamp":1713879000,"date":"2024-04-23","index":7847,"close":93.76,"high":94.05,"low":92.16,"open":92.16,"volume":6393900},{"timestamp":1713965400,"date":"2024-04-24","index":7848,"close":93.85,"high":94.07,"low":93.03,"open":93.11,"volume":5100900},{"timestamp":1714051800,"date":"2024-04-25","index":7849,"close":92.56,"high":93.65,"low":91.65,"open":93,"volume":6770600},{"timestamp":1714138200,"date":"2024-04-26","index":7850,"close":92.83,"high":93.31,"low":92.4,"open":92.5,"volume":4606100},{"timestamp":1714397400,"date":"2024-04-29","index":7851,"close":92.11,"high":92.81,"low":91.33,"open":91.33,"volume":4416100},{"timestamp":1714483800,"date":"2024-04-30","index":7852,"close":90.84,"high":91.83,"low":90.55,"open":91.6,"volume":5860000}]},{"date":"2024-01-16","estimated":1.01,"reported":0.99,"pre":[{"timestamp":1703773800,"date":"2023-12-28","index":7768,"close":93.64,"high":93.95,"low":93.24,"open":93.31,"volume":4089500},{"timestamp":1703860200,"date":"2023-12-29","index":7769,"close":93.25,"high":93.77,"low":93.06,"open":93.49,"volume":4772100},{"timestamp":1704205800,"date":"2024-01-02","index":7770,"close":93.9,"high":94.15,"low":92.27,"open":92.66,"volume":6132200},{"timestamp":1704292200,"date":"2024-01-03","index":7771,"close":91.91,"high":93.2,"low":91.27,"open":93.2,"volume":7487900},{"timestamp":1704378600,"date":"2024-01-04","index":7772,"close":92.15,"high":93.14,"low":91.66,"open":92.15,"volume":8735600},{"timestamp":1704465000,"date":"2024-01-05","index":7773,"close":93.24,"high":93.93,"low":92.06,"open":92.21,"volume":6027200},{"timestamp":1704724200,"date":"2024-01-08","index":7774,"close":93.51,"high":93.83,"low":92.28,"open":93.21,"volume":6738400},{"timestamp":1704810600,"date":"2024-01-09","index":7775,"close":92.06,"high":92.84,"low":91.66,"open":92.75,"volume":7594100},{"timestamp":1704897000,"date":"2024-01-10","index":7776,"close":91.48,"high":91.97,"low":91.29,"open":91.53,"volume":6929200},{"timestamp":1704983400,"date":"2024-01-11","index":7777,"close":90.51,"high":90.95,"low":89.54,"open":90.95,"volume":9400700},{"timestamp":1705069800,"date":"2024-01-12","index":7778,"close":89.7,"high":91.9,"low":89.43,"open":91.28,"volume":8301000}],"post":[{"timestamp":1705415400,"date":"2024-01-16","index":7779,"close":85.97,"high":88.16,"low":84.8,"open":86.74,"volume":20369000},{"timestamp":1705501800,"date":"2024-01-17","index":7780,"close":84.41,"high":85.14,"low":83.9,"open":84.85,"volume":17198500},{"timestamp":1705588200,"date":"2024-01-18","index":7781,"close":83.9,"high":84.98,"low":83.28,"open":84.83,"volume":15016400},{"timestamp":1705674600,"date":"2024-01-19","index":7782,"close":85.34,"high":85.59,"low":83.2,"open":83.91,"volume":14770500},{"timestamp":1705933800,"date":"2024-01-22","index":7783,"close":85.73,"high":86.77,"low":85.44,"open":85.46,"volume":11626500},{"timestamp":1706020200,"date":"2024-01-23","index":7784,"close":86.74,"high":86.85,"low":85.19,"open":85.67,"volume":8555700},{"timestamp":1706106600,"date":"2024-01-24","index":7785,"close":87.57,"high":88.3,"low":87.2,"open":87.32,"volume":12480900},{"timestamp":1706193000,"date":"2024-01-25","index":7786,"close":88.02,"high":88.42,"low":87.33,"open":88.14,"volume":8792400},{"timestamp":1706279400,"date":"2024-01-26","index":7787,"close":87.73,"high":88.5,"low":87.65,"open":87.88,"volume":6384400},{"timestamp":1706538600,"date":"2024-01-29","index":7788,"close":87.62,"high":87.95,"low":85.72,"open":87.4,"volume":7440300},{"timestamp":1706625000,"date":"2024-01-30","index":7789,"close":87.62,"high":88.07,"low":86.77,"open":86.98,"volume":6569300}]},{"date":"2023-10-18","estimated":1.28,"reported":1.38,"pre":[{"timestamp":1696339800,"date":"2023-10-03","index":7708,"close":78.02,"high":79.84,"low":77.83,"open":79.58,"volume":7526800},{"timestamp":1696426200,"date":"2023-10-04","index":7709,"close":79.09,"high":79.29,"low":77.61,"open":78.1,"volume":6848700},{"timestamp":1696512600,"date":"2023-10-05","index":7710,"close":79.15,"high":79.54,"low":78.02,"open":78.48,"volume":5589300},{"timestamp":1696599000,"date":"2023-10-06","index":7711,"close":80.33,"high":80.79,"low":78.4,"open":78.72,"volume":6305600},{"timestamp":1696858200,"date":"2023-10-09","index":7712,"close":79.91,"high":80.08,"low":78.93,"open":79.6,"volume":5125000},{"timestamp":1696944600,"date":"2023-10-10","index":7713,"close":80.13,"high":81.11,"low":80.02,"open":80.25,"volume":6245400},{"timestamp":1697031000,"date":"2023-10-11","index":7714,"close":78.9,"high":80.21,"low":78.71,"open":79.91,"volume":8928700},{"timestamp":1697117400,"date":"2023-10-12","index":7715,"close":77.81,"high":78.87,"low":77.29,"open":78.87,"volume":11654600},{"timestamp":1697203800,"date":"2023-10-13","index":7716,"close":77.79,"high":79.23,"low":77.34,"open":78.2,"volume":6442800},{"timestamp":1697463000,"date":"2023-10-16","index":7717,"close":78.73,"high":79.18,"low":77.87,"open":78.79,"volume":7901500},{"timestamp":1697549400,"date":"2023-10-17","index":7718,"close":80.33,"high":80.63,"low":77.98,"open":77.99,"volume":12324800}],"post":[{"timestamp":1697635800,"date":"2023-10-18","index":7719,"close":74.88,"high":77.07,"low":73.4,"open":76.43,"volume":34732300},{"timestamp":1697722200,"date":"2023-10-19","index":7720,"close":72.92,"high":76.46,"low":72.89,"open":74.87,"volume":17486100},{"timestamp":1697808600,"date":"2023-10-20","index":7721,"close":73.13,"high":74,"low":72.35,"open":73.12,"volume":11269900},{"timestamp":1698067800,"date":"2023-10-23","index":7722,"close":71.7,"high":72.87,"low":71.24,"open":72.73,"volume":12847100},{"timestamp":1698154200,"date":"2023-10-24","index":7723,"close":71.56,"high":72.1,"low":71.08,"open":71.75,"volume":9265500},{"timestamp":1698240600,"date":"2023-10-25","index":7724,"close":71.4,"high":71.9,"low":71.13,"open":71.25,"volume":8461700},{"timestamp":1698327000,"date":"2023-10-26","index":7725,"close":72.07,"high":72.69,"low":71.4,"open":71.47,"volume":10903200},{"timestamp":1698413400,"date":"2023-10-27","index":7726,"close":70.4,"high":72.01,"low":70.19,"open":71.91,"volume":11099100},{"timestamp":1698672600,"date":"2023-10-30","index":7727,"close":70.59,"high":70.89,"low":69.42,"open":70.05,"volume":9769600},{"timestamp":1698759000,"date":"2023-10-31","index":7728,"close":70.82,"high":71.02,"low":70.27,"open":70.77,"volume":8949000},{"timestamp":1698845400,"date":"2023-11-01","index":7729,"close":70.95,"high":71.91,"low":70.7,"open":71.17,"volume":9429000}]},{"date":"2023-07-18","estimated":1.15,"reported":1.24,"pre":[{"timestamp":1688131800,"date":"2023-06-30","index":7643,"close":85.4,"high":86.49,"low":85.4,"open":86.02,"volume":6188200},{"timestamp":1688391000,"date":"2023-07-03","index":7644,"close":86.41,"high":87.66,"low":85.84,"open":86.34,"volume":5839300},{"timestamp":1688563800,"date":"2023-07-05","index":7645,"close":85.92,"high":86.28,"low":85.35,"open":85.95,"volume":6734300},{"timestamp":1688650200,"date":"2023-07-06","index":7646,"close":83.33,"high":84.92,"low":83.02,"open":84.85,"volume":8546800},{"timestamp":1688736600,"date":"2023-07-07","index":7647,"close":83.36,"high":84.04,"low":82.9,"open":83.01,"volume":8217300},{"timestamp":1688995800,"date":"2023-07-10","index":7648,"close":83.4,"high":84.39,"low":83.18,"open":83.42,"volume":6141200},{"timestamp":1689082200,"date":"2023-07-11","index":7649,"close":84.96,"high":85.43,"low":83.62,"open":83.9,"volume":11057700},{"timestamp":1689168600,"date":"2023-07-12","index":7650,"close":85.77,"high":87.71,"low":85.6,"open":86.68,"volume":8602300},{"timestamp":1689255000,"date":"2023-07-13","index":7651,"close":86.21,"high":86.64,"low":85.74,"open":86.23,"volume":6026500},{"timestamp":1689341400,"date":"2023-07-14","index":7652,"close":85.78,"high":87.42,"low":85.56,"open":87.41,"volume":7731300},{"timestamp":1689600600,"date":"2023-07-17","index":7653,"close":86.37,"high":86.9,"low":85.68,"open":85.68,"volume":7911800}],"post":[{"timestamp":1689687000,"date":"2023-07-18","index":7654,"close":91.94,"high":92.56,"low":87.1,"open":87.54,"volume":21633900},{"timestamp":1689773400,"date":"2023-07-19","index":7655,"close":93.16,"high":93.86,"low":91.33,"open":91.43,"volume":12004300},{"timestamp":1689859800,"date":"2023-07-20","index":7656,"close":93.8,"high":94.14,"low":92.86,"open":93.11,"volume":9541800},{"timestamp":1689946200,"date":"2023-07-21","index":7657,"close":94.01,"high":94.4,"low":93.06,"open":94.27,"volume":6297900},{"timestamp":1690205400,"date":"2023-07-24","index":7658,"close":94.67,"high":95.4,"low":93.7,"open":94.01,"volume":7259800},{"timestamp":1690291800,"date":"2023-07-25","index":7659,"close":94.42,"high":95.57,"low":94.41,"open":94.7,"volume":7760100},{"timestamp":1690378200,"date":"2023-07-26","index":7660,"close":93.54,"high":95.15,"low":93.29,"open":94.4,"volume":7201100},{"timestamp":1690464600,"date":"2023-07-27","index":7661,"close":92.75,"high":94.71,"low":92.55,"open":93.65,"volume":8427800},{"timestamp":1690551000,"date":"2023-07-28","index":7662,"close":91.57,"high":92.6,"low":91.09,"open":92.46,"volume":5798400},{"timestamp":1690810200,"date":"2023-07-31","index":7663,"close":91.56,"high":92.2,"low":91.04,"open":91.9,"volume":5242900},{"timestamp":1690896600,"date":"2023-08-01","index":7664,"close":90.94,"high":91.43,"low":90.63,"open":91.2,"volume":4468500}]},{"date":"2023-04-19","estimated":1.62,"reported":1.7,"pre":[{"timestamp":1680528600,"date":"2023-04-03","index":7582,"close":87.16,"high":88.32,"low":86.67,"open":87.95,"volume":7728400},{"timestamp":1680615000,"date":"2023-04-04","index":7583,"close":84.82,"high":87.2,"low":84.26,"open":87,"volume":6222800},{"timestamp":1680701400,"date":"2023-04-05","index":7584,"close":83.82,"high":84.53,"low":83.2,"open":83.83,"volume":6045400},{"timestamp":1680787800,"date":"2023-04-06","index":7585,"close":84.19,"high":84.4,"low":83.21,"open":83.9,"volume":3877800},{"timestamp":1681133400,"date":"2023-04-10","index":7586,"close":84,"high":84.36,"low":83.43,"open":83.95,"volume":6185800},{"timestamp":1681219800,"date":"2023-04-11","index":7587,"close":85.09,"high":85.76,"low":84.13,"open":84.29,"volume":5582100},{"timestamp":1681306200,"date":"2023-04-12","index":7588,"close":85.47,"high":86.02,"low":84.79,"open":85.51,"volume":4641800},{"timestamp":1681392600,"date":"2023-04-13","index":7589,"close":85.69,"high":85.78,"low":84.44,"open":85.39,"volume":5086000},{"timestamp":1681479000,"date":"2023-04-14","index":7590,"close":86.71,"high":87.4,"low":86,"open":86.43,"volume":7865900},{"timestamp":1681738200,"date":"2023-04-17","index":7591,"close":89.29,"high":89.31,"low":86.27,"open":86.66,"volume":8876900},{"timestamp":1681824600,"date":"2023-04-18","index":7592,"close":89.85,"high":90.54,"low":88.74,"open":89.13,"volume":10227600}],"post":[{"timestamp":1681911000,"date":"2023-04-19","index":7593,"close":90.45,"high":90.7,"low":86.5,"open":87.14,"volume":13886200},{"timestamp":1681997400,"date":"2023-04-20","index":7594,"close":90.43,"high":91.82,"low":89.72,"open":89.85,"volume":6776000},{"timestamp":1682083800,"date":"2023-04-21","index":7595,"close":91.12,"high":91.34,"low":89.17,"open":90.48,"volume":6531000},{"timestamp":1682343000,"date":"2023-04-24","index":7596,"close":90.2,"high":91.48,"low":89.55,"open":91.23,"volume":5004400},{"timestamp":1682429400,"date":"2023-04-25","index":7597,"close":88.06,"high":89.83,"low":87.89,"open":89.64,"volume":5806700},{"timestamp":1682515800,"date":"2023-04-26","index":7598,"close":88.44,"high":89.79,"low":87.91,"open":88.15,"volume":6429100},{"timestamp":1682602200,"date":"2023-04-27","index":7599,"close":90.26,"high":90.96,"low":88.89,"open":89.41,"volume":6375800},{"timestamp":1682688600,"date":"2023-04-28","index":7600,"close":89.97,"high":90.33,"low":89.16,"open":89.45,"volume":6374500},{"timestamp":1682947800,"date":"2023-05-01","index":7601,"close":87.93,"high":90.52,"low":87.83,"open":90.19,"volume":7745400},{"timestamp":1683034200,"date":"2023-05-02","index":7602,"close":86.29,"high":87.57,"low":85.33,"open":87.57,"volume":6319100},{"timestamp":1683120600,"date":"2023-05-03","index":7603,"close":84.75,"high":87.18,"low":84.57,"open":86.4,"volume":6546500}]},{"date":"2023-01-17","estimated":1.19,"reported":1.26,"pre":[{"timestamp":1672324200,"date":"2022-12-29","index":7518,"close":85.24,"high":85.59,"low":84.56,"open":84.96,"volume":3461700},{"timestamp":1672410600,"date":"2022-12-30","index":7519,"close":85.02,"high":85.2,"low":84.18,"open":84.7,"volume":4455600},{"timestamp":1672756200,"date":"2023-01-03","index":7520,"close":85.72,"high":86.6,"low":84.98,"open":85.64,"volume":5108900},{"timestamp":1672842600,"date":"2023-01-04","index":7521,"close":86.65,"high":87.35,"low":85.18,"open":85.55,"volume":7726800},{"timestamp":1672929000,"date":"2023-01-05","index":7522,"close":85.92,"high":86.17,"low":84.83,"open":85.9,"volume":5339900},{"timestamp":1673015400,"date":"2023-01-06","index":7523,"close":87.56,"high":87.96,"low":85.71,"open":86.44,"volume":5710900},{"timestamp":1673274600,"date":"2023-01-09","index":7524,"close":87.64,"high":88.91,"low":87.41,"open":88.25,"volume":5039700},{"timestamp":1673361000,"date":"2023-01-10","index":7525,"close":88.92,"high":88.93,"low":86.84,"open":87.55,"volume":4536600},{"timestamp":1673447400,"date":"2023-01-11","index":7526,"close":89.43,"high":89.81,"low":88.85,"open":89.37,"volume":6122600},{"timestamp":1673533800,"date":"2023-01-12","index":7527,"close":90.53,"high":91.81,"low":89.35,"open":90.02,"volume":7895600},{"timestamp":1673620200,"date":"2023-01-13","index":7528,"close":91.66,"high":91.98,"low":88.27,"open":89.03,"volume":8414600}],"post":[{"timestamp":1673965800,"date":"2023-01-17","index":7529,"close":97.08,"high":99.1,"low":95,"open":95.9,"volume":27914300},{"timestamp":1674052200,"date":"2023-01-18","index":7530,"close":96.58,"high":97.95,"low":96.34,"open":96.8,"volume":14134800},{"timestamp":1674138600,"date":"2023-01-19","index":7531,"close":94.15,"high":94.98,"low":92.94,"open":94.61,"volume":13457100},{"timestamp":1674225000,"date":"2023-01-20","index":7532,"close":96.24,"high":96.28,"low":93.88,"open":94.13,"volume":10785000},{"timestamp":1674484200,"date":"2023-01-23","index":7533,"close":97.13,"high":97.22,"low":95.49,"open":95.87,"volume":8735300},{"timestamp":1674570600,"date":"2023-01-24","index":7534,"close":95.51,"high":96.81,"low":92.92,"open":96.28,"volume":4801600},{"timestamp":1674657000,"date":"2023-01-25","index":7535,"close":95.64,"high":95.93,"low":94.44,"open":94.88,"volume":5891000},{"timestamp":1674743400,"date":"2023-01-26","index":7536,"close":96.5,"high":96.54,"low":95.31,"open":96.22,"volume":6085100},{"timestamp":1674829800,"date":"2023-01-27","index":7537,"close":96.86,"high":97.43,"low":95.71,"open":96.41,"volume":7990800},{"timestamp":1675089000,"date":"2023-01-30","index":7538,"close":95.96,"high":96.61,"low":94.92,"open":95.03,"volume":5870100},{"timestamp":1675175400,"date":"2023-01-31","index":7539,"close":97.33,"high":97.37,"low":95.76,"open":96.29,"volume":7182100}]},{"date":"2022-10-14","estimated":1.49,"reported":1.47,"pre":[{"timestamp":1664458200,"date":"2022-09-29","index":7455,"close":79.86,"high":81.03,"low":79.03,"open":80.8,"volume":5892700},{"timestamp":1664544600,"date":"2022-09-30","index":7456,"close":79.01,"high":81.16,"low":78.86,"open":79.77,"volume":8090900},{"timestamp":1664803800,"date":"2022-10-03","index":7457,"close":80.38,"high":80.98,"low":78.32,"open":80.05,"volume":8169200},{"timestamp":1664890200,"date":"2022-10-04","index":7458,"close":83.97,"high":84.74,"low":81.8,"open":82.2,"volume":7875000},{"timestamp":1664976600,"date":"2022-10-05","index":7459,"close":83.11,"high":83.59,"low":81.38,"open":82.03,"volume":5956500},{"timestamp":1665063000,"date":"2022-10-06","index":7460,"close":81.31,"high":83.19,"low":81.13,"open":82.45,"volume":6434800},{"timestamp":1665149400,"date":"2022-10-07","index":7461,"close":78.93,"high":80.79,"low":78.38,"open":80.7,"volume":7180900},{"timestamp":1665408600,"date":"2022-10-10","index":7462,"close":78.41,"high":79.72,"low":77.82,"open":79.44,"volume":5418000},{"timestamp":1665495000,"date":"2022-10-11","index":7463,"close":77,"high":78.41,"low":76.54,"open":77.92,"volume":6271100},{"timestamp":1665581400,"date":"2022-10-12","index":7464,"close":76.6,"high":77.8,"low":76.33,"open":76.99,"volume":6411600},{"timestamp":1665667800,"date":"2022-10-13","index":7465,"close":79.32,"high":79.66,"low":74.67,"open":74.98,"volume":11811500}],"post":[{"timestamp":1665754200,"date":"2022-10-14","index":7466,"close":75.3,"high":79.06,"low":74.83,"open":77.23,"volume":13658500},{"timestamp":1666013400,"date":"2022-10-17","index":7467,"close":77.14,"high":78.24,"low":76.33,"open":76.81,"volume":11412400},{"timestamp":1666099800,"date":"2022-10-18","index":7468,"close":79.44,"high":80.59,"low":78.38,"open":79.8,"volume":9767800},{"timestamp":1666186200,"date":"2022-10-19","index":7469,"close":77.64,"high":79.59,"low":77.37,"open":79.15,"volume":7429600},{"timestamp":1666272600,"date":"2022-10-20","index":7470,"close":76.6,"high":78.54,"low":76.14,"open":77.63,"volume":7638100},{"timestamp":1666359000,"date":"2022-10-21","index":7471,"close":79.22,"high":79.53,"low":76.22,"open":76.61,"volume":8149000},{"timestamp":1666618200,"date":"2022-10-24","index":7472,"close":79.43,"high":81.1,"low":78.57,"open":79.53,"volume":8143300},{"timestamp":1666704600,"date":"2022-10-25","index":7473,"close":80.51,"high":80.67,"low":78.61,"open":78.61,"volume":8173600},{"timestamp":1666791000,"date":"2022-10-26","index":7474,"close":80.91,"high":82.05,"low":80.58,"open":80.6,"volume":7733400},{"timestamp":1666877400,"date":"2022-10-27","index":7475,"close":80.69,"high":82.48,"low":80.6,"open":82,"volume":6466400},{"timestamp":1666963800,"date":"2022-10-28","index":7476,"close":82.22,"high":82.3,"low":79.51,"open":80.27,"volume":7816100}]},{"date":"2022-07-14","estimated":1.53,"reported":1.39,"pre":[{"timestamp":1656423000,"date":"2022-06-28","index":7390,"close":78.16,"high":81.22,"low":78.05,"open":80.38,"volume":10259100},{"timestamp":1656509400,"date":"2022-06-29","index":7391,"close":78.19,"high":79.29,"low":77.51,"open":78.28,"volume":8534900},{"timestamp":1656595800,"date":"2022-06-30","index":7392,"close":76.06,"high":76.83,"low":74.53,"open":76.57,"volume":10182400},{"timestamp":1656682200,"date":"2022-07-01","index":7393,"close":76.75,"high":77.05,"low":74.68,"open":75.76,"volume":6017500},{"timestamp":1657027800,"date":"2022-07-05","index":7394,"close":76.11,"high":76.13,"low":73.6,"open":75.06,"volume":8706900},{"timestamp":1657114200,"date":"2022-07-06","index":7395,"close":75.45,"high":76.17,"low":74.69,"open":75.76,"volume":6895900},{"timestamp":1657200600,"date":"2022-07-07","index":7396,"close":76.99,"high":77.21,"low":76.13,"open":76.29,"volume":6258300},{"timestamp":1657287000,"date":"2022-07-08","index":7397,"close":76.73,"high":77.52,"low":76.4,"open":77.39,"volume":5890500},{"timestamp":1657546200,"date":"2022-07-11","index":7398,"close":75.82,"high":76.36,"low":75.28,"open":75.86,"volume":4918900},{"timestamp":1657632600,"date":"2022-07-12","index":7399,"close":75.94,"high":77.26,"low":75.06,"open":75.2,"volume":6558400},{"timestamp":1657719000,"date":"2022-07-13","index":7400,"close":74.98,"high":75.5,"low":74.01,"open":75.24,"volume":7780100}],"post":[{"timestamp":1657805400,"date":"2022-07-14","index":7401,"close":74.69,"high":75.07,"low":72.05,"open":74.01,"volume":13296200},{"timestamp":1657891800,"date":"2022-07-15","index":7402,"close":78.05,"high":78.77,"low":75.66,"open":75.94,"volume":11663900},{"timestamp":1658151000,"date":"2022-07-18","index":7403,"close":78.86,"high":80.4,"low":78.42,"open":79.5,"volume":11596800},{"timestamp":1658237400,"date":"2022-07-19","index":7404,"close":81.65,"high":81.99,"low":79.83,"open":79.86,"volume":9952000},{"timestamp":1658323800,"date":"2022-07-20","index":7405,"close":81.81,"high":82.27,"low":80.94,"open":81.47,"volume":7653400},{"timestamp":1658410200,"date":"2022-07-21","index":7406,"close":83.02,"high":83.1,"low":81.22,"open":81.5,"volume":9053400},{"timestamp":1658496600,"date":"2022-07-22","index":7407,"close":82.43,"high":83.53,"low":81.66,"open":83.1,"volume":6564000},{"timestamp":1658755800,"date":"2022-07-25","index":7408,"close":82.55,"high":83.18,"low":82.12,"open":82.89,"volume":6208200},{"timestamp":1658842200,"date":"2022-07-26","index":7409,"close":80.79,"high":82.57,"low":80.63,"open":81.8,"volume":7121600},{"timestamp":1658928600,"date":"2022-07-27","index":7410,"close":82.51,"high":82.86,"low":80.96,"open":81.39,"volume":7751300},{"timestamp":1659015000,"date":"2022-07-28","index":7411,"close":82.95,"high":83.07,"low":80.9,"open":81.76,"volume":6324800}]},{"date":"2022-04-14","estimated":1.68,"reported":2.02,"pre":[{"timestamp":1648647000,"date":"2022-03-30","index":7329,"close":90.27,"high":91.94,"low":89.76,"open":91.86,"volume":7289800},{"timestamp":1648733400,"date":"2022-03-31","index":7330,"close":87.4,"high":90.19,"low":87.4,"open":89.72,"volume":8422700},{"timestamp":1648819800,"date":"2022-04-01","index":7331,"close":86.99,"high":88.53,"low":85.91,"open":88.14,"volume":8192300},{"timestamp":1649079000,"date":"2022-04-04","index":7332,"close":87.28,"high":87.57,"low":85.81,"open":86.54,"volume":8098900},{"timestamp":1649165400,"date":"2022-04-05","index":7333,"close":85.28,"high":86.83,"low":84.94,"open":86.55,"volume":11587400},{"timestamp":1649251800,"date":"2022-04-06","index":7334,"close":83.13,"high":84.81,"low":82.75,"open":84.72,"volume":10493200},{"timestamp":1649338200,"date":"2022-04-07","index":7335,"close":83.13,"high":83.61,"low":81.4,"open":82.88,"volume":11902900},{"timestamp":1649424600,"date":"2022-04-08","index":7336,"close":84.06,"high":84.77,"low":82.96,"open":83.53,"volume":6937500},{"timestamp":1649683800,"date":"2022-04-11","index":7337,"close":84.02,"high":85.82,"low":83.02,"open":83.58,"volume":8290400},{"timestamp":1649770200,"date":"2022-04-12","index":7338,"close":83.93,"high":85.98,"low":83.54,"open":83.76,"volume":8057300},{"timestamp":1649856600,"date":"2022-04-13","index":7339,"close":84.13,"high":84.25,"low":82.78,"open":82.93,"volume":8760300}],"post":[{"timestamp":1649943000,"date":"2022-04-14","index":7340,"close":84.76,"high":87.9,"low":84.59,"open":86.01,"volume":16348400},{"timestamp":1650288600,"date":"2022-04-18","index":7341,"close":86.48,"high":87.18,"low":84.32,"open":84.39,"volume":7897500},{"timestamp":1650375000,"date":"2022-04-19","index":7342,"close":88.91,"high":89.11,"low":86.92,"open":87.01,"volume":12637700},{"timestamp":1650461400,"date":"2022-04-20","index":7343,"close":90.61,"high":91.58,"low":89.61,"open":89.61,"volume":11828400},{"timestamp":1650547800,"date":"2022-04-21","index":7344,"close":88.91,"high":92.93,"low":88.71,"open":91.53,"volume":9563900},{"timestamp":1650634200,"date":"2022-04-22","index":7345,"close":84.74,"high":88.21,"low":84.63,"open":88.12,"volume":11455400},{"timestamp":1650893400,"date":"2022-04-25","index":7346,"close":85.05,"high":85.31,"low":82.89,"open":84.03,"volume":11577600},{"timestamp":1650979800,"date":"2022-04-26","index":7347,"close":82.37,"high":85.22,"low":82.28,"open":84.29,"volume":10062000},{"timestamp":1651066200,"date":"2022-04-27","index":7348,"close":82.21,"high":83.67,"low":81.81,"open":82.38,"volume":9522900},{"timestamp":1651152600,"date":"2022-04-28","index":7349,"close":83.4,"high":83.85,"low":81.61,"open":82.7,"volume":6974600},{"timestamp":1651239000,"date":"2022-04-29","index":7350,"close":80.59,"high":83.74,"low":80.31,"open":83.06,"volume":8097300}]},{"date":"2022-01-19","estimated":1.91,"reported":2.01,"pre":[{"timestamp":1641220200,"date":"2022-01-03","index":7269,"close":100.19,"high":101.4,"low":99.3,"open":99.33,"volume":8481900},{"timestamp":1641306600,"date":"2022-01-04","index":7270,"close":104.26,"high":104.68,"low":101.98,"open":102,"volume":8967000},{"timestamp":1641393000,"date":"2022-01-05","index":7271,"close":101.68,"high":105.03,"low":101.57,"open":103.7,"volume":10288800},{"timestamp":1641479400,"date":"2022-01-06","index":7272,"close":103.42,"high":104.21,"low":100.62,"open":104.12,"volume":10059200},{"timestamp":1641565800,"date":"2022-01-07","index":7273,"close":104.05,"high":104.53,"low":102.93,"open":103.51,"volume":6128400},{"timestamp":1641825000,"date":"2022-01-10","index":7274,"close":104.13,"high":105.1,"low":102.83,"open":104.72,"volume":8904900},{"timestamp":1641911400,"date":"2022-01-11","index":7275,"close":105.92,"high":106.09,"low":103.58,"open":104.16,"volume":7320200},{"timestamp":1641997800,"date":"2022-01-12","index":7276,"close":103.05,"high":106.47,"low":102.35,"open":106.05,"volume":10855200},{"timestamp":1642084200,"date":"2022-01-13","index":7277,"close":102.55,"high":104.35,"low":102.14,"open":103.43,"volume":6267700},{"timestamp":1642170600,"date":"2022-01-14","index":7278,"close":98.88,"high":100.47,"low":97.39,"open":99.75,"volume":16724900},{"timestamp":1642516200,"date":"2022-01-18","index":7279,"close":94.01,"high":96.44,"low":92.94,"open":95.93,"volume":21803100}],"post":[{"timestamp":1642602600,"date":"2022-01-19","index":7280,"close":95.73,"high":98.25,"low":94.96,"open":98.01,"volume":19716100},{"timestamp":1642689000,"date":"2022-01-20","index":7281,"close":99.83,"high":101.96,"low":96.6,"open":96.6,"volume":22637600},{"timestamp":1642775400,"date":"2022-01-21","index":7282,"close":98.86,"high":99.56,"low":96.35,"open":98.14,"volume":22568300},{"timestamp":1643034600,"date":"2022-01-24","index":7283,"close":98.08,"high":98.32,"low":93.68,"open":96.02,"volume":19527300},{"timestamp":1643121000,"date":"2022-01-25","index":7284,"close":99.04,"high":99.83,"low":95.01,"open":96.58,"volume":16060700},{"timestamp":1643207400,"date":"2022-01-26","index":7285,"close":100.17,"high":101.75,"low":98.9,"open":100.15,"volume":13344400},{"timestamp":1643293800,"date":"2022-01-27","index":7286,"close":101.15,"high":102.23,"low":99.66,"open":101.31,"volume":17843100},{"timestamp":1643380200,"date":"2022-01-28","index":7287,"close":101.8,"high":101.92,"low":98.15,"open":99.1,"volume":14044800},{"timestamp":1643639400,"date":"2022-01-31","index":7288,"close":102.54,"high":102.74,"low":100.28,"open":100.97,"volume":8467000},{"timestamp":1643725800,"date":"2022-02-01","index":7289,"close":103.95,"high":104.1,"low":102.24,"open":102.96,"volume":7885700},{"timestamp":1643812200,"date":"2022-02-02","index":7290,"close":103.92,"high":104.3,"low":102.3,"open":103.8,"volume":9596300}]},{"date":"2021-10-14","estimated":1.68,"reported":1.98,"pre":[{"timestamp":1632922200,"date":"2021-09-29","index":7203,"close":99.55,"high":101.61,"low":99.11,"open":101.08,"volume":11543000},{"timestamp":1633008600,"date":"2021-09-30","index":7204,"close":97.31,"high":100.38,"low":96.25,"open":100.23,"volume":12258400},{"timestamp":1633095000,"date":"2021-10-01","index":7205,"close":99.05,"high":99.91,"low":97.06,"open":97.93,"volume":7912700},{"timestamp":1633354200,"date":"2021-10-04","index":7206,"close":97.15,"high":100.51,"low":96.97,"open":99.05,"volume":9482100},{"timestamp":1633440600,"date":"2021-10-05","index":7207,"close":99.2,"high":99.73,"low":97.47,"open":98.22,"volume":8850300},{"timestamp":1633527000,"date":"2021-10-06","index":7208,"close":99.1,"high":99.46,"low":97.22,"open":98.22,"volume":6912700},{"timestamp":1633613400,"date":"2021-10-07","index":7209,"close":98.8,"high":100.92,"low":98.69,"open":100.56,"volume":7959600},{"timestamp":1633699800,"date":"2021-10-08","index":7210,"close":100.04,"high":100.69,"low":98.39,"open":99.02,"volume":5301100},{"timestamp":1633959000,"date":"2021-10-11","index":7211,"close":97.29,"high":100.68,"low":97.21,"open":100.08,"volume":7003900},{"timestamp":1634045400,"date":"2021-10-12","index":7212,"close":97.78,"high":98.72,"low":96.69,"open":97.29,"volume":7913300},{"timestamp":1634131800,"date":"2021-10-13","index":7213,"close":98.57,"high":99.18,"low":96.68,"open":98.12,"volume":10170900}],"post":[{"timestamp":1634218200,"date":"2021-10-14","index":7214,"close":101.01,"high":101.58,"low":97.81,"open":101.22,"volume":14766800},{"timestamp":1634304600,"date":"2021-10-15","index":7215,"close":102.14,"high":103.22,"low":101.85,"open":102.46,"volume":11678100},{"timestamp":1634563800,"date":"2021-10-18","index":7216,"close":101.41,"high":103.94,"low":100.55,"open":101.76,"volume":8924300},{"timestamp":1634650200,"date":"2021-10-19","index":7217,"close":101.75,"high":102.45,"low":101.3,"open":101.55,"volume":6189500},{"timestamp":1634736600,"date":"2021-10-20","index":7218,"close":100.66,"high":101.92,"low":99.93,"open":101.08,"volume":7426900},{"timestamp":1634823000,"date":"2021-10-21","index":7219,"close":100.28,"high":101.75,"low":99.57,"open":100.36,"volume":5931400},{"timestamp":1634909400,"date":"2021-10-22","index":7220,"close":101.8,"high":102.24,"low":100.57,"open":100.74,"volume":6761500},{"timestamp":1635168600,"date":"2021-10-25","index":7221,"close":101.91,"high":102.74,"low":101.66,"open":102.3,"volume":3836000},{"timestamp":1635255000,"date":"2021-10-26","index":7222,"close":103.47,"high":103.98,"low":101.69,"open":102.12,"volume":7649500},{"timestamp":1635341400,"date":"2021-10-27","index":7223,"close":101.87,"high":103.84,"low":101.83,"open":102.97,"volume":7542400},{"timestamp":1635427800,"date":"2021-10-28","index":7224,"close":102.5,"high":102.63,"low":100.8,"open":101.89,"volume":6663000}]},{"date":"2021-07-15","estimated":1.65,"reported":1.85,"pre":[{"timestamp":1624973400,"date":"2021-06-29","index":7139,"close":90.64,"high":91.63,"low":89.78,"open":91.09,"volume":15413700},{"timestamp":1625059800,"date":"2021-06-30","index":7140,"close":91.69,"high":91.91,"low":90.13,"open":90.17,"volume":9780300},{"timestamp":1625146200,"date":"2021-07-01","index":7141,"close":92.02,"high":92.23,"low":91.05,"open":91.92,"volume":6792200},{"timestamp":1625232600,"date":"2021-07-02","index":7142,"close":92.03,"high":92.08,"low":91.33,"open":91.9,"volume":4818000},{"timestamp":1625578200,"date":"2021-07-06","index":7143,"close":90.21,"high":91.89,"low":89.66,"open":91.75,"volume":6701200},{"timestamp":1625664600,"date":"2021-07-07","index":7144,"close":90.03,"high":90.46,"low":88.57,"open":89.64,"volume":6771600},{"timestamp":1625751000,"date":"2021-07-08","index":7145,"close":87.64,"high":88.64,"low":86.95,"open":88.1,"volume":8778800},{"timestamp":1625837400,"date":"2021-07-09","index":7146,"close":90.33,"high":90.62,"low":88.61,"open":89.36,"volume":7306500},{"timestamp":1626096600,"date":"2021-07-12","index":7147,"close":92.75,"high":93.52,"low":89.76,"open":90.24,"volume":11951100},{"timestamp":1626183000,"date":"2021-07-13","index":7148,"close":93.21,"high":93.53,"low":91.74,"open":92.47,"volume":12280100},{"timestamp":1626269400,"date":"2021-07-14","index":7149,"close":92.46,"high":93.83,"low":91.44,"open":93.12,"volume":12572000}],"post":[{"timestamp":1626355800,"date":"2021-07-15","index":7150,"close":92.63,"high":94.06,"low":91.3,"open":91.36,"volume":12465900},{"timestamp":1626442200,"date":"2021-07-16","index":7151,"close":91.25,"high":93.42,"low":91.1,"open":93.15,"volume":12595400},{"timestamp":1626701400,"date":"2021-07-19","index":7152,"close":89.35,"high":89.69,"low":87.58,"open":89.51,"volume":14043000},{"timestamp":1626787800,"date":"2021-07-20","index":7153,"close":92.32,"high":93.6,"low":89,"open":89.14,"volume":11522300},{"timestamp":1626874200,"date":"2021-07-21","index":7154,"close":95.68,"high":96.05,"low":93.18,"open":93.24,"volume":14116900},{"timestamp":1626960600,"date":"2021-07-22","index":7155,"close":95.57,"high":96.23,"low":94.84,"open":95.42,"volume":9235300},{"timestamp":1627047000,"date":"2021-07-23","index":7156,"close":94.55,"high":97.17,"low":94.19,"open":96.28,"volume":13222800},{"timestamp":1627306200,"date":"2021-07-26","index":7157,"close":96.54,"high":96.66,"low":94.35,"open":94.37,"volume":11420600},{"timestamp":1627392600,"date":"2021-07-27","index":7158,"close":96.48,"high":97.05,"low":95.52,"open":95.88,"volume":8972900},{"timestamp":1627479000,"date":"2021-07-28","index":7159,"close":96.07,"high":96.89,"low":95.55,"open":96.51,"volume":10054000},{"timestamp":1627565400,"date":"2021-07-29","index":7160,"close":96.28,"high":96.85,"low":95.53,"open":96.16,"volume":9016200}]},{"date":"2021-04-16","estimated":1.7,"reported":2.19,"pre":[{"timestamp":1617197400,"date":"2021-03-31","index":7077,"close":77.66,"high":79,"low":77.65,"open":78.67,"volume":12085500},{"timestamp":1617283800,"date":"2021-04-01","index":7078,"close":78.22,"high":78.28,"low":77.5,"open":77.88,"volume":13195600},{"timestamp":1617629400,"date":"2021-04-05","index":7079,"close":78,"high":79.31,"low":77.83,"open":79.2,"volume":10458800},{"timestamp":1617715800,"date":"2021-04-06","index":7080,"close":79.09,"high":79.11,"low":77.51,"open":77.8,"volume":9445000},{"timestamp":1617802200,"date":"2021-04-07","index":7081,"close":79.04,"high":79.72,"low":78.45,"open":79.04,"volume":8329300},{"timestamp":1617888600,"date":"2021-04-08","index":7082,"close":80.2,"high":80.49,"low":78.16,"open":78.5,"volume":9352700},{"timestamp":1617975000,"date":"2021-04-09","index":7083,"close":80.72,"high":80.73,"low":79.37,"open":80.48,"volume":10693500},{"timestamp":1618234200,"date":"2021-04-12","index":7084,"close":80.18,"high":81.07,"low":79.52,"open":80.95,"volume":8939700},{"timestamp":1618320600,"date":"2021-04-13","index":7085,"close":79.53,"high":80.03,"low":78.96,"open":79.9,"volume":7085200},{"timestamp":1618407000,"date":"2021-04-14","index":7086,"close":80.79,"high":82.05,"low":79.3,"open":79.61,"volume":10585500},{"timestamp":1618493400,"date":"2021-04-15","index":7087,"close":80.82,"high":81.41,"low":79.85,"open":81.35,"volume":9930800}],"post":[{"timestamp":1618579800,"date":"2021-04-16","index":7088,"close":78.59,"high":81.68,"low":77.76,"open":81,"volume":29086400},{"timestamp":1618839000,"date":"2021-04-19","index":7089,"close":80.03,"high":80.37,"low":78.11,"open":78.3,"volume":15151000},{"timestamp":1618925400,"date":"2021-04-20","index":7090,"close":77.29,"high":79.63,"low":76.6,"open":79.31,"volume":13052800},{"timestamp":1619011800,"date":"2021-04-21","index":7091,"close":79.25,"high":79.34,"low":76.25,"open":76.73,"volume":11075900},{"timestamp":1619098200,"date":"2021-04-22","index":7092,"close":78.29,"high":79.5,"low":78.15,"open":78.92,"volume":9871700},{"timestamp":1619184600,"date":"2021-04-23","index":7093,"close":80.95,"high":81.3,"low":78.29,"open":78.29,"volume":12002000},{"timestamp":1619443800,"date":"2021-04-26","index":7094,"close":81.52,"high":82.42,"low":81.38,"open":81.81,"volume":8033500},{"timestamp":1619530200,"date":"2021-04-27","index":7095,"close":81.96,"high":82.05,"low":81.2,"open":81.41,"volume":7057400},{"timestamp":1619616600,"date":"2021-04-28","index":7096,"close":82.73,"high":82.95,"low":82.07,"open":82.4,"volume":7228200},{"timestamp":1619703000,"date":"2021-04-29","index":7097,"close":83.64,"high":83.79,"low":82.13,"open":83.2,"volume":9974800},{"timestamp":1619789400,"date":"2021-04-30","index":7098,"close":82.55,"high":83.28,"low":82.23,"open":82.89,"volume":9298600}]},{"date":"2021-01-20","estimated":1.27,"reported":1.92,"pre":[{"timestamp":1609770600,"date":"2021-01-04","index":7017,"close":68.33,"high":69.93,"low":67.72,"open":69.28,"volume":14014600},{"timestamp":1609857000,"date":"2021-01-05","index":7018,"close":69.49,"high":70.08,"low":68.08,"open":68.16,"volume":11120400},{"timestamp":1609943400,"date":"2021-01-06","index":7019,"close":73.68,"high":74.88,"low":70.56,"open":71.41,"volume":18334300},{"timestamp":1610029800,"date":"2021-01-07","index":7020,"close":74.94,"high":76.51,"low":74.8,"open":74.8,"volume":13530400},{"timestamp":1610116200,"date":"2021-01-08","index":7021,"close":75.25,"high":75.34,"low":73.85,"open":74.47,"volume":12896700},{"timestamp":1610375400,"date":"2021-01-11","index":7022,"close":76.06,"high":76.5,"low":73.67,"open":74.24,"volume":9077500},{"timestamp":1610461800,"date":"2021-01-12","index":7023,"close":75.8,"high":77.17,"low":75.52,"open":76.56,"volume":11831100},{"timestamp":1610548200,"date":"2021-01-13","index":7024,"close":75.56,"high":76.43,"low":75.01,"open":75.81,"volume":9852200},{"timestamp":1610634600,"date":"2021-01-14","index":7025,"close":76.47,"high":76.84,"low":75.72,"open":75.85,"volume":9854300},{"timestamp":1610721000,"date":"2021-01-15","index":7026,"close":75.24,"high":75.57,"low":74.15,"open":75.07,"volume":12882600},{"timestamp":1611066600,"date":"2021-01-19","index":7027,"close":74.99,"high":76.6,"low":74.69,"open":76.52,"volume":14897700}],"post":[{"timestamp":1611153000,"date":"2021-01-20","index":7028,"close":74.84,"high":77.76,"low":74.3,"open":76.51,"volume":16133000},{"timestamp":1611239400,"date":"2021-01-21","index":7029,"close":74.7,"high":75.89,"low":73.74,"open":75,"volume":13591300},{"timestamp":1611325800,"date":"2021-01-22","index":7030,"close":74.13,"high":74.7,"low":72.41,"open":72.55,"volume":15460000},{"timestamp":1611585000,"date":"2021-01-25","index":7031,"close":72.38,"high":74.02,"low":71.92,"open":73.52,"volume":15933100},{"timestamp":1611671400,"date":"2021-01-26","index":7032,"close":71.21,"high":73.32,"low":71.14,"open":72.74,"volume":10899700},{"timestamp":1611757800,"date":"2021-01-27","index":7033,"close":68.42,"high":70.26,"low":67.85,"open":69.73,"volume":17002600},{"timestamp":1611844200,"date":"2021-01-28","index":7034,"close":69.32,"high":70.77,"low":68.65,"open":69.44,"volume":14986200},{"timestamp":1611930600,"date":"2021-01-29","index":7035,"close":67.05,"high":70.06,"low":66.85,"open":69.01,"volume":17566100},{"timestamp":1612189800,"date":"2021-02-01","index":7036,"close":67.67,"high":68.12,"low":67.27,"open":67.88,"volume":11961600},{"timestamp":1612276200,"date":"2021-02-02","index":7037,"close":70.95,"high":71.37,"low":69.02,"open":69.12,"volume":13893900},{"timestamp":1612362600,"date":"2021-02-03","index":7038,"close":70.6,"high":71.33,"low":70.31,"open":70.87,"volume":8014300}]},{"date":"2020-10-15","estimated":1.28,"reported":1.66,"pre":[{"timestamp":1601472600,"date":"2020-09-30","index":6952,"close":48.35,"high":48.99,"low":47.54,"open":47.67,"volume":15047300},{"timestamp":1601559000,"date":"2020-10-01","index":6953,"close":47.26,"high":49.07,"low":46.9,"open":48.75,"volume":25275400},{"timestamp":1601645400,"date":"2020-10-02","index":6954,"close":47.97,"high":48.34,"low":46.42,"open":46.49,"volume":12681800},{"timestamp":1601904600,"date":"2020-10-05","index":6955,"close":48.6,"high":48.89,"low":47.78,"open":48.43,"volume":19140100},{"timestamp":1601991000,"date":"2020-10-06","index":6956,"close":47.74,"high":49.41,"low":47.47,"open":49.2,"volume":22980200},{"timestamp":1602077400,"date":"2020-10-07","index":6957,"close":48.71,"high":49.17,"low":48.24,"open":48.38,"volume":12019100},{"timestamp":1602163800,"date":"2020-10-08","index":6958,"close":49,"high":49.49,"low":47.26,"open":47.98,"volume":23836600},{"timestamp":1602250200,"date":"2020-10-09","index":6959,"close":48.83,"high":49.73,"low":48.73,"open":49.44,"volume":11381800},{"timestamp":1602509400,"date":"2020-10-12","index":6960,"close":50.74,"high":51.01,"low":49.03,"open":49.27,"volume":17615000},{"timestamp":1602595800,"date":"2020-10-13","index":6961,"close":50.44,"high":51.24,"low":49.99,"open":51.12,"volume":17448000},{"timestamp":1602682200,"date":"2020-10-14","index":6962,"close":50.65,"high":51.39,"low":50.38,"open":50.91,"volume":20330100}],"post":[{"timestamp":1602768600,"date":"2020-10-15","index":6963,"close":51.33,"high":51.87,"low":49.92,"open":49.93,"volume":21059700},{"timestamp":1602855000,"date":"2020-10-16","index":6964,"close":51.85,"high":52.27,"low":51.43,"open":51.53,"volume":16923300},{"timestamp":1603114200,"date":"2020-10-19","index":6965,"close":50.95,"high":52.19,"low":50.79,"open":52.19,"volume":12677000},{"timestamp":1603200600,"date":"2020-10-20","index":6966,"close":51.47,"high":52.27,"low":51.37,"open":51.56,"volume":11177600},{"timestamp":1603287000,"date":"2020-10-21","index":6967,"close":50.38,"high":51.81,"low":50.26,"open":51.49,"volume":18583200},{"timestamp":1603373400,"date":"2020-10-22","index":6968,"close":51.77,"high":51.98,"low":50.12,"open":50.42,"volume":13264400},{"timestamp":1603459800,"date":"2020-10-23","index":6969,"close":51.87,"high":52.61,"low":51.54,"open":52.25,"volume":11538500},{"timestamp":1603719000,"date":"2020-10-26","index":6970,"close":50.32,"high":51.28,"low":49.8,"open":51.15,"volume":15561400},{"timestamp":1603805400,"date":"2020-10-27","index":6971,"close":48.59,"high":50.28,"low":48.58,"open":50.25,"volume":11593300},{"timestamp":1603891800,"date":"2020-10-28","index":6972,"close":47.57,"high":48.11,"low":47.19,"open":47.56,"volume":13622800},{"timestamp":1603978200,"date":"2020-10-29","index":6973,"close":48.12,"high":48.43,"low":46.55,"open":47.05,"volume":10887800}]},{"date":"2020-07-16","estimated":1.12,"reported":1.96,"pre":[{"timestamp":1593523800,"date":"2020-06-30","index":6888,"close":48.3,"high":48.53,"low":47.06,"open":47.06,"volume":11894300},{"timestamp":1593610200,"date":"2020-07-01","index":6889,"close":47.61,"high":49.08,"low":47.25,"open":48.41,"volume":11363800},{"timestamp":1593696600,"date":"2020-07-02","index":6890,"close":47.79,"high":49.03,"low":47.68,"open":48.86,"volume":7488800},{"timestamp":1594042200,"date":"2020-07-06","index":6891,"close":48.82,"high":49.37,"low":48.7,"open":48.87,"volume":10649600},{"timestamp":1594128600,"date":"2020-07-07","index":6892,"close":47.49,"high":48.55,"low":47.39,"open":48.52,"volume":8750700},{"timestamp":1594215000,"date":"2020-07-08","index":6893,"close":48.91,"high":48.99,"low":47.28,"open":47.63,"volume":12322200},{"timestamp":1594301400,"date":"2020-07-09","index":6894,"close":47.51,"high":49.05,"low":47.02,"open":48.8,"volume":9119900},{"timestamp":1594387800,"date":"2020-07-10","index":6895,"close":49.8,"high":49.88,"low":47.52,"open":47.59,"volume":13386000},{"timestamp":1594647000,"date":"2020-07-13","index":6896,"close":50.22,"high":51.03,"low":49.88,"open":51.03,"volume":14904000},{"timestamp":1594733400,"date":"2020-07-14","index":6897,"close":50.5,"high":50.58,"low":48.91,"open":50.27,"volume":16075600},{"timestamp":1594819800,"date":"2020-07-15","index":6898,"close":51.35,"high":52.49,"low":50.46,"open":52.49,"volume":17424200}],"post":[{"timestamp":1594906200,"date":"2020-07-16","index":6899,"close":52.64,"high":53.51,"low":51.34,"open":51.58,"volume":25026800},{"timestamp":1594992600,"date":"2020-07-17","index":6900,"close":52.41,"high":53.01,"low":51.98,"open":52.78,"volume":16263800},{"timestamp":1595251800,"date":"2020-07-20","index":6901,"close":51.86,"high":52.07,"low":51.35,"open":51.76,"volume":10423600},{"timestamp":1595338200,"date":"2020-07-21","index":6902,"close":52.38,"high":52.45,"low":51.52,"open":52.1,"volume":11951200},{"timestamp":1595424600,"date":"2020-07-22","index":6903,"close":51,"high":52.35,"low":50.99,"open":52,"volume":13604000},{"timestamp":1595511000,"date":"2020-07-23","index":6904,"close":50.56,"high":51.25,"low":50.31,"open":50.99,"volume":13527000},{"timestamp":1595597400,"date":"2020-07-24","index":6905,"close":50.18,"high":50.8,"low":50.07,"open":50.56,"volume":6860800},{"timestamp":1595856600,"date":"2020-07-27","index":6906,"close":51.32,"high":51.57,"low":49.73,"open":49.91,"volume":12087100},{"timestamp":1595943000,"date":"2020-07-28","index":6907,"close":50.26,"high":51.22,"low":50.21,"open":50.83,"volume":7287900},{"timestamp":1596029400,"date":"2020-07-29","index":6908,"close":50.59,"high":50.66,"low":49.88,"open":50.27,"volume":8074300},{"timestamp":1596115800,"date":"2020-07-30","index":6909,"close":48.95,"high":49.36,"low":48.55,"open":49.36,"volume":9410100}]},{"date":"2020-04-16","estimated":1.14,"reported":1.01,"pre":[{"timestamp":1585661400,"date":"2020-03-31","index":6825,"close":34,"high":35.29,"low":33.72,"open":34.53,"volume":17122600},{"timestamp":1585747800,"date":"2020-04-01","index":6826,"close":31.62,"high":32.41,"low":31.16,"open":31.68,"volume":23755100},{"timestamp":1585834200,"date":"2020-04-02","index":6827,"close":33.9,"high":34,"low":31.25,"open":31.34,"volume":21656000},{"timestamp":1585920600,"date":"2020-04-03","index":6828,"close":33.85,"high":34.3,"low":32.86,"open":33.56,"volume":16926500},{"timestamp":1586179800,"date":"2020-04-06","index":6829,"close":37.01,"high":37.5,"low":35.75,"open":35.93,"volume":18788700},{"timestamp":1586266200,"date":"2020-04-07","index":6830,"close":36.94,"high":39.66,"low":36.86,"open":39.66,"volume":19536700},{"timestamp":1586352600,"date":"2020-04-08","index":6831,"close":39.37,"high":39.78,"low":37.45,"open":37.71,"volume":15376700},{"timestamp":1586439000,"date":"2020-04-09","index":6832,"close":41.08,"high":41.85,"low":40.18,"open":40.26,"volume":21902200},{"timestamp":1586784600,"date":"2020-04-13","index":6833,"close":39.58,"high":41,"low":39.25,"open":40.88,"volume":13369900},{"timestamp":1586871000,"date":"2020-04-14","index":6834,"close":39.86,"high":40.77,"low":38.37,"open":40.51,"volume":14471900},{"timestamp":1586957400,"date":"2020-04-15","index":6835,"close":38.4,"high":39.41,"low":37.59,"open":38.21,"volume":15590100}],"post":[{"timestamp":1587043800,"date":"2020-04-16","index":6836,"close":38.36,"high":38.82,"low":37.07,"open":37.86,"volume":27913000},{"timestamp":1587130200,"date":"2020-04-17","index":6837,"close":39.09,"high":40.1,"low":38.19,"open":39.55,"volume":25074500},{"timestamp":1587389400,"date":"2020-04-20","index":6838,"close":38.36,"high":39.54,"low":37.82,"open":38.19,"volume":16573800},{"timestamp":1587475800,"date":"2020-04-21","index":6839,"close":36.95,"high":38.14,"low":36.56,"open":37.3,"volume":14134900},{"timestamp":1587562200,"date":"2020-04-22","index":6840,"close":37.81,"high":38.18,"low":37.44,"open":37.87,"volume":10449000},{"timestamp":1587648600,"date":"2020-04-23","index":6841,"close":37.47,"high":38.39,"low":37.28,"open":38.1,"volume":8694800},{"timestamp":1587735000,"date":"2020-04-24","index":6842,"close":37.97,"high":38.19,"low":37.26,"open":37.97,"volume":8567500},{"timestamp":1587994200,"date":"2020-04-27","index":6843,"close":39.31,"high":39.55,"low":38.33,"open":38.64,"volume":11619400},{"timestamp":1588080600,"date":"2020-04-28","index":6844,"close":40.13,"high":41.38,"low":39.84,"open":40.57,"volume":12778400},{"timestamp":1588167000,"date":"2020-04-29","index":6845,"close":40.79,"high":41.36,"low":40.55,"open":41.1,"volume":15880400},{"timestamp":1588253400,"date":"2020-04-30","index":6846,"close":39.43,"high":40.11,"low":39,"open":39.9,"volume":13431700}]},{"date":"2020-01-16","estimated":1,"reported":1.3,"pre":[{"timestamp":1577802600,"date":"2019-12-31","index":6763,"close":51.12,"high":51.13,"low":50.74,"open":50.96,"volume":5131600},{"timestamp":1577975400,"date":"2020-01-02","index":6764,"close":52.04,"high":52.06,"low":51.17,"open":51.2,"volume":7808000},{"timestamp":1578061800,"date":"2020-01-03","index":6765,"close":51.2,"high":51.45,"low":50.83,"open":51.22,"volume":6706000},{"timestamp":1578321000,"date":"2020-01-06","index":6766,"close":51.02,"high":51.04,"low":50.46,"open":50.67,"volume":7476700},{"timestamp":1578407400,"date":"2020-01-07","index":6767,"close":50.92,"high":51.19,"low":50.71,"open":51.04,"volume":4538100},{"timestamp":1578493800,"date":"2020-01-08","index":6768,"close":51.57,"high":51.79,"low":50.9,"open":50.96,"volume":6185200},{"timestamp":1578580200,"date":"2020-01-09","index":6769,"close":52.06,"high":52.25,"low":51.82,"open":52.17,"volume":7308000},{"timestamp":1578666600,"date":"2020-01-10","index":6770,"close":52.21,"high":52.47,"low":51.92,"open":52.15,"volume":7686800},{"timestamp":1578925800,"date":"2020-01-13","index":6771,"close":52.78,"high":52.78,"low":52.07,"open":52.21,"volume":8334200},{"timestamp":1579012200,"date":"2020-01-14","index":6772,"close":52.86,"high":53.25,"low":52.68,"open":53.06,"volume":9602000},{"timestamp":1579098600,"date":"2020-01-15","index":6773,"close":52.94,"high":52.94,"low":52.11,"open":52.48,"volume":11342500}],"post":[{"timestamp":1579185000,"date":"2020-01-16","index":6774,"close":56.44,"high":57.36,"low":55.65,"open":56.05,"volume":34590700},{"timestamp":1579271400,"date":"2020-01-17","index":6775,"close":57.51,"high":57.57,"low":56.18,"open":56.26,"volume":15403900},{"timestamp":1579617000,"date":"2020-01-21","index":6776,"close":55.92,"high":56.48,"low":55.18,"open":55.88,"volume":20833900},{"timestamp":1579703400,"date":"2020-01-22","index":6777,"close":55.86,"high":56.51,"low":55.85,"open":56.18,"volume":10276800},{"timestamp":1579789800,"date":"2020-01-23","index":6778,"close":55.53,"high":55.65,"low":54.8,"open":55.22,"volume":10064500},{"timestamp":1579876200,"date":"2020-01-24","index":6779,"close":54.55,"high":55.61,"low":54.1,"open":55.53,"volume":9752000},{"timestamp":1580135400,"date":"2020-01-27","index":6780,"close":53.11,"high":53.69,"low":52.86,"open":53,"volume":10649100},{"timestamp":1580221800,"date":"2020-01-28","index":6781,"close":54.02,"high":54.44,"low":53.38,"open":53.8,"volume":9232900},{"timestamp":1580308200,"date":"2020-01-29","index":6782,"close":53.68,"high":54.55,"low":53.68,"open":54.48,"volume":9027800},{"timestamp":1580394600,"date":"2020-01-30","index":6783,"close":53.82,"high":53.86,"low":52.4,"open":52.61,"volume":8685900},{"timestamp":1580481000,"date":"2020-01-31","index":6784,"close":52.26,"high":53.28,"low":51.89,"open":53.2,"volume":11286900}]},{"date":"2019-10-17","estimated":1.11,"reported":1.27,"pre":[{"timestamp":1570023000,"date":"2019-10-02","index":6701,"close":40.23,"high":41.09,"low":40.09,"open":41.04,"volume":12052500},{"timestamp":1570109400,"date":"2019-10-03","index":6702,"close":40.25,"high":40.3,"low":39.3,"open":40.05,"volume":12293600},{"timestamp":1570195800,"date":"2019-10-04","index":6703,"close":40.78,"high":40.82,"low":40.18,"open":40.34,"volume":5631400},{"timestamp":1570455000,"date":"2019-10-07","index":6704,"close":40.68,"high":41.11,"low":40.55,"open":40.6,"volume":6323600},{"timestamp":1570541400,"date":"2019-10-08","index":6705,"close":39.82,"high":40.2,"low":39.69,"open":40.05,"volume":8309000},{"timestamp":1570627800,"date":"2019-10-09","index":6706,"close":40.44,"high":40.65,"low":40.03,"open":40.19,"volume":8955700},{"timestamp":1570714200,"date":"2019-10-10","index":6707,"close":41.05,"high":41.41,"low":40.75,"open":40.86,"volume":8207100},{"timestamp":1570800600,"date":"2019-10-11","index":6708,"close":41.93,"high":42.59,"low":41.9,"open":42,"volume":14914600},{"timestamp":1571059800,"date":"2019-10-14","index":6709,"close":42.25,"high":42.31,"low":41.68,"open":41.77,"volume":6644500},{"timestamp":1571146200,"date":"2019-10-15","index":6710,"close":42.53,"high":42.92,"low":41.91,"open":42.39,"volume":10112800},{"timestamp":1571232600,"date":"2019-10-16","index":6711,"close":42.79,"high":43.15,"low":42.45,"open":42.59,"volume":10088900}],"post":[{"timestamp":1571319000,"date":"2019-10-17","index":6712,"close":43.44,"high":44.5,"low":43.44,"open":44.37,"volume":17965100},{"timestamp":1571405400,"date":"2019-10-18","index":6713,"close":43.66,"high":43.86,"low":43.23,"open":43.53,"volume":10493900},{"timestamp":1571664600,"date":"2019-10-21","index":6714,"close":44.98,"high":45.09,"low":44.08,"open":44.08,"volume":14244800},{"timestamp":1571751000,"date":"2019-10-22","index":6715,"close":45.38,"high":45.62,"low":44.57,"open":44.85,"volume":12366600},{"timestamp":1571837400,"date":"2019-10-23","index":6716,"close":45.91,"high":45.93,"low":45.1,"open":45.13,"volume":8328000},{"timestamp":1571923800,"date":"2019-10-24","index":6717,"close":45.76,"high":46.13,"low":45.51,"open":46,"volume":7469800},{"timestamp":1572010200,"date":"2019-10-25","index":6718,"close":46.37,"high":46.46,"low":45.61,"open":45.7,"volume":9576400},{"timestamp":1572269400,"date":"2019-10-28","index":6719,"close":46.84,"high":47.16,"low":46.47,"open":46.49,"volume":10276000},{"timestamp":1572355800,"date":"2019-10-29","index":6720,"close":46.83,"high":46.93,"low":46.53,"open":46.53,"volume":7773600},{"timestamp":1572442200,"date":"2019-10-30","index":6721,"close":46.26,"high":46.29,"low":45.83,"open":46.26,"volume":7101400},{"timestamp":1572528600,"date":"2019-10-31","index":6722,"close":46.05,"high":46.26,"low":45.33,"open":45.95,"volume":9414100}]},{"date":"2019-07-18","estimated":1.14,"reported":1.23,"pre":[{"timestamp":1562074200,"date":"2019-07-02","index":6637,"close":43.83,"high":43.93,"low":43.4,"open":43.7,"volume":8234800},{"timestamp":1562160600,"date":"2019-07-03","index":6638,"close":43.99,"high":44.15,"low":43.82,"open":43.95,"volume":4470800},{"timestamp":1562333400,"date":"2019-07-05","index":6639,"close":44.21,"high":44.82,"low":44.07,"open":44.49,"volume":6276000},{"timestamp":1562592600,"date":"2019-07-08","index":6640,"close":43.49,"high":43.96,"low":43.29,"open":43.59,"volume":7060200},{"timestamp":1562679000,"date":"2019-07-09","index":6641,"close":43.78,"high":43.87,"low":43.02,"open":43.08,"volume":5941900},{"timestamp":1562765400,"date":"2019-07-10","index":6642,"close":43.31,"high":43.98,"low":43.24,"open":43.76,"volume":5311000},{"timestamp":1562851800,"date":"2019-07-11","index":6643,"close":44.18,"high":44.33,"low":43.38,"open":43.49,"volume":8799200},{"timestamp":1562938200,"date":"2019-07-12","index":6644,"close":44.87,"high":44.9,"low":44.38,"open":44.55,"volume":9565700},{"timestamp":1563197400,"date":"2019-07-15","index":6645,"close":44.43,"high":45.01,"low":44.29,"open":45.01,"volume":7870700},{"timestamp":1563283800,"date":"2019-07-16","index":6646,"close":44.43,"high":45.06,"low":44.27,"open":44.8,"volume":10170900},{"timestamp":1563370200,"date":"2019-07-17","index":6647,"close":43.77,"high":44.32,"low":43.66,"open":44.26,"volume":9131800}],"post":[{"timestamp":1563456600,"date":"2019-07-18","index":6648,"close":44.43,"high":44.52,"low":43.51,"open":43.67,"volume":11185800},{"timestamp":1563543000,"date":"2019-07-19","index":6649,"close":44.39,"high":44.71,"low":44.33,"open":44.35,"volume":10083600},{"timestamp":1563802200,"date":"2019-07-22","index":6650,"close":44.5,"high":44.6,"low":43.94,"open":44.22,"volume":7091800},{"timestamp":1563888600,"date":"2019-07-23","index":6651,"close":45.1,"high":45.29,"low":44.77,"open":44.77,"volume":9859600},{"timestamp":1563975000,"date":"2019-07-24","index":6652,"close":45.5,"high":45.71,"low":44.86,"open":44.89,"volume":8092200},{"timestamp":1564061400,"date":"2019-07-25","index":6653,"close":44.87,"high":45.57,"low":44.6,"open":45.5,"volume":8733800},{"timestamp":1564147800,"date":"2019-07-26","index":6654,"close":45.74,"high":45.77,"low":44.91,"open":44.99,"volume":8321000},{"timestamp":1564407000,"date":"2019-07-29","index":6655,"close":45.23,"high":45.73,"low":45.07,"open":45.64,"volume":8667000},{"timestamp":1564493400,"date":"2019-07-30","index":6656,"close":44.67,"high":44.85,"low":44.17,"open":44.61,"volume":7339100},{"timestamp":1564579800,"date":"2019-07-31","index":6657,"close":44.56,"high":44.99,"low":44.28,"open":44.7,"volume":8317100},{"timestamp":1564666200,"date":"2019-08-01","index":6658,"close":42.93,"high":44.74,"low":42.69,"open":44.42,"volume":12963900}]},{"date":"2019-04-17","estimated":1.17,"reported":1.39,"pre":[{"timestamp":1554211800,"date":"2019-04-02","index":6574,"close":43.7,"high":43.89,"low":43.21,"open":43.43,"volume":13101200},{"timestamp":1554298200,"date":"2019-04-03","index":6575,"close":44.38,"high":44.64,"low":44.04,"open":44.25,"volume":11712100},{"timestamp":1554384600,"date":"2019-04-04","index":6576,"close":44.93,"high":45.24,"low":44.33,"open":44.33,"volume":9119900},{"timestamp":1554471000,"date":"2019-04-05","index":6577,"close":44.9,"high":45.38,"low":44.73,"open":45.13,"volume":8633900},{"timestamp":1554730200,"date":"2019-04-08","index":6578,"close":44.98,"high":44.99,"low":44.36,"open":44.65,"volume":10898900},{"timestamp":1554816600,"date":"2019-04-09","index":6579,"close":44.26,"high":44.67,"low":43.95,"open":44.65,"volume":7436200},{"timestamp":1554903000,"date":"2019-04-10","index":6580,"close":44.45,"high":44.62,"low":44.1,"open":44.32,"volume":6703400},{"timestamp":1554989400,"date":"2019-04-11","index":6581,"close":44.8,"high":45.08,"low":44.47,"open":44.74,"volume":7872700},{"timestamp":1555075800,"date":"2019-04-12","index":6582,"close":46.69,"high":47.07,"low":45.87,"open":45.89,"volume":21641900},{"timestamp":1555335000,"date":"2019-04-15","index":6583,"close":46.08,"high":46.79,"low":45.92,"open":46.47,"volume":11669000},{"timestamp":1555421400,"date":"2019-04-16","index":6584,"close":47.02,"high":47.09,"low":46.19,"open":46.38,"volume":13358600}],"post":[{"timestamp":1555507800,"date":"2019-04-17","index":6585,"close":48.26,"high":48.55,"low":47.13,"open":47.85,"volume":19610000},{"timestamp":1555594200,"date":"2019-04-18","index":6586,"close":47.55,"high":48.14,"low":47.29,"open":47.79,"volume":19906500},{"timestamp":1555939800,"date":"2019-04-22","index":6587,"close":47.29,"high":47.45,"low":46.98,"open":47.37,"volume":7042100},{"timestamp":1556026200,"date":"2019-04-23","index":6588,"close":47.35,"high":47.45,"low":46.85,"open":47.09,"volume":8163700},{"timestamp":1556112600,"date":"2019-04-24","index":6589,"close":47.38,"high":47.61,"low":47.05,"open":47.13,"volume":9042500},{"timestamp":1556199000,"date":"2019-04-25","index":6590,"close":47.29,"high":47.74,"low":47.01,"open":47.21,"volume":5585900},{"timestamp":1556285400,"date":"2019-04-26","index":6591,"close":47.89,"high":47.92,"low":47.23,"open":47.4,"volume":7661100},{"timestamp":1556544600,"date":"2019-04-29","index":6592,"close":48.46,"high":48.67,"low":47.75,"open":47.85,"volume":9702200},{"timestamp":1556631000,"date":"2019-04-30","index":6593,"close":48.25,"high":48.62,"low":47.86,"open":48.5,"volume":8104600},{"timestamp":1556717400,"date":"2019-05-01","index":6594,"close":47.57,"high":48.62,"low":47.41,"open":48.2,"volume":9056300},{"timestamp":1556803800,"date":"2019-05-02","index":6595,"close":47.81,"high":48.03,"low":47.4,"open":47.67,"volume":7680500}]},{"date":"2019-01-17","estimated":0.89,"reported":0.8,"pre":[{"timestamp":1546439400,"date":"2019-01-02","index":6512,"close":40.4,"high":40.72,"low":38.76,"open":39.02,"volume":10648000},{"timestamp":1546525800,"date":"2019-01-03","index":6513,"close":39.68,"high":40.22,"low":39.25,"open":40.22,"volume":13034500},{"timestamp":1546612200,"date":"2019-01-04","index":6514,"close":41.3,"high":41.58,"low":40.28,"open":40.5,"volume":14371600},{"timestamp":1546871400,"date":"2019-01-07","index":6515,"close":41.71,"high":42.16,"low":40.98,"open":41.51,"volume":11812400},{"timestamp":1546957800,"date":"2019-01-08","index":6516,"close":41.45,"high":42.41,"low":41.08,"open":42.3,"volume":11398200},{"timestamp":1547044200,"date":"2019-01-09","index":6517,"close":41.74,"high":42.21,"low":41.25,"open":41.91,"volume":9223000},{"timestamp":1547130600,"date":"2019-01-10","index":6518,"close":41.66,"high":41.96,"low":41.24,"open":41.38,"volume":7560800},{"timestamp":1547217000,"date":"2019-01-11","index":6519,"close":41.74,"high":41.87,"low":40.96,"open":41.28,"volume":8191900},{"timestamp":1547476200,"date":"2019-01-14","index":6520,"close":42.48,"high":42.79,"low":41.12,"open":41.31,"volume":12336300},{"timestamp":1547562600,"date":"2019-01-15","index":6521,"close":42.88,"high":42.99,"low":42.03,"open":42.21,"volume":11737000},{"timestamp":1547649000,"date":"2019-01-16","index":6522,"close":44.49,"high":45.11,"low":43.67,"open":44,"volume":30530400}],"post":[{"timestamp":1547735400,"date":"2019-01-17","index":6523,"close":42.53,"high":43.18,"low":41.61,"open":42.45,"volume":47037200},{"timestamp":1547821800,"date":"2019-01-18","index":6524,"close":43.69,"high":43.77,"low":42.56,"open":43.02,"volume":20614400},{"timestamp":1548167400,"date":"2019-01-22","index":6525,"close":42.41,"high":42.74,"low":41.93,"open":42.42,"volume":20202400},{"timestamp":1548253800,"date":"2019-01-23","index":6526,"close":42.15,"high":42.62,"low":41.66,"open":42.52,"volume":15583900},{"timestamp":1548340200,"date":"2019-01-24","index":6527,"close":42.05,"high":42.58,"low":41.84,"open":41.95,"volume":13421600},{"timestamp":1548426600,"date":"2019-01-25","index":6528,"close":42.98,"high":43.25,"low":42.55,"open":42.67,"volume":13422700},{"timestamp":1548685800,"date":"2019-01-28","index":6529,"close":42.65,"high":42.73,"low":42.06,"open":42.44,"volume":10396600},{"timestamp":1548772200,"date":"2019-01-29","index":6530,"close":42.49,"high":42.7,"low":42.11,"open":42.53,"volume":9916400},{"timestamp":1548858600,"date":"2019-01-30","index":6531,"close":42.79,"high":42.97,"low":42.07,"open":42.35,"volume":12347900},{"timestamp":1548945000,"date":"2019-01-31","index":6532,"close":42.3,"high":42.67,"low":42.18,"open":42.3,"volume":11163400},{"timestamp":1549031400,"date":"2019-02-01","index":6533,"close":41.82,"high":42.73,"low":41.79,"open":42.3,"volume":13322100}]},{"date":"2018-10-16","estimated":1.01,"reported":1.17,"pre":[{"timestamp":1538400600,"date":"2018-10-01","index":6449,"close":46.63,"high":47.31,"low":46.52,"open":46.92,"volume":9710100},{"timestamp":1538487000,"date":"2018-10-02","index":6450,"close":46.63,"high":46.96,"low":46.15,"open":46.7,"volume":9589100},{"timestamp":1538573400,"date":"2018-10-03","index":6451,"close":47.11,"high":47.73,"low":46.98,"open":47.17,"volume":8985300},{"timestamp":1538659800,"date":"2018-10-04","index":6452,"close":47.27,"high":47.93,"low":46.97,"open":47.38,"volume":7722200},{"timestamp":1538746200,"date":"2018-10-05","index":6453,"close":46.75,"high":47.53,"low":46.5,"open":47.38,"volume":7938900},{"timestamp":1539005400,"date":"2018-10-08","index":6454,"close":47.02,"high":47.22,"low":46.3,"open":46.51,"volume":7054500},{"timestamp":1539091800,"date":"2018-10-09","index":6455,"close":46.16,"high":46.81,"low":45.94,"open":46.7,"volume":9999500},{"timestamp":1539178200,"date":"2018-10-10","index":6456,"close":44.62,"high":46.41,"low":44.52,"open":46.34,"volume":14143800},{"timestamp":1539264600,"date":"2018-10-11","index":6457,"close":43.49,"high":44.78,"low":43.17,"open":44.18,"volume":21746900},{"timestamp":1539351000,"date":"2018-10-12","index":6458,"close":43.43,"high":44.57,"low":42.88,"open":44.3,"volume":16049300},{"timestamp":1539610200,"date":"2018-10-15","index":6459,"close":43.47,"high":43.77,"low":43.07,"open":43.42,"volume":11986800}],"post":[{"timestamp":1539696600,"date":"2018-10-16","index":6460,"close":45.94,"high":46.2,"low":44.48,"open":45.74,"volume":24174900},{"timestamp":1539783000,"date":"2018-10-17","index":6461,"close":47.19,"high":47.84,"low":45.53,"open":45.96,"volume":22121900},{"timestamp":1539869400,"date":"2018-10-18","index":6462,"close":46.03,"high":47.49,"low":45.75,"open":46.91,"volume":14873900},{"timestamp":1539955800,"date":"2018-10-19","index":6463,"close":46.42,"high":46.73,"low":45.64,"open":46.07,"volume":14931200},{"timestamp":1540215000,"date":"2018-10-22","index":6464,"close":45.11,"high":46.72,"low":45.09,"open":46.43,"volume":11166700},{"timestamp":1540301400,"date":"2018-10-23","index":6465,"close":44.52,"high":44.81,"low":43.31,"open":44.02,"volume":15095300},{"timestamp":1540387800,"date":"2018-10-24","index":6466,"close":43.49,"high":44.8,"low":43.33,"open":44.79,"volume":15067400},{"timestamp":1540474200,"date":"2018-10-25","index":6467,"close":44.55,"high":44.96,"low":43.95,"open":43.96,"volume":13838500},{"timestamp":1540560600,"date":"2018-10-26","index":6468,"close":43.97,"high":44.52,"low":43.25,"open":43.77,"volume":12997100},{"timestamp":1540819800,"date":"2018-10-29","index":6469,"close":43.95,"high":45.08,"low":43.29,"open":44.59,"volume":12869800},{"timestamp":1540906200,"date":"2018-10-30","index":6470,"close":44.5,"high":44.59,"low":43.56,"open":44,"volume":14780300}]},{"date":"2018-07-18","estimated":1.11,"reported":1.25,"pre":[{"timestamp":1530538200,"date":"2018-07-02","index":6386,"close":47.72,"high":47.77,"low":46.77,"open":46.96,"volume":8655100},{"timestamp":1530624600,"date":"2018-07-03","index":6387,"close":47.02,"high":47.89,"low":46.94,"open":47.87,"volume":5037800},{"timestamp":1530797400,"date":"2018-07-05","index":6388,"close":46.7,"high":47.49,"low":46.4,"open":47.29,"volume":10577300},{"timestamp":1530883800,"date":"2018-07-06","index":6389,"close":47.09,"high":47.29,"low":46.28,"open":46.53,"volume":7269300},{"timestamp":1531143000,"date":"2018-07-09","index":6390,"close":48.41,"high":48.5,"low":47.29,"open":47.29,"volume":9412500},{"timestamp":1531229400,"date":"2018-07-10","index":6391,"close":48.1,"high":48.65,"low":47.99,"open":48.43,"volume":9238800},{"timestamp":1531315800,"date":"2018-07-11","index":6392,"close":47.75,"high":48.07,"low":47.59,"open":47.64,"volume":6089500},{"timestamp":1531402200,"date":"2018-07-12","index":6393,"close":48.02,"high":48.27,"low":47.8,"open":48,"volume":7774700},{"timestamp":1531488600,"date":"2018-07-13","index":6394,"close":48.08,"high":48.4,"low":47.48,"open":48.08,"volume":9747600},{"timestamp":1531747800,"date":"2018-07-16","index":6395,"close":48.9,"high":49.09,"low":48.2,"open":48.22,"volume":8724000},{"timestamp":1531834200,"date":"2018-07-17","index":6396,"close":49.18,"high":49.45,"low":48.49,"open":49,"volume":11138300}],"post":[{"timestamp":1531920600,"date":"2018-07-18","index":6397,"close":50.56,"high":51.5,"low":50.05,"open":50.75,"volume":18407300},{"timestamp":1532007000,"date":"2018-07-19","index":6398,"close":49.85,"high":50.97,"low":49.78,"open":50.5,"volume":11363600},{"timestamp":1532093400,"date":"2018-07-20","index":6399,"close":50.27,"high":50.59,"low":49.59,"open":49.65,"volume":8910000},{"timestamp":1532352600,"date":"2018-07-23","index":6400,"close":50.74,"high":51,"low":50.25,"open":50.27,"volume":7728900},{"timestamp":1532439000,"date":"2018-07-24","index":6401,"close":50.98,"high":51.53,"low":50.84,"open":50.98,"volume":7254900},{"timestamp":1532525400,"date":"2018-07-25","index":6402,"close":51.04,"high":51.11,"low":50.41,"open":50.98,"volume":7483100},{"timestamp":1532611800,"date":"2018-07-26","index":6403,"close":50.99,"high":51.36,"low":50.92,"open":51.22,"volume":5524900},{"timestamp":1532698200,"date":"2018-07-27","index":6404,"close":51.05,"high":51.3,"low":50.73,"open":51.09,"volume":7252100},{"timestamp":1532957400,"date":"2018-07-30","index":6405,"close":50.9,"high":51.31,"low":50.43,"open":50.88,"volume":10123700},{"timestamp":1533043800,"date":"2018-07-31","index":6406,"close":50.56,"high":51.02,"low":50.22,"open":50.96,"volume":9714900},{"timestamp":1533130200,"date":"2018-08-01","index":6407,"close":50.18,"high":51.18,"low":50.04,"open":50.94,"volume":9194600}]},{"date":"2018-04-18","estimated":1.25,"reported":1.45,"pre":[{"timestamp":1522762200,"date":"2018-04-03","index":6323,"close":53.17,"high":53.54,"low":52.26,"open":53.01,"volume":10335800},{"timestamp":1522848600,"date":"2018-04-04","index":6324,"close":53.67,"high":53.79,"low":52.12,"open":52.17,"volume":6692100},{"timestamp":1522935000,"date":"2018-04-05","index":6325,"close":54.86,"high":55.39,"low":54.15,"open":54.21,"volume":9968200},{"timestamp":1523021400,"date":"2018-04-06","index":6326,"close":53.04,"high":54.52,"low":52.49,"open":54.11,"volume":9578500},{"timestamp":1523280600,"date":"2018-04-09","index":6327,"close":53.35,"high":54.63,"low":53.27,"open":53.59,"volume":8111600},{"timestamp":1523367000,"date":"2018-04-10","index":6328,"close":54.14,"high":54.54,"low":53.56,"open":54.12,"volume":8836300},{"timestamp":1523453400,"date":"2018-04-11","index":6329,"close":52.74,"high":53.48,"low":52.61,"open":52.95,"volume":12121200},{"timestamp":1523539800,"date":"2018-04-12","index":6330,"close":53.85,"high":54.3,"low":53.3,"open":53.33,"volume":9315200},{"timestamp":1523626200,"date":"2018-04-13","index":6331,"close":52.98,"high":54.88,"low":52.75,"open":54.74,"volume":12364000},{"timestamp":1523885400,"date":"2018-04-16","index":6332,"close":53.4,"high":53.95,"low":53.34,"open":53.44,"volume":7282200},{"timestamp":1523971800,"date":"2018-04-17","index":6333,"close":53.24,"high":54.1,"low":52.77,"open":54.01,"volume":14505300}],"post":[{"timestamp":1524058200,"date":"2018-04-18","index":6334,"close":53.26,"high":55,"low":52.93,"open":53.91,"volume":17524000},{"timestamp":1524144600,"date":"2018-04-19","index":6335,"close":54.7,"high":54.83,"low":53.34,"open":53.36,"volume":13873700},{"timestamp":1524231000,"date":"2018-04-20","index":6336,"close":54.46,"high":55.33,"low":54.1,"open":54.89,"volume":10183600},{"timestamp":1524490200,"date":"2018-04-23","index":6337,"close":53.64,"high":54.59,"low":53.33,"open":54.55,"volume":8523600},{"timestamp":1524576600,"date":"2018-04-24","index":6338,"close":53.07,"high":54.62,"low":52.44,"open":53.96,"volume":10742700},{"timestamp":1524663000,"date":"2018-04-25","index":6339,"close":52.04,"high":52.87,"low":51.82,"open":52.85,"volume":12623000},{"timestamp":1524749400,"date":"2018-04-26","index":6340,"close":52.2,"high":52.6,"low":51.67,"open":52.01,"volume":14668900},{"timestamp":1524835800,"date":"2018-04-27","index":6341,"close":51.86,"high":52.51,"low":51.78,"open":51.84,"volume":7784500},{"timestamp":1525095000,"date":"2018-04-30","index":6342,"close":51.62,"high":52.5,"low":51.58,"open":52.18,"volume":8209700},{"timestamp":1525181400,"date":"2018-05-01","index":6343,"close":51.81,"high":51.87,"low":51.03,"open":51.39,"volume":8498300},{"timestamp":1525267800,"date":"2018-05-02","index":6344,"close":51.7,"high":52.55,"low":51.5,"open":51.8,"volume":8931000}]},{"date":"2018-01-18","estimated":0.77,"reported":0.84,"pre":[{"timestamp":1514903400,"date":"2018-01-02","index":6261,"close":52.19,"high":52.79,"low":52.17,"open":52.76,"volume":6644600},{"timestamp":1514989800,"date":"2018-01-03","index":6262,"close":52.33,"high":52.55,"low":51.92,"open":52.3,"volume":6955500},{"timestamp":1515076200,"date":"2018-01-04","index":6263,"close":53.13,"high":53.53,"low":52.51,"open":52.8,"volume":8678800},{"timestamp":1515162600,"date":"2018-01-05","index":6264,"close":53.11,"high":53.24,"low":52.74,"open":53.2,"volume":6476000},{"timestamp":1515421800,"date":"2018-01-08","index":6265,"close":52.89,"high":53.17,"low":52.69,"open":52.93,"volume":6681400},{"timestamp":1515508200,"date":"2018-01-09","index":6266,"close":53.3,"high":53.52,"low":53.02,"open":53.06,"volume":6622700},{"timestamp":1515594600,"date":"2018-01-10","index":6267,"close":53.93,"high":54.48,"low":53.61,"open":53.94,"volume":11028800},{"timestamp":1515681000,"date":"2018-01-11","index":6268,"close":54.2,"high":54.34,"low":53.82,"open":54.14,"volume":8310000},{"timestamp":1515767400,"date":"2018-01-12","index":6269,"close":55.12,"high":55.14,"low":54.52,"open":54.57,"volume":8998000},{"timestamp":1516113000,"date":"2018-01-16","index":6270,"close":54.6,"high":55.98,"low":54.2,"open":55.65,"volume":11168500},{"timestamp":1516199400,"date":"2018-01-17","index":6271,"close":55.35,"high":55.41,"low":53.86,"open":54.78,"volume":11905200}],"post":[{"timestamp":1516285800,"date":"2018-01-18","index":6272,"close":55.84,"high":55.99,"low":55.09,"open":55.9,"volume":13953900},{"timestamp":1516372200,"date":"2018-01-19","index":6273,"close":57.46,"high":57.5,"low":55.69,"open":55.69,"volume":15124200},{"timestamp":1516631400,"date":"2018-01-22","index":6274,"close":57.36,"high":57.48,"low":56.13,"open":56.47,"volume":16858300},{"timestamp":1516717800,"date":"2018-01-23","index":6275,"close":56.91,"high":57.31,"low":56.65,"open":57.14,"volume":9372200},{"timestamp":1516804200,"date":"2018-01-24","index":6276,"close":57.24,"high":57.73,"low":56.9,"open":57.21,"volume":8403600},{"timestamp":1516890600,"date":"2018-01-25","index":6277,"close":56.81,"high":57.37,"low":56.61,"open":57.36,"volume":9463800},{"timestamp":1516977000,"date":"2018-01-26","index":6278,"close":57.6,"high":57.62,"low":56.75,"open":57.09,"volume":8382200},{"timestamp":1517236200,"date":"2018-01-29","index":6279,"close":57.45,"high":58.05,"low":57.41,"open":57.49,"volume":7493500},{"timestamp":1517322600,"date":"2018-01-30","index":6280,"close":56.6,"high":57.29,"low":56.55,"open":56.67,"volume":7321200},{"timestamp":1517409000,"date":"2018-01-31","index":6281,"close":56.55,"high":57.08,"low":56.33,"open":56.71,"volume":7193100},{"timestamp":1517495400,"date":"2018-02-01","index":6282,"close":57.45,"high":57.46,"low":56.37,"open":56.5,"volume":7474400}]},{"date":"2017-10-17","estimated":0.81,"reported":0.88,"pre":[{"timestamp":1506951000,"date":"2017-10-02","index":6198,"close":48.92,"high":48.96,"low":48.11,"open":48.11,"volume":6096900},{"timestamp":1507037400,"date":"2017-10-03","index":6199,"close":49.28,"high":49.35,"low":48.76,"open":48.94,"volume":6432400},{"timestamp":1507123800,"date":"2017-10-04","index":6200,"close":49.01,"high":49.33,"low":48.76,"open":49.23,"volume":5372900},{"timestamp":1507210200,"date":"2017-10-05","index":6201,"close":49.63,"high":49.96,"low":48.78,"open":49.11,"volume":11491100},{"timestamp":1507296600,"date":"2017-10-06","index":6202,"close":49.76,"high":50.14,"low":49.38,"open":49.96,"volume":5159400},{"timestamp":1507555800,"date":"2017-10-09","index":6203,"close":49.38,"high":50,"low":49.31,"open":49.92,"volume":6333800},{"timestamp":1507642200,"date":"2017-10-10","index":6204,"close":49.49,"high":49.54,"low":49.13,"open":49.38,"volume":5903500},{"timestamp":1507728600,"date":"2017-10-11","index":6205,"close":49.18,"high":49.43,"low":49.13,"open":49.43,"volume":5364600},{"timestamp":1507815000,"date":"2017-10-12","index":6206,"close":48.59,"high":49.42,"low":48.38,"open":49.3,"volume":6915100},{"timestamp":1507901400,"date":"2017-10-13","index":6207,"close":48.3,"high":48.54,"low":47.7,"open":48.15,"volume":7224500},{"timestamp":1508160600,"date":"2017-10-16","index":6208,"close":48.94,"high":48.99,"low":48.24,"open":48.24,"volume":8178900}],"post":[{"timestamp":1508247000,"date":"2017-10-17","index":6209,"close":49.12,"high":50.33,"low":48.97,"open":49.69,"volume":15535000},{"timestamp":1508333400,"date":"2017-10-18","index":6210,"close":50.15,"high":50.45,"low":49.37,"open":49.42,"volume":12094900},{"timestamp":1508419800,"date":"2017-10-19","index":6211,"close":49.79,"high":49.95,"low":49.19,"open":49.79,"volume":10053100},{"timestamp":1508506200,"date":"2017-10-20","index":6212,"close":50.68,"high":50.91,"low":50.22,"open":50.45,"volume":8454500},{"timestamp":1508765400,"date":"2017-10-23","index":6213,"close":50.61,"high":51.1,"low":50.39,"open":50.88,"volume":6265800},{"timestamp":1508851800,"date":"2017-10-24","index":6214,"close":51.07,"high":51.39,"low":50.79,"open":50.81,"volume":7849700},{"timestamp":1508938200,"date":"2017-10-25","index":6215,"close":50.53,"high":51.52,"low":49.92,"open":51.51,"volume":9645800},{"timestamp":1509024600,"date":"2017-10-26","index":6216,"close":50.77,"high":51.2,"low":50.58,"open":50.75,"volume":9715700},{"timestamp":1509111000,"date":"2017-10-27","index":6217,"close":51.16,"high":51.35,"low":50.51,"open":50.65,"volume":9261100},{"timestamp":1509370200,"date":"2017-10-30","index":6218,"close":50.46,"high":50.78,"low":49.97,"open":50.57,"volume":9020900},{"timestamp":1509456600,"date":"2017-10-31","index":6219,"close":50,"high":50.72,"low":49.95,"open":50.47,"volume":9283000}]},{"date":"2017-07-19","estimated":0.76,"reported":0.87,"pre":[{"timestamp":1499088600,"date":"2017-07-03","index":6135,"close":45.61,"high":46.02,"low":44.98,"open":45,"volume":7486400},{"timestamp":1499261400,"date":"2017-07-05","index":6136,"close":46.16,"high":46.25,"low":45.54,"open":45.89,"volume":9843200},{"timestamp":1499347800,"date":"2017-07-06","index":6137,"close":46.13,"high":46.64,"low":45.77,"open":46.1,"volume":10417300},{"timestamp":1499434200,"date":"2017-07-07","index":6138,"close":46.05,"high":46.4,"low":45.96,"open":46.32,"volume":6442000},{"timestamp":1499693400,"date":"2017-07-10","index":6139,"close":45.99,"high":46.24,"low":45.8,"open":45.95,"volume":5321500},{"timestamp":1499779800,"date":"2017-07-11","index":6140,"close":45.48,"high":45.93,"low":45.38,"open":45.83,"volume":8454700},{"timestamp":1499866200,"date":"2017-07-12","index":6141,"close":44.96,"high":45.33,"low":44.73,"open":45.33,"volume":10234400},{"timestamp":1499952600,"date":"2017-07-13","index":6142,"close":45.52,"high":45.73,"low":44.99,"open":45.17,"volume":6204200},{"timestamp":1500039000,"date":"2017-07-14","index":6143,"close":45.2,"high":45.4,"low":44.32,"open":44.88,"volume":8220600},{"timestamp":1500298200,"date":"2017-07-17","index":6144,"close":45.33,"high":45.53,"low":44.93,"open":45.15,"volume":5141600},{"timestamp":1500384600,"date":"2017-07-18","index":6145,"close":45.14,"high":45.25,"low":44.69,"open":44.93,"volume":9594100}],"post":[{"timestamp":1500471000,"date":"2017-07-19","index":6146,"close":46.62,"high":47,"low":45.98,"open":46.95,"volume":17586300},{"timestamp":1500557400,"date":"2017-07-20","index":6147,"close":46.51,"high":47.19,"low":46.35,"open":46.35,"volume":10652400},{"timestamp":1500643800,"date":"2017-07-21","index":6148,"close":46.59,"high":46.79,"low":46.1,"open":46.12,"volume":9021300},{"timestamp":1500903000,"date":"2017-07-24","index":6149,"close":46.71,"high":46.97,"low":46.46,"open":46.5,"volume":7443600},{"timestamp":1500989400,"date":"2017-07-25","index":6150,"close":47.61,"high":48.04,"low":47.23,"open":47.23,"volume":11885000},{"timestamp":1501075800,"date":"2017-07-26","index":6151,"close":47.21,"high":47.85,"low":47.12,"open":47.72,"volume":9034500},{"timestamp":1501162200,"date":"2017-07-27","index":6152,"close":47.09,"high":47.6,"low":46.63,"open":47.14,"volume":9439300},{"timestamp":1501248600,"date":"2017-07-28","index":6153,"close":46.66,"high":47.2,"low":46.46,"open":46.98,"volume":7959600},{"timestamp":1501507800,"date":"2017-07-31","index":6154,"close":46.9,"high":47.15,"low":46.6,"open":46.94,"volume":6764600},{"timestamp":1501594200,"date":"2017-08-01","index":6155,"close":47.21,"high":47.53,"low":47.06,"open":47.25,"volume":6330000},{"timestamp":1501680600,"date":"2017-08-02","index":6156,"close":47.33,"high":47.46,"low":46.83,"open":47.14,"volume":6020000}]},{"date":"2017-04-19","estimated":0.88,"reported":1,"pre":[{"timestamp":1491226200,"date":"2017-04-03","index":6072,"close":42.71,"high":42.99,"low":42.08,"open":42.81,"volume":12531800},{"timestamp":1491312600,"date":"2017-04-04","index":6073,"close":42.51,"high":42.84,"low":42.35,"open":42.54,"volume":7837100},{"timestamp":1491399000,"date":"2017-04-05","index":6074,"close":41.74,"high":43.1,"low":41.61,"open":43.01,"volume":12455100},{"timestamp":1491485400,"date":"2017-04-06","index":6075,"close":42.09,"high":42.37,"low":41.43,"open":41.63,"volume":9520900},{"timestamp":1491571800,"date":"2017-04-07","index":6076,"close":41.95,"high":42.25,"low":41.42,"open":41.62,"volume":9319600},{"timestamp":1491831000,"date":"2017-04-10","index":6077,"close":41.91,"high":42.15,"low":41.39,"open":41.9,"volume":8677200},{"timestamp":1491917400,"date":"2017-04-11","index":6078,"close":41.58,"high":41.78,"low":40.99,"open":41.56,"volume":10318400},{"timestamp":1492003800,"date":"2017-04-12","index":6079,"close":41.07,"high":41.52,"low":41.01,"open":41.5,"volume":10440600},{"timestamp":1492090200,"date":"2017-04-13","index":6080,"close":40.69,"high":41.68,"low":40.5,"open":40.83,"volume":10516500},{"timestamp":1492435800,"date":"2017-04-17","index":6081,"close":41.49,"high":41.55,"low":40.58,"open":40.78,"volume":7959700},{"timestamp":1492522200,"date":"2017-04-18","index":6082,"close":41.21,"high":41.55,"low":40.75,"open":40.99,"volume":13872400}],"post":[{"timestamp":1492608600,"date":"2017-04-19","index":6083,"close":42.04,"high":42.94,"low":41.96,"open":42.31,"volume":19850300},{"timestamp":1492695000,"date":"2017-04-20","index":6084,"close":42.5,"high":42.76,"low":42.1,"open":42.61,"volume":13816200},{"timestamp":1492781400,"date":"2017-04-21","index":6085,"close":41.8,"high":42.61,"low":41.71,"open":42.21,"volume":12951300},{"timestamp":1493040600,"date":"2017-04-24","index":6086,"close":43.56,"high":43.73,"low":43.19,"open":43.39,"volume":16188100},{"timestamp":1493127000,"date":"2017-04-25","index":6087,"close":44.27,"high":44.45,"low":43.92,"open":43.98,"volume":13857600},{"timestamp":1493213400,"date":"2017-04-26","index":6088,"close":44.37,"high":44.86,"low":44.14,"open":44.17,"volume":12938400},{"timestamp":1493299800,"date":"2017-04-27","index":6089,"close":43.54,"high":44.21,"low":43.39,"open":44.16,"volume":9041300},{"timestamp":1493386200,"date":"2017-04-28","index":6090,"close":43.37,"high":43.81,"low":43.34,"open":43.6,"volume":9049100},{"timestamp":1493645400,"date":"2017-05-01","index":6091,"close":43.74,"high":44.06,"low":43.49,"open":43.76,"volume":7552200},{"timestamp":1493731800,"date":"2017-05-02","index":6092,"close":43.35,"high":43.78,"low":43,"open":43.67,"volume":8126400},{"timestamp":1493818200,"date":"2017-05-03","index":6093,"close":43.48,"high":43.77,"low":43.12,"open":43.15,"volume":5578300}]},{"date":"2017-01-17","estimated":0.65,"reported":0.81,"pre":[{"timestamp":1483021800,"date":"2016-12-29","index":6008,"close":42.15,"high":42.77,"low":41.73,"open":42.65,"volume":7180200},{"timestamp":1483108200,"date":"2016-12-30","index":6009,"close":42.25,"high":42.55,"low":41.88,"open":42.17,"volume":6943500},{"timestamp":1483453800,"date":"2017-01-03","index":6010,"close":43.05,"high":43.63,"low":42.45,"open":43.09,"volume":8316900},{"timestamp":1483540200,"date":"2017-01-04","index":6011,"close":43.62,"high":43.82,"low":43.04,"open":43.3,"volume":7747400},{"timestamp":1483626600,"date":"2017-01-05","index":6012,"close":43.22,"high":43.63,"low":42.19,"open":43.53,"volume":9883200},{"timestamp":1483713000,"date":"2017-01-06","index":6013,"close":43.85,"high":44.13,"low":43.18,"open":43.56,"volume":9152800},{"timestamp":1483972200,"date":"2017-01-09","index":6014,"close":42.71,"high":43.54,"low":42.68,"open":43.49,"volume":11104000},{"timestamp":1484058600,"date":"2017-01-10","index":6015,"close":43.06,"high":43.52,"low":42.75,"open":42.98,"volume":9074300},{"timestamp":1484145000,"date":"2017-01-11","index":6016,"close":43.67,"high":43.67,"low":42.78,"open":43.13,"volume":8777100},{"timestamp":1484231400,"date":"2017-01-12","index":6017,"close":43.63,"high":43.71,"low":42.84,"open":43.6,"volume":8595600},{"timestamp":1484317800,"date":"2017-01-13","index":6018,"close":43.81,"high":44.6,"low":43.5,"open":44.02,"volume":12904500}],"post":[{"timestamp":1484663400,"date":"2017-01-17","index":6019,"close":42.15,"high":43.84,"low":41.77,"open":43.78,"volume":21840400},{"timestamp":1484749800,"date":"2017-01-18","index":6020,"close":42.86,"high":43.15,"low":41.98,"open":42.29,"volume":15906900},{"timestamp":1484836200,"date":"2017-01-19","index":6021,"close":42.45,"high":43,"low":41.95,"open":42.57,"volume":15040100},{"timestamp":1484922600,"date":"2017-01-20","index":6022,"close":42.59,"high":42.87,"low":42.35,"open":42.48,"volume":10779600},{"timestamp":1485181800,"date":"2017-01-23","index":6023,"close":41.96,"high":42.58,"low":41.78,"open":42.2,"volume":12344700},{"timestamp":1485268200,"date":"2017-01-24","index":6024,"close":42.73,"high":43.13,"low":42.03,"open":42.08,"volume":12164200},{"timestamp":1485354600,"date":"2017-01-25","index":6025,"close":43.86,"high":43.9,"low":42.96,"open":43.2,"volume":13961000},{"timestamp":1485441000,"date":"2017-01-26","index":6026,"close":44.02,"high":44.42,"low":43.75,"open":43.94,"volume":10628900},{"timestamp":1485527400,"date":"2017-01-27","index":6027,"close":43.65,"high":43.95,"low":43.56,"open":43.75,"volume":7635600},{"timestamp":1485786600,"date":"2017-01-30","index":6028,"close":43.12,"high":43.29,"low":42.47,"open":43.24,"volume":7216200},{"timestamp":1485873000,"date":"2017-01-31","index":6029,"close":42.49,"high":43.37,"low":42.32,"open":43.08,"volume":10811000}]},{"date":"2016-10-19","estimated":0.63,"reported":0.8,"pre":[{"timestamp":1475587800,"date":"2016-10-04","index":5948,"close":32.04,"high":32.4,"low":31.81,"open":32.07,"volume":9525400},{"timestamp":1475674200,"date":"2016-10-05","index":5949,"close":32.56,"high":32.73,"low":32.1,"open":32.17,"volume":11157700},{"timestamp":1475760600,"date":"2016-10-06","index":5950,"close":32.39,"high":32.65,"low":32.2,"open":32.48,"volume":11347200},{"timestamp":1475847000,"date":"2016-10-07","index":5951,"close":32.31,"high":32.52,"low":31.95,"open":32.34,"volume":11406100},{"timestamp":1476106200,"date":"2016-10-10","index":5952,"close":32.56,"high":32.71,"low":32.41,"open":32.62,"volume":6609200},{"timestamp":1476192600,"date":"2016-10-11","index":5953,"close":32.18,"high":32.76,"low":31.95,"open":32.49,"volume":6827700},{"timestamp":1476279000,"date":"2016-10-12","index":5954,"close":31.91,"high":32.38,"low":31.88,"open":32.18,"volume":6743300},{"timestamp":1476365400,"date":"2016-10-13","index":5955,"close":31.73,"high":33,"low":30.96,"open":31.49,"volume":13893500},{"timestamp":1476451800,"date":"2016-10-14","index":5956,"close":32.07,"high":32.79,"low":31.89,"open":32.24,"volume":13734100},{"timestamp":1476711000,"date":"2016-10-17","index":5957,"close":31.79,"high":32.17,"low":31.61,"open":32.05,"volume":10114300},{"timestamp":1476797400,"date":"2016-10-18","index":5958,"close":32.32,"high":32.51,"low":32.04,"open":32.25,"volume":13091600}],"post":[{"timestamp":1476883800,"date":"2016-10-19","index":5959,"close":32.93,"high":33,"low":32.18,"open":32.84,"volume":18522700},{"timestamp":1476970200,"date":"2016-10-20","index":5960,"close":32.9,"high":33.19,"low":32.58,"open":32.84,"volume":10650700},{"timestamp":1477056600,"date":"2016-10-21","index":5961,"close":33.44,"high":33.52,"low":32.54,"open":32.6,"volume":13910300},{"timestamp":1477315800,"date":"2016-10-24","index":5962,"close":33.38,"high":33.68,"low":33.34,"open":33.57,"volume":9221300},{"timestamp":1477402200,"date":"2016-10-25","index":5963,"close":33.35,"high":33.59,"low":33.2,"open":33.39,"volume":7912200},{"timestamp":1477488600,"date":"2016-10-26","index":5964,"close":33.59,"high":33.65,"low":33.06,"open":33.15,"volume":9113000},{"timestamp":1477575000,"date":"2016-10-27","index":5965,"close":33.82,"high":34.01,"low":33.58,"open":33.82,"volume":12608400},{"timestamp":1477661400,"date":"2016-10-28","index":5966,"close":33.52,"high":34.03,"low":33.17,"open":33.69,"volume":10183500},{"timestamp":1477920600,"date":"2016-10-31","index":5967,"close":33.57,"high":33.88,"low":33.49,"open":33.71,"volume":8687200},{"timestamp":1478007000,"date":"2016-11-01","index":5968,"close":33.36,"high":33.83,"low":32.91,"open":33.68,"volume":8988700},{"timestamp":1478093400,"date":"2016-11-02","index":5969,"close":32.92,"high":33.17,"low":32.73,"open":33.12,"volume":8900400}]},{"date":"2016-07-20","estimated":0.59,"reported":0.75,"pre":[{"timestamp":1467725400,"date":"2016-07-05","index":5884,"close":25,"high":25.57,"low":24.83,"open":25.5,"volume":13317300},{"timestamp":1467811800,"date":"2016-07-06","index":5885,"close":25.15,"high":25.23,"low":24.57,"open":24.73,"volume":14165000},{"timestamp":1467898200,"date":"2016-07-07","index":5886,"close":25.69,"high":25.92,"low":25.26,"open":25.27,"volume":13428700},{"timestamp":1467984600,"date":"2016-07-08","index":5887,"close":26.37,"high":26.43,"low":26.03,"open":26.17,"volume":14141600},{"timestamp":1468243800,"date":"2016-07-11","index":5888,"close":26.46,"high":26.92,"low":26.39,"open":26.69,"volume":13213000},{"timestamp":1468330200,"date":"2016-07-12","index":5889,"close":27.37,"high":27.44,"low":26.79,"open":26.82,"volume":15516900},{"timestamp":1468416600,"date":"2016-07-13","index":5890,"close":27.16,"high":27.48,"low":26.94,"open":27.45,"volume":12911900},{"timestamp":1468503000,"date":"2016-07-14","index":5891,"close":28,"high":28.08,"low":27.66,"open":27.8,"volume":15436600},{"timestamp":1468589400,"date":"2016-07-15","index":5892,"close":28.01,"high":28.28,"low":27.69,"open":28.25,"volume":18519800},{"timestamp":1468848600,"date":"2016-07-18","index":5893,"close":28.21,"high":28.23,"low":27.86,"open":28.06,"volume":14083900},{"timestamp":1468935000,"date":"2016-07-19","index":5894,"close":28.19,"high":28.4,"low":27.77,"open":27.95,"volume":21511200}],"post":[{"timestamp":1469021400,"date":"2016-07-20","index":5895,"close":28.78,"high":29.14,"low":28.19,"open":29.14,"volume":28606100},{"timestamp":1469107800,"date":"2016-07-21","index":5896,"close":28.87,"high":29.08,"low":28.63,"open":28.72,"volume":20312700},{"timestamp":1469194200,"date":"2016-07-22","index":5897,"close":28.92,"high":29.07,"low":28.73,"open":28.77,"volume":12996700},{"timestamp":1469453400,"date":"2016-07-25","index":5898,"close":29.13,"high":29.14,"low":28.79,"open":28.82,"volume":10622900},{"timestamp":1469539800,"date":"2016-07-26","index":5899,"close":29.23,"high":29.28,"low":28.87,"open":29.02,"volume":15019500},{"timestamp":1469626200,"date":"2016-07-27","index":5900,"close":29.02,"high":29.37,"low":28.93,"open":29.03,"volume":13672200},{"timestamp":1469712600,"date":"2016-07-28","index":5901,"close":28.86,"high":29.03,"low":28.66,"open":28.9,"volume":11528400},{"timestamp":1469799000,"date":"2016-07-29","index":5902,"close":28.73,"high":29.01,"low":28.59,"open":28.77,"volume":10498500},{"timestamp":1470058200,"date":"2016-08-01","index":5903,"close":28.5,"high":28.92,"low":28.37,"open":28.84,"volume":10396000},{"timestamp":1470144600,"date":"2016-08-02","index":5904,"close":28,"high":28.56,"low":27.79,"open":28.39,"volume":16915500},{"timestamp":1470231000,"date":"2016-08-03","index":5905,"close":28.42,"high":28.51,"low":27.95,"open":27.97,"volume":10562000}]},{"date":"2016-04-18","estimated":0.46,"reported":0.55,"pre":[{"timestamp":1459517400,"date":"2016-04-01","index":5819,"close":25.53,"high":25.68,"low":24.62,"open":24.89,"volume":15484800},{"timestamp":1459776600,"date":"2016-04-04","index":5820,"close":25.04,"high":25.51,"low":24.91,"open":25.49,"volume":11408300},{"timestamp":1459863000,"date":"2016-04-05","index":5821,"close":24.38,"high":24.7,"low":24.24,"open":24.63,"volume":12860000},{"timestamp":1459949400,"date":"2016-04-06","index":5822,"close":24.42,"high":24.73,"low":24.27,"open":24.34,"volume":14982000},{"timestamp":1460035800,"date":"2016-04-07","index":5823,"close":23.72,"high":24.31,"low":23.51,"open":24.23,"volume":17145400},{"timestamp":1460122200,"date":"2016-04-08","index":5824,"close":23.75,"high":24.18,"low":23.66,"open":24.01,"volume":10000600},{"timestamp":1460381400,"date":"2016-04-11","index":5825,"close":24.11,"high":24.44,"low":23.87,"open":23.9,"volume":12107600},{"timestamp":1460467800,"date":"2016-04-12","index":5826,"close":24.58,"high":24.85,"low":24.18,"open":24.22,"volume":14947800},{"timestamp":1460554200,"date":"2016-04-13","index":5827,"close":25.88,"high":25.88,"low":24.98,"open":25.03,"volume":18251000},{"timestamp":1460640600,"date":"2016-04-14","index":5828,"close":26.17,"high":26.26,"low":25.66,"open":25.74,"volume":18678400},{"timestamp":1460727000,"date":"2016-04-15","index":5829,"close":25.76,"high":26.37,"low":25.71,"open":26.31,"volume":14899900}],"post":[{"timestamp":1460986200,"date":"2016-04-18","index":5830,"close":25.73,"high":26.2,"low":25.53,"open":26.18,"volume":29605100},{"timestamp":1461072600,"date":"2016-04-19","index":5831,"close":26.46,"high":26.49,"low":25.8,"open":25.86,"volume":23006500},{"timestamp":1461159000,"date":"2016-04-20","index":5832,"close":27.41,"high":27.48,"low":26.42,"open":26.48,"volume":24836300},{"timestamp":1461245400,"date":"2016-04-21","index":5833,"close":27.26,"high":27.88,"low":27.15,"open":27.35,"volume":16579300},{"timestamp":1461331800,"date":"2016-04-22","index":5834,"close":27.7,"high":27.82,"low":27.29,"open":27.32,"volume":19084100},{"timestamp":1461591000,"date":"2016-04-25","index":5835,"close":27.53,"high":27.71,"low":27.23,"open":27.53,"volume":11748800},{"timestamp":1461677400,"date":"2016-04-26","index":5836,"close":27.55,"high":27.67,"low":27.33,"open":27.51,"volume":13779800},{"timestamp":1461763800,"date":"2016-04-27","index":5837,"close":27.53,"high":27.83,"low":27.19,"open":27.33,"volume":12481700},{"timestamp":1461850200,"date":"2016-04-28","index":5838,"close":27.23,"high":27.82,"low":27.08,"open":27.23,"volume":11096600},{"timestamp":1461936600,"date":"2016-04-29","index":5839,"close":27.06,"high":27.24,"low":26.86,"open":27.01,"volume":15477400},{"timestamp":1462195800,"date":"2016-05-02","index":5840,"close":27.26,"high":27.52,"low":26.84,"open":27.1,"volume":14987500}]},{"date":"2016-01-19","estimated":0.33,"reported":0.43,"pre":[{"timestamp":1451572200,"date":"2015-12-31","index":5757,"close":31.81,"high":32.3,"low":31.77,"open":31.91,"volume":8154300},{"timestamp":1451917800,"date":"2016-01-04","index":5758,"close":31.48,"high":31.52,"low":30.56,"open":30.7,"volume":15749200},{"timestamp":1452004200,"date":"2016-01-05","index":5759,"close":31.28,"high":31.7,"low":30.93,"open":31.48,"volume":9850500},{"timestamp":1452090600,"date":"2016-01-06","index":5760,"close":30.5,"high":30.78,"low":30.25,"open":30.63,"volume":13057400},{"timestamp":1452177000,"date":"2016-01-07","index":5761,"close":28.98,"high":30.07,"low":28.78,"open":29.88,"volume":18138200},{"timestamp":1452263400,"date":"2016-01-08","index":5762,"close":28.38,"high":29.49,"low":28.3,"open":29.41,"volume":15295600},{"timestamp":1452522600,"date":"2016-01-11","index":5763,"close":28.46,"high":28.6,"low":27.81,"open":28.45,"volume":19414800},{"timestamp":1452609000,"date":"2016-01-12","index":5764,"close":28.46,"high":28.88,"low":28,"open":28.74,"volume":16041800},{"timestamp":1452695400,"date":"2016-01-13","index":5765,"close":26.89,"high":28.8,"low":26.5,"open":28.73,"volume":29721900},{"timestamp":1452781800,"date":"2016-01-14","index":5766,"close":27.15,"high":27.32,"low":26.23,"open":26.99,"volume":23814500},{"timestamp":1452868200,"date":"2016-01-15","index":5767,"close":25.97,"high":26.41,"low":25.51,"open":26.03,"volume":29462200}],"post":[{"timestamp":1453213800,"date":"2016-01-19","index":5768,"close":26.26,"high":27.13,"low":25.76,"open":26.83,"volume":28788200},{"timestamp":1453300200,"date":"2016-01-20","index":5769,"close":25.24,"high":25.77,"low":24.67,"open":25.7,"volume":25940900},{"timestamp":1453386600,"date":"2016-01-21","index":5770,"close":24.78,"high":25.59,"low":24.69,"open":25.29,"volume":22130300},{"timestamp":1453473000,"date":"2016-01-22","index":5771,"close":25.61,"high":25.98,"low":25.18,"open":25.26,"volume":22498400},{"timestamp":1453732200,"date":"2016-01-25","index":5772,"close":24.98,"high":25.51,"low":24.94,"open":25.46,"volume":20144600},{"timestamp":1453818600,"date":"2016-01-26","index":5773,"close":25.49,"high":25.66,"low":25.03,"open":25.04,"volume":13362900},{"timestamp":1453905000,"date":"2016-01-27","index":5774,"close":25.37,"high":26.16,"low":25.05,"open":25.25,"volume":19796300},{"timestamp":1453991400,"date":"2016-01-28","index":5775,"close":25.17,"high":25.84,"low":24.94,"open":25.67,"volume":16015600},{"timestamp":1454077800,"date":"2016-01-29","index":5776,"close":25.88,"high":25.89,"low":25.12,"open":25.35,"volume":18766500},{"timestamp":1454337000,"date":"2016-02-01","index":5777,"close":25.71,"high":25.93,"low":25.42,"open":25.78,"volume":11177900},{"timestamp":1454423400,"date":"2016-02-02","index":5778,"close":24.5,"high":25.36,"low":24.39,"open":25.36,"volume":18326800}]},{"date":"2015-10-19","estimated":0.62,"reported":0.34,"pre":[{"timestamp":1443792600,"date":"2015-10-02","index":5695,"close":31.43,"high":31.47,"low":30.15,"open":30.4,"volume":22822500},{"timestamp":1444051800,"date":"2015-10-05","index":5696,"close":32.29,"high":32.48,"low":31.71,"open":31.74,"volume":11635700},{"timestamp":1444138200,"date":"2015-10-06","index":5697,"close":32.36,"high":32.43,"low":31.94,"open":32.07,"volume":8875100},{"timestamp":1444224600,"date":"2015-10-07","index":5698,"close":32.93,"high":33.33,"low":32.62,"open":33.14,"volume":13458400},{"timestamp":1444311000,"date":"2015-10-08","index":5699,"close":32.99,"high":33.21,"low":32.5,"open":33.08,"volume":11407600},{"timestamp":1444397400,"date":"2015-10-09","index":5700,"close":32.72,"high":33.26,"low":32.41,"open":32.95,"volume":11711000},{"timestamp":1444656600,"date":"2015-10-12","index":5701,"close":32.8,"high":32.85,"low":32.53,"open":32.75,"volume":7034500},{"timestamp":1444743000,"date":"2015-10-13","index":5702,"close":32.61,"high":33.17,"low":32.51,"open":32.52,"volume":10943700},{"timestamp":1444829400,"date":"2015-10-14","index":5703,"close":32.54,"high":33.1,"low":32.38,"open":32.58,"volume":9877500},{"timestamp":1444915800,"date":"2015-10-15","index":5704,"close":33.61,"high":33.68,"low":32.36,"open":32.71,"volume":12920500},{"timestamp":1445002200,"date":"2015-10-16","index":5705,"close":33.95,"high":34.08,"low":33.5,"open":33.84,"volume":13804700}],"post":[{"timestamp":1445261400,"date":"2015-10-19","index":5706,"close":32.32,"high":32.33,"low":31.6,"open":31.92,"volume":39255600},{"timestamp":1445347800,"date":"2015-10-20","index":5707,"close":32.25,"high":32.4,"low":31.67,"open":32.21,"volume":23590400},{"timestamp":1445434200,"date":"2015-10-21","index":5708,"close":31.48,"high":32.41,"low":31.36,"open":32.4,"volume":22175900},{"timestamp":1445520600,"date":"2015-10-22","index":5709,"close":32.35,"high":32.43,"low":31.63,"open":31.7,"volume":18753800},{"timestamp":1445607000,"date":"2015-10-23","index":5710,"close":32.62,"high":32.99,"low":32.34,"open":32.58,"volume":14730700},{"timestamp":1445866200,"date":"2015-10-26","index":5711,"close":32.55,"high":32.82,"low":32.32,"open":32.63,"volume":10952300},{"timestamp":1445952600,"date":"2015-10-27","index":5712,"close":32.23,"high":32.37,"low":31.8,"open":32.35,"volume":13302400},{"timestamp":1446039000,"date":"2015-10-28","index":5713,"close":33.44,"high":33.63,"low":32.11,"open":32.15,"volume":17285600},{"timestamp":1446125400,"date":"2015-10-29","index":5714,"close":33.54,"high":33.88,"low":33.35,"open":33.44,"volume":12759600},{"timestamp":1446211800,"date":"2015-10-30","index":5715,"close":32.97,"high":33.57,"low":32.93,"open":33.44,"volume":13581100},{"timestamp":1446474600,"date":"2015-11-02","index":5716,"close":33.48,"high":33.72,"low":33.02,"open":33.1,"volume":9887900}]},{"date":"2015-07-20","estimated":0.74,"reported":0.79,"pre":[{"timestamp":1435843800,"date":"2015-07-02","index":5631,"close":39,"high":39.39,"low":38.73,"open":39.26,"volume":6801200},{"timestamp":1436189400,"date":"2015-07-06","index":5632,"close":38.85,"high":38.92,"low":38.4,"open":38.41,"volume":8044500},{"timestamp":1436275800,"date":"2015-07-07","index":5633,"close":38.62,"high":38.9,"low":37.65,"open":38.74,"volume":12759200},{"timestamp":1436362200,"date":"2015-07-08","index":5634,"close":37.79,"high":38.33,"low":37.77,"open":38.17,"volume":9113300},{"timestamp":1436448600,"date":"2015-07-09","index":5635,"close":38.1,"high":38.58,"low":38.05,"open":38.49,"volume":7286000},{"timestamp":1436535000,"date":"2015-07-10","index":5636,"close":38.64,"high":38.85,"low":38.45,"open":38.75,"volume":6780400},{"timestamp":1436794200,"date":"2015-07-13","index":5637,"close":39.32,"high":39.38,"low":38.95,"open":39.08,"volume":7183900},{"timestamp":1436880600,"date":"2015-07-14","index":5638,"close":39.71,"high":39.91,"low":39.26,"open":39.33,"volume":8054600},{"timestamp":1436967000,"date":"2015-07-15","index":5639,"close":39.7,"high":39.95,"low":39.48,"open":39.95,"volume":7649400},{"timestamp":1437053400,"date":"2015-07-16","index":5640,"close":39.91,"high":40.09,"low":39.84,"open":40.01,"volume":7969800},{"timestamp":1437139800,"date":"2015-07-17","index":5641,"close":40.2,"high":40.25,"low":39.67,"open":39.76,"volume":8153700}],"post":[{"timestamp":1437399000,"date":"2015-07-20","index":5642,"close":40.04,"high":41.04,"low":39.9,"open":40.9,"volume":15141800},{"timestamp":1437485400,"date":"2015-07-21","index":5643,"close":40.08,"high":40.32,"low":39.71,"open":39.71,"volume":11773400},{"timestamp":1437571800,"date":"2015-07-22","index":5644,"close":40.54,"high":40.62,"low":40.08,"open":40.17,"volume":9435900},{"timestamp":1437658200,"date":"2015-07-23","index":5645,"close":39.94,"high":40.74,"low":39.81,"open":40.48,"volume":10281600},{"timestamp":1437744600,"date":"2015-07-24","index":5646,"close":39.6,"high":40.12,"low":39.24,"open":40.11,"volume":8370100},{"timestamp":1438003800,"date":"2015-07-27","index":5647,"close":39.25,"high":39.38,"low":38.87,"open":39.26,"volume":11948000},{"timestamp":1438090200,"date":"2015-07-28","index":5648,"close":39.25,"high":39.72,"low":39.03,"open":39.6,"volume":9201100},{"timestamp":1438176600,"date":"2015-07-29","index":5649,"close":39.29,"high":39.45,"low":38.92,"open":39.02,"volume":9677800},{"timestamp":1438263000,"date":"2015-07-30","index":5650,"close":39.3,"high":39.4,"low":38.85,"open":39.15,"volume":5512100},{"timestamp":1438349400,"date":"2015-07-31","index":5651,"close":38.84,"high":39.35,"low":38.79,"open":39.28,"volume":7347600},{"timestamp":1438608600,"date":"2015-08-03","index":5652,"close":38.76,"high":38.97,"low":38.42,"open":38.96,"volume":7078100}]},{"date":"2015-04-20","estimated":0.76,"reported":0.85,"pre":[{"timestamp":1427981400,"date":"2015-04-02","index":5568,"close":36.06,"high":36.2,"low":35.79,"open":35.81,"volume":6271300},{"timestamp":1428327000,"date":"2015-04-06","index":5569,"close":35.91,"high":36.14,"low":35.43,"open":35.61,"volume":6624300},{"timestamp":1428413400,"date":"2015-04-07","index":5570,"close":35.94,"high":36.42,"low":35.93,"open":36.2,"volume":8045000},{"timestamp":1428499800,"date":"2015-04-08","index":5571,"close":36.26,"high":36.4,"low":35.95,"open":36.08,"volume":6602800},{"timestamp":1428586200,"date":"2015-04-09","index":5572,"close":36.64,"high":36.72,"low":36.1,"open":36.15,"volume":7910400},{"timestamp":1428672600,"date":"2015-04-10","index":5573,"close":36.24,"high":36.79,"low":35.96,"open":36.75,"volume":10047800},{"timestamp":1428931800,"date":"2015-04-13","index":5574,"close":36.3,"high":36.61,"low":36.17,"open":36.24,"volume":6207400},{"timestamp":1429018200,"date":"2015-04-14","index":5575,"close":36.84,"high":36.99,"low":36.3,"open":36.46,"volume":12320000},{"timestamp":1429104600,"date":"2015-04-15","index":5576,"close":37.39,"high":37.56,"low":36.77,"open":36.89,"volume":13022600},{"timestamp":1429191000,"date":"2015-04-16","index":5577,"close":37.36,"high":37.56,"low":37.08,"open":37.55,"volume":8876100},{"timestamp":1429277400,"date":"2015-04-17","index":5578,"close":36.75,"high":37.07,"low":36.52,"open":37.05,"volume":10033800}],"post":[{"timestamp":1429536600,"date":"2015-04-20","index":5579,"close":36.96,"high":37.45,"low":36.7,"open":37.32,"volume":13301900},{"timestamp":1429623000,"date":"2015-04-21","index":5580,"close":36.75,"high":37.34,"low":36.7,"open":36.96,"volume":11380900},{"timestamp":1429709400,"date":"2015-04-22","index":5581,"close":37.2,"high":37.44,"low":36.63,"open":36.84,"volume":10161300},{"timestamp":1429795800,"date":"2015-04-23","index":5582,"close":37.38,"high":37.57,"low":37.01,"open":37.17,"volume":8486900},{"timestamp":1429882200,"date":"2015-04-24","index":5583,"close":37.36,"high":37.45,"low":37.05,"open":37.45,"volume":8643200},{"timestamp":1430141400,"date":"2015-04-27","index":5584,"close":37.05,"high":37.64,"low":37,"open":37.44,"volume":8924200},{"timestamp":1430227800,"date":"2015-04-28","index":5585,"close":37.04,"high":37.16,"low":36.62,"open":36.83,"volume":7525400},{"timestamp":1430314200,"date":"2015-04-29","index":5586,"close":37.49,"high":37.69,"low":36.72,"open":36.72,"volume":9518400},{"timestamp":1430400600,"date":"2015-04-30","index":5587,"close":37.31,"high":37.7,"low":37.09,"open":37.32,"volume":10413900},{"timestamp":1430487000,"date":"2015-05-01","index":5588,"close":37.51,"high":37.63,"low":37.31,"open":37.5,"volume":6469600},{"timestamp":1430746200,"date":"2015-05-04","index":5589,"close":37.91,"high":37.94,"low":37.53,"open":37.58,"volume":7375700}]},{"date":"2015-01-20","estimated":0.48,"reported":0.39,"pre":[{"timestamp":1420209000,"date":"2015-01-02","index":5506,"close":38.71,"high":39.15,"low":38.25,"open":39.05,"volume":7333800},{"timestamp":1420468200,"date":"2015-01-05","index":5507,"close":37.5,"high":38.59,"low":37.17,"open":38.46,"volume":12507900},{"timestamp":1420554600,"date":"2015-01-06","index":5508,"close":36.42,"high":37.54,"low":36.06,"open":37.47,"volume":16507800},{"timestamp":1420641000,"date":"2015-01-07","index":5509,"close":36.94,"high":37.05,"low":36.6,"open":36.93,"volume":9957700},{"timestamp":1420727400,"date":"2015-01-08","index":5510,"close":37.49,"high":37.76,"low":37.29,"open":37.29,"volume":8079600},{"timestamp":1420813800,"date":"2015-01-09","index":5511,"close":36.88,"high":37.61,"low":36.64,"open":37.58,"volume":7807500},{"timestamp":1421073000,"date":"2015-01-12","index":5512,"close":36.37,"high":36.94,"low":36.04,"open":36.93,"volume":9385900},{"timestamp":1421159400,"date":"2015-01-13","index":5513,"close":36.03,"high":37.06,"low":35.68,"open":36.7,"volume":12447800},{"timestamp":1421245800,"date":"2015-01-14","index":5514,"close":35.21,"high":35.35,"low":34.66,"open":35.34,"volume":15898600},{"timestamp":1421332200,"date":"2015-01-15","index":5515,"close":34.58,"high":35.26,"low":34.28,"open":35,"volume":17568100},{"timestamp":1421418600,"date":"2015-01-16","index":5516,"close":34.89,"high":35.05,"low":33.93,"open":34.36,"volume":27056100}],"post":[{"timestamp":1421764200,"date":"2015-01-20","index":5517,"close":34.75,"high":34.83,"low":33.99,"open":34,"volume":19400600},{"timestamp":1421850600,"date":"2015-01-21","index":5518,"close":34.73,"high":34.93,"low":34.13,"open":34.69,"volume":15830500},{"timestamp":1421937000,"date":"2015-01-22","index":5519,"close":35.53,"high":35.58,"low":34.28,"open":34.58,"volume":18792700},{"timestamp":1422023400,"date":"2015-01-23","index":5520,"close":35.15,"high":35.84,"low":35.13,"open":35.34,"volume":10969300},{"timestamp":1422282600,"date":"2015-01-26","index":5521,"close":35.11,"high":35.16,"low":34.66,"open":34.88,"volume":9899900},{"timestamp":1422369000,"date":"2015-01-27","index":5522,"close":34.66,"high":35.03,"low":34.35,"open":34.65,"volume":9021500},{"timestamp":1422455400,"date":"2015-01-28","index":5523,"close":33.77,"high":34.78,"low":33.73,"open":34.78,"volume":14730700},{"timestamp":1422541800,"date":"2015-01-29","index":5524,"close":34.37,"high":34.5,"low":33.77,"open":33.98,"volume":11378800},{"timestamp":1422628200,"date":"2015-01-30","index":5525,"close":33.81,"high":34.43,"low":33.75,"open":33.96,"volume":11693000},{"timestamp":1422887400,"date":"2015-02-02","index":5526,"close":34.42,"high":34.42,"low":33.72,"open":33.96,"volume":12373400},{"timestamp":1422973800,"date":"2015-02-03","index":5527,"close":35.04,"high":35.09,"low":34.55,"open":34.55,"volume":14545300}]},{"date":"2014-10-17","estimated":0.54,"reported":0.65,"pre":[{"timestamp":1412256600,"date":"2014-10-02","index":5443,"close":34.28,"high":34.38,"low":33.79,"open":34.05,"volume":8472000},{"timestamp":1412343000,"date":"2014-10-03","index":5444,"close":35.05,"high":35.16,"low":34.54,"open":34.62,"volume":8810400},{"timestamp":1412602200,"date":"2014-10-06","index":5445,"close":34.99,"high":35.4,"low":34.86,"open":35.33,"volume":7040600},{"timestamp":1412688600,"date":"2014-10-07","index":5446,"close":34.02,"high":34.8,"low":34.02,"open":34.79,"volume":10127800},{"timestamp":1412775000,"date":"2014-10-08","index":5447,"close":34.5,"high":34.53,"low":33.4,"open":34.04,"volume":12407900},{"timestamp":1412861400,"date":"2014-10-09","index":5448,"close":33.3,"high":34.55,"low":33.24,"open":34.55,"volume":13511600},{"timestamp":1412947800,"date":"2014-10-10","index":5449,"close":32.94,"high":33.66,"low":32.93,"open":33.13,"volume":11182800},{"timestamp":1413207000,"date":"2014-10-13","index":5450,"close":32.85,"high":33.44,"low":32.83,"open":33.08,"volume":14668800},{"timestamp":1413293400,"date":"2014-10-14","index":5451,"close":33.01,"high":33.42,"low":32.78,"open":33,"volume":12915600},{"timestamp":1413379800,"date":"2014-10-15","index":5452,"close":32.61,"high":32.76,"low":31.35,"open":32.39,"volume":21646700},{"timestamp":1413466200,"date":"2014-10-16","index":5453,"close":32.53,"high":33.2,"low":31.53,"open":31.66,"volume":16433900}],"post":[{"timestamp":1413552600,"date":"2014-10-17","index":5454,"close":33.22,"high":34,"low":33.07,"open":33.72,"volume":16422900},{"timestamp":1413811800,"date":"2014-10-20","index":5455,"close":33.32,"high":33.68,"low":33.13,"open":33.13,"volume":11047500},{"timestamp":1413898200,"date":"2014-10-21","index":5456,"close":34.06,"high":34.2,"low":33.54,"open":33.6,"volume":11217400},{"timestamp":1413984600,"date":"2014-10-22","index":5457,"close":33.43,"high":34.11,"low":33.4,"open":34.09,"volume":8777600},{"timestamp":1414071000,"date":"2014-10-23","index":5458,"close":33.96,"high":34.27,"low":33.82,"open":33.9,"volume":9031800},{"timestamp":1414157400,"date":"2014-10-24","index":5459,"close":34.32,"high":34.49,"low":33.95,"open":34.05,"volume":7685600},{"timestamp":1414416600,"date":"2014-10-27","index":5460,"close":33.96,"high":34.31,"low":33.82,"open":34.3,"volume":9918800},{"timestamp":1414503000,"date":"2014-10-28","index":5461,"close":34.36,"high":34.58,"low":34.03,"open":34.16,"volume":10582300},{"timestamp":1414589400,"date":"2014-10-29","index":5462,"close":34.39,"high":34.53,"low":34.08,"open":34.2,"volume":10520000},{"timestamp":1414675800,"date":"2014-10-30","index":5463,"close":34.52,"high":34.73,"low":34.19,"open":34.27,"volume":9028800},{"timestamp":1414762200,"date":"2014-10-31","index":5464,"close":34.95,"high":35.25,"low":34.85,"open":35,"volume":11434400}]},{"date":"2014-07-17","estimated":0.55,"reported":0.6,"pre":[{"timestamp":1404221400,"date":"2014-07-01","index":5378,"close":32.32,"high":32.59,"low":32.22,"open":32.41,"volume":7787600},{"timestamp":1404307800,"date":"2014-07-02","index":5379,"close":32.49,"high":32.68,"low":32.3,"open":32.32,"volume":6190600},{"timestamp":1404394200,"date":"2014-07-03","index":5380,"close":32.62,"high":33.07,"low":32.62,"open":32.73,"volume":5994200},{"timestamp":1404739800,"date":"2014-07-07","index":5381,"close":32.39,"high":32.56,"low":32.1,"open":32.51,"volume":5635300},{"timestamp":1404826200,"date":"2014-07-08","index":5382,"close":31.75,"high":32.24,"low":31.47,"open":32.19,"volume":9205600},{"timestamp":1404912600,"date":"2014-07-09","index":5383,"close":32.01,"high":32.05,"low":31.62,"open":31.93,"volume":6292100},{"timestamp":1404999000,"date":"2014-07-10","index":5384,"close":31.68,"high":31.74,"low":31.2,"open":31.25,"volume":7784900},{"timestamp":1405085400,"date":"2014-07-11","index":5385,"close":31.41,"high":31.69,"low":31.33,"open":31.59,"volume":10112200},{"timestamp":1405344600,"date":"2014-07-14","index":5386,"close":31.81,"high":32.16,"low":31.74,"open":32.11,"volume":11323100},{"timestamp":1405431000,"date":"2014-07-15","index":5387,"close":32,"high":32.27,"low":31.73,"open":32.19,"volume":13796400},{"timestamp":1405517400,"date":"2014-07-16","index":5388,"close":32.5,"high":32.61,"low":32.14,"open":32.27,"volume":16293100}],"post":[{"timestamp":1405603800,"date":"2014-07-17","index":5389,"close":32.3,"high":33.16,"low":32.12,"open":33.04,"volume":18525600},{"timestamp":1405690200,"date":"2014-07-18","index":5390,"close":32.64,"high":32.78,"low":32.23,"open":32.45,"volume":9239500},{"timestamp":1405949400,"date":"2014-07-21","index":5391,"close":32.55,"high":32.7,"low":32.37,"open":32.55,"volume":7125400},{"timestamp":1406035800,"date":"2014-07-22","index":5392,"close":32.91,"high":33.12,"low":32.61,"open":32.61,"volume":8845100},{"timestamp":1406122200,"date":"2014-07-23","index":5393,"close":33.35,"high":33.45,"low":32.81,"open":32.95,"volume":9363200},{"timestamp":1406208600,"date":"2014-07-24","index":5394,"close":33.4,"high":33.6,"low":33.24,"open":33.43,"volume":6575500},{"timestamp":1406295000,"date":"2014-07-25","index":5395,"close":33.24,"high":33.45,"low":33.19,"open":33.34,"volume":6292600},{"timestamp":1406554200,"date":"2014-07-28","index":5396,"close":33.07,"high":33.38,"low":32.87,"open":33.2,"volume":7114900},{"timestamp":1406640600,"date":"2014-07-29","index":5397,"close":32.65,"high":33.1,"low":32.65,"open":33.08,"volume":5716600},{"timestamp":1406727000,"date":"2014-07-30","index":5398,"close":33.34,"high":33.49,"low":32.75,"open":32.77,"volume":9992400},{"timestamp":1406813400,"date":"2014-07-31","index":5399,"close":32.34,"high":33.14,"low":32.33,"open":33.03,"volume":9131500}]},{"date":"2014-04-17","estimated":0.59,"reported":0.68,"pre":[{"timestamp":1396445400,"date":"2014-04-02","index":5316,"close":31.41,"high":31.59,"low":31.02,"open":31.22,"volume":14700900},{"timestamp":1396531800,"date":"2014-04-03","index":5317,"close":30.95,"high":31.48,"low":30.71,"open":31.47,"volume":10064700},{"timestamp":1396618200,"date":"2014-04-04","index":5318,"close":30.37,"high":31.26,"low":30.36,"open":31.15,"volume":12751000},{"timestamp":1396877400,"date":"2014-04-07","index":5319,"close":29.52,"high":30.38,"low":29.09,"open":30.35,"volume":20367300},{"timestamp":1396963800,"date":"2014-04-08","index":5320,"close":29.53,"high":29.63,"low":29.1,"open":29.59,"volume":13228600},{"timestamp":1397050200,"date":"2014-04-09","index":5321,"close":30.22,"high":30.29,"low":29.65,"open":29.73,"volume":10692700},{"timestamp":1397136600,"date":"2014-04-10","index":5322,"close":29.25,"high":30.28,"low":29.17,"open":30.27,"volume":13452400},{"timestamp":1397223000,"date":"2014-04-11","index":5323,"close":28.47,"high":29.14,"low":28.31,"open":28.83,"volume":21448100},{"timestamp":1397482200,"date":"2014-04-14","index":5324,"close":29.06,"high":29.16,"low":28.68,"open":28.78,"volume":12514500},{"timestamp":1397568600,"date":"2014-04-15","index":5325,"close":29.55,"high":29.64,"low":28.79,"open":29.62,"volume":16657800},{"timestamp":1397655000,"date":"2014-04-16","index":5326,"close":29.89,"high":29.98,"low":29.41,"open":29.88,"volume":14198000}],"post":[{"timestamp":1397741400,"date":"2014-04-17","index":5327,"close":30.76,"high":31.29,"low":30.4,"open":30.72,"volume":22966000},{"timestamp":1398087000,"date":"2014-04-21","index":5328,"close":30.98,"high":31.1,"low":30.6,"open":30.97,"volume":10699000},{"timestamp":1398173400,"date":"2014-04-22","index":5329,"close":31.2,"high":31.38,"low":30.82,"open":30.95,"volume":10803600},{"timestamp":1398259800,"date":"2014-04-23","index":5330,"close":31.04,"high":31.3,"low":30.84,"open":31.24,"volume":9376700},{"timestamp":1398346200,"date":"2014-04-24","index":5331,"close":30.94,"high":31.25,"low":30.3,"open":31.06,"volume":8438900},{"timestamp":1398432600,"date":"2014-04-25","index":5332,"close":30.58,"high":30.89,"low":30.46,"open":30.77,"volume":8372900},{"timestamp":1398691800,"date":"2014-04-28","index":5333,"close":29.99,"high":30.57,"low":29.49,"open":30.55,"volume":15303300},{"timestamp":1398778200,"date":"2014-04-29","index":5334,"close":30.52,"high":30.57,"low":30.05,"open":30.15,"volume":10419700},{"timestamp":1398864600,"date":"2014-04-30","index":5335,"close":30.93,"high":30.99,"low":30.35,"open":30.53,"volume":11016500},{"timestamp":1398951000,"date":"2014-05-01","index":5336,"close":31.22,"high":31.3,"low":30.87,"open":30.91,"volume":10110200},{"timestamp":1399037400,"date":"2014-05-02","index":5337,"close":30.69,"high":31.44,"low":30.6,"open":31.3,"volume":11464400}]},{"date":"2014-01-17","estimated":0.45,"reported":0.5,"pre":[{"timestamp":1388673000,"date":"2014-01-02","index":5254,"close":31.03,"high":31.46,"low":30.98,"open":31.33,"volume":9674500},{"timestamp":1388759400,"date":"2014-01-03","index":5255,"close":31.51,"high":31.7,"low":31.13,"open":31.17,"volume":7809100},{"timestamp":1389018600,"date":"2014-01-06","index":5256,"close":31.62,"high":31.93,"low":31.48,"open":31.75,"volume":8971400},{"timestamp":1389105000,"date":"2014-01-07","index":5257,"close":31.52,"high":31.89,"low":31.41,"open":31.8,"volume":9135600},{"timestamp":1389191400,"date":"2014-01-08","index":5258,"close":31.56,"high":31.84,"low":31.37,"open":31.56,"volume":8891300},{"timestamp":1389277800,"date":"2014-01-09","index":5259,"close":31.55,"high":31.74,"low":31.36,"open":31.66,"volume":7274700},{"timestamp":1389364200,"date":"2014-01-10","index":5260,"close":31.3,"high":31.63,"low":31.1,"open":31.58,"volume":10426500},{"timestamp":1389623400,"date":"2014-01-13","index":5261,"close":30.87,"high":31.52,"low":30.75,"open":31.3,"volume":9520100},{"timestamp":1389709800,"date":"2014-01-14","index":5262,"close":31.1,"high":31.22,"low":30.6,"open":30.76,"volume":13621400},{"timestamp":1389796200,"date":"2014-01-15","index":5263,"close":32.22,"high":32.24,"low":31.44,"open":31.76,"volume":17311400},{"timestamp":1389882600,"date":"2014-01-16","index":5264,"close":32,"high":32.07,"low":31.53,"open":32.03,"volume":21828600}],"post":[{"timestamp":1389969000,"date":"2014-01-17","index":5265,"close":33.4,"high":33.52,"low":32.6,"open":32.84,"volume":32022900},{"timestamp":1390314600,"date":"2014-01-21","index":5266,"close":32.63,"high":33.49,"low":32.5,"open":33.21,"volume":18508300},{"timestamp":1390401000,"date":"2014-01-22","index":5267,"close":32.29,"high":32.97,"low":32.28,"open":32.71,"volume":12181200},{"timestamp":1390487400,"date":"2014-01-23","index":5268,"close":31.48,"high":32.27,"low":31.14,"open":32.25,"volume":16317000},{"timestamp":1390573800,"date":"2014-01-24","index":5269,"close":30.45,"high":31.37,"low":30.09,"open":31.33,"volume":23386100},{"timestamp":1390833000,"date":"2014-01-27","index":5270,"close":29.97,"high":30.64,"low":29.43,"open":30.42,"volume":16709400},{"timestamp":1390919400,"date":"2014-01-28","index":5271,"close":30.13,"high":30.32,"low":29.65,"open":29.8,"volume":15793800},{"timestamp":1391005800,"date":"2014-01-29","index":5272,"close":29.94,"high":30.27,"low":29.28,"open":29.33,"volume":18872800},{"timestamp":1391092200,"date":"2014-01-30","index":5273,"close":29.98,"high":30.38,"low":29.81,"open":30.12,"volume":13067900},{"timestamp":1391178600,"date":"2014-01-31","index":5274,"close":29.51,"high":29.81,"low":29.28,"open":29.51,"volume":13113100},{"timestamp":1391437800,"date":"2014-02-03","index":5275,"close":28.95,"high":29.73,"low":28.78,"open":29.51,"volume":17496800}]},{"date":"2013-10-18","estimated":0.4,"reported":0.5,"pre":[{"timestamp":1380807000,"date":"2013-10-03","index":5192,"close":26.85,"high":27.22,"low":26.64,"open":27.1,"volume":13279700},{"timestamp":1380893400,"date":"2013-10-04","index":5193,"close":26.99,"high":27.04,"low":26.8,"open":26.97,"volume":11738500},{"timestamp":1381152600,"date":"2013-10-07","index":5194,"close":26.84,"high":27.12,"low":26.65,"open":26.71,"volume":13353400},{"timestamp":1381239000,"date":"2013-10-08","index":5195,"close":26.55,"high":27,"low":26.5,"open":26.86,"volume":16446500},{"timestamp":1381325400,"date":"2013-10-09","index":5196,"close":26.77,"high":27,"low":26.41,"open":26.73,"volume":14190700},{"timestamp":1381411800,"date":"2013-10-10","index":5197,"close":27.64,"high":27.71,"low":27.02,"open":27.12,"volume":14463000},{"timestamp":1381498200,"date":"2013-10-11","index":5198,"close":27.95,"high":28.01,"low":27.6,"open":27.8,"volume":11202500},{"timestamp":1381757400,"date":"2013-10-14","index":5199,"close":28.18,"high":28.23,"low":27.5,"open":27.73,"volume":11927000},{"timestamp":1381843800,"date":"2013-10-15","index":5200,"close":27.99,"high":28.27,"low":27.78,"open":28.15,"volume":12513600},{"timestamp":1381930200,"date":"2013-10-16","index":5201,"close":28.63,"high":28.75,"low":28.13,"open":28.18,"volume":15465200},{"timestamp":1382016600,"date":"2013-10-17","index":5202,"close":28.93,"high":28.96,"low":28.15,"open":28.36,"volume":19157100}],"post":[{"timestamp":1382103000,"date":"2013-10-18","index":5203,"close":29.69,"high":29.97,"low":29.21,"open":29.92,"volume":32411500},{"timestamp":1382362200,"date":"2013-10-21","index":5204,"close":29.43,"high":29.67,"low":29.28,"open":29.54,"volume":14547200},{"timestamp":1382448600,"date":"2013-10-22","index":5205,"close":29.46,"high":29.65,"low":29.13,"open":29.59,"volume":13076100},{"timestamp":1382535000,"date":"2013-10-23","index":5206,"close":29.08,"high":29.29,"low":28.92,"open":29.22,"volume":13240400},{"timestamp":1382621400,"date":"2013-10-24","index":5207,"close":29.39,"high":29.43,"low":29.12,"open":29.16,"volume":8932200},{"timestamp":1382707800,"date":"2013-10-25","index":5208,"close":29.23,"high":29.41,"low":29.15,"open":29.33,"volume":13311400},{"timestamp":1382967000,"date":"2013-10-28","index":5209,"close":28.97,"high":29.25,"low":28.95,"open":29.23,"volume":10599400},{"timestamp":1383053400,"date":"2013-10-29","index":5210,"close":29.36,"high":29.36,"low":28.97,"open":29.04,"volume":12035000},{"timestamp":1383139800,"date":"2013-10-30","index":5211,"close":29.11,"high":29.46,"low":28.99,"open":29.42,"volume":9718200},{"timestamp":1383226200,"date":"2013-10-31","index":5212,"close":28.73,"high":29.24,"low":28.73,"open":29.08,"volume":10357500},{"timestamp":1383312600,"date":"2013-11-01","index":5213,"close":29.2,"high":29.55,"low":28.85,"open":28.89,"volume":14964200}]},{"date":"2013-07-18","estimated":0.43,"reported":0.45,"pre":[{"timestamp":1372771800,"date":"2013-07-02","index":5127,"close":24.44,"high":25.19,"low":24.1,"open":24.51,"volume":18627700},{"timestamp":1372858200,"date":"2013-07-03","index":5128,"close":24.04,"high":24.19,"low":23.83,"open":24.15,"volume":15395700},{"timestamp":1373031000,"date":"2013-07-05","index":5129,"close":24.57,"high":24.63,"low":24.16,"open":24.25,"volume":15322700},{"timestamp":1373290200,"date":"2013-07-08","index":5130,"close":24.88,"high":25.08,"low":24.45,"open":24.81,"volume":22795300},{"timestamp":1373376600,"date":"2013-07-09","index":5131,"close":25.44,"high":25.49,"low":24.66,"open":25.1,"volume":20640600},{"timestamp":1373463000,"date":"2013-07-10","index":5132,"close":25.34,"high":25.52,"low":25.06,"open":25.33,"volume":10066000},{"timestamp":1373549400,"date":"2013-07-11","index":5133,"close":25.55,"high":26,"low":25.23,"open":25.83,"volume":14064000},{"timestamp":1373635800,"date":"2013-07-12","index":5134,"close":26.13,"high":26.14,"low":25.62,"open":25.76,"volume":15134200},{"timestamp":1373895000,"date":"2013-07-15","index":5135,"close":26.69,"high":26.8,"low":26.23,"open":26.47,"volume":18378800},{"timestamp":1373981400,"date":"2013-07-16","index":5136,"close":26.38,"high":26.92,"low":26.16,"open":26.85,"volume":19035300},{"timestamp":1374067800,"date":"2013-07-17","index":5137,"close":26.54,"high":26.65,"low":26.31,"open":26.5,"volume":15826000}],"post":[{"timestamp":1374154200,"date":"2013-07-18","index":5138,"close":27.7,"high":27.95,"low":27.39,"open":27.68,"volume":36282000},{"timestamp":1374240600,"date":"2013-07-19","index":5139,"close":27.6,"high":27.86,"low":27.32,"open":27.67,"volume":17528300},{"timestamp":1374499800,"date":"2013-07-22","index":5140,"close":27.61,"high":27.82,"low":27.54,"open":27.75,"volume":11820700},{"timestamp":1374586200,"date":"2013-07-23","index":5141,"close":27.81,"high":27.88,"low":27.5,"open":27.85,"volume":13093200},{"timestamp":1374672600,"date":"2013-07-24","index":5142,"close":27.73,"high":27.98,"low":27.57,"open":27.92,"volume":17560700},{"timestamp":1374759000,"date":"2013-07-25","index":5143,"close":27.76,"high":27.76,"low":27.4,"open":27.68,"volume":12866600},{"timestamp":1374845400,"date":"2013-07-26","index":5144,"close":27.7,"high":27.81,"low":27.54,"open":27.67,"volume":14850700},{"timestamp":1375104600,"date":"2013-07-29","index":5145,"close":27.31,"high":27.58,"low":27.03,"open":27.58,"volume":12764100},{"timestamp":1375191000,"date":"2013-07-30","index":5146,"close":27.07,"high":27.5,"low":26.98,"open":27.42,"volume":13304700},{"timestamp":1375277400,"date":"2013-07-31","index":5147,"close":27.21,"high":27.52,"low":27.04,"open":27.06,"volume":16452900},{"timestamp":1375363800,"date":"2013-08-01","index":5148,"close":27.92,"high":27.98,"low":27.55,"open":27.57,"volume":13316200}]},{"date":"2013-04-18","estimated":0.57,"reported":0.61,"pre":[{"timestamp":1364995800,"date":"2013-04-03","index":5064,"close":21.11,"high":21.71,"low":20.95,"open":21.68,"volume":25406800},{"timestamp":1365082200,"date":"2013-04-04","index":5065,"close":21.33,"high":21.39,"low":21.02,"open":21.12,"volume":17321000},{"timestamp":1365168600,"date":"2013-04-05","index":5066,"close":21.56,"high":21.59,"low":20.79,"open":20.91,"volume":18163200},{"timestamp":1365427800,"date":"2013-04-08","index":5067,"close":21.74,"high":21.76,"low":21.19,"open":21.48,"volume":14263500},{"timestamp":1365514200,"date":"2013-04-09","index":5068,"close":21.74,"high":22.1,"low":21.74,"open":21.77,"volume":13196200},{"timestamp":1365600600,"date":"2013-04-10","index":5069,"close":22.22,"high":22.53,"low":21.87,"open":21.89,"volume":17467300},{"timestamp":1365687000,"date":"2013-04-11","index":5070,"close":22.27,"high":22.63,"low":22.24,"open":22.28,"volume":14692800},{"timestamp":1365773400,"date":"2013-04-12","index":5071,"close":21.82,"high":22.23,"low":21.54,"open":22.09,"volume":25150400},{"timestamp":1366032600,"date":"2013-04-15","index":5072,"close":21.48,"high":22.25,"low":21.41,"open":21.75,"volume":22458100},{"timestamp":1366119000,"date":"2013-04-16","index":5073,"close":21.85,"high":21.86,"low":21.19,"open":21.81,"volume":21839800},{"timestamp":1366205400,"date":"2013-04-17","index":5074,"close":21.47,"high":21.83,"low":20.86,"open":21.54,"volume":45475800}],"post":[{"timestamp":1366291800,"date":"2013-04-18","index":5075,"close":20.31,"high":21.47,"low":20.31,"open":21.35,"volume":47193400},{"timestamp":1366378200,"date":"2013-04-19","index":5076,"close":20.58,"high":20.63,"low":20.16,"open":20.37,"volume":24644100},{"timestamp":1366637400,"date":"2013-04-22","index":5077,"close":20.71,"high":20.88,"low":20.53,"open":20.61,"volume":16156600},{"timestamp":1366723800,"date":"2013-04-23","index":5078,"close":21.61,"high":21.73,"low":20.91,"open":20.97,"volume":23437700},{"timestamp":1366810200,"date":"2013-04-24","index":5079,"close":21.45,"high":21.78,"low":21.4,"open":21.66,"volume":17955700},{"timestamp":1366896600,"date":"2013-04-25","index":5080,"close":21.43,"high":21.81,"low":21.39,"open":21.56,"volume":18496600},{"timestamp":1366983000,"date":"2013-04-26","index":5081,"close":21.4,"high":21.53,"low":21.25,"open":21.39,"volume":17348300},{"timestamp":1367242200,"date":"2013-04-29","index":5082,"close":22.21,"high":22.21,"low":21.53,"open":21.56,"volume":19028600},{"timestamp":1367328600,"date":"2013-04-30","index":5083,"close":22.15,"high":22.43,"low":22.06,"open":22.22,"volume":14015800},{"timestamp":1367415000,"date":"2013-05-01","index":5084,"close":21.85,"high":22.11,"low":21.68,"open":22.11,"volume":13070800},{"timestamp":1367501400,"date":"2013-05-02","index":5085,"close":22.29,"high":22.34,"low":21.54,"open":21.91,"volume":16779000}]},{"date":"2013-01-18","estimated":0.27,"reported":0.45,"pre":[{"timestamp":1357223400,"date":"2013-01-03","index":5003,"close":19.58,"high":19.61,"low":19.32,"open":19.46,"volume":29859500},{"timestamp":1357309800,"date":"2013-01-04","index":5004,"close":20.19,"high":20.25,"low":19.58,"open":19.68,"volume":31983900},{"timestamp":1357569000,"date":"2013-01-07","index":5005,"close":19.8,"high":20.13,"low":19.67,"open":20.02,"volume":21445100},{"timestamp":1357655400,"date":"2013-01-08","index":5006,"close":19.65,"high":19.79,"low":19.59,"open":19.74,"volume":22206200},{"timestamp":1357741800,"date":"2013-01-09","index":5007,"close":19.62,"high":19.94,"low":19.41,"open":19.7,"volume":26993800},{"timestamp":1357828200,"date":"2013-01-10","index":5008,"close":20.34,"high":20.43,"low":19.82,"open":19.86,"volume":39869800},{"timestamp":1357914600,"date":"2013-01-11","index":5009,"close":20.17,"high":20.42,"low":20.09,"open":20.16,"volume":20880000},{"timestamp":1358173800,"date":"2013-01-14","index":5010,"close":20.07,"high":20.24,"low":19.75,"open":20.24,"volume":14590200},{"timestamp":1358260200,"date":"2013-01-15","index":5011,"close":20.43,"high":20.54,"low":19.85,"open":19.93,"volume":25277000},{"timestamp":1358346600,"date":"2013-01-16","index":5012,"close":20.54,"high":20.86,"low":20.36,"open":20.73,"volume":30630600},{"timestamp":1358433000,"date":"2013-01-17","index":5013,"close":20.75,"high":20.75,"low":20.4,"open":20.55,"volume":26063600}],"post":[{"timestamp":1358519400,"date":"2013-01-18","index":5014,"close":22.38,"high":22.46,"low":21.79,"open":21.98,"volume":65729400},{"timestamp":1358865000,"date":"2013-01-22","index":5015,"close":22.98,"high":22.98,"low":22.03,"open":22.13,"volume":38089200},{"timestamp":1358951400,"date":"2013-01-23","index":5016,"close":22.67,"high":22.94,"low":22.47,"open":22.86,"volume":24266100},{"timestamp":1359037800,"date":"2013-01-24","index":5017,"close":22.6,"high":23.03,"low":22.51,"open":22.57,"volume":20294700},{"timestamp":1359124200,"date":"2013-01-25","index":5018,"close":22.7,"high":22.85,"low":22.58,"open":22.75,"volume":14059600},{"timestamp":1359383400,"date":"2013-01-28","index":5019,"close":22.31,"high":22.79,"low":22.31,"open":22.79,"volume":13892000},{"timestamp":1359469800,"date":"2013-01-29","index":5020,"close":22.59,"high":22.67,"low":22.05,"open":22.28,"volume":14548300},{"timestamp":1359556200,"date":"2013-01-30","index":5021,"close":22.98,"high":23,"low":22.36,"open":22.36,"volume":23160400},{"timestamp":1359642600,"date":"2013-01-31","index":5022,"close":22.85,"high":23.02,"low":22.61,"open":22.8,"volume":19819100},{"timestamp":1359729000,"date":"2013-02-01","index":5023,"close":23.51,"high":23.74,"low":22.97,"open":23.04,"volume":31744400},{"timestamp":1359988200,"date":"2013-02-04","index":5024,"close":22.88,"high":23.14,"low":22.82,"open":22.84,"volume":26405700}]},{"date":"2012-10-18","estimated":0.24,"reported":0.28,"pre":[{"timestamp":1349271000,"date":"2012-10-03","index":4942,"close":17.03,"high":17.24,"low":16.76,"open":16.98,"volume":20785000},{"timestamp":1349357400,"date":"2012-10-04","index":4943,"close":17.47,"high":17.58,"low":17.24,"open":17.27,"volume":19626200},{"timestamp":1349443800,"date":"2012-10-05","index":4944,"close":17.5,"high":17.88,"low":17.32,"open":17.71,"volume":21838600},{"timestamp":1349703000,"date":"2012-10-08","index":4945,"close":17.45,"high":17.56,"low":17.17,"open":17.17,"volume":13635400},{"timestamp":1349789400,"date":"2012-10-09","index":4946,"close":17.35,"high":17.61,"low":17.25,"open":17.51,"volume":17241700},{"timestamp":1349875800,"date":"2012-10-10","index":4947,"close":17.4,"high":17.52,"low":17.16,"open":17.36,"volume":15204000},{"timestamp":1349962200,"date":"2012-10-11","index":4948,"close":17.86,"high":17.91,"low":17.68,"open":17.75,"volume":16506700},{"timestamp":1350048600,"date":"2012-10-12","index":4949,"close":17.31,"high":17.74,"low":17.22,"open":17.58,"volume":20821400},{"timestamp":1350307800,"date":"2012-10-15","index":4950,"close":17.75,"high":17.78,"low":17.4,"open":17.51,"volume":17808900},{"timestamp":1350394200,"date":"2012-10-16","index":4951,"close":17.87,"high":18.04,"low":17.7,"open":17.88,"volume":18636900},{"timestamp":1350480600,"date":"2012-10-17","index":4952,"close":18.49,"high":18.5,"low":17.84,"open":17.98,"volume":24018500}],"post":[{"timestamp":1350567000,"date":"2012-10-18","index":4953,"close":17.79,"high":18.57,"low":17.7,"open":18.56,"volume":51097100},{"timestamp":1350653400,"date":"2012-10-19","index":4954,"close":17.53,"high":18.05,"low":17.31,"open":17.59,"volume":29226000},{"timestamp":1350912600,"date":"2012-10-22","index":4955,"close":17.45,"high":17.67,"low":17.17,"open":17.51,"volume":21274000},{"timestamp":1350999000,"date":"2012-10-23","index":4956,"close":17.11,"high":17.26,"low":16.94,"open":17.11,"volume":24205700},{"timestamp":1351085400,"date":"2012-10-24","index":4957,"close":17.18,"high":17.4,"low":17.12,"open":17.25,"volume":14264500},{"timestamp":1351171800,"date":"2012-10-25","index":4958,"close":17.1,"high":17.55,"low":16.89,"open":17.44,"volume":18872800},{"timestamp":1351258200,"date":"2012-10-26","index":4959,"close":17.04,"high":17.13,"low":16.86,"open":17.04,"volume":13195100},{"timestamp":1351690200,"date":"2012-10-31","index":4960,"close":17.38,"high":17.6,"low":17.13,"open":17.19,"volume":26046300},{"timestamp":1351776600,"date":"2012-11-01","index":4961,"close":17.61,"high":17.61,"low":17.32,"open":17.41,"volume":25089900},{"timestamp":1351863000,"date":"2012-11-02","index":4962,"close":17.78,"high":17.84,"low":17.52,"open":17.76,"volume":19752700},{"timestamp":1352125800,"date":"2012-11-05","index":4963,"close":17.75,"high":17.77,"low":17.41,"open":17.65,"volume":16147600}]},{"date":"2012-07-19","estimated":0.43,"reported":0.29,"pre":[{"timestamp":1341322200,"date":"2012-07-03","index":4878,"close":15.11,"high":15.21,"low":14.77,"open":14.8,"volume":16563300},{"timestamp":1341495000,"date":"2012-07-05","index":4879,"close":14.51,"high":15.08,"low":14.5,"open":14.95,"volume":22538100},{"timestamp":1341581400,"date":"2012-07-06","index":4880,"close":14.14,"high":14.45,"low":14.11,"open":14.25,"volume":24562500},{"timestamp":1341840600,"date":"2012-07-09","index":4881,"close":13.93,"high":14.18,"low":13.81,"open":14.13,"volume":17689100},{"timestamp":1341927000,"date":"2012-07-10","index":4882,"close":13.71,"high":14.15,"low":13.58,"open":14.09,"volume":17878000},{"timestamp":1342013400,"date":"2012-07-11","index":4883,"close":13.81,"high":14.12,"low":13.72,"open":13.75,"volume":23952100},{"timestamp":1342099800,"date":"2012-07-12","index":4884,"close":13.55,"high":13.72,"low":13.5,"open":13.61,"volume":19514900},{"timestamp":1342186200,"date":"2012-07-13","index":4885,"close":14.05,"high":14.1,"low":13.59,"open":13.67,"volume":23078400},{"timestamp":1342445400,"date":"2012-07-16","index":4886,"close":14.25,"high":14.3,"low":13.89,"open":14.15,"volume":17246600},{"timestamp":1342531800,"date":"2012-07-17","index":4887,"close":14.34,"high":14.45,"low":13.91,"open":14.38,"volume":19718200},{"timestamp":1342618200,"date":"2012-07-18","index":4888,"close":13.99,"high":14.26,"low":13.88,"open":14.24,"volume":21021300}],"post":[{"timestamp":1342704600,"date":"2012-07-19","index":4889,"close":13.25,"high":13.73,"low":13,"open":13.49,"volume":61251700},{"timestamp":1342791000,"date":"2012-07-20","index":4890,"close":12.78,"high":13.24,"low":12.77,"open":13.11,"volume":33452600},{"timestamp":1343050200,"date":"2012-07-23","index":4891,"close":12.64,"high":12.7,"low":12.29,"open":12.44,"volume":23396100},{"timestamp":1343136600,"date":"2012-07-24","index":4892,"close":12.62,"high":13.08,"low":12.41,"open":13.06,"volume":22631700},{"timestamp":1343223000,"date":"2012-07-25","index":4893,"close":12.96,"high":13.07,"low":12.67,"open":12.73,"volume":25081600},{"timestamp":1343309400,"date":"2012-07-26","index":4894,"close":13,"high":13.32,"low":12.86,"open":13.28,"volume":33523200},{"timestamp":1343395800,"date":"2012-07-27","index":4895,"close":13.49,"high":13.65,"low":12.95,"open":13.09,"volume":32845000},{"timestamp":1343655000,"date":"2012-07-30","index":4896,"close":13.51,"high":13.6,"low":13.3,"open":13.34,"volume":17374800},{"timestamp":1343741400,"date":"2012-07-31","index":4897,"close":13.66,"high":13.74,"low":13.3,"open":13.42,"volume":16591100},{"timestamp":1343827800,"date":"2012-08-01","index":4898,"close":13.51,"high":13.75,"low":13.43,"open":13.73,"volume":17840800},{"timestamp":1343914200,"date":"2012-08-02","index":4899,"close":13.03,"high":13.36,"low":12.98,"open":13.13,"volume":25873800}]},{"date":"2012-04-19","estimated":0.45,"reported":0.76,"pre":[{"timestamp":1333459800,"date":"2012-04-03","index":4815,"close":19.37,"high":19.82,"low":19.2,"open":19.71,"volume":21315000},{"timestamp":1333546200,"date":"2012-04-04","index":4816,"close":18.69,"high":19.1,"low":18.6,"open":18.93,"volume":22202200},{"timestamp":1333632600,"date":"2012-04-05","index":4817,"close":18.39,"high":18.87,"low":18.32,"open":18.58,"volume":19891300},{"timestamp":1333978200,"date":"2012-04-09","index":4818,"close":17.98,"high":18.16,"low":17.79,"open":17.96,"volume":18652000},{"timestamp":1334064600,"date":"2012-04-10","index":4819,"close":17.31,"high":18.23,"low":17.26,"open":18.17,"volume":34606300},{"timestamp":1334151000,"date":"2012-04-11","index":4820,"close":17.51,"high":18,"low":17.42,"open":17.87,"volume":24378200},{"timestamp":1334237400,"date":"2012-04-12","index":4821,"close":18.22,"high":18.24,"low":17.5,"open":17.62,"volume":22665400},{"timestamp":1334323800,"date":"2012-04-13","index":4822,"close":17.28,"high":18.11,"low":17.26,"open":18.11,"volume":30596100},{"timestamp":1334583000,"date":"2012-04-16","index":4823,"close":17.5,"high":17.8,"low":17.22,"open":17.61,"volume":22987600},{"timestamp":1334669400,"date":"2012-04-17","index":4824,"close":17.85,"high":18.03,"low":17.71,"open":17.86,"volume":24429000},{"timestamp":1334755800,"date":"2012-04-18","index":4825,"close":17.66,"high":17.9,"low":17.5,"open":17.56,"volume":25795400}],"post":[{"timestamp":1334842200,"date":"2012-04-19","index":4826,"close":18.07,"high":18.54,"low":17.77,"open":18.53,"volume":49785500},{"timestamp":1334928600,"date":"2012-04-20","index":4827,"close":17.48,"high":18.13,"low":17.44,"open":18.13,"volume":26969400},{"timestamp":1335187800,"date":"2012-04-23","index":4828,"close":16.98,"high":17.15,"low":16.63,"open":16.91,"volume":28949100},{"timestamp":1335274200,"date":"2012-04-24","index":4829,"close":17.4,"high":17.41,"low":16.75,"open":17.04,"volume":26875700},{"timestamp":1335360600,"date":"2012-04-25","index":4830,"close":17.14,"high":17.68,"low":16.89,"open":17.6,"volume":30184200},{"timestamp":1335447000,"date":"2012-04-26","index":4831,"close":17.21,"high":17.36,"low":16.81,"open":16.86,"volume":22707000},{"timestamp":1335533400,"date":"2012-04-27","index":4832,"close":16.95,"high":17.33,"low":16.81,"open":17.28,"volume":35467000},{"timestamp":1335792600,"date":"2012-04-30","index":4833,"close":17.28,"high":17.42,"low":16.76,"open":16.82,"volume":26501700},{"timestamp":1335879000,"date":"2012-05-01","index":4834,"close":17.49,"high":17.68,"low":17.1,"open":17.23,"volume":20620900},{"timestamp":1335965400,"date":"2012-05-02","index":4835,"close":16.95,"high":17.32,"low":16.9,"open":17.29,"volume":21032100},{"timestamp":1336051800,"date":"2012-05-03","index":4836,"close":16.23,"high":17.01,"low":16.2,"open":16.97,"volume":46949600}]},{"date":"2012-01-19","estimated":-0.57,"reported":-0.14,"pre":[{"timestamp":1325601000,"date":"2012-01-03","index":4752,"close":16.08,"high":16.29,"low":15.71,"open":15.76,"volume":25777400},{"timestamp":1325687400,"date":"2012-01-04","index":4753,"close":15.94,"high":16.08,"low":15.5,"open":15.75,"volume":20699600},{"timestamp":1325773800,"date":"2012-01-05","index":4754,"close":16.28,"high":16.4,"low":15.43,"open":15.59,"volume":30615100},{"timestamp":1325860200,"date":"2012-01-06","index":4755,"close":15.9,"high":16.25,"low":15.8,"open":16.08,"volume":21677700},{"timestamp":1326119400,"date":"2012-01-09","index":4756,"close":16.2,"high":16.45,"low":15.93,"open":16,"volume":19102900},{"timestamp":1326205800,"date":"2012-01-10","index":4757,"close":16.89,"high":16.96,"low":16.49,"open":16.67,"volume":25241000},{"timestamp":1326292200,"date":"2012-01-11","index":4758,"close":17.1,"high":17.14,"low":16.51,"open":16.66,"volume":21695000},{"timestamp":1326378600,"date":"2012-01-12","index":4759,"close":17.17,"high":17.32,"low":16.65,"open":17.12,"volume":22256700},{"timestamp":1326465000,"date":"2012-01-13","index":4760,"close":16.63,"high":16.85,"low":16.35,"open":16.58,"volume":22020700},{"timestamp":1326810600,"date":"2012-01-17","index":4761,"close":16.25,"high":16.99,"low":16.1,"open":16.59,"volume":24135700},{"timestamp":1326897000,"date":"2012-01-18","index":4762,"close":17.35,"high":17.4,"low":16.03,"open":16.3,"volume":37202500}],"post":[{"timestamp":1326983400,"date":"2012-01-19","index":4763,"close":18.28,"high":18.6,"low":18.03,"open":18.43,"volume":46368600},{"timestamp":1327069800,"date":"2012-01-20","index":4764,"close":18.39,"high":18.42,"low":17.82,"open":17.9,"volume":27909000},{"timestamp":1327329000,"date":"2012-01-23","index":4765,"close":18.21,"high":18.67,"low":17.92,"open":17.99,"volume":24346300},{"timestamp":1327415400,"date":"2012-01-24","index":4766,"close":18.14,"high":18.26,"low":17.64,"open":17.85,"volume":19028800},{"timestamp":1327501800,"date":"2012-01-25","index":4767,"close":18.13,"high":18.25,"low":17.71,"open":17.84,"volume":22144000},{"timestamp":1327588200,"date":"2012-01-26","index":4768,"close":18.2,"high":18.88,"low":18.06,"open":18.29,"volume":22780400},{"timestamp":1327674600,"date":"2012-01-27","index":4769,"close":18.56,"high":18.66,"low":17.89,"open":17.95,"volume":26265600},{"timestamp":1327933800,"date":"2012-01-30","index":4770,"close":18.2,"high":18.8,"low":18.17,"open":18.79,"volume":31773300},{"timestamp":1328020200,"date":"2012-01-31","index":4771,"close":18.65,"high":18.68,"low":18.05,"open":18.4,"volume":27734600},{"timestamp":1328106600,"date":"2012-02-01","index":4772,"close":19.39,"high":20.09,"low":19.01,"open":19.19,"volume":51396600},{"timestamp":1328193000,"date":"2012-02-02","index":4773,"close":19.52,"high":19.74,"low":19.42,"open":19.73,"volume":21612100}]},{"date":"2011-10-19","estimated":0.3,"reported":1.14,"pre":[{"timestamp":1317735000,"date":"2011-10-04","index":4690,"close":14.01,"high":14.01,"low":11.58,"open":11.9,"volume":76594400},{"timestamp":1317821400,"date":"2011-10-05","index":4691,"close":14.48,"high":14.78,"low":13.41,"open":13.82,"volume":67720700},{"timestamp":1317907800,"date":"2011-10-06","index":4692,"close":15.18,"high":15.53,"low":13.92,"open":14.46,"volume":49437800},{"timestamp":1317994200,"date":"2011-10-07","index":4693,"close":14.24,"high":15.48,"low":14.19,"open":15.43,"volume":47983700},{"timestamp":1318253400,"date":"2011-10-10","index":4694,"close":15.29,"high":15.44,"low":14.75,"open":14.75,"volume":36348200},{"timestamp":1318339800,"date":"2011-10-11","index":4695,"close":15.39,"high":15.95,"low":14.88,"open":15.1,"volume":35000400},{"timestamp":1318426200,"date":"2011-10-12","index":4696,"close":15.84,"high":16.29,"low":15.34,"open":15.73,"volume":36426800},{"timestamp":1318512600,"date":"2011-10-13","index":4697,"close":15.14,"high":15.59,"low":14.8,"open":15.59,"volume":30447600},{"timestamp":1318599000,"date":"2011-10-14","index":4698,"close":15.22,"high":15.44,"low":14.83,"open":15.38,"volume":30698400},{"timestamp":1318858200,"date":"2011-10-17","index":4699,"close":15.25,"high":15.39,"low":15,"open":15.18,"volume":29580900},{"timestamp":1318944600,"date":"2011-10-18","index":4700,"close":16.63,"high":16.94,"low":15.45,"open":15.55,"volume":51760300}],"post":[{"timestamp":1319031000,"date":"2011-10-19","index":4701,"close":16.64,"high":17.72,"low":16.4,"open":17.07,"volume":66831000},{"timestamp":1319117400,"date":"2011-10-20","index":4702,"close":16.61,"high":16.77,"low":16,"open":16.61,"volume":35380300},{"timestamp":1319203800,"date":"2011-10-21","index":4703,"close":17.02,"high":17.2,"low":16.73,"open":16.92,"volume":33004700},{"timestamp":1319463000,"date":"2011-10-24","index":4704,"close":17.15,"high":17.42,"low":16.91,"open":17.3,"volume":26051800},{"timestamp":1319549400,"date":"2011-10-25","index":4705,"close":16.52,"high":16.97,"low":16.46,"open":16.93,"volume":23647600},{"timestamp":1319635800,"date":"2011-10-26","index":4706,"close":16.64,"high":17.04,"low":16.36,"open":16.97,"volume":30490700},{"timestamp":1319722200,"date":"2011-10-27","index":4707,"close":19.41,"high":19.57,"low":17.9,"open":18.05,"volume":64100300},{"timestamp":1319808600,"date":"2011-10-28","index":4708,"close":19.31,"high":19.67,"low":18.83,"open":18.98,"volume":32877200},{"timestamp":1320067800,"date":"2011-10-31","index":4709,"close":17.64,"high":18.66,"low":17.62,"open":18.63,"volume":32488300},{"timestamp":1320154200,"date":"2011-11-01","index":4710,"close":16.23,"high":16.78,"low":15.44,"open":16.14,"volume":48498000},{"timestamp":1320240600,"date":"2011-11-02","index":4711,"close":16.76,"high":17.04,"low":16.29,"open":16.94,"volume":23876900}]},{"date":"2011-07-21","estimated":-0.64,"reported":-0.38,"pre":[{"timestamp":1309959000,"date":"2011-07-06","index":4627,"close":22.73,"high":23.09,"low":22.56,"open":23.03,"volume":13424200},{"timestamp":1310045400,"date":"2011-07-07","index":4628,"close":23,"high":23.1,"low":22.72,"open":23.03,"volume":15305700},{"timestamp":1310131800,"date":"2011-07-08","index":4629,"close":22.3,"high":22.7,"low":22.25,"open":22.54,"volume":19202300},{"timestamp":1310391000,"date":"2011-07-11","index":4630,"close":21.58,"high":22.16,"low":21.5,"open":22.04,"volume":17617800},{"timestamp":1310477400,"date":"2011-07-12","index":4631,"close":21.22,"high":21.85,"low":21.2,"open":21.49,"volume":23072300},{"timestamp":1310563800,"date":"2011-07-13","index":4632,"close":21.3,"high":21.7,"low":21.26,"open":21.39,"volume":25317000},{"timestamp":1310650200,"date":"2011-07-14","index":4633,"close":21.11,"high":21.62,"low":21,"open":21.56,"volume":20070900},{"timestamp":1310736600,"date":"2011-07-15","index":4634,"close":21.09,"high":21.4,"low":20.79,"open":21.34,"volume":20598000},{"timestamp":1310995800,"date":"2011-07-18","index":4635,"close":20.69,"high":20.94,"low":20.18,"open":20.9,"volume":21011900},{"timestamp":1311082200,"date":"2011-07-19","index":4636,"close":20.98,"high":21.07,"low":20.35,"open":20.39,"volume":21836700},{"timestamp":1311168600,"date":"2011-07-20","index":4637,"close":21.72,"high":21.89,"low":21.06,"open":21.13,"volume":25314400}],"post":[{"timestamp":1311255000,"date":"2011-07-21","index":4638,"close":24.2,"high":24.46,"low":22.75,"open":22.95,"volume":65705300},{"timestamp":1311341400,"date":"2011-07-22","index":4639,"close":23.9,"high":24,"low":23.6,"open":23.9,"volume":18845200},{"timestamp":1311600600,"date":"2011-07-25","index":4640,"close":23.3,"high":23.61,"low":23.19,"open":23.42,"volume":20313100},{"timestamp":1311687000,"date":"2011-07-26","index":4641,"close":23.52,"high":23.88,"low":23.2,"open":23.34,"volume":17133100},{"timestamp":1311773400,"date":"2011-07-27","index":4642,"close":22.54,"high":23.32,"low":22.5,"open":23.32,"volume":21904800},{"timestamp":1311859800,"date":"2011-07-28","index":4643,"close":22.36,"high":23.06,"low":22.32,"open":22.58,"volume":17508500},{"timestamp":1311946200,"date":"2011-07-29","index":4644,"close":22.25,"high":22.77,"low":21.88,"open":21.94,"volume":20361100},{"timestamp":1312205400,"date":"2011-08-01","index":4645,"close":22.29,"high":22.86,"low":22.09,"open":22.75,"volume":16584200},{"timestamp":1312291800,"date":"2011-08-02","index":4646,"close":21.31,"high":22.23,"low":21.29,"open":22.02,"volume":25073000},{"timestamp":1312378200,"date":"2011-08-03","index":4647,"close":21.02,"high":21.47,"low":20.73,"open":21.34,"volume":28502900},{"timestamp":1312464600,"date":"2011-08-04","index":4648,"close":19.7,"high":20.85,"low":19.6,"open":20.74,"volume":32116000}]},{"date":"2011-04-21","estimated":0.34,"reported":0.5,"pre":[{"timestamp":1302096600,"date":"2011-04-06","index":4565,"close":27.76,"high":27.87,"low":27.11,"open":27.31,"volume":11984500},{"timestamp":1302183000,"date":"2011-04-07","index":4566,"close":27.62,"high":28.24,"low":27.6,"open":27.8,"volume":10640800},{"timestamp":1302269400,"date":"2011-04-08","index":4567,"close":27.25,"high":27.83,"low":27.12,"open":27.83,"volume":8474400},{"timestamp":1302528600,"date":"2011-04-11","index":4568,"close":26.91,"high":27.46,"low":26.87,"open":27.3,"volume":9806700},{"timestamp":1302615000,"date":"2011-04-12","index":4569,"close":26.81,"high":26.88,"low":26.45,"open":26.57,"volume":13994500},{"timestamp":1302701400,"date":"2011-04-13","index":4570,"close":26.79,"high":27.34,"low":26.6,"open":27.24,"volume":12426900},{"timestamp":1302787800,"date":"2011-04-14","index":4571,"close":26.79,"high":26.82,"low":26.36,"open":26.63,"volume":10711400},{"timestamp":1302874200,"date":"2011-04-15","index":4572,"close":26.98,"high":27.16,"low":26.78,"open":26.91,"volume":13492900},{"timestamp":1303133400,"date":"2011-04-18","index":4573,"close":26.55,"high":26.68,"low":26.24,"open":26.65,"volume":12056000},{"timestamp":1303219800,"date":"2011-04-19","index":4574,"close":26.1,"high":26.73,"low":26,"open":26.67,"volume":12442500},{"timestamp":1303306200,"date":"2011-04-20","index":4575,"close":26.04,"high":26.88,"low":25.9,"open":26.43,"volume":22876400}],"post":[{"timestamp":1303392600,"date":"2011-04-21","index":4576,"close":26.48,"high":27.38,"low":26.42,"open":26.72,"volume":18267800},{"timestamp":1303738200,"date":"2011-04-25","index":4577,"close":25.78,"high":26.45,"low":25.75,"open":26.29,"volume":13031500},{"timestamp":1303824600,"date":"2011-04-26","index":4578,"close":25.85,"high":26.06,"low":25.81,"open":25.84,"volume":10703500},{"timestamp":1303911000,"date":"2011-04-27","index":4579,"close":25.5,"high":25.92,"low":25.32,"open":25.91,"volume":15269500},{"timestamp":1303997400,"date":"2011-04-28","index":4580,"close":25.82,"high":25.94,"low":25.39,"open":25.46,"volume":16088100},{"timestamp":1304083800,"date":"2011-04-29","index":4581,"close":26.15,"high":26.25,"low":25.82,"open":25.95,"volume":11049300},{"timestamp":1304343000,"date":"2011-05-02","index":4582,"close":26.03,"high":26.49,"low":26.01,"open":26.28,"volume":9108300},{"timestamp":1304429400,"date":"2011-05-03","index":4583,"close":25.72,"high":26.22,"low":25.63,"open":26.04,"volume":13251900},{"timestamp":1304515800,"date":"2011-05-04","index":4584,"close":25.4,"high":25.96,"low":25.25,"open":25.78,"volume":10795400},{"timestamp":1304602200,"date":"2011-05-05","index":4585,"close":25.14,"high":25.4,"low":24.98,"open":25.22,"volume":11669400},{"timestamp":1304688600,"date":"2011-05-06","index":4586,"close":25.24,"high":25.67,"low":25.2,"open":25.4,"volume":15247900}]},{"date":"2011-01-20","estimated":0.35,"reported":0.43,"pre":[{"timestamp":1294151400,"date":"2011-01-04","index":4501,"close":28.47,"high":28.5,"low":28,"open":28.46,"volume":12859900},{"timestamp":1294237800,"date":"2011-01-05","index":4502,"close":28.83,"high":28.83,"low":28.3,"open":28.36,"volume":15101100},{"timestamp":1294324200,"date":"2011-01-06","index":4503,"close":28.8,"high":28.98,"low":28.58,"open":28.85,"volume":13200900},{"timestamp":1294410600,"date":"2011-01-07","index":4504,"close":28.2,"high":28.89,"low":28,"open":28.84,"volume":17512600},{"timestamp":1294669800,"date":"2011-01-10","index":4505,"close":28.05,"high":28.15,"low":27.63,"open":28.13,"volume":15184900},{"timestamp":1294756200,"date":"2011-01-11","index":4506,"close":27.96,"high":28.47,"low":27.8,"open":28.31,"volume":11189900},{"timestamp":1294842600,"date":"2011-01-12","index":4507,"close":28.71,"high":28.72,"low":28.13,"open":28.22,"volume":13444200},{"timestamp":1294929000,"date":"2011-01-13","index":4508,"close":28.3,"high":28.75,"low":28.25,"open":28.67,"volume":13359700},{"timestamp":1295015400,"date":"2011-01-14","index":4509,"close":28.98,"high":29.17,"low":28.21,"open":28.21,"volume":14752000},{"timestamp":1295361000,"date":"2011-01-18","index":4510,"close":28.75,"high":28.98,"low":28.5,"open":28.95,"volume":12166100},{"timestamp":1295447400,"date":"2011-01-19","index":4511,"close":27.75,"high":28.5,"low":27.57,"open":28.49,"volume":21726100}],"post":[{"timestamp":1295533800,"date":"2011-01-20","index":4512,"close":29.02,"high":29.18,"low":27.59,"open":28.33,"volume":34556600},{"timestamp":1295620200,"date":"2011-01-21","index":4513,"close":30.01,"high":30.25,"low":29.31,"open":29.35,"volume":35955900},{"timestamp":1295879400,"date":"2011-01-24","index":4514,"close":29.75,"high":29.99,"low":29.4,"open":29.44,"volume":16702600},{"timestamp":1295965800,"date":"2011-01-25","index":4515,"close":29.34,"high":29.62,"low":28.86,"open":29.46,"volume":14148100},{"timestamp":1296052200,"date":"2011-01-26","index":4516,"close":29.01,"high":29.4,"low":28.79,"open":29.15,"volume":15477100},{"timestamp":1296138600,"date":"2011-01-27","index":4517,"close":29.85,"high":29.88,"low":28.84,"open":28.95,"volume":16615800},{"timestamp":1296225000,"date":"2011-01-28","index":4518,"close":29.04,"high":30,"low":28.96,"open":29.7,"volume":16786200},{"timestamp":1296484200,"date":"2011-01-31","index":4519,"close":29.4,"high":29.46,"low":28.75,"open":29,"volume":13164200},{"timestamp":1296570600,"date":"2011-02-01","index":4520,"close":29.92,"high":30.07,"low":29.47,"open":29.54,"volume":11630100},{"timestamp":1296657000,"date":"2011-02-02","index":4521,"close":29.66,"high":30.01,"low":29.58,"open":29.8,"volume":9230300},{"timestamp":1296743400,"date":"2011-02-03","index":4522,"close":29.81,"high":29.87,"low":29.1,"open":29.67,"volume":8568500}]},{"date":"2010-10-20","estimated":0.15,"reported":0.05,"pre":[{"timestamp":1286285400,"date":"2010-10-05","index":4438,"close":25.47,"high":25.84,"low":24.76,"open":25.03,"volume":19234700},{"timestamp":1286371800,"date":"2010-10-06","index":4439,"close":25.38,"high":25.85,"low":25.28,"open":25.51,"volume":15158700},{"timestamp":1286458200,"date":"2010-10-07","index":4440,"close":25.07,"high":25.68,"low":25.01,"open":25.61,"volume":11649500},{"timestamp":1286544600,"date":"2010-10-08","index":4441,"close":25.32,"high":25.42,"low":25,"open":25.08,"volume":10721000},{"timestamp":1286803800,"date":"2010-10-11","index":4442,"close":25.15,"high":25.35,"low":25.05,"open":25.28,"volume":7125900},{"timestamp":1286890200,"date":"2010-10-12","index":4443,"close":25.93,"high":26.06,"low":25.06,"open":25.09,"volume":15289400},{"timestamp":1286976600,"date":"2010-10-13","index":4444,"close":25.94,"high":26.23,"low":25.68,"open":26.18,"volume":16049600},{"timestamp":1287063000,"date":"2010-10-14","index":4445,"close":25.44,"high":25.9,"low":25.03,"open":25.83,"volume":15552800},{"timestamp":1287149400,"date":"2010-10-15","index":4446,"close":25.02,"high":25.61,"low":24.87,"open":25.61,"volume":21583300},{"timestamp":1287408600,"date":"2010-10-18","index":4447,"close":25.4,"high":25.6,"low":24.82,"open":24.93,"volume":15728300},{"timestamp":1287495000,"date":"2010-10-19","index":4448,"close":25.39,"high":26.06,"low":25.2,"open":25.31,"volume":19796200}],"post":[{"timestamp":1287581400,"date":"2010-10-20","index":4449,"close":25.38,"high":25.75,"low":24.26,"open":25,"volume":41015300},{"timestamp":1287667800,"date":"2010-10-21","index":4450,"close":24.6,"high":25.2,"low":24.5,"open":25.16,"volume":22775800},{"timestamp":1287754200,"date":"2010-10-22","index":4451,"close":24.52,"high":24.89,"low":24.32,"open":24.61,"volume":11260100},{"timestamp":1288013400,"date":"2010-10-25","index":4452,"close":24.38,"high":24.79,"low":24.35,"open":24.69,"volume":11599700},{"timestamp":1288099800,"date":"2010-10-26","index":4453,"close":24.19,"high":24.59,"low":24.1,"open":24.18,"volume":12126300},{"timestamp":1288186200,"date":"2010-10-27","index":4454,"close":24.4,"high":24.44,"low":23.95,"open":23.98,"volume":11555800},{"timestamp":1288272600,"date":"2010-10-28","index":4455,"close":24.86,"high":24.98,"low":24.3,"open":24.51,"volume":13444700},{"timestamp":1288359000,"date":"2010-10-29","index":4456,"close":24.87,"high":25.12,"low":24.77,"open":24.91,"volume":18086200},{"timestamp":1288618200,"date":"2010-11-01","index":4457,"close":24.68,"high":25.04,"low":24.49,"open":24.95,"volume":10173600},{"timestamp":1288704600,"date":"2010-11-02","index":4458,"close":24.61,"high":24.97,"low":24.57,"open":24.86,"volume":10212600},{"timestamp":1288791000,"date":"2010-11-03","index":4459,"close":25.4,"high":25.4,"low":24.65,"open":24.72,"volume":15553500}]},{"date":"2010-07-21","estimated":0.46,"reported":0.8,"pre":[{"timestamp":1278423000,"date":"2010-07-06","index":4374,"close":22.97,"high":23.42,"low":22.71,"open":23.25,"volume":12214600},{"timestamp":1278509400,"date":"2010-07-07","index":4375,"close":23.95,"high":24.03,"low":23.06,"open":23.09,"volume":15838800},{"timestamp":1278595800,"date":"2010-07-08","index":4376,"close":24.2,"high":24.45,"low":23.86,"open":24.28,"volume":14913200},{"timestamp":1278682200,"date":"2010-07-09","index":4377,"close":24.7,"high":24.74,"low":24.04,"open":24.11,"volume":10201600},{"timestamp":1278941400,"date":"2010-07-12","index":4378,"close":24.56,"high":24.67,"low":24.19,"open":24.62,"volume":7885800},{"timestamp":1279027800,"date":"2010-07-13","index":4379,"close":25.66,"high":25.76,"low":24.92,"open":24.92,"volume":17831200},{"timestamp":1279114200,"date":"2010-07-14","index":4380,"close":25.54,"high":25.62,"low":25.09,"open":25.45,"volume":13316900},{"timestamp":1279200600,"date":"2010-07-15","index":4381,"close":25.59,"high":25.71,"low":24.79,"open":25.56,"volume":14313900},{"timestamp":1279287000,"date":"2010-07-16","index":4382,"close":24.74,"high":25.36,"low":24.5,"open":25.17,"volume":16981200},{"timestamp":1279546200,"date":"2010-07-19","index":4383,"close":24.78,"high":24.99,"low":24.36,"open":24.75,"volume":8964200},{"timestamp":1279632600,"date":"2010-07-20","index":4384,"close":25.22,"high":25.28,"low":24.01,"open":24.13,"volume":15097200}],"post":[{"timestamp":1279719000,"date":"2010-07-21","index":4385,"close":26.8,"high":27.89,"low":26.69,"open":27.13,"volume":62655900},{"timestamp":1279805400,"date":"2010-07-22","index":4386,"close":26.79,"high":27.31,"low":26.44,"open":27.1,"volume":24957500},{"timestamp":1279891800,"date":"2010-07-23","index":4387,"close":26.89,"high":27.15,"low":26.44,"open":26.7,"volume":14624200},{"timestamp":1280151000,"date":"2010-07-26","index":4388,"close":27,"high":27.2,"low":26.67,"open":26.98,"volume":12095500},{"timestamp":1280237400,"date":"2010-07-27","index":4389,"close":27,"high":27.49,"low":26.98,"open":27.29,"volume":19293500},{"timestamp":1280323800,"date":"2010-07-28","index":4390,"close":27.01,"high":27.36,"low":26.94,"open":26.94,"volume":11282200},{"timestamp":1280410200,"date":"2010-07-29","index":4391,"close":26.99,"high":27.46,"low":26.76,"open":27.14,"volume":14785300},{"timestamp":1280496600,"date":"2010-07-30","index":4392,"close":26.99,"high":27.31,"low":26.61,"open":26.72,"volume":16038300},{"timestamp":1280755800,"date":"2010-08-02","index":4393,"close":27.68,"high":27.7,"low":27.12,"open":27.43,"volume":15048700},{"timestamp":1280842200,"date":"2010-08-03","index":4394,"close":27.49,"high":27.64,"low":27.38,"open":27.56,"volume":10296000},{"timestamp":1280928600,"date":"2010-08-04","index":4395,"close":27.87,"high":28.05,"low":27.46,"open":27.58,"volume":11218200}]},{"date":"2010-04-21","estimated":0.57,"reported":1.03,"pre":[{"timestamp":1270560600,"date":"2010-04-06","index":4311,"close":29.36,"high":29.62,"low":28.96,"open":29.25,"volume":13642100},{"timestamp":1270647000,"date":"2010-04-07","index":4312,"close":30.02,"high":30.37,"low":29.25,"open":29.31,"volume":21879400},{"timestamp":1270733400,"date":"2010-04-08","index":4313,"close":30.88,"high":30.95,"low":29.73,"open":29.9,"volume":20867700},{"timestamp":1270819800,"date":"2010-04-09","index":4314,"close":30.98,"high":31.45,"low":30.75,"open":31.1,"volume":18779900},{"timestamp":1271079000,"date":"2010-04-12","index":4315,"close":30.93,"high":31.31,"low":30.75,"open":31.14,"volume":13093600},{"timestamp":1271165400,"date":"2010-04-13","index":4316,"close":30.48,"high":30.99,"low":30.4,"open":30.83,"volume":13988600},{"timestamp":1271251800,"date":"2010-04-14","index":4317,"close":31.14,"high":31.45,"low":30.5,"open":30.95,"volume":28735600},{"timestamp":1271338200,"date":"2010-04-15","index":4318,"close":30.88,"high":31.21,"low":30.73,"open":31.11,"volume":15022200},{"timestamp":1271424600,"date":"2010-04-16","index":4319,"close":29.16,"high":30.79,"low":28.67,"open":30.75,"volume":60500600},{"timestamp":1271683800,"date":"2010-04-19","index":4320,"close":29.56,"high":29.89,"low":28.76,"open":28.9,"volume":29210000},{"timestamp":1271770200,"date":"2010-04-20","index":4321,"close":30.45,"high":30.52,"low":29.44,"open":29.83,"volume":29167000}],"post":[{"timestamp":1271856600,"date":"2010-04-21","index":4322,"close":31.68,"high":32.29,"low":31.09,"open":31.38,"volume":44637300},{"timestamp":1271943000,"date":"2010-04-22","index":4323,"close":31.9,"high":32.1,"low":30.89,"open":31.14,"volume":22972300},{"timestamp":1272029400,"date":"2010-04-23","index":4324,"close":31.94,"high":32.16,"low":31.62,"open":31.97,"volume":13899800},{"timestamp":1272288600,"date":"2010-04-26","index":4325,"close":30.94,"high":31.96,"low":30.76,"open":31.88,"volume":17900900},{"timestamp":1272375000,"date":"2010-04-27","index":4326,"close":29.93,"high":31.23,"low":29.76,"open":30.61,"volume":27671000},{"timestamp":1272461400,"date":"2010-04-28","index":4327,"close":30.33,"high":30.9,"low":29.95,"open":30.27,"volume":19166500},{"timestamp":1272547800,"date":"2010-04-29","index":4328,"close":31.31,"high":31.76,"low":30.43,"open":30.65,"volume":18862200},{"timestamp":1272634200,"date":"2010-04-30","index":4329,"close":30.22,"high":31.08,"low":30.2,"open":30.99,"volume":25201500},{"timestamp":1272893400,"date":"2010-05-03","index":4330,"close":30.43,"high":30.6,"low":29.8,"open":30.25,"volume":14632100},{"timestamp":1272979800,"date":"2010-05-04","index":4331,"close":29.49,"high":30.05,"low":29.33,"open":30.05,"volume":20459800},{"timestamp":1273066200,"date":"2010-05-05","index":4332,"close":29.29,"high":29.6,"low":28.75,"open":28.97,"volume":15766700}]},{"date":"2010-01-20","estimated":0.36,"reported":0.29,"pre":[{"timestamp":1262615400,"date":"2010-01-04","index":4248,"close":30.91,"high":31.97,"low":30.63,"open":30.7,"volume":20371000},{"timestamp":1262701800,"date":"2010-01-05","index":4249,"close":32.04,"high":32.13,"low":30.93,"open":31.01,"volume":22523400},{"timestamp":1262788200,"date":"2010-01-06","index":4250,"close":32.45,"high":32.59,"low":31.79,"open":31.97,"volume":17028500},{"timestamp":1262874600,"date":"2010-01-07","index":4251,"close":32.92,"high":33.27,"low":32.27,"open":32.46,"volume":18693000},{"timestamp":1262961000,"date":"2010-01-08","index":4252,"close":32.25,"high":32.82,"low":31.98,"open":32.6,"volume":15993400},{"timestamp":1263220200,"date":"2010-01-11","index":4253,"close":32.04,"high":32.46,"low":31.76,"open":32.39,"volume":10088500},{"timestamp":1263306600,"date":"2010-01-12","index":4254,"close":31.13,"high":31.86,"low":30.99,"open":31.63,"volume":14813400},{"timestamp":1263393000,"date":"2010-01-13","index":4255,"close":31.26,"high":32,"low":30.71,"open":31.09,"volume":18715500},{"timestamp":1263479400,"date":"2010-01-14","index":4256,"close":31.2,"high":31.3,"low":30.35,"open":31.1,"volume":24690000},{"timestamp":1263565800,"date":"2010-01-15","index":4257,"close":30.38,"high":31.09,"low":29.98,"open":30.97,"volume":27908700},{"timestamp":1263911400,"date":"2010-01-19","index":4258,"close":31.16,"high":31.26,"low":30.33,"open":30.48,"volume":16979500}],"post":[{"timestamp":1263997800,"date":"2010-01-20","index":4259,"close":30.63,"high":31.24,"low":30.35,"open":30.76,"volume":21198800},{"timestamp":1264084200,"date":"2010-01-21","index":4260,"close":29.34,"high":30.55,"low":28.24,"open":30.29,"volume":56774400},{"timestamp":1264170600,"date":"2010-01-22","index":4261,"close":27.8,"high":29.18,"low":27.42,"open":28.65,"volume":46713700},{"timestamp":1264429800,"date":"2010-01-25","index":4262,"close":27.74,"high":28.52,"low":27.36,"open":28.22,"volume":21100900},{"timestamp":1264516200,"date":"2010-01-26","index":4263,"close":27.33,"high":28.29,"low":27.21,"open":27.68,"volume":24376400},{"timestamp":1264602600,"date":"2010-01-27","index":4264,"close":27.95,"high":28.11,"low":26.91,"open":27.34,"volume":31041900},{"timestamp":1264689000,"date":"2010-01-28","index":4265,"close":27.49,"high":28.25,"low":27.12,"open":28.2,"volume":25480700},{"timestamp":1264775400,"date":"2010-01-29","index":4266,"close":26.78,"high":27.85,"low":26.65,"open":27.83,"volume":21166100},{"timestamp":1265034600,"date":"2010-02-01","index":4267,"close":27.56,"high":28,"low":26.92,"open":26.95,"volume":19559900},{"timestamp":1265121000,"date":"2010-02-02","index":4268,"close":28.06,"high":28.21,"low":27.51,"open":27.6,"volume":20992500},{"timestamp":1265207400,"date":"2010-02-03","index":4269,"close":27.89,"high":28.43,"low":27.69,"open":28.16,"volume":18498800}]},{"date":"2009-10-21","estimated":0.27,"reported":0.38,"pre":[{"timestamp":1254835800,"date":"2009-10-06","index":4187,"close":30.79,"high":31.19,"low":30,"open":30.05,"volume":19452500},{"timestamp":1254922200,"date":"2009-10-07","index":4188,"close":31.16,"high":31.18,"low":30.52,"open":30.53,"volume":10727200},{"timestamp":1255008600,"date":"2009-10-08","index":4189,"close":31.94,"high":32.1,"low":31.39,"open":31.59,"volume":18940500},{"timestamp":1255095000,"date":"2009-10-09","index":4190,"close":32.09,"high":32.24,"low":31.85,"open":31.95,"volume":11635400},{"timestamp":1255354200,"date":"2009-10-12","index":4191,"close":31.76,"high":32.17,"low":31.45,"open":31.9,"volume":11137800},{"timestamp":1255440600,"date":"2009-10-13","index":4192,"close":31.14,"high":31.48,"low":31.02,"open":31.4,"volume":14181500},{"timestamp":1255527000,"date":"2009-10-14","index":4193,"close":32.83,"high":32.95,"low":31.74,"open":32.06,"volume":23639100},{"timestamp":1255613400,"date":"2009-10-15","index":4194,"close":32.71,"high":32.74,"low":31.91,"open":31.99,"volume":16682300},{"timestamp":1255699800,"date":"2009-10-16","index":4195,"close":32.99,"high":33.06,"low":31.7,"open":31.73,"volume":28616000},{"timestamp":1255959000,"date":"2009-10-19","index":4196,"close":33.11,"high":33.49,"low":32.57,"open":33.13,"volume":17683600},{"timestamp":1256045400,"date":"2009-10-20","index":4197,"close":32.52,"high":33.57,"low":32.18,"open":33.04,"volume":15467800}],"post":[{"timestamp":1256131800,"date":"2009-10-21","index":4198,"close":34.08,"high":35,"low":33.58,"open":33.69,"volume":48856600},{"timestamp":1256218200,"date":"2009-10-22","index":4199,"close":35.74,"high":35.74,"low":33.67,"open":34.15,"volume":29312800},{"timestamp":1256304600,"date":"2009-10-23","index":4200,"close":35,"high":35.77,"low":34.76,"open":35.69,"volume":27242900},{"timestamp":1256563800,"date":"2009-10-26","index":4201,"close":34.8,"high":35.78,"low":34.56,"open":35.03,"volume":23857700},{"timestamp":1256650200,"date":"2009-10-27","index":4202,"close":34.11,"high":35,"low":33.78,"open":34.7,"volume":16450100},{"timestamp":1256736600,"date":"2009-10-28","index":4203,"close":32.31,"high":34.2,"low":32.15,"open":34.01,"volume":25572500},{"timestamp":1256823000,"date":"2009-10-29","index":4204,"close":33.67,"high":33.78,"low":32.73,"open":33.06,"volume":17561000},{"timestamp":1256909400,"date":"2009-10-30","index":4205,"close":32.12,"high":33.48,"low":31.7,"open":33.14,"volume":21658800},{"timestamp":1257172200,"date":"2009-11-02","index":4206,"close":31.98,"high":32.6,"low":30.92,"open":32.13,"volume":20535800},{"timestamp":1257258600,"date":"2009-11-03","index":4207,"close":32.14,"high":32.3,"low":31.25,"open":31.34,"volume":14666300},{"timestamp":1257345000,"date":"2009-11-04","index":4208,"close":31.48,"high":32.82,"low":31.3,"open":32.74,"volume":20014400}]},{"date":"2009-07-22","estimated":-0.49,"reported":-1.1,"pre":[{"timestamp":1246973400,"date":"2009-07-07","index":4123,"close":26.15,"high":27.32,"low":26.12,"open":26.9,"volume":19928100},{"timestamp":1247059800,"date":"2009-07-08","index":4124,"close":25.5,"high":26.4,"low":24.85,"open":26.34,"volume":33320100},{"timestamp":1247146200,"date":"2009-07-09","index":4125,"close":25.88,"high":26.49,"low":25.71,"open":25.97,"volume":20602200},{"timestamp":1247232600,"date":"2009-07-10","index":4126,"close":25.94,"high":26.15,"low":25.34,"open":25.65,"volume":17073400},{"timestamp":1247491800,"date":"2009-07-13","index":4127,"close":27.91,"high":27.94,"low":26.3,"open":26.69,"volume":31765500},{"timestamp":1247578200,"date":"2009-07-14","index":4128,"close":27.88,"high":28.36,"low":27.3,"open":27.97,"volume":21765200},{"timestamp":1247664600,"date":"2009-07-15","index":4129,"close":28.8,"high":29.33,"low":27.95,"open":28.46,"volume":31602500},{"timestamp":1247751000,"date":"2009-07-16","index":4130,"close":28.56,"high":28.71,"low":27.92,"open":28.52,"volume":21801000},{"timestamp":1247837400,"date":"2009-07-17","index":4131,"close":27.99,"high":28.58,"low":27.52,"open":28.55,"volume":22092800},{"timestamp":1248096600,"date":"2009-07-20","index":4132,"close":28.34,"high":28.8,"low":28.06,"open":28.45,"volume":19654500},{"timestamp":1248183000,"date":"2009-07-21","index":4133,"close":27.56,"high":28.4,"low":27.13,"open":28.39,"volume":25383700}],"post":[{"timestamp":1248269400,"date":"2009-07-22","index":4134,"close":27.54,"high":27.99,"low":25.88,"open":26.35,"volume":50806600},{"timestamp":1248355800,"date":"2009-07-23","index":4135,"close":28.54,"high":28.67,"low":27.16,"open":27.56,"volume":31300100},{"timestamp":1248442200,"date":"2009-07-24","index":4136,"close":28.25,"high":28.39,"low":27.54,"open":28.27,"volume":14741200},{"timestamp":1248701400,"date":"2009-07-27","index":4137,"close":28.05,"high":28.68,"low":27.82,"open":28.33,"volume":15635200},{"timestamp":1248787800,"date":"2009-07-28","index":4138,"close":27.43,"high":27.92,"low":27.34,"open":27.64,"volume":18936100},{"timestamp":1248874200,"date":"2009-07-29","index":4139,"close":27.16,"high":27.2,"low":26.44,"open":26.86,"volume":22644200},{"timestamp":1248960600,"date":"2009-07-30","index":4140,"close":28.36,"high":28.66,"low":27.43,"open":27.51,"volume":24374900},{"timestamp":1249047000,"date":"2009-07-31","index":4141,"close":28.5,"high":28.83,"low":28.19,"open":28.4,"volume":20850300},{"timestamp":1249306200,"date":"2009-08-03","index":4142,"close":29.31,"high":29.35,"low":28.77,"open":28.93,"volume":17579900},{"timestamp":1249392600,"date":"2009-08-04","index":4143,"close":30.07,"high":30.1,"low":29.04,"open":29.18,"volume":20979900},{"timestamp":1249479000,"date":"2009-08-05","index":4144,"close":31.05,"high":31.27,"low":29.52,"open":29.93,"volume":27668600}]},{"date":"2009-04-22","estimated":-0.08,"reported":-0.57,"pre":[{"timestamp":1239024600,"date":"2009-04-06","index":4060,"close":23.31,"high":23.5,"low":22.65,"open":23.08,"volume":35212900},{"timestamp":1239111000,"date":"2009-04-07","index":4061,"close":23.32,"high":24.47,"low":22.4,"open":22.41,"volume":45463000},{"timestamp":1239197400,"date":"2009-04-08","index":4062,"close":22.69,"high":23.78,"low":22.12,"open":23.77,"volume":37673700},{"timestamp":1239283800,"date":"2009-04-09","index":4063,"close":25.35,"high":25.37,"low":23.25,"open":24.1,"volume":53190900},{"timestamp":1239629400,"date":"2009-04-13","index":4064,"close":26.89,"high":27.35,"low":24.5,"open":24.57,"volume":45126500},{"timestamp":1239715800,"date":"2009-04-14","index":4065,"close":23.67,"high":25.97,"low":23.56,"open":25.54,"volume":48230500},{"timestamp":1239802200,"date":"2009-04-15","index":4066,"close":23.45,"high":23.73,"low":22.02,"open":23.43,"volume":52402900},{"timestamp":1239888600,"date":"2009-04-16","index":4067,"close":23.97,"high":24.39,"low":23.19,"open":23.58,"volume":40052600},{"timestamp":1239975000,"date":"2009-04-17","index":4068,"close":25,"high":25.89,"low":23.57,"open":23.87,"volume":51614300},{"timestamp":1240234200,"date":"2009-04-20","index":4069,"close":23.52,"high":25.2,"low":23.51,"open":24.18,"volume":45375900},{"timestamp":1240320600,"date":"2009-04-21","index":4070,"close":24.65,"high":25.11,"low":22.63,"open":23.06,"volume":50197600}],"post":[{"timestamp":1240407000,"date":"2009-04-22","index":4071,"close":22.44,"high":24.55,"low":22.26,"open":22.65,"volume":104008800},{"timestamp":1240493400,"date":"2009-04-23","index":4072,"close":21.96,"high":22.96,"low":21.16,"open":22.71,"volume":62367200},{"timestamp":1240579800,"date":"2009-04-24","index":4073,"close":21.96,"high":22.63,"low":21.32,"open":22.35,"volume":53830900},{"timestamp":1240839000,"date":"2009-04-27","index":4074,"close":21.26,"high":22.28,"low":21.16,"open":21.6,"volume":33354300},{"timestamp":1240925400,"date":"2009-04-28","index":4075,"close":21.08,"high":21.78,"low":20.69,"open":20.87,"volume":27676600},{"timestamp":1241011800,"date":"2009-04-29","index":4076,"close":23.07,"high":23.25,"low":21.26,"open":21.45,"volume":47127600},{"timestamp":1241098200,"date":"2009-04-30","index":4077,"close":23.64,"high":24.46,"low":23.48,"open":23.78,"volume":48998400},{"timestamp":1241184600,"date":"2009-05-01","index":4078,"close":25.82,"high":26.48,"low":23.69,"open":23.74,"volume":59562100},{"timestamp":1241443800,"date":"2009-05-04","index":4079,"close":27.02,"high":27.23,"low":25.66,"open":26.24,"volume":45301100},{"timestamp":1241530200,"date":"2009-05-05","index":4080,"close":27.21,"high":27.78,"low":26.56,"open":26.83,"volume":26135900},{"timestamp":1241616600,"date":"2009-05-06","index":4081,"close":28.51,"high":29.05,"low":26.82,"open":27.52,"volume":45925100}]},{"date":"2008-12-17","estimated":-0.34,"reported":-2.34,"pre":[{"timestamp":1228228200,"date":"2008-12-02","index":3975,"close":12.04,"high":12.42,"low":10.85,"open":11.51,"volume":36295600},{"timestamp":1228314600,"date":"2008-12-03","index":3976,"close":13.85,"high":14.1,"low":11.17,"open":11.47,"volume":41063000},{"timestamp":1228401000,"date":"2008-12-04","index":3977,"close":14.94,"high":15.67,"low":13.1,"open":13.34,"volume":45642900},{"timestamp":1228487400,"date":"2008-12-05","index":3978,"close":15.72,"high":15.9,"low":13.96,"open":14.58,"volume":36511300},{"timestamp":1228746600,"date":"2008-12-08","index":3979,"close":16.3,"high":16.91,"low":15.31,"open":16.31,"volume":34955200},{"timestamp":1228833000,"date":"2008-12-09","index":3980,"close":14.97,"high":16.24,"low":14.91,"open":15.58,"volume":28424800},{"timestamp":1228919400,"date":"2008-12-10","index":3981,"close":14.6,"high":15.5,"low":14.01,"open":15.35,"volume":21280200},{"timestamp":1229005800,"date":"2008-12-11","index":3982,"close":13.74,"high":14.5,"low":13.55,"open":14.24,"volume":28285100},{"timestamp":1229092200,"date":"2008-12-12","index":3983,"close":13.85,"high":13.96,"low":12.65,"open":13,"volume":21175100},{"timestamp":1229351400,"date":"2008-12-15","index":3984,"close":13.64,"high":14.3,"low":13.3,"open":14.05,"volume":20460200},{"timestamp":1229437800,"date":"2008-12-16","index":3985,"close":16.13,"high":17.26,"low":13.86,"open":14.12,"volume":52570400}],"post":[{"timestamp":1229524200,"date":"2008-12-17","index":3986,"close":16.5,"high":17.93,"low":14.8,"open":15.52,"volume":65914400},{"timestamp":1229610600,"date":"2008-12-18","index":3987,"close":16.23,"high":17.68,"low":16.1,"open":16.82,"volume":34326400},{"timestamp":1229697000,"date":"2008-12-19","index":3988,"close":15.45,"high":17.29,"low":15.45,"open":16.33,"volume":36407100},{"timestamp":1229956200,"date":"2008-12-22","index":3989,"close":14.58,"high":15.63,"low":14.54,"open":15.62,"volume":19350500},{"timestamp":1230042600,"date":"2008-12-23","index":3990,"close":14.44,"high":15.09,"low":14.4,"open":14.73,"volume":12686200},{"timestamp":1230129000,"date":"2008-12-24","index":3991,"close":14.5,"high":14.75,"low":14.21,"open":14.25,"volume":5255100},{"timestamp":1230301800,"date":"2008-12-26","index":3992,"close":14.65,"high":14.86,"low":14.35,"open":14.81,"volume":4467100},{"timestamp":1230561000,"date":"2008-12-29","index":3993,"close":14.9,"high":14.97,"low":14.17,"open":14.87,"volume":12024200},{"timestamp":1230647400,"date":"2008-12-30","index":3994,"close":15.19,"high":15.31,"low":14.63,"open":15.01,"volume":14039300},{"timestamp":1230733800,"date":"2008-12-31","index":3995,"close":16.04,"high":16.08,"low":15.03,"open":15.16,"volume":15006200},{"timestamp":1230906600,"date":"2009-01-02","index":3996,"close":16.99,"high":17.04,"low":15.75,"open":16.01,"volume":20238000}]},{"date":"2008-09-16","estimated":0.77,"reported":1.32,"pre":[{"timestamp":1220016600,"date":"2008-08-29","index":3910,"close":40.83,"high":41.29,"low":40.01,"open":40.08,"volume":10499700},{"timestamp":1220362200,"date":"2008-09-02","index":3911,"close":41.3,"high":43.02,"low":40.53,"open":41.96,"volume":16819100},{"timestamp":1220448600,"date":"2008-09-03","index":3912,"close":42.17,"high":42.28,"low":40.73,"open":41.07,"volume":12350700},{"timestamp":1220535000,"date":"2008-09-04","index":3913,"close":40.34,"high":42.37,"low":39.95,"open":41.4,"volume":18916200},{"timestamp":1220621400,"date":"2008-09-05","index":3914,"close":41.36,"high":41.51,"low":39.54,"open":39.54,"volume":16761700},{"timestamp":1220880600,"date":"2008-09-08","index":3915,"close":43.27,"high":44.5,"low":41.65,"open":44.24,"volume":26428700},{"timestamp":1220967000,"date":"2008-09-09","index":3916,"close":40.4,"high":43.2,"low":40.06,"open":42.61,"volume":27418000},{"timestamp":1221053400,"date":"2008-09-10","index":3917,"close":38.92,"high":40.54,"low":38.08,"open":40.11,"volume":24490000},{"timestamp":1221139800,"date":"2008-09-11","index":3918,"close":38.71,"high":39.56,"low":35.63,"open":35.92,"volume":36335100},{"timestamp":1221226200,"date":"2008-09-12","index":3919,"close":37.23,"high":39.9,"low":37.05,"open":37.98,"volume":31468200},{"timestamp":1221485400,"date":"2008-09-15","index":3920,"close":32.19,"high":35,"low":30.73,"open":33.3,"volume":67701700}],"post":[{"timestamp":1221571800,"date":"2008-09-16","index":3921,"close":28.7,"high":30.99,"low":23.21,"open":23.89,"volume":118926500},{"timestamp":1221658200,"date":"2008-09-17","index":3922,"close":21.75,"high":26.12,"low":16.08,"open":22.83,"volume":329786100},{"timestamp":1221744600,"date":"2008-09-18","index":3923,"close":22.55,"high":24.72,"low":11.7,"open":20.2,"volume":321561400},{"timestamp":1221831000,"date":"2008-09-19","index":3924,"close":27.21,"high":27.21,"low":24.8,"open":27.21,"volume":1209900},{"timestamp":1222090200,"date":"2008-09-22","index":3925,"close":27.09,"high":31.65,"low":26.61,"open":30.76,"volume":56512300},{"timestamp":1222176600,"date":"2008-09-23","index":3926,"close":28,"high":28.07,"low":25.36,"open":26.75,"volume":35085000},{"timestamp":1222263000,"date":"2008-09-24","index":3927,"close":24.79,"high":29.35,"low":23.8,"open":29,"volume":44652600},{"timestamp":1222349400,"date":"2008-09-25","index":3928,"close":27.1,"high":27.94,"low":23.06,"open":25.14,"volume":34234400},{"timestamp":1222435800,"date":"2008-09-26","index":3929,"close":24.75,"high":27.1,"low":23.52,"open":23.73,"volume":41149700},{"timestamp":1222695000,"date":"2008-09-29","index":3930,"close":20.99,"high":24.64,"low":19.14,"open":24.4,"volume":53602300},{"timestamp":1222781400,"date":"2008-09-30","index":3931,"close":23,"high":25.36,"low":21.52,"open":22,"volume":38220700}]},{"date":"2008-06-18","estimated":0.92,"reported":0.95,"pre":[{"timestamp":1212499800,"date":"2008-06-03","index":3848,"close":42.65,"high":43.95,"low":41.57,"open":43.45,"volume":16031000},{"timestamp":1212586200,"date":"2008-06-04","index":3849,"close":43.36,"high":44.17,"low":42.79,"open":43,"volume":15419000},{"timestamp":1212672600,"date":"2008-06-05","index":3850,"close":44.59,"high":44.81,"low":43.27,"open":43.52,"volume":13548200},{"timestamp":1212759000,"date":"2008-06-06","index":3851,"close":40.81,"high":44.27,"low":40.67,"open":44.16,"volume":24261300},{"timestamp":1213018200,"date":"2008-06-09","index":3852,"close":39.39,"high":41.26,"low":38.73,"open":40.94,"volume":22427200},{"timestamp":1213104600,"date":"2008-06-10","index":3853,"close":39.23,"high":39.86,"low":38.22,"open":38.95,"volume":22014900},{"timestamp":1213191000,"date":"2008-06-11","index":3854,"close":37.13,"high":39.52,"low":36.9,"open":39.2,"volume":25041100},{"timestamp":1213277400,"date":"2008-06-12","index":3855,"close":38.38,"high":40.09,"low":37.73,"open":37.76,"volume":25077300},{"timestamp":1213363800,"date":"2008-06-13","index":3856,"close":41.04,"high":41.05,"low":38.55,"open":38.93,"volume":25572100},{"timestamp":1213623000,"date":"2008-06-16","index":3857,"close":42.29,"high":43.13,"low":41.27,"open":41.52,"volume":18126500},{"timestamp":1213709400,"date":"2008-06-17","index":3858,"close":40.59,"high":43.46,"low":39.74,"open":43.1,"volume":25995800}],"post":[{"timestamp":1213795800,"date":"2008-06-18","index":3859,"close":40.69,"high":41.7,"low":37.42,"open":37.88,"volume":41563300},{"timestamp":1213882200,"date":"2008-06-19","index":3860,"close":40.19,"high":40.68,"low":38.59,"open":40.63,"volume":27248800},{"timestamp":1213968600,"date":"2008-06-20","index":3861,"close":38.68,"high":39.89,"low":38.51,"open":39.73,"volume":23897700},{"timestamp":1214227800,"date":"2008-06-23","index":3862,"close":37.46,"high":38.89,"low":37.35,"open":38.89,"volume":17296300},{"timestamp":1214314200,"date":"2008-06-24","index":3863,"close":38.43,"high":39.25,"low":36.66,"open":37.5,"volume":21551100},{"timestamp":1214400600,"date":"2008-06-25","index":3864,"close":38.18,"high":39.5,"low":37.95,"open":38.99,"volume":23605600},{"timestamp":1214487000,"date":"2008-06-26","index":3865,"close":36.83,"high":38.18,"low":36.69,"open":37.5,"volume":21958700},{"timestamp":1214573400,"date":"2008-06-27","index":3866,"close":36.71,"high":37.5,"low":36.07,"open":36.95,"volume":25884800},{"timestamp":1214832600,"date":"2008-06-30","index":3867,"close":36.07,"high":37.59,"low":35.72,"open":36.49,"volume":18433700},{"timestamp":1214919000,"date":"2008-07-01","index":3868,"close":36.6,"high":36.92,"low":34.86,"open":35.5,"volume":24814600},{"timestamp":1215005400,"date":"2008-07-02","index":3869,"close":35.87,"high":37.02,"low":35.75,"open":36.58,"volume":17818800}]},{"date":"2008-03-19","estimated":1.03,"reported":1.45,"pre":[{"timestamp":1204641000,"date":"2008-03-04","index":3785,"close":41.35,"high":41.71,"low":40.33,"open":41.11,"volume":13558800},{"timestamp":1204727400,"date":"2008-03-05","index":3786,"close":41.47,"high":42.46,"low":40.89,"open":41.4,"volume":13105900},{"timestamp":1204813800,"date":"2008-03-06","index":3787,"close":39.67,"high":41.44,"low":39.56,"open":40.85,"volume":16193500},{"timestamp":1204900200,"date":"2008-03-07","index":3788,"close":39.86,"high":41.03,"low":38.61,"open":39.11,"volume":17079800},{"timestamp":1205155800,"date":"2008-03-10","index":3789,"close":38.3,"high":40.7,"low":38.18,"open":39.98,"volume":21098300},{"timestamp":1205242200,"date":"2008-03-11","index":3790,"close":42.49,"high":42.68,"low":39.65,"open":40.46,"volume":29294900},{"timestamp":1205328600,"date":"2008-03-12","index":3791,"close":41.01,"high":43.36,"low":40.84,"open":42.4,"volume":16000700},{"timestamp":1205415000,"date":"2008-03-13","index":3792,"close":41.6,"high":42.02,"low":39.22,"open":40.02,"volume":19445600},{"timestamp":1205501400,"date":"2008-03-14","index":3793,"close":39.55,"high":42.65,"low":38.51,"open":42.05,"volume":30910600},{"timestamp":1205760600,"date":"2008-03-17","index":3794,"close":36.38,"high":37.87,"low":33.56,"open":35.76,"volume":49435100},{"timestamp":1205847000,"date":"2008-03-18","index":3795,"close":42.86,"high":43.41,"low":38.44,"open":39.42,"volume":42966900}],"post":[{"timestamp":1205933400,"date":"2008-03-19","index":3796,"close":43.45,"high":47.07,"low":43.08,"open":45.26,"volume":40282100},{"timestamp":1206019800,"date":"2008-03-20","index":3797,"close":49.67,"high":50.05,"low":43.08,"open":43.39,"volume":44450200},{"timestamp":1206365400,"date":"2008-03-24","index":3798,"close":48.75,"high":51.8,"low":48.5,"open":49.49,"volume":29519000},{"timestamp":1206451800,"date":"2008-03-25","index":3799,"close":49.45,"high":50.28,"low":48.28,"open":48.94,"volume":16657000},{"timestamp":1206538200,"date":"2008-03-26","index":3800,"close":47.79,"high":48.9,"low":47.05,"open":48.7,"volume":15984300},{"timestamp":1206624600,"date":"2008-03-27","index":3801,"close":45.69,"high":48.82,"low":45.23,"open":48.18,"volume":25482100},{"timestamp":1206711000,"date":"2008-03-28","index":3802,"close":44.74,"high":46.51,"low":44.24,"open":45.8,"volume":15430100},{"timestamp":1206970200,"date":"2008-03-31","index":3803,"close":45.7,"high":46.75,"low":44.29,"open":44.6,"volume":15426700},{"timestamp":1207056600,"date":"2008-04-01","index":3804,"close":48.85,"high":49.2,"low":47.54,"open":48.03,"volume":21696300},{"timestamp":1207143000,"date":"2008-04-02","index":3805,"close":49.09,"high":50.16,"low":48.66,"open":48.88,"volume":13723000},{"timestamp":1207229400,"date":"2008-04-03","index":3806,"close":48.88,"high":49.75,"low":47.75,"open":48.72,"volume":11975700}]},{"date":"2007-12-19","estimated":-0.39,"reported":-3.61,"pre":[{"timestamp":1196778600,"date":"2007-12-04","index":3724,"close":50.01,"high":50.99,"low":49.11,"open":50.95,"volume":17126100},{"timestamp":1196865000,"date":"2007-12-05","index":3725,"close":50.11,"high":51.26,"low":49.27,"open":50.77,"volume":10375100},{"timestamp":1196951400,"date":"2007-12-06","index":3726,"close":51.58,"high":51.65,"low":49.22,"open":49.41,"volume":11061200},{"timestamp":1197037800,"date":"2007-12-07","index":3727,"close":51.69,"high":53.1,"low":51.49,"open":51.61,"volume":10274600},{"timestamp":1197297000,"date":"2007-12-10","index":3728,"close":54.37,"high":54.51,"low":51.78,"open":52.42,"volume":16518200},{"timestamp":1197383400,"date":"2007-12-11","index":3729,"close":49.95,"high":54.89,"low":49.95,"open":54.47,"volume":23332300},{"timestamp":1197469800,"date":"2007-12-12","index":3730,"close":50.37,"high":52.44,"low":48.85,"open":51.75,"volume":22486200},{"timestamp":1197556200,"date":"2007-12-13","index":3731,"close":50.2,"high":50.45,"low":47.49,"open":49.81,"volume":20173600},{"timestamp":1197642600,"date":"2007-12-14","index":3732,"close":50.3,"high":51.14,"low":48.95,"open":49.5,"volume":13465400},{"timestamp":1197901800,"date":"2007-12-17","index":3733,"close":49.53,"high":50.8,"low":48.72,"open":50.02,"volume":13994200},{"timestamp":1197988200,"date":"2007-12-18","index":3734,"close":48.07,"high":49.89,"low":47.25,"open":48.93,"volume":24012100}],"post":[{"timestamp":1198074600,"date":"2007-12-19","index":3735,"close":50.08,"high":51.37,"low":47.9,"open":48.82,"volume":36264900},{"timestamp":1198161000,"date":"2007-12-20","index":3736,"close":51.37,"high":52.52,"low":49.49,"open":50.55,"volume":29675600},{"timestamp":1198247400,"date":"2007-12-21","index":3737,"close":54.37,"high":54.9,"low":52.08,"open":52.08,"volume":31172000},{"timestamp":1198506600,"date":"2007-12-24","index":3738,"close":54.97,"high":55.39,"low":53.67,"open":53.9,"volume":5522400},{"timestamp":1198679400,"date":"2007-12-26","index":3739,"close":55,"high":55.14,"low":53.9,"open":54.65,"volume":6960200},{"timestamp":1198765800,"date":"2007-12-27","index":3740,"close":53.32,"high":54.8,"low":53.01,"open":54.62,"volume":10933000},{"timestamp":1198852200,"date":"2007-12-28","index":3741,"close":53.22,"high":53.96,"low":51.94,"open":53.54,"volume":9002600},{"timestamp":1199111400,"date":"2007-12-31","index":3742,"close":53.11,"high":53.85,"low":51.91,"open":53,"volume":8019200},{"timestamp":1199284200,"date":"2008-01-02","index":3743,"close":50.95,"high":53.4,"low":50.31,"open":52.98,"volume":17624100},{"timestamp":1199370600,"date":"2008-01-03","index":3744,"close":50.94,"high":51.89,"low":50.58,"open":51.21,"volume":11422200},{"timestamp":1199457000,"date":"2008-01-04","index":3745,"close":49.3,"high":50.69,"low":48.86,"open":49.92,"volume":14448500}]},{"date":"2007-09-19","estimated":1.54,"reported":1.38,"pre":[{"timestamp":1188912600,"date":"2007-09-04","index":3660,"close":63.93,"high":65.05,"low":62.07,"open":62.54,"volume":8798000},{"timestamp":1188999000,"date":"2007-09-05","index":3661,"close":62.56,"high":63.44,"low":61.92,"open":63.4,"volume":8051200},{"timestamp":1189085400,"date":"2007-09-06","index":3662,"close":62.5,"high":62.92,"low":61.13,"open":62.89,"volume":7138100},{"timestamp":1189171800,"date":"2007-09-07","index":3663,"close":62.5,"high":63.54,"low":60.54,"open":61.11,"volume":11879900},{"timestamp":1189431000,"date":"2007-09-10","index":3664,"close":63.08,"high":64.05,"low":61.7,"open":63.35,"volume":7934200},{"timestamp":1189517400,"date":"2007-09-11","index":3665,"close":63.54,"high":64.24,"low":63.1,"open":63.36,"volume":6765400},{"timestamp":1189603800,"date":"2007-09-12","index":3666,"close":63.46,"high":63.9,"low":62.76,"open":62.99,"volume":7378000},{"timestamp":1189690200,"date":"2007-09-13","index":3667,"close":66.79,"high":67.18,"low":64.01,"open":64.57,"volume":12243300},{"timestamp":1189776600,"date":"2007-09-14","index":3668,"close":66.11,"high":66.32,"low":64.92,"open":66.05,"volume":7644000},{"timestamp":1190035800,"date":"2007-09-17","index":3669,"close":64.91,"high":65.66,"low":63.98,"open":65.52,"volume":7660900},{"timestamp":1190122200,"date":"2007-09-18","index":3670,"close":68.51,"high":69.28,"low":64.81,"open":66.23,"volume":17094400}],"post":[{"timestamp":1190208600,"date":"2007-09-19","index":3671,"close":67.03,"high":69.87,"low":66.44,"open":69.08,"volume":17633900},{"timestamp":1190295000,"date":"2007-09-20","index":3672,"close":64.63,"high":67.59,"low":63.36,"open":67.59,"volume":17066900},{"timestamp":1190381400,"date":"2007-09-21","index":3673,"close":64.44,"high":65.07,"low":63.15,"open":65.07,"volume":13310300},{"timestamp":1190640600,"date":"2007-09-24","index":3674,"close":62.29,"high":65,"low":62.11,"open":64.91,"volume":8230000},{"timestamp":1190727000,"date":"2007-09-25","index":3675,"close":61.37,"high":61.95,"low":60.5,"open":61.92,"volume":10411100},{"timestamp":1190813400,"date":"2007-09-26","index":3676,"close":62.97,"high":64.28,"low":60.8,"open":61.74,"volume":14916100},{"timestamp":1190899800,"date":"2007-09-27","index":3677,"close":64.55,"high":64.98,"low":62.72,"open":62.75,"volume":10021900},{"timestamp":1190986200,"date":"2007-09-28","index":3678,"close":63,"high":64.55,"low":62.4,"open":64.31,"volume":13313800},{"timestamp":1191245400,"date":"2007-10-01","index":3679,"close":64.01,"high":64.49,"low":62.6,"open":62.6,"volume":9371500},{"timestamp":1191331800,"date":"2007-10-02","index":3680,"close":66.1,"high":66.68,"low":64.22,"open":64.47,"volume":10851700},{"timestamp":1191418200,"date":"2007-10-03","index":3681,"close":67,"high":67.55,"low":65.75,"open":66,"volume":9141500}]},{"date":"2007-06-20","estimated":2.01,"reported":2.24,"pre":[{"timestamp":1181050200,"date":"2007-06-05","index":3597,"close":85.65,"high":85.9,"low":85.03,"open":85.2,"volume":4644700},{"timestamp":1181136600,"date":"2007-06-06","index":3598,"close":85.96,"high":86.35,"low":84.5,"open":85.28,"volume":7639400},{"timestamp":1181223000,"date":"2007-06-07","index":3599,"close":84.73,"high":88.47,"low":84.73,"open":85.51,"volume":10803500},{"timestamp":1181309400,"date":"2007-06-08","index":3600,"close":87.1,"high":87.26,"low":84.66,"open":84.9,"volume":6493900},{"timestamp":1181568600,"date":"2007-06-11","index":3601,"close":88.54,"high":89.1,"low":86.94,"open":87.12,"volume":5706500},{"timestamp":1181655000,"date":"2007-06-12","index":3602,"close":86.7,"high":89.32,"low":86.69,"open":88.7,"volume":9084600},{"timestamp":1181741400,"date":"2007-06-13","index":3603,"close":89.17,"high":89.22,"low":87.28,"open":87.56,"volume":7700200},{"timestamp":1181827800,"date":"2007-06-14","index":3604,"close":89.3,"high":90.53,"low":88.33,"open":88.64,"volume":9562600},{"timestamp":1181914200,"date":"2007-06-15","index":3605,"close":88.48,"high":90.95,"low":88.26,"open":90.77,"volume":10335000},{"timestamp":1182173400,"date":"2007-06-18","index":3606,"close":88.5,"high":90.34,"low":88.16,"open":89.83,"volume":11238000},{"timestamp":1182259800,"date":"2007-06-19","index":3607,"close":87.8,"high":88.9,"low":87.14,"open":88.83,"volume":9268200}],"post":[{"timestamp":1182346200,"date":"2007-06-20","index":3608,"close":87.32,"high":90.33,"low":87.1,"open":89.45,"volume":15278600},{"timestamp":1182432600,"date":"2007-06-21","index":3609,"close":87.29,"high":87.86,"low":85.6,"open":87.86,"volume":11540200},{"timestamp":1182519000,"date":"2007-06-22","index":3610,"close":84.6,"high":87.2,"low":84.31,"open":87,"volume":12711100},{"timestamp":1182778200,"date":"2007-06-25","index":3611,"close":84.54,"high":86.98,"low":83.5,"open":84.85,"volume":13035600},{"timestamp":1182864600,"date":"2007-06-26","index":3612,"close":84.11,"high":85.71,"low":84.03,"open":85.28,"volume":9155700},{"timestamp":1182951000,"date":"2007-06-27","index":3613,"close":85.32,"high":85.55,"low":83,"open":83.5,"volume":10641900},{"timestamp":1183037400,"date":"2007-06-28","index":3614,"close":84.88,"high":85.95,"low":84.81,"open":85.35,"volume":7096100},{"timestamp":1183123800,"date":"2007-06-29","index":3615,"close":83.88,"high":85.9,"low":82.73,"open":85.5,"volume":9030100},{"timestamp":1183383000,"date":"2007-07-02","index":3616,"close":71.33,"high":72.15,"low":70.52,"open":70.94,"volume":9110200},{"timestamp":1183469400,"date":"2007-07-03","index":3617,"close":73.22,"high":73.34,"low":71.75,"open":71.82,"volume":5964900},{"timestamp":1183642200,"date":"2007-07-05","index":3618,"close":72.94,"high":73.58,"low":72.17,"open":73.5,"volume":9145600}]},{"date":"2007-03-21","estimated":1.88,"reported":2.17,"pre":[{"timestamp":1173191400,"date":"2007-03-06","index":3534,"close":73.55,"high":74.17,"low":72.5,"open":72.5,"volume":10785800},{"timestamp":1173277800,"date":"2007-03-07","index":3535,"close":73.89,"high":75.01,"low":73.36,"open":73.8,"volume":8245400},{"timestamp":1173364200,"date":"2007-03-08","index":3536,"close":75.41,"high":76.61,"low":74.56,"open":74.56,"volume":7356600},{"timestamp":1173450600,"date":"2007-03-09","index":3537,"close":76,"high":76.35,"low":74.5,"open":75.98,"volume":8619100},{"timestamp":1173706200,"date":"2007-03-12","index":3538,"close":76.06,"high":76.32,"low":74.61,"open":74.95,"volume":7317600},{"timestamp":1173792600,"date":"2007-03-13","index":3539,"close":72.08,"high":75.54,"low":71.82,"open":75.34,"volume":11909300},{"timestamp":1173879000,"date":"2007-03-14","index":3540,"close":73.81,"high":74.04,"low":70.93,"open":71.91,"volume":13037700},{"timestamp":1173965400,"date":"2007-03-15","index":3541,"close":74.89,"high":75.56,"low":73.35,"open":73.35,"volume":6363100},{"timestamp":1174051800,"date":"2007-03-16","index":3542,"close":74.41,"high":75.5,"low":74.24,"open":75.27,"volume":7464500},{"timestamp":1174311000,"date":"2007-03-19","index":3543,"close":75.02,"high":76.15,"low":74.94,"open":75,"volume":6141200},{"timestamp":1174397400,"date":"2007-03-20","index":3544,"close":76.11,"high":76.66,"low":74.82,"open":74.99,"volume":5740900}],"post":[{"timestamp":1174483800,"date":"2007-03-21","index":3545,"close":81.33,"high":81.94,"low":77.83,"open":78.45,"volume":17638600},{"timestamp":1174570200,"date":"2007-03-22","index":3546,"close":81.13,"high":82,"low":80.59,"open":80.82,"volume":8110000},{"timestamp":1174656600,"date":"2007-03-23","index":3547,"close":81.1,"high":81.33,"low":80.16,"open":80.23,"volume":6088300},{"timestamp":1174915800,"date":"2007-03-26","index":3548,"close":80.37,"high":81.5,"low":79.73,"open":81.5,"volume":9221500},{"timestamp":1175002200,"date":"2007-03-27","index":3549,"close":79.47,"high":80.43,"low":78.91,"open":80.37,"volume":6341600},{"timestamp":1175088600,"date":"2007-03-28","index":3550,"close":78.33,"high":80.25,"low":78.04,"open":79.25,"volume":6971200},{"timestamp":1175175000,"date":"2007-03-29","index":3551,"close":78.43,"high":79.89,"low":77.4,"open":78.83,"volume":7361700},{"timestamp":1175261400,"date":"2007-03-30","index":3552,"close":78.76,"high":79.47,"low":77.66,"open":78.64,"volume":6030900},{"timestamp":1175520600,"date":"2007-04-02","index":3553,"close":78.69,"high":79,"low":77.26,"open":78.7,"volume":5492500},{"timestamp":1175607000,"date":"2007-04-03","index":3554,"close":80.18,"high":80.34,"low":78.99,"open":79.11,"volume":6307000},{"timestamp":1175693400,"date":"2007-04-04","index":3555,"close":79.81,"high":80.42,"low":79.51,"open":80.25,"volume":4410500}]},{"date":"2006-12-19","estimated":1.77,"reported":2.08,"pre":[{"timestamp":1165242600,"date":"2006-12-04","index":3473,"close":77.26,"high":77.5,"low":75.63,"open":75.63,"volume":3949800},{"timestamp":1165329000,"date":"2006-12-05","index":3474,"close":77.98,"high":78.16,"low":77.07,"open":77.22,"volume":3567800},{"timestamp":1165415400,"date":"2006-12-06","index":3475,"close":78.61,"high":78.92,"low":78.09,"open":78.32,"volume":3221800},{"timestamp":1165501800,"date":"2006-12-07","index":3476,"close":78.18,"high":79.6,"low":78,"open":79.25,"volume":3416800},{"timestamp":1165588200,"date":"2006-12-08","index":3477,"close":78.61,"high":79.16,"low":77.87,"open":78.18,"volume":2481200},{"timestamp":1165847400,"date":"2006-12-11","index":3478,"close":78.77,"high":79.29,"low":77.96,"open":78.79,"volume":3220000},{"timestamp":1165933800,"date":"2006-12-12","index":3479,"close":78.4,"high":79.12,"low":77.17,"open":78.36,"volume":4203000},{"timestamp":1166020200,"date":"2006-12-13","index":3480,"close":78.96,"high":79.48,"low":78.64,"open":79.05,"volume":2927000},{"timestamp":1166106600,"date":"2006-12-14","index":3481,"close":79.6,"high":79.95,"low":78.32,"open":78.5,"volume":5176900},{"timestamp":1166193000,"date":"2006-12-15","index":3482,"close":79.26,"high":80.13,"low":79.2,"open":80.13,"volume":5869300},{"timestamp":1166452200,"date":"2006-12-18","index":3483,"close":80.37,"high":80.81,"low":79.26,"open":79.26,"volume":4419100}],"post":[{"timestamp":1166538600,"date":"2006-12-19","index":3484,"close":81.7,"high":83.4,"low":80.18,"open":82.4,"volume":9710800},{"timestamp":1166625000,"date":"2006-12-20","index":3485,"close":81.28,"high":82.68,"low":81.02,"open":82.29,"volume":5643900},{"timestamp":1166711400,"date":"2006-12-21","index":3486,"close":80.79,"high":81.97,"low":80.74,"open":81.1,"volume":3297600},{"timestamp":1166797800,"date":"2006-12-22","index":3487,"close":79.7,"high":81.14,"low":78.68,"open":80.63,"volume":3581500},{"timestamp":1167143400,"date":"2006-12-26","index":3488,"close":80.73,"high":80.87,"low":79.6,"open":79.6,"volume":1848800},{"timestamp":1167229800,"date":"2006-12-27","index":3489,"close":82,"high":82.01,"low":80.5,"open":81.53,"volume":2655700},{"timestamp":1167316200,"date":"2006-12-28","index":3490,"close":81.59,"high":81.99,"low":80.91,"open":81.45,"volume":2079400},{"timestamp":1167402600,"date":"2006-12-29","index":3491,"close":81.43,"high":82,"low":81.25,"open":81.39,"volume":2394300},{"timestamp":1167834600,"date":"2007-01-03","index":3492,"close":81.62,"high":82.32,"low":80.82,"open":81.93,"volume":4816100},{"timestamp":1167921000,"date":"2007-01-04","index":3493,"close":81.91,"high":82.4,"low":80.5,"open":81.27,"volume":5036400},{"timestamp":1168007400,"date":"2007-01-05","index":3494,"close":80.86,"high":81.59,"low":80.36,"open":81.35,"volume":4674300}]},{"date":"2006-09-20","estimated":1.37,"reported":1.75,"pre":[{"timestamp":1157463000,"date":"2006-09-05","index":3410,"close":67.42,"high":67.66,"low":66.98,"open":67.6,"volume":2990400},{"timestamp":1157549400,"date":"2006-09-06","index":3411,"close":66.1,"high":67.09,"low":66.05,"open":66.7,"volume":3401300},{"timestamp":1157635800,"date":"2006-09-07","index":3412,"close":65.96,"high":66.5,"low":65.52,"open":65.6,"volume":3582800},{"timestamp":1157722200,"date":"2006-09-08","index":3413,"close":66.69,"high":66.79,"low":65.26,"open":66.79,"volume":3137900},{"timestamp":1157981400,"date":"2006-09-11","index":3414,"close":66.67,"high":66.67,"low":65.95,"open":66.08,"volume":3240800},{"timestamp":1158067800,"date":"2006-09-12","index":3415,"close":68.35,"high":68.65,"low":66.85,"open":66.85,"volume":5213100},{"timestamp":1158154200,"date":"2006-09-13","index":3416,"close":69.73,"high":70.05,"low":67.73,"open":67.97,"volume":6152500},{"timestamp":1158240600,"date":"2006-09-14","index":3417,"close":70.32,"high":70.43,"low":69.29,"open":69.3,"volume":4548600},{"timestamp":1158327000,"date":"2006-09-15","index":3418,"close":70.95,"high":71.47,"low":70.4,"open":70.77,"volume":5655000},{"timestamp":1158586200,"date":"2006-09-18","index":3419,"close":70.86,"high":71.36,"low":70.45,"open":70.95,"volume":4655600},{"timestamp":1158672600,"date":"2006-09-19","index":3420,"close":71.85,"high":71.85,"low":70.9,"open":71.4,"volume":5791000}],"post":[{"timestamp":1158759000,"date":"2006-09-20","index":3421,"close":72.35,"high":73.65,"low":71.51,"open":73.3,"volume":11274400},{"timestamp":1158845400,"date":"2006-09-21","index":3422,"close":71.64,"high":72.91,"low":71.6,"open":72.35,"volume":4747100},{"timestamp":1158931800,"date":"2006-09-22","index":3423,"close":71.78,"high":72,"low":70.45,"open":70.5,"volume":6172300},{"timestamp":1159191000,"date":"2006-09-25","index":3424,"close":72.57,"high":73,"low":71.93,"open":72.4,"volume":6229600},{"timestamp":1159277400,"date":"2006-09-26","index":3425,"close":73.26,"high":73.45,"low":72.25,"open":72.25,"volume":5734100},{"timestamp":1159363800,"date":"2006-09-27","index":3426,"close":72.39,"high":72.94,"low":71.78,"open":72.8,"volume":4433200},{"timestamp":1159450200,"date":"2006-09-28","index":3427,"close":72.89,"high":73.09,"low":72.32,"open":72.4,"volume":3180100},{"timestamp":1159536600,"date":"2006-09-29","index":3428,"close":72.91,"high":73.62,"low":72.83,"open":72.89,"volume":3290000},{"timestamp":1159795800,"date":"2006-10-02","index":3429,"close":73.04,"high":73.35,"low":72.25,"open":72.25,"volume":2724800},{"timestamp":1159882200,"date":"2006-10-03","index":3430,"close":73.56,"high":73.82,"low":72.67,"open":72.7,"volume":3776900},{"timestamp":1159968600,"date":"2006-10-04","index":3431,"close":74.54,"high":74.68,"low":72.81,"open":73.4,"volume":4602100}]},{"date":"2006-06-21","estimated":1.45,"reported":1.85,"pre":[{"timestamp":1149600600,"date":"2006-06-06","index":3347,"close":58.9,"high":59.3,"low":58.08,"open":58.95,"volume":4919900},{"timestamp":1149687000,"date":"2006-06-07","index":3348,"close":59.14,"high":60.06,"low":58.64,"open":59.25,"volume":4574200},{"timestamp":1149773400,"date":"2006-06-08","index":3349,"close":58.98,"high":59.59,"low":57.76,"open":59.14,"volume":5650600},{"timestamp":1149859800,"date":"2006-06-09","index":3350,"close":59.19,"high":59.96,"low":59,"open":59.05,"volume":3498400},{"timestamp":1150119000,"date":"2006-06-12","index":3351,"close":58.2,"high":59.7,"low":57.89,"open":59.4,"volume":4407800},{"timestamp":1150205400,"date":"2006-06-13","index":3352,"close":55.24,"high":58.95,"low":54.52,"open":57.98,"volume":9996200},{"timestamp":1150291800,"date":"2006-06-14","index":3353,"close":55.59,"high":56.31,"low":54.93,"open":55.5,"volume":7575000},{"timestamp":1150378200,"date":"2006-06-15","index":3354,"close":57.33,"high":57.5,"low":56.29,"open":56.4,"volume":6198200},{"timestamp":1150464600,"date":"2006-06-16","index":3355,"close":56.99,"high":57.33,"low":56.55,"open":57.33,"volume":4355600},{"timestamp":1150723800,"date":"2006-06-19","index":3356,"close":56.52,"high":57.46,"low":56.1,"open":57.24,"volume":3186400},{"timestamp":1150810200,"date":"2006-06-20","index":3357,"close":57.02,"high":57.44,"low":56.7,"open":56.7,"volume":4906000}],"post":[{"timestamp":1150896600,"date":"2006-06-21","index":3358,"close":59.48,"high":60.1,"low":58.42,"open":58.72,"volume":10974800},{"timestamp":1150983000,"date":"2006-06-22","index":3359,"close":60.01,"high":60.14,"low":59.1,"open":59.5,"volume":3716300},{"timestamp":1151069400,"date":"2006-06-23","index":3360,"close":59.7,"high":60.23,"low":59,"open":59.45,"volume":3392500},{"timestamp":1151328600,"date":"2006-06-26","index":3361,"close":60.4,"high":60.68,"low":59.64,"open":59.7,"volume":4351000},{"timestamp":1151415000,"date":"2006-06-27","index":3362,"close":60.04,"high":60.8,"low":60,"open":60.5,"volume":4202600},{"timestamp":1151501400,"date":"2006-06-28","index":3363,"close":60.14,"high":60.64,"low":59.53,"open":60.25,"volume":4407300},{"timestamp":1151587800,"date":"2006-06-29","index":3364,"close":62.54,"high":62.61,"low":60.78,"open":60.8,"volume":7372500},{"timestamp":1151674200,"date":"2006-06-30","index":3365,"close":63.21,"high":63.49,"low":62.7,"open":62.8,"volume":5578500},{"timestamp":1151933400,"date":"2006-07-03","index":3366,"close":64.02,"high":64.09,"low":63.34,"open":63.39,"volume":1881000},{"timestamp":1152106200,"date":"2006-07-05","index":3367,"close":63.65,"high":63.83,"low":62.93,"open":63.8,"volume":4247900},{"timestamp":1152192600,"date":"2006-07-06","index":3368,"close":63.87,"high":64.5,"low":63.61,"open":63.65,"volume":3271700}]},{"date":"2006-03-22","estimated":1.21,"reported":1.5,"pre":[{"timestamp":1141741800,"date":"2006-03-07","index":3284,"close":59.66,"high":59.88,"low":59.11,"open":59.61,"volume":3148800},{"timestamp":1141828200,"date":"2006-03-08","index":3285,"close":59.07,"high":59.71,"low":58.5,"open":59.65,"volume":3935100},{"timestamp":1141914600,"date":"2006-03-09","index":3286,"close":58.66,"high":59.45,"low":58.41,"open":58.97,"volume":2879600},{"timestamp":1142001000,"date":"2006-03-10","index":3287,"close":59.12,"high":59.73,"low":58.65,"open":58.65,"volume":4135500},{"timestamp":1142260200,"date":"2006-03-13","index":3288,"close":58.79,"high":59.7,"low":58.6,"open":59.25,"volume":4090000},{"timestamp":1142346600,"date":"2006-03-14","index":3289,"close":60.03,"high":60.85,"low":59.52,"open":59.79,"volume":6962000},{"timestamp":1142433000,"date":"2006-03-15","index":3290,"close":59.64,"high":60.71,"low":59.57,"open":60.15,"volume":4918700},{"timestamp":1142519400,"date":"2006-03-16","index":3291,"close":59.94,"high":60.63,"low":59.83,"open":60.48,"volume":6215300},{"timestamp":1142605800,"date":"2006-03-17","index":3292,"close":60.26,"high":60.55,"low":60.05,"open":60.24,"volume":5724000},{"timestamp":1142865000,"date":"2006-03-20","index":3293,"close":60.37,"high":60.84,"low":60.16,"open":60.31,"volume":4206600},{"timestamp":1142951400,"date":"2006-03-21","index":3294,"close":60.41,"high":60.92,"low":59.88,"open":60.47,"volume":5698500}],"post":[{"timestamp":1143037800,"date":"2006-03-22","index":3295,"close":61.94,"high":62.06,"low":60.5,"open":60.63,"volume":8538100},{"timestamp":1143124200,"date":"2006-03-23","index":3296,"close":61.57,"high":62.06,"low":61.26,"open":62.06,"volume":4306800},{"timestamp":1143210600,"date":"2006-03-24","index":3297,"close":61.47,"high":62.38,"low":61.25,"open":61.5,"volume":3759800},{"timestamp":1143469800,"date":"2006-03-27","index":3298,"close":62.12,"high":62.31,"low":61.45,"open":61.45,"volume":3545100},{"timestamp":1143556200,"date":"2006-03-28","index":3299,"close":62.06,"high":63.22,"low":61.41,"open":62.25,"volume":6886000},{"timestamp":1143642600,"date":"2006-03-29","index":3300,"close":62.9,"high":63.14,"low":62.01,"open":62.05,"volume":3767400},{"timestamp":1143729000,"date":"2006-03-30","index":3301,"close":63.62,"high":63.94,"low":62.49,"open":62.49,"volume":5568500},{"timestamp":1143815400,"date":"2006-03-31","index":3302,"close":62.82,"high":64.23,"low":62.71,"open":63.35,"volume":5030800},{"timestamp":1144071000,"date":"2006-04-03","index":3303,"close":63.25,"high":63.98,"low":62.55,"open":62.82,"volume":4910000},{"timestamp":1144157400,"date":"2006-04-04","index":3304,"close":64.27,"high":64.48,"low":62.83,"open":63.06,"volume":3845900},{"timestamp":1144243800,"date":"2006-04-05","index":3305,"close":64.31,"high":65,"low":64.05,"open":64.47,"volume":5192900}]},{"date":"2005-12-20","estimated":1.08,"reported":1.68,"pre":[{"timestamp":1133793000,"date":"2005-12-05","index":3222,"close":57.43,"high":57.45,"low":56.24,"open":56.85,"volume":3487300},{"timestamp":1133879400,"date":"2005-12-06","index":3223,"close":56.57,"high":57.78,"low":56.55,"open":57.4,"volume":4560400},{"timestamp":1133965800,"date":"2005-12-07","index":3224,"close":56.3,"high":56.72,"low":55.91,"open":56.72,"volume":3732700},{"timestamp":1134052200,"date":"2005-12-08","index":3225,"close":56.36,"high":56.76,"low":55.89,"open":56.2,"volume":5269600},{"timestamp":1134138600,"date":"2005-12-09","index":3226,"close":55.96,"high":56.73,"low":55.91,"open":56.61,"volume":3424300},{"timestamp":1134397800,"date":"2005-12-12","index":3227,"close":56.52,"high":56.7,"low":56.22,"open":56.35,"volume":4481600},{"timestamp":1134484200,"date":"2005-12-13","index":3228,"close":57.37,"high":57.54,"low":56.22,"open":56.5,"volume":4378600},{"timestamp":1134570600,"date":"2005-12-14","index":3229,"close":57.44,"high":57.97,"low":56.75,"open":56.75,"volume":4603300},{"timestamp":1134657000,"date":"2005-12-15","index":3230,"close":56.91,"high":57.54,"low":56.74,"open":57.35,"volume":3994600},{"timestamp":1134743400,"date":"2005-12-16","index":3231,"close":56.88,"high":57.31,"low":56.78,"open":57,"volume":4368500},{"timestamp":1135002600,"date":"2005-12-19","index":3232,"close":56.67,"high":57.38,"low":56.42,"open":56.72,"volume":4881900}],"post":[{"timestamp":1135089000,"date":"2005-12-20","index":3233,"close":57.71,"high":58.38,"low":57.2,"open":57.95,"volume":10972600},{"timestamp":1135175400,"date":"2005-12-21","index":3234,"close":58.11,"high":58.34,"low":57.8,"open":57.85,"volume":6185800},{"timestamp":1135261800,"date":"2005-12-22","index":3235,"close":58.48,"high":58.56,"low":57.75,"open":57.95,"volume":3391300},{"timestamp":1135348200,"date":"2005-12-23","index":3236,"close":58.41,"high":58.61,"low":58.19,"open":58.2,"volume":4513100},{"timestamp":1135693800,"date":"2005-12-27","index":3237,"close":57.98,"high":58.67,"low":57.73,"open":58.41,"volume":3076800},{"timestamp":1135780200,"date":"2005-12-28","index":3238,"close":57.63,"high":58.1,"low":57.63,"open":57.98,"volume":2296500},{"timestamp":1135866600,"date":"2005-12-29","index":3239,"close":57.13,"high":57.74,"low":57.02,"open":57.52,"volume":2901500},{"timestamp":1135953000,"date":"2005-12-30","index":3240,"close":56.74,"high":57.02,"low":56.27,"open":56.95,"volume":3734600},{"timestamp":1136298600,"date":"2006-01-03","index":3241,"close":58.31,"high":58.49,"low":56.74,"open":57.17,"volume":5377000},{"timestamp":1136385000,"date":"2006-01-04","index":3242,"close":58.35,"high":59.28,"low":58.35,"open":58.7,"volume":7977800},{"timestamp":1136471400,"date":"2006-01-05","index":3243,"close":58.51,"high":58.59,"low":58.02,"open":58.55,"volume":5778000}]},{"date":"2005-09-21","estimated":1.05,"reported":1.09,"pre":[{"timestamp":1126013400,"date":"2005-09-06","index":3159,"close":51.93,"high":52.05,"low":51.07,"open":51.08,"volume":5364500},{"timestamp":1126099800,"date":"2005-09-07","index":3160,"close":52.05,"high":52.24,"low":51.8,"open":52.18,"volume":3110900},{"timestamp":1126186200,"date":"2005-09-08","index":3161,"close":52.22,"high":52.6,"low":51.9,"open":52.18,"volume":3131100},{"timestamp":1126272600,"date":"2005-09-09","index":3162,"close":52.52,"high":52.65,"low":52.08,"open":52.37,"volume":3154200},{"timestamp":1126531800,"date":"2005-09-12","index":3163,"close":52.95,"high":53.12,"low":52.64,"open":52.8,"volume":4335500},{"timestamp":1126618200,"date":"2005-09-13","index":3164,"close":52.59,"high":52.89,"low":52.39,"open":52.5,"volume":3352000},{"timestamp":1126704600,"date":"2005-09-14","index":3165,"close":52.47,"high":53.21,"low":52.38,"open":52.88,"volume":4191200},{"timestamp":1126791000,"date":"2005-09-15","index":3166,"close":52,"high":52.53,"low":51.76,"open":52.52,"volume":3497300},{"timestamp":1126877400,"date":"2005-09-16","index":3167,"close":52,"high":52.19,"low":51.82,"open":52,"volume":7856800},{"timestamp":1127136600,"date":"2005-09-19","index":3168,"close":52.25,"high":52.54,"low":51.5,"open":52.06,"volume":5142200},{"timestamp":1127223000,"date":"2005-09-20","index":3169,"close":52.4,"high":53.09,"low":52.2,"open":52.5,"volume":7447600}],"post":[{"timestamp":1127309400,"date":"2005-09-21","index":3170,"close":51.75,"high":52.81,"low":51.6,"open":52,"volume":8688600},{"timestamp":1127395800,"date":"2005-09-22","index":3171,"close":52.2,"high":52.58,"low":51.54,"open":51.79,"volume":4978900},{"timestamp":1127482200,"date":"2005-09-23","index":3172,"close":51.94,"high":52.46,"low":51.6,"open":51.75,"volume":4881400},{"timestamp":1127741400,"date":"2005-09-26","index":3173,"close":51.91,"high":52.56,"low":51.86,"open":52.19,"volume":4232200},{"timestamp":1127827800,"date":"2005-09-27","index":3174,"close":52.37,"high":52.79,"low":51.82,"open":51.86,"volume":5250100},{"timestamp":1127914200,"date":"2005-09-28","index":3175,"close":52.71,"high":53.05,"low":52.28,"open":52.28,"volume":4786600},{"timestamp":1128000600,"date":"2005-09-29","index":3176,"close":53.85,"high":53.92,"low":52.6,"open":52.8,"volume":7183100},{"timestamp":1128087000,"date":"2005-09-30","index":3177,"close":53.94,"high":54.01,"low":53.39,"open":53.6,"volume":4642500},{"timestamp":1128346200,"date":"2005-10-03","index":3178,"close":53.86,"high":53.98,"low":53.36,"open":53.93,"volume":4541200},{"timestamp":1128432600,"date":"2005-10-04","index":3179,"close":53.23,"high":54,"low":53.05,"open":53.85,"volume":4696300},{"timestamp":1128519000,"date":"2005-10-05","index":3180,"close":52.99,"high":53.52,"low":52.66,"open":53.05,"volume":4198300}]},{"date":"2005-06-22","estimated":0.92,"reported":0.86,"pre":[{"timestamp":1118151000,"date":"2005-06-07","index":3096,"close":49.14,"high":49.9,"low":49.14,"open":49.43,"volume":3699300},{"timestamp":1118237400,"date":"2005-06-08","index":3097,"close":49.44,"high":49.56,"low":49.15,"open":49.2,"volume":3371300},{"timestamp":1118323800,"date":"2005-06-09","index":3098,"close":49.63,"high":49.85,"low":49.32,"open":49.5,"volume":3398600},{"timestamp":1118410200,"date":"2005-06-10","index":3099,"close":49.88,"high":49.9,"low":49.37,"open":49.8,"volume":4319600},{"timestamp":1118669400,"date":"2005-06-13","index":3100,"close":50.88,"high":52.07,"low":50.61,"open":51.85,"volume":22150600},{"timestamp":1118755800,"date":"2005-06-14","index":3101,"close":50.6,"high":51.27,"low":50.25,"open":50.79,"volume":10612200},{"timestamp":1118842200,"date":"2005-06-15","index":3102,"close":50.61,"high":50.88,"low":50.2,"open":50.79,"volume":7050900},{"timestamp":1118928600,"date":"2005-06-16","index":3103,"close":51.9,"high":52.1,"low":50.74,"open":50.75,"volume":10755200},{"timestamp":1119015000,"date":"2005-06-17","index":3104,"close":51.38,"high":52.25,"low":51.31,"open":52.25,"volume":7897000},{"timestamp":1119274200,"date":"2005-06-20","index":3105,"close":51.56,"high":51.84,"low":51.15,"open":51.38,"volume":5162800},{"timestamp":1119360600,"date":"2005-06-21","index":3106,"close":50.97,"high":51.81,"low":50.92,"open":51.65,"volume":4744700}],"post":[{"timestamp":1119447000,"date":"2005-06-22","index":3107,"close":50.52,"high":51.75,"low":50.52,"open":51.3,"volume":9559000},{"timestamp":1119533400,"date":"2005-06-23","index":3108,"close":51.72,"high":52.1,"low":50.67,"open":50.8,"volume":10705700},{"timestamp":1119619800,"date":"2005-06-24","index":3109,"close":53.12,"high":53.24,"low":51,"open":51.3,"volume":12805600},{"timestamp":1119879000,"date":"2005-06-27","index":3110,"close":53.05,"high":53.09,"low":52.05,"open":53,"volume":9494800},{"timestamp":1119965400,"date":"2005-06-28","index":3111,"close":53.02,"high":53.21,"low":52.56,"open":53.05,"volume":6128000},{"timestamp":1120051800,"date":"2005-06-29","index":3112,"close":53.32,"high":53.5,"low":52.82,"open":53.5,"volume":5162100},{"timestamp":1120138200,"date":"2005-06-30","index":3113,"close":52.47,"high":53.76,"low":52.35,"open":53.52,"volume":11582600},{"timestamp":1120224600,"date":"2005-07-01","index":3114,"close":53.03,"high":53.19,"low":52.7,"open":52.75,"volume":4468900},{"timestamp":1120570200,"date":"2005-07-05","index":3115,"close":53.77,"high":54,"low":53.11,"open":53.28,"volume":5757700},{"timestamp":1120656600,"date":"2005-07-06","index":3116,"close":53.36,"high":53.88,"low":53.35,"open":53.77,"volume":4606000},{"timestamp":1120743000,"date":"2005-07-07","index":3117,"close":53.34,"high":53.4,"low":52.42,"open":52.73,"volume":4914100}]},{"date":"2005-03-17","estimated":1.16,"reported":1.35,"pre":[{"timestamp":1109773800,"date":"2005-03-02","index":3029,"close":56.74,"high":57.45,"low":56.6,"open":56.7,"volume":4827400},{"timestamp":1109860200,"date":"2005-03-03","index":3030,"close":56.93,"high":57.46,"low":56.19,"open":57.18,"volume":4687600},{"timestamp":1109946600,"date":"2005-03-04","index":3031,"close":58.39,"high":58.96,"low":57.55,"open":57.7,"volume":4752000},{"timestamp":1110205800,"date":"2005-03-07","index":3032,"close":59.2,"high":59.53,"low":58.71,"open":58.8,"volume":4641800},{"timestamp":1110292200,"date":"2005-03-08","index":3033,"close":59.4,"high":60,"low":58.95,"open":59.2,"volume":5283800},{"timestamp":1110378600,"date":"2005-03-09","index":3034,"close":59.96,"high":60.27,"low":58.92,"open":59.41,"volume":7575200},{"timestamp":1110465000,"date":"2005-03-10","index":3035,"close":59.98,"high":60.4,"low":59.28,"open":60,"volume":6332800},{"timestamp":1110551400,"date":"2005-03-11","index":3036,"close":58.49,"high":59.88,"low":57.94,"open":59.85,"volume":5528800},{"timestamp":1110810600,"date":"2005-03-14","index":3037,"close":59,"high":59.08,"low":58.3,"open":58.49,"volume":3534700},{"timestamp":1110897000,"date":"2005-03-15","index":3038,"close":58.85,"high":59.93,"low":58.56,"open":59.65,"volume":4403200},{"timestamp":1110983400,"date":"2005-03-16","index":3039,"close":57.95,"high":58.58,"low":57.35,"open":58.29,"volume":4984200}],"post":[{"timestamp":1111069800,"date":"2005-03-17","index":3040,"close":57.07,"high":57.95,"low":56.59,"open":57.7,"volume":7634900},{"timestamp":1111156200,"date":"2005-03-18","index":3041,"close":57.78,"high":57.8,"low":56.34,"open":57.08,"volume":8396500},{"timestamp":1111415400,"date":"2005-03-21","index":3042,"close":57.01,"high":58.2,"low":56.84,"open":57.68,"volume":5810000},{"timestamp":1111501800,"date":"2005-03-22","index":3043,"close":55.7,"high":57.44,"low":55.66,"open":57.15,"volume":5824900},{"timestamp":1111588200,"date":"2005-03-23","index":3044,"close":55.64,"high":55.92,"low":54.7,"open":55.7,"volume":5802300},{"timestamp":1111674600,"date":"2005-03-24","index":3045,"close":55.59,"high":56.15,"low":55.31,"open":55.48,"volume":5669100},{"timestamp":1112020200,"date":"2005-03-28","index":3046,"close":55.48,"high":55.8,"low":55.22,"open":55.63,"volume":4449500},{"timestamp":1112106600,"date":"2005-03-29","index":3047,"close":53.61,"high":56.15,"low":53.58,"open":55.5,"volume":13796100},{"timestamp":1112193000,"date":"2005-03-30","index":3048,"close":55.28,"high":55.6,"low":53.61,"open":53.61,"volume":17600600},{"timestamp":1112279400,"date":"2005-03-31","index":3049,"close":57.25,"high":57.6,"low":56.48,"open":57.5,"volume":17723900},{"timestamp":1112365800,"date":"2005-04-01","index":3050,"close":56.87,"high":59.08,"low":56.6,"open":57.48,"volume":13769600}]},{"date":"2004-12-21","estimated":1.01,"reported":1.09,"pre":[{"timestamp":1102343400,"date":"2004-12-06","index":2970,"close":53.27,"high":53.69,"low":52.59,"open":53.07,"volume":4043800},{"timestamp":1102429800,"date":"2004-12-07","index":2971,"close":52.64,"high":54,"low":52.51,"open":53.49,"volume":4949900},{"timestamp":1102516200,"date":"2004-12-08","index":2972,"close":52.63,"high":53.32,"low":52.48,"open":52.95,"volume":3733500},{"timestamp":1102602600,"date":"2004-12-09","index":2973,"close":52.51,"high":52.78,"low":51.91,"open":52.63,"volume":4426600},{"timestamp":1102689000,"date":"2004-12-10","index":2974,"close":53.7,"high":53.79,"low":52.5,"open":53.46,"volume":5941100},{"timestamp":1102948200,"date":"2004-12-13","index":2975,"close":54.4,"high":54.4,"low":53.74,"open":54,"volume":4974600},{"timestamp":1103034600,"date":"2004-12-14","index":2976,"close":54.71,"high":55.25,"low":54.18,"open":54.2,"volume":7202300},{"timestamp":1103121000,"date":"2004-12-15","index":2977,"close":55.53,"high":55.91,"low":54.93,"open":54.96,"volume":5360800},{"timestamp":1103207400,"date":"2004-12-16","index":2978,"close":54.85,"high":55.41,"low":54.49,"open":54.95,"volume":5697200},{"timestamp":1103293800,"date":"2004-12-17","index":2979,"close":54.11,"high":54.88,"low":53.75,"open":53.75,"volume":6593000},{"timestamp":1103553000,"date":"2004-12-20","index":2980,"close":53.65,"high":54.97,"low":53.55,"open":54.72,"volume":5562500}],"post":[{"timestamp":1103639400,"date":"2004-12-21","index":2981,"close":54.5,"high":54.72,"low":52.84,"open":53.39,"volume":7147200},{"timestamp":1103725800,"date":"2004-12-22","index":2982,"close":55.08,"high":55.27,"low":54.27,"open":54.3,"volume":3377700},{"timestamp":1103812200,"date":"2004-12-23","index":2983,"close":55.07,"high":55.7,"low":54.6,"open":54.7,"volume":4313800},{"timestamp":1104157800,"date":"2004-12-27","index":2984,"close":54.85,"high":55.73,"low":54.85,"open":55.17,"volume":2945200},{"timestamp":1104244200,"date":"2004-12-28","index":2985,"close":55.22,"high":55.43,"low":54.72,"open":54.75,"volume":2714200},{"timestamp":1104330600,"date":"2004-12-29","index":2986,"close":55.24,"high":55.26,"low":54.76,"open":54.85,"volume":3004600},{"timestamp":1104417000,"date":"2004-12-30","index":2987,"close":55.25,"high":55.96,"low":55.24,"open":55.24,"volume":2490800},{"timestamp":1104503400,"date":"2004-12-31","index":2988,"close":55.52,"high":55.81,"low":55.21,"open":55.26,"volume":2449700},{"timestamp":1104762600,"date":"2005-01-03","index":2989,"close":55.9,"high":56.53,"low":55.71,"open":55.97,"volume":5105800},{"timestamp":1104849000,"date":"2005-01-04","index":2990,"close":55.3,"high":56.11,"low":54.76,"open":56,"volume":6100300},{"timestamp":1104935400,"date":"2005-01-05","index":2991,"close":54.98,"high":55.92,"low":54.98,"open":55.05,"volume":5072100}]},{"date":"2004-09-22","estimated":0.95,"reported":0.76,"pre":[{"timestamp":1094563800,"date":"2004-09-07","index":2907,"close":52.72,"high":52.85,"low":51.46,"open":51.67,"volume":4284200},{"timestamp":1094650200,"date":"2004-09-08","index":2908,"close":52.2,"high":52.9,"low":52.15,"open":52.65,"volume":4246000},{"timestamp":1094736600,"date":"2004-09-09","index":2909,"close":51.96,"high":52.19,"low":51.28,"open":52,"volume":3940500},{"timestamp":1094823000,"date":"2004-09-10","index":2910,"close":52.95,"high":53.09,"low":51.47,"open":51.65,"volume":3018500},{"timestamp":1095082200,"date":"2004-09-13","index":2911,"close":52.24,"high":53.19,"low":52.06,"open":52.85,"volume":3063100},{"timestamp":1095168600,"date":"2004-09-14","index":2912,"close":52.18,"high":52.39,"low":51.7,"open":52.35,"volume":3278300},{"timestamp":1095255000,"date":"2004-09-15","index":2913,"close":51.65,"high":52.14,"low":51.6,"open":51.95,"volume":2507900},{"timestamp":1095341400,"date":"2004-09-16","index":2914,"close":52.25,"high":52.36,"low":51.77,"open":51.84,"volume":2848500},{"timestamp":1095427800,"date":"2004-09-17","index":2915,"close":51.45,"high":52.44,"low":51.26,"open":52.3,"volume":3534300},{"timestamp":1095687000,"date":"2004-09-20","index":2916,"close":50.96,"high":51.3,"low":50.67,"open":51.1,"volume":3080300},{"timestamp":1095773400,"date":"2004-09-21","index":2917,"close":52.38,"high":52.48,"low":51.37,"open":51.55,"volume":4514600}],"post":[{"timestamp":1095859800,"date":"2004-09-22","index":2918,"close":48.72,"high":49.77,"low":48.05,"open":48.5,"volume":19891000},{"timestamp":1095946200,"date":"2004-09-23","index":2919,"close":49.52,"high":49.9,"low":48.5,"open":48.5,"volume":7736500},{"timestamp":1096032600,"date":"2004-09-24","index":2920,"close":50.03,"high":50.2,"low":49.33,"open":49.52,"volume":6736300},{"timestamp":1096291800,"date":"2004-09-27","index":2921,"close":48.77,"high":49.77,"low":48.75,"open":49.7,"volume":6041200},{"timestamp":1096378200,"date":"2004-09-28","index":2922,"close":48.85,"high":49.12,"low":48.46,"open":48.9,"volume":5469700},{"timestamp":1096464600,"date":"2004-09-29","index":2923,"close":49.5,"high":49.57,"low":48.7,"open":48.75,"volume":3733700},{"timestamp":1096551000,"date":"2004-09-30","index":2924,"close":49.3,"high":49.66,"low":48.71,"open":49.3,"volume":4741400},{"timestamp":1096637400,"date":"2004-10-01","index":2925,"close":50.56,"high":50.62,"low":49.35,"open":49.45,"volume":4111600},{"timestamp":1096896600,"date":"2004-10-04","index":2926,"close":50.6,"high":51.35,"low":50.3,"open":51,"volume":4910700},{"timestamp":1096983000,"date":"2004-10-05","index":2927,"close":49.52,"high":50.5,"low":49.38,"open":50.38,"volume":4424100},{"timestamp":1097069400,"date":"2004-10-06","index":2928,"close":49.45,"high":49.87,"low":48.98,"open":49,"volume":4956100}]},{"date":"2004-06-22","estimated":1.06,"reported":1.1,"pre":[{"timestamp":1086355800,"date":"2004-06-04","index":2843,"close":53.03,"high":53.19,"low":52.43,"open":52.75,"volume":3823700},{"timestamp":1086615000,"date":"2004-06-07","index":2844,"close":54.64,"high":54.74,"low":53.44,"open":53.5,"volume":3079500},{"timestamp":1086701400,"date":"2004-06-08","index":2845,"close":54.56,"high":54.64,"low":53.92,"open":53.98,"volume":2730100},{"timestamp":1086787800,"date":"2004-06-09","index":2846,"close":53.9,"high":54.48,"low":53.61,"open":54.3,"volume":2259100},{"timestamp":1086874200,"date":"2004-06-10","index":2847,"close":53.23,"high":53.85,"low":53.04,"open":53.7,"volume":2672000},{"timestamp":1087219800,"date":"2004-06-14","index":2848,"close":52.22,"high":52.82,"low":51.58,"open":52.77,"volume":3360000},{"timestamp":1087306200,"date":"2004-06-15","index":2849,"close":51.13,"high":52.94,"low":50.83,"open":52.7,"volume":6215800},{"timestamp":1087392600,"date":"2004-06-16","index":2850,"close":52.14,"high":52.2,"low":51.05,"open":51.28,"volume":4749300},{"timestamp":1087479000,"date":"2004-06-17","index":2851,"close":51.62,"high":51.95,"low":51.3,"open":51.95,"volume":3437400},{"timestamp":1087565400,"date":"2004-06-18","index":2852,"close":51.65,"high":52.28,"low":51.07,"open":51.08,"volume":2651400},{"timestamp":1087824600,"date":"2004-06-21","index":2853,"close":51.25,"high":52.3,"low":51.1,"open":51.53,"volume":3309000}],"post":[{"timestamp":1087911000,"date":"2004-06-22","index":2854,"close":52.15,"high":52.3,"low":50.52,"open":50.65,"volume":6693000},{"timestamp":1087997400,"date":"2004-06-23","index":2855,"close":52.5,"high":52.5,"low":51.41,"open":52.16,"volume":4113900},{"timestamp":1088083800,"date":"2004-06-24","index":2856,"close":52.81,"high":53.36,"low":52.41,"open":52.55,"volume":4554000},{"timestamp":1088170200,"date":"2004-06-25","index":2857,"close":52.44,"high":53.53,"low":52.3,"open":53.18,"volume":3647900},{"timestamp":1088429400,"date":"2004-06-28","index":2858,"close":52.32,"high":52.98,"low":52.21,"open":52.98,"volume":3964100},{"timestamp":1088515800,"date":"2004-06-29","index":2859,"close":52.37,"high":52.75,"low":52.01,"open":52.32,"volume":3261300},{"timestamp":1088602200,"date":"2004-06-30","index":2860,"close":52.77,"high":52.9,"low":52.23,"open":52.23,"volume":5951000},{"timestamp":1088688600,"date":"2004-07-01","index":2861,"close":51.6,"high":53.08,"low":51.4,"open":52.65,"volume":6628600},{"timestamp":1088775000,"date":"2004-07-02","index":2862,"close":51.67,"high":51.96,"low":51.11,"open":51.6,"volume":3383100},{"timestamp":1089120600,"date":"2004-07-06","index":2863,"close":50.98,"high":51.5,"low":50.58,"open":51.45,"volume":4383600},{"timestamp":1089207000,"date":"2004-07-07","index":2864,"close":49.88,"high":50.84,"low":49.5,"open":50.55,"volume":6845700}]},{"date":"2004-03-18","estimated":0.97,"reported":1.11,"pre":[{"timestamp":1078324200,"date":"2004-03-03","index":2778,"close":61.24,"high":61.4,"low":60.64,"open":60.93,"volume":2927600},{"timestamp":1078410600,"date":"2004-03-04","index":2779,"close":61.89,"high":62.08,"low":61.31,"open":61.36,"volume":3297600},{"timestamp":1078497000,"date":"2004-03-05","index":2780,"close":62.22,"high":62.83,"low":61.6,"open":61.65,"volume":4512200},{"timestamp":1078756200,"date":"2004-03-08","index":2781,"close":60.99,"high":62.63,"low":60.99,"open":62.5,"volume":3349100},{"timestamp":1078842600,"date":"2004-03-09","index":2782,"close":60.55,"high":61.12,"low":60.19,"open":61.03,"volume":3767700},{"timestamp":1078929000,"date":"2004-03-10","index":2783,"close":59.44,"high":60.61,"low":59.25,"open":60.56,"volume":3990100},{"timestamp":1079015400,"date":"2004-03-11","index":2784,"close":59.35,"high":60.4,"low":58.78,"open":59.44,"volume":6546000},{"timestamp":1079101800,"date":"2004-03-12","index":2785,"close":60.66,"high":60.85,"low":59.85,"open":59.85,"volume":4359600},{"timestamp":1079361000,"date":"2004-03-15","index":2786,"close":59.2,"high":60.41,"low":58.88,"open":60.41,"volume":3499400},{"timestamp":1079447400,"date":"2004-03-16","index":2787,"close":59.22,"high":60.49,"low":58.4,"open":60.03,"volume":5676700},{"timestamp":1079533800,"date":"2004-03-17","index":2788,"close":60.46,"high":60.65,"low":58.75,"open":59.58,"volume":5150300}],"post":[{"timestamp":1079620200,"date":"2004-03-18","index":2789,"close":59.91,"high":60.32,"low":59.15,"open":59.6,"volume":7242200},{"timestamp":1079706600,"date":"2004-03-19","index":2790,"close":59.61,"high":60.26,"low":59.48,"open":59.66,"volume":4262300},{"timestamp":1079965800,"date":"2004-03-22","index":2791,"close":58.24,"high":58.95,"low":57.25,"open":58.91,"volume":6510200},{"timestamp":1080052200,"date":"2004-03-23","index":2792,"close":57.46,"high":58.79,"low":57.45,"open":58.73,"volume":6136800},{"timestamp":1080138600,"date":"2004-03-24","index":2793,"close":55.9,"high":57.53,"low":55.69,"open":57.33,"volume":10238700},{"timestamp":1080225000,"date":"2004-03-25","index":2794,"close":56.55,"high":57,"low":56.04,"open":56.39,"volume":6562900},{"timestamp":1080311400,"date":"2004-03-26","index":2795,"close":56.73,"high":57.17,"low":56.34,"open":56.65,"volume":4727700},{"timestamp":1080570600,"date":"2004-03-29","index":2796,"close":56.76,"high":57.23,"low":56.73,"open":57.09,"volume":5418300},{"timestamp":1080657000,"date":"2004-03-30","index":2797,"close":57.16,"high":57.23,"low":56.75,"open":56.76,"volume":4637300},{"timestamp":1080743400,"date":"2004-03-31","index":2798,"close":57.3,"high":57.67,"low":56.79,"open":57.43,"volume":4276100},{"timestamp":1080829800,"date":"2004-04-01","index":2799,"close":57.22,"high":57.71,"low":57.18,"open":57.48,"volume":5337000}]},{"date":"2003-12-18","estimated":0.9,"reported":0.94,"pre":[{"timestamp":1070461800,"date":"2003-12-03","index":2717,"close":56.35,"high":57.05,"low":55.93,"open":56.2,"volume":2756300},{"timestamp":1070548200,"date":"2003-12-04","index":2718,"close":56.52,"high":57,"low":56.18,"open":56.25,"volume":2980200},{"timestamp":1070634600,"date":"2003-12-05","index":2719,"close":55.36,"high":56.36,"low":55.23,"open":56.12,"volume":2850300},{"timestamp":1070893800,"date":"2003-12-08","index":2720,"close":56.18,"high":56.29,"low":55.05,"open":55.11,"volume":2657800},{"timestamp":1070980200,"date":"2003-12-09","index":2721,"close":55.27,"high":56.5,"low":55.05,"open":56.48,"volume":3347100},{"timestamp":1071066600,"date":"2003-12-10","index":2722,"close":55.02,"high":55.84,"low":54.4,"open":55.14,"volume":2757600},{"timestamp":1071153000,"date":"2003-12-11","index":2723,"close":55.84,"high":56.27,"low":54.9,"open":54.9,"volume":2827200},{"timestamp":1071239400,"date":"2003-12-12","index":2724,"close":56.94,"high":57.19,"low":55.64,"open":55.65,"volume":3945100},{"timestamp":1071498600,"date":"2003-12-15","index":2725,"close":57.13,"high":58,"low":56.97,"open":57.7,"volume":4430600},{"timestamp":1071585000,"date":"2003-12-16","index":2726,"close":57.92,"high":58,"low":57.12,"open":57.13,"volume":3390200},{"timestamp":1071671400,"date":"2003-12-17","index":2727,"close":57.63,"high":58.2,"low":56.86,"open":57.75,"volume":3532600}],"post":[{"timestamp":1071757800,"date":"2003-12-18","index":2728,"close":56.34,"high":56.39,"low":55.2,"open":55.75,"volume":8101600},{"timestamp":1071844200,"date":"2003-12-19","index":2729,"close":56.01,"high":56.52,"low":55.75,"open":56.5,"volume":4126700},{"timestamp":1072103400,"date":"2003-12-22","index":2730,"close":57.06,"high":57.36,"low":55.94,"open":55.99,"volume":4652700},{"timestamp":1072189800,"date":"2003-12-23","index":2731,"close":57.33,"high":57.54,"low":57.06,"open":57.15,"volume":3177000},{"timestamp":1072276200,"date":"2003-12-24","index":2732,"close":57.03,"high":57.44,"low":56.95,"open":57.28,"volume":1109600},{"timestamp":1072449000,"date":"2003-12-26","index":2733,"close":57.45,"high":58.03,"low":57.23,"open":57.23,"volume":1025100},{"timestamp":1072708200,"date":"2003-12-29","index":2734,"close":58.6,"high":58.78,"low":57.49,"open":57.5,"volume":3733900},{"timestamp":1072794600,"date":"2003-12-30","index":2735,"close":57.97,"high":58.6,"low":57.72,"open":58.48,"volume":2507100},{"timestamp":1072881000,"date":"2003-12-31","index":2736,"close":57.87,"high":58.12,"low":57.38,"open":58.06,"volume":2913000},{"timestamp":1073053800,"date":"2004-01-02","index":2737,"close":56.98,"high":58.09,"low":56.78,"open":57.89,"volume":3087200},{"timestamp":1073313000,"date":"2004-01-05","index":2738,"close":57.57,"high":57.63,"low":56.76,"open":57.23,"volume":4459700}]},{"date":"2003-09-23","estimated":0.69,"reported":1.15,"pre":[{"timestamp":1063027800,"date":"2003-09-08","index":2656,"close":48.52,"high":48.98,"low":48.11,"open":48.51,"volume":4235900},{"timestamp":1063114200,"date":"2003-09-09","index":2657,"close":49.32,"high":49.54,"low":47.98,"open":47.98,"volume":6283100},{"timestamp":1063200600,"date":"2003-09-10","index":2658,"close":48,"high":49.33,"low":47.81,"open":49.33,"volume":5211400},{"timestamp":1063287000,"date":"2003-09-11","index":2659,"close":48.88,"high":49.33,"low":48.31,"open":48.47,"volume":5124700},{"timestamp":1063373400,"date":"2003-09-12","index":2660,"close":48.86,"high":49.08,"low":47.83,"open":48.89,"volume":5534800},{"timestamp":1063632600,"date":"2003-09-15","index":2661,"close":49.08,"high":49.32,"low":48.63,"open":48.87,"volume":3809000},{"timestamp":1063719000,"date":"2003-09-16","index":2662,"close":51.36,"high":51.36,"low":49.18,"open":49.18,"volume":7412700},{"timestamp":1063805400,"date":"2003-09-17","index":2663,"close":51.99,"high":52.31,"low":51.44,"open":51.6,"volume":7773500},{"timestamp":1063891800,"date":"2003-09-18","index":2664,"close":52.93,"high":53.1,"low":51.55,"open":52.2,"volume":7938800},{"timestamp":1063978200,"date":"2003-09-19","index":2665,"close":52.38,"high":52.93,"low":51.82,"open":52.93,"volume":4529200},{"timestamp":1064237400,"date":"2003-09-22","index":2666,"close":51.15,"high":51.55,"low":50.63,"open":51.45,"volume":5944800}],"post":[{"timestamp":1064323800,"date":"2003-09-23","index":2667,"close":52.33,"high":52.71,"low":50.25,"open":51.3,"volume":9113600},{"timestamp":1064410200,"date":"2003-09-24","index":2668,"close":50.77,"high":52.55,"low":50.5,"open":52.47,"volume":5970600},{"timestamp":1064496600,"date":"2003-09-25","index":2669,"close":50.85,"high":51.24,"low":50.07,"open":50.55,"volume":6008500},{"timestamp":1064583000,"date":"2003-09-26","index":2670,"close":50.08,"high":50.64,"low":49.78,"open":50.45,"volume":4877700},{"timestamp":1064842200,"date":"2003-09-29","index":2671,"close":51.03,"high":51.48,"low":50.42,"open":50.5,"volume":5718800},{"timestamp":1064928600,"date":"2003-09-30","index":2672,"close":50.46,"high":51.03,"low":50.21,"open":51,"volume":5555000},{"timestamp":1065015000,"date":"2003-10-01","index":2673,"close":51.99,"high":52.06,"low":50.72,"open":50.8,"volume":5182900},{"timestamp":1065101400,"date":"2003-10-02","index":2674,"close":53,"high":53.02,"low":51.8,"open":52.03,"volume":6355100},{"timestamp":1065187800,"date":"2003-10-03","index":2675,"close":53.02,"high":54,"low":52.81,"open":53.1,"volume":5204400},{"timestamp":1065447000,"date":"2003-10-06","index":2676,"close":53.12,"high":53.15,"low":52.5,"open":52.63,"volume":3329200},{"timestamp":1065533400,"date":"2003-10-07","index":2677,"close":54,"high":54.14,"low":52.55,"open":53.12,"volume":5137800}]},{"date":"2003-06-18","estimated":0.68,"reported":0.55,"pre":[{"timestamp":1054647000,"date":"2003-06-03","index":2589,"close":47.03,"high":47.4,"low":46,"open":46.54,"volume":5276900},{"timestamp":1054733400,"date":"2003-06-04","index":2590,"close":48,"high":48.29,"low":46.44,"open":46.44,"volume":6210100},{"timestamp":1054819800,"date":"2003-06-05","index":2591,"close":48.7,"high":48.91,"low":47.3,"open":48,"volume":6780500},{"timestamp":1054906200,"date":"2003-06-06","index":2592,"close":48.28,"high":49.99,"low":48.2,"open":48.7,"volume":7166900},{"timestamp":1055165400,"date":"2003-06-09","index":2593,"close":47.64,"high":48.4,"low":47.25,"open":47.95,"volume":3300600},{"timestamp":1055251800,"date":"2003-06-10","index":2594,"close":48.46,"high":48.59,"low":47.3,"open":47.75,"volume":3644500},{"timestamp":1055338200,"date":"2003-06-11","index":2595,"close":49.45,"high":49.48,"low":48.1,"open":48.65,"volume":3703300},{"timestamp":1055424600,"date":"2003-06-12","index":2596,"close":48.94,"high":49.93,"low":48.31,"open":49.7,"volume":4433000},{"timestamp":1055511000,"date":"2003-06-13","index":2597,"close":48.25,"high":49.1,"low":47.81,"open":48.98,"volume":2757600},{"timestamp":1055770200,"date":"2003-06-16","index":2598,"close":49.57,"high":49.57,"low":48.45,"open":48.77,"volume":4179200},{"timestamp":1055856600,"date":"2003-06-17","index":2599,"close":49.67,"high":50.49,"low":49.26,"open":49.72,"volume":5981100}],"post":[{"timestamp":1055943000,"date":"2003-06-18","index":2600,"close":46.89,"high":49.68,"low":46.55,"open":49.68,"volume":10689600},{"timestamp":1056029400,"date":"2003-06-19","index":2601,"close":44.01,"high":46.07,"low":43.85,"open":45.85,"volume":12809700},{"timestamp":1056115800,"date":"2003-06-20","index":2602,"close":44.27,"high":45.01,"low":44.06,"open":44.25,"volume":7945800},{"timestamp":1056375000,"date":"2003-06-23","index":2603,"close":42.81,"high":44.27,"low":42.69,"open":44.27,"volume":5918600},{"timestamp":1056461400,"date":"2003-06-24","index":2604,"close":43.3,"high":45.25,"low":42.76,"open":44.84,"volume":7285300},{"timestamp":1056547800,"date":"2003-06-25","index":2605,"close":43.8,"high":44.48,"low":43.14,"open":43.31,"volume":8146600},{"timestamp":1056634200,"date":"2003-06-26","index":2606,"close":43.73,"high":45.55,"low":43.58,"open":44.25,"volume":6969800},{"timestamp":1056720600,"date":"2003-06-27","index":2607,"close":43,"high":43.94,"low":42.8,"open":43.94,"volume":4132600},{"timestamp":1056979800,"date":"2003-06-30","index":2608,"close":42.75,"high":43.62,"low":42.68,"open":43.4,"volume":5777900},{"timestamp":1057066200,"date":"2003-07-01","index":2609,"close":44.19,"high":44.28,"low":42.42,"open":42.64,"volume":6569100},{"timestamp":1057152600,"date":"2003-07-02","index":2610,"close":44.97,"high":45,"low":44.32,"open":44.43,"volume":7055900}]},{"date":"2003-03-20","estimated":0.62,"reported":0.82,"pre":[{"timestamp":1046874600,"date":"2003-03-05","index":2527,"close":37.13,"high":37.13,"low":36.05,"open":36.06,"volume":6897600},{"timestamp":1046961000,"date":"2003-03-06","index":2528,"close":36.14,"high":36.91,"low":35.93,"open":36.5,"volume":5206000},{"timestamp":1047047400,"date":"2003-03-07","index":2529,"close":36.97,"high":37.05,"low":35.35,"open":36.15,"volume":4852700},{"timestamp":1047306600,"date":"2003-03-10","index":2530,"close":35.38,"high":36.49,"low":35.29,"open":36.33,"volume":4578700},{"timestamp":1047393000,"date":"2003-03-11","index":2531,"close":34.32,"high":36.04,"low":34.2,"open":35.61,"volume":5609200},{"timestamp":1047479400,"date":"2003-03-12","index":2532,"close":33.57,"high":34.34,"low":32.46,"open":34.32,"volume":11926500},{"timestamp":1047565800,"date":"2003-03-13","index":2533,"close":36.08,"high":36.18,"low":33.57,"open":33.57,"volume":6917200},{"timestamp":1047652200,"date":"2003-03-14","index":2534,"close":35.88,"high":36.8,"low":35.65,"open":36.14,"volume":6259000},{"timestamp":1047911400,"date":"2003-03-17","index":2535,"close":38.4,"high":38.5,"low":35.36,"open":35.88,"volume":9099700},{"timestamp":1047997800,"date":"2003-03-18","index":2536,"close":39.14,"high":39.19,"low":37.9,"open":38.4,"volume":6723800},{"timestamp":1048084200,"date":"2003-03-19","index":2537,"close":39.48,"high":39.79,"low":38.75,"open":39.15,"volume":7700800}],"post":[{"timestamp":1048170600,"date":"2003-03-20","index":2538,"close":40.05,"high":40.35,"low":38.61,"open":39.15,"volume":8486800},{"timestamp":1048257000,"date":"2003-03-21","index":2539,"close":41.51,"high":41.73,"low":40.05,"open":40.05,"volume":7867900},{"timestamp":1048516200,"date":"2003-03-24","index":2540,"close":40.22,"high":40.45,"low":39.75,"open":40.4,"volume":6425700},{"timestamp":1048602600,"date":"2003-03-25","index":2541,"close":40.63,"high":41.24,"low":39.9,"open":40.23,"volume":5351000},{"timestamp":1048689000,"date":"2003-03-26","index":2542,"close":40.51,"high":41.17,"low":40.16,"open":40.73,"volume":4189300},{"timestamp":1048775400,"date":"2003-03-27","index":2543,"close":40.44,"high":41,"low":39.78,"open":40.51,"volume":4429500},{"timestamp":1048861800,"date":"2003-03-28","index":2544,"close":40.02,"high":40.42,"low":39.8,"open":39.97,"volume":4191400},{"timestamp":1049121000,"date":"2003-03-31","index":2545,"close":38.35,"high":39.46,"low":38.35,"open":39.45,"volume":5461300},{"timestamp":1049207400,"date":"2003-04-01","index":2546,"close":39.86,"high":40.18,"low":38.4,"open":38.68,"volume":5176200},{"timestamp":1049293800,"date":"2003-04-02","index":2547,"close":41.8,"high":42.1,"low":40.15,"open":40.15,"volume":6775200},{"timestamp":1049380200,"date":"2003-04-03","index":2548,"close":41.78,"high":42.6,"low":41.5,"open":41.84,"volume":5794300}]},{"date":"2002-12-19","estimated":0.75,"reported":0.81,"pre":[{"timestamp":1039012200,"date":"2002-12-04","index":2466,"close":44.02,"high":44.54,"low":43.45,"open":44.4,"volume":6119100},{"timestamp":1039098600,"date":"2002-12-05","index":2467,"close":42.4,"high":44.03,"low":41.95,"open":44.03,"volume":5885100},{"timestamp":1039185000,"date":"2002-12-06","index":2468,"close":42.81,"high":43.29,"low":41.3,"open":41.35,"volume":5656300},{"timestamp":1039444200,"date":"2002-12-09","index":2469,"close":40.83,"high":42.82,"low":40.79,"open":42.82,"volume":5401800},{"timestamp":1039530600,"date":"2002-12-10","index":2470,"close":41.53,"high":41.65,"low":40.62,"open":41,"volume":4451700},{"timestamp":1039617000,"date":"2002-12-11","index":2471,"close":41.6,"high":42.52,"low":41.3,"open":41.54,"volume":4436300},{"timestamp":1039703400,"date":"2002-12-12","index":2472,"close":42.73,"high":43.02,"low":41.98,"open":42.33,"volume":4708000},{"timestamp":1039789800,"date":"2002-12-13","index":2473,"close":41.8,"high":42.61,"low":41.79,"open":42.59,"volume":4271000},{"timestamp":1040049000,"date":"2002-12-16","index":2474,"close":43.41,"high":43.49,"low":42,"open":42.02,"volume":3881300},{"timestamp":1040135400,"date":"2002-12-17","index":2475,"close":42.71,"high":44.05,"low":42.65,"open":42.8,"volume":4800200},{"timestamp":1040221800,"date":"2002-12-18","index":2476,"close":41.1,"high":42.5,"low":40.83,"open":42.08,"volume":6349400}],"post":[{"timestamp":1040308200,"date":"2002-12-19","index":2477,"close":40.3,"high":41.97,"low":39.6,"open":40.63,"volume":7210700},{"timestamp":1040394600,"date":"2002-12-20","index":2478,"close":42.04,"high":42.15,"low":40.3,"open":40.3,"volume":6897200},{"timestamp":1040653800,"date":"2002-12-23","index":2479,"close":42.05,"high":42.39,"low":41.6,"open":41.8,"volume":3822800},{"timestamp":1040740200,"date":"2002-12-24","index":2480,"close":41.5,"high":41.68,"low":41.21,"open":41.4,"volume":1600100},{"timestamp":1040913000,"date":"2002-12-26","index":2481,"close":41.48,"high":42.58,"low":41.21,"open":41.52,"volume":2282400},{"timestamp":1040999400,"date":"2002-12-27","index":2482,"close":40.13,"high":41.4,"low":39.94,"open":41.25,"volume":3189000},{"timestamp":1041258600,"date":"2002-12-30","index":2483,"close":40.34,"high":40.73,"low":39.64,"open":40.62,"volume":3491000},{"timestamp":1041345000,"date":"2002-12-31","index":2484,"close":39.92,"high":40.35,"low":39.39,"open":40.07,"volume":3450700},{"timestamp":1041517800,"date":"2003-01-02","index":2485,"close":41.94,"high":42.04,"low":39.57,"open":40.16,"volume":4310700},{"timestamp":1041604200,"date":"2003-01-03","index":2486,"close":41.86,"high":42,"low":41.4,"open":41.94,"volume":2963100},{"timestamp":1041863400,"date":"2003-01-06","index":2487,"close":42.99,"high":43.33,"low":41.72,"open":41.87,"volume":4167300}]},{"date":"2002-09-19","estimated":0.7,"reported":0.55,"pre":[{"timestamp":1031146200,"date":"2002-09-04","index":2402,"close":41.36,"high":41.5,"low":39.48,"open":39.9,"volume":5867700},{"timestamp":1031232600,"date":"2002-09-05","index":2403,"close":39.28,"high":41.15,"low":38.8,"open":40.25,"volume":6674200},{"timestamp":1031319000,"date":"2002-09-06","index":2404,"close":40.06,"high":40.75,"low":39.75,"open":40.45,"volume":3669100},{"timestamp":1031578200,"date":"2002-09-09","index":2405,"close":40.97,"high":41.23,"low":38.91,"open":39.56,"volume":5190600},{"timestamp":1031664600,"date":"2002-09-10","index":2406,"close":40.4,"high":41.1,"low":40,"open":40.96,"volume":3545400},{"timestamp":1031751000,"date":"2002-09-11","index":2407,"close":40.34,"high":43.71,"low":40.16,"open":42.9,"volume":2979400},{"timestamp":1031837400,"date":"2002-09-12","index":2408,"close":39.76,"high":40.27,"low":39.5,"open":40.26,"volume":4108600},{"timestamp":1031923800,"date":"2002-09-13","index":2409,"close":39.92,"high":40.57,"low":39.27,"open":39.5,"volume":3542000},{"timestamp":1032183000,"date":"2002-09-16","index":2410,"close":40.08,"high":40.1,"low":39.2,"open":39.55,"volume":3179000},{"timestamp":1032269400,"date":"2002-09-17","index":2411,"close":38.94,"high":40.95,"low":38.7,"open":40.88,"volume":3683800},{"timestamp":1032355800,"date":"2002-09-18","index":2412,"close":38.1,"high":38.53,"low":37.61,"open":38.3,"volume":6711800}],"post":[{"timestamp":1032442200,"date":"2002-09-19","index":2413,"close":33.9,"high":36.7,"low":33.75,"open":36.02,"volume":13676500},{"timestamp":1032528600,"date":"2002-09-20","index":2414,"close":34.42,"high":34.95,"low":33.35,"open":33.91,"volume":8248400},{"timestamp":1032787800,"date":"2002-09-23","index":2415,"close":33.39,"high":33.9,"low":32.77,"open":33.73,"volume":6169900},{"timestamp":1032874200,"date":"2002-09-24","index":2416,"close":33.19,"high":34.48,"low":32.75,"open":32.75,"volume":6181600},{"timestamp":1032960600,"date":"2002-09-25","index":2417,"close":34.69,"high":35,"low":32.86,"open":33.9,"volume":6443800},{"timestamp":1033047000,"date":"2002-09-26","index":2418,"close":35.28,"high":35.71,"low":34.2,"open":34.7,"volume":6308400},{"timestamp":1033133400,"date":"2002-09-27","index":2419,"close":33.86,"high":35.57,"low":33.55,"open":34.61,"volume":4433600},{"timestamp":1033392600,"date":"2002-09-30","index":2420,"close":33.88,"high":34.6,"low":32.7,"open":33.13,"volume":5516700},{"timestamp":1033479000,"date":"2002-10-01","index":2421,"close":35.8,"high":36.24,"low":33.25,"open":34.02,"volume":6669100},{"timestamp":1033565400,"date":"2002-10-02","index":2422,"close":34,"high":35.55,"low":34,"open":35.48,"volume":5792000},{"timestamp":1033651800,"date":"2002-10-03","index":2423,"close":31.68,"high":33.87,"low":31.61,"open":33.75,"volume":9580400}]},{"date":"2002-06-19","estimated":0.72,"reported":0.72,"pre":[{"timestamp":1023197400,"date":"2002-06-04","index":2338,"close":43.45,"high":44.15,"low":42.88,"open":43.9,"volume":5988800},{"timestamp":1023283800,"date":"2002-06-05","index":2339,"close":45.18,"high":45.36,"low":43.51,"open":43.55,"volume":5206800},{"timestamp":1023370200,"date":"2002-06-06","index":2340,"close":44.54,"high":45.3,"low":44.07,"open":45.18,"volume":4600300},{"timestamp":1023456600,"date":"2002-06-07","index":2341,"close":44.67,"high":45.2,"low":42.86,"open":43.13,"volume":4862100},{"timestamp":1023715800,"date":"2002-06-10","index":2342,"close":44.96,"high":45.2,"low":43.4,"open":44.39,"volume":4023500},{"timestamp":1023802200,"date":"2002-06-11","index":2343,"close":43.2,"high":45.48,"low":43.09,"open":45.48,"volume":4028500},{"timestamp":1023888600,"date":"2002-06-12","index":2344,"close":43.75,"high":44.08,"low":41.9,"open":43,"volume":5691700},{"timestamp":1023975000,"date":"2002-06-13","index":2345,"close":42.29,"high":43.4,"low":42.1,"open":43.25,"volume":6006700},{"timestamp":1024061400,"date":"2002-06-14","index":2346,"close":42.35,"high":42.9,"low":40.81,"open":41,"volume":6801500},{"timestamp":1024320600,"date":"2002-06-17","index":2347,"close":45.12,"high":45.25,"low":43.06,"open":43.33,"volume":5103800},{"timestamp":1024407000,"date":"2002-06-18","index":2348,"close":45.2,"high":45.94,"low":44.07,"open":44.62,"volume":4505000}],"post":[{"timestamp":1024493400,"date":"2002-06-19","index":2349,"close":44.15,"high":45,"low":43.53,"open":43.75,"volume":5646700},{"timestamp":1024579800,"date":"2002-06-20","index":2350,"close":42.81,"high":44.4,"low":42.45,"open":43.72,"volume":4630700},{"timestamp":1024666200,"date":"2002-06-21","index":2351,"close":41.95,"high":42.59,"low":41.65,"open":42.03,"volume":6801100},{"timestamp":1024925400,"date":"2002-06-24","index":2352,"close":42.4,"high":43,"low":40.04,"open":41.5,"volume":6138200},{"timestamp":1025011800,"date":"2002-06-25","index":2353,"close":41.91,"high":43.97,"low":41.64,"open":42.4,"volume":5366400},{"timestamp":1025098200,"date":"2002-06-26","index":2354,"close":41.25,"high":41.5,"low":39.8,"open":39.82,"volume":6062800},{"timestamp":1025184600,"date":"2002-06-27","index":2355,"close":42.62,"high":42.63,"low":40.7,"open":41.8,"volume":4862700},{"timestamp":1025271000,"date":"2002-06-28","index":2356,"close":43.08,"high":43.39,"low":42.25,"open":42.25,"volume":4889600},{"timestamp":1025530200,"date":"2002-07-01","index":2357,"close":41.44,"high":44.09,"low":41.35,"open":43.59,"volume":5486600},{"timestamp":1025616600,"date":"2002-07-02","index":2358,"close":41.42,"high":42,"low":40.43,"open":41.47,"volume":5181000},{"timestamp":1025703000,"date":"2002-07-03","index":2359,"close":41.27,"high":41.75,"low":40.21,"open":40.76,"volume":5205000}]},{"date":"2002-03-26","estimated":0.69,"reported":0.76,"pre":[{"timestamp":1015857000,"date":"2002-03-11","index":2279,"close":56.46,"high":57.45,"low":55.77,"open":56.13,"volume":4804400},{"timestamp":1015943400,"date":"2002-03-12","index":2280,"close":56.48,"high":56.87,"low":54.95,"open":55.36,"volume":4053300},{"timestamp":1016029800,"date":"2002-03-13","index":2281,"close":55.32,"high":56.2,"low":54.6,"open":55.86,"volume":3853100},{"timestamp":1016116200,"date":"2002-03-14","index":2282,"close":54.68,"high":55.5,"low":54.26,"open":55.07,"volume":4129700},{"timestamp":1016202600,"date":"2002-03-15","index":2283,"close":56.47,"high":56.5,"low":54.94,"open":55.19,"volume":5124900},{"timestamp":1016461800,"date":"2002-03-18","index":2284,"close":56.82,"high":57.67,"low":56.21,"open":57.35,"volume":4755600},{"timestamp":1016548200,"date":"2002-03-19","index":2285,"close":57.88,"high":58.27,"low":57.56,"open":57.58,"volume":4539700},{"timestamp":1016634600,"date":"2002-03-20","index":2286,"close":56.77,"high":57.8,"low":56.71,"open":57.3,"volume":2884500},{"timestamp":1016721000,"date":"2002-03-21","index":2287,"close":56.82,"high":57.2,"low":55.69,"open":56.57,"volume":2524000},{"timestamp":1016807400,"date":"2002-03-22","index":2288,"close":55.95,"high":56.8,"low":55.41,"open":56.75,"volume":4370900},{"timestamp":1017066600,"date":"2002-03-25","index":2289,"close":54.85,"high":56.33,"low":54.81,"open":55.79,"volume":3920000}],"post":[{"timestamp":1017153000,"date":"2002-03-26","index":2290,"close":55.79,"high":56.6,"low":55.1,"open":55.25,"volume":5687500},{"timestamp":1017239400,"date":"2002-03-27","index":2291,"close":56.66,"high":57.3,"low":55.6,"open":56,"volume":4325600},{"timestamp":1017325800,"date":"2002-03-28","index":2292,"close":57.31,"high":58.03,"low":56.18,"open":56.22,"volume":4860900},{"timestamp":1017671400,"date":"2002-04-01","index":2293,"close":56.89,"high":57.29,"low":56.12,"open":57.06,"volume":3445800},{"timestamp":1017757800,"date":"2002-04-02","index":2294,"close":56.79,"high":57.2,"low":56.22,"open":56.45,"volume":3650300},{"timestamp":1017844200,"date":"2002-04-03","index":2295,"close":55.66,"high":57.2,"low":55.41,"open":56.74,"volume":4669400},{"timestamp":1017930600,"date":"2002-04-04","index":2296,"close":55.99,"high":56.35,"low":55.17,"open":55.38,"volume":3595700},{"timestamp":1018017000,"date":"2002-04-05","index":2297,"close":55.91,"high":57.15,"low":55.65,"open":56.5,"volume":3574800},{"timestamp":1018272600,"date":"2002-04-08","index":2298,"close":55.68,"high":55.83,"low":54.62,"open":55.01,"volume":4888600},{"timestamp":1018359000,"date":"2002-04-09","index":2299,"close":55.25,"high":56.38,"low":55,"open":55.9,"volume":3512600},{"timestamp":1018445400,"date":"2002-04-10","index":2300,"close":54.51,"high":56.15,"low":54.05,"open":55.25,"volume":5845400}]},{"date":"2001-12-19","estimated":0.66,"reported":0.78,"pre":[{"timestamp":1007476200,"date":"2001-12-04","index":2214,"close":52.72,"high":53.9,"low":51.77,"open":53,"volume":6422800},{"timestamp":1007562600,"date":"2001-12-05","index":2215,"close":55.87,"high":56.54,"low":53.35,"open":53.7,"volume":5520900},{"timestamp":1007649000,"date":"2001-12-06","index":2216,"close":57.05,"high":57.65,"low":55.31,"open":55.31,"volume":4649200},{"timestamp":1007735400,"date":"2001-12-07","index":2217,"close":55.66,"high":56.86,"low":55,"open":56.85,"volume":4393700},{"timestamp":1007994600,"date":"2001-12-10","index":2218,"close":54.65,"high":55.79,"low":54.5,"open":55.25,"volume":2607600},{"timestamp":1008081000,"date":"2001-12-11","index":2219,"close":54.85,"high":56.3,"low":53.62,"open":54.65,"volume":4838700},{"timestamp":1008167400,"date":"2001-12-12","index":2220,"close":55.01,"high":55.03,"low":53.86,"open":54.7,"volume":3233200},{"timestamp":1008253800,"date":"2001-12-13","index":2221,"close":53.98,"high":55.01,"low":53.5,"open":54.2,"volume":3215800},{"timestamp":1008340200,"date":"2001-12-14","index":2222,"close":52.55,"high":54.21,"low":51.48,"open":53.93,"volume":4880200},{"timestamp":1008599400,"date":"2001-12-17","index":2223,"close":51.69,"high":53.33,"low":51.35,"open":52.7,"volume":4994000},{"timestamp":1008685800,"date":"2001-12-18","index":2224,"close":53.56,"high":53.77,"low":51.84,"open":52.25,"volume":4793700}],"post":[{"timestamp":1008772200,"date":"2001-12-19","index":2225,"close":55.79,"high":56,"low":52.84,"open":53.5,"volume":6516500},{"timestamp":1008858600,"date":"2001-12-20","index":2226,"close":56.02,"high":57.3,"low":55.71,"open":56.03,"volume":6449500},{"timestamp":1008945000,"date":"2001-12-21","index":2227,"close":55.26,"high":56.24,"low":54.58,"open":56.02,"volume":6413300},{"timestamp":1009204200,"date":"2001-12-24","index":2228,"close":55.25,"high":55.46,"low":54.5,"open":54.85,"volume":1395200},{"timestamp":1009377000,"date":"2001-12-26","index":2229,"close":55.45,"high":56.7,"low":55.16,"open":55.25,"volume":2672400},{"timestamp":1009463400,"date":"2001-12-27","index":2230,"close":55.4,"high":56.4,"low":55.01,"open":55.7,"volume":1948500},{"timestamp":1009549800,"date":"2001-12-28","index":2231,"close":56.87,"high":57.11,"low":55.78,"open":56,"volume":2535300},{"timestamp":1009809000,"date":"2001-12-31","index":2232,"close":55.94,"high":56.92,"low":55.7,"open":56.9,"volume":2322800},{"timestamp":1009981800,"date":"2002-01-02","index":2233,"close":55.22,"high":55.92,"low":53.99,"open":55.92,"volume":3856500},{"timestamp":1010068200,"date":"2002-01-03","index":2234,"close":56.82,"high":56.93,"low":55.34,"open":55.45,"volume":5507500},{"timestamp":1010154600,"date":"2002-01-04","index":2235,"close":59.64,"high":60.02,"low":58.5,"open":58.5,"volume":7576500}]},{"date":"2001-09-21","estimated":0.64,"reported":0.65,"pre":[{"timestamp":999178200,"date":"2001-08-30","index":2152,"close":52.3,"high":53.79,"low":51.2,"open":53.52,"volume":5265100},{"timestamp":999264600,"date":"2001-08-31","index":2153,"close":53.35,"high":54.6,"low":52.45,"open":52.5,"volume":3446200},{"timestamp":999610200,"date":"2001-09-04","index":2154,"close":52.2,"high":54.4,"low":52,"open":53.77,"volume":4670300},{"timestamp":999696600,"date":"2001-09-05","index":2155,"close":51.71,"high":53.36,"low":50.43,"open":52.5,"volume":7193300},{"timestamp":999783000,"date":"2001-09-06","index":2156,"close":49.5,"high":51.38,"low":49.18,"open":50.7,"volume":5393500},{"timestamp":999869400,"date":"2001-09-07","index":2157,"close":48.06,"high":49.9,"low":47.24,"open":49.05,"volume":5070700},{"timestamp":1000128600,"date":"2001-09-10","index":2158,"close":48.9,"high":49.88,"low":46.83,"open":47.15,"volume":5287100},{"timestamp":1000733400,"date":"2001-09-17","index":2159,"close":42.5,"high":45.17,"low":42.18,"open":42.25,"volume":11448900},{"timestamp":1000819800,"date":"2001-09-18","index":2160,"close":42.2,"high":43.34,"low":41.6,"open":43.15,"volume":6171000},{"timestamp":1000906200,"date":"2001-09-19","index":2161,"close":41.99,"high":43.5,"low":39.38,"open":42.3,"volume":10341500},{"timestamp":1000992600,"date":"2001-09-20","index":2162,"close":37.62,"high":40.5,"low":37.55,"open":40.5,"volume":10639200}],"post":[{"timestamp":1001079000,"date":"2001-09-21","index":2163,"close":40.08,"high":40.75,"low":35.75,"open":36.17,"volume":10189900},{"timestamp":1001338200,"date":"2001-09-24","index":2164,"close":42.55,"high":43.5,"low":41.92,"open":42.75,"volume":6111200},{"timestamp":1001424600,"date":"2001-09-25","index":2165,"close":42.8,"high":44.5,"low":41.8,"open":43.14,"volume":6765100},{"timestamp":1001511000,"date":"2001-09-26","index":2166,"close":43.63,"high":44.45,"low":42.9,"open":43.95,"volume":6298400},{"timestamp":1001597400,"date":"2001-09-27","index":2167,"close":44.31,"high":44.4,"low":42.06,"open":43.35,"volume":4151500},{"timestamp":1001683800,"date":"2001-09-28","index":2168,"close":46.35,"high":46.63,"low":44.3,"open":44.4,"volume":5135700},{"timestamp":1001943000,"date":"2001-10-01","index":2169,"close":46.9,"high":47.1,"low":45.15,"open":45.5,"volume":4478100},{"timestamp":1002029400,"date":"2001-10-02","index":2170,"close":47.05,"high":47.19,"low":45.35,"open":46.9,"volume":5502200},{"timestamp":1002115800,"date":"2001-10-03","index":2171,"close":49.89,"high":50,"low":46,"open":46.1,"volume":6040700},{"timestamp":1002202200,"date":"2001-10-04","index":2172,"close":49.89,"high":51.26,"low":49.28,"open":49.89,"volume":6512300},{"timestamp":1002288600,"date":"2001-10-05","index":2173,"close":48.37,"high":49.89,"low":46.87,"open":49.89,"volume":5554000}]},{"date":"2001-06-21","estimated":0.79,"reported":0.82,"pre":[{"timestamp":991834200,"date":"2001-06-06","index":2092,"close":64.5,"high":65.24,"low":63.9,"open":65,"volume":3481400},{"timestamp":991920600,"date":"2001-06-07","index":2093,"close":65.5,"high":65.63,"low":63.06,"open":64.4,"volume":3534800},{"timestamp":992007000,"date":"2001-06-08","index":2094,"close":64.59,"high":65.1,"low":64.12,"open":64.2,"volume":1864400},{"timestamp":992266200,"date":"2001-06-11","index":2095,"close":62.25,"high":64.3,"low":61.5,"open":63.2,"volume":3641800},{"timestamp":992352600,"date":"2001-06-12","index":2096,"close":60.55,"high":62.05,"low":59.5,"open":62.05,"volume":5499900},{"timestamp":992439000,"date":"2001-06-13","index":2097,"close":59.4,"high":61.99,"low":59.3,"open":60.9,"volume":4302200},{"timestamp":992525400,"date":"2001-06-14","index":2098,"close":57.35,"high":58.81,"low":57.05,"open":58.81,"volume":5660500},{"timestamp":992611800,"date":"2001-06-15","index":2099,"close":57.52,"high":58.05,"low":55.82,"open":56.15,"volume":7469300},{"timestamp":992871000,"date":"2001-06-18","index":2100,"close":57.3,"high":58.2,"low":56.51,"open":57,"volume":4386900},{"timestamp":992957400,"date":"2001-06-19","index":2101,"close":58.45,"high":60.55,"low":58.45,"open":59.49,"volume":6191200},{"timestamp":993043800,"date":"2001-06-20","index":2102,"close":59.35,"high":60.25,"low":58.1,"open":58.95,"volume":5334000}],"post":[{"timestamp":993130200,"date":"2001-06-21","index":2103,"close":64.95,"high":65,"low":59.6,"open":59.6,"volume":8147500},{"timestamp":993216600,"date":"2001-06-22","index":2104,"close":65.05,"high":65.18,"low":63.52,"open":63.8,"volume":4262500},{"timestamp":993475800,"date":"2001-06-25","index":2105,"close":64.52,"high":65.3,"low":63.95,"open":65.05,"volume":3949800},{"timestamp":993562200,"date":"2001-06-26","index":2106,"close":63.82,"high":63.99,"low":61.2,"open":62.55,"volume":6225500},{"timestamp":993648600,"date":"2001-06-27","index":2107,"close":62.65,"high":64.68,"low":62.45,"open":63,"volume":5346400},{"timestamp":993735000,"date":"2001-06-28","index":2108,"close":64.01,"high":65.18,"low":62.75,"open":62.75,"volume":4115100},{"timestamp":993821400,"date":"2001-06-29","index":2109,"close":64.23,"high":64.49,"low":62.95,"open":63.76,"volume":3803500},{"timestamp":994080600,"date":"2001-07-02","index":2110,"close":63.75,"high":64.08,"low":63.05,"open":64.05,"volume":2964600},{"timestamp":994167000,"date":"2001-07-03","index":2111,"close":63.7,"high":64.3,"low":62.9,"open":63.27,"volume":1505600},{"timestamp":994339800,"date":"2001-07-05","index":2112,"close":63.3,"high":64.83,"low":62.88,"open":63,"volume":3259600},{"timestamp":994426200,"date":"2001-07-06","index":2113,"close":60.94,"high":63.35,"low":60.52,"open":62.5,"volume":3254300}]},{"date":"2001-03-21","estimated":0.94,"reported":0.94,"pre":[{"timestamp":983889000,"date":"2001-03-06","index":2028,"close":65.39,"high":66.74,"low":63.55,"open":63.9,"volume":7213500},{"timestamp":983975400,"date":"2001-03-07","index":2029,"close":66.75,"high":67.35,"low":64.1,"open":65.25,"volume":6040900},{"timestamp":984061800,"date":"2001-03-08","index":2030,"close":64.38,"high":68.85,"low":64.11,"open":66.75,"volume":6233600},{"timestamp":984148200,"date":"2001-03-09","index":2031,"close":61.26,"high":64,"low":60.75,"open":63.75,"volume":6686600},{"timestamp":984407400,"date":"2001-03-12","index":2032,"close":56,"high":60.75,"low":55.1,"open":60.75,"volume":9871800},{"timestamp":984493800,"date":"2001-03-13","index":2033,"close":59,"high":59.2,"low":56.86,"open":58,"volume":8568000},{"timestamp":984580200,"date":"2001-03-14","index":2034,"close":57,"high":58.9,"low":55.24,"open":56.25,"volume":8427100},{"timestamp":984666600,"date":"2001-03-15","index":2035,"close":59.01,"high":60.1,"low":57.85,"open":58.5,"volume":6768100},{"timestamp":984753000,"date":"2001-03-16","index":2036,"close":57.92,"high":60.92,"low":57.78,"open":59.02,"volume":9588100},{"timestamp":985012200,"date":"2001-03-19","index":2037,"close":60.73,"high":61.3,"low":58.45,"open":58.5,"volume":7509900},{"timestamp":985098600,"date":"2001-03-20","index":2038,"close":56.5,"high":61.81,"low":56.04,"open":60.73,"volume":9075700}],"post":[{"timestamp":985185000,"date":"2001-03-21","index":2039,"close":54.64,"high":58.9,"low":54.4,"open":56,"volume":9459700},{"timestamp":985271400,"date":"2001-03-22","index":2040,"close":53.25,"high":54.13,"low":49.7,"open":54.1,"volume":12955800},{"timestamp":985357800,"date":"2001-03-23","index":2041,"close":53.51,"high":54.75,"low":52.5,"open":54.25,"volume":8714600},{"timestamp":985617000,"date":"2001-03-26","index":2042,"close":54.5,"high":55.68,"low":53.31,"open":54.25,"volume":7261600},{"timestamp":985703400,"date":"2001-03-27","index":2043,"close":56.6,"high":57.5,"low":52.81,"open":54.25,"volume":7313300},{"timestamp":985789800,"date":"2001-03-28","index":2044,"close":54,"high":56,"low":53.45,"open":55,"volume":5519800},{"timestamp":985876200,"date":"2001-03-29","index":2045,"close":53.68,"high":54.5,"low":52.95,"open":54,"volume":6381200},{"timestamp":985962600,"date":"2001-03-30","index":2046,"close":53.5,"high":54.4,"low":52.81,"open":53.75,"volume":4324000},{"timestamp":986218200,"date":"2001-04-02","index":2047,"close":52.35,"high":54.98,"low":52.2,"open":53.15,"volume":6381200},{"timestamp":986304600,"date":"2001-04-03","index":2048,"close":49.34,"high":52.2,"low":49.05,"open":52.2,"volume":7935600},{"timestamp":986391000,"date":"2001-04-04","index":2049,"close":45.26,"high":49.11,"low":44.1,"open":49.11,"volume":14581200}]},{"date":"2000-12-19","estimated":1.32,"reported":1.06,"pre":[{"timestamp":975940200,"date":"2000-12-04","index":1966,"close":63.94,"high":64.5,"low":61.81,"open":62.56,"volume":3481500},{"timestamp":976026600,"date":"2000-12-05","index":1967,"close":72,"high":72.75,"low":64.81,"open":65,"volume":7374400},{"timestamp":976113000,"date":"2000-12-06","index":1968,"close":69.44,"high":74.56,"low":68.38,"open":70.63,"volume":7079300},{"timestamp":976199400,"date":"2000-12-07","index":1969,"close":67.88,"high":71.38,"low":66.38,"open":69.44,"volume":3837200},{"timestamp":976285800,"date":"2000-12-08","index":1970,"close":74.19,"high":75,"low":70.44,"open":70.5,"volume":6045100},{"timestamp":976545000,"date":"2000-12-11","index":1971,"close":77.81,"high":78.38,"low":73.88,"open":74.31,"volume":5983500},{"timestamp":976631400,"date":"2000-12-12","index":1972,"close":73.63,"high":76.94,"low":73,"open":76.88,"volume":3227900},{"timestamp":976717800,"date":"2000-12-13","index":1973,"close":75.25,"high":75.63,"low":72.94,"open":74,"volume":5547500},{"timestamp":976804200,"date":"2000-12-14","index":1974,"close":68.19,"high":71.19,"low":67.88,"open":70.75,"volume":6313700},{"timestamp":976890600,"date":"2000-12-15","index":1975,"close":68.88,"high":70.88,"low":65.31,"open":67.13,"volume":8736000},{"timestamp":977149800,"date":"2000-12-18","index":1976,"close":69.25,"high":71.94,"low":68.75,"open":71.38,"volume":6550700}],"post":[{"timestamp":977236200,"date":"2000-12-19","index":1977,"close":69,"high":75.5,"low":66.75,"open":67.31,"volume":9428900},{"timestamp":977322600,"date":"2000-12-20","index":1978,"close":68.56,"high":70.5,"low":68.31,"open":69.5,"volume":6101800},{"timestamp":977409000,"date":"2000-12-21","index":1979,"close":72,"high":72.25,"low":67.5,"open":68.56,"volume":6692000},{"timestamp":977495400,"date":"2000-12-22","index":1980,"close":74.25,"high":75.19,"low":71.5,"open":71.94,"volume":4749200},{"timestamp":977841000,"date":"2000-12-26","index":1981,"close":76.56,"high":77.31,"low":73.38,"open":74,"volume":2251900},{"timestamp":977927400,"date":"2000-12-27","index":1982,"close":76.56,"high":77.56,"low":74.38,"open":75.75,"volume":2872600},{"timestamp":978013800,"date":"2000-12-28","index":1983,"close":79.38,"high":80,"low":76.19,"open":77,"volume":3873700},{"timestamp":978100200,"date":"2000-12-29","index":1984,"close":79.25,"high":80.75,"low":78.81,"open":79.75,"volume":3001900},{"timestamp":978445800,"date":"2001-01-02","index":1985,"close":72.13,"high":79.19,"low":69,"open":78.25,"volume":5798600},{"timestamp":978532200,"date":"2001-01-03","index":1986,"close":83.69,"high":83.69,"low":71,"open":72.19,"volume":11127500},{"timestamp":978618600,"date":"2001-01-04","index":1987,"close":88.69,"high":89.19,"low":84.63,"open":85,"volume":12219500}]}] diff --git a/data/MS_partial.json b/data/MS_partial.json index 96f7babbd..683ec9db7 100644 --- a/data/MS_partial.json +++ b/data/MS_partial.json @@ -1 +1 @@ -[{"date":"2025-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-16","estimated":1.62,"reported":null,"pre":[],"post":[]},{"date":"2024-10-16","estimated":1.58,"reported":1.88,"pre":[{"timestamp":1727789400,"date":"2024-10-01","index":7958,"close":104.42,"high":105.19,"low":103.06,"open":104.18,"volume":5437400},{"timestamp":1727875800,"date":"2024-10-02","index":7959,"close":104.52,"high":105.4,"low":103.91,"open":104.83,"volume":3293600},{"timestamp":1727962200,"date":"2024-10-03","index":7960,"close":104.57,"high":104.7,"low":103.16,"open":103.58,"volume":4587200},{"timestamp":1728048600,"date":"2024-10-04","index":7961,"close":107.88,"high":108.08,"low":106.62,"open":107.61,"volume":5608900},{"timestamp":1728307800,"date":"2024-10-07","index":7962,"close":107.64,"high":108.92,"low":107.27,"open":107.69,"volume":4439900},{"timestamp":1728394200,"date":"2024-10-08","index":7963,"close":107.49,"high":108.21,"low":107.39,"open":107.65,"volume":3679400},{"timestamp":1728480600,"date":"2024-10-09","index":7964,"close":109.04,"high":109.37,"low":107.22,"open":107.22,"volume":4445800},{"timestamp":1728567000,"date":"2024-10-10","index":7965,"close":108.08,"high":109.03,"low":107.65,"open":108.44,"volume":4065500},{"timestamp":1728653400,"date":"2024-10-11","index":7966,"close":110.46,"high":111.48,"low":109,"open":109,"volume":5826200},{"timestamp":1728912600,"date":"2024-10-14","index":7967,"close":112.28,"high":112.44,"low":110.55,"open":111.05,"volume":7179300},{"timestamp":1728999000,"date":"2024-10-15","index":7968,"close":112.22,"high":116.06,"low":112.03,"open":115.43,"volume":8925200}],"post":[{"timestamp":1729085400,"date":"2024-10-16","index":7969,"close":119.51,"high":121.45,"low":116.5,"open":116.88,"volume":21458500},{"timestamp":1729171800,"date":"2024-10-17","index":7970,"close":119.44,"high":120.36,"low":118.73,"open":119.77,"volume":9357200},{"timestamp":1729258200,"date":"2024-10-18","index":7971,"close":121.06,"high":121.12,"low":119.11,"open":119.53,"volume":6852900},{"timestamp":1729517400,"date":"2024-10-21","index":7972,"close":118.28,"high":120.69,"low":117.88,"open":120.37,"volume":7469100},{"timestamp":1729603800,"date":"2024-10-22","index":7973,"close":118.32,"high":118.61,"low":117.25,"open":117.65,"volume":4429600},{"timestamp":1729690200,"date":"2024-10-23","index":7974,"close":118.28,"high":118.74,"low":117.2,"open":117.89,"volume":5661600},{"timestamp":1729776600,"date":"2024-10-24","index":7975,"close":119.17,"high":119.34,"low":117.94,"open":118.4,"volume":5611800},{"timestamp":1729863000,"date":"2024-10-25","index":7976,"close":116.88,"high":120,"low":116.33,"open":120,"volume":7271700},{"timestamp":1730122200,"date":"2024-10-28","index":7977,"close":119.13,"high":119.68,"low":117.51,"open":118.12,"volume":5994000},{"timestamp":1730208600,"date":"2024-10-29","index":7978,"close":119.3,"high":120.09,"low":118.82,"open":118.89,"volume":4622200},{"timestamp":1730295000,"date":"2024-10-30","index":7979,"close":117.92,"high":119.32,"low":117.79,"open":118.61,"volume":5671200}]},{"date":"2024-07-16","estimated":1.65,"reported":1.82,"pre":[{"timestamp":1719581400,"date":"2024-06-28","index":7893,"close":97.19,"high":97.32,"low":96.16,"open":96.74,"volume":9058800},{"timestamp":1719840600,"date":"2024-07-01","index":7894,"close":99.16,"high":99.38,"low":97.44,"open":97.52,"volume":7420600},{"timestamp":1719927000,"date":"2024-07-02","index":7895,"close":99.65,"high":99.8,"low":98.62,"open":98.97,"volume":5570900},{"timestamp":1720013400,"date":"2024-07-03","index":7896,"close":100.2,"high":100.6,"low":99.5,"open":99.93,"volume":3112000},{"timestamp":1720186200,"date":"2024-07-05","index":7897,"close":99.59,"high":100.11,"low":98.91,"open":100.1,"volume":3633200},{"timestamp":1720445400,"date":"2024-07-08","index":7898,"close":100.59,"high":101.27,"low":99.83,"open":99.83,"volume":3884400},{"timestamp":1720531800,"date":"2024-07-09","index":7899,"close":102.61,"high":102.9,"low":99.98,"open":100.6,"volume":7113600},{"timestamp":1720618200,"date":"2024-07-10","index":7900,"close":103.46,"high":103.51,"low":102.06,"open":102.51,"volume":5619000},{"timestamp":1720704600,"date":"2024-07-11","index":7901,"close":104.64,"high":105.29,"low":103.94,"open":104.25,"volume":7761000},{"timestamp":1720791000,"date":"2024-07-12","index":7902,"close":104.09,"high":105.82,"low":103.97,"open":105,"volume":7060600},{"timestamp":1721050200,"date":"2024-07-15","index":7903,"close":105.26,"high":106.53,"low":103.24,"open":103.94,"volume":10093900}],"post":[{"timestamp":1721136600,"date":"2024-07-16","index":7904,"close":106.22,"high":109.11,"low":102.81,"open":104.13,"volume":16716400},{"timestamp":1721223000,"date":"2024-07-17","index":7905,"close":106.96,"high":107.71,"low":104.53,"open":105.09,"volume":11412000},{"timestamp":1721309400,"date":"2024-07-18","index":7906,"close":104.81,"high":107.63,"low":104.33,"open":106.53,"volume":9130700},{"timestamp":1721395800,"date":"2024-07-19","index":7907,"close":102.09,"high":104.72,"low":101.73,"open":104.71,"volume":12555900},{"timestamp":1721655000,"date":"2024-07-22","index":7908,"close":102.44,"high":103.23,"low":101.95,"open":102.47,"volume":8931200},{"timestamp":1721741400,"date":"2024-07-23","index":7909,"close":103.5,"high":104.17,"low":102.18,"open":102.45,"volume":7400600},{"timestamp":1721827800,"date":"2024-07-24","index":7910,"close":101.97,"high":104,"low":101.75,"open":102.86,"volume":7967400},{"timestamp":1721914200,"date":"2024-07-25","index":7911,"close":103.56,"high":104.19,"low":101.85,"open":102.08,"volume":5582300},{"timestamp":1722000600,"date":"2024-07-26","index":7912,"close":104.19,"high":105.89,"low":104.04,"open":104.86,"volume":6599600},{"timestamp":1722259800,"date":"2024-07-29","index":7913,"close":102.48,"high":104.57,"low":102.33,"open":104.47,"volume":5183400},{"timestamp":1722346200,"date":"2024-07-30","index":7914,"close":103.76,"high":104.12,"low":102.78,"open":103.56,"volume":6225500}]},{"date":"2024-04-16","estimated":1.66,"reported":2.02,"pre":[{"timestamp":1711978200,"date":"2024-04-01","index":7831,"close":93.53,"high":94.44,"low":93.17,"open":94.16,"volume":3416000},{"timestamp":1712064600,"date":"2024-04-02","index":7832,"close":92.71,"high":93.77,"low":92.54,"open":92.9,"volume":5245400},{"timestamp":1712151000,"date":"2024-04-03","index":7833,"close":93,"high":94.3,"low":92.75,"open":92.95,"volume":4821100},{"timestamp":1712237400,"date":"2024-04-04","index":7834,"close":92.28,"high":94.74,"low":91.86,"open":94.2,"volume":5466100},{"timestamp":1712323800,"date":"2024-04-05","index":7835,"close":92.47,"high":93.29,"low":91.61,"open":92.25,"volume":4654800},{"timestamp":1712583000,"date":"2024-04-08","index":7836,"close":93.21,"high":93.4,"low":92.2,"open":93,"volume":4601900},{"timestamp":1712669400,"date":"2024-04-09","index":7837,"close":94.08,"high":94.14,"low":92.83,"open":93.61,"volume":4952400},{"timestamp":1712755800,"date":"2024-04-10","index":7838,"close":91.65,"high":92.89,"low":91.18,"open":92.27,"volume":5994200},{"timestamp":1712842200,"date":"2024-04-11","index":7839,"close":86.84,"high":91.8,"low":85.01,"open":91.72,"volume":24631800},{"timestamp":1712928600,"date":"2024-04-12","index":7840,"close":86.19,"high":86.81,"low":85.12,"open":85.8,"volume":12789000},{"timestamp":1713187800,"date":"2024-04-15","index":7841,"close":86.99,"high":89.13,"low":85.49,"open":87.8,"volume":9553900}],"post":[{"timestamp":1713274200,"date":"2024-04-16","index":7842,"close":89.14,"high":91.1,"low":88,"open":90.71,"volume":18291600},{"timestamp":1713360600,"date":"2024-04-17","index":7843,"close":90.08,"high":91.44,"low":89.67,"open":90.13,"volume":9544600},{"timestamp":1713447000,"date":"2024-04-18","index":7844,"close":90.26,"high":91.11,"low":89.74,"open":90.66,"volume":6752000},{"timestamp":1713533400,"date":"2024-04-19","index":7845,"close":90.66,"high":91.62,"low":90.36,"open":90.36,"volume":8134700},{"timestamp":1713792600,"date":"2024-04-22","index":7846,"close":92.09,"high":92.66,"low":90.71,"open":91.11,"volume":7294400},{"timestamp":1713879000,"date":"2024-04-23","index":7847,"close":93.76,"high":94.05,"low":92.16,"open":92.16,"volume":6393900},{"timestamp":1713965400,"date":"2024-04-24","index":7848,"close":93.85,"high":94.07,"low":93.03,"open":93.11,"volume":5100900},{"timestamp":1714051800,"date":"2024-04-25","index":7849,"close":92.56,"high":93.65,"low":91.65,"open":93,"volume":6770600},{"timestamp":1714138200,"date":"2024-04-26","index":7850,"close":92.83,"high":93.31,"low":92.4,"open":92.5,"volume":4606100},{"timestamp":1714397400,"date":"2024-04-29","index":7851,"close":92.11,"high":92.81,"low":91.33,"open":91.33,"volume":4416100},{"timestamp":1714483800,"date":"2024-04-30","index":7852,"close":90.84,"high":91.83,"low":90.55,"open":91.6,"volume":5860000}]},{"date":"2024-01-16","estimated":1.01,"reported":0.99,"pre":[{"timestamp":1703773800,"date":"2023-12-28","index":7768,"close":93.64,"high":93.95,"low":93.24,"open":93.31,"volume":4089500},{"timestamp":1703860200,"date":"2023-12-29","index":7769,"close":93.25,"high":93.77,"low":93.06,"open":93.49,"volume":4772100},{"timestamp":1704205800,"date":"2024-01-02","index":7770,"close":93.9,"high":94.15,"low":92.27,"open":92.66,"volume":6132200},{"timestamp":1704292200,"date":"2024-01-03","index":7771,"close":91.91,"high":93.2,"low":91.27,"open":93.2,"volume":7487900},{"timestamp":1704378600,"date":"2024-01-04","index":7772,"close":92.15,"high":93.14,"low":91.66,"open":92.15,"volume":8735600},{"timestamp":1704465000,"date":"2024-01-05","index":7773,"close":93.24,"high":93.93,"low":92.06,"open":92.21,"volume":6027200},{"timestamp":1704724200,"date":"2024-01-08","index":7774,"close":93.51,"high":93.83,"low":92.28,"open":93.21,"volume":6738400},{"timestamp":1704810600,"date":"2024-01-09","index":7775,"close":92.06,"high":92.84,"low":91.66,"open":92.75,"volume":7594100},{"timestamp":1704897000,"date":"2024-01-10","index":7776,"close":91.48,"high":91.97,"low":91.29,"open":91.53,"volume":6929200},{"timestamp":1704983400,"date":"2024-01-11","index":7777,"close":90.51,"high":90.95,"low":89.54,"open":90.95,"volume":9400700},{"timestamp":1705069800,"date":"2024-01-12","index":7778,"close":89.7,"high":91.9,"low":89.43,"open":91.28,"volume":8301000}],"post":[{"timestamp":1705415400,"date":"2024-01-16","index":7779,"close":85.97,"high":88.16,"low":84.8,"open":86.74,"volume":20369000},{"timestamp":1705501800,"date":"2024-01-17","index":7780,"close":84.41,"high":85.14,"low":83.9,"open":84.85,"volume":17198500},{"timestamp":1705588200,"date":"2024-01-18","index":7781,"close":83.9,"high":84.98,"low":83.28,"open":84.83,"volume":15016400},{"timestamp":1705674600,"date":"2024-01-19","index":7782,"close":85.34,"high":85.59,"low":83.2,"open":83.91,"volume":14770500},{"timestamp":1705933800,"date":"2024-01-22","index":7783,"close":85.73,"high":86.77,"low":85.44,"open":85.46,"volume":11626500},{"timestamp":1706020200,"date":"2024-01-23","index":7784,"close":86.74,"high":86.85,"low":85.19,"open":85.67,"volume":8555700},{"timestamp":1706106600,"date":"2024-01-24","index":7785,"close":87.57,"high":88.3,"low":87.2,"open":87.32,"volume":12480900},{"timestamp":1706193000,"date":"2024-01-25","index":7786,"close":88.02,"high":88.42,"low":87.33,"open":88.14,"volume":8792400},{"timestamp":1706279400,"date":"2024-01-26","index":7787,"close":87.73,"high":88.5,"low":87.65,"open":87.88,"volume":6384400},{"timestamp":1706538600,"date":"2024-01-29","index":7788,"close":87.62,"high":87.95,"low":85.72,"open":87.4,"volume":7440300},{"timestamp":1706625000,"date":"2024-01-30","index":7789,"close":87.62,"high":88.07,"low":86.77,"open":86.98,"volume":6569300}]},{"date":"2023-10-18","estimated":1.28,"reported":1.38,"pre":[{"timestamp":1696339800,"date":"2023-10-03","index":7708,"close":78.02,"high":79.84,"low":77.83,"open":79.58,"volume":7526800},{"timestamp":1696426200,"date":"2023-10-04","index":7709,"close":79.09,"high":79.29,"low":77.61,"open":78.1,"volume":6848700},{"timestamp":1696512600,"date":"2023-10-05","index":7710,"close":79.15,"high":79.54,"low":78.02,"open":78.48,"volume":5589300},{"timestamp":1696599000,"date":"2023-10-06","index":7711,"close":80.33,"high":80.79,"low":78.4,"open":78.72,"volume":6305600},{"timestamp":1696858200,"date":"2023-10-09","index":7712,"close":79.91,"high":80.08,"low":78.93,"open":79.6,"volume":5125000},{"timestamp":1696944600,"date":"2023-10-10","index":7713,"close":80.13,"high":81.11,"low":80.02,"open":80.25,"volume":6245400},{"timestamp":1697031000,"date":"2023-10-11","index":7714,"close":78.9,"high":80.21,"low":78.71,"open":79.91,"volume":8928700},{"timestamp":1697117400,"date":"2023-10-12","index":7715,"close":77.81,"high":78.87,"low":77.29,"open":78.87,"volume":11654600},{"timestamp":1697203800,"date":"2023-10-13","index":7716,"close":77.79,"high":79.23,"low":77.34,"open":78.2,"volume":6442800},{"timestamp":1697463000,"date":"2023-10-16","index":7717,"close":78.73,"high":79.18,"low":77.87,"open":78.79,"volume":7901500},{"timestamp":1697549400,"date":"2023-10-17","index":7718,"close":80.33,"high":80.63,"low":77.98,"open":77.99,"volume":12324800}],"post":[{"timestamp":1697635800,"date":"2023-10-18","index":7719,"close":74.88,"high":77.07,"low":73.4,"open":76.43,"volume":34732300},{"timestamp":1697722200,"date":"2023-10-19","index":7720,"close":72.92,"high":76.46,"low":72.89,"open":74.87,"volume":17486100},{"timestamp":1697808600,"date":"2023-10-20","index":7721,"close":73.13,"high":74,"low":72.35,"open":73.12,"volume":11269900},{"timestamp":1698067800,"date":"2023-10-23","index":7722,"close":71.7,"high":72.87,"low":71.24,"open":72.73,"volume":12847100},{"timestamp":1698154200,"date":"2023-10-24","index":7723,"close":71.56,"high":72.1,"low":71.08,"open":71.75,"volume":9265500},{"timestamp":1698240600,"date":"2023-10-25","index":7724,"close":71.4,"high":71.9,"low":71.13,"open":71.25,"volume":8461700},{"timestamp":1698327000,"date":"2023-10-26","index":7725,"close":72.07,"high":72.69,"low":71.4,"open":71.47,"volume":10903200},{"timestamp":1698413400,"date":"2023-10-27","index":7726,"close":70.4,"high":72.01,"low":70.19,"open":71.91,"volume":11099100},{"timestamp":1698672600,"date":"2023-10-30","index":7727,"close":70.59,"high":70.89,"low":69.42,"open":70.05,"volume":9769600},{"timestamp":1698759000,"date":"2023-10-31","index":7728,"close":70.82,"high":71.02,"low":70.27,"open":70.77,"volume":8949000},{"timestamp":1698845400,"date":"2023-11-01","index":7729,"close":70.95,"high":71.91,"low":70.7,"open":71.17,"volume":9429000}]},{"date":"2023-07-18","estimated":1.15,"reported":1.24,"pre":[{"timestamp":1688131800,"date":"2023-06-30","index":7643,"close":85.4,"high":86.49,"low":85.4,"open":86.02,"volume":6188200},{"timestamp":1688391000,"date":"2023-07-03","index":7644,"close":86.41,"high":87.66,"low":85.84,"open":86.34,"volume":5839300},{"timestamp":1688563800,"date":"2023-07-05","index":7645,"close":85.92,"high":86.28,"low":85.35,"open":85.95,"volume":6734300},{"timestamp":1688650200,"date":"2023-07-06","index":7646,"close":83.33,"high":84.92,"low":83.02,"open":84.85,"volume":8546800},{"timestamp":1688736600,"date":"2023-07-07","index":7647,"close":83.36,"high":84.04,"low":82.9,"open":83.01,"volume":8217300},{"timestamp":1688995800,"date":"2023-07-10","index":7648,"close":83.4,"high":84.39,"low":83.18,"open":83.42,"volume":6141200},{"timestamp":1689082200,"date":"2023-07-11","index":7649,"close":84.96,"high":85.43,"low":83.62,"open":83.9,"volume":11057700},{"timestamp":1689168600,"date":"2023-07-12","index":7650,"close":85.77,"high":87.71,"low":85.6,"open":86.68,"volume":8602300},{"timestamp":1689255000,"date":"2023-07-13","index":7651,"close":86.21,"high":86.64,"low":85.74,"open":86.23,"volume":6026500},{"timestamp":1689341400,"date":"2023-07-14","index":7652,"close":85.78,"high":87.42,"low":85.56,"open":87.41,"volume":7731300},{"timestamp":1689600600,"date":"2023-07-17","index":7653,"close":86.37,"high":86.9,"low":85.68,"open":85.68,"volume":7911800}],"post":[{"timestamp":1689687000,"date":"2023-07-18","index":7654,"close":91.94,"high":92.56,"low":87.1,"open":87.54,"volume":21633900},{"timestamp":1689773400,"date":"2023-07-19","index":7655,"close":93.16,"high":93.86,"low":91.33,"open":91.43,"volume":12004300},{"timestamp":1689859800,"date":"2023-07-20","index":7656,"close":93.8,"high":94.14,"low":92.86,"open":93.11,"volume":9541800},{"timestamp":1689946200,"date":"2023-07-21","index":7657,"close":94.01,"high":94.4,"low":93.06,"open":94.27,"volume":6297900},{"timestamp":1690205400,"date":"2023-07-24","index":7658,"close":94.67,"high":95.4,"low":93.7,"open":94.01,"volume":7259800},{"timestamp":1690291800,"date":"2023-07-25","index":7659,"close":94.42,"high":95.57,"low":94.41,"open":94.7,"volume":7760100},{"timestamp":1690378200,"date":"2023-07-26","index":7660,"close":93.54,"high":95.15,"low":93.29,"open":94.4,"volume":7201100},{"timestamp":1690464600,"date":"2023-07-27","index":7661,"close":92.75,"high":94.71,"low":92.55,"open":93.65,"volume":8427800},{"timestamp":1690551000,"date":"2023-07-28","index":7662,"close":91.57,"high":92.6,"low":91.09,"open":92.46,"volume":5798400},{"timestamp":1690810200,"date":"2023-07-31","index":7663,"close":91.56,"high":92.2,"low":91.04,"open":91.9,"volume":5242900},{"timestamp":1690896600,"date":"2023-08-01","index":7664,"close":90.94,"high":91.43,"low":90.63,"open":91.2,"volume":4468500}]},{"date":"2023-04-19","estimated":1.62,"reported":1.7,"pre":[{"timestamp":1680528600,"date":"2023-04-03","index":7582,"close":87.16,"high":88.32,"low":86.67,"open":87.95,"volume":7728400},{"timestamp":1680615000,"date":"2023-04-04","index":7583,"close":84.82,"high":87.2,"low":84.26,"open":87,"volume":6222800},{"timestamp":1680701400,"date":"2023-04-05","index":7584,"close":83.82,"high":84.53,"low":83.2,"open":83.83,"volume":6045400},{"timestamp":1680787800,"date":"2023-04-06","index":7585,"close":84.19,"high":84.4,"low":83.21,"open":83.9,"volume":3877800},{"timestamp":1681133400,"date":"2023-04-10","index":7586,"close":84,"high":84.36,"low":83.43,"open":83.95,"volume":6185800},{"timestamp":1681219800,"date":"2023-04-11","index":7587,"close":85.09,"high":85.76,"low":84.13,"open":84.29,"volume":5582100},{"timestamp":1681306200,"date":"2023-04-12","index":7588,"close":85.47,"high":86.02,"low":84.79,"open":85.51,"volume":4641800},{"timestamp":1681392600,"date":"2023-04-13","index":7589,"close":85.69,"high":85.78,"low":84.44,"open":85.39,"volume":5086000},{"timestamp":1681479000,"date":"2023-04-14","index":7590,"close":86.71,"high":87.4,"low":86,"open":86.43,"volume":7865900},{"timestamp":1681738200,"date":"2023-04-17","index":7591,"close":89.29,"high":89.31,"low":86.27,"open":86.66,"volume":8876900},{"timestamp":1681824600,"date":"2023-04-18","index":7592,"close":89.85,"high":90.54,"low":88.74,"open":89.13,"volume":10227600}],"post":[{"timestamp":1681911000,"date":"2023-04-19","index":7593,"close":90.45,"high":90.7,"low":86.5,"open":87.14,"volume":13886200},{"timestamp":1681997400,"date":"2023-04-20","index":7594,"close":90.43,"high":91.82,"low":89.72,"open":89.85,"volume":6776000},{"timestamp":1682083800,"date":"2023-04-21","index":7595,"close":91.12,"high":91.34,"low":89.17,"open":90.48,"volume":6531000},{"timestamp":1682343000,"date":"2023-04-24","index":7596,"close":90.2,"high":91.48,"low":89.55,"open":91.23,"volume":5004400},{"timestamp":1682429400,"date":"2023-04-25","index":7597,"close":88.06,"high":89.83,"low":87.89,"open":89.64,"volume":5806700},{"timestamp":1682515800,"date":"2023-04-26","index":7598,"close":88.44,"high":89.79,"low":87.91,"open":88.15,"volume":6429100},{"timestamp":1682602200,"date":"2023-04-27","index":7599,"close":90.26,"high":90.96,"low":88.89,"open":89.41,"volume":6375800},{"timestamp":1682688600,"date":"2023-04-28","index":7600,"close":89.97,"high":90.33,"low":89.16,"open":89.45,"volume":6374500},{"timestamp":1682947800,"date":"2023-05-01","index":7601,"close":87.93,"high":90.52,"low":87.83,"open":90.19,"volume":7745400},{"timestamp":1683034200,"date":"2023-05-02","index":7602,"close":86.29,"high":87.57,"low":85.33,"open":87.57,"volume":6319100},{"timestamp":1683120600,"date":"2023-05-03","index":7603,"close":84.75,"high":87.18,"low":84.57,"open":86.4,"volume":6546500}]},{"date":"2023-01-17","estimated":1.19,"reported":1.26,"pre":[{"timestamp":1672324200,"date":"2022-12-29","index":7518,"close":85.24,"high":85.59,"low":84.56,"open":84.96,"volume":3461700},{"timestamp":1672410600,"date":"2022-12-30","index":7519,"close":85.02,"high":85.2,"low":84.18,"open":84.7,"volume":4455600},{"timestamp":1672756200,"date":"2023-01-03","index":7520,"close":85.72,"high":86.6,"low":84.98,"open":85.64,"volume":5108900},{"timestamp":1672842600,"date":"2023-01-04","index":7521,"close":86.65,"high":87.35,"low":85.18,"open":85.55,"volume":7726800},{"timestamp":1672929000,"date":"2023-01-05","index":7522,"close":85.92,"high":86.17,"low":84.83,"open":85.9,"volume":5339900},{"timestamp":1673015400,"date":"2023-01-06","index":7523,"close":87.56,"high":87.96,"low":85.71,"open":86.44,"volume":5710900},{"timestamp":1673274600,"date":"2023-01-09","index":7524,"close":87.64,"high":88.91,"low":87.41,"open":88.25,"volume":5039700},{"timestamp":1673361000,"date":"2023-01-10","index":7525,"close":88.92,"high":88.93,"low":86.84,"open":87.55,"volume":4536600},{"timestamp":1673447400,"date":"2023-01-11","index":7526,"close":89.43,"high":89.81,"low":88.85,"open":89.37,"volume":6122600},{"timestamp":1673533800,"date":"2023-01-12","index":7527,"close":90.53,"high":91.81,"low":89.35,"open":90.02,"volume":7895600},{"timestamp":1673620200,"date":"2023-01-13","index":7528,"close":91.66,"high":91.98,"low":88.27,"open":89.03,"volume":8414600}],"post":[{"timestamp":1673965800,"date":"2023-01-17","index":7529,"close":97.08,"high":99.1,"low":95,"open":95.9,"volume":27914300},{"timestamp":1674052200,"date":"2023-01-18","index":7530,"close":96.58,"high":97.95,"low":96.34,"open":96.8,"volume":14134800},{"timestamp":1674138600,"date":"2023-01-19","index":7531,"close":94.15,"high":94.98,"low":92.94,"open":94.61,"volume":13457100},{"timestamp":1674225000,"date":"2023-01-20","index":7532,"close":96.24,"high":96.28,"low":93.88,"open":94.13,"volume":10785000},{"timestamp":1674484200,"date":"2023-01-23","index":7533,"close":97.13,"high":97.22,"low":95.49,"open":95.87,"volume":8735300},{"timestamp":1674570600,"date":"2023-01-24","index":7534,"close":95.51,"high":96.81,"low":92.92,"open":96.28,"volume":4801600},{"timestamp":1674657000,"date":"2023-01-25","index":7535,"close":95.64,"high":95.93,"low":94.44,"open":94.88,"volume":5891000},{"timestamp":1674743400,"date":"2023-01-26","index":7536,"close":96.5,"high":96.54,"low":95.31,"open":96.22,"volume":6085100},{"timestamp":1674829800,"date":"2023-01-27","index":7537,"close":96.86,"high":97.43,"low":95.71,"open":96.41,"volume":7990800},{"timestamp":1675089000,"date":"2023-01-30","index":7538,"close":95.96,"high":96.61,"low":94.92,"open":95.03,"volume":5870100},{"timestamp":1675175400,"date":"2023-01-31","index":7539,"close":97.33,"high":97.37,"low":95.76,"open":96.29,"volume":7182100}]},{"date":"2022-10-14","estimated":1.49,"reported":1.47,"pre":[{"timestamp":1664458200,"date":"2022-09-29","index":7455,"close":79.86,"high":81.03,"low":79.03,"open":80.8,"volume":5892700},{"timestamp":1664544600,"date":"2022-09-30","index":7456,"close":79.01,"high":81.16,"low":78.86,"open":79.77,"volume":8090900},{"timestamp":1664803800,"date":"2022-10-03","index":7457,"close":80.38,"high":80.98,"low":78.32,"open":80.05,"volume":8169200},{"timestamp":1664890200,"date":"2022-10-04","index":7458,"close":83.97,"high":84.74,"low":81.8,"open":82.2,"volume":7875000},{"timestamp":1664976600,"date":"2022-10-05","index":7459,"close":83.11,"high":83.59,"low":81.38,"open":82.03,"volume":5956500},{"timestamp":1665063000,"date":"2022-10-06","index":7460,"close":81.31,"high":83.19,"low":81.13,"open":82.45,"volume":6434800},{"timestamp":1665149400,"date":"2022-10-07","index":7461,"close":78.93,"high":80.79,"low":78.38,"open":80.7,"volume":7180900},{"timestamp":1665408600,"date":"2022-10-10","index":7462,"close":78.41,"high":79.72,"low":77.82,"open":79.44,"volume":5418000},{"timestamp":1665495000,"date":"2022-10-11","index":7463,"close":77,"high":78.41,"low":76.54,"open":77.92,"volume":6271100},{"timestamp":1665581400,"date":"2022-10-12","index":7464,"close":76.6,"high":77.8,"low":76.33,"open":76.99,"volume":6411600},{"timestamp":1665667800,"date":"2022-10-13","index":7465,"close":79.32,"high":79.66,"low":74.67,"open":74.98,"volume":11811500}],"post":[{"timestamp":1665754200,"date":"2022-10-14","index":7466,"close":75.3,"high":79.06,"low":74.83,"open":77.23,"volume":13658500},{"timestamp":1666013400,"date":"2022-10-17","index":7467,"close":77.14,"high":78.24,"low":76.33,"open":76.81,"volume":11412400},{"timestamp":1666099800,"date":"2022-10-18","index":7468,"close":79.44,"high":80.59,"low":78.38,"open":79.8,"volume":9767800},{"timestamp":1666186200,"date":"2022-10-19","index":7469,"close":77.64,"high":79.59,"low":77.37,"open":79.15,"volume":7429600},{"timestamp":1666272600,"date":"2022-10-20","index":7470,"close":76.6,"high":78.54,"low":76.14,"open":77.63,"volume":7638100},{"timestamp":1666359000,"date":"2022-10-21","index":7471,"close":79.22,"high":79.53,"low":76.22,"open":76.61,"volume":8149000},{"timestamp":1666618200,"date":"2022-10-24","index":7472,"close":79.43,"high":81.1,"low":78.57,"open":79.53,"volume":8143300},{"timestamp":1666704600,"date":"2022-10-25","index":7473,"close":80.51,"high":80.67,"low":78.61,"open":78.61,"volume":8173600},{"timestamp":1666791000,"date":"2022-10-26","index":7474,"close":80.91,"high":82.05,"low":80.58,"open":80.6,"volume":7733400},{"timestamp":1666877400,"date":"2022-10-27","index":7475,"close":80.69,"high":82.48,"low":80.6,"open":82,"volume":6466400},{"timestamp":1666963800,"date":"2022-10-28","index":7476,"close":82.22,"high":82.3,"low":79.51,"open":80.27,"volume":7816100}]},{"date":"2022-07-14","estimated":1.53,"reported":1.39,"pre":[{"timestamp":1656423000,"date":"2022-06-28","index":7390,"close":78.16,"high":81.22,"low":78.05,"open":80.38,"volume":10259100},{"timestamp":1656509400,"date":"2022-06-29","index":7391,"close":78.19,"high":79.29,"low":77.51,"open":78.28,"volume":8534900},{"timestamp":1656595800,"date":"2022-06-30","index":7392,"close":76.06,"high":76.83,"low":74.53,"open":76.57,"volume":10182400},{"timestamp":1656682200,"date":"2022-07-01","index":7393,"close":76.75,"high":77.05,"low":74.68,"open":75.76,"volume":6017500},{"timestamp":1657027800,"date":"2022-07-05","index":7394,"close":76.11,"high":76.13,"low":73.6,"open":75.06,"volume":8706900},{"timestamp":1657114200,"date":"2022-07-06","index":7395,"close":75.45,"high":76.17,"low":74.69,"open":75.76,"volume":6895900},{"timestamp":1657200600,"date":"2022-07-07","index":7396,"close":76.99,"high":77.21,"low":76.13,"open":76.29,"volume":6258300},{"timestamp":1657287000,"date":"2022-07-08","index":7397,"close":76.73,"high":77.52,"low":76.4,"open":77.39,"volume":5890500},{"timestamp":1657546200,"date":"2022-07-11","index":7398,"close":75.82,"high":76.36,"low":75.28,"open":75.86,"volume":4918900},{"timestamp":1657632600,"date":"2022-07-12","index":7399,"close":75.94,"high":77.26,"low":75.06,"open":75.2,"volume":6558400},{"timestamp":1657719000,"date":"2022-07-13","index":7400,"close":74.98,"high":75.5,"low":74.01,"open":75.24,"volume":7780100}],"post":[{"timestamp":1657805400,"date":"2022-07-14","index":7401,"close":74.69,"high":75.07,"low":72.05,"open":74.01,"volume":13296200},{"timestamp":1657891800,"date":"2022-07-15","index":7402,"close":78.05,"high":78.77,"low":75.66,"open":75.94,"volume":11663900},{"timestamp":1658151000,"date":"2022-07-18","index":7403,"close":78.86,"high":80.4,"low":78.42,"open":79.5,"volume":11596800},{"timestamp":1658237400,"date":"2022-07-19","index":7404,"close":81.65,"high":81.99,"low":79.83,"open":79.86,"volume":9952000},{"timestamp":1658323800,"date":"2022-07-20","index":7405,"close":81.81,"high":82.27,"low":80.94,"open":81.47,"volume":7653400},{"timestamp":1658410200,"date":"2022-07-21","index":7406,"close":83.02,"high":83.1,"low":81.22,"open":81.5,"volume":9053400},{"timestamp":1658496600,"date":"2022-07-22","index":7407,"close":82.43,"high":83.53,"low":81.66,"open":83.1,"volume":6564000},{"timestamp":1658755800,"date":"2022-07-25","index":7408,"close":82.55,"high":83.18,"low":82.12,"open":82.89,"volume":6208200},{"timestamp":1658842200,"date":"2022-07-26","index":7409,"close":80.79,"high":82.57,"low":80.63,"open":81.8,"volume":7121600},{"timestamp":1658928600,"date":"2022-07-27","index":7410,"close":82.51,"high":82.86,"low":80.96,"open":81.39,"volume":7751300},{"timestamp":1659015000,"date":"2022-07-28","index":7411,"close":82.95,"high":83.07,"low":80.9,"open":81.76,"volume":6324800}]},{"date":"2022-04-14","estimated":1.68,"reported":2.02,"pre":[{"timestamp":1648647000,"date":"2022-03-30","index":7329,"close":90.27,"high":91.94,"low":89.76,"open":91.86,"volume":7289800},{"timestamp":1648733400,"date":"2022-03-31","index":7330,"close":87.4,"high":90.19,"low":87.4,"open":89.72,"volume":8422700},{"timestamp":1648819800,"date":"2022-04-01","index":7331,"close":86.99,"high":88.53,"low":85.91,"open":88.14,"volume":8192300},{"timestamp":1649079000,"date":"2022-04-04","index":7332,"close":87.28,"high":87.57,"low":85.81,"open":86.54,"volume":8098900},{"timestamp":1649165400,"date":"2022-04-05","index":7333,"close":85.28,"high":86.83,"low":84.94,"open":86.55,"volume":11587400},{"timestamp":1649251800,"date":"2022-04-06","index":7334,"close":83.13,"high":84.81,"low":82.75,"open":84.72,"volume":10493200},{"timestamp":1649338200,"date":"2022-04-07","index":7335,"close":83.13,"high":83.61,"low":81.4,"open":82.88,"volume":11902900},{"timestamp":1649424600,"date":"2022-04-08","index":7336,"close":84.06,"high":84.77,"low":82.96,"open":83.53,"volume":6937500},{"timestamp":1649683800,"date":"2022-04-11","index":7337,"close":84.02,"high":85.82,"low":83.02,"open":83.58,"volume":8290400},{"timestamp":1649770200,"date":"2022-04-12","index":7338,"close":83.93,"high":85.98,"low":83.54,"open":83.76,"volume":8057300},{"timestamp":1649856600,"date":"2022-04-13","index":7339,"close":84.13,"high":84.25,"low":82.78,"open":82.93,"volume":8760300}],"post":[{"timestamp":1649943000,"date":"2022-04-14","index":7340,"close":84.76,"high":87.9,"low":84.59,"open":86.01,"volume":16348400},{"timestamp":1650288600,"date":"2022-04-18","index":7341,"close":86.48,"high":87.18,"low":84.32,"open":84.39,"volume":7897500},{"timestamp":1650375000,"date":"2022-04-19","index":7342,"close":88.91,"high":89.11,"low":86.92,"open":87.01,"volume":12637700},{"timestamp":1650461400,"date":"2022-04-20","index":7343,"close":90.61,"high":91.58,"low":89.61,"open":89.61,"volume":11828400},{"timestamp":1650547800,"date":"2022-04-21","index":7344,"close":88.91,"high":92.93,"low":88.71,"open":91.53,"volume":9563900},{"timestamp":1650634200,"date":"2022-04-22","index":7345,"close":84.74,"high":88.21,"low":84.63,"open":88.12,"volume":11455400},{"timestamp":1650893400,"date":"2022-04-25","index":7346,"close":85.05,"high":85.31,"low":82.89,"open":84.03,"volume":11577600},{"timestamp":1650979800,"date":"2022-04-26","index":7347,"close":82.37,"high":85.22,"low":82.28,"open":84.29,"volume":10062000},{"timestamp":1651066200,"date":"2022-04-27","index":7348,"close":82.21,"high":83.67,"low":81.81,"open":82.38,"volume":9522900},{"timestamp":1651152600,"date":"2022-04-28","index":7349,"close":83.4,"high":83.85,"low":81.61,"open":82.7,"volume":6974600},{"timestamp":1651239000,"date":"2022-04-29","index":7350,"close":80.59,"high":83.74,"low":80.31,"open":83.06,"volume":8097300}]},{"date":"2022-01-19","estimated":1.91,"reported":2.01,"pre":[{"timestamp":1641220200,"date":"2022-01-03","index":7269,"close":100.19,"high":101.4,"low":99.3,"open":99.33,"volume":8481900},{"timestamp":1641306600,"date":"2022-01-04","index":7270,"close":104.26,"high":104.68,"low":101.98,"open":102,"volume":8967000},{"timestamp":1641393000,"date":"2022-01-05","index":7271,"close":101.68,"high":105.03,"low":101.57,"open":103.7,"volume":10288800},{"timestamp":1641479400,"date":"2022-01-06","index":7272,"close":103.42,"high":104.21,"low":100.62,"open":104.12,"volume":10059200},{"timestamp":1641565800,"date":"2022-01-07","index":7273,"close":104.05,"high":104.53,"low":102.93,"open":103.51,"volume":6128400},{"timestamp":1641825000,"date":"2022-01-10","index":7274,"close":104.13,"high":105.1,"low":102.83,"open":104.72,"volume":8904900},{"timestamp":1641911400,"date":"2022-01-11","index":7275,"close":105.92,"high":106.09,"low":103.58,"open":104.16,"volume":7320200},{"timestamp":1641997800,"date":"2022-01-12","index":7276,"close":103.05,"high":106.47,"low":102.35,"open":106.05,"volume":10855200},{"timestamp":1642084200,"date":"2022-01-13","index":7277,"close":102.55,"high":104.35,"low":102.14,"open":103.43,"volume":6267700},{"timestamp":1642170600,"date":"2022-01-14","index":7278,"close":98.88,"high":100.47,"low":97.39,"open":99.75,"volume":16724900},{"timestamp":1642516200,"date":"2022-01-18","index":7279,"close":94.01,"high":96.44,"low":92.94,"open":95.93,"volume":21803100}],"post":[{"timestamp":1642602600,"date":"2022-01-19","index":7280,"close":95.73,"high":98.25,"low":94.96,"open":98.01,"volume":19716100},{"timestamp":1642689000,"date":"2022-01-20","index":7281,"close":99.83,"high":101.96,"low":96.6,"open":96.6,"volume":22637600},{"timestamp":1642775400,"date":"2022-01-21","index":7282,"close":98.86,"high":99.56,"low":96.35,"open":98.14,"volume":22568300},{"timestamp":1643034600,"date":"2022-01-24","index":7283,"close":98.08,"high":98.32,"low":93.68,"open":96.02,"volume":19527300},{"timestamp":1643121000,"date":"2022-01-25","index":7284,"close":99.04,"high":99.83,"low":95.01,"open":96.58,"volume":16060700},{"timestamp":1643207400,"date":"2022-01-26","index":7285,"close":100.17,"high":101.75,"low":98.9,"open":100.15,"volume":13344400},{"timestamp":1643293800,"date":"2022-01-27","index":7286,"close":101.15,"high":102.23,"low":99.66,"open":101.31,"volume":17843100},{"timestamp":1643380200,"date":"2022-01-28","index":7287,"close":101.8,"high":101.92,"low":98.15,"open":99.1,"volume":14044800},{"timestamp":1643639400,"date":"2022-01-31","index":7288,"close":102.54,"high":102.74,"low":100.28,"open":100.97,"volume":8467000},{"timestamp":1643725800,"date":"2022-02-01","index":7289,"close":103.95,"high":104.1,"low":102.24,"open":102.96,"volume":7885700},{"timestamp":1643812200,"date":"2022-02-02","index":7290,"close":103.92,"high":104.3,"low":102.3,"open":103.8,"volume":9596300}]},{"date":"2021-10-14","estimated":1.68,"reported":1.98,"pre":[{"timestamp":1632922200,"date":"2021-09-29","index":7203,"close":99.55,"high":101.61,"low":99.11,"open":101.08,"volume":11543000},{"timestamp":1633008600,"date":"2021-09-30","index":7204,"close":97.31,"high":100.38,"low":96.25,"open":100.23,"volume":12258400},{"timestamp":1633095000,"date":"2021-10-01","index":7205,"close":99.05,"high":99.91,"low":97.06,"open":97.93,"volume":7912700},{"timestamp":1633354200,"date":"2021-10-04","index":7206,"close":97.15,"high":100.51,"low":96.97,"open":99.05,"volume":9482100},{"timestamp":1633440600,"date":"2021-10-05","index":7207,"close":99.2,"high":99.73,"low":97.47,"open":98.22,"volume":8850300},{"timestamp":1633527000,"date":"2021-10-06","index":7208,"close":99.1,"high":99.46,"low":97.22,"open":98.22,"volume":6912700},{"timestamp":1633613400,"date":"2021-10-07","index":7209,"close":98.8,"high":100.92,"low":98.69,"open":100.56,"volume":7959600},{"timestamp":1633699800,"date":"2021-10-08","index":7210,"close":100.04,"high":100.69,"low":98.39,"open":99.02,"volume":5301100},{"timestamp":1633959000,"date":"2021-10-11","index":7211,"close":97.29,"high":100.68,"low":97.21,"open":100.08,"volume":7003900},{"timestamp":1634045400,"date":"2021-10-12","index":7212,"close":97.78,"high":98.72,"low":96.69,"open":97.29,"volume":7913300},{"timestamp":1634131800,"date":"2021-10-13","index":7213,"close":98.57,"high":99.18,"low":96.68,"open":98.12,"volume":10170900}],"post":[{"timestamp":1634218200,"date":"2021-10-14","index":7214,"close":101.01,"high":101.58,"low":97.81,"open":101.22,"volume":14766800},{"timestamp":1634304600,"date":"2021-10-15","index":7215,"close":102.14,"high":103.22,"low":101.85,"open":102.46,"volume":11678100},{"timestamp":1634563800,"date":"2021-10-18","index":7216,"close":101.41,"high":103.94,"low":100.55,"open":101.76,"volume":8924300},{"timestamp":1634650200,"date":"2021-10-19","index":7217,"close":101.75,"high":102.45,"low":101.3,"open":101.55,"volume":6189500},{"timestamp":1634736600,"date":"2021-10-20","index":7218,"close":100.66,"high":101.92,"low":99.93,"open":101.08,"volume":7426900},{"timestamp":1634823000,"date":"2021-10-21","index":7219,"close":100.28,"high":101.75,"low":99.57,"open":100.36,"volume":5931400},{"timestamp":1634909400,"date":"2021-10-22","index":7220,"close":101.8,"high":102.24,"low":100.57,"open":100.74,"volume":6761500},{"timestamp":1635168600,"date":"2021-10-25","index":7221,"close":101.91,"high":102.74,"low":101.66,"open":102.3,"volume":3836000},{"timestamp":1635255000,"date":"2021-10-26","index":7222,"close":103.47,"high":103.98,"low":101.69,"open":102.12,"volume":7649500},{"timestamp":1635341400,"date":"2021-10-27","index":7223,"close":101.87,"high":103.84,"low":101.83,"open":102.97,"volume":7542400},{"timestamp":1635427800,"date":"2021-10-28","index":7224,"close":102.5,"high":102.63,"low":100.8,"open":101.89,"volume":6663000}]},{"date":"2021-07-15","estimated":1.65,"reported":1.85,"pre":[{"timestamp":1624973400,"date":"2021-06-29","index":7139,"close":90.64,"high":91.63,"low":89.78,"open":91.09,"volume":15413700},{"timestamp":1625059800,"date":"2021-06-30","index":7140,"close":91.69,"high":91.91,"low":90.13,"open":90.17,"volume":9780300},{"timestamp":1625146200,"date":"2021-07-01","index":7141,"close":92.02,"high":92.23,"low":91.05,"open":91.92,"volume":6792200},{"timestamp":1625232600,"date":"2021-07-02","index":7142,"close":92.03,"high":92.08,"low":91.33,"open":91.9,"volume":4818000},{"timestamp":1625578200,"date":"2021-07-06","index":7143,"close":90.21,"high":91.89,"low":89.66,"open":91.75,"volume":6701200},{"timestamp":1625664600,"date":"2021-07-07","index":7144,"close":90.03,"high":90.46,"low":88.57,"open":89.64,"volume":6771600},{"timestamp":1625751000,"date":"2021-07-08","index":7145,"close":87.64,"high":88.64,"low":86.95,"open":88.1,"volume":8778800},{"timestamp":1625837400,"date":"2021-07-09","index":7146,"close":90.33,"high":90.62,"low":88.61,"open":89.36,"volume":7306500},{"timestamp":1626096600,"date":"2021-07-12","index":7147,"close":92.75,"high":93.52,"low":89.76,"open":90.24,"volume":11951100},{"timestamp":1626183000,"date":"2021-07-13","index":7148,"close":93.21,"high":93.53,"low":91.74,"open":92.47,"volume":12280100},{"timestamp":1626269400,"date":"2021-07-14","index":7149,"close":92.46,"high":93.83,"low":91.44,"open":93.12,"volume":12572000}],"post":[{"timestamp":1626355800,"date":"2021-07-15","index":7150,"close":92.63,"high":94.06,"low":91.3,"open":91.36,"volume":12465900},{"timestamp":1626442200,"date":"2021-07-16","index":7151,"close":91.25,"high":93.42,"low":91.1,"open":93.15,"volume":12595400},{"timestamp":1626701400,"date":"2021-07-19","index":7152,"close":89.35,"high":89.69,"low":87.58,"open":89.51,"volume":14043000},{"timestamp":1626787800,"date":"2021-07-20","index":7153,"close":92.32,"high":93.6,"low":89,"open":89.14,"volume":11522300},{"timestamp":1626874200,"date":"2021-07-21","index":7154,"close":95.68,"high":96.05,"low":93.18,"open":93.24,"volume":14116900},{"timestamp":1626960600,"date":"2021-07-22","index":7155,"close":95.57,"high":96.23,"low":94.84,"open":95.42,"volume":9235300},{"timestamp":1627047000,"date":"2021-07-23","index":7156,"close":94.55,"high":97.17,"low":94.19,"open":96.28,"volume":13222800},{"timestamp":1627306200,"date":"2021-07-26","index":7157,"close":96.54,"high":96.66,"low":94.35,"open":94.37,"volume":11420600},{"timestamp":1627392600,"date":"2021-07-27","index":7158,"close":96.48,"high":97.05,"low":95.52,"open":95.88,"volume":8972900},{"timestamp":1627479000,"date":"2021-07-28","index":7159,"close":96.07,"high":96.89,"low":95.55,"open":96.51,"volume":10054000},{"timestamp":1627565400,"date":"2021-07-29","index":7160,"close":96.28,"high":96.85,"low":95.53,"open":96.16,"volume":9016200}]},{"date":"2021-04-16","estimated":1.7,"reported":2.19,"pre":[{"timestamp":1617197400,"date":"2021-03-31","index":7077,"close":77.66,"high":79,"low":77.65,"open":78.67,"volume":12085500},{"timestamp":1617283800,"date":"2021-04-01","index":7078,"close":78.22,"high":78.28,"low":77.5,"open":77.88,"volume":13195600},{"timestamp":1617629400,"date":"2021-04-05","index":7079,"close":78,"high":79.31,"low":77.83,"open":79.2,"volume":10458800},{"timestamp":1617715800,"date":"2021-04-06","index":7080,"close":79.09,"high":79.11,"low":77.51,"open":77.8,"volume":9445000},{"timestamp":1617802200,"date":"2021-04-07","index":7081,"close":79.04,"high":79.72,"low":78.45,"open":79.04,"volume":8329300},{"timestamp":1617888600,"date":"2021-04-08","index":7082,"close":80.2,"high":80.49,"low":78.16,"open":78.5,"volume":9352700},{"timestamp":1617975000,"date":"2021-04-09","index":7083,"close":80.72,"high":80.73,"low":79.37,"open":80.48,"volume":10693500},{"timestamp":1618234200,"date":"2021-04-12","index":7084,"close":80.18,"high":81.07,"low":79.52,"open":80.95,"volume":8939700},{"timestamp":1618320600,"date":"2021-04-13","index":7085,"close":79.53,"high":80.03,"low":78.96,"open":79.9,"volume":7085200},{"timestamp":1618407000,"date":"2021-04-14","index":7086,"close":80.79,"high":82.05,"low":79.3,"open":79.61,"volume":10585500},{"timestamp":1618493400,"date":"2021-04-15","index":7087,"close":80.82,"high":81.41,"low":79.85,"open":81.35,"volume":9930800}],"post":[{"timestamp":1618579800,"date":"2021-04-16","index":7088,"close":78.59,"high":81.68,"low":77.76,"open":81,"volume":29086400},{"timestamp":1618839000,"date":"2021-04-19","index":7089,"close":80.03,"high":80.37,"low":78.11,"open":78.3,"volume":15151000},{"timestamp":1618925400,"date":"2021-04-20","index":7090,"close":77.29,"high":79.63,"low":76.6,"open":79.31,"volume":13052800},{"timestamp":1619011800,"date":"2021-04-21","index":7091,"close":79.25,"high":79.34,"low":76.25,"open":76.73,"volume":11075900},{"timestamp":1619098200,"date":"2021-04-22","index":7092,"close":78.29,"high":79.5,"low":78.15,"open":78.92,"volume":9871700},{"timestamp":1619184600,"date":"2021-04-23","index":7093,"close":80.95,"high":81.3,"low":78.29,"open":78.29,"volume":12002000},{"timestamp":1619443800,"date":"2021-04-26","index":7094,"close":81.52,"high":82.42,"low":81.38,"open":81.81,"volume":8033500},{"timestamp":1619530200,"date":"2021-04-27","index":7095,"close":81.96,"high":82.05,"low":81.2,"open":81.41,"volume":7057400},{"timestamp":1619616600,"date":"2021-04-28","index":7096,"close":82.73,"high":82.95,"low":82.07,"open":82.4,"volume":7228200},{"timestamp":1619703000,"date":"2021-04-29","index":7097,"close":83.64,"high":83.79,"low":82.13,"open":83.2,"volume":9974800},{"timestamp":1619789400,"date":"2021-04-30","index":7098,"close":82.55,"high":83.28,"low":82.23,"open":82.89,"volume":9298600}]},{"date":"2021-01-20","estimated":1.27,"reported":1.92,"pre":[{"timestamp":1609770600,"date":"2021-01-04","index":7017,"close":68.33,"high":69.93,"low":67.72,"open":69.28,"volume":14014600},{"timestamp":1609857000,"date":"2021-01-05","index":7018,"close":69.49,"high":70.08,"low":68.08,"open":68.16,"volume":11120400},{"timestamp":1609943400,"date":"2021-01-06","index":7019,"close":73.68,"high":74.88,"low":70.56,"open":71.41,"volume":18334300},{"timestamp":1610029800,"date":"2021-01-07","index":7020,"close":74.94,"high":76.51,"low":74.8,"open":74.8,"volume":13530400},{"timestamp":1610116200,"date":"2021-01-08","index":7021,"close":75.25,"high":75.34,"low":73.85,"open":74.47,"volume":12896700},{"timestamp":1610375400,"date":"2021-01-11","index":7022,"close":76.06,"high":76.5,"low":73.67,"open":74.24,"volume":9077500},{"timestamp":1610461800,"date":"2021-01-12","index":7023,"close":75.8,"high":77.17,"low":75.52,"open":76.56,"volume":11831100},{"timestamp":1610548200,"date":"2021-01-13","index":7024,"close":75.56,"high":76.43,"low":75.01,"open":75.81,"volume":9852200},{"timestamp":1610634600,"date":"2021-01-14","index":7025,"close":76.47,"high":76.84,"low":75.72,"open":75.85,"volume":9854300},{"timestamp":1610721000,"date":"2021-01-15","index":7026,"close":75.24,"high":75.57,"low":74.15,"open":75.07,"volume":12882600},{"timestamp":1611066600,"date":"2021-01-19","index":7027,"close":74.99,"high":76.6,"low":74.69,"open":76.52,"volume":14897700}],"post":[{"timestamp":1611153000,"date":"2021-01-20","index":7028,"close":74.84,"high":77.76,"low":74.3,"open":76.51,"volume":16133000},{"timestamp":1611239400,"date":"2021-01-21","index":7029,"close":74.7,"high":75.89,"low":73.74,"open":75,"volume":13591300},{"timestamp":1611325800,"date":"2021-01-22","index":7030,"close":74.13,"high":74.7,"low":72.41,"open":72.55,"volume":15460000},{"timestamp":1611585000,"date":"2021-01-25","index":7031,"close":72.38,"high":74.02,"low":71.92,"open":73.52,"volume":15933100},{"timestamp":1611671400,"date":"2021-01-26","index":7032,"close":71.21,"high":73.32,"low":71.14,"open":72.74,"volume":10899700},{"timestamp":1611757800,"date":"2021-01-27","index":7033,"close":68.42,"high":70.26,"low":67.85,"open":69.73,"volume":17002600},{"timestamp":1611844200,"date":"2021-01-28","index":7034,"close":69.32,"high":70.77,"low":68.65,"open":69.44,"volume":14986200},{"timestamp":1611930600,"date":"2021-01-29","index":7035,"close":67.05,"high":70.06,"low":66.85,"open":69.01,"volume":17566100},{"timestamp":1612189800,"date":"2021-02-01","index":7036,"close":67.67,"high":68.12,"low":67.27,"open":67.88,"volume":11961600},{"timestamp":1612276200,"date":"2021-02-02","index":7037,"close":70.95,"high":71.37,"low":69.02,"open":69.12,"volume":13893900},{"timestamp":1612362600,"date":"2021-02-03","index":7038,"close":70.6,"high":71.33,"low":70.31,"open":70.87,"volume":8014300}]},{"date":"2020-10-15","estimated":1.28,"reported":1.66,"pre":[{"timestamp":1601472600,"date":"2020-09-30","index":6952,"close":48.35,"high":48.99,"low":47.54,"open":47.67,"volume":15047300},{"timestamp":1601559000,"date":"2020-10-01","index":6953,"close":47.26,"high":49.07,"low":46.9,"open":48.75,"volume":25275400},{"timestamp":1601645400,"date":"2020-10-02","index":6954,"close":47.97,"high":48.34,"low":46.42,"open":46.49,"volume":12681800},{"timestamp":1601904600,"date":"2020-10-05","index":6955,"close":48.6,"high":48.89,"low":47.78,"open":48.43,"volume":19140100},{"timestamp":1601991000,"date":"2020-10-06","index":6956,"close":47.74,"high":49.41,"low":47.47,"open":49.2,"volume":22980200},{"timestamp":1602077400,"date":"2020-10-07","index":6957,"close":48.71,"high":49.17,"low":48.24,"open":48.38,"volume":12019100},{"timestamp":1602163800,"date":"2020-10-08","index":6958,"close":49,"high":49.49,"low":47.26,"open":47.98,"volume":23836600},{"timestamp":1602250200,"date":"2020-10-09","index":6959,"close":48.83,"high":49.73,"low":48.73,"open":49.44,"volume":11381800},{"timestamp":1602509400,"date":"2020-10-12","index":6960,"close":50.74,"high":51.01,"low":49.03,"open":49.27,"volume":17615000},{"timestamp":1602595800,"date":"2020-10-13","index":6961,"close":50.44,"high":51.24,"low":49.99,"open":51.12,"volume":17448000},{"timestamp":1602682200,"date":"2020-10-14","index":6962,"close":50.65,"high":51.39,"low":50.38,"open":50.91,"volume":20330100}],"post":[{"timestamp":1602768600,"date":"2020-10-15","index":6963,"close":51.33,"high":51.87,"low":49.92,"open":49.93,"volume":21059700},{"timestamp":1602855000,"date":"2020-10-16","index":6964,"close":51.85,"high":52.27,"low":51.43,"open":51.53,"volume":16923300},{"timestamp":1603114200,"date":"2020-10-19","index":6965,"close":50.95,"high":52.19,"low":50.79,"open":52.19,"volume":12677000},{"timestamp":1603200600,"date":"2020-10-20","index":6966,"close":51.47,"high":52.27,"low":51.37,"open":51.56,"volume":11177600},{"timestamp":1603287000,"date":"2020-10-21","index":6967,"close":50.38,"high":51.81,"low":50.26,"open":51.49,"volume":18583200},{"timestamp":1603373400,"date":"2020-10-22","index":6968,"close":51.77,"high":51.98,"low":50.12,"open":50.42,"volume":13264400},{"timestamp":1603459800,"date":"2020-10-23","index":6969,"close":51.87,"high":52.61,"low":51.54,"open":52.25,"volume":11538500},{"timestamp":1603719000,"date":"2020-10-26","index":6970,"close":50.32,"high":51.28,"low":49.8,"open":51.15,"volume":15561400},{"timestamp":1603805400,"date":"2020-10-27","index":6971,"close":48.59,"high":50.28,"low":48.58,"open":50.25,"volume":11593300},{"timestamp":1603891800,"date":"2020-10-28","index":6972,"close":47.57,"high":48.11,"low":47.19,"open":47.56,"volume":13622800},{"timestamp":1603978200,"date":"2020-10-29","index":6973,"close":48.12,"high":48.43,"low":46.55,"open":47.05,"volume":10887800}]},{"date":"2020-07-16","estimated":1.12,"reported":1.96,"pre":[{"timestamp":1593523800,"date":"2020-06-30","index":6888,"close":48.3,"high":48.53,"low":47.06,"open":47.06,"volume":11894300},{"timestamp":1593610200,"date":"2020-07-01","index":6889,"close":47.61,"high":49.08,"low":47.25,"open":48.41,"volume":11363800},{"timestamp":1593696600,"date":"2020-07-02","index":6890,"close":47.79,"high":49.03,"low":47.68,"open":48.86,"volume":7488800},{"timestamp":1594042200,"date":"2020-07-06","index":6891,"close":48.82,"high":49.37,"low":48.7,"open":48.87,"volume":10649600},{"timestamp":1594128600,"date":"2020-07-07","index":6892,"close":47.49,"high":48.55,"low":47.39,"open":48.52,"volume":8750700},{"timestamp":1594215000,"date":"2020-07-08","index":6893,"close":48.91,"high":48.99,"low":47.28,"open":47.63,"volume":12322200},{"timestamp":1594301400,"date":"2020-07-09","index":6894,"close":47.51,"high":49.05,"low":47.02,"open":48.8,"volume":9119900},{"timestamp":1594387800,"date":"2020-07-10","index":6895,"close":49.8,"high":49.88,"low":47.52,"open":47.59,"volume":13386000},{"timestamp":1594647000,"date":"2020-07-13","index":6896,"close":50.22,"high":51.03,"low":49.88,"open":51.03,"volume":14904000},{"timestamp":1594733400,"date":"2020-07-14","index":6897,"close":50.5,"high":50.58,"low":48.91,"open":50.27,"volume":16075600},{"timestamp":1594819800,"date":"2020-07-15","index":6898,"close":51.35,"high":52.49,"low":50.46,"open":52.49,"volume":17424200}],"post":[{"timestamp":1594906200,"date":"2020-07-16","index":6899,"close":52.64,"high":53.51,"low":51.34,"open":51.58,"volume":25026800},{"timestamp":1594992600,"date":"2020-07-17","index":6900,"close":52.41,"high":53.01,"low":51.98,"open":52.78,"volume":16263800},{"timestamp":1595251800,"date":"2020-07-20","index":6901,"close":51.86,"high":52.07,"low":51.35,"open":51.76,"volume":10423600},{"timestamp":1595338200,"date":"2020-07-21","index":6902,"close":52.38,"high":52.45,"low":51.52,"open":52.1,"volume":11951200},{"timestamp":1595424600,"date":"2020-07-22","index":6903,"close":51,"high":52.35,"low":50.99,"open":52,"volume":13604000},{"timestamp":1595511000,"date":"2020-07-23","index":6904,"close":50.56,"high":51.25,"low":50.31,"open":50.99,"volume":13527000},{"timestamp":1595597400,"date":"2020-07-24","index":6905,"close":50.18,"high":50.8,"low":50.07,"open":50.56,"volume":6860800},{"timestamp":1595856600,"date":"2020-07-27","index":6906,"close":51.32,"high":51.57,"low":49.73,"open":49.91,"volume":12087100},{"timestamp":1595943000,"date":"2020-07-28","index":6907,"close":50.26,"high":51.22,"low":50.21,"open":50.83,"volume":7287900},{"timestamp":1596029400,"date":"2020-07-29","index":6908,"close":50.59,"high":50.66,"low":49.88,"open":50.27,"volume":8074300},{"timestamp":1596115800,"date":"2020-07-30","index":6909,"close":48.95,"high":49.36,"low":48.55,"open":49.36,"volume":9410100}]},{"date":"2020-04-16","estimated":1.14,"reported":1.01,"pre":[{"timestamp":1585661400,"date":"2020-03-31","index":6825,"close":34,"high":35.29,"low":33.72,"open":34.53,"volume":17122600},{"timestamp":1585747800,"date":"2020-04-01","index":6826,"close":31.62,"high":32.41,"low":31.16,"open":31.68,"volume":23755100},{"timestamp":1585834200,"date":"2020-04-02","index":6827,"close":33.9,"high":34,"low":31.25,"open":31.34,"volume":21656000},{"timestamp":1585920600,"date":"2020-04-03","index":6828,"close":33.85,"high":34.3,"low":32.86,"open":33.56,"volume":16926500},{"timestamp":1586179800,"date":"2020-04-06","index":6829,"close":37.01,"high":37.5,"low":35.75,"open":35.93,"volume":18788700},{"timestamp":1586266200,"date":"2020-04-07","index":6830,"close":36.94,"high":39.66,"low":36.86,"open":39.66,"volume":19536700},{"timestamp":1586352600,"date":"2020-04-08","index":6831,"close":39.37,"high":39.78,"low":37.45,"open":37.71,"volume":15376700},{"timestamp":1586439000,"date":"2020-04-09","index":6832,"close":41.08,"high":41.85,"low":40.18,"open":40.26,"volume":21902200},{"timestamp":1586784600,"date":"2020-04-13","index":6833,"close":39.58,"high":41,"low":39.25,"open":40.88,"volume":13369900},{"timestamp":1586871000,"date":"2020-04-14","index":6834,"close":39.86,"high":40.77,"low":38.37,"open":40.51,"volume":14471900},{"timestamp":1586957400,"date":"2020-04-15","index":6835,"close":38.4,"high":39.41,"low":37.59,"open":38.21,"volume":15590100}],"post":[{"timestamp":1587043800,"date":"2020-04-16","index":6836,"close":38.36,"high":38.82,"low":37.07,"open":37.86,"volume":27913000},{"timestamp":1587130200,"date":"2020-04-17","index":6837,"close":39.09,"high":40.1,"low":38.19,"open":39.55,"volume":25074500},{"timestamp":1587389400,"date":"2020-04-20","index":6838,"close":38.36,"high":39.54,"low":37.82,"open":38.19,"volume":16573800},{"timestamp":1587475800,"date":"2020-04-21","index":6839,"close":36.95,"high":38.14,"low":36.56,"open":37.3,"volume":14134900},{"timestamp":1587562200,"date":"2020-04-22","index":6840,"close":37.81,"high":38.18,"low":37.44,"open":37.87,"volume":10449000},{"timestamp":1587648600,"date":"2020-04-23","index":6841,"close":37.47,"high":38.39,"low":37.28,"open":38.1,"volume":8694800},{"timestamp":1587735000,"date":"2020-04-24","index":6842,"close":37.97,"high":38.19,"low":37.26,"open":37.97,"volume":8567500},{"timestamp":1587994200,"date":"2020-04-27","index":6843,"close":39.31,"high":39.55,"low":38.33,"open":38.64,"volume":11619400},{"timestamp":1588080600,"date":"2020-04-28","index":6844,"close":40.13,"high":41.38,"low":39.84,"open":40.57,"volume":12778400},{"timestamp":1588167000,"date":"2020-04-29","index":6845,"close":40.79,"high":41.36,"low":40.55,"open":41.1,"volume":15880400},{"timestamp":1588253400,"date":"2020-04-30","index":6846,"close":39.43,"high":40.11,"low":39,"open":39.9,"volume":13431700}]},{"date":"2020-01-16","estimated":1,"reported":1.3,"pre":[{"timestamp":1577802600,"date":"2019-12-31","index":6763,"close":51.12,"high":51.13,"low":50.74,"open":50.96,"volume":5131600},{"timestamp":1577975400,"date":"2020-01-02","index":6764,"close":52.04,"high":52.06,"low":51.17,"open":51.2,"volume":7808000},{"timestamp":1578061800,"date":"2020-01-03","index":6765,"close":51.2,"high":51.45,"low":50.83,"open":51.22,"volume":6706000},{"timestamp":1578321000,"date":"2020-01-06","index":6766,"close":51.02,"high":51.04,"low":50.46,"open":50.67,"volume":7476700},{"timestamp":1578407400,"date":"2020-01-07","index":6767,"close":50.92,"high":51.19,"low":50.71,"open":51.04,"volume":4538100},{"timestamp":1578493800,"date":"2020-01-08","index":6768,"close":51.57,"high":51.79,"low":50.9,"open":50.96,"volume":6185200},{"timestamp":1578580200,"date":"2020-01-09","index":6769,"close":52.06,"high":52.25,"low":51.82,"open":52.17,"volume":7308000},{"timestamp":1578666600,"date":"2020-01-10","index":6770,"close":52.21,"high":52.47,"low":51.92,"open":52.15,"volume":7686800},{"timestamp":1578925800,"date":"2020-01-13","index":6771,"close":52.78,"high":52.78,"low":52.07,"open":52.21,"volume":8334200},{"timestamp":1579012200,"date":"2020-01-14","index":6772,"close":52.86,"high":53.25,"low":52.68,"open":53.06,"volume":9602000},{"timestamp":1579098600,"date":"2020-01-15","index":6773,"close":52.94,"high":52.94,"low":52.11,"open":52.48,"volume":11342500}],"post":[{"timestamp":1579185000,"date":"2020-01-16","index":6774,"close":56.44,"high":57.36,"low":55.65,"open":56.05,"volume":34590700},{"timestamp":1579271400,"date":"2020-01-17","index":6775,"close":57.51,"high":57.57,"low":56.18,"open":56.26,"volume":15403900},{"timestamp":1579617000,"date":"2020-01-21","index":6776,"close":55.92,"high":56.48,"low":55.18,"open":55.88,"volume":20833900},{"timestamp":1579703400,"date":"2020-01-22","index":6777,"close":55.86,"high":56.51,"low":55.85,"open":56.18,"volume":10276800},{"timestamp":1579789800,"date":"2020-01-23","index":6778,"close":55.53,"high":55.65,"low":54.8,"open":55.22,"volume":10064500},{"timestamp":1579876200,"date":"2020-01-24","index":6779,"close":54.55,"high":55.61,"low":54.1,"open":55.53,"volume":9752000},{"timestamp":1580135400,"date":"2020-01-27","index":6780,"close":53.11,"high":53.69,"low":52.86,"open":53,"volume":10649100},{"timestamp":1580221800,"date":"2020-01-28","index":6781,"close":54.02,"high":54.44,"low":53.38,"open":53.8,"volume":9232900},{"timestamp":1580308200,"date":"2020-01-29","index":6782,"close":53.68,"high":54.55,"low":53.68,"open":54.48,"volume":9027800},{"timestamp":1580394600,"date":"2020-01-30","index":6783,"close":53.82,"high":53.86,"low":52.4,"open":52.61,"volume":8685900},{"timestamp":1580481000,"date":"2020-01-31","index":6784,"close":52.26,"high":53.28,"low":51.89,"open":53.2,"volume":11286900}]}] +[{"date":"2025-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-16","estimated":1.62,"reported":null,"pre":[],"post":[]},{"date":"2024-10-16","estimated":1.58,"reported":1.88,"pre":[{"timestamp":1727789400,"date":"2024-10-01","index":7958,"close":104.42,"high":105.19,"low":103.06,"open":104.18,"volume":5437400},{"timestamp":1727875800,"date":"2024-10-02","index":7959,"close":104.52,"high":105.4,"low":103.91,"open":104.83,"volume":3293600},{"timestamp":1727962200,"date":"2024-10-03","index":7960,"close":104.57,"high":104.7,"low":103.16,"open":103.58,"volume":4587200},{"timestamp":1728048600,"date":"2024-10-04","index":7961,"close":107.88,"high":108.08,"low":106.62,"open":107.61,"volume":5608900},{"timestamp":1728307800,"date":"2024-10-07","index":7962,"close":107.64,"high":108.92,"low":107.27,"open":107.69,"volume":4439900},{"timestamp":1728394200,"date":"2024-10-08","index":7963,"close":107.49,"high":108.21,"low":107.39,"open":107.65,"volume":3679400},{"timestamp":1728480600,"date":"2024-10-09","index":7964,"close":109.04,"high":109.37,"low":107.22,"open":107.22,"volume":4445800},{"timestamp":1728567000,"date":"2024-10-10","index":7965,"close":108.08,"high":109.03,"low":107.65,"open":108.44,"volume":4065500},{"timestamp":1728653400,"date":"2024-10-11","index":7966,"close":110.46,"high":111.48,"low":109,"open":109,"volume":5826200},{"timestamp":1728912600,"date":"2024-10-14","index":7967,"close":112.28,"high":112.44,"low":110.55,"open":111.05,"volume":7179300},{"timestamp":1728999000,"date":"2024-10-15","index":7968,"close":112.22,"high":116.06,"low":112.03,"open":115.43,"volume":8925200}],"post":[{"timestamp":1729085400,"date":"2024-10-16","index":7969,"close":119.51,"high":121.45,"low":116.5,"open":116.88,"volume":21458500},{"timestamp":1729171800,"date":"2024-10-17","index":7970,"close":119.44,"high":120.36,"low":118.73,"open":119.77,"volume":9357200},{"timestamp":1729258200,"date":"2024-10-18","index":7971,"close":121.06,"high":121.12,"low":119.11,"open":119.53,"volume":6852900},{"timestamp":1729517400,"date":"2024-10-21","index":7972,"close":118.28,"high":120.69,"low":117.88,"open":120.37,"volume":7469100},{"timestamp":1729603800,"date":"2024-10-22","index":7973,"close":118.32,"high":118.61,"low":117.25,"open":117.65,"volume":4429600},{"timestamp":1729690200,"date":"2024-10-23","index":7974,"close":118.28,"high":118.74,"low":117.2,"open":117.89,"volume":5661600},{"timestamp":1729776600,"date":"2024-10-24","index":7975,"close":119.17,"high":119.34,"low":117.94,"open":118.4,"volume":5611800},{"timestamp":1729863000,"date":"2024-10-25","index":7976,"close":116.88,"high":120,"low":116.33,"open":120,"volume":7271700},{"timestamp":1730122200,"date":"2024-10-28","index":7977,"close":119.13,"high":119.68,"low":117.51,"open":118.12,"volume":5994000},{"timestamp":1730208600,"date":"2024-10-29","index":7978,"close":119.3,"high":120.09,"low":118.82,"open":118.89,"volume":4622200},{"timestamp":1730295000,"date":"2024-10-30","index":7979,"close":117.92,"high":119.32,"low":117.79,"open":118.61,"volume":5673000}]},{"date":"2024-07-16","estimated":1.65,"reported":1.82,"pre":[{"timestamp":1719581400,"date":"2024-06-28","index":7893,"close":97.19,"high":97.32,"low":96.16,"open":96.74,"volume":9058800},{"timestamp":1719840600,"date":"2024-07-01","index":7894,"close":99.16,"high":99.38,"low":97.44,"open":97.52,"volume":7420600},{"timestamp":1719927000,"date":"2024-07-02","index":7895,"close":99.65,"high":99.8,"low":98.62,"open":98.97,"volume":5570900},{"timestamp":1720013400,"date":"2024-07-03","index":7896,"close":100.2,"high":100.6,"low":99.5,"open":99.93,"volume":3112000},{"timestamp":1720186200,"date":"2024-07-05","index":7897,"close":99.59,"high":100.11,"low":98.91,"open":100.1,"volume":3633200},{"timestamp":1720445400,"date":"2024-07-08","index":7898,"close":100.59,"high":101.27,"low":99.83,"open":99.83,"volume":3884400},{"timestamp":1720531800,"date":"2024-07-09","index":7899,"close":102.61,"high":102.9,"low":99.98,"open":100.6,"volume":7113600},{"timestamp":1720618200,"date":"2024-07-10","index":7900,"close":103.46,"high":103.51,"low":102.06,"open":102.51,"volume":5619000},{"timestamp":1720704600,"date":"2024-07-11","index":7901,"close":104.64,"high":105.29,"low":103.94,"open":104.25,"volume":7761000},{"timestamp":1720791000,"date":"2024-07-12","index":7902,"close":104.09,"high":105.82,"low":103.97,"open":105,"volume":7060600},{"timestamp":1721050200,"date":"2024-07-15","index":7903,"close":105.26,"high":106.53,"low":103.24,"open":103.94,"volume":10093900}],"post":[{"timestamp":1721136600,"date":"2024-07-16","index":7904,"close":106.22,"high":109.11,"low":102.81,"open":104.13,"volume":16716400},{"timestamp":1721223000,"date":"2024-07-17","index":7905,"close":106.96,"high":107.71,"low":104.53,"open":105.09,"volume":11412000},{"timestamp":1721309400,"date":"2024-07-18","index":7906,"close":104.81,"high":107.63,"low":104.33,"open":106.53,"volume":9130700},{"timestamp":1721395800,"date":"2024-07-19","index":7907,"close":102.09,"high":104.72,"low":101.73,"open":104.71,"volume":12555900},{"timestamp":1721655000,"date":"2024-07-22","index":7908,"close":102.44,"high":103.23,"low":101.95,"open":102.47,"volume":8931200},{"timestamp":1721741400,"date":"2024-07-23","index":7909,"close":103.5,"high":104.17,"low":102.18,"open":102.45,"volume":7400600},{"timestamp":1721827800,"date":"2024-07-24","index":7910,"close":101.97,"high":104,"low":101.75,"open":102.86,"volume":7967400},{"timestamp":1721914200,"date":"2024-07-25","index":7911,"close":103.56,"high":104.19,"low":101.85,"open":102.08,"volume":5582300},{"timestamp":1722000600,"date":"2024-07-26","index":7912,"close":104.19,"high":105.89,"low":104.04,"open":104.86,"volume":6599600},{"timestamp":1722259800,"date":"2024-07-29","index":7913,"close":102.48,"high":104.57,"low":102.33,"open":104.47,"volume":5183400},{"timestamp":1722346200,"date":"2024-07-30","index":7914,"close":103.76,"high":104.12,"low":102.78,"open":103.56,"volume":6225500}]},{"date":"2024-04-16","estimated":1.66,"reported":2.02,"pre":[{"timestamp":1711978200,"date":"2024-04-01","index":7831,"close":93.53,"high":94.44,"low":93.17,"open":94.16,"volume":3416000},{"timestamp":1712064600,"date":"2024-04-02","index":7832,"close":92.71,"high":93.77,"low":92.54,"open":92.9,"volume":5245400},{"timestamp":1712151000,"date":"2024-04-03","index":7833,"close":93,"high":94.3,"low":92.75,"open":92.95,"volume":4821100},{"timestamp":1712237400,"date":"2024-04-04","index":7834,"close":92.28,"high":94.74,"low":91.86,"open":94.2,"volume":5466100},{"timestamp":1712323800,"date":"2024-04-05","index":7835,"close":92.47,"high":93.29,"low":91.61,"open":92.25,"volume":4654800},{"timestamp":1712583000,"date":"2024-04-08","index":7836,"close":93.21,"high":93.4,"low":92.2,"open":93,"volume":4601900},{"timestamp":1712669400,"date":"2024-04-09","index":7837,"close":94.08,"high":94.14,"low":92.83,"open":93.61,"volume":4952400},{"timestamp":1712755800,"date":"2024-04-10","index":7838,"close":91.65,"high":92.89,"low":91.18,"open":92.27,"volume":5994200},{"timestamp":1712842200,"date":"2024-04-11","index":7839,"close":86.84,"high":91.8,"low":85.01,"open":91.72,"volume":24631800},{"timestamp":1712928600,"date":"2024-04-12","index":7840,"close":86.19,"high":86.81,"low":85.12,"open":85.8,"volume":12789000},{"timestamp":1713187800,"date":"2024-04-15","index":7841,"close":86.99,"high":89.13,"low":85.49,"open":87.8,"volume":9553900}],"post":[{"timestamp":1713274200,"date":"2024-04-16","index":7842,"close":89.14,"high":91.1,"low":88,"open":90.71,"volume":18291600},{"timestamp":1713360600,"date":"2024-04-17","index":7843,"close":90.08,"high":91.44,"low":89.67,"open":90.13,"volume":9544600},{"timestamp":1713447000,"date":"2024-04-18","index":7844,"close":90.26,"high":91.11,"low":89.74,"open":90.66,"volume":6752000},{"timestamp":1713533400,"date":"2024-04-19","index":7845,"close":90.66,"high":91.62,"low":90.36,"open":90.36,"volume":8134700},{"timestamp":1713792600,"date":"2024-04-22","index":7846,"close":92.09,"high":92.66,"low":90.71,"open":91.11,"volume":7294400},{"timestamp":1713879000,"date":"2024-04-23","index":7847,"close":93.76,"high":94.05,"low":92.16,"open":92.16,"volume":6393900},{"timestamp":1713965400,"date":"2024-04-24","index":7848,"close":93.85,"high":94.07,"low":93.03,"open":93.11,"volume":5100900},{"timestamp":1714051800,"date":"2024-04-25","index":7849,"close":92.56,"high":93.65,"low":91.65,"open":93,"volume":6770600},{"timestamp":1714138200,"date":"2024-04-26","index":7850,"close":92.83,"high":93.31,"low":92.4,"open":92.5,"volume":4606100},{"timestamp":1714397400,"date":"2024-04-29","index":7851,"close":92.11,"high":92.81,"low":91.33,"open":91.33,"volume":4416100},{"timestamp":1714483800,"date":"2024-04-30","index":7852,"close":90.84,"high":91.83,"low":90.55,"open":91.6,"volume":5860000}]},{"date":"2024-01-16","estimated":1.01,"reported":0.99,"pre":[{"timestamp":1703773800,"date":"2023-12-28","index":7768,"close":93.64,"high":93.95,"low":93.24,"open":93.31,"volume":4089500},{"timestamp":1703860200,"date":"2023-12-29","index":7769,"close":93.25,"high":93.77,"low":93.06,"open":93.49,"volume":4772100},{"timestamp":1704205800,"date":"2024-01-02","index":7770,"close":93.9,"high":94.15,"low":92.27,"open":92.66,"volume":6132200},{"timestamp":1704292200,"date":"2024-01-03","index":7771,"close":91.91,"high":93.2,"low":91.27,"open":93.2,"volume":7487900},{"timestamp":1704378600,"date":"2024-01-04","index":7772,"close":92.15,"high":93.14,"low":91.66,"open":92.15,"volume":8735600},{"timestamp":1704465000,"date":"2024-01-05","index":7773,"close":93.24,"high":93.93,"low":92.06,"open":92.21,"volume":6027200},{"timestamp":1704724200,"date":"2024-01-08","index":7774,"close":93.51,"high":93.83,"low":92.28,"open":93.21,"volume":6738400},{"timestamp":1704810600,"date":"2024-01-09","index":7775,"close":92.06,"high":92.84,"low":91.66,"open":92.75,"volume":7594100},{"timestamp":1704897000,"date":"2024-01-10","index":7776,"close":91.48,"high":91.97,"low":91.29,"open":91.53,"volume":6929200},{"timestamp":1704983400,"date":"2024-01-11","index":7777,"close":90.51,"high":90.95,"low":89.54,"open":90.95,"volume":9400700},{"timestamp":1705069800,"date":"2024-01-12","index":7778,"close":89.7,"high":91.9,"low":89.43,"open":91.28,"volume":8301000}],"post":[{"timestamp":1705415400,"date":"2024-01-16","index":7779,"close":85.97,"high":88.16,"low":84.8,"open":86.74,"volume":20369000},{"timestamp":1705501800,"date":"2024-01-17","index":7780,"close":84.41,"high":85.14,"low":83.9,"open":84.85,"volume":17198500},{"timestamp":1705588200,"date":"2024-01-18","index":7781,"close":83.9,"high":84.98,"low":83.28,"open":84.83,"volume":15016400},{"timestamp":1705674600,"date":"2024-01-19","index":7782,"close":85.34,"high":85.59,"low":83.2,"open":83.91,"volume":14770500},{"timestamp":1705933800,"date":"2024-01-22","index":7783,"close":85.73,"high":86.77,"low":85.44,"open":85.46,"volume":11626500},{"timestamp":1706020200,"date":"2024-01-23","index":7784,"close":86.74,"high":86.85,"low":85.19,"open":85.67,"volume":8555700},{"timestamp":1706106600,"date":"2024-01-24","index":7785,"close":87.57,"high":88.3,"low":87.2,"open":87.32,"volume":12480900},{"timestamp":1706193000,"date":"2024-01-25","index":7786,"close":88.02,"high":88.42,"low":87.33,"open":88.14,"volume":8792400},{"timestamp":1706279400,"date":"2024-01-26","index":7787,"close":87.73,"high":88.5,"low":87.65,"open":87.88,"volume":6384400},{"timestamp":1706538600,"date":"2024-01-29","index":7788,"close":87.62,"high":87.95,"low":85.72,"open":87.4,"volume":7440300},{"timestamp":1706625000,"date":"2024-01-30","index":7789,"close":87.62,"high":88.07,"low":86.77,"open":86.98,"volume":6569300}]},{"date":"2023-10-18","estimated":1.28,"reported":1.38,"pre":[{"timestamp":1696339800,"date":"2023-10-03","index":7708,"close":78.02,"high":79.84,"low":77.83,"open":79.58,"volume":7526800},{"timestamp":1696426200,"date":"2023-10-04","index":7709,"close":79.09,"high":79.29,"low":77.61,"open":78.1,"volume":6848700},{"timestamp":1696512600,"date":"2023-10-05","index":7710,"close":79.15,"high":79.54,"low":78.02,"open":78.48,"volume":5589300},{"timestamp":1696599000,"date":"2023-10-06","index":7711,"close":80.33,"high":80.79,"low":78.4,"open":78.72,"volume":6305600},{"timestamp":1696858200,"date":"2023-10-09","index":7712,"close":79.91,"high":80.08,"low":78.93,"open":79.6,"volume":5125000},{"timestamp":1696944600,"date":"2023-10-10","index":7713,"close":80.13,"high":81.11,"low":80.02,"open":80.25,"volume":6245400},{"timestamp":1697031000,"date":"2023-10-11","index":7714,"close":78.9,"high":80.21,"low":78.71,"open":79.91,"volume":8928700},{"timestamp":1697117400,"date":"2023-10-12","index":7715,"close":77.81,"high":78.87,"low":77.29,"open":78.87,"volume":11654600},{"timestamp":1697203800,"date":"2023-10-13","index":7716,"close":77.79,"high":79.23,"low":77.34,"open":78.2,"volume":6442800},{"timestamp":1697463000,"date":"2023-10-16","index":7717,"close":78.73,"high":79.18,"low":77.87,"open":78.79,"volume":7901500},{"timestamp":1697549400,"date":"2023-10-17","index":7718,"close":80.33,"high":80.63,"low":77.98,"open":77.99,"volume":12324800}],"post":[{"timestamp":1697635800,"date":"2023-10-18","index":7719,"close":74.88,"high":77.07,"low":73.4,"open":76.43,"volume":34732300},{"timestamp":1697722200,"date":"2023-10-19","index":7720,"close":72.92,"high":76.46,"low":72.89,"open":74.87,"volume":17486100},{"timestamp":1697808600,"date":"2023-10-20","index":7721,"close":73.13,"high":74,"low":72.35,"open":73.12,"volume":11269900},{"timestamp":1698067800,"date":"2023-10-23","index":7722,"close":71.7,"high":72.87,"low":71.24,"open":72.73,"volume":12847100},{"timestamp":1698154200,"date":"2023-10-24","index":7723,"close":71.56,"high":72.1,"low":71.08,"open":71.75,"volume":9265500},{"timestamp":1698240600,"date":"2023-10-25","index":7724,"close":71.4,"high":71.9,"low":71.13,"open":71.25,"volume":8461700},{"timestamp":1698327000,"date":"2023-10-26","index":7725,"close":72.07,"high":72.69,"low":71.4,"open":71.47,"volume":10903200},{"timestamp":1698413400,"date":"2023-10-27","index":7726,"close":70.4,"high":72.01,"low":70.19,"open":71.91,"volume":11099100},{"timestamp":1698672600,"date":"2023-10-30","index":7727,"close":70.59,"high":70.89,"low":69.42,"open":70.05,"volume":9769600},{"timestamp":1698759000,"date":"2023-10-31","index":7728,"close":70.82,"high":71.02,"low":70.27,"open":70.77,"volume":8949000},{"timestamp":1698845400,"date":"2023-11-01","index":7729,"close":70.95,"high":71.91,"low":70.7,"open":71.17,"volume":9429000}]},{"date":"2023-07-18","estimated":1.15,"reported":1.24,"pre":[{"timestamp":1688131800,"date":"2023-06-30","index":7643,"close":85.4,"high":86.49,"low":85.4,"open":86.02,"volume":6188200},{"timestamp":1688391000,"date":"2023-07-03","index":7644,"close":86.41,"high":87.66,"low":85.84,"open":86.34,"volume":5839300},{"timestamp":1688563800,"date":"2023-07-05","index":7645,"close":85.92,"high":86.28,"low":85.35,"open":85.95,"volume":6734300},{"timestamp":1688650200,"date":"2023-07-06","index":7646,"close":83.33,"high":84.92,"low":83.02,"open":84.85,"volume":8546800},{"timestamp":1688736600,"date":"2023-07-07","index":7647,"close":83.36,"high":84.04,"low":82.9,"open":83.01,"volume":8217300},{"timestamp":1688995800,"date":"2023-07-10","index":7648,"close":83.4,"high":84.39,"low":83.18,"open":83.42,"volume":6141200},{"timestamp":1689082200,"date":"2023-07-11","index":7649,"close":84.96,"high":85.43,"low":83.62,"open":83.9,"volume":11057700},{"timestamp":1689168600,"date":"2023-07-12","index":7650,"close":85.77,"high":87.71,"low":85.6,"open":86.68,"volume":8602300},{"timestamp":1689255000,"date":"2023-07-13","index":7651,"close":86.21,"high":86.64,"low":85.74,"open":86.23,"volume":6026500},{"timestamp":1689341400,"date":"2023-07-14","index":7652,"close":85.78,"high":87.42,"low":85.56,"open":87.41,"volume":7731300},{"timestamp":1689600600,"date":"2023-07-17","index":7653,"close":86.37,"high":86.9,"low":85.68,"open":85.68,"volume":7911800}],"post":[{"timestamp":1689687000,"date":"2023-07-18","index":7654,"close":91.94,"high":92.56,"low":87.1,"open":87.54,"volume":21633900},{"timestamp":1689773400,"date":"2023-07-19","index":7655,"close":93.16,"high":93.86,"low":91.33,"open":91.43,"volume":12004300},{"timestamp":1689859800,"date":"2023-07-20","index":7656,"close":93.8,"high":94.14,"low":92.86,"open":93.11,"volume":9541800},{"timestamp":1689946200,"date":"2023-07-21","index":7657,"close":94.01,"high":94.4,"low":93.06,"open":94.27,"volume":6297900},{"timestamp":1690205400,"date":"2023-07-24","index":7658,"close":94.67,"high":95.4,"low":93.7,"open":94.01,"volume":7259800},{"timestamp":1690291800,"date":"2023-07-25","index":7659,"close":94.42,"high":95.57,"low":94.41,"open":94.7,"volume":7760100},{"timestamp":1690378200,"date":"2023-07-26","index":7660,"close":93.54,"high":95.15,"low":93.29,"open":94.4,"volume":7201100},{"timestamp":1690464600,"date":"2023-07-27","index":7661,"close":92.75,"high":94.71,"low":92.55,"open":93.65,"volume":8427800},{"timestamp":1690551000,"date":"2023-07-28","index":7662,"close":91.57,"high":92.6,"low":91.09,"open":92.46,"volume":5798400},{"timestamp":1690810200,"date":"2023-07-31","index":7663,"close":91.56,"high":92.2,"low":91.04,"open":91.9,"volume":5242900},{"timestamp":1690896600,"date":"2023-08-01","index":7664,"close":90.94,"high":91.43,"low":90.63,"open":91.2,"volume":4468500}]},{"date":"2023-04-19","estimated":1.62,"reported":1.7,"pre":[{"timestamp":1680528600,"date":"2023-04-03","index":7582,"close":87.16,"high":88.32,"low":86.67,"open":87.95,"volume":7728400},{"timestamp":1680615000,"date":"2023-04-04","index":7583,"close":84.82,"high":87.2,"low":84.26,"open":87,"volume":6222800},{"timestamp":1680701400,"date":"2023-04-05","index":7584,"close":83.82,"high":84.53,"low":83.2,"open":83.83,"volume":6045400},{"timestamp":1680787800,"date":"2023-04-06","index":7585,"close":84.19,"high":84.4,"low":83.21,"open":83.9,"volume":3877800},{"timestamp":1681133400,"date":"2023-04-10","index":7586,"close":84,"high":84.36,"low":83.43,"open":83.95,"volume":6185800},{"timestamp":1681219800,"date":"2023-04-11","index":7587,"close":85.09,"high":85.76,"low":84.13,"open":84.29,"volume":5582100},{"timestamp":1681306200,"date":"2023-04-12","index":7588,"close":85.47,"high":86.02,"low":84.79,"open":85.51,"volume":4641800},{"timestamp":1681392600,"date":"2023-04-13","index":7589,"close":85.69,"high":85.78,"low":84.44,"open":85.39,"volume":5086000},{"timestamp":1681479000,"date":"2023-04-14","index":7590,"close":86.71,"high":87.4,"low":86,"open":86.43,"volume":7865900},{"timestamp":1681738200,"date":"2023-04-17","index":7591,"close":89.29,"high":89.31,"low":86.27,"open":86.66,"volume":8876900},{"timestamp":1681824600,"date":"2023-04-18","index":7592,"close":89.85,"high":90.54,"low":88.74,"open":89.13,"volume":10227600}],"post":[{"timestamp":1681911000,"date":"2023-04-19","index":7593,"close":90.45,"high":90.7,"low":86.5,"open":87.14,"volume":13886200},{"timestamp":1681997400,"date":"2023-04-20","index":7594,"close":90.43,"high":91.82,"low":89.72,"open":89.85,"volume":6776000},{"timestamp":1682083800,"date":"2023-04-21","index":7595,"close":91.12,"high":91.34,"low":89.17,"open":90.48,"volume":6531000},{"timestamp":1682343000,"date":"2023-04-24","index":7596,"close":90.2,"high":91.48,"low":89.55,"open":91.23,"volume":5004400},{"timestamp":1682429400,"date":"2023-04-25","index":7597,"close":88.06,"high":89.83,"low":87.89,"open":89.64,"volume":5806700},{"timestamp":1682515800,"date":"2023-04-26","index":7598,"close":88.44,"high":89.79,"low":87.91,"open":88.15,"volume":6429100},{"timestamp":1682602200,"date":"2023-04-27","index":7599,"close":90.26,"high":90.96,"low":88.89,"open":89.41,"volume":6375800},{"timestamp":1682688600,"date":"2023-04-28","index":7600,"close":89.97,"high":90.33,"low":89.16,"open":89.45,"volume":6374500},{"timestamp":1682947800,"date":"2023-05-01","index":7601,"close":87.93,"high":90.52,"low":87.83,"open":90.19,"volume":7745400},{"timestamp":1683034200,"date":"2023-05-02","index":7602,"close":86.29,"high":87.57,"low":85.33,"open":87.57,"volume":6319100},{"timestamp":1683120600,"date":"2023-05-03","index":7603,"close":84.75,"high":87.18,"low":84.57,"open":86.4,"volume":6546500}]},{"date":"2023-01-17","estimated":1.19,"reported":1.26,"pre":[{"timestamp":1672324200,"date":"2022-12-29","index":7518,"close":85.24,"high":85.59,"low":84.56,"open":84.96,"volume":3461700},{"timestamp":1672410600,"date":"2022-12-30","index":7519,"close":85.02,"high":85.2,"low":84.18,"open":84.7,"volume":4455600},{"timestamp":1672756200,"date":"2023-01-03","index":7520,"close":85.72,"high":86.6,"low":84.98,"open":85.64,"volume":5108900},{"timestamp":1672842600,"date":"2023-01-04","index":7521,"close":86.65,"high":87.35,"low":85.18,"open":85.55,"volume":7726800},{"timestamp":1672929000,"date":"2023-01-05","index":7522,"close":85.92,"high":86.17,"low":84.83,"open":85.9,"volume":5339900},{"timestamp":1673015400,"date":"2023-01-06","index":7523,"close":87.56,"high":87.96,"low":85.71,"open":86.44,"volume":5710900},{"timestamp":1673274600,"date":"2023-01-09","index":7524,"close":87.64,"high":88.91,"low":87.41,"open":88.25,"volume":5039700},{"timestamp":1673361000,"date":"2023-01-10","index":7525,"close":88.92,"high":88.93,"low":86.84,"open":87.55,"volume":4536600},{"timestamp":1673447400,"date":"2023-01-11","index":7526,"close":89.43,"high":89.81,"low":88.85,"open":89.37,"volume":6122600},{"timestamp":1673533800,"date":"2023-01-12","index":7527,"close":90.53,"high":91.81,"low":89.35,"open":90.02,"volume":7895600},{"timestamp":1673620200,"date":"2023-01-13","index":7528,"close":91.66,"high":91.98,"low":88.27,"open":89.03,"volume":8414600}],"post":[{"timestamp":1673965800,"date":"2023-01-17","index":7529,"close":97.08,"high":99.1,"low":95,"open":95.9,"volume":27914300},{"timestamp":1674052200,"date":"2023-01-18","index":7530,"close":96.58,"high":97.95,"low":96.34,"open":96.8,"volume":14134800},{"timestamp":1674138600,"date":"2023-01-19","index":7531,"close":94.15,"high":94.98,"low":92.94,"open":94.61,"volume":13457100},{"timestamp":1674225000,"date":"2023-01-20","index":7532,"close":96.24,"high":96.28,"low":93.88,"open":94.13,"volume":10785000},{"timestamp":1674484200,"date":"2023-01-23","index":7533,"close":97.13,"high":97.22,"low":95.49,"open":95.87,"volume":8735300},{"timestamp":1674570600,"date":"2023-01-24","index":7534,"close":95.51,"high":96.81,"low":92.92,"open":96.28,"volume":4801600},{"timestamp":1674657000,"date":"2023-01-25","index":7535,"close":95.64,"high":95.93,"low":94.44,"open":94.88,"volume":5891000},{"timestamp":1674743400,"date":"2023-01-26","index":7536,"close":96.5,"high":96.54,"low":95.31,"open":96.22,"volume":6085100},{"timestamp":1674829800,"date":"2023-01-27","index":7537,"close":96.86,"high":97.43,"low":95.71,"open":96.41,"volume":7990800},{"timestamp":1675089000,"date":"2023-01-30","index":7538,"close":95.96,"high":96.61,"low":94.92,"open":95.03,"volume":5870100},{"timestamp":1675175400,"date":"2023-01-31","index":7539,"close":97.33,"high":97.37,"low":95.76,"open":96.29,"volume":7182100}]},{"date":"2022-10-14","estimated":1.49,"reported":1.47,"pre":[{"timestamp":1664458200,"date":"2022-09-29","index":7455,"close":79.86,"high":81.03,"low":79.03,"open":80.8,"volume":5892700},{"timestamp":1664544600,"date":"2022-09-30","index":7456,"close":79.01,"high":81.16,"low":78.86,"open":79.77,"volume":8090900},{"timestamp":1664803800,"date":"2022-10-03","index":7457,"close":80.38,"high":80.98,"low":78.32,"open":80.05,"volume":8169200},{"timestamp":1664890200,"date":"2022-10-04","index":7458,"close":83.97,"high":84.74,"low":81.8,"open":82.2,"volume":7875000},{"timestamp":1664976600,"date":"2022-10-05","index":7459,"close":83.11,"high":83.59,"low":81.38,"open":82.03,"volume":5956500},{"timestamp":1665063000,"date":"2022-10-06","index":7460,"close":81.31,"high":83.19,"low":81.13,"open":82.45,"volume":6434800},{"timestamp":1665149400,"date":"2022-10-07","index":7461,"close":78.93,"high":80.79,"low":78.38,"open":80.7,"volume":7180900},{"timestamp":1665408600,"date":"2022-10-10","index":7462,"close":78.41,"high":79.72,"low":77.82,"open":79.44,"volume":5418000},{"timestamp":1665495000,"date":"2022-10-11","index":7463,"close":77,"high":78.41,"low":76.54,"open":77.92,"volume":6271100},{"timestamp":1665581400,"date":"2022-10-12","index":7464,"close":76.6,"high":77.8,"low":76.33,"open":76.99,"volume":6411600},{"timestamp":1665667800,"date":"2022-10-13","index":7465,"close":79.32,"high":79.66,"low":74.67,"open":74.98,"volume":11811500}],"post":[{"timestamp":1665754200,"date":"2022-10-14","index":7466,"close":75.3,"high":79.06,"low":74.83,"open":77.23,"volume":13658500},{"timestamp":1666013400,"date":"2022-10-17","index":7467,"close":77.14,"high":78.24,"low":76.33,"open":76.81,"volume":11412400},{"timestamp":1666099800,"date":"2022-10-18","index":7468,"close":79.44,"high":80.59,"low":78.38,"open":79.8,"volume":9767800},{"timestamp":1666186200,"date":"2022-10-19","index":7469,"close":77.64,"high":79.59,"low":77.37,"open":79.15,"volume":7429600},{"timestamp":1666272600,"date":"2022-10-20","index":7470,"close":76.6,"high":78.54,"low":76.14,"open":77.63,"volume":7638100},{"timestamp":1666359000,"date":"2022-10-21","index":7471,"close":79.22,"high":79.53,"low":76.22,"open":76.61,"volume":8149000},{"timestamp":1666618200,"date":"2022-10-24","index":7472,"close":79.43,"high":81.1,"low":78.57,"open":79.53,"volume":8143300},{"timestamp":1666704600,"date":"2022-10-25","index":7473,"close":80.51,"high":80.67,"low":78.61,"open":78.61,"volume":8173600},{"timestamp":1666791000,"date":"2022-10-26","index":7474,"close":80.91,"high":82.05,"low":80.58,"open":80.6,"volume":7733400},{"timestamp":1666877400,"date":"2022-10-27","index":7475,"close":80.69,"high":82.48,"low":80.6,"open":82,"volume":6466400},{"timestamp":1666963800,"date":"2022-10-28","index":7476,"close":82.22,"high":82.3,"low":79.51,"open":80.27,"volume":7816100}]},{"date":"2022-07-14","estimated":1.53,"reported":1.39,"pre":[{"timestamp":1656423000,"date":"2022-06-28","index":7390,"close":78.16,"high":81.22,"low":78.05,"open":80.38,"volume":10259100},{"timestamp":1656509400,"date":"2022-06-29","index":7391,"close":78.19,"high":79.29,"low":77.51,"open":78.28,"volume":8534900},{"timestamp":1656595800,"date":"2022-06-30","index":7392,"close":76.06,"high":76.83,"low":74.53,"open":76.57,"volume":10182400},{"timestamp":1656682200,"date":"2022-07-01","index":7393,"close":76.75,"high":77.05,"low":74.68,"open":75.76,"volume":6017500},{"timestamp":1657027800,"date":"2022-07-05","index":7394,"close":76.11,"high":76.13,"low":73.6,"open":75.06,"volume":8706900},{"timestamp":1657114200,"date":"2022-07-06","index":7395,"close":75.45,"high":76.17,"low":74.69,"open":75.76,"volume":6895900},{"timestamp":1657200600,"date":"2022-07-07","index":7396,"close":76.99,"high":77.21,"low":76.13,"open":76.29,"volume":6258300},{"timestamp":1657287000,"date":"2022-07-08","index":7397,"close":76.73,"high":77.52,"low":76.4,"open":77.39,"volume":5890500},{"timestamp":1657546200,"date":"2022-07-11","index":7398,"close":75.82,"high":76.36,"low":75.28,"open":75.86,"volume":4918900},{"timestamp":1657632600,"date":"2022-07-12","index":7399,"close":75.94,"high":77.26,"low":75.06,"open":75.2,"volume":6558400},{"timestamp":1657719000,"date":"2022-07-13","index":7400,"close":74.98,"high":75.5,"low":74.01,"open":75.24,"volume":7780100}],"post":[{"timestamp":1657805400,"date":"2022-07-14","index":7401,"close":74.69,"high":75.07,"low":72.05,"open":74.01,"volume":13296200},{"timestamp":1657891800,"date":"2022-07-15","index":7402,"close":78.05,"high":78.77,"low":75.66,"open":75.94,"volume":11663900},{"timestamp":1658151000,"date":"2022-07-18","index":7403,"close":78.86,"high":80.4,"low":78.42,"open":79.5,"volume":11596800},{"timestamp":1658237400,"date":"2022-07-19","index":7404,"close":81.65,"high":81.99,"low":79.83,"open":79.86,"volume":9952000},{"timestamp":1658323800,"date":"2022-07-20","index":7405,"close":81.81,"high":82.27,"low":80.94,"open":81.47,"volume":7653400},{"timestamp":1658410200,"date":"2022-07-21","index":7406,"close":83.02,"high":83.1,"low":81.22,"open":81.5,"volume":9053400},{"timestamp":1658496600,"date":"2022-07-22","index":7407,"close":82.43,"high":83.53,"low":81.66,"open":83.1,"volume":6564000},{"timestamp":1658755800,"date":"2022-07-25","index":7408,"close":82.55,"high":83.18,"low":82.12,"open":82.89,"volume":6208200},{"timestamp":1658842200,"date":"2022-07-26","index":7409,"close":80.79,"high":82.57,"low":80.63,"open":81.8,"volume":7121600},{"timestamp":1658928600,"date":"2022-07-27","index":7410,"close":82.51,"high":82.86,"low":80.96,"open":81.39,"volume":7751300},{"timestamp":1659015000,"date":"2022-07-28","index":7411,"close":82.95,"high":83.07,"low":80.9,"open":81.76,"volume":6324800}]},{"date":"2022-04-14","estimated":1.68,"reported":2.02,"pre":[{"timestamp":1648647000,"date":"2022-03-30","index":7329,"close":90.27,"high":91.94,"low":89.76,"open":91.86,"volume":7289800},{"timestamp":1648733400,"date":"2022-03-31","index":7330,"close":87.4,"high":90.19,"low":87.4,"open":89.72,"volume":8422700},{"timestamp":1648819800,"date":"2022-04-01","index":7331,"close":86.99,"high":88.53,"low":85.91,"open":88.14,"volume":8192300},{"timestamp":1649079000,"date":"2022-04-04","index":7332,"close":87.28,"high":87.57,"low":85.81,"open":86.54,"volume":8098900},{"timestamp":1649165400,"date":"2022-04-05","index":7333,"close":85.28,"high":86.83,"low":84.94,"open":86.55,"volume":11587400},{"timestamp":1649251800,"date":"2022-04-06","index":7334,"close":83.13,"high":84.81,"low":82.75,"open":84.72,"volume":10493200},{"timestamp":1649338200,"date":"2022-04-07","index":7335,"close":83.13,"high":83.61,"low":81.4,"open":82.88,"volume":11902900},{"timestamp":1649424600,"date":"2022-04-08","index":7336,"close":84.06,"high":84.77,"low":82.96,"open":83.53,"volume":6937500},{"timestamp":1649683800,"date":"2022-04-11","index":7337,"close":84.02,"high":85.82,"low":83.02,"open":83.58,"volume":8290400},{"timestamp":1649770200,"date":"2022-04-12","index":7338,"close":83.93,"high":85.98,"low":83.54,"open":83.76,"volume":8057300},{"timestamp":1649856600,"date":"2022-04-13","index":7339,"close":84.13,"high":84.25,"low":82.78,"open":82.93,"volume":8760300}],"post":[{"timestamp":1649943000,"date":"2022-04-14","index":7340,"close":84.76,"high":87.9,"low":84.59,"open":86.01,"volume":16348400},{"timestamp":1650288600,"date":"2022-04-18","index":7341,"close":86.48,"high":87.18,"low":84.32,"open":84.39,"volume":7897500},{"timestamp":1650375000,"date":"2022-04-19","index":7342,"close":88.91,"high":89.11,"low":86.92,"open":87.01,"volume":12637700},{"timestamp":1650461400,"date":"2022-04-20","index":7343,"close":90.61,"high":91.58,"low":89.61,"open":89.61,"volume":11828400},{"timestamp":1650547800,"date":"2022-04-21","index":7344,"close":88.91,"high":92.93,"low":88.71,"open":91.53,"volume":9563900},{"timestamp":1650634200,"date":"2022-04-22","index":7345,"close":84.74,"high":88.21,"low":84.63,"open":88.12,"volume":11455400},{"timestamp":1650893400,"date":"2022-04-25","index":7346,"close":85.05,"high":85.31,"low":82.89,"open":84.03,"volume":11577600},{"timestamp":1650979800,"date":"2022-04-26","index":7347,"close":82.37,"high":85.22,"low":82.28,"open":84.29,"volume":10062000},{"timestamp":1651066200,"date":"2022-04-27","index":7348,"close":82.21,"high":83.67,"low":81.81,"open":82.38,"volume":9522900},{"timestamp":1651152600,"date":"2022-04-28","index":7349,"close":83.4,"high":83.85,"low":81.61,"open":82.7,"volume":6974600},{"timestamp":1651239000,"date":"2022-04-29","index":7350,"close":80.59,"high":83.74,"low":80.31,"open":83.06,"volume":8097300}]},{"date":"2022-01-19","estimated":1.91,"reported":2.01,"pre":[{"timestamp":1641220200,"date":"2022-01-03","index":7269,"close":100.19,"high":101.4,"low":99.3,"open":99.33,"volume":8481900},{"timestamp":1641306600,"date":"2022-01-04","index":7270,"close":104.26,"high":104.68,"low":101.98,"open":102,"volume":8967000},{"timestamp":1641393000,"date":"2022-01-05","index":7271,"close":101.68,"high":105.03,"low":101.57,"open":103.7,"volume":10288800},{"timestamp":1641479400,"date":"2022-01-06","index":7272,"close":103.42,"high":104.21,"low":100.62,"open":104.12,"volume":10059200},{"timestamp":1641565800,"date":"2022-01-07","index":7273,"close":104.05,"high":104.53,"low":102.93,"open":103.51,"volume":6128400},{"timestamp":1641825000,"date":"2022-01-10","index":7274,"close":104.13,"high":105.1,"low":102.83,"open":104.72,"volume":8904900},{"timestamp":1641911400,"date":"2022-01-11","index":7275,"close":105.92,"high":106.09,"low":103.58,"open":104.16,"volume":7320200},{"timestamp":1641997800,"date":"2022-01-12","index":7276,"close":103.05,"high":106.47,"low":102.35,"open":106.05,"volume":10855200},{"timestamp":1642084200,"date":"2022-01-13","index":7277,"close":102.55,"high":104.35,"low":102.14,"open":103.43,"volume":6267700},{"timestamp":1642170600,"date":"2022-01-14","index":7278,"close":98.88,"high":100.47,"low":97.39,"open":99.75,"volume":16724900},{"timestamp":1642516200,"date":"2022-01-18","index":7279,"close":94.01,"high":96.44,"low":92.94,"open":95.93,"volume":21803100}],"post":[{"timestamp":1642602600,"date":"2022-01-19","index":7280,"close":95.73,"high":98.25,"low":94.96,"open":98.01,"volume":19716100},{"timestamp":1642689000,"date":"2022-01-20","index":7281,"close":99.83,"high":101.96,"low":96.6,"open":96.6,"volume":22637600},{"timestamp":1642775400,"date":"2022-01-21","index":7282,"close":98.86,"high":99.56,"low":96.35,"open":98.14,"volume":22568300},{"timestamp":1643034600,"date":"2022-01-24","index":7283,"close":98.08,"high":98.32,"low":93.68,"open":96.02,"volume":19527300},{"timestamp":1643121000,"date":"2022-01-25","index":7284,"close":99.04,"high":99.83,"low":95.01,"open":96.58,"volume":16060700},{"timestamp":1643207400,"date":"2022-01-26","index":7285,"close":100.17,"high":101.75,"low":98.9,"open":100.15,"volume":13344400},{"timestamp":1643293800,"date":"2022-01-27","index":7286,"close":101.15,"high":102.23,"low":99.66,"open":101.31,"volume":17843100},{"timestamp":1643380200,"date":"2022-01-28","index":7287,"close":101.8,"high":101.92,"low":98.15,"open":99.1,"volume":14044800},{"timestamp":1643639400,"date":"2022-01-31","index":7288,"close":102.54,"high":102.74,"low":100.28,"open":100.97,"volume":8467000},{"timestamp":1643725800,"date":"2022-02-01","index":7289,"close":103.95,"high":104.1,"low":102.24,"open":102.96,"volume":7885700},{"timestamp":1643812200,"date":"2022-02-02","index":7290,"close":103.92,"high":104.3,"low":102.3,"open":103.8,"volume":9596300}]},{"date":"2021-10-14","estimated":1.68,"reported":1.98,"pre":[{"timestamp":1632922200,"date":"2021-09-29","index":7203,"close":99.55,"high":101.61,"low":99.11,"open":101.08,"volume":11543000},{"timestamp":1633008600,"date":"2021-09-30","index":7204,"close":97.31,"high":100.38,"low":96.25,"open":100.23,"volume":12258400},{"timestamp":1633095000,"date":"2021-10-01","index":7205,"close":99.05,"high":99.91,"low":97.06,"open":97.93,"volume":7912700},{"timestamp":1633354200,"date":"2021-10-04","index":7206,"close":97.15,"high":100.51,"low":96.97,"open":99.05,"volume":9482100},{"timestamp":1633440600,"date":"2021-10-05","index":7207,"close":99.2,"high":99.73,"low":97.47,"open":98.22,"volume":8850300},{"timestamp":1633527000,"date":"2021-10-06","index":7208,"close":99.1,"high":99.46,"low":97.22,"open":98.22,"volume":6912700},{"timestamp":1633613400,"date":"2021-10-07","index":7209,"close":98.8,"high":100.92,"low":98.69,"open":100.56,"volume":7959600},{"timestamp":1633699800,"date":"2021-10-08","index":7210,"close":100.04,"high":100.69,"low":98.39,"open":99.02,"volume":5301100},{"timestamp":1633959000,"date":"2021-10-11","index":7211,"close":97.29,"high":100.68,"low":97.21,"open":100.08,"volume":7003900},{"timestamp":1634045400,"date":"2021-10-12","index":7212,"close":97.78,"high":98.72,"low":96.69,"open":97.29,"volume":7913300},{"timestamp":1634131800,"date":"2021-10-13","index":7213,"close":98.57,"high":99.18,"low":96.68,"open":98.12,"volume":10170900}],"post":[{"timestamp":1634218200,"date":"2021-10-14","index":7214,"close":101.01,"high":101.58,"low":97.81,"open":101.22,"volume":14766800},{"timestamp":1634304600,"date":"2021-10-15","index":7215,"close":102.14,"high":103.22,"low":101.85,"open":102.46,"volume":11678100},{"timestamp":1634563800,"date":"2021-10-18","index":7216,"close":101.41,"high":103.94,"low":100.55,"open":101.76,"volume":8924300},{"timestamp":1634650200,"date":"2021-10-19","index":7217,"close":101.75,"high":102.45,"low":101.3,"open":101.55,"volume":6189500},{"timestamp":1634736600,"date":"2021-10-20","index":7218,"close":100.66,"high":101.92,"low":99.93,"open":101.08,"volume":7426900},{"timestamp":1634823000,"date":"2021-10-21","index":7219,"close":100.28,"high":101.75,"low":99.57,"open":100.36,"volume":5931400},{"timestamp":1634909400,"date":"2021-10-22","index":7220,"close":101.8,"high":102.24,"low":100.57,"open":100.74,"volume":6761500},{"timestamp":1635168600,"date":"2021-10-25","index":7221,"close":101.91,"high":102.74,"low":101.66,"open":102.3,"volume":3836000},{"timestamp":1635255000,"date":"2021-10-26","index":7222,"close":103.47,"high":103.98,"low":101.69,"open":102.12,"volume":7649500},{"timestamp":1635341400,"date":"2021-10-27","index":7223,"close":101.87,"high":103.84,"low":101.83,"open":102.97,"volume":7542400},{"timestamp":1635427800,"date":"2021-10-28","index":7224,"close":102.5,"high":102.63,"low":100.8,"open":101.89,"volume":6663000}]},{"date":"2021-07-15","estimated":1.65,"reported":1.85,"pre":[{"timestamp":1624973400,"date":"2021-06-29","index":7139,"close":90.64,"high":91.63,"low":89.78,"open":91.09,"volume":15413700},{"timestamp":1625059800,"date":"2021-06-30","index":7140,"close":91.69,"high":91.91,"low":90.13,"open":90.17,"volume":9780300},{"timestamp":1625146200,"date":"2021-07-01","index":7141,"close":92.02,"high":92.23,"low":91.05,"open":91.92,"volume":6792200},{"timestamp":1625232600,"date":"2021-07-02","index":7142,"close":92.03,"high":92.08,"low":91.33,"open":91.9,"volume":4818000},{"timestamp":1625578200,"date":"2021-07-06","index":7143,"close":90.21,"high":91.89,"low":89.66,"open":91.75,"volume":6701200},{"timestamp":1625664600,"date":"2021-07-07","index":7144,"close":90.03,"high":90.46,"low":88.57,"open":89.64,"volume":6771600},{"timestamp":1625751000,"date":"2021-07-08","index":7145,"close":87.64,"high":88.64,"low":86.95,"open":88.1,"volume":8778800},{"timestamp":1625837400,"date":"2021-07-09","index":7146,"close":90.33,"high":90.62,"low":88.61,"open":89.36,"volume":7306500},{"timestamp":1626096600,"date":"2021-07-12","index":7147,"close":92.75,"high":93.52,"low":89.76,"open":90.24,"volume":11951100},{"timestamp":1626183000,"date":"2021-07-13","index":7148,"close":93.21,"high":93.53,"low":91.74,"open":92.47,"volume":12280100},{"timestamp":1626269400,"date":"2021-07-14","index":7149,"close":92.46,"high":93.83,"low":91.44,"open":93.12,"volume":12572000}],"post":[{"timestamp":1626355800,"date":"2021-07-15","index":7150,"close":92.63,"high":94.06,"low":91.3,"open":91.36,"volume":12465900},{"timestamp":1626442200,"date":"2021-07-16","index":7151,"close":91.25,"high":93.42,"low":91.1,"open":93.15,"volume":12595400},{"timestamp":1626701400,"date":"2021-07-19","index":7152,"close":89.35,"high":89.69,"low":87.58,"open":89.51,"volume":14043000},{"timestamp":1626787800,"date":"2021-07-20","index":7153,"close":92.32,"high":93.6,"low":89,"open":89.14,"volume":11522300},{"timestamp":1626874200,"date":"2021-07-21","index":7154,"close":95.68,"high":96.05,"low":93.18,"open":93.24,"volume":14116900},{"timestamp":1626960600,"date":"2021-07-22","index":7155,"close":95.57,"high":96.23,"low":94.84,"open":95.42,"volume":9235300},{"timestamp":1627047000,"date":"2021-07-23","index":7156,"close":94.55,"high":97.17,"low":94.19,"open":96.28,"volume":13222800},{"timestamp":1627306200,"date":"2021-07-26","index":7157,"close":96.54,"high":96.66,"low":94.35,"open":94.37,"volume":11420600},{"timestamp":1627392600,"date":"2021-07-27","index":7158,"close":96.48,"high":97.05,"low":95.52,"open":95.88,"volume":8972900},{"timestamp":1627479000,"date":"2021-07-28","index":7159,"close":96.07,"high":96.89,"low":95.55,"open":96.51,"volume":10054000},{"timestamp":1627565400,"date":"2021-07-29","index":7160,"close":96.28,"high":96.85,"low":95.53,"open":96.16,"volume":9016200}]},{"date":"2021-04-16","estimated":1.7,"reported":2.19,"pre":[{"timestamp":1617197400,"date":"2021-03-31","index":7077,"close":77.66,"high":79,"low":77.65,"open":78.67,"volume":12085500},{"timestamp":1617283800,"date":"2021-04-01","index":7078,"close":78.22,"high":78.28,"low":77.5,"open":77.88,"volume":13195600},{"timestamp":1617629400,"date":"2021-04-05","index":7079,"close":78,"high":79.31,"low":77.83,"open":79.2,"volume":10458800},{"timestamp":1617715800,"date":"2021-04-06","index":7080,"close":79.09,"high":79.11,"low":77.51,"open":77.8,"volume":9445000},{"timestamp":1617802200,"date":"2021-04-07","index":7081,"close":79.04,"high":79.72,"low":78.45,"open":79.04,"volume":8329300},{"timestamp":1617888600,"date":"2021-04-08","index":7082,"close":80.2,"high":80.49,"low":78.16,"open":78.5,"volume":9352700},{"timestamp":1617975000,"date":"2021-04-09","index":7083,"close":80.72,"high":80.73,"low":79.37,"open":80.48,"volume":10693500},{"timestamp":1618234200,"date":"2021-04-12","index":7084,"close":80.18,"high":81.07,"low":79.52,"open":80.95,"volume":8939700},{"timestamp":1618320600,"date":"2021-04-13","index":7085,"close":79.53,"high":80.03,"low":78.96,"open":79.9,"volume":7085200},{"timestamp":1618407000,"date":"2021-04-14","index":7086,"close":80.79,"high":82.05,"low":79.3,"open":79.61,"volume":10585500},{"timestamp":1618493400,"date":"2021-04-15","index":7087,"close":80.82,"high":81.41,"low":79.85,"open":81.35,"volume":9930800}],"post":[{"timestamp":1618579800,"date":"2021-04-16","index":7088,"close":78.59,"high":81.68,"low":77.76,"open":81,"volume":29086400},{"timestamp":1618839000,"date":"2021-04-19","index":7089,"close":80.03,"high":80.37,"low":78.11,"open":78.3,"volume":15151000},{"timestamp":1618925400,"date":"2021-04-20","index":7090,"close":77.29,"high":79.63,"low":76.6,"open":79.31,"volume":13052800},{"timestamp":1619011800,"date":"2021-04-21","index":7091,"close":79.25,"high":79.34,"low":76.25,"open":76.73,"volume":11075900},{"timestamp":1619098200,"date":"2021-04-22","index":7092,"close":78.29,"high":79.5,"low":78.15,"open":78.92,"volume":9871700},{"timestamp":1619184600,"date":"2021-04-23","index":7093,"close":80.95,"high":81.3,"low":78.29,"open":78.29,"volume":12002000},{"timestamp":1619443800,"date":"2021-04-26","index":7094,"close":81.52,"high":82.42,"low":81.38,"open":81.81,"volume":8033500},{"timestamp":1619530200,"date":"2021-04-27","index":7095,"close":81.96,"high":82.05,"low":81.2,"open":81.41,"volume":7057400},{"timestamp":1619616600,"date":"2021-04-28","index":7096,"close":82.73,"high":82.95,"low":82.07,"open":82.4,"volume":7228200},{"timestamp":1619703000,"date":"2021-04-29","index":7097,"close":83.64,"high":83.79,"low":82.13,"open":83.2,"volume":9974800},{"timestamp":1619789400,"date":"2021-04-30","index":7098,"close":82.55,"high":83.28,"low":82.23,"open":82.89,"volume":9298600}]},{"date":"2021-01-20","estimated":1.27,"reported":1.92,"pre":[{"timestamp":1609770600,"date":"2021-01-04","index":7017,"close":68.33,"high":69.93,"low":67.72,"open":69.28,"volume":14014600},{"timestamp":1609857000,"date":"2021-01-05","index":7018,"close":69.49,"high":70.08,"low":68.08,"open":68.16,"volume":11120400},{"timestamp":1609943400,"date":"2021-01-06","index":7019,"close":73.68,"high":74.88,"low":70.56,"open":71.41,"volume":18334300},{"timestamp":1610029800,"date":"2021-01-07","index":7020,"close":74.94,"high":76.51,"low":74.8,"open":74.8,"volume":13530400},{"timestamp":1610116200,"date":"2021-01-08","index":7021,"close":75.25,"high":75.34,"low":73.85,"open":74.47,"volume":12896700},{"timestamp":1610375400,"date":"2021-01-11","index":7022,"close":76.06,"high":76.5,"low":73.67,"open":74.24,"volume":9077500},{"timestamp":1610461800,"date":"2021-01-12","index":7023,"close":75.8,"high":77.17,"low":75.52,"open":76.56,"volume":11831100},{"timestamp":1610548200,"date":"2021-01-13","index":7024,"close":75.56,"high":76.43,"low":75.01,"open":75.81,"volume":9852200},{"timestamp":1610634600,"date":"2021-01-14","index":7025,"close":76.47,"high":76.84,"low":75.72,"open":75.85,"volume":9854300},{"timestamp":1610721000,"date":"2021-01-15","index":7026,"close":75.24,"high":75.57,"low":74.15,"open":75.07,"volume":12882600},{"timestamp":1611066600,"date":"2021-01-19","index":7027,"close":74.99,"high":76.6,"low":74.69,"open":76.52,"volume":14897700}],"post":[{"timestamp":1611153000,"date":"2021-01-20","index":7028,"close":74.84,"high":77.76,"low":74.3,"open":76.51,"volume":16133000},{"timestamp":1611239400,"date":"2021-01-21","index":7029,"close":74.7,"high":75.89,"low":73.74,"open":75,"volume":13591300},{"timestamp":1611325800,"date":"2021-01-22","index":7030,"close":74.13,"high":74.7,"low":72.41,"open":72.55,"volume":15460000},{"timestamp":1611585000,"date":"2021-01-25","index":7031,"close":72.38,"high":74.02,"low":71.92,"open":73.52,"volume":15933100},{"timestamp":1611671400,"date":"2021-01-26","index":7032,"close":71.21,"high":73.32,"low":71.14,"open":72.74,"volume":10899700},{"timestamp":1611757800,"date":"2021-01-27","index":7033,"close":68.42,"high":70.26,"low":67.85,"open":69.73,"volume":17002600},{"timestamp":1611844200,"date":"2021-01-28","index":7034,"close":69.32,"high":70.77,"low":68.65,"open":69.44,"volume":14986200},{"timestamp":1611930600,"date":"2021-01-29","index":7035,"close":67.05,"high":70.06,"low":66.85,"open":69.01,"volume":17566100},{"timestamp":1612189800,"date":"2021-02-01","index":7036,"close":67.67,"high":68.12,"low":67.27,"open":67.88,"volume":11961600},{"timestamp":1612276200,"date":"2021-02-02","index":7037,"close":70.95,"high":71.37,"low":69.02,"open":69.12,"volume":13893900},{"timestamp":1612362600,"date":"2021-02-03","index":7038,"close":70.6,"high":71.33,"low":70.31,"open":70.87,"volume":8014300}]},{"date":"2020-10-15","estimated":1.28,"reported":1.66,"pre":[{"timestamp":1601472600,"date":"2020-09-30","index":6952,"close":48.35,"high":48.99,"low":47.54,"open":47.67,"volume":15047300},{"timestamp":1601559000,"date":"2020-10-01","index":6953,"close":47.26,"high":49.07,"low":46.9,"open":48.75,"volume":25275400},{"timestamp":1601645400,"date":"2020-10-02","index":6954,"close":47.97,"high":48.34,"low":46.42,"open":46.49,"volume":12681800},{"timestamp":1601904600,"date":"2020-10-05","index":6955,"close":48.6,"high":48.89,"low":47.78,"open":48.43,"volume":19140100},{"timestamp":1601991000,"date":"2020-10-06","index":6956,"close":47.74,"high":49.41,"low":47.47,"open":49.2,"volume":22980200},{"timestamp":1602077400,"date":"2020-10-07","index":6957,"close":48.71,"high":49.17,"low":48.24,"open":48.38,"volume":12019100},{"timestamp":1602163800,"date":"2020-10-08","index":6958,"close":49,"high":49.49,"low":47.26,"open":47.98,"volume":23836600},{"timestamp":1602250200,"date":"2020-10-09","index":6959,"close":48.83,"high":49.73,"low":48.73,"open":49.44,"volume":11381800},{"timestamp":1602509400,"date":"2020-10-12","index":6960,"close":50.74,"high":51.01,"low":49.03,"open":49.27,"volume":17615000},{"timestamp":1602595800,"date":"2020-10-13","index":6961,"close":50.44,"high":51.24,"low":49.99,"open":51.12,"volume":17448000},{"timestamp":1602682200,"date":"2020-10-14","index":6962,"close":50.65,"high":51.39,"low":50.38,"open":50.91,"volume":20330100}],"post":[{"timestamp":1602768600,"date":"2020-10-15","index":6963,"close":51.33,"high":51.87,"low":49.92,"open":49.93,"volume":21059700},{"timestamp":1602855000,"date":"2020-10-16","index":6964,"close":51.85,"high":52.27,"low":51.43,"open":51.53,"volume":16923300},{"timestamp":1603114200,"date":"2020-10-19","index":6965,"close":50.95,"high":52.19,"low":50.79,"open":52.19,"volume":12677000},{"timestamp":1603200600,"date":"2020-10-20","index":6966,"close":51.47,"high":52.27,"low":51.37,"open":51.56,"volume":11177600},{"timestamp":1603287000,"date":"2020-10-21","index":6967,"close":50.38,"high":51.81,"low":50.26,"open":51.49,"volume":18583200},{"timestamp":1603373400,"date":"2020-10-22","index":6968,"close":51.77,"high":51.98,"low":50.12,"open":50.42,"volume":13264400},{"timestamp":1603459800,"date":"2020-10-23","index":6969,"close":51.87,"high":52.61,"low":51.54,"open":52.25,"volume":11538500},{"timestamp":1603719000,"date":"2020-10-26","index":6970,"close":50.32,"high":51.28,"low":49.8,"open":51.15,"volume":15561400},{"timestamp":1603805400,"date":"2020-10-27","index":6971,"close":48.59,"high":50.28,"low":48.58,"open":50.25,"volume":11593300},{"timestamp":1603891800,"date":"2020-10-28","index":6972,"close":47.57,"high":48.11,"low":47.19,"open":47.56,"volume":13622800},{"timestamp":1603978200,"date":"2020-10-29","index":6973,"close":48.12,"high":48.43,"low":46.55,"open":47.05,"volume":10887800}]},{"date":"2020-07-16","estimated":1.12,"reported":1.96,"pre":[{"timestamp":1593523800,"date":"2020-06-30","index":6888,"close":48.3,"high":48.53,"low":47.06,"open":47.06,"volume":11894300},{"timestamp":1593610200,"date":"2020-07-01","index":6889,"close":47.61,"high":49.08,"low":47.25,"open":48.41,"volume":11363800},{"timestamp":1593696600,"date":"2020-07-02","index":6890,"close":47.79,"high":49.03,"low":47.68,"open":48.86,"volume":7488800},{"timestamp":1594042200,"date":"2020-07-06","index":6891,"close":48.82,"high":49.37,"low":48.7,"open":48.87,"volume":10649600},{"timestamp":1594128600,"date":"2020-07-07","index":6892,"close":47.49,"high":48.55,"low":47.39,"open":48.52,"volume":8750700},{"timestamp":1594215000,"date":"2020-07-08","index":6893,"close":48.91,"high":48.99,"low":47.28,"open":47.63,"volume":12322200},{"timestamp":1594301400,"date":"2020-07-09","index":6894,"close":47.51,"high":49.05,"low":47.02,"open":48.8,"volume":9119900},{"timestamp":1594387800,"date":"2020-07-10","index":6895,"close":49.8,"high":49.88,"low":47.52,"open":47.59,"volume":13386000},{"timestamp":1594647000,"date":"2020-07-13","index":6896,"close":50.22,"high":51.03,"low":49.88,"open":51.03,"volume":14904000},{"timestamp":1594733400,"date":"2020-07-14","index":6897,"close":50.5,"high":50.58,"low":48.91,"open":50.27,"volume":16075600},{"timestamp":1594819800,"date":"2020-07-15","index":6898,"close":51.35,"high":52.49,"low":50.46,"open":52.49,"volume":17424200}],"post":[{"timestamp":1594906200,"date":"2020-07-16","index":6899,"close":52.64,"high":53.51,"low":51.34,"open":51.58,"volume":25026800},{"timestamp":1594992600,"date":"2020-07-17","index":6900,"close":52.41,"high":53.01,"low":51.98,"open":52.78,"volume":16263800},{"timestamp":1595251800,"date":"2020-07-20","index":6901,"close":51.86,"high":52.07,"low":51.35,"open":51.76,"volume":10423600},{"timestamp":1595338200,"date":"2020-07-21","index":6902,"close":52.38,"high":52.45,"low":51.52,"open":52.1,"volume":11951200},{"timestamp":1595424600,"date":"2020-07-22","index":6903,"close":51,"high":52.35,"low":50.99,"open":52,"volume":13604000},{"timestamp":1595511000,"date":"2020-07-23","index":6904,"close":50.56,"high":51.25,"low":50.31,"open":50.99,"volume":13527000},{"timestamp":1595597400,"date":"2020-07-24","index":6905,"close":50.18,"high":50.8,"low":50.07,"open":50.56,"volume":6860800},{"timestamp":1595856600,"date":"2020-07-27","index":6906,"close":51.32,"high":51.57,"low":49.73,"open":49.91,"volume":12087100},{"timestamp":1595943000,"date":"2020-07-28","index":6907,"close":50.26,"high":51.22,"low":50.21,"open":50.83,"volume":7287900},{"timestamp":1596029400,"date":"2020-07-29","index":6908,"close":50.59,"high":50.66,"low":49.88,"open":50.27,"volume":8074300},{"timestamp":1596115800,"date":"2020-07-30","index":6909,"close":48.95,"high":49.36,"low":48.55,"open":49.36,"volume":9410100}]},{"date":"2020-04-16","estimated":1.14,"reported":1.01,"pre":[{"timestamp":1585661400,"date":"2020-03-31","index":6825,"close":34,"high":35.29,"low":33.72,"open":34.53,"volume":17122600},{"timestamp":1585747800,"date":"2020-04-01","index":6826,"close":31.62,"high":32.41,"low":31.16,"open":31.68,"volume":23755100},{"timestamp":1585834200,"date":"2020-04-02","index":6827,"close":33.9,"high":34,"low":31.25,"open":31.34,"volume":21656000},{"timestamp":1585920600,"date":"2020-04-03","index":6828,"close":33.85,"high":34.3,"low":32.86,"open":33.56,"volume":16926500},{"timestamp":1586179800,"date":"2020-04-06","index":6829,"close":37.01,"high":37.5,"low":35.75,"open":35.93,"volume":18788700},{"timestamp":1586266200,"date":"2020-04-07","index":6830,"close":36.94,"high":39.66,"low":36.86,"open":39.66,"volume":19536700},{"timestamp":1586352600,"date":"2020-04-08","index":6831,"close":39.37,"high":39.78,"low":37.45,"open":37.71,"volume":15376700},{"timestamp":1586439000,"date":"2020-04-09","index":6832,"close":41.08,"high":41.85,"low":40.18,"open":40.26,"volume":21902200},{"timestamp":1586784600,"date":"2020-04-13","index":6833,"close":39.58,"high":41,"low":39.25,"open":40.88,"volume":13369900},{"timestamp":1586871000,"date":"2020-04-14","index":6834,"close":39.86,"high":40.77,"low":38.37,"open":40.51,"volume":14471900},{"timestamp":1586957400,"date":"2020-04-15","index":6835,"close":38.4,"high":39.41,"low":37.59,"open":38.21,"volume":15590100}],"post":[{"timestamp":1587043800,"date":"2020-04-16","index":6836,"close":38.36,"high":38.82,"low":37.07,"open":37.86,"volume":27913000},{"timestamp":1587130200,"date":"2020-04-17","index":6837,"close":39.09,"high":40.1,"low":38.19,"open":39.55,"volume":25074500},{"timestamp":1587389400,"date":"2020-04-20","index":6838,"close":38.36,"high":39.54,"low":37.82,"open":38.19,"volume":16573800},{"timestamp":1587475800,"date":"2020-04-21","index":6839,"close":36.95,"high":38.14,"low":36.56,"open":37.3,"volume":14134900},{"timestamp":1587562200,"date":"2020-04-22","index":6840,"close":37.81,"high":38.18,"low":37.44,"open":37.87,"volume":10449000},{"timestamp":1587648600,"date":"2020-04-23","index":6841,"close":37.47,"high":38.39,"low":37.28,"open":38.1,"volume":8694800},{"timestamp":1587735000,"date":"2020-04-24","index":6842,"close":37.97,"high":38.19,"low":37.26,"open":37.97,"volume":8567500},{"timestamp":1587994200,"date":"2020-04-27","index":6843,"close":39.31,"high":39.55,"low":38.33,"open":38.64,"volume":11619400},{"timestamp":1588080600,"date":"2020-04-28","index":6844,"close":40.13,"high":41.38,"low":39.84,"open":40.57,"volume":12778400},{"timestamp":1588167000,"date":"2020-04-29","index":6845,"close":40.79,"high":41.36,"low":40.55,"open":41.1,"volume":15880400},{"timestamp":1588253400,"date":"2020-04-30","index":6846,"close":39.43,"high":40.11,"low":39,"open":39.9,"volume":13431700}]},{"date":"2020-01-16","estimated":1,"reported":1.3,"pre":[{"timestamp":1577802600,"date":"2019-12-31","index":6763,"close":51.12,"high":51.13,"low":50.74,"open":50.96,"volume":5131600},{"timestamp":1577975400,"date":"2020-01-02","index":6764,"close":52.04,"high":52.06,"low":51.17,"open":51.2,"volume":7808000},{"timestamp":1578061800,"date":"2020-01-03","index":6765,"close":51.2,"high":51.45,"low":50.83,"open":51.22,"volume":6706000},{"timestamp":1578321000,"date":"2020-01-06","index":6766,"close":51.02,"high":51.04,"low":50.46,"open":50.67,"volume":7476700},{"timestamp":1578407400,"date":"2020-01-07","index":6767,"close":50.92,"high":51.19,"low":50.71,"open":51.04,"volume":4538100},{"timestamp":1578493800,"date":"2020-01-08","index":6768,"close":51.57,"high":51.79,"low":50.9,"open":50.96,"volume":6185200},{"timestamp":1578580200,"date":"2020-01-09","index":6769,"close":52.06,"high":52.25,"low":51.82,"open":52.17,"volume":7308000},{"timestamp":1578666600,"date":"2020-01-10","index":6770,"close":52.21,"high":52.47,"low":51.92,"open":52.15,"volume":7686800},{"timestamp":1578925800,"date":"2020-01-13","index":6771,"close":52.78,"high":52.78,"low":52.07,"open":52.21,"volume":8334200},{"timestamp":1579012200,"date":"2020-01-14","index":6772,"close":52.86,"high":53.25,"low":52.68,"open":53.06,"volume":9602000},{"timestamp":1579098600,"date":"2020-01-15","index":6773,"close":52.94,"high":52.94,"low":52.11,"open":52.48,"volume":11342500}],"post":[{"timestamp":1579185000,"date":"2020-01-16","index":6774,"close":56.44,"high":57.36,"low":55.65,"open":56.05,"volume":34590700},{"timestamp":1579271400,"date":"2020-01-17","index":6775,"close":57.51,"high":57.57,"low":56.18,"open":56.26,"volume":15403900},{"timestamp":1579617000,"date":"2020-01-21","index":6776,"close":55.92,"high":56.48,"low":55.18,"open":55.88,"volume":20833900},{"timestamp":1579703400,"date":"2020-01-22","index":6777,"close":55.86,"high":56.51,"low":55.85,"open":56.18,"volume":10276800},{"timestamp":1579789800,"date":"2020-01-23","index":6778,"close":55.53,"high":55.65,"low":54.8,"open":55.22,"volume":10064500},{"timestamp":1579876200,"date":"2020-01-24","index":6779,"close":54.55,"high":55.61,"low":54.1,"open":55.53,"volume":9752000},{"timestamp":1580135400,"date":"2020-01-27","index":6780,"close":53.11,"high":53.69,"low":52.86,"open":53,"volume":10649100},{"timestamp":1580221800,"date":"2020-01-28","index":6781,"close":54.02,"high":54.44,"low":53.38,"open":53.8,"volume":9232900},{"timestamp":1580308200,"date":"2020-01-29","index":6782,"close":53.68,"high":54.55,"low":53.68,"open":54.48,"volume":9027800},{"timestamp":1580394600,"date":"2020-01-30","index":6783,"close":53.82,"high":53.86,"low":52.4,"open":52.61,"volume":8685900},{"timestamp":1580481000,"date":"2020-01-31","index":6784,"close":52.26,"high":53.28,"low":51.89,"open":53.2,"volume":11286900}]}] diff --git a/data/NFLX_full.json b/data/NFLX_full.json index 4a2296bec..50f1729ba 100644 --- a/data/NFLX_full.json +++ b/data/NFLX_full.json @@ -1 +1 @@ -[{"date":"2025-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-21","estimated":4.21,"reported":null,"pre":[],"post":[]},{"date":"2024-10-17","estimated":5.12,"reported":5.4,"pre":[{"timestamp":1727962200,"date":"2024-10-03","index":5629,"close":706.8,"high":708.81,"low":700,"open":704.26,"volume":2256400},{"timestamp":1728048600,"date":"2024-10-04","index":5630,"close":719.7,"high":721.01,"low":708.82,"open":713.32,"volume":2229000},{"timestamp":1728307800,"date":"2024-10-07","index":5631,"close":701.92,"high":715.88,"low":696.43,"open":714.76,"volume":3360500},{"timestamp":1728394200,"date":"2024-10-08","index":5632,"close":721.76,"high":725.06,"low":703.55,"open":703.88,"volume":3187400},{"timestamp":1728480600,"date":"2024-10-09","index":5633,"close":727.43,"high":728.59,"low":718.87,"open":719.25,"volume":1981100},{"timestamp":1728567000,"date":"2024-10-10","index":5634,"close":730.29,"high":733.85,"low":722.5,"open":723.29,"volume":2767900},{"timestamp":1728653400,"date":"2024-10-11","index":5635,"close":722.79,"high":736,"low":721.22,"open":734.9,"volume":2299500},{"timestamp":1728912600,"date":"2024-10-14","index":5636,"close":713,"high":726.62,"low":711.31,"open":725,"volume":2797100},{"timestamp":1728999000,"date":"2024-10-15","index":5637,"close":705.98,"high":713.4,"low":699.78,"open":712.51,"volume":2932800},{"timestamp":1729085400,"date":"2024-10-16","index":5638,"close":702,"high":705.59,"low":697.82,"open":703.43,"volume":2494300},{"timestamp":1729171800,"date":"2024-10-17","index":5639,"close":687.65,"high":704.41,"low":677.88,"open":704.35,"volume":8926700}],"post":[{"timestamp":1729258200,"date":"2024-10-18","index":5640,"close":763.89,"high":766.28,"low":736.23,"open":737.64,"volume":15974100},{"timestamp":1729517400,"date":"2024-10-21","index":5641,"close":772.07,"high":773,"low":756.6,"open":765.76,"volume":6057100},{"timestamp":1729603800,"date":"2024-10-22","index":5642,"close":764.24,"high":769.7,"low":761.12,"open":765.27,"volume":2987300},{"timestamp":1729690200,"date":"2024-10-23","index":5643,"close":749.29,"high":763.79,"low":744.26,"open":762.83,"volume":3749000},{"timestamp":1729776600,"date":"2024-10-24","index":5644,"close":754.55,"high":755.82,"low":746.25,"open":751.97,"volume":2643000},{"timestamp":1729863000,"date":"2024-10-25","index":5645,"close":754.68,"high":768.5,"low":753.53,"open":756.17,"volume":2819500},{"timestamp":1730122200,"date":"2024-10-28","index":5646,"close":749.12,"high":758.68,"low":747.88,"open":758.68,"volume":2862400},{"timestamp":1730208600,"date":"2024-10-29","index":5647,"close":759.44,"high":763.88,"low":748.01,"open":751.13,"volume":3660400},{"timestamp":1730295000,"date":"2024-10-30","index":5648,"close":753.74,"high":759.79,"low":752.28,"open":758.08,"volume":1717100},{"timestamp":1730398167,"date":"2024-10-31","index":5649,"close":754.75,"high":760.79,"low":752.23,"open":753.75,"volume":1555822},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-18","estimated":4.74,"reported":4.88,"pre":[{"timestamp":1720013400,"date":"2024-07-03","index":5565,"close":682.51,"high":683.75,"low":675.5,"open":677.48,"volume":1403500},{"timestamp":1720186200,"date":"2024-07-05","index":5566,"close":690.65,"high":697.49,"low":677.23,"open":682.51,"volume":2659100},{"timestamp":1720445400,"date":"2024-07-08","index":5567,"close":685.74,"high":688.86,"low":681.49,"open":687,"volume":1930800},{"timestamp":1720531800,"date":"2024-07-09","index":5568,"close":685.74,"high":695.27,"low":684.72,"open":690,"volume":2596100},{"timestamp":1720618200,"date":"2024-07-10","index":5569,"close":677.65,"high":687.22,"low":673.16,"open":685.02,"volume":2651900},{"timestamp":1720704600,"date":"2024-07-11","index":5570,"close":652.75,"high":672.49,"low":647.44,"open":672.49,"volume":5106600},{"timestamp":1720791000,"date":"2024-07-12","index":5571,"close":647.6,"high":655.92,"low":643.71,"open":652.75,"volume":3355200},{"timestamp":1721050200,"date":"2024-07-15","index":5572,"close":656.45,"high":667.54,"low":646.63,"open":647.5,"volume":3208800},{"timestamp":1721136600,"date":"2024-07-16","index":5573,"close":656.32,"high":663.68,"low":649.13,"open":661.8,"volume":2685700},{"timestamp":1721223000,"date":"2024-07-17","index":5574,"close":647.46,"high":650.45,"low":639.47,"open":650,"volume":4017300},{"timestamp":1721309400,"date":"2024-07-18","index":5575,"close":643.04,"high":657.04,"low":639.17,"open":656.6,"volume":7575800}],"post":[{"timestamp":1721395800,"date":"2024-07-19","index":5576,"close":633.34,"high":678.97,"low":629.12,"open":660.64,"volume":9815600},{"timestamp":1721655000,"date":"2024-07-22","index":5577,"close":647.5,"high":656.29,"low":632.6,"open":639.5,"volume":5219100},{"timestamp":1721741400,"date":"2024-07-23","index":5578,"close":642.76,"high":649.91,"low":641,"open":647.5,"volume":2463600},{"timestamp":1721827800,"date":"2024-07-24","index":5579,"close":635.99,"high":652.42,"low":632.67,"open":635.74,"volume":4888200},{"timestamp":1721914200,"date":"2024-07-25","index":5580,"close":634.09,"high":649.98,"low":621.7,"open":641,"volume":4554500},{"timestamp":1722000600,"date":"2024-07-26","index":5581,"close":631.37,"high":646.99,"low":629.77,"open":645,"volume":3120700},{"timestamp":1722259800,"date":"2024-07-29","index":5582,"close":626.96,"high":634.61,"low":623.93,"open":634.61,"volume":2400500},{"timestamp":1722346200,"date":"2024-07-30","index":5583,"close":622.58,"high":634.69,"low":617,"open":630.17,"volume":3496600},{"timestamp":1722432600,"date":"2024-07-31","index":5584,"close":628.35,"high":633.6,"low":622.58,"open":626.57,"volume":3134900},{"timestamp":1722519000,"date":"2024-08-01","index":5585,"close":624.85,"high":646.71,"low":617.61,"open":629.25,"volume":3720600},{"timestamp":1722605400,"date":"2024-08-02","index":5586,"close":613.64,"high":625.27,"low":608.35,"open":620.98,"volume":3523000}]},{"date":"2024-04-18","estimated":4.52,"reported":5.28,"pre":[{"timestamp":1712237400,"date":"2024-04-04","index":5503,"close":617.14,"high":638,"low":616.58,"open":633.21,"volume":3064300},{"timestamp":1712323800,"date":"2024-04-05","index":5504,"close":636.18,"high":637.91,"low":622.71,"open":624.92,"volume":3372800},{"timestamp":1712583000,"date":"2024-04-08","index":5505,"close":628.41,"high":639,"low":628.11,"open":636.39,"volume":2145700},{"timestamp":1712669400,"date":"2024-04-09","index":5506,"close":618.2,"high":631.99,"low":615.63,"open":631.99,"volume":2146600},{"timestamp":1712755800,"date":"2024-04-10","index":5507,"close":618.58,"high":620.14,"low":609.34,"open":610.97,"volume":2806200},{"timestamp":1712842200,"date":"2024-04-11","index":5508,"close":628.78,"high":631.66,"low":617.24,"open":624.42,"volume":2662700},{"timestamp":1712928600,"date":"2024-04-12","index":5509,"close":622.83,"high":633.12,"low":618.92,"open":628.23,"volume":2956500},{"timestamp":1713187800,"date":"2024-04-15","index":5510,"close":607.15,"high":630.17,"low":603.87,"open":630.17,"volume":3085400},{"timestamp":1713274200,"date":"2024-04-16","index":5511,"close":617.52,"high":622.45,"low":607.5,"open":607.5,"volume":3519100},{"timestamp":1713360600,"date":"2024-04-17","index":5512,"close":613.69,"high":620.97,"low":607.71,"open":620.97,"volume":3312200},{"timestamp":1713447000,"date":"2024-04-18","index":5513,"close":610.56,"high":621.33,"low":605.43,"open":612.1,"volume":8468400}],"post":[{"timestamp":1713533400,"date":"2024-04-19","index":5514,"close":555.04,"high":579,"low":552.16,"open":567.88,"volume":16425000},{"timestamp":1713792600,"date":"2024-04-22","index":5515,"close":554.6,"high":558.61,"low":542.01,"open":550.66,"volume":8597700},{"timestamp":1713879000,"date":"2024-04-23","index":5516,"close":577.75,"high":579.21,"low":555.28,"open":556.49,"volume":4975500},{"timestamp":1713965400,"date":"2024-04-24","index":5517,"close":555.12,"high":576.91,"low":551.3,"open":574.31,"volume":5355300},{"timestamp":1714051800,"date":"2024-04-25","index":5518,"close":564.8,"high":566.54,"low":545.71,"open":549.46,"volume":3807100},{"timestamp":1714138200,"date":"2024-04-26","index":5519,"close":561.23,"high":562.92,"low":553.19,"open":558.21,"volume":4332600},{"timestamp":1714397400,"date":"2024-04-29","index":5520,"close":559.49,"high":559.64,"low":554.24,"open":559.18,"volume":2508900},{"timestamp":1714483800,"date":"2024-04-30","index":5521,"close":550.64,"high":560,"low":549.38,"open":560,"volume":3361500},{"timestamp":1714570200,"date":"2024-05-01","index":5522,"close":551.71,"high":560.39,"low":544.25,"open":547.84,"volume":3473200},{"timestamp":1714656600,"date":"2024-05-02","index":5523,"close":565.15,"high":565.46,"low":555.59,"open":556.02,"volume":3068200},{"timestamp":1714743000,"date":"2024-05-03","index":5524,"close":579.34,"high":580.26,"low":565.16,"open":566,"volume":3307500}]},{"date":"2024-01-23","estimated":2.22,"reported":2.11,"pre":[{"timestamp":1704724200,"date":"2024-01-08","index":5443,"close":485.03,"high":485.24,"low":473.65,"open":473.89,"volume":3675800},{"timestamp":1704810600,"date":"2024-01-09","index":5444,"close":482.09,"high":485.09,"low":473.8,"open":475.53,"volume":3526800},{"timestamp":1704897000,"date":"2024-01-10","index":5445,"close":478.33,"high":487,"low":472.95,"open":481.6,"volume":4342400},{"timestamp":1704983400,"date":"2024-01-11","index":5446,"close":492.23,"high":503.41,"low":483.82,"open":492.54,"volume":7993300},{"timestamp":1705069800,"date":"2024-01-12","index":5447,"close":492.16,"high":500.79,"low":490.61,"open":500.51,"volume":4996600},{"timestamp":1705415400,"date":"2024-01-16","index":5448,"close":481.24,"high":494.15,"low":478.02,"open":490,"volume":4679000},{"timestamp":1705501800,"date":"2024-01-17","index":5449,"close":480.33,"high":486.21,"low":475.26,"open":484.5,"volume":4894600},{"timestamp":1705588200,"date":"2024-01-18","index":5450,"close":485.31,"high":485.77,"low":478.02,"open":480.03,"volume":4054400},{"timestamp":1705674600,"date":"2024-01-19","index":5451,"close":482.95,"high":485.67,"low":476.06,"open":484.98,"volume":5665600},{"timestamp":1705933800,"date":"2024-01-22","index":5452,"close":485.71,"high":489.8,"low":479.9,"open":487.55,"volume":5212300},{"timestamp":1706020200,"date":"2024-01-23","index":5453,"close":492.19,"high":498.96,"low":481.4,"open":492,"volume":15506000}],"post":[{"timestamp":1706106600,"date":"2024-01-24","index":5454,"close":544.87,"high":562.5,"low":537.07,"open":537.75,"volume":26432800},{"timestamp":1706193000,"date":"2024-01-25","index":5455,"close":562,"high":563.46,"low":548.46,"open":551.95,"volume":9451900},{"timestamp":1706279400,"date":"2024-01-26","index":5456,"close":570.42,"high":579.64,"low":558.43,"open":561.81,"volume":12770600},{"timestamp":1706538600,"date":"2024-01-29","index":5457,"close":575.79,"high":578.55,"low":562.68,"open":571.35,"volume":6905400},{"timestamp":1706625000,"date":"2024-01-30","index":5458,"close":562.85,"high":570.88,"low":560.82,"open":567.32,"volume":6181800},{"timestamp":1706711400,"date":"2024-01-31","index":5459,"close":564.11,"high":572.15,"low":562.04,"open":562.85,"volume":4857600},{"timestamp":1706797800,"date":"2024-02-01","index":5460,"close":567.51,"high":572.66,"low":563.83,"open":567.02,"volume":3174000},{"timestamp":1706884200,"date":"2024-02-02","index":5461,"close":564.64,"high":567.8,"low":562.37,"open":564.52,"volume":4030800},{"timestamp":1707143400,"date":"2024-02-05","index":5462,"close":562.06,"high":575.75,"low":557.2,"open":562.47,"volume":4143100},{"timestamp":1707229800,"date":"2024-02-06","index":5463,"close":555.88,"high":566.34,"low":554.37,"open":564.12,"volume":2840300},{"timestamp":1707316200,"date":"2024-02-07","index":5464,"close":559.3,"high":567.8,"low":554.98,"open":558.16,"volume":4373600}]},{"date":"2023-10-18","estimated":3.49,"reported":3.73,"pre":[{"timestamp":1696426200,"date":"2023-10-04","index":5378,"close":376.9,"high":380.22,"low":373.58,"open":376.5,"volume":4303700},{"timestamp":1696512600,"date":"2023-10-05","index":5379,"close":372.59,"high":378.6,"low":367.24,"open":378.01,"volume":5034800},{"timestamp":1696599000,"date":"2023-10-06","index":5380,"close":381.51,"high":382.52,"low":367.77,"open":368.43,"volume":4773400},{"timestamp":1696858200,"date":"2023-10-09","index":5381,"close":385.95,"high":387.17,"low":377.76,"open":378.05,"volume":3299800},{"timestamp":1696944600,"date":"2023-10-10","index":5382,"close":373.32,"high":388.7,"low":372.25,"open":385.58,"volume":7288900},{"timestamp":1697031000,"date":"2023-10-11","index":5383,"close":365.93,"high":377.81,"low":365.34,"open":372.78,"volume":9151400},{"timestamp":1697117400,"date":"2023-10-12","index":5384,"close":361.2,"high":368.83,"low":359.05,"open":366.48,"volume":7376100},{"timestamp":1697203800,"date":"2023-10-13","index":5385,"close":355.68,"high":358.93,"low":352.05,"open":355.64,"volume":6312600},{"timestamp":1697463000,"date":"2023-10-16","index":5386,"close":360.82,"high":363.08,"low":354.77,"open":356.21,"volume":5128900},{"timestamp":1697549400,"date":"2023-10-17","index":5387,"close":355.72,"high":362.7,"low":353.89,"open":361.1,"volume":5908400},{"timestamp":1697635800,"date":"2023-10-18","index":5388,"close":346.19,"high":354.79,"low":344.73,"open":351,"volume":11429600}],"post":[{"timestamp":1697722200,"date":"2023-10-19","index":5389,"close":401.77,"high":408.95,"low":392.26,"open":404.74,"volume":28074400},{"timestamp":1697808600,"date":"2023-10-20","index":5390,"close":400.96,"high":410.64,"low":398.01,"open":405.63,"volume":12768900},{"timestamp":1698067800,"date":"2023-10-23","index":5391,"close":406.84,"high":407.54,"low":398.52,"open":403.32,"volume":7390000},{"timestamp":1698154200,"date":"2023-10-24","index":5392,"close":413.73,"high":416.69,"low":408.39,"open":409.68,"volume":6459200},{"timestamp":1698240600,"date":"2023-10-25","index":5393,"close":411.25,"high":418.84,"low":410.11,"open":416.02,"volume":6299600},{"timestamp":1698327000,"date":"2023-10-26","index":5394,"close":403.54,"high":417.31,"low":401.54,"open":411.42,"volume":6849700},{"timestamp":1698413400,"date":"2023-10-27","index":5395,"close":397.87,"high":410.21,"low":395.62,"open":406.42,"volume":4997600},{"timestamp":1698672600,"date":"2023-10-30","index":5396,"close":410.08,"high":412.82,"low":399.41,"open":402.35,"volume":5317100},{"timestamp":1698759000,"date":"2023-10-31","index":5397,"close":411.69,"high":412.52,"low":404.63,"open":409.24,"volume":3877600},{"timestamp":1698845400,"date":"2023-11-01","index":5398,"close":420.19,"high":420.6,"low":414.18,"open":414.77,"volume":4806100},{"timestamp":1698931800,"date":"2023-11-02","index":5399,"close":424.71,"high":426.69,"low":417.1,"open":421.17,"volume":4476000}]},{"date":"2023-07-19","estimated":2.86,"reported":3.29,"pre":[{"timestamp":1688563800,"date":"2023-07-05","index":5314,"close":445.9,"high":450.97,"low":439.62,"open":444.91,"volume":6869500},{"timestamp":1688650200,"date":"2023-07-06","index":5315,"close":438.84,"high":442.8,"low":430.72,"open":440,"volume":4938800},{"timestamp":1688736600,"date":"2023-07-07","index":5316,"close":438.1,"high":442.33,"low":435.84,"open":438.6,"volume":4160100},{"timestamp":1688995800,"date":"2023-07-10","index":5317,"close":441.71,"high":444.41,"low":436.82,"open":438.52,"volume":4251700},{"timestamp":1689082200,"date":"2023-07-11","index":5318,"close":440.21,"high":440.8,"low":431.04,"open":438.65,"volume":4574600},{"timestamp":1689168600,"date":"2023-07-12","index":5319,"close":444.05,"high":445.41,"low":437.75,"open":444.55,"volume":5731700},{"timestamp":1689255000,"date":"2023-07-13","index":5320,"close":450.38,"high":451.67,"low":441.18,"open":447,"volume":6157500},{"timestamp":1689341400,"date":"2023-07-14","index":5321,"close":441.91,"high":456.48,"low":439.7,"open":452.79,"volume":7184900},{"timestamp":1689600600,"date":"2023-07-17","index":5322,"close":450.05,"high":456.68,"low":445.11,"open":445.57,"volume":6891700},{"timestamp":1689687000,"date":"2023-07-18","index":5323,"close":474.8,"high":478.15,"low":448.78,"open":451,"volume":13196900},{"timestamp":1689773400,"date":"2023-07-19","index":5324,"close":477.59,"high":485,"low":470,"open":476.86,"volume":20996500}],"post":[{"timestamp":1689859800,"date":"2023-07-20","index":5325,"close":437.42,"high":448.5,"low":432,"open":447,"volume":23989700},{"timestamp":1689946200,"date":"2023-07-21","index":5326,"close":427.5,"high":438.24,"low":423.19,"open":437.37,"volume":17303700},{"timestamp":1690205400,"date":"2023-07-24","index":5327,"close":428.37,"high":428.64,"low":419.19,"open":425,"volume":8264400},{"timestamp":1690291800,"date":"2023-07-25","index":5328,"close":427.7,"high":430.88,"low":426.13,"open":427.18,"volume":4859800},{"timestamp":1690378200,"date":"2023-07-26","index":5329,"close":422.67,"high":425.26,"low":415.59,"open":424.2,"volume":6009200},{"timestamp":1690464600,"date":"2023-07-27","index":5330,"close":413.17,"high":427.52,"low":411.88,"open":426.9,"volume":6594500},{"timestamp":1690551000,"date":"2023-07-28","index":5331,"close":425.78,"high":427.47,"low":413.76,"open":415.56,"volume":6424200},{"timestamp":1690810200,"date":"2023-07-31","index":5332,"close":438.97,"high":439.13,"low":426.3,"open":426.51,"volume":6587600},{"timestamp":1690896600,"date":"2023-08-01","index":5333,"close":438.62,"high":445.25,"low":431.4,"open":437.37,"volume":5711500},{"timestamp":1690983000,"date":"2023-08-02","index":5334,"close":429.7,"high":435.56,"low":426.56,"open":435.23,"volume":4912200},{"timestamp":1691069400,"date":"2023-08-03","index":5335,"close":431,"high":441.93,"low":427.19,"open":427.8,"volume":6243900}]},{"date":"2023-04-18","estimated":2.86,"reported":2.88,"pre":[{"timestamp":1680528600,"date":"2023-04-03","index":5251,"close":348.28,"high":348.58,"low":340.4,"open":341.83,"volume":4413700},{"timestamp":1680615000,"date":"2023-04-04","index":5252,"close":346.75,"high":349.8,"low":343.95,"open":348.49,"volume":3298100},{"timestamp":1680701400,"date":"2023-04-05","index":5253,"close":342.35,"high":345.43,"low":336.25,"open":345.3,"volume":4205500},{"timestamp":1680787800,"date":"2023-04-06","index":5254,"close":339.33,"high":340.48,"low":332.63,"open":339.34,"volume":4660500},{"timestamp":1681133400,"date":"2023-04-10","index":5255,"close":338.99,"high":339.88,"low":333.36,"open":335.27,"volume":2657900},{"timestamp":1681219800,"date":"2023-04-11","index":5256,"close":338.21,"high":347.14,"low":337.64,"open":343.45,"volume":4044800},{"timestamp":1681306200,"date":"2023-04-12","index":5257,"close":331.03,"high":342.8,"low":330.04,"open":340.81,"volume":3965400},{"timestamp":1681392600,"date":"2023-04-13","index":5258,"close":346.19,"high":346.43,"low":338.75,"open":339.99,"volume":7406400},{"timestamp":1681479000,"date":"2023-04-14","index":5259,"close":338.63,"high":344.85,"low":336.41,"open":342.94,"volume":5350500},{"timestamp":1681738200,"date":"2023-04-17","index":5260,"close":332.72,"high":338.39,"low":327.5,"open":338,"volume":6136000},{"timestamp":1681824600,"date":"2023-04-18","index":5261,"close":333.7,"high":337.19,"low":330.5,"open":335,"volume":17944500}],"post":[{"timestamp":1681911000,"date":"2023-04-19","index":5262,"close":323.12,"high":325.75,"low":316.1,"open":324.21,"volume":22128300},{"timestamp":1681997400,"date":"2023-04-20","index":5263,"close":325.35,"high":331.43,"low":318.33,"open":320.39,"volume":9947800},{"timestamp":1682083800,"date":"2023-04-21","index":5264,"close":327.98,"high":328.29,"low":319.5,"open":323,"volume":6348000},{"timestamp":1682343000,"date":"2023-04-24","index":5265,"close":329.02,"high":334.66,"low":326.75,"open":330.2,"volume":5586600},{"timestamp":1682429400,"date":"2023-04-25","index":5266,"close":322.55,"high":328.66,"low":321.1,"open":328.5,"volume":5426600},{"timestamp":1682515800,"date":"2023-04-26","index":5267,"close":321.15,"high":325.9,"low":320.47,"open":321.36,"volume":4623200},{"timestamp":1682602200,"date":"2023-04-27","index":5268,"close":325.85,"high":327.45,"low":317.44,"open":324.3,"volume":5618800},{"timestamp":1682688600,"date":"2023-04-28","index":5269,"close":329.93,"high":330.81,"low":324,"open":325.24,"volume":4221900},{"timestamp":1682947800,"date":"2023-05-01","index":5270,"close":324.12,"high":331.23,"low":318.09,"open":329.44,"volume":5341500},{"timestamp":1683034200,"date":"2023-05-02","index":5271,"close":317.55,"high":326.07,"low":315.62,"open":325,"volume":4318600},{"timestamp":1683120600,"date":"2023-05-03","index":5272,"close":319.3,"high":324.62,"low":315.85,"open":317.55,"volume":5064100}]},{"date":"2023-01-19","estimated":0.45,"reported":0.12,"pre":[{"timestamp":1672842600,"date":"2023-01-04","index":5190,"close":309.41,"high":311.14,"low":295.51,"open":298.24,"volume":9345100},{"timestamp":1672929000,"date":"2023-01-05","index":5191,"close":309.7,"high":314.18,"low":304.55,"open":307,"volume":8328400},{"timestamp":1673015400,"date":"2023-01-06","index":5192,"close":315.55,"high":316.77,"low":303.69,"open":311.57,"volume":8959800},{"timestamp":1673274600,"date":"2023-01-09","index":5193,"close":315.17,"high":321.7,"low":313.22,"open":316.83,"volume":6766600},{"timestamp":1673361000,"date":"2023-01-10","index":5194,"close":327.54,"high":329.35,"low":311.07,"open":311.07,"volume":13072300},{"timestamp":1673447400,"date":"2023-01-11","index":5195,"close":327.26,"high":328.88,"low":321.35,"open":326.5,"volume":9579700},{"timestamp":1673533800,"date":"2023-01-12","index":5196,"close":330.13,"high":332.95,"low":323.14,"open":332.5,"volume":10856200},{"timestamp":1673620200,"date":"2023-01-13","index":5197,"close":332.82,"high":336.65,"low":328.89,"open":329.97,"volume":8286800},{"timestamp":1673965800,"date":"2023-01-17","index":5198,"close":326.22,"high":332.5,"low":323.6,"open":331.08,"volume":9247000},{"timestamp":1674052200,"date":"2023-01-18","index":5199,"close":326.33,"high":330.08,"low":321.25,"open":326.75,"volume":7814100},{"timestamp":1674138600,"date":"2023-01-19","index":5200,"close":315.78,"high":324.89,"low":313.39,"open":322.57,"volume":18008200}],"post":[{"timestamp":1674225000,"date":"2023-01-20","index":5201,"close":342.5,"high":344,"low":332.63,"open":336.79,"volume":28430300},{"timestamp":1674484200,"date":"2023-01-23","index":5202,"close":357.42,"high":362.25,"low":340.63,"open":341.72,"volume":15646900},{"timestamp":1674570600,"date":"2023-01-24","index":5203,"close":363.83,"high":365.65,"low":355.14,"open":357.53,"volume":11796500},{"timestamp":1674657000,"date":"2023-01-25","index":5204,"close":367.96,"high":368.9,"low":358.5,"open":360.57,"volume":7766900},{"timestamp":1674743400,"date":"2023-01-26","index":5205,"close":364.87,"high":369.02,"low":361.7,"open":368.77,"volume":8256800},{"timestamp":1674829800,"date":"2023-01-27","index":5206,"close":360.77,"high":365.92,"low":360.59,"open":363.2,"volume":6703500},{"timestamp":1675089000,"date":"2023-01-30","index":5207,"close":353.11,"high":360.95,"low":352.86,"open":358.44,"volume":5127600},{"timestamp":1675175400,"date":"2023-01-31","index":5208,"close":353.86,"high":355.95,"low":348.71,"open":349.98,"volume":5660700},{"timestamp":1675261800,"date":"2023-02-01","index":5209,"close":361.99,"high":365.39,"low":349.91,"open":353.86,"volume":8005200},{"timestamp":1675348200,"date":"2023-02-02","index":5210,"close":366.89,"high":368.32,"low":358.43,"open":365.16,"volume":7857000},{"timestamp":1675434600,"date":"2023-02-03","index":5211,"close":365.9,"high":379.43,"low":359,"open":359.08,"volume":9402000}]},{"date":"2022-10-18","estimated":2.13,"reported":3.1,"pre":[{"timestamp":1664890200,"date":"2022-10-04","index":5127,"close":240.74,"high":245.8,"low":233.25,"open":244.84,"volume":13925900},{"timestamp":1664976600,"date":"2022-10-05","index":5128,"close":236.73,"high":241.59,"low":227.38,"open":238.76,"volume":10825600},{"timestamp":1665063000,"date":"2022-10-06","index":5129,"close":240.02,"high":244.28,"low":233.91,"open":236.68,"volume":9188900},{"timestamp":1665149400,"date":"2022-10-07","index":5130,"close":224.75,"high":237.33,"low":224.28,"open":235.77,"volume":9806100},{"timestamp":1665408600,"date":"2022-10-10","index":5131,"close":229.98,"high":233.83,"low":224.23,"open":225.64,"volume":9991100},{"timestamp":1665495000,"date":"2022-10-11","index":5132,"close":214.29,"high":230.44,"low":213.7,"open":226.05,"volume":15282400},{"timestamp":1665581400,"date":"2022-10-12","index":5133,"close":220.87,"high":223.67,"low":212.64,"open":214.3,"volume":12952600},{"timestamp":1665667800,"date":"2022-10-13","index":5134,"close":232.51,"high":234.47,"low":211.73,"open":212.69,"volume":17505000},{"timestamp":1665754200,"date":"2022-10-14","index":5135,"close":230,"high":238.8,"low":229.51,"open":237.8,"volume":15293400},{"timestamp":1666013400,"date":"2022-10-17","index":5136,"close":245.1,"high":249.92,"low":234.4,"open":234.41,"volume":21057800},{"timestamp":1666099800,"date":"2022-10-18","index":5137,"close":240.86,"high":250.37,"low":237.73,"open":249.8,"volume":25776700}],"post":[{"timestamp":1666186200,"date":"2022-10-19","index":5138,"close":272.38,"high":279.3,"low":262.66,"open":265,"volume":46685300},{"timestamp":1666272600,"date":"2022-10-20","index":5139,"close":268.16,"high":278.38,"low":266.38,"open":272.78,"volume":17207100},{"timestamp":1666359000,"date":"2022-10-21","index":5140,"close":289.57,"high":290.75,"low":265.68,"open":268.95,"volume":24889100},{"timestamp":1666618200,"date":"2022-10-24","index":5141,"close":282.45,"high":290.49,"low":280.36,"open":290.23,"volume":13326400},{"timestamp":1666704600,"date":"2022-10-25","index":5142,"close":291.02,"high":297.59,"low":285.55,"open":286.95,"volume":15100700},{"timestamp":1666791000,"date":"2022-10-26","index":5143,"close":298.62,"high":305.63,"low":288.04,"open":290.04,"volume":15714100},{"timestamp":1666877400,"date":"2022-10-27","index":5144,"close":296.94,"high":305.21,"low":294.78,"open":298.33,"volume":14612600},{"timestamp":1666963800,"date":"2022-10-28","index":5145,"close":295.72,"high":301.19,"low":292.29,"open":297.7,"volume":9960500},{"timestamp":1667223000,"date":"2022-10-31","index":5146,"close":291.88,"high":297.62,"low":289.5,"open":295.13,"volume":7505100},{"timestamp":1667309400,"date":"2022-11-01","index":5147,"close":286.75,"high":299.7,"low":286.42,"open":296.17,"volume":6916400},{"timestamp":1667395800,"date":"2022-11-02","index":5148,"close":273,"high":287.33,"low":272.84,"open":286.4,"volume":10367600}]},{"date":"2022-07-19","estimated":2.94,"reported":3.2,"pre":[{"timestamp":1657027800,"date":"2022-07-05","index":5063,"close":185.88,"high":185.92,"low":172.68,"open":176.28,"volume":7334300},{"timestamp":1657114200,"date":"2022-07-06","index":5064,"close":184.06,"high":186.22,"low":180.82,"open":185.2,"volume":5753400},{"timestamp":1657200600,"date":"2022-07-07","index":5065,"close":189.27,"high":190.21,"low":183.5,"open":184.27,"volume":6334500},{"timestamp":1657287000,"date":"2022-07-08","index":5066,"close":186.98,"high":189.91,"low":182.75,"open":186.02,"volume":5835700},{"timestamp":1657546200,"date":"2022-07-11","index":5067,"close":177.34,"high":184.99,"low":176.89,"open":184.73,"volume":6038800},{"timestamp":1657632600,"date":"2022-07-12","index":5068,"close":174.45,"high":179.78,"low":173.42,"open":177.33,"volume":6845300},{"timestamp":1657719000,"date":"2022-07-13","index":5069,"close":176.56,"high":179.18,"low":169.7,"open":170.5,"volume":12734400},{"timestamp":1657805400,"date":"2022-07-14","index":5070,"close":174.78,"high":177.52,"low":171.82,"open":175.56,"volume":9039500},{"timestamp":1657891800,"date":"2022-07-15","index":5071,"close":189.11,"high":189.22,"low":174.56,"open":175.58,"volume":16319100},{"timestamp":1658151000,"date":"2022-07-18","index":5072,"close":190.92,"high":199.67,"low":189.8,"open":192.5,"volume":16322800},{"timestamp":1658237400,"date":"2022-07-19","index":5073,"close":201.63,"high":201.97,"low":188.4,"open":193.02,"volume":28178700}],"post":[{"timestamp":1658323800,"date":"2022-07-20","index":5074,"close":216.44,"high":216.97,"low":200.1,"open":208.17,"volume":53920300},{"timestamp":1658410200,"date":"2022-07-21","index":5075,"close":223.88,"high":224.32,"low":211.5,"open":214.3,"volume":23430100},{"timestamp":1658496600,"date":"2022-07-22","index":5076,"close":220.44,"high":229.35,"low":218.44,"open":222.38,"volume":17805500},{"timestamp":1658755800,"date":"2022-07-25","index":5077,"close":218.51,"high":225.23,"low":216.35,"open":221.31,"volume":10935200},{"timestamp":1658842200,"date":"2022-07-26","index":5078,"close":213.91,"high":219.39,"low":211.64,"open":216.66,"volume":9508500},{"timestamp":1658928600,"date":"2022-07-27","index":5079,"close":226.75,"high":227.78,"low":214.58,"open":216.48,"volume":10508400},{"timestamp":1659015000,"date":"2022-07-28","index":5080,"close":226.02,"high":228.1,"low":219.67,"open":224.6,"volume":8972700},{"timestamp":1659101400,"date":"2022-07-29","index":5081,"close":224.9,"high":230.75,"low":222.4,"open":223.29,"volume":9064900},{"timestamp":1659360600,"date":"2022-08-01","index":5082,"close":226.21,"high":228.39,"low":221,"open":223.1,"volume":5525000},{"timestamp":1659447000,"date":"2022-08-02","index":5083,"close":221.42,"high":228.2,"low":220.88,"open":222.76,"volume":6361300},{"timestamp":1659533400,"date":"2022-08-03","index":5084,"close":226.73,"high":228.1,"low":222.42,"open":224.79,"volume":6400700}]},{"date":"2022-04-19","estimated":2.89,"reported":3.53,"pre":[{"timestamp":1649079000,"date":"2022-04-04","index":5001,"close":391.5,"high":396.02,"low":373.13,"open":373.55,"volume":7001800},{"timestamp":1649165400,"date":"2022-04-05","index":5002,"close":380.15,"high":390,"low":377.31,"open":389.3,"volume":4234500},{"timestamp":1649251800,"date":"2022-04-06","index":5003,"close":368.35,"high":376.47,"low":362.73,"open":374.15,"volume":4354900},{"timestamp":1649338200,"date":"2022-04-07","index":5004,"close":362.15,"high":368.54,"low":353.69,"open":365,"volume":4948900},{"timestamp":1649424600,"date":"2022-04-08","index":5005,"close":355.88,"high":362.5,"low":354.87,"open":361.96,"volume":4025200},{"timestamp":1649683800,"date":"2022-04-11","index":5006,"close":348,"high":354.78,"low":345.2,"open":350,"volume":3777100},{"timestamp":1649770200,"date":"2022-04-12","index":5007,"close":344.1,"high":359.41,"low":342.25,"open":355.91,"volume":3824300},{"timestamp":1649856600,"date":"2022-04-13","index":5008,"close":350.43,"high":352,"low":341.16,"open":343.92,"volume":3231000},{"timestamp":1649943000,"date":"2022-04-14","index":5009,"close":341.13,"high":352,"low":339.86,"open":350.95,"volume":4343800},{"timestamp":1650288600,"date":"2022-04-18","index":5010,"close":337.86,"high":342.36,"low":331.62,"open":340,"volume":5105000},{"timestamp":1650375000,"date":"2022-04-19","index":5011,"close":348.61,"high":351.68,"low":333.22,"open":333.22,"volume":20906900}],"post":[{"timestamp":1650461400,"date":"2022-04-20","index":5012,"close":226.19,"high":248.7,"low":212.51,"open":245.2,"volume":133387500},{"timestamp":1650547800,"date":"2022-04-21","index":5013,"close":218.22,"high":227.68,"low":211.52,"open":220,"volume":53501600},{"timestamp":1650634200,"date":"2022-04-22","index":5014,"close":215.52,"high":226.27,"low":210.05,"open":220.18,"volume":37515100},{"timestamp":1650893400,"date":"2022-04-25","index":5015,"close":209.91,"high":216.66,"low":204.51,"open":213.81,"volume":28152000},{"timestamp":1650979800,"date":"2022-04-26","index":5016,"close":198.4,"high":209.15,"low":198.28,"open":208.8,"volume":20318100},{"timestamp":1651066200,"date":"2022-04-27","index":5017,"close":188.54,"high":200.19,"low":187.77,"open":194.01,"volume":22298400},{"timestamp":1651152600,"date":"2022-04-28","index":5018,"close":199.52,"high":201.48,"low":185.6,"open":191.56,"volume":21363200},{"timestamp":1651239000,"date":"2022-04-29","index":5019,"close":190.36,"high":204.71,"low":190,"open":198.68,"volume":16391900},{"timestamp":1651498200,"date":"2022-05-02","index":5020,"close":199.46,"high":200.21,"low":190.01,"open":191.71,"volume":14591600},{"timestamp":1651584600,"date":"2022-05-03","index":5021,"close":199.87,"high":203.2,"low":194.77,"open":198.29,"volume":11839400},{"timestamp":1651671000,"date":"2022-05-04","index":5022,"close":204.01,"high":204.38,"low":191.01,"open":197.65,"volume":12218800}]},{"date":"2022-01-20","estimated":0.82,"reported":1.33,"pre":[{"timestamp":1641393000,"date":"2022-01-05","index":4940,"close":567.52,"high":592.84,"low":566.88,"open":592,"volume":4148700},{"timestamp":1641479400,"date":"2022-01-06","index":4941,"close":553.29,"high":563.36,"low":542.01,"open":554.34,"volume":5711800},{"timestamp":1641565800,"date":"2022-01-07","index":4942,"close":541.06,"high":553.43,"low":538.22,"open":549.46,"volume":3382900},{"timestamp":1641825000,"date":"2022-01-10","index":4943,"close":539.85,"high":543.69,"low":526.32,"open":538.49,"volume":4486100},{"timestamp":1641911400,"date":"2022-01-11","index":4944,"close":540.84,"high":543.91,"low":530.07,"open":536.99,"volume":3077800},{"timestamp":1641997800,"date":"2022-01-12","index":4945,"close":537.22,"high":544.27,"low":532.02,"open":544.27,"volume":3787400},{"timestamp":1642084200,"date":"2022-01-13","index":4946,"close":519.2,"high":540.79,"low":518.26,"open":537.06,"volume":4475100},{"timestamp":1642170600,"date":"2022-01-14","index":4947,"close":525.69,"high":538.37,"low":511.88,"open":517.6,"volume":7861100},{"timestamp":1642516200,"date":"2022-01-18","index":4948,"close":510.8,"high":521.75,"low":508.68,"open":520.08,"volume":4839100},{"timestamp":1642602600,"date":"2022-01-19","index":4949,"close":515.86,"high":523.21,"low":510.51,"open":515,"volume":4353500},{"timestamp":1642689000,"date":"2022-01-20","index":4950,"close":508.25,"high":526.64,"low":506.93,"open":517.75,"volume":12659000}],"post":[{"timestamp":1642775400,"date":"2022-01-21","index":4951,"close":397.5,"high":409.15,"low":379.99,"open":400.43,"volume":58904300},{"timestamp":1643034600,"date":"2022-01-24","index":4952,"close":387.15,"high":387.26,"low":351.46,"open":383.91,"volume":32346000},{"timestamp":1643121000,"date":"2022-01-25","index":4953,"close":366.42,"high":387.71,"low":365.13,"open":379.14,"volume":15145800},{"timestamp":1643207400,"date":"2022-01-26","index":4954,"close":359.7,"high":382.66,"low":356.62,"open":378.27,"volume":12684000},{"timestamp":1643293800,"date":"2022-01-27","index":4955,"close":386.7,"high":394.8,"low":378.1,"open":382.06,"volume":24324700},{"timestamp":1643380200,"date":"2022-01-28","index":4956,"close":384.36,"high":387,"low":372.08,"open":386.76,"volume":11966600},{"timestamp":1643639400,"date":"2022-01-31","index":4957,"close":427.14,"high":427.7,"low":398.2,"open":401.97,"volume":20047500},{"timestamp":1643725800,"date":"2022-02-01","index":4958,"close":457.13,"high":458.48,"low":425.54,"open":432.96,"volume":22568100},{"timestamp":1643812200,"date":"2022-02-02","index":4959,"close":429.48,"high":451.98,"low":426.48,"open":448.25,"volume":14346000},{"timestamp":1643898600,"date":"2022-02-03","index":4960,"close":405.6,"high":429.26,"low":404.28,"open":421.44,"volume":9905200},{"timestamp":1643985000,"date":"2022-02-04","index":4961,"close":410.17,"high":412.77,"low":396.64,"open":407.31,"volume":7789800}]},{"date":"2021-10-19","estimated":2.56,"reported":3.19,"pre":[{"timestamp":1633440600,"date":"2021-10-05","index":4876,"close":634.81,"high":640.39,"low":606.89,"open":606.94,"volume":9534300},{"timestamp":1633527000,"date":"2021-10-06","index":4877,"close":639.1,"high":639.87,"low":626.36,"open":628.18,"volume":4580400},{"timestamp":1633613400,"date":"2021-10-07","index":4878,"close":631.85,"high":646.84,"low":630.45,"open":642.23,"volume":3556900},{"timestamp":1633699800,"date":"2021-10-08","index":4879,"close":632.66,"high":643.8,"low":630.86,"open":634.17,"volume":3272100},{"timestamp":1633959000,"date":"2021-10-11","index":4880,"close":627.04,"high":639.42,"low":626.78,"open":633.2,"volume":2862500},{"timestamp":1634045400,"date":"2021-10-12","index":4881,"close":624.94,"high":637.66,"low":621.99,"open":633.02,"volume":3227300},{"timestamp":1634131800,"date":"2021-10-13","index":4882,"close":629.76,"high":632.18,"low":622.1,"open":632.18,"volume":2420300},{"timestamp":1634218200,"date":"2021-10-14","index":4883,"close":633.8,"high":636.88,"low":626.79,"open":632.23,"volume":2671700},{"timestamp":1634304600,"date":"2021-10-15","index":4884,"close":628.29,"high":639.42,"low":625.16,"open":638,"volume":4116900},{"timestamp":1634563800,"date":"2021-10-18","index":4885,"close":637.97,"high":638.41,"low":620.59,"open":632.1,"volume":4669100},{"timestamp":1634650200,"date":"2021-10-19","index":4886,"close":639,"high":641,"low":632.3,"open":636.97,"volume":7633100}],"post":[{"timestamp":1634736600,"date":"2021-10-20","index":4887,"close":625.14,"high":637.4,"low":617.15,"open":625.57,"volume":10622000},{"timestamp":1634823000,"date":"2021-10-21","index":4888,"close":653.16,"high":654.01,"low":628.65,"open":628.89,"volume":8437100},{"timestamp":1634909400,"date":"2021-10-22","index":4889,"close":664.78,"high":665.46,"low":651.81,"open":651.81,"volume":6186000},{"timestamp":1635168600,"date":"2021-10-25","index":4890,"close":671.66,"high":675.88,"low":657.07,"open":663.74,"volume":3833500},{"timestamp":1635255000,"date":"2021-10-26","index":4891,"close":668.52,"high":676.49,"low":662.77,"open":673.76,"volume":2904800},{"timestamp":1635341400,"date":"2021-10-27","index":4892,"close":662.92,"high":671.41,"low":661.85,"open":669,"volume":2276900},{"timestamp":1635427800,"date":"2021-10-28","index":4893,"close":674.05,"high":676.8,"low":668.03,"open":670.95,"volume":2859400},{"timestamp":1635514200,"date":"2021-10-29","index":4894,"close":690.31,"high":690.97,"low":671.24,"open":673.06,"volume":3825300},{"timestamp":1635773400,"date":"2021-11-01","index":4895,"close":681.17,"high":689.97,"low":676.54,"open":689.06,"volume":3110900},{"timestamp":1635859800,"date":"2021-11-02","index":4896,"close":677.72,"high":687.68,"low":673.82,"open":683.11,"volume":3888600},{"timestamp":1635946200,"date":"2021-11-03","index":4897,"close":688.29,"high":689.39,"low":677.27,"open":677.27,"volume":2334900}]},{"date":"2021-07-20","estimated":3.16,"reported":2.97,"pre":[{"timestamp":1625578200,"date":"2021-07-06","index":4812,"close":541.64,"high":542.86,"low":533,"open":533,"volume":2775100},{"timestamp":1625664600,"date":"2021-07-07","index":4813,"close":535.96,"high":544.64,"low":531.66,"open":544.24,"volume":2722500},{"timestamp":1625751000,"date":"2021-07-08","index":4814,"close":530.76,"high":535.5,"low":529.09,"open":530.93,"volume":3269000},{"timestamp":1625837400,"date":"2021-07-09","index":4815,"close":535.98,"high":538.26,"low":528.58,"open":531,"volume":2777200},{"timestamp":1626096600,"date":"2021-07-12","index":4816,"close":537.31,"high":540.65,"low":532.92,"open":540.3,"volume":1780700},{"timestamp":1626183000,"date":"2021-07-13","index":4817,"close":540.68,"high":545.33,"low":535.76,"open":535.76,"volume":2751600},{"timestamp":1626269400,"date":"2021-07-14","index":4818,"close":547.95,"high":554.1,"low":541.01,"open":541.01,"volume":4659500},{"timestamp":1626355800,"date":"2021-07-15","index":4819,"close":542.95,"high":557.54,"low":538.2,"open":553.97,"volume":5713900},{"timestamp":1626442200,"date":"2021-07-16","index":4820,"close":530.31,"high":544.06,"low":527.05,"open":541.81,"volume":3442100},{"timestamp":1626701400,"date":"2021-07-19","index":4821,"close":532.28,"high":534.91,"low":522.24,"open":526.05,"volume":3885800},{"timestamp":1626787800,"date":"2021-07-20","index":4822,"close":531.05,"high":536.64,"low":520.3,"open":526.07,"volume":6930400}],"post":[{"timestamp":1626874200,"date":"2021-07-21","index":4823,"close":513.63,"high":530.99,"low":505.61,"open":526.13,"volume":11906800},{"timestamp":1626960600,"date":"2021-07-22","index":4824,"close":511.77,"high":513.68,"low":507,"open":510.21,"volume":4328100},{"timestamp":1627047000,"date":"2021-07-23","index":4825,"close":515.41,"high":517.41,"low":504.66,"open":512.16,"volume":3820500},{"timestamp":1627306200,"date":"2021-07-26","index":4826,"close":516.49,"high":521.13,"low":509.01,"open":514.38,"volume":2254500},{"timestamp":1627392600,"date":"2021-07-27","index":4827,"close":518.91,"high":521.95,"low":512.05,"open":518.08,"volume":2759000},{"timestamp":1627479000,"date":"2021-07-28","index":4828,"close":519.3,"high":524.47,"low":516.98,"open":521.82,"volume":2390500},{"timestamp":1627565400,"date":"2021-07-29","index":4829,"close":514.25,"high":520.78,"low":513.79,"open":519.96,"volume":1736000},{"timestamp":1627651800,"date":"2021-07-30","index":4830,"close":517.57,"high":519.79,"low":510.96,"open":512.69,"volume":2537100},{"timestamp":1627911000,"date":"2021-08-02","index":4831,"close":515.15,"high":519.85,"low":510.51,"open":519,"volume":2096600},{"timestamp":1627997400,"date":"2021-08-03","index":4832,"close":510.82,"high":515.63,"low":505.37,"open":514.39,"volume":2579400},{"timestamp":1628083800,"date":"2021-08-04","index":4833,"close":517.35,"high":517.98,"low":510.37,"open":513,"volume":2039400}]},{"date":"2021-04-20","estimated":2.97,"reported":3.75,"pre":[{"timestamp":1617715800,"date":"2021-04-06","index":4749,"close":544.53,"high":554.17,"low":543.3,"open":544.81,"volume":3474200},{"timestamp":1617802200,"date":"2021-04-07","index":4750,"close":546.99,"high":549.64,"low":541.45,"open":543.5,"volume":2151300},{"timestamp":1617888600,"date":"2021-04-08","index":4751,"close":554.58,"high":556.9,"low":547.57,"open":551.13,"volume":4309800},{"timestamp":1617975000,"date":"2021-04-09","index":4752,"close":555.31,"high":556.9,"low":547.11,"open":552.69,"volume":2894000},{"timestamp":1618234200,"date":"2021-04-12","index":4753,"close":552.78,"high":557.98,"low":549.58,"open":551.05,"volume":2944100},{"timestamp":1618320600,"date":"2021-04-13","index":4754,"close":553.73,"high":559.75,"low":550.3,"open":557,"volume":2720300},{"timestamp":1618407000,"date":"2021-04-14","index":4755,"close":540.02,"high":554.87,"low":538.53,"open":554.87,"volume":3740300},{"timestamp":1618493400,"date":"2021-04-15","index":4756,"close":549.22,"high":553.49,"low":542.66,"open":544.17,"volume":3139100},{"timestamp":1618579800,"date":"2021-04-16","index":4757,"close":546.54,"high":551.98,"low":539.51,"open":550.54,"volume":3209100},{"timestamp":1618839000,"date":"2021-04-19","index":4758,"close":554.44,"high":556.44,"low":545.53,"open":546.9,"volume":4288700},{"timestamp":1618925400,"date":"2021-04-20","index":4759,"close":549.57,"high":563.56,"low":546.3,"open":554.42,"volume":11257600}],"post":[{"timestamp":1619011800,"date":"2021-04-21","index":4760,"close":508.9,"high":515.46,"low":503.6,"open":508,"volume":22897400},{"timestamp":1619098200,"date":"2021-04-22","index":4761,"close":508.78,"high":513.96,"low":500.55,"open":513.82,"volume":9061100},{"timestamp":1619184600,"date":"2021-04-23","index":4762,"close":505.55,"high":509.7,"low":500.7,"open":509.01,"volume":7307700},{"timestamp":1619443800,"date":"2021-04-26","index":4763,"close":510.3,"high":510.48,"low":503,"open":506.76,"volume":4388800},{"timestamp":1619530200,"date":"2021-04-27","index":4764,"close":505.55,"high":512.99,"low":504.58,"open":512.62,"volume":3761300},{"timestamp":1619616600,"date":"2021-04-28","index":4765,"close":506.52,"high":508.4,"low":503.34,"open":505.2,"volume":3193000},{"timestamp":1619703000,"date":"2021-04-29","index":4766,"close":509,"high":509.29,"low":499,"open":507.6,"volume":5127800},{"timestamp":1619789400,"date":"2021-04-30","index":4767,"close":513.47,"high":514.55,"low":505,"open":505,"volume":4413200},{"timestamp":1620048600,"date":"2021-05-03","index":4768,"close":509.11,"high":518.95,"low":505.2,"open":512.65,"volume":4091900},{"timestamp":1620135000,"date":"2021-05-04","index":4769,"close":503.18,"high":511.63,"low":496.79,"open":510.78,"volume":4349500},{"timestamp":1620221400,"date":"2021-05-05","index":4770,"close":496.08,"high":507.78,"low":494.63,"open":504.99,"volume":3129400}]},{"date":"2021-01-19","estimated":1.39,"reported":1.19,"pre":[{"timestamp":1609770600,"date":"2021-01-04","index":4686,"close":522.86,"high":540.8,"low":515.09,"open":539,"volume":4444400},{"timestamp":1609857000,"date":"2021-01-05","index":4687,"close":520.8,"high":526.78,"low":515.89,"open":521.55,"volume":3133900},{"timestamp":1609943400,"date":"2021-01-06","index":4688,"close":500.49,"high":513.1,"low":499.5,"open":511.97,"volume":5346200},{"timestamp":1610029800,"date":"2021-01-07","index":4689,"close":508.89,"high":516.44,"low":506.42,"open":508.28,"volume":3686400},{"timestamp":1610116200,"date":"2021-01-08","index":4690,"close":510.4,"high":513.24,"low":504.51,"open":511.31,"volume":2973900},{"timestamp":1610375400,"date":"2021-01-11","index":4691,"close":499.1,"high":510.73,"low":497.95,"open":507.84,"volume":3806200},{"timestamp":1610461800,"date":"2021-01-12","index":4692,"close":494.25,"high":501.09,"low":485.67,"open":500,"volume":5990400},{"timestamp":1610548200,"date":"2021-01-13","index":4693,"close":507.79,"high":512.35,"low":493.01,"open":495.5,"volume":5032100},{"timestamp":1610634600,"date":"2021-01-14","index":4694,"close":500.86,"high":514.5,"low":499.58,"open":507.35,"volume":4177400},{"timestamp":1610721000,"date":"2021-01-15","index":4695,"close":497.98,"high":506.32,"low":495.1,"open":500,"volume":5895800},{"timestamp":1611066600,"date":"2021-01-19","index":4696,"close":501.77,"high":509.25,"low":493.54,"open":501,"volume":12315800}],"post":[{"timestamp":1611153000,"date":"2021-01-20","index":4697,"close":586.34,"high":593.29,"low":556.86,"open":565.42,"volume":32637500},{"timestamp":1611239400,"date":"2021-01-21","index":4698,"close":579.84,"high":588.75,"low":570.4,"open":582.45,"volume":11802100},{"timestamp":1611325800,"date":"2021-01-22","index":4699,"close":565.17,"high":583.99,"low":564.35,"open":582.1,"volume":7550800},{"timestamp":1611585000,"date":"2021-01-25","index":4700,"close":556.78,"high":569.75,"low":548.65,"open":567,"volume":7207300},{"timestamp":1611671400,"date":"2021-01-26","index":4701,"close":561.93,"high":567.99,"low":554.06,"open":554.73,"volume":5023800},{"timestamp":1611757800,"date":"2021-01-27","index":4702,"close":523.28,"high":556.42,"low":515.73,"open":550.71,"volume":8670300},{"timestamp":1611844200,"date":"2021-01-28","index":4703,"close":538.6,"high":553.15,"low":530.74,"open":535.88,"volume":5969000},{"timestamp":1611930600,"date":"2021-01-29","index":4704,"close":532.39,"high":541,"low":530.18,"open":538,"volume":4325300},{"timestamp":1612189800,"date":"2021-02-01","index":4705,"close":539.04,"high":545.06,"low":531.73,"open":536.79,"volume":3547500},{"timestamp":1612276200,"date":"2021-02-02","index":4706,"close":548.16,"high":555.48,"low":538.93,"open":542.01,"volume":3767600},{"timestamp":1612362600,"date":"2021-02-03","index":4707,"close":539.45,"high":550.48,"low":538.24,"open":550.17,"volume":3172300}]},{"date":"2020-10-20","estimated":2.14,"reported":1.74,"pre":[{"timestamp":1601991000,"date":"2020-10-06","index":4625,"close":505.87,"high":521.82,"low":504.16,"open":518.72,"volume":4199000},{"timestamp":1602077400,"date":"2020-10-07","index":4626,"close":534.66,"high":536.49,"low":515.82,"open":518,"volume":7988700},{"timestamp":1602163800,"date":"2020-10-08","index":4627,"close":531.79,"high":535,"low":524.15,"open":533.48,"volume":5386500},{"timestamp":1602250200,"date":"2020-10-09","index":4628,"close":539.44,"high":544.28,"low":535,"open":537.83,"volume":4781300},{"timestamp":1602509400,"date":"2020-10-12","index":4629,"close":539.81,"high":551.81,"low":538.24,"open":548.81,"volume":5391100},{"timestamp":1602595800,"date":"2020-10-13","index":4630,"close":554.09,"high":557.65,"low":537.2,"open":540.56,"volume":5602500},{"timestamp":1602682200,"date":"2020-10-14","index":4631,"close":541.45,"high":572.49,"low":541,"open":562.61,"volume":9499000},{"timestamp":1602768600,"date":"2020-10-15","index":4632,"close":541.94,"high":551.22,"low":535.1,"open":545.52,"volume":5113100},{"timestamp":1602855000,"date":"2020-10-16","index":4633,"close":530.79,"high":554.33,"low":530.03,"open":549.5,"volume":6347400},{"timestamp":1603114200,"date":"2020-10-19","index":4634,"close":530.72,"high":541.8,"low":525.38,"open":537.07,"volume":7567500},{"timestamp":1603200600,"date":"2020-10-20","index":4635,"close":525.42,"high":533.78,"low":522.26,"open":528.14,"volume":10047200}],"post":[{"timestamp":1603287000,"date":"2020-10-21","index":4636,"close":489.05,"high":506.85,"low":488.25,"open":501.03,"volume":17405700},{"timestamp":1603373400,"date":"2020-10-22","index":4637,"close":485.23,"high":495.14,"low":482,"open":494.69,"volume":6997900},{"timestamp":1603459800,"date":"2020-10-23","index":4638,"close":488.28,"high":490.06,"low":481.35,"open":488.11,"volume":4927900},{"timestamp":1603719000,"date":"2020-10-26","index":4639,"close":488.24,"high":496.82,"low":478.9,"open":487.03,"volume":6186100},{"timestamp":1603805400,"date":"2020-10-27","index":4640,"close":488.93,"high":490.49,"low":482.93,"open":490.01,"volume":3627200},{"timestamp":1603891800,"date":"2020-10-28","index":4641,"close":486.24,"high":494,"low":483.28,"open":486.36,"volume":5992700},{"timestamp":1603978200,"date":"2020-10-29","index":4642,"close":504.21,"high":513.9,"low":479.34,"open":488.5,"volume":11120700},{"timestamp":1604064600,"date":"2020-10-30","index":4643,"close":475.74,"high":505.88,"low":472.21,"open":502.01,"volume":7807900},{"timestamp":1604327400,"date":"2020-11-02","index":4644,"close":484.12,"high":486.3,"low":475,"open":478.87,"volume":4408200},{"timestamp":1604413800,"date":"2020-11-03","index":4645,"close":487.22,"high":495.31,"low":478.76,"open":484.93,"volume":3690200},{"timestamp":1604500200,"date":"2020-11-04","index":4646,"close":496.95,"high":507.73,"low":493.98,"open":495.36,"volume":5137300}]},{"date":"2020-07-16","estimated":1.81,"reported":1.59,"pre":[{"timestamp":1593610200,"date":"2020-07-01","index":4558,"close":485.64,"high":488.23,"low":454,"open":454,"volume":9705900},{"timestamp":1593696600,"date":"2020-07-02","index":4559,"close":476.89,"high":492.28,"low":475.53,"open":485.64,"volume":6351500},{"timestamp":1594042200,"date":"2020-07-06","index":4560,"close":493.81,"high":499.5,"low":479.8,"open":480.77,"volume":7839000},{"timestamp":1594128600,"date":"2020-07-07","index":4561,"close":493.16,"high":504.82,"low":490.83,"open":497.31,"volume":5669900},{"timestamp":1594215000,"date":"2020-07-08","index":4562,"close":502.78,"high":505.1,"low":493.81,"open":498.58,"volume":5691700},{"timestamp":1594301400,"date":"2020-07-09","index":4563,"close":507.76,"high":510,"low":495.78,"open":508.4,"volume":5840500},{"timestamp":1594387800,"date":"2020-07-10","index":4564,"close":548.73,"high":555.88,"low":511.28,"open":519.73,"volume":21605600},{"timestamp":1594647000,"date":"2020-07-13","index":4565,"close":525.5,"high":575.37,"low":520.96,"open":567.98,"volume":18399000},{"timestamp":1594733400,"date":"2020-07-14","index":4566,"close":524.88,"high":525.5,"low":490.49,"open":517.08,"volume":15083300},{"timestamp":1594819800,"date":"2020-07-15","index":4567,"close":523.26,"high":529,"low":510.18,"open":516.3,"volume":10066700},{"timestamp":1594906200,"date":"2020-07-16","index":4568,"close":527.39,"high":535.54,"low":504.36,"open":526.48,"volume":24499000}],"post":[{"timestamp":1594992600,"date":"2020-07-17","index":4569,"close":492.99,"high":503.59,"low":484.14,"open":494.87,"volume":24991400},{"timestamp":1595251800,"date":"2020-07-20","index":4570,"close":502.41,"high":504.5,"low":484.2,"open":489.14,"volume":11940300},{"timestamp":1595338200,"date":"2020-07-21","index":4571,"close":490.1,"high":506.22,"low":488.61,"open":506,"volume":9113700},{"timestamp":1595424600,"date":"2020-07-22","index":4572,"close":489.82,"high":497.2,"low":487.2,"open":492.19,"volume":6954100},{"timestamp":1595511000,"date":"2020-07-23","index":4573,"close":477.58,"high":491.9,"low":472.02,"open":491.13,"volume":7722000},{"timestamp":1595597400,"date":"2020-07-24","index":4574,"close":480.45,"high":487.17,"low":467.54,"open":468.77,"volume":7746200},{"timestamp":1595856600,"date":"2020-07-27","index":4575,"close":495.65,"high":496.92,"low":482.31,"open":484.51,"volume":7863100},{"timestamp":1595943000,"date":"2020-07-28","index":4576,"close":488.51,"high":497.79,"low":487.76,"open":496.02,"volume":5986700},{"timestamp":1596029400,"date":"2020-07-29","index":4577,"close":484.48,"high":494.92,"low":484.13,"open":492.25,"volume":6611800},{"timestamp":1596115800,"date":"2020-07-30","index":4578,"close":485.8,"high":488.35,"low":477.51,"open":480.71,"volume":6608600},{"timestamp":1596202200,"date":"2020-07-31","index":4579,"close":488.88,"high":494.8,"low":484.5,"open":488.29,"volume":5916300}]},{"date":"2020-04-21","estimated":1.65,"reported":1.57,"pre":[{"timestamp":1586179800,"date":"2020-04-06","index":4498,"close":379.96,"high":380.29,"low":361.71,"open":365.22,"volume":8183900},{"timestamp":1586266200,"date":"2020-04-07","index":4499,"close":372.28,"high":381.33,"low":369.34,"open":380,"volume":7046400},{"timestamp":1586352600,"date":"2020-04-08","index":4500,"close":371.12,"high":378.39,"low":368.31,"open":374.01,"volume":6908900},{"timestamp":1586439000,"date":"2020-04-09","index":4501,"close":370.72,"high":372.1,"low":363.03,"open":371.06,"volume":7711300},{"timestamp":1586784600,"date":"2020-04-13","index":4502,"close":396.72,"high":400.51,"low":367.7,"open":371.31,"volume":11692900},{"timestamp":1586871000,"date":"2020-04-14","index":4503,"close":413.55,"high":417.82,"low":394.85,"open":397.5,"volume":11581000},{"timestamp":1586957400,"date":"2020-04-15","index":4504,"close":426.75,"high":434.98,"low":412.25,"open":413,"volume":13561200},{"timestamp":1587043800,"date":"2020-04-16","index":4505,"close":439.17,"high":449.52,"low":431.61,"open":437,"volume":16128700},{"timestamp":1587130200,"date":"2020-04-17","index":4506,"close":422.96,"high":432,"low":414.7,"open":431,"volume":12616300},{"timestamp":1587389400,"date":"2020-04-20","index":4507,"close":437.49,"high":444.49,"low":430.56,"open":435.17,"volume":12655800},{"timestamp":1587475800,"date":"2020-04-21","index":4508,"close":433.83,"high":447,"low":425.6,"open":444.77,"volume":23177600}],"post":[{"timestamp":1587562200,"date":"2020-04-22","index":4509,"close":421.42,"high":433,"low":413,"open":429.73,"volume":21084800},{"timestamp":1587648600,"date":"2020-04-23","index":4510,"close":426.7,"high":438.41,"low":419.26,"open":419.26,"volume":13952300},{"timestamp":1587735000,"date":"2020-04-24","index":4511,"close":424.99,"high":427.17,"low":415.88,"open":425,"volume":8658900},{"timestamp":1587994200,"date":"2020-04-27","index":4512,"close":421.38,"high":429,"low":420.84,"open":425,"volume":6277500},{"timestamp":1588080600,"date":"2020-04-28","index":4513,"close":403.83,"high":421,"low":402.91,"open":419.99,"volume":10101200},{"timestamp":1588167000,"date":"2020-04-29","index":4514,"close":411.89,"high":415.86,"low":393.6,"open":399.53,"volume":9693100},{"timestamp":1588253400,"date":"2020-04-30","index":4515,"close":419.85,"high":424.44,"low":408,"open":410.31,"volume":7954000},{"timestamp":1588339800,"date":"2020-05-01","index":4516,"close":415.27,"high":427.97,"low":411.73,"open":415.1,"volume":8299900},{"timestamp":1588599000,"date":"2020-05-04","index":4517,"close":428.15,"high":428.54,"low":414.87,"open":417.78,"volume":7799100},{"timestamp":1588685400,"date":"2020-05-05","index":4518,"close":424.68,"high":431,"low":421.56,"open":427.56,"volume":6286300},{"timestamp":1588771800,"date":"2020-05-06","index":4519,"close":434.26,"high":439.77,"low":426.39,"open":429.3,"volume":6660700}]},{"date":"2020-01-21","estimated":0.53,"reported":1.3,"pre":[{"timestamp":1578321000,"date":"2020-01-06","index":4435,"close":335.83,"high":336.36,"low":321.2,"open":323.12,"volume":5663100},{"timestamp":1578407400,"date":"2020-01-07","index":4436,"close":330.75,"high":336.7,"low":330.3,"open":336.47,"volume":4703200},{"timestamp":1578493800,"date":"2020-01-08","index":4437,"close":339.26,"high":342.7,"low":331.05,"open":331.49,"volume":7104500},{"timestamp":1578580200,"date":"2020-01-09","index":4438,"close":335.66,"high":343.42,"low":334.61,"open":342,"volume":4709300},{"timestamp":1578666600,"date":"2020-01-10","index":4439,"close":329.05,"high":338.5,"low":327.27,"open":337.13,"volume":4718300},{"timestamp":1578925800,"date":"2020-01-13","index":4440,"close":338.92,"high":340.85,"low":331.51,"open":331.8,"volume":6290000},{"timestamp":1579012200,"date":"2020-01-14","index":4441,"close":338.69,"high":345.38,"low":335.52,"open":344.4,"volume":7199400},{"timestamp":1579098600,"date":"2020-01-15","index":4442,"close":339.07,"high":343.17,"low":336.6,"open":338.68,"volume":5158000},{"timestamp":1579185000,"date":"2020-01-16","index":4443,"close":338.62,"high":343.56,"low":335.85,"open":343.5,"volume":5016000},{"timestamp":1579271400,"date":"2020-01-17","index":4444,"close":339.67,"high":341.57,"low":337.38,"open":341,"volume":6066500},{"timestamp":1579617000,"date":"2020-01-21","index":4445,"close":338.11,"high":341,"low":332.59,"open":340,"volume":14350300}],"post":[{"timestamp":1579703400,"date":"2020-01-22","index":4446,"close":326,"high":336.3,"low":323.6,"open":332.55,"volume":21730000},{"timestamp":1579789800,"date":"2020-01-23","index":4447,"close":349.6,"high":349.88,"low":325.01,"open":326.04,"volume":18200300},{"timestamp":1579876200,"date":"2020-01-24","index":4448,"close":353.16,"high":359.85,"low":345.88,"open":348.46,"volume":17939700},{"timestamp":1580135400,"date":"2020-01-27","index":4449,"close":342.88,"high":351.9,"low":341.02,"open":345.95,"volume":7709500},{"timestamp":1580221800,"date":"2020-01-28","index":4450,"close":348.52,"high":352.4,"low":342.78,"open":345.88,"volume":6821600},{"timestamp":1580308200,"date":"2020-01-29","index":4451,"close":343.16,"high":349.4,"low":338.55,"open":349,"volume":7643500},{"timestamp":1580394600,"date":"2020-01-30","index":4452,"close":347.74,"high":348.2,"low":339.25,"open":341.1,"volume":5328100},{"timestamp":1580481000,"date":"2020-01-31","index":4453,"close":345.09,"high":347.39,"low":340.98,"open":347.39,"volume":5230000},{"timestamp":1580740200,"date":"2020-02-03","index":4454,"close":358,"high":359.63,"low":346.28,"open":347.24,"volume":6670600},{"timestamp":1580826600,"date":"2020-02-04","index":4455,"close":369.01,"high":369.57,"low":356.1,"open":361,"volume":7161500},{"timestamp":1580913000,"date":"2020-02-05","index":4456,"close":369.67,"high":375.25,"low":362.3,"open":375.13,"volume":6437000}]},{"date":"2019-10-16","estimated":1.04,"reported":1.47,"pre":[{"timestamp":1570023000,"date":"2019-10-02","index":4370,"close":268.03,"high":269.35,"low":262.19,"open":263.61,"volume":7659100},{"timestamp":1570109400,"date":"2019-10-03","index":4371,"close":268.15,"high":268.84,"low":257.01,"open":267.78,"volume":8951000},{"timestamp":1570195800,"date":"2019-10-04","index":4372,"close":272.79,"high":275.48,"low":266.47,"open":268.2,"volume":9890400},{"timestamp":1570455000,"date":"2019-10-07","index":4373,"close":274.46,"high":276.68,"low":271.28,"open":271.99,"volume":6525600},{"timestamp":1570541400,"date":"2019-10-08","index":4374,"close":270.72,"high":275.53,"low":270.64,"open":273.03,"volume":6276400},{"timestamp":1570627800,"date":"2019-10-09","index":4375,"close":267.53,"high":271,"low":264.57,"open":270.02,"volume":6794400},{"timestamp":1570714200,"date":"2019-10-10","index":4376,"close":280.48,"high":280.53,"low":265.03,"open":265.97,"volume":10809100},{"timestamp":1570800600,"date":"2019-10-11","index":4377,"close":282.93,"high":287.87,"low":282.34,"open":284.8,"volume":8786100},{"timestamp":1571059800,"date":"2019-10-14","index":4378,"close":285.53,"high":286.93,"low":282,"open":283.93,"volume":5513200},{"timestamp":1571146200,"date":"2019-10-15","index":4379,"close":284.25,"high":285.87,"low":279.4,"open":283.82,"volume":7685600},{"timestamp":1571232600,"date":"2019-10-16","index":4380,"close":286.28,"high":288.17,"low":280.74,"open":283.12,"volume":16175900}],"post":[{"timestamp":1571319000,"date":"2019-10-17","index":4381,"close":293.35,"high":308.75,"low":288.3,"open":304.49,"volume":38258900},{"timestamp":1571405400,"date":"2019-10-18","index":4382,"close":275.3,"high":290.9,"low":273.36,"open":289.36,"volume":23429900},{"timestamp":1571664600,"date":"2019-10-21","index":4383,"close":278.05,"high":279.94,"low":269,"open":272.89,"volume":12599200},{"timestamp":1571751000,"date":"2019-10-22","index":4384,"close":266.69,"high":275.41,"low":265.8,"open":271.16,"volume":11802400},{"timestamp":1571837400,"date":"2019-10-23","index":4385,"close":271.27,"high":273.92,"low":266.63,"open":268.06,"volume":7133500},{"timestamp":1571923800,"date":"2019-10-24","index":4386,"close":271.5,"high":274.02,"low":268.8,"open":271.81,"volume":4827400},{"timestamp":1572010200,"date":"2019-10-25","index":4387,"close":276.82,"high":277.77,"low":270.18,"open":270.68,"volume":4747800},{"timestamp":1572269400,"date":"2019-10-28","index":4388,"close":281.86,"high":285.75,"low":277.35,"open":278.05,"volume":6248400},{"timestamp":1572355800,"date":"2019-10-29","index":4389,"close":281.21,"high":284.41,"low":277.55,"open":281.87,"volume":4356200},{"timestamp":1572442200,"date":"2019-10-30","index":4390,"close":291.45,"high":293.49,"low":283,"open":284.34,"volume":9345600},{"timestamp":1572528600,"date":"2019-10-31","index":4391,"close":287.41,"high":291.45,"low":284.78,"open":291,"volume":5090000}]},{"date":"2019-07-17","estimated":0.56,"reported":0.6,"pre":[{"timestamp":1562074200,"date":"2019-07-02","index":4306,"close":375.43,"high":376,"low":370.31,"open":374.89,"volume":3625000},{"timestamp":1562160600,"date":"2019-07-03","index":4307,"close":381.72,"high":381.99,"low":375.84,"open":376.69,"volume":3799000},{"timestamp":1562333400,"date":"2019-07-05","index":4308,"close":380.55,"high":381.4,"low":375.56,"open":378.29,"volume":3732200},{"timestamp":1562592600,"date":"2019-07-08","index":4309,"close":376.16,"high":378.25,"low":375.36,"open":378.19,"volume":3113400},{"timestamp":1562679000,"date":"2019-07-09","index":4310,"close":379.93,"high":384.76,"low":377.5,"open":379.06,"volume":6932800},{"timestamp":1562765400,"date":"2019-07-10","index":4311,"close":381,"high":384.34,"low":362.68,"open":382.77,"volume":5878800},{"timestamp":1562851800,"date":"2019-07-11","index":4312,"close":379.5,"high":384.54,"low":378.8,"open":381.1,"volume":4336300},{"timestamp":1562938200,"date":"2019-07-12","index":4313,"close":373.25,"high":379.74,"low":372.79,"open":378.68,"volume":6636900},{"timestamp":1563197400,"date":"2019-07-15","index":4314,"close":366.6,"high":373.68,"low":362.3,"open":372.94,"volume":7944700},{"timestamp":1563283800,"date":"2019-07-16","index":4315,"close":365.99,"high":371.34,"low":364.92,"open":370.09,"volume":5863200},{"timestamp":1563370200,"date":"2019-07-17","index":4316,"close":362.44,"high":366.5,"low":361.75,"open":366.25,"volume":13639500}],"post":[{"timestamp":1563456600,"date":"2019-07-18","index":4317,"close":325.21,"high":329.85,"low":320.3,"open":323.76,"volume":31287100},{"timestamp":1563543000,"date":"2019-07-19","index":4318,"close":315.1,"high":325.85,"low":314.23,"open":323.4,"volume":16302500},{"timestamp":1563802200,"date":"2019-07-22","index":4319,"close":310.62,"high":314.54,"low":305.81,"open":312,"volume":17718000},{"timestamp":1563888600,"date":"2019-07-23","index":4320,"close":307.3,"high":313.5,"low":306,"open":311.44,"volume":9171100},{"timestamp":1563975000,"date":"2019-07-24","index":4321,"close":317.94,"high":319.99,"low":307.25,"open":310.51,"volume":11961800},{"timestamp":1564061400,"date":"2019-07-25","index":4322,"close":326.46,"high":327.69,"low":316.3,"open":318.86,"volume":10798500},{"timestamp":1564147800,"date":"2019-07-26","index":4323,"close":335.78,"high":336,"low":327.5,"open":328.79,"volume":10847500},{"timestamp":1564407000,"date":"2019-07-29","index":4324,"close":332.7,"high":336.4,"low":328.77,"open":335.98,"volume":5782800},{"timestamp":1564493400,"date":"2019-07-30","index":4325,"close":325.93,"high":329.65,"low":323.23,"open":329.2,"volume":6029300},{"timestamp":1564579800,"date":"2019-07-31","index":4326,"close":322.99,"high":331.77,"low":318.53,"open":325.16,"volume":6259500},{"timestamp":1564666200,"date":"2019-08-01","index":4327,"close":319.5,"high":328.58,"low":318.74,"open":324.25,"volume":6563200}]},{"date":"2019-04-16","estimated":0.57,"reported":0.76,"pre":[{"timestamp":1554211800,"date":"2019-04-02","index":4243,"close":367.72,"high":368.42,"low":362.22,"open":366.25,"volume":5158700},{"timestamp":1554298200,"date":"2019-04-03","index":4244,"close":369.75,"high":373.41,"low":366.19,"open":369.26,"volume":5368900},{"timestamp":1554384600,"date":"2019-04-04","index":4245,"close":367.88,"high":372.05,"low":362.4,"open":370.07,"volume":4627300},{"timestamp":1554471000,"date":"2019-04-05","index":4246,"close":365.49,"high":369.8,"low":364.66,"open":369,"volume":3905500},{"timestamp":1554730200,"date":"2019-04-08","index":4247,"close":361.41,"high":365.94,"low":359.93,"open":365.11,"volume":4653800},{"timestamp":1554816600,"date":"2019-04-09","index":4248,"close":364.71,"high":366.74,"low":359,"open":360.54,"volume":5439200},{"timestamp":1554903000,"date":"2019-04-10","index":4249,"close":363.92,"high":368.85,"low":362.25,"open":365.79,"volume":4545600},{"timestamp":1554989400,"date":"2019-04-11","index":4250,"close":367.65,"high":370.12,"low":360.81,"open":365,"volume":6526900},{"timestamp":1555075800,"date":"2019-04-12","index":4251,"close":351.14,"high":361.75,"low":349.36,"open":360.69,"volume":15646200},{"timestamp":1555335000,"date":"2019-04-15","index":4252,"close":348.87,"high":352.21,"low":342.27,"open":350.71,"volume":8842300},{"timestamp":1555421400,"date":"2019-04-16","index":4253,"close":359.46,"high":364.48,"low":352.72,"open":355,"volume":18740200}],"post":[{"timestamp":1555507800,"date":"2019-04-17","index":4254,"close":354.74,"high":368.76,"low":350.6,"open":365.05,"volume":18054100},{"timestamp":1555594200,"date":"2019-04-18","index":4255,"close":360.35,"high":360.41,"low":351.64,"open":355,"volume":8353200},{"timestamp":1555939800,"date":"2019-04-22","index":4256,"close":377.34,"high":377.69,"low":359,"open":359.7,"volume":11980500},{"timestamp":1556026200,"date":"2019-04-23","index":4257,"close":381.89,"high":384.8,"low":374.71,"open":375.45,"volume":10089800},{"timestamp":1556112600,"date":"2019-04-24","index":4258,"close":374.23,"high":381.9,"low":373.27,"open":381.07,"volume":6541900},{"timestamp":1556199000,"date":"2019-04-25","index":4259,"close":368.33,"high":374.76,"low":365.7,"open":374.49,"volume":6255500},{"timestamp":1556285400,"date":"2019-04-26","index":4260,"close":374.85,"high":375.14,"low":366.24,"open":368.35,"volume":5621900},{"timestamp":1556544600,"date":"2019-04-29","index":4261,"close":371.83,"high":374.58,"low":369.12,"open":373.68,"volume":3821700},{"timestamp":1556631000,"date":"2019-04-30","index":4262,"close":370.54,"high":374.5,"low":368.35,"open":369.56,"volume":3870100},{"timestamp":1556717400,"date":"2019-05-01","index":4263,"close":378.81,"high":385.99,"low":373.17,"open":374,"volume":9257300},{"timestamp":1556803800,"date":"2019-05-02","index":4264,"close":379.06,"high":383.5,"low":374.51,"open":378,"volume":5398200}]},{"date":"2019-01-17","estimated":0.24,"reported":0.3,"pre":[{"timestamp":1546525800,"date":"2019-01-03","index":4182,"close":271.2,"high":275.79,"low":264.43,"open":270.2,"volume":14969600},{"timestamp":1546612200,"date":"2019-01-04","index":4183,"close":297.57,"high":297.8,"low":278.54,"open":281.88,"volume":19330100},{"timestamp":1546871400,"date":"2019-01-07","index":4184,"close":315.34,"high":316.8,"low":301.65,"open":302.1,"volume":18620100},{"timestamp":1546957800,"date":"2019-01-08","index":4185,"close":320.27,"high":320.59,"low":308.01,"open":319.98,"volume":15359200},{"timestamp":1547044200,"date":"2019-01-09","index":4186,"close":319.96,"high":323.35,"low":313.5,"open":317.71,"volume":13343200},{"timestamp":1547130600,"date":"2019-01-10","index":4187,"close":324.66,"high":325.37,"low":312.5,"open":314.57,"volume":13472500},{"timestamp":1547217000,"date":"2019-01-11","index":4188,"close":337.59,"high":341.09,"low":328.52,"open":330.96,"volume":19500400},{"timestamp":1547476200,"date":"2019-01-14","index":4189,"close":332.94,"high":335.48,"low":329.13,"open":334.24,"volume":10499600},{"timestamp":1547562600,"date":"2019-01-15","index":4190,"close":354.64,"high":357.22,"low":347,"open":349.6,"volume":21181200},{"timestamp":1547649000,"date":"2019-01-16","index":4191,"close":351.39,"high":358.85,"low":348.11,"open":354,"volume":15385500},{"timestamp":1547735400,"date":"2019-01-17","index":4192,"close":353.19,"high":355.79,"low":346.41,"open":349.5,"volume":18871200}],"post":[{"timestamp":1547821800,"date":"2019-01-18","index":4193,"close":339.1,"high":353,"low":336.73,"open":351.97,"volume":26621000},{"timestamp":1548167400,"date":"2019-01-22","index":4194,"close":325.16,"high":336.88,"low":321.03,"open":334.89,"volume":17941400},{"timestamp":1548253800,"date":"2019-01-23","index":4195,"close":321.99,"high":331.75,"low":318.6,"open":328.25,"volume":13480100},{"timestamp":1548340200,"date":"2019-01-24","index":4196,"close":326.67,"high":331.8,"low":319,"open":320.6,"volume":11131600},{"timestamp":1548426600,"date":"2019-01-25","index":4197,"close":338.05,"high":340,"low":328.51,"open":328.72,"volume":11152900},{"timestamp":1548685800,"date":"2019-01-28","index":4198,"close":335.66,"high":336.3,"low":328.88,"open":334.7,"volume":8652100},{"timestamp":1548772200,"date":"2019-01-29","index":4199,"close":328.9,"high":338.22,"low":328.15,"open":335.87,"volume":7655200},{"timestamp":1548858600,"date":"2019-01-30","index":4200,"close":340.66,"high":341.78,"low":330.8,"open":332.75,"volume":9234500},{"timestamp":1548945000,"date":"2019-01-31","index":4201,"close":339.5,"high":345.99,"low":338.09,"open":339.68,"volume":8535500},{"timestamp":1549031400,"date":"2019-02-01","index":4202,"close":339.85,"high":346.84,"low":336.5,"open":337.18,"volume":9827800},{"timestamp":1549290600,"date":"2019-02-04","index":4203,"close":351.34,"high":352,"low":341.3,"open":342.6,"volume":9051400}]},{"date":"2018-10-16","estimated":0.68,"reported":0.89,"pre":[{"timestamp":1538487000,"date":"2018-10-02","index":4119,"close":377.14,"high":386.8,"low":373.83,"open":384.38,"volume":8638700},{"timestamp":1538573400,"date":"2018-10-03","index":4120,"close":377.05,"high":380.93,"low":374.88,"open":378.53,"volume":5798600},{"timestamp":1538659800,"date":"2018-10-04","index":4121,"close":363.65,"high":375.92,"low":360.4,"open":375.88,"volume":9074400},{"timestamp":1538746200,"date":"2018-10-05","index":4122,"close":351.35,"high":363.5,"low":343,"open":359.77,"volume":13523000},{"timestamp":1539005400,"date":"2018-10-08","index":4123,"close":349.1,"high":352.95,"low":338.11,"open":345.18,"volume":12375500},{"timestamp":1539091800,"date":"2018-10-09","index":4124,"close":355.71,"high":358.72,"low":347.09,"open":348.48,"volume":8755000},{"timestamp":1539178200,"date":"2018-10-10","index":4125,"close":325.89,"high":355.15,"low":325.39,"open":353.52,"volume":17183100},{"timestamp":1539264600,"date":"2018-10-11","index":4126,"close":321.1,"high":334.2,"low":315.81,"open":324.94,"volume":16082100},{"timestamp":1539351000,"date":"2018-10-12","index":4127,"close":339.56,"high":341.3,"low":328.9,"open":339.57,"volume":14870800},{"timestamp":1539610200,"date":"2018-10-15","index":4128,"close":333.13,"high":339.21,"low":326.93,"open":337.63,"volume":11215000},{"timestamp":1539696600,"date":"2018-10-16","index":4129,"close":346.4,"high":347.95,"low":330.56,"open":337.24,"volume":20156400}],"post":[{"timestamp":1539783000,"date":"2018-10-17","index":4130,"close":364.7,"high":380,"low":356.5,"open":378.33,"volume":32610900},{"timestamp":1539869400,"date":"2018-10-18","index":4131,"close":346.71,"high":362.2,"low":346.05,"open":360.67,"volume":18461000},{"timestamp":1539955800,"date":"2018-10-19","index":4132,"close":332.67,"high":355.8,"low":332.2,"open":351,"volume":16717200},{"timestamp":1540215000,"date":"2018-10-22","index":4133,"close":329.54,"high":335.8,"low":320.34,"open":333.1,"volume":17097200},{"timestamp":1540301400,"date":"2018-10-23","index":4134,"close":333.16,"high":336.58,"low":316.77,"open":318,"volume":14907300},{"timestamp":1540387800,"date":"2018-10-24","index":4135,"close":301.83,"high":333,"low":300.73,"open":332.28,"volume":19039300},{"timestamp":1540474200,"date":"2018-10-25","index":4136,"close":312.87,"high":319.94,"low":305.25,"open":307.12,"volume":13346900},{"timestamp":1540560600,"date":"2018-10-26","index":4137,"close":299.83,"high":313.99,"low":292.3,"open":300.51,"volume":19616000},{"timestamp":1540819800,"date":"2018-10-29","index":4138,"close":284.84,"high":307.89,"low":275.4,"open":305.26,"volume":21698800},{"timestamp":1540906200,"date":"2018-10-30","index":4139,"close":285.81,"high":290.52,"low":271.21,"open":275.57,"volume":23685700},{"timestamp":1540992600,"date":"2018-10-31","index":4140,"close":301.78,"high":311.5,"low":295.05,"open":297.77,"volume":20360300}]},{"date":"2018-07-16","estimated":0.79,"reported":0.85,"pre":[{"timestamp":1530279000,"date":"2018-06-29","index":4054,"close":391.43,"high":401.33,"low":390.55,"open":399.19,"volume":9252500},{"timestamp":1530538200,"date":"2018-07-02","index":4055,"close":398.18,"high":398.38,"low":380,"open":385.45,"volume":8142500},{"timestamp":1530624600,"date":"2018-07-03","index":4056,"close":390.52,"high":399.98,"low":389.5,"open":399.49,"volume":5280300},{"timestamp":1530797400,"date":"2018-07-05","index":4057,"close":398.39,"high":399.24,"low":390.86,"open":393.8,"volume":8448900},{"timestamp":1530883800,"date":"2018-07-06","index":4058,"close":408.25,"high":408.65,"low":395.52,"open":397.45,"volume":8629600},{"timestamp":1531143000,"date":"2018-07-09","index":4059,"close":418.97,"high":419.12,"low":411.1,"open":415.95,"volume":11127500},{"timestamp":1531229400,"date":"2018-07-10","index":4060,"close":415.63,"high":419.44,"low":413.08,"open":417.24,"volume":9382900},{"timestamp":1531315800,"date":"2018-07-11","index":4061,"close":418.65,"high":419.77,"low":410.6,"open":411.34,"volume":9713900},{"timestamp":1531402200,"date":"2018-07-12","index":4062,"close":413.5,"high":416.79,"low":407.8,"open":415.16,"volume":12743300},{"timestamp":1531488600,"date":"2018-07-13","index":4063,"close":395.8,"high":410,"low":395.08,"open":409.19,"volume":15719000},{"timestamp":1531747800,"date":"2018-07-16","index":4064,"close":400.48,"high":403.36,"low":391.75,"open":398.98,"volume":22960000}],"post":[{"timestamp":1531834200,"date":"2018-07-17","index":4065,"close":379.48,"high":385,"low":344,"open":346.95,"volume":58410400},{"timestamp":1531920600,"date":"2018-07-18","index":4066,"close":375.13,"high":383.13,"low":372.36,"open":381.24,"volume":21746300},{"timestamp":1532007000,"date":"2018-07-19","index":4067,"close":364.23,"high":375.75,"low":363,"open":371.06,"volume":16878700},{"timestamp":1532093400,"date":"2018-07-20","index":4068,"close":361.05,"high":370.5,"low":360.14,"open":364.92,"volume":15096700},{"timestamp":1532352600,"date":"2018-07-23","index":4069,"close":362.66,"high":363.9,"low":353.6,"open":359.15,"volume":11505200},{"timestamp":1532439000,"date":"2018-07-24","index":4070,"close":357.32,"high":367.4,"low":354.56,"open":366.94,"volume":12851500},{"timestamp":1532525400,"date":"2018-07-25","index":4071,"close":362.87,"high":363.28,"low":355.65,"open":357.57,"volume":8467800},{"timestamp":1532611800,"date":"2018-07-26","index":4072,"close":363.09,"high":365.54,"low":356.63,"open":358.19,"volume":6993700},{"timestamp":1532698200,"date":"2018-07-27","index":4073,"close":355.21,"high":367,"low":351.65,"open":366.85,"volume":8949500},{"timestamp":1532957400,"date":"2018-07-30","index":4074,"close":334.96,"high":352.03,"low":334.02,"open":351.93,"volume":18260700},{"timestamp":1533043800,"date":"2018-07-31","index":4075,"close":337.45,"high":342.5,"low":328,"open":331.51,"volume":14085400}]},{"date":"2018-04-16","estimated":0.64,"reported":0.64,"pre":[{"timestamp":1522675800,"date":"2018-04-02","index":3991,"close":280.29,"high":292.87,"low":275.05,"open":291.94,"volume":13405800},{"timestamp":1522762200,"date":"2018-04-03","index":3992,"close":283.67,"high":291.25,"low":278.01,"open":285.45,"volume":12694900},{"timestamp":1522848600,"date":"2018-04-04","index":3993,"close":288.94,"high":290.31,"low":271.22,"open":273.63,"volume":12914000},{"timestamp":1522935000,"date":"2018-04-05","index":3994,"close":293.97,"high":299.16,"low":289.11,"open":293.15,"volume":10655200},{"timestamp":1523021400,"date":"2018-04-06","index":3995,"close":288.85,"high":298.85,"low":285.65,"open":289.1,"volume":11444800},{"timestamp":1523280600,"date":"2018-04-09","index":3996,"close":289.93,"high":299.55,"low":289.12,"open":291.77,"volume":9853600},{"timestamp":1523367000,"date":"2018-04-10","index":3997,"close":298.07,"high":298.95,"low":291.69,"open":297.68,"volume":10660500},{"timestamp":1523453400,"date":"2018-04-11","index":3998,"close":303.67,"high":311.64,"low":301.82,"open":302.88,"volume":14877400},{"timestamp":1523539800,"date":"2018-04-12","index":3999,"close":309.25,"high":311.13,"low":306.75,"open":309.72,"volume":10249400},{"timestamp":1523626200,"date":"2018-04-13","index":4000,"close":311.65,"high":317.49,"low":308.23,"open":317.29,"volume":12046600},{"timestamp":1523885400,"date":"2018-04-16","index":4001,"close":307.78,"high":316.1,"low":304,"open":315.99,"volume":20307900}],"post":[{"timestamp":1523971800,"date":"2018-04-17","index":4002,"close":336.06,"high":338.62,"low":323.77,"open":329.66,"volume":33866500},{"timestamp":1524058200,"date":"2018-04-18","index":4003,"close":334.52,"high":338.82,"low":331.1,"open":336.3,"volume":11221100},{"timestamp":1524144600,"date":"2018-04-19","index":4004,"close":332.7,"high":335.31,"low":326.77,"open":332.88,"volume":8438800},{"timestamp":1524231000,"date":"2018-04-20","index":4005,"close":327.77,"high":336.51,"low":326,"open":332.22,"volume":9158700},{"timestamp":1524490200,"date":"2018-04-23","index":4006,"close":318.69,"high":331.22,"low":317.08,"open":329.15,"volume":8968000},{"timestamp":1524576600,"date":"2018-04-24","index":4007,"close":307.02,"high":320.25,"low":302.31,"open":319.22,"volume":13893200},{"timestamp":1524663000,"date":"2018-04-25","index":4008,"close":305.76,"high":309.98,"low":292.62,"open":306.37,"volume":14919700},{"timestamp":1524749400,"date":"2018-04-26","index":4009,"close":313.98,"high":316.63,"low":305.58,"open":310,"volume":9266700},{"timestamp":1524835800,"date":"2018-04-27","index":4010,"close":311.76,"high":317.45,"low":306.5,"open":316.25,"volume":7074400},{"timestamp":1525095000,"date":"2018-04-30","index":4011,"close":312.46,"high":317.88,"low":310.12,"open":311.07,"volume":6088800},{"timestamp":1525181400,"date":"2018-05-01","index":4012,"close":313.3,"high":313.48,"low":306.69,"open":310.36,"volume":6036600}]},{"date":"2018-01-22","estimated":0.41,"reported":0.41,"pre":[{"timestamp":1515162600,"date":"2018-01-05","index":3933,"close":209.99,"high":210.02,"low":205.59,"open":207.25,"volume":7033200},{"timestamp":1515421800,"date":"2018-01-08","index":3934,"close":212.05,"high":212.5,"low":208.44,"open":210.02,"volume":5580200},{"timestamp":1515508200,"date":"2018-01-09","index":3935,"close":209.31,"high":212.98,"low":208.59,"open":212.11,"volume":6125900},{"timestamp":1515594600,"date":"2018-01-10","index":3936,"close":212.52,"high":213.64,"low":206.91,"open":207.57,"volume":5951500},{"timestamp":1515681000,"date":"2018-01-11","index":3937,"close":217.24,"high":217.75,"low":213.35,"open":214.29,"volume":7659500},{"timestamp":1515767400,"date":"2018-01-12","index":3938,"close":221.23,"high":222.55,"low":216,"open":217.18,"volume":8199400},{"timestamp":1516113000,"date":"2018-01-16","index":3939,"close":221.53,"high":226.07,"low":217.2,"open":224.24,"volume":13516100},{"timestamp":1516199400,"date":"2018-01-17","index":3940,"close":217.5,"high":221.15,"low":216.32,"open":221,"volume":9123100},{"timestamp":1516285800,"date":"2018-01-18","index":3941,"close":220.33,"high":220.58,"low":216.55,"open":220.34,"volume":8225300},{"timestamp":1516372200,"date":"2018-01-19","index":3942,"close":220.46,"high":223.49,"low":218.5,"open":222.75,"volume":10548600},{"timestamp":1516631400,"date":"2018-01-22","index":3943,"close":227.58,"high":227.79,"low":221.2,"open":222,"volume":17703300}],"post":[{"timestamp":1516717800,"date":"2018-01-23","index":3944,"close":250.29,"high":257.71,"low":248.02,"open":255.05,"volume":27705300},{"timestamp":1516804200,"date":"2018-01-24","index":3945,"close":261.3,"high":261.71,"low":249.31,"open":250.88,"volume":17352400},{"timestamp":1516890600,"date":"2018-01-25","index":3946,"close":269.7,"high":272.3,"low":260.23,"open":263,"volume":15336400},{"timestamp":1516977000,"date":"2018-01-26","index":3947,"close":274.6,"high":274.6,"low":268.76,"open":271.49,"volume":11021800},{"timestamp":1517236200,"date":"2018-01-29","index":3948,"close":284.59,"high":286.81,"low":273.92,"open":274.2,"volume":17529700},{"timestamp":1517322600,"date":"2018-01-30","index":3949,"close":278.8,"high":282.73,"low":272.7,"open":277,"volume":12482900},{"timestamp":1517409000,"date":"2018-01-31","index":3950,"close":270.3,"high":282.29,"low":269.58,"open":281.94,"volume":11695100},{"timestamp":1517495400,"date":"2018-02-01","index":3951,"close":265.07,"high":271.95,"low":263.38,"open":266.41,"volume":9669000},{"timestamp":1517581800,"date":"2018-02-02","index":3952,"close":267.43,"high":270.62,"low":262.71,"open":263,"volume":9123600},{"timestamp":1517841000,"date":"2018-02-05","index":3953,"close":254.26,"high":267.9,"low":250.03,"open":262,"volume":11896100},{"timestamp":1517927400,"date":"2018-02-06","index":3954,"close":265.72,"high":266.7,"low":245,"open":247.7,"volume":12595800}]},{"date":"2017-10-16","estimated":0.32,"reported":0.29,"pre":[{"timestamp":1506951000,"date":"2017-10-02","index":3867,"close":177.01,"high":182.8,"low":176.58,"open":182.11,"volume":7342000},{"timestamp":1507037400,"date":"2017-10-03","index":3868,"close":179.19,"high":179.7,"low":177.55,"open":177.65,"volume":3956900},{"timestamp":1507123800,"date":"2017-10-04","index":3869,"close":184.45,"high":186.7,"low":181.25,"open":181.41,"volume":9235900},{"timestamp":1507210200,"date":"2017-10-05","index":3870,"close":194.39,"high":194.49,"low":184.49,"open":185.65,"volume":19412700},{"timestamp":1507296600,"date":"2017-10-06","index":3871,"close":198.02,"high":198.92,"low":192.05,"open":194.3,"volume":15348400},{"timestamp":1507555800,"date":"2017-10-09","index":3872,"close":196.87,"high":199.4,"low":196.56,"open":199.1,"volume":6971700},{"timestamp":1507642200,"date":"2017-10-10","index":3873,"close":195.08,"high":198.3,"low":192.1,"open":197.85,"volume":6233800},{"timestamp":1507728600,"date":"2017-10-11","index":3874,"close":194.95,"high":196.22,"low":193.81,"open":195.57,"volume":6450200},{"timestamp":1507815000,"date":"2017-10-12","index":3875,"close":195.86,"high":198.62,"low":194.71,"open":196.75,"volume":7753300},{"timestamp":1507901400,"date":"2017-10-13","index":3876,"close":199.49,"high":200.82,"low":197.19,"open":199.7,"volume":12081300},{"timestamp":1508160600,"date":"2017-10-16","index":3877,"close":202.68,"high":202.83,"low":197.86,"open":201.95,"volume":22105400}],"post":[{"timestamp":1508247000,"date":"2017-10-17","index":3878,"close":199.48,"high":204.38,"low":197.77,"open":200.11,"volume":23900100},{"timestamp":1508333400,"date":"2017-10-18","index":3879,"close":195.54,"high":200.01,"low":194.25,"open":199.99,"volume":11198900},{"timestamp":1508419800,"date":"2017-10-19","index":3880,"close":195.13,"high":195.25,"low":191.16,"open":193.01,"volume":7034600},{"timestamp":1508506200,"date":"2017-10-20","index":3881,"close":194.16,"high":196.38,"low":193.77,"open":195.9,"volume":5995600},{"timestamp":1508765400,"date":"2017-10-23","index":3882,"close":192.47,"high":194.9,"low":191.03,"open":194.17,"volume":6980000},{"timestamp":1508851800,"date":"2017-10-24","index":3883,"close":196.02,"high":196.74,"low":191.4,"open":192.75,"volume":7069100},{"timestamp":1508938200,"date":"2017-10-25","index":3884,"close":193.77,"high":197.06,"low":193.01,"open":195.38,"volume":5315300},{"timestamp":1509024600,"date":"2017-10-26","index":3885,"close":195.21,"high":197.61,"low":194.08,"open":194.66,"volume":5185800},{"timestamp":1509111000,"date":"2017-10-27","index":3886,"close":199.54,"high":200.65,"low":196.22,"open":197.2,"volume":8128600},{"timestamp":1509370200,"date":"2017-10-30","index":3887,"close":198.37,"high":201.1,"low":197.07,"open":199.62,"volume":5439600},{"timestamp":1509456600,"date":"2017-10-31","index":3888,"close":196.43,"high":198.59,"low":195.22,"open":198.21,"volume":5518600}]},{"date":"2017-07-17","estimated":0.15,"reported":0.15,"pre":[{"timestamp":1498829400,"date":"2017-06-30","index":3803,"close":149.41,"high":150.71,"low":148.42,"open":149.76,"volume":5213300},{"timestamp":1499088600,"date":"2017-07-03","index":3804,"close":146.17,"high":150.45,"low":145.8,"open":149.8,"volume":3908200},{"timestamp":1499261400,"date":"2017-07-05","index":3805,"close":147.61,"high":148.26,"low":145.58,"open":146.58,"volume":4627800},{"timestamp":1499347800,"date":"2017-07-06","index":3806,"close":146.25,"high":147.27,"low":144.25,"open":146.13,"volume":5486500},{"timestamp":1499434200,"date":"2017-07-07","index":3807,"close":150.18,"high":150.75,"low":146.65,"open":146.65,"volume":5561300},{"timestamp":1499693400,"date":"2017-07-10","index":3808,"close":152.67,"high":153.23,"low":149.65,"open":150.34,"volume":5360600},{"timestamp":1499779800,"date":"2017-07-11","index":3809,"close":154.33,"high":155.23,"low":151.55,"open":152.37,"volume":4898600},{"timestamp":1499866200,"date":"2017-07-12","index":3810,"close":158.75,"high":158.8,"low":155.77,"open":155.77,"volume":8481800},{"timestamp":1499952600,"date":"2017-07-13","index":3811,"close":158.21,"high":160.13,"low":156.98,"open":158.51,"volume":6700100},{"timestamp":1500039000,"date":"2017-07-14","index":3812,"close":161.12,"high":161.35,"low":157.97,"open":159.3,"volume":5549200},{"timestamp":1500298200,"date":"2017-07-17","index":3813,"close":161.7,"high":163.55,"low":160.02,"open":162.91,"volume":17496700}],"post":[{"timestamp":1500384600,"date":"2017-07-18","index":3814,"close":183.6,"high":185,"low":174.24,"open":176.12,"volume":41587400},{"timestamp":1500471000,"date":"2017-07-19","index":3815,"close":183.86,"high":187.17,"low":181.75,"open":182.97,"volume":17344300},{"timestamp":1500557400,"date":"2017-07-20","index":3816,"close":183.6,"high":185.92,"low":182.7,"open":183.84,"volume":7907200},{"timestamp":1500643800,"date":"2017-07-21","index":3817,"close":188.54,"high":191.5,"low":182.71,"open":182.72,"volume":9277400},{"timestamp":1500903000,"date":"2017-07-24","index":3818,"close":187.91,"high":190.25,"low":187.01,"open":188.69,"volume":8797300},{"timestamp":1500989400,"date":"2017-07-25","index":3819,"close":186.97,"high":188.66,"low":185.81,"open":187.79,"volume":5374500},{"timestamp":1501075800,"date":"2017-07-26","index":3820,"close":189.08,"high":189.7,"low":187.51,"open":187.7,"volume":4479300},{"timestamp":1501162200,"date":"2017-07-27","index":3821,"close":182.68,"high":190,"low":179.38,"open":189.89,"volume":11221000},{"timestamp":1501248600,"date":"2017-07-28","index":3822,"close":184.04,"high":185.03,"low":181.18,"open":182,"volume":6201900},{"timestamp":1501507800,"date":"2017-07-31","index":3823,"close":181.66,"high":184.97,"low":180.65,"open":184.26,"volume":4883600},{"timestamp":1501594200,"date":"2017-08-01","index":3824,"close":182.03,"high":184.62,"low":181.43,"open":182.49,"volume":5112700}]},{"date":"2017-04-17","estimated":0.37,"reported":0.4,"pre":[{"timestamp":1490967000,"date":"2017-03-31","index":3740,"close":147.81,"high":148.23,"low":147.33,"open":148,"volume":3888200},{"timestamp":1491226200,"date":"2017-04-03","index":3741,"close":146.92,"high":148.01,"low":145.74,"open":146.7,"volume":4609300},{"timestamp":1491312600,"date":"2017-04-04","index":3742,"close":145.5,"high":147.09,"low":144.89,"open":146.84,"volume":4368900},{"timestamp":1491399000,"date":"2017-04-05","index":3743,"close":143.62,"high":146.25,"low":143.26,"open":146.19,"volume":4607600},{"timestamp":1491485400,"date":"2017-04-06","index":3744,"close":143.74,"high":144.14,"low":143.01,"open":144,"volume":3312400},{"timestamp":1491571800,"date":"2017-04-07","index":3745,"close":143.11,"high":143.89,"low":142.71,"open":143.79,"volume":3040500},{"timestamp":1491831000,"date":"2017-04-10","index":3746,"close":143.85,"high":144.65,"low":141.21,"open":143.04,"volume":5807400},{"timestamp":1491917400,"date":"2017-04-11","index":3747,"close":144.35,"high":144.54,"low":141.98,"open":144.28,"volume":4621500},{"timestamp":1492003800,"date":"2017-04-12","index":3748,"close":143.83,"high":145.74,"low":143.55,"open":144.85,"volume":4387000},{"timestamp":1492090200,"date":"2017-04-13","index":3749,"close":142.92,"high":144.55,"low":142.76,"open":144.25,"volume":3685800},{"timestamp":1492435800,"date":"2017-04-17","index":3750,"close":147.25,"high":147.32,"low":144.43,"open":144.43,"volume":16364700}],"post":[{"timestamp":1492522200,"date":"2017-04-18","index":3751,"close":143.36,"high":147.4,"low":140,"open":147.34,"volume":19671000},{"timestamp":1492608600,"date":"2017-04-19","index":3752,"close":139.76,"high":144,"low":138.66,"open":143.37,"volume":12395100},{"timestamp":1492695000,"date":"2017-04-20","index":3753,"close":141.18,"high":141.8,"low":139.27,"open":140.3,"volume":7248200},{"timestamp":1492781400,"date":"2017-04-21","index":3754,"close":142.87,"high":143.03,"low":140.9,"open":141.39,"volume":6824800},{"timestamp":1493040600,"date":"2017-04-24","index":3755,"close":143.83,"high":144.5,"low":143.4,"open":143.61,"volume":4800900},{"timestamp":1493127000,"date":"2017-04-25","index":3756,"close":152.16,"high":153.52,"low":146.22,"open":147.46,"volume":20674200},{"timestamp":1493213400,"date":"2017-04-26","index":3757,"close":150.17,"high":152.15,"low":148.9,"open":151.53,"volume":9274100},{"timestamp":1493299800,"date":"2017-04-27","index":3758,"close":153.08,"high":153.49,"low":149.3,"open":150.6,"volume":7719400},{"timestamp":1493386200,"date":"2017-04-28","index":3759,"close":152.2,"high":152.97,"low":150.94,"open":152.71,"volume":6366200},{"timestamp":1493645400,"date":"2017-05-01","index":3760,"close":155.35,"high":157.7,"low":151.61,"open":151.91,"volume":9031600},{"timestamp":1493731800,"date":"2017-05-02","index":3761,"close":156.45,"high":156.5,"low":154.61,"open":155.76,"volume":5384800}]},{"date":"2017-01-18","estimated":0.13,"reported":0.15,"pre":[{"timestamp":1483453800,"date":"2017-01-03","index":3679,"close":127.49,"high":128.19,"low":124.31,"open":124.96,"volume":9437900},{"timestamp":1483540200,"date":"2017-01-04","index":3680,"close":129.41,"high":130.17,"low":126.55,"open":127.49,"volume":7843600},{"timestamp":1483626600,"date":"2017-01-05","index":3681,"close":131.81,"high":132.75,"low":128.9,"open":129.22,"volume":10185500},{"timestamp":1483713000,"date":"2017-01-06","index":3682,"close":131.07,"high":133.88,"low":129.81,"open":132.08,"volume":10657900},{"timestamp":1483972200,"date":"2017-01-09","index":3683,"close":130.95,"high":131.99,"low":129.89,"open":131.48,"volume":5771800},{"timestamp":1484058600,"date":"2017-01-10","index":3684,"close":129.89,"high":132.22,"low":129.29,"open":131.27,"volume":5985800},{"timestamp":1484145000,"date":"2017-01-11","index":3685,"close":130.5,"high":131.5,"low":129.25,"open":130.91,"volume":5615100},{"timestamp":1484231400,"date":"2017-01-12","index":3686,"close":129.18,"high":130.85,"low":128.5,"open":130.63,"volume":5388900},{"timestamp":1484317800,"date":"2017-01-13","index":3687,"close":133.7,"high":133.93,"low":130.58,"open":131.15,"volume":10515000},{"timestamp":1484663400,"date":"2017-01-17","index":3688,"close":132.89,"high":135.4,"low":132.09,"open":135.04,"volume":12220200},{"timestamp":1484749800,"date":"2017-01-18","index":3689,"close":133.26,"high":133.65,"low":131.06,"open":133.21,"volume":16168600}],"post":[{"timestamp":1484836200,"date":"2017-01-19","index":3690,"close":138.41,"high":143.46,"low":138.25,"open":142.01,"volume":23203400},{"timestamp":1484922600,"date":"2017-01-20","index":3691,"close":138.6,"high":140.79,"low":137.66,"open":139.36,"volume":9497400},{"timestamp":1485181800,"date":"2017-01-23","index":3692,"close":137.39,"high":139.49,"low":137.31,"open":138.65,"volume":7433900},{"timestamp":1485268200,"date":"2017-01-24","index":3693,"close":140.11,"high":140.93,"low":137.03,"open":138.11,"volume":7754700},{"timestamp":1485354600,"date":"2017-01-25","index":3694,"close":139.52,"high":141.39,"low":139.05,"open":140.8,"volume":7238100},{"timestamp":1485441000,"date":"2017-01-26","index":3695,"close":138.96,"high":141.21,"low":138.51,"open":140.45,"volume":6038300},{"timestamp":1485527400,"date":"2017-01-27","index":3696,"close":142.45,"high":142.49,"low":139,"open":139.46,"volume":8323900},{"timestamp":1485786600,"date":"2017-01-30","index":3697,"close":141.22,"high":141.97,"low":138.8,"open":141.77,"volume":8122500},{"timestamp":1485873000,"date":"2017-01-31","index":3698,"close":140.71,"high":141.83,"low":139.7,"open":140.55,"volume":4411600},{"timestamp":1485959400,"date":"2017-02-01","index":3699,"close":140.78,"high":142.41,"low":139.3,"open":141.2,"volume":6033400},{"timestamp":1486045800,"date":"2017-02-02","index":3700,"close":139.2,"high":141.04,"low":139.05,"open":140.61,"volume":3462400}]},{"date":"2016-10-17","estimated":0.06,"reported":0.12,"pre":[{"timestamp":1475501400,"date":"2016-10-03","index":3616,"close":102.63,"high":103.39,"low":98,"open":98,"volume":15344500},{"timestamp":1475587800,"date":"2016-10-04","index":3617,"close":102.34,"high":104.44,"low":101.86,"open":103.19,"volume":12143100},{"timestamp":1475674200,"date":"2016-10-05","index":3618,"close":106.28,"high":106.97,"low":103.43,"open":103.5,"volume":12942900},{"timestamp":1475760600,"date":"2016-10-06","index":3619,"close":105.07,"high":105.47,"low":103.88,"open":104.97,"volume":6587700},{"timestamp":1475847000,"date":"2016-10-07","index":3620,"close":104.82,"high":106.5,"low":103.55,"open":103.98,"volume":8659500},{"timestamp":1476106200,"date":"2016-10-10","index":3621,"close":103.33,"high":104.53,"low":102.76,"open":103.18,"volume":6699700},{"timestamp":1476192600,"date":"2016-10-11","index":3622,"close":100.59,"high":102.9,"low":99.86,"open":102.31,"volume":9032900},{"timestamp":1476279000,"date":"2016-10-12","index":3623,"close":99.5,"high":102.47,"low":99.22,"open":100.88,"volume":7426500},{"timestamp":1476365400,"date":"2016-10-13","index":3624,"close":100.23,"high":100.5,"low":97.63,"open":98.01,"volume":8319300},{"timestamp":1476451800,"date":"2016-10-14","index":3625,"close":101.47,"high":102.1,"low":100.35,"open":101.59,"volume":9531100},{"timestamp":1476711000,"date":"2016-10-17","index":3626,"close":99.8,"high":100.73,"low":98.38,"open":100.5,"volume":26589500}],"post":[{"timestamp":1476797400,"date":"2016-10-18","index":3627,"close":118.79,"high":119.82,"low":116.5,"open":116.63,"volume":42168200},{"timestamp":1476883800,"date":"2016-10-19","index":3628,"close":121.87,"high":122.45,"low":118,"open":118.25,"volume":21981700},{"timestamp":1476970200,"date":"2016-10-20","index":3629,"close":123.35,"high":123.75,"low":121.06,"open":121.97,"volume":14492800},{"timestamp":1477056600,"date":"2016-10-21","index":3630,"close":127.5,"high":127.85,"low":122.31,"open":122.5,"volume":18832400},{"timestamp":1477315800,"date":"2016-10-24","index":3631,"close":127.33,"high":129.29,"low":126.15,"open":127.42,"volume":15980700},{"timestamp":1477402200,"date":"2016-10-25","index":3632,"close":126.51,"high":128.06,"low":125.75,"open":126.52,"volume":8253900},{"timestamp":1477488600,"date":"2016-10-26","index":3633,"close":126.97,"high":128.72,"low":125.75,"open":126.29,"volume":8602400},{"timestamp":1477575000,"date":"2016-10-27","index":3634,"close":126.47,"high":128.18,"low":125.93,"open":127.43,"volume":6914200},{"timestamp":1477661400,"date":"2016-10-28","index":3635,"close":126.57,"high":128.93,"low":126.01,"open":126.08,"volume":7077300},{"timestamp":1477920600,"date":"2016-10-31","index":3636,"close":124.87,"high":126.9,"low":124.4,"open":126.85,"volume":6517500},{"timestamp":1478007000,"date":"2016-11-01","index":3637,"close":123.3,"high":125.83,"low":121.8,"open":124.98,"volume":6978600}]},{"date":"2016-07-18","estimated":0.02,"reported":0.09,"pre":[{"timestamp":1467379800,"date":"2016-07-01","index":3552,"close":96.67,"high":97,"low":94.8,"open":95,"volume":16167200},{"timestamp":1467725400,"date":"2016-07-05","index":3553,"close":97.91,"high":101.27,"low":93.31,"open":95.2,"volume":25879400},{"timestamp":1467811800,"date":"2016-07-06","index":3554,"close":94.6,"high":96,"low":93.55,"open":95.03,"volume":16301200},{"timestamp":1467898200,"date":"2016-07-07","index":3555,"close":95.1,"high":95.38,"low":93.18,"open":94.7,"volume":9913500},{"timestamp":1467984600,"date":"2016-07-08","index":3556,"close":97.06,"high":97.41,"low":95.3,"open":96,"volume":8335400},{"timestamp":1468243800,"date":"2016-07-11","index":3557,"close":94.67,"high":96.87,"low":94.3,"open":96.19,"volume":13276200},{"timestamp":1468330200,"date":"2016-07-12","index":3558,"close":95.97,"high":96.72,"low":94.09,"open":95.07,"volume":11617400},{"timestamp":1468416600,"date":"2016-07-13","index":3559,"close":96.43,"high":96.72,"low":94.8,"open":96.26,"volume":8768900},{"timestamp":1468503000,"date":"2016-07-14","index":3560,"close":98.02,"high":98.27,"low":96.8,"open":97,"volume":9885000},{"timestamp":1468589400,"date":"2016-07-15","index":3561,"close":98.39,"high":98.7,"low":97.41,"open":98.52,"volume":9041900},{"timestamp":1468848600,"date":"2016-07-18","index":3562,"close":98.81,"high":99.84,"low":97.24,"open":98.43,"volume":28669700}],"post":[{"timestamp":1468935000,"date":"2016-07-19","index":3563,"close":85.84,"high":86.75,"low":84.5,"open":85.43,"volume":55681200},{"timestamp":1469021400,"date":"2016-07-20","index":3564,"close":87.91,"high":88.49,"low":85.82,"open":86.67,"volume":23525100},{"timestamp":1469107800,"date":"2016-07-21","index":3565,"close":85.99,"high":88.38,"low":85.21,"open":88.3,"volume":16084000},{"timestamp":1469194200,"date":"2016-07-22","index":3566,"close":85.89,"high":86.5,"low":85.11,"open":86.48,"volume":11363900},{"timestamp":1469453400,"date":"2016-07-25","index":3567,"close":87.66,"high":87.87,"low":85.01,"open":85.73,"volume":14135000},{"timestamp":1469539800,"date":"2016-07-26","index":3568,"close":91.41,"high":93.1,"low":90.9,"open":91.03,"volume":19577600},{"timestamp":1469626200,"date":"2016-07-27","index":3569,"close":92.04,"high":92.06,"low":90.1,"open":91.5,"volume":8727500},{"timestamp":1469712600,"date":"2016-07-28","index":3570,"close":91.65,"high":92.21,"low":90.68,"open":91.92,"volume":6227700},{"timestamp":1469799000,"date":"2016-07-29","index":3571,"close":91.25,"high":91.75,"low":90.59,"open":91.19,"volume":6960200},{"timestamp":1470058200,"date":"2016-08-01","index":3572,"close":94.37,"high":94.67,"low":90.5,"open":91.23,"volume":10666900},{"timestamp":1470144600,"date":"2016-08-02","index":3573,"close":93.56,"high":94.08,"low":92.18,"open":94,"volume":9836200}]},{"date":"2016-04-18","estimated":0.03,"reported":0.06,"pre":[{"timestamp":1459776600,"date":"2016-04-04","index":3489,"close":104.35,"high":105.92,"low":103.2,"open":105.9,"volume":10940400},{"timestamp":1459863000,"date":"2016-04-05","index":3490,"close":104.94,"high":105.75,"low":103.25,"open":103.47,"volume":10060900},{"timestamp":1459949400,"date":"2016-04-06","index":3491,"close":104.83,"high":106.44,"low":104.25,"open":105.3,"volume":9605800},{"timestamp":1460035800,"date":"2016-04-07","index":3492,"close":104.45,"high":106.44,"low":103.6,"open":104.31,"volume":10774900},{"timestamp":1460122200,"date":"2016-04-08","index":3493,"close":103.81,"high":105.33,"low":102.82,"open":105.12,"volume":7857600},{"timestamp":1460381400,"date":"2016-04-11","index":3494,"close":102.68,"high":104.98,"low":102.62,"open":104.04,"volume":7451300},{"timestamp":1460467800,"date":"2016-04-12","index":3495,"close":106.98,"high":107.22,"low":102.21,"open":103.15,"volume":12437000},{"timestamp":1460554200,"date":"2016-04-13","index":3496,"close":109.65,"high":111.28,"low":107.88,"open":108,"volume":16701700},{"timestamp":1460640600,"date":"2016-04-14","index":3497,"close":110.42,"high":111.64,"low":109.15,"open":110.01,"volume":9553700},{"timestamp":1460727000,"date":"2016-04-15","index":3498,"close":111.51,"high":111.85,"low":109.78,"open":110.64,"volume":11746100},{"timestamp":1460986200,"date":"2016-04-18","index":3499,"close":108.4,"high":110.7,"low":106.02,"open":109.9,"volume":32816400}],"post":[{"timestamp":1461072600,"date":"2016-04-19","index":3500,"close":94.34,"high":101.37,"low":94.2,"open":99.49,"volume":55728800},{"timestamp":1461159000,"date":"2016-04-20","index":3501,"close":96.77,"high":96.98,"low":93.14,"open":94.34,"volume":26613500},{"timestamp":1461245400,"date":"2016-04-21","index":3502,"close":94.98,"high":97.38,"low":94.78,"open":97.31,"volume":19919400},{"timestamp":1461331800,"date":"2016-04-22","index":3503,"close":95.9,"high":96.69,"low":94.21,"open":94.85,"volume":15806300},{"timestamp":1461591000,"date":"2016-04-25","index":3504,"close":93.56,"high":95.75,"low":92.8,"open":95.7,"volume":14985400},{"timestamp":1461677400,"date":"2016-04-26","index":3505,"close":92.43,"high":93.55,"low":91.25,"open":93.5,"volume":15330900},{"timestamp":1461763800,"date":"2016-04-27","index":3506,"close":91.04,"high":92.5,"low":90.21,"open":92.18,"volume":12218900},{"timestamp":1461850200,"date":"2016-04-28","index":3507,"close":90.28,"high":92.67,"low":90.09,"open":91.5,"volume":11474900},{"timestamp":1461936600,"date":"2016-04-29","index":3508,"close":90.03,"high":90.56,"low":88.21,"open":90.5,"volume":13968000},{"timestamp":1462195800,"date":"2016-05-02","index":3509,"close":93.11,"high":93.22,"low":89.89,"open":90.41,"volume":12547000},{"timestamp":1462282200,"date":"2016-05-03","index":3510,"close":91.54,"high":93.25,"low":91.3,"open":92.08,"volume":10593900}]},{"date":"2016-01-19","estimated":0.02,"reported":0.07,"pre":[{"timestamp":1451917800,"date":"2016-01-04","index":3427,"close":109.96,"high":110,"low":105.21,"open":109,"volume":20794800},{"timestamp":1452004200,"date":"2016-01-05","index":3428,"close":107.66,"high":110.58,"low":105.85,"open":110.45,"volume":17664600},{"timestamp":1452090600,"date":"2016-01-06","index":3429,"close":117.68,"high":117.91,"low":104.96,"open":105.29,"volume":33045700},{"timestamp":1452177000,"date":"2016-01-07","index":3430,"close":114.56,"high":122.18,"low":112.29,"open":116.36,"volume":33636700},{"timestamp":1452263400,"date":"2016-01-08","index":3431,"close":111.39,"high":117.72,"low":111.1,"open":116.33,"volume":18067100},{"timestamp":1452522600,"date":"2016-01-11","index":3432,"close":114.97,"high":116.79,"low":111.2,"open":112.13,"volume":21920400},{"timestamp":1452609000,"date":"2016-01-12","index":3433,"close":116.58,"high":117.78,"low":115.08,"open":116.11,"volume":15133500},{"timestamp":1452695400,"date":"2016-01-13","index":3434,"close":106.56,"high":114.48,"low":104.53,"open":114.43,"volume":24921600},{"timestamp":1452781800,"date":"2016-01-14","index":3435,"close":107.06,"high":109.25,"low":101.21,"open":105.65,"volume":23664800},{"timestamp":1452868200,"date":"2016-01-15","index":3436,"close":104.04,"high":105.5,"low":101.72,"open":102.43,"volume":19775100},{"timestamp":1453213800,"date":"2016-01-19","index":3437,"close":107.89,"high":110.14,"low":105.55,"open":106.57,"volume":35722800}],"post":[{"timestamp":1453300200,"date":"2016-01-20","index":3438,"close":107.74,"high":109.99,"low":97.05,"open":108.91,"volume":53009400},{"timestamp":1453386600,"date":"2016-01-21","index":3439,"close":102.35,"high":108.51,"low":102.1,"open":108.32,"volume":31027500},{"timestamp":1453473000,"date":"2016-01-22","index":3440,"close":100.72,"high":104.99,"low":99.22,"open":104.72,"volume":26821800},{"timestamp":1453732200,"date":"2016-01-25","index":3441,"close":99.12,"high":102.68,"low":99,"open":99.78,"volume":20321100},{"timestamp":1453818600,"date":"2016-01-26","index":3442,"close":97.83,"high":100.55,"low":94.85,"open":99.74,"volume":22083900},{"timestamp":1453905000,"date":"2016-01-27","index":3443,"close":91.15,"high":97.85,"low":90.59,"open":96.61,"volume":25556200},{"timestamp":1453991400,"date":"2016-01-28","index":3444,"close":94.41,"high":95.25,"low":90.11,"open":93.84,"volume":24562300},{"timestamp":1454077800,"date":"2016-01-29","index":3445,"close":91.84,"high":94.39,"low":90.63,"open":92,"volume":20463900},{"timestamp":1454337000,"date":"2016-02-01","index":3446,"close":94.09,"high":97.18,"low":91.3,"open":91.79,"volume":19684500},{"timestamp":1454423400,"date":"2016-02-02","index":3447,"close":91.49,"high":96.65,"low":90.73,"open":95.54,"volume":21906500},{"timestamp":1454509800,"date":"2016-02-03","index":3448,"close":90.74,"high":92.69,"low":86.14,"open":92.41,"volume":27466000}]},{"date":"2015-10-14","estimated":0.08,"reported":0.07,"pre":[{"timestamp":1443619800,"date":"2015-09-30","index":3362,"close":103.26,"high":103.46,"low":99.05,"open":99.91,"volume":17027600},{"timestamp":1443706200,"date":"2015-10-01","index":3363,"close":105.98,"high":106.11,"low":101.12,"open":102.91,"volume":17426900},{"timestamp":1443792600,"date":"2015-10-02","index":3364,"close":106.11,"high":106.87,"low":101.45,"open":103.01,"volume":21526700},{"timestamp":1444051800,"date":"2015-10-05","index":3365,"close":111.25,"high":112.28,"low":105.76,"open":107.48,"volume":21157900},{"timestamp":1444138200,"date":"2015-10-06","index":3366,"close":108.33,"high":112.25,"low":105.64,"open":110.33,"volume":20629800},{"timestamp":1444224600,"date":"2015-10-07","index":3367,"close":108.1,"high":109.78,"low":106.75,"open":108.84,"volume":12329500},{"timestamp":1444311000,"date":"2015-10-08","index":3368,"close":114.93,"high":115.05,"low":102.6,"open":107.94,"volume":42831900},{"timestamp":1444397400,"date":"2015-10-09","index":3369,"close":113.33,"high":115.83,"low":112.44,"open":114.11,"volume":22455200},{"timestamp":1444656600,"date":"2015-10-12","index":3370,"close":113.45,"high":115.42,"low":112.36,"open":114.45,"volume":12624500},{"timestamp":1444743000,"date":"2015-10-13","index":3371,"close":109.73,"high":113.72,"low":108.78,"open":112.85,"volume":17512100},{"timestamp":1444829400,"date":"2015-10-14","index":3372,"close":110.23,"high":111.63,"low":108.05,"open":111.5,"volume":33231500}],"post":[{"timestamp":1444915800,"date":"2015-10-15","index":3373,"close":101.09,"high":104.88,"low":99.1,"open":103.77,"volume":48484300},{"timestamp":1445002200,"date":"2015-10-16","index":3374,"close":98.99,"high":101.65,"low":98.41,"open":100.21,"volume":21340500},{"timestamp":1445261400,"date":"2015-10-19","index":3375,"close":101.69,"high":103.62,"low":96.26,"open":98.07,"volume":29964700},{"timestamp":1445347800,"date":"2015-10-20","index":3376,"close":98.99,"high":102.11,"low":97.58,"open":101.06,"volume":17345600},{"timestamp":1445434200,"date":"2015-10-21","index":3377,"close":97.96,"high":100.34,"low":97.01,"open":99.67,"volume":13728500},{"timestamp":1445520600,"date":"2015-10-22","index":3378,"close":97.32,"high":99.93,"low":96.86,"open":98.07,"volume":12786800},{"timestamp":1445607000,"date":"2015-10-23","index":3379,"close":100.04,"high":101.56,"low":97.27,"open":97.61,"volume":18019900},{"timestamp":1445866200,"date":"2015-10-26","index":3380,"close":103.04,"high":103.31,"low":99.38,"open":100.05,"volume":12234800},{"timestamp":1445952600,"date":"2015-10-27","index":3381,"close":103.07,"high":104.72,"low":101.23,"open":102.58,"volume":12066400},{"timestamp":1446039000,"date":"2015-10-28","index":3382,"close":105.8,"high":106.21,"low":102.06,"open":102.9,"volume":13094000},{"timestamp":1446125400,"date":"2015-10-29","index":3383,"close":105.12,"high":106.91,"low":104.75,"open":105,"volume":9841400}]},{"date":"2015-07-15","estimated":0.04,"reported":0.06,"pre":[{"timestamp":1435671000,"date":"2015-06-30","index":3298,"close":93.85,"high":94.36,"low":92.79,"open":93.36,"volume":16880500},{"timestamp":1435757400,"date":"2015-07-01","index":3299,"close":93.64,"high":95.24,"low":93.22,"open":94.81,"volume":14699300},{"timestamp":1435843800,"date":"2015-07-02","index":3300,"close":94.04,"high":94.2,"low":93.21,"open":94,"volume":11053000},{"timestamp":1436189400,"date":"2015-07-06","index":3301,"close":94.57,"high":94.93,"low":93.34,"open":93.47,"volume":11808300},{"timestamp":1436275800,"date":"2015-07-07","index":3302,"close":94.09,"high":95.43,"low":92.62,"open":95.01,"volume":21573300},{"timestamp":1436362200,"date":"2015-07-08","index":3303,"close":93.51,"high":94,"low":92.28,"open":93.47,"volume":12990600},{"timestamp":1436448600,"date":"2015-07-09","index":3304,"close":95.73,"high":95.85,"low":94.29,"open":94.9,"volume":16731400},{"timestamp":1436535000,"date":"2015-07-10","index":3305,"close":97.23,"high":98.5,"low":96.9,"open":97.52,"volume":21636300},{"timestamp":1436794200,"date":"2015-07-13","index":3306,"close":101.09,"high":102.31,"low":98.08,"open":98.1,"volume":33205200},{"timestamp":1436880600,"date":"2015-07-14","index":3307,"close":100.37,"high":101.64,"low":99.65,"open":101.27,"volume":19736500},{"timestamp":1436967000,"date":"2015-07-15","index":3308,"close":98.13,"high":100.75,"low":97.05,"open":99.97,"volume":30898600}],"post":[{"timestamp":1437053400,"date":"2015-07-16","index":3309,"close":115.81,"high":116.49,"low":107.68,"open":111.02,"volume":63461000},{"timestamp":1437139800,"date":"2015-07-17","index":3310,"close":114.77,"high":117.88,"low":114.24,"open":117.34,"volume":25136900},{"timestamp":1437399000,"date":"2015-07-20","index":3311,"close":110.55,"high":114.7,"low":110.14,"open":114.7,"volume":22676900},{"timestamp":1437485400,"date":"2015-07-21","index":3312,"close":112.51,"high":113.71,"low":109.32,"open":110.21,"volume":14085400},{"timestamp":1437571800,"date":"2015-07-22","index":3313,"close":111.5,"high":113.88,"low":110.56,"open":112.14,"volume":10500500},{"timestamp":1437658200,"date":"2015-07-23","index":3314,"close":110.1,"high":112.18,"low":109.84,"open":110.91,"volume":8306800},{"timestamp":1437744600,"date":"2015-07-24","index":3315,"close":109.34,"high":111.68,"low":108.9,"open":111.55,"volume":8125100},{"timestamp":1438003800,"date":"2015-07-27","index":3316,"close":106.43,"high":109.86,"low":106.25,"open":107.79,"volume":11302600},{"timestamp":1438090200,"date":"2015-07-28","index":3317,"close":106.9,"high":107.94,"low":103.88,"open":107.29,"volume":11155900},{"timestamp":1438176600,"date":"2015-07-29","index":3318,"close":107.08,"high":107.75,"low":105.4,"open":106.83,"volume":6695600},{"timestamp":1438263000,"date":"2015-07-30","index":3319,"close":111.56,"high":111.9,"low":105.4,"open":106.4,"volume":14229200}]},{"date":"2015-04-15","estimated":0.1,"reported":0.11,"pre":[{"timestamp":1427808600,"date":"2015-03-31","index":3235,"close":59.53,"high":60.42,"low":59.46,"open":60.11,"volume":14248500},{"timestamp":1427895000,"date":"2015-04-01","index":3236,"close":59.02,"high":59.79,"low":58.7,"open":59.64,"volume":14639800},{"timestamp":1427981400,"date":"2015-04-02","index":3237,"close":59.15,"high":59.61,"low":58.86,"open":59.07,"volume":9864400},{"timestamp":1428327000,"date":"2015-04-06","index":3238,"close":60.33,"high":60.45,"low":58.46,"open":58.77,"volume":10730300},{"timestamp":1428413400,"date":"2015-04-07","index":3239,"close":60.49,"high":60.85,"low":60.04,"open":60.5,"volume":9977100},{"timestamp":1428499800,"date":"2015-04-08","index":3240,"close":63.05,"high":63.11,"low":61.18,"open":61.2,"volume":22327900},{"timestamp":1428586200,"date":"2015-04-09","index":3241,"close":62.79,"high":63.14,"low":62.11,"open":63,"volume":13455400},{"timestamp":1428672600,"date":"2015-04-10","index":3242,"close":64.94,"high":65,"low":63.95,"open":64.4,"volume":22367100},{"timestamp":1428931800,"date":"2015-04-13","index":3243,"close":67.81,"high":69.29,"low":67.06,"open":67.24,"volume":44436700},{"timestamp":1429018200,"date":"2015-04-14","index":3244,"close":68.39,"high":69.14,"low":67.42,"open":68.86,"volume":28641900},{"timestamp":1429104600,"date":"2015-04-15","index":3245,"close":67.92,"high":68.7,"low":67.36,"open":68.7,"volume":42528500}],"post":[{"timestamp":1429191000,"date":"2015-04-16","index":3246,"close":80.29,"high":81.25,"low":75.71,"open":76,"volume":104500900},{"timestamp":1429277400,"date":"2015-04-17","index":3247,"close":81.65,"high":82.14,"low":79.71,"open":79.78,"volume":58306500},{"timestamp":1429536600,"date":"2015-04-20","index":3248,"close":81.06,"high":82.3,"low":80.38,"open":81.79,"volume":30766400},{"timestamp":1429623000,"date":"2015-04-21","index":3249,"close":80.06,"high":81.48,"low":79.8,"open":81.23,"volume":15925700},{"timestamp":1429709400,"date":"2015-04-22","index":3250,"close":79.67,"high":80.71,"low":79.54,"open":80.21,"volume":12089700},{"timestamp":1429795800,"date":"2015-04-23","index":3251,"close":79.87,"high":80.34,"low":78.96,"open":79.66,"volume":12687500},{"timestamp":1429882200,"date":"2015-04-24","index":3252,"close":79.77,"high":80.81,"low":79.51,"open":80.17,"volume":11045300},{"timestamp":1430141400,"date":"2015-04-27","index":3253,"close":80.87,"high":81.79,"low":80.23,"open":80.29,"volume":15246700},{"timestamp":1430227800,"date":"2015-04-28","index":3254,"close":80.44,"high":81.28,"low":79.94,"open":80.59,"volume":8826300},{"timestamp":1430314200,"date":"2015-04-29","index":3255,"close":80.41,"high":81.06,"low":79.64,"open":80.07,"volume":9534700},{"timestamp":1430400600,"date":"2015-04-30","index":3256,"close":79.5,"high":80.84,"low":79.12,"open":80.24,"volume":10565100}]},{"date":"2015-01-20","estimated":0.06,"reported":0.1,"pre":[{"timestamp":1420468200,"date":"2015-01-05","index":3176,"close":47.31,"high":49.26,"low":47.15,"open":49.26,"volume":18165000},{"timestamp":1420554600,"date":"2015-01-06","index":3177,"close":46.5,"high":47.64,"low":45.66,"open":47.35,"volume":16037700},{"timestamp":1420641000,"date":"2015-01-07","index":3178,"close":46.74,"high":47.42,"low":46.27,"open":47.35,"volume":9849700},{"timestamp":1420727400,"date":"2015-01-08","index":3179,"close":47.78,"high":47.84,"low":46.48,"open":47.12,"volume":9601900},{"timestamp":1420813800,"date":"2015-01-09","index":3180,"close":47.04,"high":48.02,"low":46.9,"open":47.63,"volume":9578100},{"timestamp":1421073000,"date":"2015-01-12","index":3181,"close":45.55,"high":47.2,"low":45.26,"open":47.09,"volume":12944400},{"timestamp":1421159400,"date":"2015-01-13","index":3182,"close":46.26,"high":47.05,"low":45.9,"open":46.02,"volume":18721500},{"timestamp":1421245800,"date":"2015-01-14","index":3183,"close":46.32,"high":47.37,"low":45.68,"open":47.07,"volume":19884900},{"timestamp":1421332200,"date":"2015-01-15","index":3184,"close":46.25,"high":46.79,"low":45.84,"open":46.55,"volume":11669000},{"timestamp":1421418600,"date":"2015-01-16","index":3185,"close":48.19,"high":48.25,"low":46.38,"open":46.86,"volume":19696600},{"timestamp":1421764200,"date":"2015-01-20","index":3186,"close":49.83,"high":50,"low":47.71,"open":48.57,"volume":40551000}],"post":[{"timestamp":1421850600,"date":"2015-01-21","index":3187,"close":58.47,"high":59.24,"low":57.41,"open":59.23,"volume":66902500},{"timestamp":1421937000,"date":"2015-01-22","index":3188,"close":61.21,"high":61.37,"low":57.83,"open":58.57,"volume":33319300},{"timestamp":1422023400,"date":"2015-01-23","index":3189,"close":62.49,"high":62.74,"low":60.88,"open":60.99,"volume":26784100},{"timestamp":1422282600,"date":"2015-01-26","index":3190,"close":63.79,"high":63.9,"low":61.96,"open":62.57,"volume":21268800},{"timestamp":1422369000,"date":"2015-01-27","index":3191,"close":64.88,"high":65.34,"low":63.05,"open":63.09,"volume":24612700},{"timestamp":1422455400,"date":"2015-01-28","index":3192,"close":63.21,"high":64.82,"low":63.08,"open":64.74,"volume":24532900},{"timestamp":1422541800,"date":"2015-01-29","index":3193,"close":63.4,"high":63.93,"low":62.5,"open":63.2,"volume":15127700},{"timestamp":1422628200,"date":"2015-01-30","index":3194,"close":63.11,"high":63.98,"low":62.66,"open":63.13,"volume":13215300},{"timestamp":1422887400,"date":"2015-02-02","index":3195,"close":63.01,"high":63.43,"low":61.96,"open":62.84,"volume":12990600},{"timestamp":1422973800,"date":"2015-02-03","index":3196,"close":65.27,"high":65.47,"low":62.73,"open":63.32,"volume":16440200},{"timestamp":1423060200,"date":"2015-02-04","index":3197,"close":64.1,"high":65.17,"low":63.89,"open":65.04,"volume":12450900}]},{"date":"2014-10-15","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1412170200,"date":"2014-10-01","index":3111,"close":62.69,"high":64.29,"low":62.47,"open":64.1,"volume":15416100},{"timestamp":1412256600,"date":"2014-10-02","index":3112,"close":64.28,"high":64.36,"low":62.55,"open":62.7,"volume":18450600},{"timestamp":1412343000,"date":"2014-10-03","index":3113,"close":65.65,"high":65.8,"low":64.64,"open":64.74,"volume":15290100},{"timestamp":1412602200,"date":"2014-10-06","index":3114,"close":66.21,"high":66.74,"low":65.86,"open":66,"volume":13709500},{"timestamp":1412688600,"date":"2014-10-07","index":3115,"close":65.18,"high":66.61,"low":65.14,"open":65.87,"volume":13759200},{"timestamp":1412775000,"date":"2014-10-08","index":3116,"close":66.69,"high":66.8,"low":64.48,"open":65.24,"volume":14332500},{"timestamp":1412861400,"date":"2014-10-09","index":3117,"close":65.95,"high":66.86,"low":65.65,"open":66.66,"volume":14928200},{"timestamp":1412947800,"date":"2014-10-10","index":3118,"close":64.58,"high":66.41,"low":64.49,"open":65.69,"volume":19110700},{"timestamp":1413207000,"date":"2014-10-13","index":3119,"close":62.65,"high":64.64,"low":61.86,"open":64.46,"volume":20216700},{"timestamp":1413293400,"date":"2014-10-14","index":3120,"close":64.16,"high":64.57,"low":62.59,"open":63.64,"volume":16747500},{"timestamp":1413379800,"date":"2014-10-15","index":3121,"close":64.08,"high":64.43,"low":61.45,"open":63.5,"volume":59927700}],"post":[{"timestamp":1413466200,"date":"2014-10-16","index":3122,"close":51.67,"high":52.31,"low":47.29,"open":47.53,"volume":92304800},{"timestamp":1413552600,"date":"2014-10-17","index":3123,"close":51.01,"high":51.44,"low":48.79,"open":51.4,"volume":79160900},{"timestamp":1413811800,"date":"2014-10-20","index":3124,"close":51.32,"high":52.74,"low":50.79,"open":50.86,"volume":33529300},{"timestamp":1413898200,"date":"2014-10-21","index":3125,"close":52.28,"high":52.4,"low":50.78,"open":51.75,"volume":19365500},{"timestamp":1413984600,"date":"2014-10-22","index":3126,"close":53.52,"high":54.57,"low":51.89,"open":52.71,"volume":32150300},{"timestamp":1414071000,"date":"2014-10-23","index":3127,"close":54.72,"high":55.11,"low":54.04,"open":54.36,"volume":19916400},{"timestamp":1414157400,"date":"2014-10-24","index":3128,"close":55,"high":55.29,"low":54.4,"open":54.65,"volume":14657300},{"timestamp":1414416600,"date":"2014-10-27","index":3129,"close":54.2,"high":54.93,"low":53.81,"open":54.84,"volume":14944300},{"timestamp":1414503000,"date":"2014-10-28","index":3130,"close":55.17,"high":55.27,"low":54.05,"open":54.25,"volume":11736900},{"timestamp":1414589400,"date":"2014-10-29","index":3131,"close":54.01,"high":55.24,"low":53.97,"open":55.17,"volume":12507600},{"timestamp":1414675800,"date":"2014-10-30","index":3132,"close":54.14,"high":54.62,"low":53.51,"open":53.93,"volume":10593800}]},{"date":"2014-07-21","estimated":0.17,"reported":0.16,"pre":[{"timestamp":1404739800,"date":"2014-07-07","index":3050,"close":65.8,"high":67.46,"low":65.71,"open":67.44,"volume":18296600},{"timestamp":1404826200,"date":"2014-07-08","index":3051,"close":63.58,"high":65.86,"low":62.75,"open":65.66,"volume":26182800},{"timestamp":1404912600,"date":"2014-07-09","index":3052,"close":63.29,"high":64.19,"low":62.82,"open":63.74,"volume":21011200},{"timestamp":1404999000,"date":"2014-07-10","index":3053,"close":62.65,"high":63.46,"low":61.17,"open":62.06,"volume":24388700},{"timestamp":1405085400,"date":"2014-07-11","index":3054,"close":62.85,"high":63.45,"low":62.45,"open":63.07,"volume":14219100},{"timestamp":1405344600,"date":"2014-07-14","index":3055,"close":64.65,"high":65.07,"low":62.71,"open":63.33,"volume":17433500},{"timestamp":1405431000,"date":"2014-07-15","index":3056,"close":64.16,"high":64.48,"low":63.18,"open":64.38,"volume":13505800},{"timestamp":1405517400,"date":"2014-07-16","index":3057,"close":63.49,"high":65.1,"low":63.34,"open":64.87,"volume":13438600},{"timestamp":1405603800,"date":"2014-07-17","index":3058,"close":62.77,"high":64.12,"low":62.61,"open":63.33,"volume":13266400},{"timestamp":1405690200,"date":"2014-07-18","index":3059,"close":63.45,"high":63.47,"low":62.25,"open":62.97,"volume":11760700},{"timestamp":1405949400,"date":"2014-07-21","index":3060,"close":64.56,"high":65.36,"low":63.95,"open":64.53,"volume":34671000}],"post":[{"timestamp":1406035800,"date":"2014-07-22","index":3061,"close":61.58,"high":63.52,"low":60.72,"open":63.28,"volume":57174600},{"timestamp":1406122200,"date":"2014-07-23","index":3062,"close":61.13,"high":62.2,"low":60.93,"open":61.49,"volume":17267600},{"timestamp":1406208600,"date":"2014-07-24","index":3063,"close":60.77,"high":61.46,"low":59.86,"open":61.35,"volume":18621400},{"timestamp":1406295000,"date":"2014-07-25","index":3064,"close":60.27,"high":61.17,"low":60.06,"open":60.71,"volume":11610200},{"timestamp":1406554200,"date":"2014-07-28","index":3065,"close":60.67,"high":60.84,"low":59.79,"open":60.32,"volume":11960900},{"timestamp":1406640600,"date":"2014-07-29","index":3066,"close":60.61,"high":61.2,"low":60.46,"open":60.46,"volume":9282000},{"timestamp":1406727000,"date":"2014-07-30","index":3067,"close":62.05,"high":62.18,"low":60.62,"open":60.68,"volume":15263500},{"timestamp":1406813400,"date":"2014-07-31","index":3068,"close":60.39,"high":61.85,"low":60.18,"open":61.47,"volume":13820100},{"timestamp":1406899800,"date":"2014-08-01","index":3069,"close":60.77,"high":61.1,"low":58.93,"open":60.25,"volume":18947600},{"timestamp":1407159000,"date":"2014-08-04","index":3070,"close":60.39,"high":61.43,"low":60.11,"open":61.03,"volume":10686900},{"timestamp":1407245400,"date":"2014-08-05","index":3071,"close":60.41,"high":61.14,"low":60.04,"open":60.19,"volume":10653300}]},{"date":"2014-04-21","estimated":0.12,"reported":0.12,"pre":[{"timestamp":1396618200,"date":"2014-04-04","index":2987,"close":48.19,"high":50.86,"low":47.98,"open":50.78,"volume":34958000},{"timestamp":1396877400,"date":"2014-04-07","index":2988,"close":48.29,"high":49.74,"low":47.3,"open":48.64,"volume":37351300},{"timestamp":1396963800,"date":"2014-04-08","index":2989,"close":49.84,"high":50.11,"low":48.34,"open":48.58,"volume":25761400},{"timestamp":1397050200,"date":"2014-04-09","index":2990,"close":50.43,"high":50.56,"low":49.02,"open":50.15,"volume":20511400},{"timestamp":1397136600,"date":"2014-04-10","index":2991,"close":47.82,"high":51.07,"low":47.72,"open":50.64,"volume":24871000},{"timestamp":1397223000,"date":"2014-04-11","index":2992,"close":46.67,"high":47.83,"low":46.23,"open":47.26,"volume":30146200},{"timestamp":1397482200,"date":"2014-04-14","index":2993,"close":47.37,"high":47.86,"low":46.51,"open":47.56,"volume":17994200},{"timestamp":1397568600,"date":"2014-04-15","index":2994,"close":46.61,"high":47.37,"low":44.59,"open":47.01,"volume":30799300},{"timestamp":1397655000,"date":"2014-04-16","index":2995,"close":47.34,"high":47.71,"low":46.19,"open":47.29,"volume":16114700},{"timestamp":1397741400,"date":"2014-04-17","index":2996,"close":49.39,"high":49.96,"low":47.5,"open":48.11,"volume":32116000},{"timestamp":1398087000,"date":"2014-04-21","index":2997,"close":49.78,"high":49.91,"low":48.33,"open":49.9,"volume":47892600}],"post":[{"timestamp":1398173400,"date":"2014-04-22","index":2998,"close":53.27,"high":54.41,"low":52.12,"open":53.8,"volume":64702400},{"timestamp":1398259800,"date":"2014-04-23","index":2999,"close":50.5,"high":52.5,"low":50.43,"open":51.82,"volume":40285000},{"timestamp":1398346200,"date":"2014-04-24","index":3000,"close":49.15,"high":50.84,"low":47.83,"open":50.36,"volume":30639000},{"timestamp":1398432600,"date":"2014-04-25","index":3001,"close":46.01,"high":48.77,"low":46,"open":48.21,"volume":33071500},{"timestamp":1398691800,"date":"2014-04-28","index":3002,"close":44.89,"high":45.84,"low":42.79,"open":45.44,"volume":47123300},{"timestamp":1398778200,"date":"2014-04-29","index":3003,"close":45.7,"high":46.38,"low":44.58,"open":44.61,"volume":23132900},{"timestamp":1398864600,"date":"2014-04-30","index":3004,"close":46.01,"high":46.06,"low":44.32,"open":45.42,"volume":23618700},{"timestamp":1398951000,"date":"2014-05-01","index":3005,"close":48.07,"high":49.38,"low":46.15,"open":46.29,"volume":37001300},{"timestamp":1399037400,"date":"2014-05-02","index":3006,"close":48.66,"high":49.13,"low":47.72,"open":48.22,"volume":26194700},{"timestamp":1399296600,"date":"2014-05-05","index":3007,"close":49.2,"high":49.35,"low":48.01,"open":48.3,"volume":20330800},{"timestamp":1399383000,"date":"2014-05-06","index":3008,"close":46.6,"high":49.67,"low":46.52,"open":49.1,"volume":22722700}]},{"date":"2014-01-22","estimated":0.09,"reported":0.11,"pre":[{"timestamp":1389105000,"date":"2014-01-07","index":2926,"close":48.5,"high":49.7,"low":48.15,"open":49.68,"volume":36167600},{"timestamp":1389191400,"date":"2014-01-08","index":2927,"close":48.71,"high":49.43,"low":48.07,"open":48.1,"volume":20001100},{"timestamp":1389277800,"date":"2014-01-09","index":2928,"close":48.15,"high":49.14,"low":47.86,"open":48.82,"volume":17007200},{"timestamp":1389364200,"date":"2014-01-10","index":2929,"close":47.45,"high":48.38,"low":47.22,"open":48.3,"volume":16237900},{"timestamp":1389623400,"date":"2014-01-13","index":2930,"close":48.12,"high":49.81,"low":47.3,"open":47.3,"volume":27237000},{"timestamp":1389709800,"date":"2014-01-14","index":2931,"close":48.28,"high":48.8,"low":47.51,"open":48.78,"volume":19740000},{"timestamp":1389796200,"date":"2014-01-15","index":2932,"close":47.2,"high":48.37,"low":45.58,"open":47.86,"volume":40432000},{"timestamp":1389882600,"date":"2014-01-16","index":2933,"close":47.38,"high":47.7,"low":46,"open":46.92,"volume":21135800},{"timestamp":1389969000,"date":"2014-01-17","index":2934,"close":47.15,"high":47.83,"low":46.89,"open":47.44,"volume":16417100},{"timestamp":1390314600,"date":"2014-01-21","index":2935,"close":46.96,"high":47.5,"low":45.75,"open":47.46,"volume":25220300},{"timestamp":1390401000,"date":"2014-01-22","index":2936,"close":47.68,"high":47.78,"low":46.76,"open":47.07,"volume":48342000}],"post":[{"timestamp":1390487400,"date":"2014-01-23","index":2937,"close":55.53,"high":56.52,"low":53.93,"open":55.34,"volume":91280000},{"timestamp":1390573800,"date":"2014-01-24","index":2938,"close":55.15,"high":55.81,"low":54.77,"open":54.81,"volume":35466900},{"timestamp":1390833000,"date":"2014-01-27","index":2939,"close":54.46,"high":55.93,"low":52.94,"open":55.34,"volume":32526900},{"timestamp":1390919400,"date":"2014-01-28","index":2940,"close":58.11,"high":58.2,"low":54.39,"open":54.47,"volume":43590400},{"timestamp":1391005800,"date":"2014-01-29","index":2941,"close":57.2,"high":58.19,"low":56.86,"open":57.59,"volume":28968100},{"timestamp":1391092200,"date":"2014-01-30","index":2942,"close":57.81,"high":58.46,"low":57.36,"open":58.16,"volume":18379200},{"timestamp":1391178600,"date":"2014-01-31","index":2943,"close":58.48,"high":58.91,"low":57.47,"open":57.47,"volume":23625000},{"timestamp":1391437800,"date":"2014-02-03","index":2944,"close":57.77,"high":58.88,"low":57.25,"open":58.84,"volume":20145300},{"timestamp":1391524200,"date":"2014-02-04","index":2945,"close":57.99,"high":58.36,"low":56.72,"open":57.92,"volume":18066300},{"timestamp":1391610600,"date":"2014-02-05","index":2946,"close":57.77,"high":58.25,"low":56.86,"open":57.59,"volume":16762900},{"timestamp":1391697000,"date":"2014-02-06","index":2947,"close":58.27,"high":58.7,"low":57.2,"open":58.06,"volume":12852000}]},{"date":"2013-10-21","estimated":0.07,"reported":0.07,"pre":[{"timestamp":1381152600,"date":"2013-10-07","index":2863,"close":45.45,"high":46.71,"low":45.45,"open":46.29,"volume":14634900},{"timestamp":1381239000,"date":"2013-10-08","index":2864,"close":43.19,"high":45.93,"low":42.8,"open":45.61,"volume":28678300},{"timestamp":1381325400,"date":"2013-10-09","index":2865,"close":41.2,"high":42.94,"low":40.4,"open":42.89,"volume":41948900},{"timestamp":1381411800,"date":"2013-10-10","index":2866,"close":43.43,"high":43.92,"low":42.34,"open":43,"volume":30695000},{"timestamp":1381498200,"date":"2013-10-11","index":2867,"close":42.98,"high":43.94,"low":42.88,"open":43.47,"volume":19200300},{"timestamp":1381757400,"date":"2013-10-14","index":2868,"close":46.34,"high":46.47,"low":43.71,"open":44.37,"volume":45659600},{"timestamp":1381843800,"date":"2013-10-15","index":2869,"close":45.96,"high":46.76,"low":45.62,"open":46.44,"volume":26848500},{"timestamp":1381930200,"date":"2013-10-16","index":2870,"close":46.13,"high":46.5,"low":45.47,"open":45.73,"volume":18843300},{"timestamp":1382016600,"date":"2013-10-17","index":2871,"close":47.16,"high":47.17,"low":45.67,"open":46.03,"volume":19272400},{"timestamp":1382103000,"date":"2013-10-18","index":2872,"close":47.64,"high":48.07,"low":46.8,"open":47.71,"volume":25454800},{"timestamp":1382362200,"date":"2013-10-21","index":2873,"close":50.71,"high":50.77,"low":48.59,"open":48.99,"volume":65090200}],"post":[{"timestamp":1382448600,"date":"2013-10-22","index":2874,"close":46.07,"high":55.59,"low":45.93,"open":55.41,"volume":181099800},{"timestamp":1382535000,"date":"2013-10-23","index":2875,"close":47.18,"high":47.88,"low":45.29,"open":45.33,"volume":58376500},{"timestamp":1382621400,"date":"2013-10-24","index":2876,"close":47.32,"high":48.12,"low":46.24,"open":47.35,"volume":33559400},{"timestamp":1382707800,"date":"2013-10-25","index":2877,"close":46.86,"high":48.17,"low":46.56,"open":47.29,"volume":24062500},{"timestamp":1382967000,"date":"2013-10-28","index":2878,"close":44.86,"high":47.28,"low":44.54,"open":46.43,"volume":34260800},{"timestamp":1383053400,"date":"2013-10-29","index":2879,"close":46.76,"high":46.77,"low":44.17,"open":45.51,"volume":30936500},{"timestamp":1383139800,"date":"2013-10-30","index":2880,"close":45.45,"high":46.99,"low":45.09,"open":46.96,"volume":21640500},{"timestamp":1383226200,"date":"2013-10-31","index":2881,"close":46.07,"high":46.66,"low":45.1,"open":45.44,"volume":18489800},{"timestamp":1383312600,"date":"2013-11-01","index":2882,"close":47.04,"high":47.64,"low":46.56,"open":46.98,"volume":22020600},{"timestamp":1383575400,"date":"2013-11-04","index":2883,"close":48.23,"high":48.26,"low":46.45,"open":47.28,"volume":21919100},{"timestamp":1383661800,"date":"2013-11-05","index":2884,"close":48.79,"high":48.91,"low":47.58,"open":47.93,"volume":17289300}]},{"date":"2013-07-22","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1373290200,"date":"2013-07-08","index":2799,"close":33.3,"high":33.61,"low":32.22,"open":32.43,"volume":24289300},{"timestamp":1373376600,"date":"2013-07-09","index":2800,"close":35.34,"high":35.34,"low":33.55,"open":33.58,"volume":35509600},{"timestamp":1373463000,"date":"2013-07-10","index":2801,"close":34.83,"high":35.27,"low":34.17,"open":35.08,"volume":22578500},{"timestamp":1373549400,"date":"2013-07-11","index":2802,"close":34.88,"high":35.6,"low":34.4,"open":35.43,"volume":21146300},{"timestamp":1373635800,"date":"2013-07-12","index":2803,"close":36.75,"high":36.78,"low":35.11,"open":35.12,"volume":34238400},{"timestamp":1373895000,"date":"2013-07-15","index":2804,"close":36.85,"high":37.12,"low":36.02,"open":37.06,"volume":20612900},{"timestamp":1373981400,"date":"2013-07-16","index":2805,"close":37.21,"high":38.05,"low":36.67,"open":36.76,"volume":33356400},{"timestamp":1374067800,"date":"2013-07-17","index":2806,"close":38.27,"high":38.32,"low":36.95,"open":37.32,"volume":19510400},{"timestamp":1374154200,"date":"2013-07-18","index":2807,"close":38.06,"high":38.62,"low":37.71,"open":38.62,"volume":20487600},{"timestamp":1374240600,"date":"2013-07-19","index":2808,"close":37.8,"high":38.28,"low":37.6,"open":38.2,"volume":18120200},{"timestamp":1374499800,"date":"2013-07-22","index":2809,"close":37.42,"high":38.39,"low":36.73,"open":38.12,"volume":47313700}],"post":[{"timestamp":1374586200,"date":"2013-07-23","index":2810,"close":35.75,"high":37.46,"low":35.17,"open":35.91,"volume":76829200},{"timestamp":1374672600,"date":"2013-07-24","index":2811,"close":34.47,"high":36.04,"low":34.31,"open":35.67,"volume":33409600},{"timestamp":1374759000,"date":"2013-07-25","index":2812,"close":35.25,"high":35.38,"low":34.27,"open":34.37,"volume":19634300},{"timestamp":1374845400,"date":"2013-07-26","index":2813,"close":35.19,"high":35.28,"low":34.4,"open":34.95,"volume":17826900},{"timestamp":1375104600,"date":"2013-07-29","index":2814,"close":34.99,"high":35.81,"low":34.64,"open":35.15,"volume":13215300},{"timestamp":1375191000,"date":"2013-07-30","index":2815,"close":34.82,"high":35.42,"low":34.54,"open":35.06,"volume":10890600},{"timestamp":1375277400,"date":"2013-07-31","index":2816,"close":34.93,"high":35.3,"low":34.56,"open":34.77,"volume":13120800},{"timestamp":1375363800,"date":"2013-08-01","index":2817,"close":35.59,"high":35.71,"low":34.94,"open":35.22,"volume":14139300},{"timestamp":1375450200,"date":"2013-08-02","index":2818,"close":35.17,"high":35.62,"low":34.97,"open":35.62,"volume":13879600},{"timestamp":1375709400,"date":"2013-08-05","index":2819,"close":36.26,"high":36.27,"low":34.48,"open":34.84,"volume":22962100},{"timestamp":1375795800,"date":"2013-08-06","index":2820,"close":36.56,"high":36.8,"low":35.73,"open":36.28,"volume":20413400}]},{"date":"2013-04-22","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1365427800,"date":"2013-04-08","index":2736,"close":23.29,"high":23.76,"low":22.71,"open":23.69,"volume":31745000},{"timestamp":1365514200,"date":"2013-04-09","index":2737,"close":24.19,"high":24.48,"low":23.15,"open":23.36,"volume":34045900},{"timestamp":1365600600,"date":"2013-04-10","index":2738,"close":23.72,"high":24.21,"low":23.56,"open":24,"volume":29709400},{"timestamp":1365687000,"date":"2013-04-11","index":2739,"close":24.72,"high":24.77,"low":24.12,"open":24.12,"volume":33056100},{"timestamp":1365773400,"date":"2013-04-12","index":2740,"close":24.74,"high":25.38,"low":24.46,"open":25.28,"volume":37797900},{"timestamp":1366032600,"date":"2013-04-15","index":2741,"close":25.21,"high":26.05,"low":24.97,"open":25.08,"volume":46529000},{"timestamp":1366119000,"date":"2013-04-16","index":2742,"close":25.12,"high":25.39,"low":24.61,"open":25,"volume":29711500},{"timestamp":1366205400,"date":"2013-04-17","index":2743,"close":24.19,"high":25.34,"low":24.04,"open":24.91,"volume":27545700},{"timestamp":1366291800,"date":"2013-04-18","index":2744,"close":23.4,"high":24.56,"low":23.11,"open":24.43,"volume":23121000},{"timestamp":1366378200,"date":"2013-04-19","index":2745,"close":23.34,"high":24.17,"low":23.29,"open":23.64,"volume":20163500},{"timestamp":1366637400,"date":"2013-04-22","index":2746,"close":24.91,"high":25.21,"low":23.67,"open":23.67,"volume":84870100}],"post":[{"timestamp":1366723800,"date":"2013-04-23","index":2747,"close":31,"high":31.34,"low":29.93,"open":30.8,"volume":114860900},{"timestamp":1366810200,"date":"2013-04-24","index":2748,"close":30.96,"high":32.04,"low":30.46,"open":31.09,"volume":46898600},{"timestamp":1366896600,"date":"2013-04-25","index":2749,"close":30.54,"high":31.26,"low":30.47,"open":31,"volume":29274000},{"timestamp":1366983000,"date":"2013-04-26","index":2750,"close":30.79,"high":31.02,"low":30.36,"open":31,"volume":21790300},{"timestamp":1367242200,"date":"2013-04-29","index":2751,"close":30.72,"high":31.1,"low":30.29,"open":30.94,"volume":20787200},{"timestamp":1367328600,"date":"2013-04-30","index":2752,"close":30.87,"high":31.39,"low":30.61,"open":30.66,"volume":25071200},{"timestamp":1367415000,"date":"2013-05-01","index":2753,"close":30.42,"high":31.06,"low":30.24,"open":30.85,"volume":18359600},{"timestamp":1367501400,"date":"2013-05-02","index":2754,"close":30.64,"high":30.78,"low":30.03,"open":30.46,"volume":18328800},{"timestamp":1367587800,"date":"2013-05-03","index":2755,"close":30.49,"high":31.18,"low":30.39,"open":30.83,"volume":15431500},{"timestamp":1367847000,"date":"2013-05-06","index":2756,"close":30.1,"high":30.35,"low":29.15,"open":29.95,"volume":31731000},{"timestamp":1367933400,"date":"2013-05-07","index":2757,"close":29.46,"high":30.07,"low":29.37,"open":29.83,"volume":17079300}]},{"date":"2013-01-23","estimated":-0.02,"reported":0.02,"pre":[{"timestamp":1357655400,"date":"2013-01-08","index":2675,"close":13.88,"high":14.43,"low":13.83,"open":14.29,"volume":24714900},{"timestamp":1357741800,"date":"2013-01-09","index":2676,"close":13.7,"high":13.99,"low":13.51,"open":13.87,"volume":20223000},{"timestamp":1357828200,"date":"2013-01-10","index":2677,"close":14,"high":14.27,"low":13.67,"open":13.8,"volume":26117700},{"timestamp":1357914600,"date":"2013-01-11","index":2678,"close":14.47,"high":14.56,"low":14,"open":14.03,"volume":29851500},{"timestamp":1358173800,"date":"2013-01-14","index":2679,"close":14.78,"high":14.93,"low":14.37,"open":14.43,"volume":23473100},{"timestamp":1358260200,"date":"2013-01-15","index":2680,"close":14.53,"high":14.91,"low":14.44,"open":14.72,"volume":17068100},{"timestamp":1358346600,"date":"2013-01-16","index":2681,"close":13.93,"high":14.61,"low":13.82,"open":14.55,"volume":28014700},{"timestamp":1358433000,"date":"2013-01-17","index":2682,"close":13.96,"high":14.09,"low":13.68,"open":14.01,"volume":16221100},{"timestamp":1358519400,"date":"2013-01-18","index":2683,"close":14.17,"high":14.56,"low":14.1,"open":14.34,"volume":35999600},{"timestamp":1358865000,"date":"2013-01-22","index":2684,"close":13.97,"high":14.24,"low":13.8,"open":14.24,"volume":22773100},{"timestamp":1358951400,"date":"2013-01-23","index":2685,"close":14.75,"high":14.83,"low":13.86,"open":13.88,"volume":74235000}],"post":[{"timestamp":1359037800,"date":"2013-01-24","index":2686,"close":20.98,"high":21.31,"low":19.95,"open":20.57,"volume":118805400},{"timestamp":1359124200,"date":"2013-01-25","index":2687,"close":24.22,"high":24.67,"low":20.8,"open":20.81,"volume":191445800},{"timestamp":1359383400,"date":"2013-01-28","index":2688,"close":23.16,"high":25.32,"low":22.97,"open":24.64,"volume":109104800},{"timestamp":1359469800,"date":"2013-01-29","index":2689,"close":24.16,"high":24.27,"low":22.38,"open":22.59,"volume":59542000},{"timestamp":1359556200,"date":"2013-01-30","index":2690,"close":23.96,"high":25.07,"low":23.24,"open":24.78,"volume":48062700},{"timestamp":1359642600,"date":"2013-01-31","index":2691,"close":23.61,"high":24.14,"low":22.9,"open":23.87,"volume":35601300},{"timestamp":1359729000,"date":"2013-02-01","index":2692,"close":23.54,"high":24.71,"low":23.41,"open":24.29,"volume":50358000},{"timestamp":1359988200,"date":"2013-02-04","index":2693,"close":24.96,"high":25.02,"low":23.25,"open":23.25,"volume":50969100},{"timestamp":1360074600,"date":"2013-02-05","index":2694,"close":24.91,"high":25.41,"low":24.43,"open":24.63,"volume":57056300},{"timestamp":1360161000,"date":"2013-02-06","index":2695,"close":26.34,"high":26.48,"low":24.94,"open":25,"volume":67190900},{"timestamp":1360247400,"date":"2013-02-07","index":2696,"close":25.99,"high":26.98,"low":25.51,"open":26.54,"volume":53086600}]},{"date":"2012-10-23","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1349789400,"date":"2012-10-09","index":2615,"close":9.36,"high":9.93,"low":9.34,"open":9.84,"volume":82145000},{"timestamp":1349875800,"date":"2012-10-10","index":2616,"close":9.36,"high":9.7,"low":9.3,"open":9.4,"volume":38742900},{"timestamp":1349962200,"date":"2012-10-11","index":2617,"close":9.43,"high":9.59,"low":9.32,"open":9.56,"volume":22013600},{"timestamp":1350048600,"date":"2012-10-12","index":2618,"close":9.19,"high":9.51,"low":9.11,"open":9.4,"volume":20710200},{"timestamp":1350307800,"date":"2012-10-15","index":2619,"close":9.25,"high":9.31,"low":9.06,"open":9.31,"volume":20745200},{"timestamp":1350394200,"date":"2012-10-16","index":2620,"close":9.44,"high":9.46,"low":9.11,"open":9.27,"volume":29302000},{"timestamp":1350480600,"date":"2012-10-17","index":2621,"close":9.79,"high":9.83,"low":9.38,"open":9.43,"volume":26464200},{"timestamp":1350567000,"date":"2012-10-18","index":2622,"close":9.62,"high":9.98,"low":9.56,"open":9.78,"volume":26797400},{"timestamp":1350653400,"date":"2012-10-19","index":2623,"close":9.28,"high":9.64,"low":9.18,"open":9.6,"volume":22881600},{"timestamp":1350912600,"date":"2012-10-22","index":2624,"close":9.7,"high":9.96,"low":9.18,"open":9.19,"volume":45678500},{"timestamp":1350999000,"date":"2012-10-23","index":2625,"close":9.75,"high":9.88,"low":9.44,"open":9.61,"volume":63498400}],"post":[{"timestamp":1351085400,"date":"2012-10-24","index":2626,"close":8.59,"high":8.71,"low":8.2,"open":8.27,"volume":100060100},{"timestamp":1351171800,"date":"2012-10-25","index":2627,"close":8.79,"high":8.81,"low":8.56,"open":8.58,"volume":33046300},{"timestamp":1351258200,"date":"2012-10-26","index":2628,"close":9.94,"high":10.03,"low":8.64,"open":8.79,"volume":103433400},{"timestamp":1351690200,"date":"2012-10-31","index":2629,"close":11.32,"high":12.14,"low":9.36,"open":9.49,"volume":107308600},{"timestamp":1351776600,"date":"2012-11-01","index":2630,"close":11.1,"high":11.38,"low":10.66,"open":11.12,"volume":62669600},{"timestamp":1351863000,"date":"2012-11-02","index":2631,"close":10.99,"high":11.41,"low":10.85,"open":11.04,"volume":29650600},{"timestamp":1352125800,"date":"2012-11-05","index":2632,"close":11.18,"high":11.28,"low":10.64,"open":10.65,"volume":29016400},{"timestamp":1352212200,"date":"2012-11-06","index":2633,"close":10.91,"high":11.42,"low":10.82,"open":11.01,"volume":39102700},{"timestamp":1352298600,"date":"2012-11-07","index":2634,"close":11.1,"high":11.32,"low":10.92,"open":10.92,"volume":31099600},{"timestamp":1352385000,"date":"2012-11-08","index":2635,"close":10.85,"high":11.48,"low":10.83,"open":11.16,"volume":33381600},{"timestamp":1352471400,"date":"2012-11-09","index":2636,"close":11.13,"high":11.27,"low":10.87,"open":10.9,"volume":23272900}]},{"date":"2012-07-24","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1341927000,"date":"2012-07-10","index":2551,"close":11.46,"high":11.97,"low":11.36,"open":11.96,"volume":35242200},{"timestamp":1342013400,"date":"2012-07-11","index":2552,"close":11.66,"high":12.12,"low":11.41,"open":11.44,"volume":43044400},{"timestamp":1342099800,"date":"2012-07-12","index":2553,"close":12.14,"high":12.21,"low":11.5,"open":11.65,"volume":41447700},{"timestamp":1342186200,"date":"2012-07-13","index":2554,"close":12.13,"high":12.38,"low":11.99,"open":12.25,"volume":39032000},{"timestamp":1342445400,"date":"2012-07-16","index":2555,"close":11.85,"high":12.22,"low":11.8,"open":12.16,"volume":20946800},{"timestamp":1342531800,"date":"2012-07-17","index":2556,"close":11.68,"high":11.93,"low":11.52,"open":11.89,"volume":27820800},{"timestamp":1342618200,"date":"2012-07-18","index":2557,"close":11.61,"high":11.84,"low":11.53,"open":11.61,"volume":21576100},{"timestamp":1342704600,"date":"2012-07-19","index":2558,"close":11.87,"high":12.12,"low":11.65,"open":11.71,"volume":29133300},{"timestamp":1342791000,"date":"2012-07-20","index":2559,"close":11.69,"high":11.93,"low":11.64,"open":11.81,"volume":24369800},{"timestamp":1343050200,"date":"2012-07-23","index":2560,"close":11.42,"high":11.6,"low":11.21,"open":11.53,"volume":30965200},{"timestamp":1343136600,"date":"2012-07-24","index":2561,"close":11.48,"high":11.78,"low":11.12,"open":11.58,"volume":64700300}],"post":[{"timestamp":1343223000,"date":"2012-07-25","index":2562,"close":8.61,"high":9.54,"low":8.46,"open":9.17,"volume":173470500},{"timestamp":1343309400,"date":"2012-07-26","index":2563,"close":8.14,"high":8.49,"low":8.02,"open":8.47,"volume":79756600},{"timestamp":1343395800,"date":"2012-07-27","index":2564,"close":8.42,"high":8.47,"low":8.14,"open":8.19,"volume":38009300},{"timestamp":1343655000,"date":"2012-07-30","index":2565,"close":8.25,"high":8.57,"low":8.05,"open":8.42,"volume":29932700},{"timestamp":1343741400,"date":"2012-07-31","index":2566,"close":8.12,"high":8.33,"low":8.09,"open":8.21,"volume":17320800},{"timestamp":1343827800,"date":"2012-08-01","index":2567,"close":7.79,"high":8.25,"low":7.73,"open":8.2,"volume":33832400},{"timestamp":1343914200,"date":"2012-08-02","index":2568,"close":7.7,"high":7.96,"low":7.61,"open":7.75,"volume":23945600},{"timestamp":1344000600,"date":"2012-08-03","index":2569,"close":7.7,"high":7.93,"low":7.54,"open":7.84,"volume":37295300},{"timestamp":1344259800,"date":"2012-08-06","index":2570,"close":8.11,"high":8.17,"low":7.73,"open":7.79,"volume":28527800},{"timestamp":1344346200,"date":"2012-08-07","index":2571,"close":8.27,"high":8.5,"low":8.08,"open":8.14,"volume":30769900},{"timestamp":1344432600,"date":"2012-08-08","index":2572,"close":8.26,"high":8.41,"low":8.17,"open":8.22,"volume":18194400}]},{"date":"2012-04-23","estimated":-0.04,"reported":-0.01,"pre":[{"timestamp":1333978200,"date":"2012-04-09","index":2487,"close":15.24,"high":15.67,"low":15.23,"open":15.54,"volume":22637300},{"timestamp":1334064600,"date":"2012-04-10","index":2488,"close":14.56,"high":15.4,"low":14.54,"open":15.33,"volume":35105000},{"timestamp":1334151000,"date":"2012-04-11","index":2489,"close":14.26,"high":14.82,"low":14.07,"open":14.75,"volume":52320800},{"timestamp":1334237400,"date":"2012-04-12","index":2490,"close":14.89,"high":14.99,"low":14.19,"open":14.47,"volume":33845000},{"timestamp":1334323800,"date":"2012-04-13","index":2491,"close":14.88,"high":15.21,"low":14.62,"open":14.99,"volume":27695500},{"timestamp":1334583000,"date":"2012-04-16","index":2492,"close":14.45,"high":15,"low":14.34,"open":14.94,"volume":26727400},{"timestamp":1334669400,"date":"2012-04-17","index":2493,"close":15.29,"high":15.38,"low":14.53,"open":14.53,"volume":31110800},{"timestamp":1334755800,"date":"2012-04-18","index":2494,"close":15.28,"high":15.53,"low":15.18,"open":15.21,"volume":23503900},{"timestamp":1334842200,"date":"2012-04-19","index":2495,"close":15.3,"high":15.67,"low":14.9,"open":15.01,"volume":25097100},{"timestamp":1334928600,"date":"2012-04-20","index":2496,"close":15.16,"high":15.45,"low":15.1,"open":15.36,"volume":18275600},{"timestamp":1335187800,"date":"2012-04-23","index":2497,"close":14.55,"high":15,"low":14.54,"open":14.98,"volume":84274400}],"post":[{"timestamp":1335274200,"date":"2012-04-24","index":2498,"close":12.53,"high":12.86,"low":12.33,"open":12.36,"volume":117393500},{"timestamp":1335360600,"date":"2012-04-25","index":2499,"close":12.34,"high":12.66,"low":11.65,"open":12.66,"volume":83428800},{"timestamp":1335447000,"date":"2012-04-26","index":2500,"close":12.15,"high":12.55,"low":11.97,"open":12.23,"volume":55948900},{"timestamp":1335533400,"date":"2012-04-27","index":2501,"close":11.96,"high":12.27,"low":11.86,"open":12.24,"volume":36031100},{"timestamp":1335792600,"date":"2012-04-30","index":2502,"close":11.45,"high":11.84,"low":11.39,"open":11.8,"volume":52679200},{"timestamp":1335879000,"date":"2012-05-01","index":2503,"close":11.62,"high":11.81,"low":11.29,"open":11.47,"volume":32983300},{"timestamp":1335965400,"date":"2012-05-02","index":2504,"close":11.75,"high":11.85,"low":11.45,"open":11.53,"volume":27384000},{"timestamp":1336051800,"date":"2012-05-03","index":2505,"close":10.85,"high":11.74,"low":10.79,"open":11.69,"volume":53015900},{"timestamp":1336138200,"date":"2012-05-04","index":2506,"close":10.45,"high":10.91,"low":10.3,"open":10.83,"volume":63666400},{"timestamp":1336397400,"date":"2012-05-07","index":2507,"close":10.49,"high":10.8,"low":10.33,"open":10.36,"volume":28700000},{"timestamp":1336483800,"date":"2012-05-08","index":2508,"close":10.4,"high":10.47,"low":10.08,"open":10.44,"volume":27203400}]},{"date":"2012-01-25","estimated":0.08,"reported":0.1,"pre":[{"timestamp":1326205800,"date":"2012-01-10","index":2426,"close":13.69,"high":14.26,"low":13.21,"open":14.26,"volume":146335000},{"timestamp":1326292200,"date":"2012-01-11","index":2427,"close":13.16,"high":13.66,"low":13.06,"open":13.57,"volume":87148600},{"timestamp":1326378600,"date":"2012-01-12","index":2428,"close":13.16,"high":13.34,"low":12.74,"open":13.21,"volume":61243000},{"timestamp":1326465000,"date":"2012-01-13","index":2429,"close":13.48,"high":13.79,"low":12.89,"open":13.07,"volume":88839100},{"timestamp":1326810600,"date":"2012-01-17","index":2430,"close":13.53,"high":13.98,"low":13.48,"open":13.71,"volume":58832200},{"timestamp":1326897000,"date":"2012-01-18","index":2431,"close":14.08,"high":14.13,"low":13.18,"open":13.31,"volume":66091200},{"timestamp":1326983400,"date":"2012-01-19","index":2432,"close":14.78,"high":14.94,"low":14.24,"open":14.24,"volume":78789900},{"timestamp":1327069800,"date":"2012-01-20","index":2433,"close":14.32,"high":14.97,"low":14.24,"open":14.66,"volume":53860800},{"timestamp":1327329000,"date":"2012-01-23","index":2434,"close":13.42,"high":14.23,"low":13.37,"open":14.1,"volume":61086900},{"timestamp":1327415400,"date":"2012-01-24","index":2435,"close":13.24,"high":13.53,"low":13.07,"open":13.16,"volume":41929300},{"timestamp":1327501800,"date":"2012-01-25","index":2436,"close":13.58,"high":13.64,"low":13.09,"open":13.24,"volume":77953400}],"post":[{"timestamp":1327588200,"date":"2012-01-26","index":2437,"close":16.57,"high":17.05,"low":16.01,"open":16.27,"volume":158944100},{"timestamp":1327674600,"date":"2012-01-27","index":2438,"close":17.68,"high":17.71,"low":16.33,"open":16.54,"volume":102228700},{"timestamp":1327933800,"date":"2012-01-30","index":2439,"close":17.92,"high":18.5,"low":17.6,"open":17.82,"volume":105826000},{"timestamp":1328020200,"date":"2012-01-31","index":2440,"close":17.17,"high":17.93,"low":16.82,"open":17.86,"volume":84273700},{"timestamp":1328106600,"date":"2012-02-01","index":2441,"close":17.57,"high":17.68,"low":16.89,"open":17.34,"volume":52306800},{"timestamp":1328193000,"date":"2012-02-02","index":2442,"close":17.71,"high":17.96,"low":17.46,"open":17.64,"volume":41126400},{"timestamp":1328279400,"date":"2012-02-03","index":2443,"close":18.06,"high":18.21,"low":17.62,"open":17.86,"volume":46788000},{"timestamp":1328538600,"date":"2012-02-06","index":2444,"close":18.46,"high":18.66,"low":17.41,"open":17.6,"volume":81617200},{"timestamp":1328625000,"date":"2012-02-07","index":2445,"close":18.27,"high":19.06,"low":18.12,"open":18.39,"volume":81435200},{"timestamp":1328711400,"date":"2012-02-08","index":2446,"close":17.71,"high":18.2,"low":17.63,"open":17.98,"volume":51012500},{"timestamp":1328797800,"date":"2012-02-09","index":2447,"close":17.83,"high":18.14,"low":17.45,"open":17.77,"volume":40514600}]},{"date":"2011-10-24","estimated":0.13,"reported":0.17,"pre":[{"timestamp":1318253400,"date":"2011-10-10","index":2363,"close":15.95,"high":18.36,"low":15.33,"open":18.22,"volume":151744600},{"timestamp":1318339800,"date":"2011-10-11","index":2364,"close":15.52,"high":15.85,"low":14.73,"open":15.62,"volume":141077300},{"timestamp":1318426200,"date":"2011-10-12","index":2365,"close":16.23,"high":16.61,"low":15.3,"open":15.63,"volume":72188200},{"timestamp":1318512600,"date":"2011-10-13","index":2366,"close":16.72,"high":17,"low":15.89,"open":16.09,"volume":69115200},{"timestamp":1318599000,"date":"2011-10-14","index":2367,"close":16.58,"high":17.43,"low":16.34,"open":17.35,"volume":49319200},{"timestamp":1318858200,"date":"2011-10-17","index":2368,"close":16.76,"high":17.04,"low":16.46,"open":16.56,"volume":39347000},{"timestamp":1318944600,"date":"2011-10-18","index":2369,"close":15.96,"high":16.78,"low":15.8,"open":16.75,"volume":42016100},{"timestamp":1319031000,"date":"2011-10-19","index":2370,"close":15.63,"high":16.3,"low":15.08,"open":15.81,"volume":60456900},{"timestamp":1319117400,"date":"2011-10-20","index":2371,"close":15.93,"high":16,"low":15.58,"open":15.72,"volume":25578000},{"timestamp":1319203800,"date":"2011-10-21","index":2372,"close":16.72,"high":16.73,"low":15.85,"open":16.24,"volume":43923600},{"timestamp":1319463000,"date":"2011-10-24","index":2373,"close":16.98,"high":17.18,"low":16.44,"open":17.01,"volume":120460200}],"post":[{"timestamp":1319549400,"date":"2011-10-25","index":2374,"close":11.05,"high":11.34,"low":10.61,"open":10.7,"volume":315541800},{"timestamp":1319635800,"date":"2011-10-26","index":2375,"close":11.34,"high":11.63,"low":10.77,"open":11.25,"volume":148733900},{"timestamp":1319722200,"date":"2011-10-27","index":2376,"close":11.55,"high":11.82,"low":11.32,"open":11.74,"volume":71190000},{"timestamp":1319808600,"date":"2011-10-28","index":2377,"close":12.02,"high":12.09,"low":11.37,"open":11.47,"volume":57769600},{"timestamp":1320067800,"date":"2011-10-31","index":2378,"close":11.73,"high":12.01,"low":11.64,"open":11.95,"volume":39653600},{"timestamp":1320154200,"date":"2011-11-01","index":2379,"close":11.44,"high":11.57,"low":11.25,"open":11.44,"volume":33016200},{"timestamp":1320240600,"date":"2011-11-02","index":2380,"close":11.91,"high":12.06,"low":11.44,"open":11.53,"volume":41384000},{"timestamp":1320327000,"date":"2011-11-03","index":2381,"close":13.18,"high":13.23,"low":11.69,"open":12.02,"volume":94685500},{"timestamp":1320413400,"date":"2011-11-04","index":2382,"close":12.86,"high":13.27,"low":12.54,"open":13.07,"volume":84483700},{"timestamp":1320676200,"date":"2011-11-07","index":2383,"close":12.98,"high":13.41,"low":12.85,"open":13,"volume":47485200},{"timestamp":1320762600,"date":"2011-11-08","index":2384,"close":12.92,"high":13.23,"low":12.81,"open":13.03,"volume":31906000}]},{"date":"2011-07-25","estimated":0.16,"reported":0.18,"pre":[{"timestamp":1310391000,"date":"2011-07-11","index":2299,"close":41.53,"high":43.07,"low":40.99,"open":42.12,"volume":36917300},{"timestamp":1310477400,"date":"2011-07-12","index":2300,"close":41.61,"high":42.33,"low":40.97,"open":41.7,"volume":36339800},{"timestamp":1310563800,"date":"2011-07-13","index":2301,"close":42.68,"high":43.54,"low":42.37,"open":42.96,"volume":49245000},{"timestamp":1310650200,"date":"2011-07-14","index":2302,"close":40.95,"high":42.86,"low":40.75,"open":42.79,"volume":40881400},{"timestamp":1310736600,"date":"2011-07-15","index":2303,"close":40.99,"high":41.39,"low":40.23,"open":41.14,"volume":28459200},{"timestamp":1310995800,"date":"2011-07-18","index":2304,"close":39.86,"high":40.35,"low":39.18,"open":40.35,"volume":28844200},{"timestamp":1311082200,"date":"2011-07-19","index":2305,"close":41.04,"high":41.33,"low":40.56,"open":40.57,"volume":19149200},{"timestamp":1311168600,"date":"2011-07-20","index":2306,"close":40.2,"high":40.7,"low":39.72,"open":40.43,"volume":19914300},{"timestamp":1311255000,"date":"2011-07-21","index":2307,"close":39.4,"high":40.68,"low":39.3,"open":40.21,"volume":22668800},{"timestamp":1311341400,"date":"2011-07-22","index":2308,"close":39.51,"high":39.81,"low":38.65,"open":39,"volume":23739800},{"timestamp":1311600600,"date":"2011-07-25","index":2309,"close":40.22,"high":40.79,"low":39.63,"open":40.08,"volume":52708600}],"post":[{"timestamp":1311687000,"date":"2011-07-26","index":2310,"close":38.13,"high":38.33,"low":35.92,"open":36.51,"volume":97017900},{"timestamp":1311773400,"date":"2011-07-27","index":2311,"close":38.49,"high":39.14,"low":38.17,"open":38.51,"volume":38229100},{"timestamp":1311859800,"date":"2011-07-28","index":2312,"close":38.09,"high":38.67,"low":37.59,"open":37.76,"volume":28319200},{"timestamp":1311946200,"date":"2011-07-29","index":2313,"close":38,"high":38.1,"low":37.21,"open":37.3,"volume":23352000},{"timestamp":1312205400,"date":"2011-08-01","index":2314,"close":37.63,"high":38.5,"low":36.97,"open":38.36,"volume":25886700},{"timestamp":1312291800,"date":"2011-08-02","index":2315,"close":36.74,"high":38.23,"low":36.71,"open":37.39,"volume":23356200},{"timestamp":1312378200,"date":"2011-08-03","index":2316,"close":37.14,"high":37.36,"low":35.88,"open":36.79,"volume":24917200},{"timestamp":1312464600,"date":"2011-08-04","index":2317,"close":35.11,"high":37.18,"low":34.97,"open":36.72,"volume":33214300},{"timestamp":1312551000,"date":"2011-08-05","index":2318,"close":34.44,"high":35.84,"low":33.78,"open":35.51,"volume":37859500},{"timestamp":1312810200,"date":"2011-08-08","index":2319,"close":32.38,"high":33.67,"low":31.64,"open":32.85,"volume":37291800},{"timestamp":1312896600,"date":"2011-08-09","index":2320,"close":33.97,"high":34.3,"low":32.02,"open":32.45,"volume":36947400}]},{"date":"2011-04-25","estimated":0.15,"reported":0.16,"pre":[{"timestamp":1302269400,"date":"2011-04-08","index":2236,"close":33.55,"high":34.24,"low":33.24,"open":33.71,"volume":38601500},{"timestamp":1302528600,"date":"2011-04-11","index":2237,"close":32.59,"high":33.67,"low":32.35,"open":33.25,"volume":31331300},{"timestamp":1302615000,"date":"2011-04-12","index":2238,"close":33.42,"high":33.42,"low":32.06,"open":32.12,"volume":40469800},{"timestamp":1302701400,"date":"2011-04-13","index":2239,"close":34.11,"high":34.12,"low":33.18,"open":33.78,"volume":30430400},{"timestamp":1302787800,"date":"2011-04-14","index":2240,"close":33.82,"high":34.35,"low":33.39,"open":34,"volume":35948500},{"timestamp":1302874200,"date":"2011-04-15","index":2241,"close":33.64,"high":33.85,"low":33.32,"open":33.8,"volume":21938700},{"timestamp":1303133400,"date":"2011-04-18","index":2242,"close":33.33,"high":33.45,"low":32.57,"open":33.14,"volume":21769300},{"timestamp":1303219800,"date":"2011-04-19","index":2243,"close":34.51,"high":34.61,"low":33.12,"open":33.4,"volume":36087800},{"timestamp":1303306200,"date":"2011-04-20","index":2244,"close":34.92,"high":35.07,"low":34.2,"open":34.77,"volume":29532300},{"timestamp":1303392600,"date":"2011-04-21","index":2245,"close":36.03,"high":36.05,"low":34.8,"open":34.88,"volume":36942500},{"timestamp":1303738200,"date":"2011-04-25","index":2246,"close":35.95,"high":36.43,"low":35.43,"open":36.39,"volume":71051400}],"post":[{"timestamp":1303824600,"date":"2011-04-26","index":2247,"close":32.7,"high":34.6,"low":32.47,"open":33.87,"volume":110663700},{"timestamp":1303911000,"date":"2011-04-27","index":2248,"close":33.71,"high":33.8,"low":32.16,"open":32.67,"volume":56493500},{"timestamp":1303997400,"date":"2011-04-28","index":2249,"close":33.48,"high":34.21,"low":33.23,"open":33.29,"volume":30851800},{"timestamp":1304083800,"date":"2011-04-29","index":2250,"close":33.24,"high":33.64,"low":33.1,"open":33.26,"volume":21412300},{"timestamp":1304343000,"date":"2011-05-02","index":2251,"close":33.88,"high":34.27,"low":33.49,"open":34.03,"volume":35550200},{"timestamp":1304429400,"date":"2011-05-03","index":2252,"close":33.03,"high":33.71,"low":32.57,"open":33.67,"volume":32200000},{"timestamp":1304515800,"date":"2011-05-04","index":2253,"close":32.74,"high":33.14,"low":32.19,"open":33.11,"volume":33527900},{"timestamp":1304602200,"date":"2011-05-05","index":2254,"close":32.9,"high":33.4,"low":32.32,"open":32.34,"volume":27300000},{"timestamp":1304688600,"date":"2011-05-06","index":2255,"close":32.78,"high":33.31,"low":32.71,"open":33.25,"volume":22122800},{"timestamp":1304947800,"date":"2011-05-09","index":2256,"close":33.77,"high":33.83,"low":33.05,"open":33.11,"volume":28853300},{"timestamp":1305034200,"date":"2011-05-10","index":2257,"close":33.95,"high":34.21,"low":33.57,"open":33.88,"volume":26876500}]},{"date":"2011-01-26","estimated":0.1,"reported":0.12,"pre":[{"timestamp":1294756200,"date":"2011-01-11","index":2175,"close":26.66,"high":27.33,"low":26.54,"open":27.06,"volume":32522700},{"timestamp":1294842600,"date":"2011-01-12","index":2176,"close":26.99,"high":27,"low":26.39,"open":26.86,"volume":21098700},{"timestamp":1294929000,"date":"2011-01-13","index":2177,"close":27.36,"high":27.48,"low":26.71,"open":26.92,"volume":29903300},{"timestamp":1295015400,"date":"2011-01-14","index":2178,"close":27.35,"high":27.61,"low":26.97,"open":27.26,"volume":19575500},{"timestamp":1295361000,"date":"2011-01-18","index":2179,"close":27.67,"high":27.83,"low":27.08,"open":27.35,"volume":18580800},{"timestamp":1295447400,"date":"2011-01-19","index":2180,"close":27.27,"high":27.69,"low":27,"open":27.54,"volume":21740600},{"timestamp":1295533800,"date":"2011-01-20","index":2181,"close":26.43,"high":26.89,"low":25.9,"open":26.69,"volume":38231200},{"timestamp":1295620200,"date":"2011-01-21","index":2182,"close":26.01,"high":26.51,"low":25.96,"open":26.41,"volume":24908100},{"timestamp":1295879400,"date":"2011-01-24","index":2183,"close":26.28,"high":26.35,"low":25.15,"open":25.71,"volume":26971700},{"timestamp":1295965800,"date":"2011-01-25","index":2184,"close":26.68,"high":26.69,"low":25.94,"open":26.14,"volume":21464100},{"timestamp":1296052200,"date":"2011-01-26","index":2185,"close":26.15,"high":26.8,"low":25.98,"open":26.77,"volume":59841600}],"post":[{"timestamp":1296138600,"date":"2011-01-27","index":2186,"close":30.12,"high":30.26,"low":29.23,"open":29.59,"volume":129042200},{"timestamp":1296225000,"date":"2011-01-28","index":2187,"close":31.14,"high":31.14,"low":29.81,"open":30.24,"volume":62805400},{"timestamp":1296484200,"date":"2011-01-31","index":2188,"close":30.58,"high":30.93,"low":30.04,"open":30.44,"volume":41064100},{"timestamp":1296570600,"date":"2011-02-01","index":2189,"close":30.41,"high":30.97,"low":30.29,"open":30.66,"volume":28660800},{"timestamp":1296657000,"date":"2011-02-02","index":2190,"close":30.18,"high":30.52,"low":29.75,"open":29.82,"volume":33358500},{"timestamp":1296743400,"date":"2011-02-03","index":2191,"close":30.21,"high":30.47,"low":29.96,"open":30.15,"volume":21245700},{"timestamp":1296829800,"date":"2011-02-04","index":2192,"close":31.44,"high":31.57,"low":30.29,"open":30.42,"volume":44262400},{"timestamp":1297089000,"date":"2011-02-07","index":2193,"close":31.15,"high":31.83,"low":31.12,"open":31.83,"volume":25432400},{"timestamp":1297175400,"date":"2011-02-08","index":2194,"close":31.09,"high":31.2,"low":30.88,"open":31.18,"volume":17367700},{"timestamp":1297261800,"date":"2011-02-09","index":2195,"close":31.76,"high":32,"low":31.04,"open":31.04,"volume":28954100},{"timestamp":1297348200,"date":"2011-02-10","index":2196,"close":31.89,"high":32.14,"low":31.47,"open":31.57,"volume":21756700}]},{"date":"2010-10-20","estimated":0.1,"reported":0.1,"pre":[{"timestamp":1286371800,"date":"2010-10-06","index":2108,"close":21.47,"high":22.68,"low":21.21,"open":22.07,"volume":47487300},{"timestamp":1286458200,"date":"2010-10-07","index":2109,"close":21.63,"high":22.01,"low":21.26,"open":21.52,"volume":28767900},{"timestamp":1286544600,"date":"2010-10-08","index":2110,"close":21.38,"high":21.86,"low":21.15,"open":21.72,"volume":24377500},{"timestamp":1286803800,"date":"2010-10-11","index":2111,"close":21.96,"high":22.35,"low":21.46,"open":21.53,"volume":28622300},{"timestamp":1286890200,"date":"2010-10-12","index":2112,"close":22.2,"high":22.26,"low":21.64,"open":21.96,"volume":25449200},{"timestamp":1286976600,"date":"2010-10-13","index":2113,"close":22.09,"high":22.79,"low":22,"open":22.59,"volume":22960700},{"timestamp":1287063000,"date":"2010-10-14","index":2114,"close":21.83,"high":22.39,"low":21.65,"open":21.99,"volume":21929600},{"timestamp":1287149400,"date":"2010-10-15","index":2115,"close":22.25,"high":22.26,"low":21.72,"open":21.93,"volume":24075100},{"timestamp":1287408600,"date":"2010-10-18","index":2116,"close":21.86,"high":22.38,"low":21.72,"open":22.34,"volume":19976600},{"timestamp":1287495000,"date":"2010-10-19","index":2117,"close":21.33,"high":21.78,"low":21.05,"open":21.47,"volume":25627700},{"timestamp":1287581400,"date":"2010-10-20","index":2118,"close":21.88,"high":22.25,"low":21.14,"open":21.43,"volume":63282100}],"post":[{"timestamp":1287667800,"date":"2010-10-21","index":2119,"close":24.67,"high":24.99,"low":23.8,"open":24.22,"volume":111769000},{"timestamp":1287754200,"date":"2010-10-22","index":2120,"close":24.01,"high":24.5,"low":23.71,"open":23.87,"volume":49298900},{"timestamp":1288013400,"date":"2010-10-25","index":2121,"close":23.83,"high":24.26,"low":23.58,"open":24.18,"volume":25864300},{"timestamp":1288099800,"date":"2010-10-26","index":2122,"close":25.37,"high":25.65,"low":23.86,"open":23.87,"volume":73645600},{"timestamp":1288186200,"date":"2010-10-27","index":2123,"close":25.5,"high":26.39,"low":25.08,"open":25.61,"volume":64831200},{"timestamp":1288272600,"date":"2010-10-28","index":2124,"close":25.1,"high":25.6,"low":24.72,"open":25.57,"volume":26392100},{"timestamp":1288359000,"date":"2010-10-29","index":2125,"close":24.8,"high":25.11,"low":24.19,"open":24.99,"volume":41610800},{"timestamp":1288618200,"date":"2010-11-01","index":2126,"close":23.91,"high":24.86,"low":23.67,"open":24.85,"volume":34553400},{"timestamp":1288704600,"date":"2010-11-02","index":2127,"close":24.52,"high":24.77,"low":23.79,"open":23.81,"volume":38203200},{"timestamp":1288791000,"date":"2010-11-03","index":2128,"close":24.49,"high":24.86,"low":24.15,"open":24.66,"volume":27377000},{"timestamp":1288877400,"date":"2010-11-04","index":2129,"close":23.97,"high":24.78,"low":23.8,"open":24.76,"volume":41218800}]},{"date":"2010-07-21","estimated":0.1,"reported":0.11,"pre":[{"timestamp":1278509400,"date":"2010-07-07","index":2044,"close":16.93,"high":16.93,"low":15.33,"open":15.55,"volume":28483700},{"timestamp":1278595800,"date":"2010-07-08","index":2045,"close":16.71,"high":17.54,"low":16.46,"open":17.15,"volume":26282900},{"timestamp":1278682200,"date":"2010-07-09","index":2046,"close":16.79,"high":16.83,"low":16.33,"open":16.6,"volume":12726000},{"timestamp":1278941400,"date":"2010-07-12","index":2047,"close":17.05,"high":17.21,"low":16.73,"open":16.85,"volume":13410600},{"timestamp":1279027800,"date":"2010-07-13","index":2048,"close":17.27,"high":17.39,"low":16.84,"open":17.35,"volume":17581200},{"timestamp":1279114200,"date":"2010-07-14","index":2049,"close":17.57,"high":17.71,"low":17.01,"open":17.22,"volume":13643700},{"timestamp":1279200600,"date":"2010-07-15","index":2050,"close":17.3,"high":17.46,"low":17.03,"open":17.38,"volume":15295700},{"timestamp":1279287000,"date":"2010-07-16","index":2051,"close":16.91,"high":17.28,"low":16.82,"open":17.24,"volume":14473200},{"timestamp":1279546200,"date":"2010-07-19","index":2052,"close":16.99,"high":17.16,"low":16.45,"open":16.82,"volume":13239100},{"timestamp":1279632600,"date":"2010-07-20","index":2053,"close":17.2,"high":17.27,"low":16.36,"open":16.74,"volume":17623900},{"timestamp":1279719000,"date":"2010-07-21","index":2054,"close":17.09,"high":17.66,"low":16.98,"open":17.44,"volume":33055400}],"post":[{"timestamp":1279805400,"date":"2010-07-22","index":2055,"close":14.79,"high":16.07,"low":14.54,"open":15.64,"volume":95617900},{"timestamp":1279891800,"date":"2010-07-23","index":2056,"close":15.39,"high":15.54,"low":14.6,"open":15,"volume":33507600},{"timestamp":1280151000,"date":"2010-07-26","index":2057,"close":14.68,"high":15.57,"low":14.51,"open":15.5,"volume":32959500},{"timestamp":1280237400,"date":"2010-07-27","index":2058,"close":14.87,"high":15.07,"low":14.65,"open":15,"volume":22699600},{"timestamp":1280323800,"date":"2010-07-28","index":2059,"close":14.33,"high":14.91,"low":14.24,"open":14.83,"volume":34626900},{"timestamp":1280410200,"date":"2010-07-29","index":2060,"close":14,"high":14.45,"low":13.62,"open":14.36,"volume":35392700},{"timestamp":1280496600,"date":"2010-07-30","index":2061,"close":14.65,"high":14.74,"low":14.08,"open":14.24,"volume":30704800},{"timestamp":1280755800,"date":"2010-08-02","index":2062,"close":14.55,"high":15,"low":14.42,"open":14.86,"volume":24295600},{"timestamp":1280842200,"date":"2010-08-03","index":2063,"close":14.92,"high":14.96,"low":14.1,"open":14.44,"volume":30139200},{"timestamp":1280928600,"date":"2010-08-04","index":2064,"close":15.45,"high":15.5,"low":14.96,"open":15,"volume":24243100},{"timestamp":1281015000,"date":"2010-08-05","index":2065,"close":15.79,"high":15.81,"low":15.07,"open":15.32,"volume":24296300}]},{"date":"2010-04-21","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1270647000,"date":"2010-04-07","index":1981,"close":11.39,"high":11.77,"low":11.31,"open":11.73,"volume":25214700},{"timestamp":1270733400,"date":"2010-04-08","index":1982,"close":11.69,"high":11.71,"low":11.32,"open":11.32,"volume":13912500},{"timestamp":1270819800,"date":"2010-04-09","index":1983,"close":11.77,"high":11.79,"low":11.49,"open":11.58,"volume":11563300},{"timestamp":1271079000,"date":"2010-04-12","index":1984,"close":11.88,"high":11.89,"low":11.65,"open":11.76,"volume":9430400},{"timestamp":1271165400,"date":"2010-04-13","index":1985,"close":12.34,"high":12.38,"low":11.86,"open":11.9,"volume":17424400},{"timestamp":1271251800,"date":"2010-04-14","index":1986,"close":12.51,"high":12.73,"low":12.26,"open":12.42,"volume":18056500},{"timestamp":1271338200,"date":"2010-04-15","index":1987,"close":12.4,"high":12.55,"low":12.21,"open":12.46,"volume":11999400},{"timestamp":1271424600,"date":"2010-04-16","index":1988,"close":12.19,"high":12.41,"low":12.03,"open":12.35,"volume":10971800},{"timestamp":1271683800,"date":"2010-04-19","index":1989,"close":12.11,"high":12.37,"low":11.82,"open":12.18,"volume":13470800},{"timestamp":1271770200,"date":"2010-04-20","index":1990,"close":12.44,"high":12.49,"low":12.12,"open":12.15,"volume":12414500},{"timestamp":1271856600,"date":"2010-04-21","index":1991,"close":12.43,"high":12.71,"low":12.2,"open":12.64,"volume":24311700}],"post":[{"timestamp":1271943000,"date":"2010-04-22","index":1992,"close":14.32,"high":14.64,"low":12.95,"open":13,"volume":90442100},{"timestamp":1272029400,"date":"2010-04-23","index":1993,"close":14.25,"high":14.37,"low":13.77,"open":14.29,"volume":29817900},{"timestamp":1272288600,"date":"2010-04-26","index":1994,"close":15.45,"high":15.67,"low":14.35,"open":14.35,"volume":47215000},{"timestamp":1272375000,"date":"2010-04-27","index":1995,"close":14.58,"high":15.15,"low":14.52,"open":15.01,"volume":34263600},{"timestamp":1272461400,"date":"2010-04-28","index":1996,"close":14.2,"high":14.68,"low":13.97,"open":14.5,"volume":22770300},{"timestamp":1272547800,"date":"2010-04-29","index":1997,"close":14.74,"high":14.85,"low":14.19,"open":14.4,"volume":18078200},{"timestamp":1272634200,"date":"2010-04-30","index":1998,"close":14.13,"high":14.84,"low":14.08,"open":14.84,"volume":13059200},{"timestamp":1272893400,"date":"2010-05-03","index":1999,"close":14.57,"high":14.83,"low":14.14,"open":14.28,"volume":13974100},{"timestamp":1272979800,"date":"2010-05-04","index":2000,"close":14.19,"high":14.41,"low":13.98,"open":14.29,"volume":15383900},{"timestamp":1273066200,"date":"2010-05-05","index":2001,"close":14.03,"high":14.53,"low":13.74,"open":13.93,"volume":14749700},{"timestamp":1273152600,"date":"2010-05-06","index":2002,"close":13.85,"high":14.43,"low":12.86,"open":13.87,"volume":24448900}]},{"date":"2010-01-27","estimated":0.06,"reported":0.08,"pre":[{"timestamp":1263306600,"date":"2010-01-12","index":1923,"close":7.48,"high":7.58,"low":7.45,"open":7.53,"volume":6330100},{"timestamp":1263393000,"date":"2010-01-13","index":1924,"close":7.71,"high":7.75,"low":7.56,"open":7.61,"volume":14422100},{"timestamp":1263479400,"date":"2010-01-14","index":1925,"close":7.28,"high":7.58,"low":7.27,"open":7.52,"volume":17685500},{"timestamp":1263565800,"date":"2010-01-15","index":1926,"close":7.28,"high":7.41,"low":7.23,"open":7.25,"volume":13031200},{"timestamp":1263911400,"date":"2010-01-19","index":1927,"close":7.31,"high":7.38,"low":7.24,"open":7.25,"volume":5302500},{"timestamp":1263997800,"date":"2010-01-20","index":1928,"close":7.32,"high":7.49,"low":7.22,"open":7.27,"volume":9685200},{"timestamp":1264084200,"date":"2010-01-21","index":1929,"close":7.31,"high":7.45,"low":7.21,"open":7.22,"volume":8614900},{"timestamp":1264170600,"date":"2010-01-22","index":1930,"close":7.27,"high":7.48,"low":7.21,"open":7.3,"volume":9395400},{"timestamp":1264429800,"date":"2010-01-25","index":1931,"close":7.02,"high":7.36,"low":6.93,"open":7.29,"volume":13791400},{"timestamp":1264516200,"date":"2010-01-26","index":1932,"close":7.14,"high":7.18,"low":6.94,"open":6.96,"volume":11343500},{"timestamp":1264602600,"date":"2010-01-27","index":1933,"close":7.28,"high":7.31,"low":6.99,"open":7.14,"volume":23347100}],"post":[{"timestamp":1264689000,"date":"2010-01-28","index":1934,"close":9.01,"high":9.12,"low":8.68,"open":8.81,"volume":77352800},{"timestamp":1264775400,"date":"2010-01-29","index":1935,"close":8.89,"high":9.22,"low":8.79,"open":8.96,"volume":24604300},{"timestamp":1265034600,"date":"2010-02-01","index":1936,"close":8.72,"high":8.98,"low":8.53,"open":8.83,"volume":18914000},{"timestamp":1265121000,"date":"2010-02-02","index":1937,"close":8.84,"high":8.88,"low":8.7,"open":8.71,"volume":10242400},{"timestamp":1265207400,"date":"2010-02-03","index":1938,"close":8.85,"high":8.98,"low":8.76,"open":8.84,"volume":8761200},{"timestamp":1265293800,"date":"2010-02-04","index":1939,"close":8.62,"high":8.89,"low":8.59,"open":8.76,"volume":11026400},{"timestamp":1265380200,"date":"2010-02-05","index":1940,"close":8.69,"high":8.72,"low":8.47,"open":8.6,"volume":11099200},{"timestamp":1265639400,"date":"2010-02-08","index":1941,"close":8.7,"high":8.82,"low":8.57,"open":8.71,"volume":9346400},{"timestamp":1265725800,"date":"2010-02-09","index":1942,"close":8.88,"high":8.88,"low":8.71,"open":8.72,"volume":8811600},{"timestamp":1265812200,"date":"2010-02-10","index":1943,"close":8.78,"high":8.92,"low":8.72,"open":8.87,"volume":5807900},{"timestamp":1265898600,"date":"2010-02-11","index":1944,"close":9.05,"high":9.07,"low":8.73,"open":8.74,"volume":7203700}]},{"date":"2009-10-22","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1255008600,"date":"2009-10-08","index":1858,"close":6.58,"high":6.7,"low":6.55,"open":6.59,"volume":6747300},{"timestamp":1255095000,"date":"2009-10-09","index":1859,"close":6.7,"high":6.7,"low":6.59,"open":6.62,"volume":4810400},{"timestamp":1255354200,"date":"2009-10-12","index":1860,"close":6.58,"high":6.83,"low":6.57,"open":6.71,"volume":7390600},{"timestamp":1255440600,"date":"2009-10-13","index":1861,"close":6.64,"high":6.71,"low":6.56,"open":6.58,"volume":4514300},{"timestamp":1255527000,"date":"2009-10-14","index":1862,"close":6.87,"high":6.87,"low":6.65,"open":6.7,"volume":7655200},{"timestamp":1255613400,"date":"2009-10-15","index":1863,"close":7.19,"high":7.28,"low":6.75,"open":6.75,"volume":18520600},{"timestamp":1255699800,"date":"2009-10-16","index":1864,"close":7,"high":7.12,"low":6.86,"open":7.08,"volume":8269100},{"timestamp":1255959000,"date":"2009-10-19","index":1865,"close":7.11,"high":7.2,"low":7.01,"open":7.12,"volume":5580400},{"timestamp":1256045400,"date":"2009-10-20","index":1866,"close":6.99,"high":7.25,"low":6.97,"open":7.23,"volume":7756000},{"timestamp":1256131800,"date":"2009-10-21","index":1867,"close":6.84,"high":7.07,"low":6.83,"open":7.01,"volume":6847400},{"timestamp":1256218200,"date":"2009-10-22","index":1868,"close":7.09,"high":7.1,"low":6.79,"open":6.87,"volume":8807400}],"post":[{"timestamp":1256304600,"date":"2009-10-23","index":1869,"close":7.84,"high":8.21,"low":7.1,"open":7.12,"volume":50787800},{"timestamp":1256563800,"date":"2009-10-26","index":1870,"close":7.88,"high":8.11,"low":7.86,"open":7.97,"volume":11316200},{"timestamp":1256650200,"date":"2009-10-27","index":1871,"close":7.75,"high":7.92,"low":7.73,"open":7.89,"volume":9258900},{"timestamp":1256736600,"date":"2009-10-28","index":1872,"close":7.65,"high":7.91,"low":7.57,"open":7.83,"volume":11095000},{"timestamp":1256823000,"date":"2009-10-29","index":1873,"close":7.9,"high":7.91,"low":7.57,"open":7.67,"volume":9852500},{"timestamp":1256909400,"date":"2009-10-30","index":1874,"close":7.64,"high":8,"low":7.62,"open":7.86,"volume":9387700},{"timestamp":1257172200,"date":"2009-11-02","index":1875,"close":7.69,"high":7.77,"low":7.51,"open":7.6,"volume":5878600},{"timestamp":1257258600,"date":"2009-11-03","index":1876,"close":7.68,"high":7.76,"low":7.52,"open":7.6,"volume":10738000},{"timestamp":1257345000,"date":"2009-11-04","index":1877,"close":7.74,"high":7.86,"low":7.71,"open":7.73,"volume":7728000},{"timestamp":1257431400,"date":"2009-11-05","index":1878,"close":8.06,"high":8.12,"low":7.66,"open":7.71,"volume":13412700},{"timestamp":1257517800,"date":"2009-11-06","index":1879,"close":7.98,"high":8,"low":7.71,"open":7.85,"volume":12005000}]},{"date":"2009-07-23","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1247146200,"date":"2009-07-09","index":1794,"close":5.71,"high":5.73,"low":5.59,"open":5.62,"volume":12084100},{"timestamp":1247232600,"date":"2009-07-10","index":1795,"close":5.72,"high":5.77,"low":5.63,"open":5.63,"volume":5254900},{"timestamp":1247491800,"date":"2009-07-13","index":1796,"close":6.03,"high":6.15,"low":5.69,"open":5.71,"volume":29690500},{"timestamp":1247578200,"date":"2009-07-14","index":1797,"close":6.19,"high":6.22,"low":5.97,"open":6.06,"volume":13967800},{"timestamp":1247664600,"date":"2009-07-15","index":1798,"close":6.34,"high":6.35,"low":6.19,"open":6.26,"volume":9424800},{"timestamp":1247751000,"date":"2009-07-16","index":1799,"close":6.3,"high":6.32,"low":6.16,"open":6.26,"volume":8621900},{"timestamp":1247837400,"date":"2009-07-17","index":1800,"close":6.31,"high":6.38,"low":6.25,"open":6.3,"volume":8306200},{"timestamp":1248096600,"date":"2009-07-20","index":1801,"close":6.4,"high":6.43,"low":6.23,"open":6.36,"volume":9681000},{"timestamp":1248183000,"date":"2009-07-21","index":1802,"close":6.4,"high":6.43,"low":6.19,"open":6.4,"volume":9128700},{"timestamp":1248269400,"date":"2009-07-22","index":1803,"close":6.47,"high":6.55,"low":6.36,"open":6.38,"volume":9833600},{"timestamp":1248355800,"date":"2009-07-23","index":1804,"close":6.64,"high":6.81,"low":6.51,"open":6.55,"volume":20060600}],"post":[{"timestamp":1248442200,"date":"2009-07-24","index":1805,"close":6.03,"high":6.37,"low":5.98,"open":6.32,"volume":35719600},{"timestamp":1248701400,"date":"2009-07-27","index":1806,"close":5.96,"high":6.04,"low":5.85,"open":6.02,"volume":15504300},{"timestamp":1248787800,"date":"2009-07-28","index":1807,"close":6.05,"high":6.07,"low":5.82,"open":5.84,"volume":11682300},{"timestamp":1248874200,"date":"2009-07-29","index":1808,"close":6.1,"high":6.17,"low":6,"open":6.01,"volume":8586900},{"timestamp":1248960600,"date":"2009-07-30","index":1809,"close":6.23,"high":6.3,"low":6.08,"open":6.08,"volume":10226300},{"timestamp":1249047000,"date":"2009-07-31","index":1810,"close":6.28,"high":6.35,"low":6.19,"open":6.19,"volume":7630000},{"timestamp":1249306200,"date":"2009-08-03","index":1811,"close":6.42,"high":6.42,"low":6.26,"open":6.34,"volume":8444100},{"timestamp":1249392600,"date":"2009-08-04","index":1812,"close":6.31,"high":6.41,"low":6.24,"open":6.4,"volume":8518300},{"timestamp":1249479000,"date":"2009-08-05","index":1813,"close":6.33,"high":6.36,"low":6.25,"open":6.34,"volume":6419700},{"timestamp":1249565400,"date":"2009-08-06","index":1814,"close":6.21,"high":6.36,"low":6.2,"open":6.29,"volume":7716100},{"timestamp":1249651800,"date":"2009-08-07","index":1815,"close":6.43,"high":6.46,"low":6.26,"open":6.33,"volume":9181200}]},{"date":"2009-04-23","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1239197400,"date":"2009-04-08","index":1731,"close":6.33,"high":6.38,"low":6.27,"open":6.3,"volume":6576500},{"timestamp":1239283800,"date":"2009-04-09","index":1732,"close":6.71,"high":6.71,"low":6.31,"open":6.36,"volume":13811000},{"timestamp":1239629400,"date":"2009-04-13","index":1733,"close":7.06,"high":7.18,"low":6.63,"open":6.71,"volume":26653200},{"timestamp":1239715800,"date":"2009-04-14","index":1734,"close":6.83,"high":6.97,"low":6.78,"open":6.95,"volume":16957500},{"timestamp":1239802200,"date":"2009-04-15","index":1735,"close":6.66,"high":6.81,"low":6.52,"open":6.76,"volume":10913000},{"timestamp":1239888600,"date":"2009-04-16","index":1736,"close":6.9,"high":6.95,"low":6.61,"open":6.68,"volume":9825200},{"timestamp":1239975000,"date":"2009-04-17","index":1737,"close":6.98,"high":7.02,"low":6.79,"open":6.87,"volume":8985900},{"timestamp":1240234200,"date":"2009-04-20","index":1738,"close":7.09,"high":7.1,"low":6.85,"open":6.97,"volume":10650500},{"timestamp":1240320600,"date":"2009-04-21","index":1739,"close":6.66,"high":7.07,"low":6.4,"open":7.06,"volume":24563000},{"timestamp":1240407000,"date":"2009-04-22","index":1740,"close":6.55,"high":6.83,"low":6.48,"open":6.58,"volume":12685400},{"timestamp":1240493400,"date":"2009-04-23","index":1741,"close":6.47,"high":6.57,"low":6.22,"open":6.54,"volume":24576300}],"post":[{"timestamp":1240579800,"date":"2009-04-24","index":1742,"close":6.1,"high":6.26,"low":6.01,"open":6.22,"volume":30082500},{"timestamp":1240839000,"date":"2009-04-27","index":1743,"close":6.62,"high":6.69,"low":6.23,"open":6.28,"volume":29344700},{"timestamp":1240925400,"date":"2009-04-28","index":1744,"close":6.6,"high":6.8,"low":6.43,"open":6.54,"volume":16545900},{"timestamp":1241011800,"date":"2009-04-29","index":1745,"close":6.46,"high":6.57,"low":6.42,"open":6.5,"volume":17892700},{"timestamp":1241098200,"date":"2009-04-30","index":1746,"close":6.47,"high":6.71,"low":6.45,"open":6.47,"volume":12247200},{"timestamp":1241184600,"date":"2009-05-01","index":1747,"close":6.35,"high":6.49,"low":6.32,"open":6.46,"volume":7328300},{"timestamp":1241443800,"date":"2009-05-04","index":1748,"close":6.42,"high":6.55,"low":6.31,"open":6.36,"volume":7936600},{"timestamp":1241530200,"date":"2009-05-05","index":1749,"close":6.44,"high":6.5,"low":6.36,"open":6.42,"volume":7007700},{"timestamp":1241616600,"date":"2009-05-06","index":1750,"close":6.14,"high":6.5,"low":5.96,"open":6.45,"volume":16352000},{"timestamp":1241703000,"date":"2009-05-07","index":1751,"close":5.71,"high":6.19,"low":5.53,"open":6.08,"volume":25173400},{"timestamp":1241789400,"date":"2009-05-08","index":1752,"close":5.75,"high":5.8,"low":5.4,"open":5.72,"volume":24913000}]},{"date":"2009-01-26","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1231511400,"date":"2009-01-09","index":1670,"close":4.61,"high":4.77,"low":4.59,"open":4.77,"volume":5686100},{"timestamp":1231770600,"date":"2009-01-12","index":1671,"close":4.46,"high":4.65,"low":4.43,"open":4.6,"volume":6524700},{"timestamp":1231857000,"date":"2009-01-13","index":1672,"close":4.42,"high":4.53,"low":4.32,"open":4.43,"volume":7823200},{"timestamp":1231943400,"date":"2009-01-14","index":1673,"close":4.22,"high":4.42,"low":4.11,"open":4.36,"volume":9045400},{"timestamp":1232029800,"date":"2009-01-15","index":1674,"close":4.52,"high":4.62,"low":4.12,"open":4.18,"volume":7408100},{"timestamp":1232116200,"date":"2009-01-16","index":1675,"close":4.47,"high":4.56,"low":4.32,"open":4.56,"volume":6655600},{"timestamp":1232461800,"date":"2009-01-20","index":1676,"close":4.26,"high":4.49,"low":4.24,"open":4.43,"volume":5606300},{"timestamp":1232548200,"date":"2009-01-21","index":1677,"close":4.38,"high":4.41,"low":4.19,"open":4.33,"volume":8064000},{"timestamp":1232634600,"date":"2009-01-22","index":1678,"close":4.41,"high":4.47,"low":4.21,"open":4.26,"volume":7172900},{"timestamp":1232721000,"date":"2009-01-23","index":1679,"close":4.35,"high":4.43,"low":4.3,"open":4.33,"volume":9434600},{"timestamp":1232980200,"date":"2009-01-26","index":1680,"close":4.31,"high":4.46,"low":4.16,"open":4.34,"volume":15659700}],"post":[{"timestamp":1233066600,"date":"2009-01-27","index":1681,"close":4.97,"high":5.05,"low":4.7,"open":4.72,"volume":60159400},{"timestamp":1233153000,"date":"2009-01-28","index":1682,"close":5.17,"high":5.17,"low":4.99,"open":5,"volume":18397400},{"timestamp":1233239400,"date":"2009-01-29","index":1683,"close":5.27,"high":5.41,"low":5.04,"open":5.06,"volume":24274600},{"timestamp":1233325800,"date":"2009-01-30","index":1684,"close":5.16,"high":5.25,"low":5.05,"open":5.14,"volume":18736900},{"timestamp":1233585000,"date":"2009-02-02","index":1685,"close":5.28,"high":5.37,"low":5.08,"open":5.08,"volume":15437100},{"timestamp":1233671400,"date":"2009-02-03","index":1686,"close":5.25,"high":5.32,"low":5.14,"open":5.27,"volume":17175200},{"timestamp":1233757800,"date":"2009-02-04","index":1687,"close":5.26,"high":5.42,"low":5.17,"open":5.29,"volume":14547400},{"timestamp":1233844200,"date":"2009-02-05","index":1688,"close":5.35,"high":5.36,"low":5.09,"open":5.09,"volume":14248500},{"timestamp":1233930600,"date":"2009-02-06","index":1689,"close":5.29,"high":5.3,"low":5.1,"open":5.26,"volume":21145600},{"timestamp":1234189800,"date":"2009-02-09","index":1690,"close":5.28,"high":5.29,"low":5.13,"open":5.26,"volume":10991400},{"timestamp":1234276200,"date":"2009-02-10","index":1691,"close":5.17,"high":5.36,"low":5.15,"open":5.23,"volume":16384200}]},{"date":"2008-10-20","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1223299800,"date":"2008-10-06","index":1604,"close":3.78,"high":3.83,"low":3.6,"open":3.71,"volume":28088200},{"timestamp":1223386200,"date":"2008-10-07","index":1605,"close":3.19,"high":3.84,"low":3.12,"open":3.83,"volume":12485900},{"timestamp":1223472600,"date":"2008-10-08","index":1606,"close":3.25,"high":3.39,"low":3.07,"open":3.13,"volume":13895000},{"timestamp":1223559000,"date":"2008-10-09","index":1607,"close":3.28,"high":3.44,"low":3.24,"open":3.25,"volume":12521600},{"timestamp":1223645400,"date":"2008-10-10","index":1608,"close":3.47,"high":3.55,"low":3.09,"open":3.19,"volume":9565500},{"timestamp":1223904600,"date":"2008-10-13","index":1609,"close":3.63,"high":3.74,"low":3.56,"open":3.61,"volume":8341900},{"timestamp":1223991000,"date":"2008-10-14","index":1610,"close":3.43,"high":3.76,"low":3.38,"open":3.75,"volume":9631300},{"timestamp":1224077400,"date":"2008-10-15","index":1611,"close":3.22,"high":3.45,"low":3.22,"open":3.41,"volume":5328400},{"timestamp":1224163800,"date":"2008-10-16","index":1612,"close":3.35,"high":3.37,"low":3.1,"open":3.27,"volume":9604700},{"timestamp":1224250200,"date":"2008-10-17","index":1613,"close":3.33,"high":3.48,"low":3.21,"open":3.24,"volume":6604500},{"timestamp":1224509400,"date":"2008-10-20","index":1614,"close":3.4,"high":3.53,"low":3.21,"open":3.43,"volume":9104900}],"post":[{"timestamp":1224595800,"date":"2008-10-21","index":1615,"close":2.98,"high":3.36,"low":2.96,"open":3.36,"volume":14900900},{"timestamp":1224682200,"date":"2008-10-22","index":1616,"close":2.96,"high":3.04,"low":2.86,"open":2.97,"volume":12454400},{"timestamp":1224768600,"date":"2008-10-23","index":1617,"close":2.97,"high":3.02,"low":2.87,"open":2.89,"volume":11550700},{"timestamp":1224855000,"date":"2008-10-24","index":1618,"close":2.71,"high":2.89,"low":2.69,"open":2.86,"volume":12054700},{"timestamp":1225114200,"date":"2008-10-27","index":1619,"close":2.56,"high":2.82,"low":2.56,"open":2.71,"volume":10336200},{"timestamp":1225200600,"date":"2008-10-28","index":1620,"close":2.94,"high":2.94,"low":2.58,"open":2.62,"volume":14797300},{"timestamp":1225287000,"date":"2008-10-29","index":1621,"close":3.11,"high":3.29,"low":2.86,"open":2.91,"volume":10268300},{"timestamp":1225373400,"date":"2008-10-30","index":1622,"close":3.25,"high":3.33,"low":3.13,"open":3.28,"volume":8499400},{"timestamp":1225459800,"date":"2008-10-31","index":1623,"close":3.54,"high":3.64,"low":3.2,"open":3.26,"volume":10673600},{"timestamp":1225722600,"date":"2008-11-03","index":1624,"close":3.34,"high":3.54,"low":3.3,"open":3.5,"volume":9460500},{"timestamp":1225809000,"date":"2008-11-04","index":1625,"close":3.43,"high":3.48,"low":3.29,"open":3.39,"volume":5430600}]},{"date":"2008-07-25","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1215783000,"date":"2008-07-11","index":1544,"close":3.89,"high":3.98,"low":3.77,"open":3.93,"volume":8615600},{"timestamp":1216042200,"date":"2008-07-14","index":1545,"close":3.97,"high":4.05,"low":3.84,"open":3.9,"volume":17445400},{"timestamp":1216128600,"date":"2008-07-15","index":1546,"close":3.96,"high":4.03,"low":3.87,"open":3.94,"volume":12454400},{"timestamp":1216215000,"date":"2008-07-16","index":1547,"close":4.02,"high":4.04,"low":3.92,"open":3.92,"volume":9185400},{"timestamp":1216301400,"date":"2008-07-17","index":1548,"close":3.97,"high":4.03,"low":3.84,"open":4,"volume":9594900},{"timestamp":1216387800,"date":"2008-07-18","index":1549,"close":3.87,"high":3.99,"low":3.85,"open":3.97,"volume":9723000},{"timestamp":1216647000,"date":"2008-07-21","index":1550,"close":3.91,"high":3.92,"low":3.83,"open":3.86,"volume":8987300},{"timestamp":1216733400,"date":"2008-07-22","index":1551,"close":3.89,"high":3.96,"low":3.86,"open":3.91,"volume":16783200},{"timestamp":1216819800,"date":"2008-07-23","index":1552,"close":4,"high":4.03,"low":3.88,"open":3.88,"volume":10553900},{"timestamp":1216906200,"date":"2008-07-24","index":1553,"close":3.82,"high":3.96,"low":3.81,"open":3.95,"volume":12923400},{"timestamp":1216992600,"date":"2008-07-25","index":1554,"close":3.98,"high":4.12,"low":3.83,"open":4.06,"volume":27176100}],"post":[{"timestamp":1217251800,"date":"2008-07-28","index":1555,"close":4.09,"high":4.14,"low":3.97,"open":4,"volume":13051500},{"timestamp":1217338200,"date":"2008-07-29","index":1556,"close":4.43,"high":4.45,"low":4.11,"open":4.13,"volume":19681200},{"timestamp":1217424600,"date":"2008-07-30","index":1557,"close":4.36,"high":4.48,"low":4.3,"open":4.42,"volume":9216900},{"timestamp":1217511000,"date":"2008-07-31","index":1558,"close":4.41,"high":4.47,"low":4.33,"open":4.34,"volume":14311500},{"timestamp":1217597400,"date":"2008-08-01","index":1559,"close":4.17,"high":4.39,"low":4.12,"open":4.36,"volume":17635800},{"timestamp":1217856600,"date":"2008-08-04","index":1560,"close":4.26,"high":4.3,"low":4.23,"open":4.24,"volume":11844000},{"timestamp":1217943000,"date":"2008-08-05","index":1561,"close":4.27,"high":4.33,"low":4.21,"open":4.33,"volume":8262800},{"timestamp":1218029400,"date":"2008-08-06","index":1562,"close":4.29,"high":4.32,"low":4.24,"open":4.25,"volume":7778400},{"timestamp":1218115800,"date":"2008-08-07","index":1563,"close":4.35,"high":4.41,"low":4.24,"open":4.24,"volume":10118500},{"timestamp":1218202200,"date":"2008-08-08","index":1564,"close":4.44,"high":4.52,"low":4.36,"open":4.36,"volume":9188200},{"timestamp":1218461400,"date":"2008-08-11","index":1565,"close":4.6,"high":4.63,"low":4.39,"open":4.41,"volume":14011200}]},{"date":"2008-04-21","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1207575000,"date":"2008-04-07","index":1477,"close":5.13,"high":5.23,"low":5.03,"open":5.23,"volume":5357800},{"timestamp":1207661400,"date":"2008-04-08","index":1478,"close":5.27,"high":5.29,"low":5.06,"open":5.22,"volume":6457500},{"timestamp":1207747800,"date":"2008-04-09","index":1479,"close":5.2,"high":5.3,"low":5.15,"open":5.3,"volume":7982800},{"timestamp":1207834200,"date":"2008-04-10","index":1480,"close":5.22,"high":5.29,"low":5.12,"open":5.15,"volume":5525800},{"timestamp":1207920600,"date":"2008-04-11","index":1481,"close":5.07,"high":5.22,"low":5.02,"open":5.18,"volume":7887600},{"timestamp":1208179800,"date":"2008-04-14","index":1482,"close":5.11,"high":5.2,"low":5.06,"open":5.14,"volume":6811000},{"timestamp":1208266200,"date":"2008-04-15","index":1483,"close":5.21,"high":5.21,"low":5.08,"open":5.14,"volume":5721100},{"timestamp":1208352600,"date":"2008-04-16","index":1484,"close":5.57,"high":5.59,"low":5.22,"open":5.26,"volume":15433600},{"timestamp":1208439000,"date":"2008-04-17","index":1485,"close":5.81,"high":5.84,"low":5.49,"open":5.56,"volume":23908500},{"timestamp":1208525400,"date":"2008-04-18","index":1486,"close":5.51,"high":5.84,"low":5.47,"open":5.82,"volume":14841400},{"timestamp":1208784600,"date":"2008-04-21","index":1487,"close":5.62,"high":5.8,"low":5.51,"open":5.51,"volume":22172500}],"post":[{"timestamp":1208871000,"date":"2008-04-22","index":1488,"close":4.29,"high":4.82,"low":4.21,"open":4.82,"volume":73231900},{"timestamp":1208957400,"date":"2008-04-23","index":1489,"close":4.47,"high":4.5,"low":4.24,"open":4.3,"volume":20147400},{"timestamp":1209043800,"date":"2008-04-24","index":1490,"close":4.72,"high":4.75,"low":4.43,"open":4.44,"volume":13801200},{"timestamp":1209130200,"date":"2008-04-25","index":1491,"close":4.85,"high":4.86,"low":4.71,"open":4.74,"volume":10159100},{"timestamp":1209389400,"date":"2008-04-28","index":1492,"close":4.72,"high":4.79,"low":4.66,"open":4.74,"volume":10395700},{"timestamp":1209475800,"date":"2008-04-29","index":1493,"close":4.6,"high":4.71,"low":4.55,"open":4.66,"volume":7233100},{"timestamp":1209562200,"date":"2008-04-30","index":1494,"close":4.57,"high":4.63,"low":4.46,"open":4.57,"volume":10906000},{"timestamp":1209648600,"date":"2008-05-01","index":1495,"close":4.43,"high":4.57,"low":4.33,"open":4.52,"volume":17323600},{"timestamp":1209735000,"date":"2008-05-02","index":1496,"close":4.44,"high":4.49,"low":4.37,"open":4.44,"volume":7703500},{"timestamp":1209994200,"date":"2008-05-05","index":1497,"close":4.43,"high":4.53,"low":4.37,"open":4.46,"volume":8323000},{"timestamp":1210080600,"date":"2008-05-06","index":1498,"close":4.42,"high":4.43,"low":4.35,"open":4.41,"volume":4996600}]},{"date":"2008-01-23","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1199802600,"date":"2008-01-08","index":1416,"close":3.33,"high":3.55,"low":3.25,"open":3.54,"volume":14490000},{"timestamp":1199889000,"date":"2008-01-09","index":1417,"close":3.29,"high":3.36,"low":3.1,"open":3.32,"volume":15200500},{"timestamp":1199975400,"date":"2008-01-10","index":1418,"close":3.53,"high":3.57,"low":3.18,"open":3.23,"volume":13379100},{"timestamp":1200061800,"date":"2008-01-11","index":1419,"close":3.34,"high":3.52,"low":3.34,"open":3.5,"volume":8981700},{"timestamp":1200321000,"date":"2008-01-14","index":1420,"close":3.25,"high":3.49,"low":3.25,"open":3.41,"volume":16165800},{"timestamp":1200407400,"date":"2008-01-15","index":1421,"close":3.15,"high":3.31,"low":2.96,"open":3.23,"volume":37895200},{"timestamp":1200493800,"date":"2008-01-16","index":1422,"close":3.15,"high":3.22,"low":3,"open":3.08,"volume":17956400},{"timestamp":1200580200,"date":"2008-01-17","index":1423,"close":3.11,"high":3.23,"low":3.09,"open":3.13,"volume":11844000},{"timestamp":1200666600,"date":"2008-01-18","index":1424,"close":3.12,"high":3.24,"low":3.08,"open":3.12,"volume":12496400},{"timestamp":1201012200,"date":"2008-01-22","index":1425,"close":3.18,"high":3.25,"low":2.91,"open":3.03,"volume":14127400},{"timestamp":1201098600,"date":"2008-01-23","index":1426,"close":3.39,"high":3.4,"low":3,"open":3.15,"volume":29370600}],"post":[{"timestamp":1201185000,"date":"2008-01-24","index":1427,"close":3.13,"high":3.39,"low":3.07,"open":3.38,"volume":38927000},{"timestamp":1201271400,"date":"2008-01-25","index":1428,"close":3.11,"high":3.24,"low":3.02,"open":3.18,"volume":19865300},{"timestamp":1201530600,"date":"2008-01-28","index":1429,"close":3.28,"high":3.29,"low":3.08,"open":3.16,"volume":11650100},{"timestamp":1201617000,"date":"2008-01-29","index":1430,"close":3.31,"high":3.32,"low":3.24,"open":3.3,"volume":7082600},{"timestamp":1201703400,"date":"2008-01-30","index":1431,"close":3.28,"high":3.36,"low":3.22,"open":3.34,"volume":9307200},{"timestamp":1201789800,"date":"2008-01-31","index":1432,"close":3.59,"high":3.62,"low":3.16,"open":3.22,"volume":23223900},{"timestamp":1201876200,"date":"2008-02-01","index":1433,"close":3.63,"high":3.66,"low":3.51,"open":3.54,"volume":12623100},{"timestamp":1202135400,"date":"2008-02-04","index":1434,"close":3.7,"high":3.74,"low":3.61,"open":3.63,"volume":11883900},{"timestamp":1202221800,"date":"2008-02-05","index":1435,"close":3.61,"high":3.68,"low":3.54,"open":3.64,"volume":8945300},{"timestamp":1202308200,"date":"2008-02-06","index":1436,"close":3.72,"high":3.84,"low":3.63,"open":3.69,"volume":15107400},{"timestamp":1202394600,"date":"2008-02-07","index":1437,"close":3.84,"high":3.84,"low":3.66,"open":3.66,"volume":16767100}]},{"date":"2007-10-22","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1191850200,"date":"2007-10-08","index":1353,"close":3.18,"high":3.19,"low":3.09,"open":3.11,"volume":3205300},{"timestamp":1191936600,"date":"2007-10-09","index":1354,"close":3.26,"high":3.29,"low":3.17,"open":3.18,"volume":8563100},{"timestamp":1192023000,"date":"2007-10-10","index":1355,"close":3.35,"high":3.38,"low":3.22,"open":3.24,"volume":10534300},{"timestamp":1192109400,"date":"2007-10-11","index":1356,"close":3.27,"high":3.43,"low":3.23,"open":3.34,"volume":10007900},{"timestamp":1192195800,"date":"2007-10-12","index":1357,"close":3.29,"high":3.33,"low":3.26,"open":3.26,"volume":4230800},{"timestamp":1192455000,"date":"2007-10-15","index":1358,"close":3.42,"high":3.5,"low":3.37,"open":3.41,"volume":11533200},{"timestamp":1192541400,"date":"2007-10-16","index":1359,"close":3.42,"high":3.46,"low":3.38,"open":3.46,"volume":6300000},{"timestamp":1192627800,"date":"2007-10-17","index":1360,"close":3.47,"high":3.47,"low":3.38,"open":3.4,"volume":4249700},{"timestamp":1192714200,"date":"2007-10-18","index":1361,"close":3.43,"high":3.47,"low":3.38,"open":3.42,"volume":7929600},{"timestamp":1192800600,"date":"2007-10-19","index":1362,"close":3.32,"high":3.47,"low":3.23,"open":3.47,"volume":11195100},{"timestamp":1193059800,"date":"2007-10-22","index":1363,"close":3.29,"high":3.32,"low":3.16,"open":3.25,"volume":21315000}],"post":[{"timestamp":1193146200,"date":"2007-10-23","index":1364,"close":3.71,"high":3.74,"low":3.5,"open":3.68,"volume":38485300},{"timestamp":1193232600,"date":"2007-10-24","index":1365,"close":3.61,"high":3.63,"low":3.47,"open":3.61,"volume":13043100},{"timestamp":1193319000,"date":"2007-10-25","index":1366,"close":3.62,"high":3.69,"low":3.58,"open":3.59,"volume":9669100},{"timestamp":1193405400,"date":"2007-10-26","index":1367,"close":3.6,"high":3.67,"low":3.52,"open":3.65,"volume":10921400},{"timestamp":1193664600,"date":"2007-10-29","index":1368,"close":3.77,"high":3.78,"low":3.64,"open":3.68,"volume":7771400},{"timestamp":1193751000,"date":"2007-10-30","index":1369,"close":3.78,"high":3.8,"low":3.68,"open":3.73,"volume":12056800},{"timestamp":1193837400,"date":"2007-10-31","index":1370,"close":3.78,"high":3.79,"low":3.68,"open":3.78,"volume":10792600},{"timestamp":1193923800,"date":"2007-11-01","index":1371,"close":3.76,"high":3.81,"low":3.64,"open":3.78,"volume":10406200},{"timestamp":1194010200,"date":"2007-11-02","index":1372,"close":3.75,"high":3.77,"low":3.71,"open":3.72,"volume":8920100},{"timestamp":1194273000,"date":"2007-11-05","index":1373,"close":3.79,"high":3.86,"low":3.72,"open":3.72,"volume":7676900},{"timestamp":1194359400,"date":"2007-11-06","index":1374,"close":3.89,"high":3.9,"low":3.76,"open":3.78,"volume":7774200}]},{"date":"2007-07-23","estimated":0.03,"reported":0.05,"pre":[{"timestamp":1183987800,"date":"2007-07-09","index":1289,"close":2.92,"high":2.96,"low":2.9,"open":2.93,"volume":8169000},{"timestamp":1184074200,"date":"2007-07-10","index":1290,"close":2.87,"high":2.98,"low":2.86,"open":2.92,"volume":8853600},{"timestamp":1184160600,"date":"2007-07-11","index":1291,"close":2.86,"high":2.89,"low":2.84,"open":2.89,"volume":5497100},{"timestamp":1184247000,"date":"2007-07-12","index":1292,"close":2.87,"high":2.91,"low":2.84,"open":2.86,"volume":5622400},{"timestamp":1184333400,"date":"2007-07-13","index":1293,"close":2.88,"high":2.92,"low":2.86,"open":2.86,"volume":4643800},{"timestamp":1184592600,"date":"2007-07-16","index":1294,"close":2.87,"high":2.9,"low":2.86,"open":2.89,"volume":5152700},{"timestamp":1184679000,"date":"2007-07-17","index":1295,"close":2.89,"high":2.9,"low":2.86,"open":2.86,"volume":4524800},{"timestamp":1184765400,"date":"2007-07-18","index":1296,"close":2.87,"high":2.89,"low":2.82,"open":2.89,"volume":6498100},{"timestamp":1184851800,"date":"2007-07-19","index":1297,"close":2.85,"high":2.89,"low":2.82,"open":2.86,"volume":5192600},{"timestamp":1184938200,"date":"2007-07-20","index":1298,"close":2.8,"high":2.85,"low":2.8,"open":2.85,"volume":9616600},{"timestamp":1185197400,"date":"2007-07-23","index":1299,"close":2.47,"high":2.58,"low":2.45,"open":2.58,"volume":53727800}],"post":[{"timestamp":1185283800,"date":"2007-07-24","index":1300,"close":2.3,"high":2.39,"low":2.23,"open":2.37,"volume":54085500},{"timestamp":1185370200,"date":"2007-07-25","index":1301,"close":2.39,"high":2.4,"low":2.28,"open":2.38,"volume":37554300},{"timestamp":1185456600,"date":"2007-07-26","index":1302,"close":2.55,"high":2.56,"low":2.32,"open":2.38,"volume":33457200},{"timestamp":1185543000,"date":"2007-07-27","index":1303,"close":2.44,"high":2.56,"low":2.41,"open":2.55,"volume":20304900},{"timestamp":1185802200,"date":"2007-07-30","index":1304,"close":2.48,"high":2.54,"low":2.43,"open":2.44,"volume":13633200},{"timestamp":1185888600,"date":"2007-07-31","index":1305,"close":2.46,"high":2.53,"low":2.44,"open":2.53,"volume":9654400},{"timestamp":1185975000,"date":"2007-08-01","index":1306,"close":2.45,"high":2.5,"low":2.4,"open":2.46,"volume":14216300},{"timestamp":1186061400,"date":"2007-08-02","index":1307,"close":2.44,"high":2.48,"low":2.42,"open":2.45,"volume":9258900},{"timestamp":1186147800,"date":"2007-08-03","index":1308,"close":2.37,"high":2.47,"low":2.36,"open":2.46,"volume":8661800},{"timestamp":1186407000,"date":"2007-08-06","index":1309,"close":2.42,"high":2.46,"low":2.36,"open":2.46,"volume":11218200},{"timestamp":1186493400,"date":"2007-08-07","index":1310,"close":2.48,"high":2.5,"low":2.42,"open":2.49,"volume":10384500}]},{"date":"2007-04-18","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1175607000,"date":"2007-04-03","index":1223,"close":3.4,"high":3.45,"low":3.36,"open":3.37,"volume":8878100},{"timestamp":1175693400,"date":"2007-04-04","index":1224,"close":3.5,"high":3.52,"low":3.34,"open":3.41,"volume":14124600},{"timestamp":1175779800,"date":"2007-04-05","index":1225,"close":3.46,"high":3.5,"low":3.44,"open":3.49,"volume":5451600},{"timestamp":1176125400,"date":"2007-04-09","index":1226,"close":3.48,"high":3.51,"low":3.46,"open":3.46,"volume":4174800},{"timestamp":1176211800,"date":"2007-04-10","index":1227,"close":3.55,"high":3.57,"low":3.5,"open":3.5,"volume":8075200},{"timestamp":1176298200,"date":"2007-04-11","index":1228,"close":3.51,"high":3.54,"low":3.48,"open":3.53,"volume":6979000},{"timestamp":1176384600,"date":"2007-04-12","index":1229,"close":3.51,"high":3.56,"low":3.45,"open":3.49,"volume":5466300},{"timestamp":1176471000,"date":"2007-04-13","index":1230,"close":3.51,"high":3.52,"low":3.49,"open":3.51,"volume":3591000},{"timestamp":1176730200,"date":"2007-04-16","index":1231,"close":3.5,"high":3.54,"low":3.49,"open":3.53,"volume":4580100},{"timestamp":1176816600,"date":"2007-04-17","index":1232,"close":3.42,"high":3.51,"low":3.41,"open":3.51,"volume":12124700},{"timestamp":1176903000,"date":"2007-04-18","index":1233,"close":3.1,"high":3.18,"low":2.98,"open":3.03,"volume":54943000}],"post":[{"timestamp":1176989400,"date":"2007-04-19","index":1234,"close":3.07,"high":3.07,"low":3,"open":3.02,"volume":28145600},{"timestamp":1177075800,"date":"2007-04-20","index":1235,"close":3.16,"high":3.16,"low":3.11,"open":3.14,"volume":12862500},{"timestamp":1177335000,"date":"2007-04-23","index":1236,"close":3.1,"high":3.15,"low":3.09,"open":3.15,"volume":13811700},{"timestamp":1177421400,"date":"2007-04-24","index":1237,"close":3.09,"high":3.12,"low":3.05,"open":3.11,"volume":8918000},{"timestamp":1177507800,"date":"2007-04-25","index":1238,"close":3.08,"high":3.16,"low":3.05,"open":3.1,"volume":8402800},{"timestamp":1177594200,"date":"2007-04-26","index":1239,"close":3.16,"high":3.18,"low":3.07,"open":3.07,"volume":9762200},{"timestamp":1177680600,"date":"2007-04-27","index":1240,"close":3.17,"high":3.18,"low":3.13,"open":3.17,"volume":5637800},{"timestamp":1177939800,"date":"2007-04-30","index":1241,"close":3.17,"high":3.18,"low":3.14,"open":3.17,"volume":9247700},{"timestamp":1178026200,"date":"2007-05-01","index":1242,"close":3.16,"high":3.18,"low":3.12,"open":3.16,"volume":9521400},{"timestamp":1178112600,"date":"2007-05-02","index":1243,"close":3.16,"high":3.28,"low":3.13,"open":3.13,"volume":18639600},{"timestamp":1178199000,"date":"2007-05-03","index":1244,"close":3.18,"high":3.25,"low":3.14,"open":3.15,"volume":13815900}]},{"date":"2007-01-24","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1168353000,"date":"2007-01-09","index":1165,"close":3.43,"high":3.44,"low":3.36,"open":3.43,"volume":10611300},{"timestamp":1168439400,"date":"2007-01-10","index":1166,"close":3.44,"high":3.46,"low":3.41,"open":3.42,"volume":11448500},{"timestamp":1168525800,"date":"2007-01-11","index":1167,"close":3.46,"high":3.51,"low":3.41,"open":3.42,"volume":9130100},{"timestamp":1168612200,"date":"2007-01-12","index":1168,"close":3.24,"high":3.41,"low":3.24,"open":3.41,"volume":22171100},{"timestamp":1168957800,"date":"2007-01-16","index":1169,"close":3.25,"high":3.49,"low":3.24,"open":3.46,"volume":30134300},{"timestamp":1169044200,"date":"2007-01-17","index":1170,"close":3.26,"high":3.29,"low":3.23,"open":3.26,"volume":15204000},{"timestamp":1169130600,"date":"2007-01-18","index":1171,"close":3.18,"high":3.28,"low":3.17,"open":3.25,"volume":11298700},{"timestamp":1169217000,"date":"2007-01-19","index":1172,"close":3.22,"high":3.26,"low":3.17,"open":3.17,"volume":12152000},{"timestamp":1169476200,"date":"2007-01-22","index":1173,"close":3.13,"high":3.28,"low":3.11,"open":3.26,"volume":18595500},{"timestamp":1169562600,"date":"2007-01-23","index":1174,"close":3.11,"high":3.19,"low":3.1,"open":3.11,"volume":20239100},{"timestamp":1169649000,"date":"2007-01-24","index":1175,"close":3.25,"high":3.29,"low":3.04,"open":3.13,"volume":44220400}],"post":[{"timestamp":1169735400,"date":"2007-01-25","index":1176,"close":3.32,"high":3.46,"low":3.25,"open":3.42,"volume":64389500},{"timestamp":1169821800,"date":"2007-01-26","index":1177,"close":3.31,"high":3.37,"low":3.25,"open":3.37,"volume":13869800},{"timestamp":1170081000,"date":"2007-01-29","index":1178,"close":3.22,"high":3.25,"low":3.15,"open":3.18,"volume":21761600},{"timestamp":1170167400,"date":"2007-01-30","index":1179,"close":3.28,"high":3.28,"low":3.22,"open":3.23,"volume":8789200},{"timestamp":1170253800,"date":"2007-01-31","index":1180,"close":3.26,"high":3.3,"low":3.24,"open":3.25,"volume":10256400},{"timestamp":1170340200,"date":"2007-02-01","index":1181,"close":3.25,"high":3.3,"low":3.24,"open":3.27,"volume":7888300},{"timestamp":1170426600,"date":"2007-02-02","index":1182,"close":3.26,"high":3.3,"low":3.24,"open":3.25,"volume":9864400},{"timestamp":1170685800,"date":"2007-02-05","index":1183,"close":3.23,"high":3.29,"low":3.22,"open":3.29,"volume":5572700},{"timestamp":1170772200,"date":"2007-02-06","index":1184,"close":3.19,"high":3.24,"low":3.17,"open":3.21,"volume":15805300},{"timestamp":1170858600,"date":"2007-02-07","index":1185,"close":3.27,"high":3.29,"low":3.18,"open":3.18,"volume":11223800},{"timestamp":1170945000,"date":"2007-02-08","index":1186,"close":3.39,"high":3.4,"low":3.3,"open":3.35,"volume":19541900}]},{"date":"2006-10-23","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1160400600,"date":"2006-10-09","index":1103,"close":3.43,"high":3.46,"low":3.41,"open":3.46,"volume":2941400},{"timestamp":1160487000,"date":"2006-10-10","index":1104,"close":3.37,"high":3.44,"low":3.35,"open":3.44,"volume":3579100},{"timestamp":1160573400,"date":"2006-10-11","index":1105,"close":3.34,"high":3.4,"low":3.29,"open":3.35,"volume":9109800},{"timestamp":1160659800,"date":"2006-10-12","index":1106,"close":3.34,"high":3.37,"low":3.32,"open":3.33,"volume":5347300},{"timestamp":1160746200,"date":"2006-10-13","index":1107,"close":3.31,"high":3.37,"low":3.31,"open":3.36,"volume":4435200},{"timestamp":1161005400,"date":"2006-10-16","index":1108,"close":3.32,"high":3.34,"low":3.32,"open":3.33,"volume":7366100},{"timestamp":1161091800,"date":"2006-10-17","index":1109,"close":3.25,"high":3.32,"low":3.22,"open":3.31,"volume":8232700},{"timestamp":1161178200,"date":"2006-10-18","index":1110,"close":3.2,"high":3.28,"low":3.18,"open":3.26,"volume":5683300},{"timestamp":1161264600,"date":"2006-10-19","index":1111,"close":3.16,"high":3.22,"low":3.16,"open":3.18,"volume":7921900},{"timestamp":1161351000,"date":"2006-10-20","index":1112,"close":3.18,"high":3.19,"low":3.14,"open":3.16,"volume":10821300},{"timestamp":1161610200,"date":"2006-10-23","index":1113,"close":3.3,"high":3.66,"low":3.15,"open":3.18,"volume":30411500}],"post":[{"timestamp":1161696600,"date":"2006-10-24","index":1114,"close":3.91,"high":4.01,"low":3.81,"open":3.9,"volume":83430200},{"timestamp":1161783000,"date":"2006-10-25","index":1115,"close":3.96,"high":3.99,"low":3.89,"open":3.95,"volume":19505500},{"timestamp":1161869400,"date":"2006-10-26","index":1116,"close":3.96,"high":3.98,"low":3.87,"open":3.96,"volume":11428200},{"timestamp":1161955800,"date":"2006-10-27","index":1117,"close":3.94,"high":4,"low":3.91,"open":3.95,"volume":13521900},{"timestamp":1162218600,"date":"2006-10-30","index":1118,"close":3.99,"high":3.99,"low":3.92,"open":3.95,"volume":5996900},{"timestamp":1162305000,"date":"2006-10-31","index":1119,"close":3.95,"high":4.06,"low":3.92,"open":4,"volume":11556300},{"timestamp":1162391400,"date":"2006-11-01","index":1120,"close":3.94,"high":4.03,"low":3.92,"open":3.96,"volume":9830100},{"timestamp":1162477800,"date":"2006-11-02","index":1121,"close":3.81,"high":3.91,"low":3.79,"open":3.89,"volume":11160800},{"timestamp":1162564200,"date":"2006-11-03","index":1122,"close":3.81,"high":3.92,"low":3.74,"open":3.82,"volume":8771000},{"timestamp":1162823400,"date":"2006-11-06","index":1123,"close":3.89,"high":3.9,"low":3.82,"open":3.83,"volume":6659100},{"timestamp":1162909800,"date":"2006-11-07","index":1124,"close":3.95,"high":3.98,"low":3.84,"open":3.85,"volume":8931300}]},{"date":"2006-07-24","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1152538200,"date":"2006-07-10","index":1039,"close":3.78,"high":3.83,"low":3.74,"open":3.82,"volume":3127600},{"timestamp":1152624600,"date":"2006-07-11","index":1040,"close":3.62,"high":3.78,"low":3.55,"open":3.75,"volume":19475400},{"timestamp":1152711000,"date":"2006-07-12","index":1041,"close":3.51,"high":3.63,"low":3.5,"open":3.62,"volume":6599600},{"timestamp":1152797400,"date":"2006-07-13","index":1042,"close":3.56,"high":3.62,"low":3.47,"open":3.48,"volume":9004800},{"timestamp":1152883800,"date":"2006-07-14","index":1043,"close":3.46,"high":3.56,"low":3.41,"open":3.54,"volume":8575000},{"timestamp":1153143000,"date":"2006-07-17","index":1044,"close":3.4,"high":3.51,"low":3.35,"open":3.43,"volume":6465200},{"timestamp":1153229400,"date":"2006-07-18","index":1045,"close":3.34,"high":3.41,"low":3.26,"open":3.4,"volume":16231600},{"timestamp":1153315800,"date":"2006-07-19","index":1046,"close":3.38,"high":3.39,"low":3.27,"open":3.33,"volume":10269000},{"timestamp":1153402200,"date":"2006-07-20","index":1047,"close":3.34,"high":3.44,"low":3.33,"open":3.39,"volume":7718900},{"timestamp":1153488600,"date":"2006-07-21","index":1048,"close":3.29,"high":3.34,"low":3.28,"open":3.32,"volume":8186500},{"timestamp":1153747800,"date":"2006-07-24","index":1049,"close":3.39,"high":3.41,"low":3.2,"open":3.3,"volume":24825500}],"post":[{"timestamp":1153834200,"date":"2006-07-25","index":1050,"close":2.68,"high":2.76,"low":2.66,"open":2.71,"volume":106622600},{"timestamp":1153920600,"date":"2006-07-26","index":1051,"close":2.72,"high":2.74,"low":2.7,"open":2.74,"volume":23378600},{"timestamp":1154007000,"date":"2006-07-27","index":1052,"close":2.89,"high":3.06,"low":2.75,"open":2.76,"volume":22501500},{"timestamp":1154093400,"date":"2006-07-28","index":1053,"close":2.98,"high":3.03,"low":2.88,"open":2.89,"volume":10544100},{"timestamp":1154352600,"date":"2006-07-31","index":1054,"close":2.96,"high":2.99,"low":2.93,"open":2.99,"volume":8388100},{"timestamp":1154439000,"date":"2006-08-01","index":1055,"close":2.93,"high":3.01,"low":2.9,"open":2.96,"volume":13189400},{"timestamp":1154525400,"date":"2006-08-02","index":1056,"close":2.98,"high":3.05,"low":2.96,"open":2.97,"volume":11226600},{"timestamp":1154611800,"date":"2006-08-03","index":1057,"close":2.91,"high":2.96,"low":2.87,"open":2.96,"volume":13385400},{"timestamp":1154698200,"date":"2006-08-04","index":1058,"close":2.99,"high":3.11,"low":2.94,"open":2.94,"volume":17391500},{"timestamp":1154957400,"date":"2006-08-07","index":1059,"close":2.95,"high":3.01,"low":2.92,"open":3,"volume":6384000},{"timestamp":1155043800,"date":"2006-08-08","index":1060,"close":2.9,"high":2.97,"low":2.89,"open":2.97,"volume":6967800}]},{"date":"2006-04-24","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1144416600,"date":"2006-04-07","index":976,"close":3.99,"high":4.16,"low":3.95,"open":4.04,"volume":4972800},{"timestamp":1144675800,"date":"2006-04-10","index":977,"close":4.04,"high":4.09,"low":3.97,"open":3.99,"volume":5165300},{"timestamp":1144762200,"date":"2006-04-11","index":978,"close":4.07,"high":4.09,"low":3.98,"open":4.06,"volume":8251600},{"timestamp":1144848600,"date":"2006-04-12","index":979,"close":4.1,"high":4.16,"low":4.05,"open":4.1,"volume":6859300},{"timestamp":1144935000,"date":"2006-04-13","index":980,"close":4.17,"high":4.18,"low":4.08,"open":4.08,"volume":5076400},{"timestamp":1145280600,"date":"2006-04-17","index":981,"close":4.17,"high":4.17,"low":4.11,"open":4.14,"volume":5381600},{"timestamp":1145367000,"date":"2006-04-18","index":982,"close":4.26,"high":4.27,"low":4.13,"open":4.18,"volume":8466500},{"timestamp":1145453400,"date":"2006-04-19","index":983,"close":4.44,"high":4.54,"low":4.19,"open":4.25,"volume":19187000},{"timestamp":1145539800,"date":"2006-04-20","index":984,"close":4.44,"high":4.47,"low":4.29,"open":4.44,"volume":8883000},{"timestamp":1145626200,"date":"2006-04-21","index":985,"close":4.4,"high":4.47,"low":4.34,"open":4.43,"volume":9218300},{"timestamp":1145885400,"date":"2006-04-24","index":986,"close":4.46,"high":4.53,"low":4.3,"open":4.41,"volume":31042200}],"post":[{"timestamp":1145971800,"date":"2006-04-25","index":987,"close":4.53,"high":4.73,"low":4.46,"open":4.72,"volume":27640900},{"timestamp":1146058200,"date":"2006-04-26","index":988,"close":4.5,"high":4.57,"low":4.42,"open":4.52,"volume":14474600},{"timestamp":1146144600,"date":"2006-04-27","index":989,"close":4.47,"high":4.61,"low":4.44,"open":4.54,"volume":6516300},{"timestamp":1146231000,"date":"2006-04-28","index":990,"close":4.23,"high":4.4,"low":4.23,"open":4.28,"volume":15372000},{"timestamp":1146490200,"date":"2006-05-01","index":991,"close":4.23,"high":4.3,"low":4.22,"open":4.27,"volume":10093300},{"timestamp":1146576600,"date":"2006-05-02","index":992,"close":4.31,"high":4.34,"low":4.22,"open":4.23,"volume":9424100},{"timestamp":1146663000,"date":"2006-05-03","index":993,"close":4.24,"high":4.32,"low":4.23,"open":4.32,"volume":8360800},{"timestamp":1146749400,"date":"2006-05-04","index":994,"close":4.28,"high":4.29,"low":4.22,"open":4.23,"volume":3287900},{"timestamp":1146835800,"date":"2006-05-05","index":995,"close":4.33,"high":4.35,"low":4.27,"open":4.28,"volume":4868500},{"timestamp":1147095000,"date":"2006-05-08","index":996,"close":4.29,"high":4.35,"low":4.27,"open":4.33,"volume":4587100},{"timestamp":1147181400,"date":"2006-05-09","index":997,"close":4.39,"high":4.6,"low":4.37,"open":4.46,"volume":15789200}]},{"date":"2006-01-24","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1136817000,"date":"2006-01-09","index":914,"close":3.57,"high":3.61,"low":3.5,"open":3.57,"volume":8081500},{"timestamp":1136903400,"date":"2006-01-10","index":915,"close":3.63,"high":3.64,"low":3.55,"open":3.56,"volume":7893900},{"timestamp":1136989800,"date":"2006-01-11","index":916,"close":3.55,"high":3.69,"low":3.54,"open":3.62,"volume":8747900},{"timestamp":1137076200,"date":"2006-01-12","index":917,"close":3.67,"high":3.69,"low":3.51,"open":3.54,"volume":11428900},{"timestamp":1137162600,"date":"2006-01-13","index":918,"close":3.65,"high":3.7,"low":3.63,"open":3.66,"volume":6004600},{"timestamp":1137508200,"date":"2006-01-17","index":919,"close":3.68,"high":3.7,"low":3.56,"open":3.62,"volume":7396200},{"timestamp":1137594600,"date":"2006-01-18","index":920,"close":3.55,"high":3.66,"low":3.53,"open":3.64,"volume":5744900},{"timestamp":1137681000,"date":"2006-01-19","index":921,"close":3.63,"high":3.68,"low":3.54,"open":3.55,"volume":8390200},{"timestamp":1137767400,"date":"2006-01-20","index":922,"close":3.35,"high":3.63,"low":3.35,"open":3.55,"volume":13645100},{"timestamp":1138026600,"date":"2006-01-23","index":923,"close":3.33,"high":3.43,"low":3.3,"open":3.37,"volume":9058000},{"timestamp":1138113000,"date":"2006-01-24","index":924,"close":3.53,"high":3.54,"low":3.35,"open":3.35,"volume":37796500}],"post":[{"timestamp":1138199400,"date":"2006-01-25","index":925,"close":4.08,"high":4.27,"low":4,"open":4.08,"volume":72373000},{"timestamp":1138285800,"date":"2006-01-26","index":926,"close":4.14,"high":4.15,"low":4.07,"open":4.07,"volume":17522400},{"timestamp":1138372200,"date":"2006-01-27","index":927,"close":3.97,"high":4.09,"low":3.9,"open":4.07,"volume":20804000},{"timestamp":1138631400,"date":"2006-01-30","index":928,"close":3.94,"high":4.01,"low":3.91,"open":4,"volume":14697900},{"timestamp":1138717800,"date":"2006-01-31","index":929,"close":3.94,"high":4,"low":3.88,"open":3.94,"volume":13813800},{"timestamp":1138804200,"date":"2006-02-01","index":930,"close":3.87,"high":3.93,"low":3.79,"open":3.91,"volume":11245500},{"timestamp":1138890600,"date":"2006-02-02","index":931,"close":3.73,"high":3.92,"low":3.67,"open":3.86,"volume":18517800},{"timestamp":1138977000,"date":"2006-02-03","index":932,"close":3.73,"high":3.75,"low":3.62,"open":3.71,"volume":9202900},{"timestamp":1139236200,"date":"2006-02-06","index":933,"close":3.75,"high":3.76,"low":3.67,"open":3.75,"volume":8971900},{"timestamp":1139322600,"date":"2006-02-07","index":934,"close":3.7,"high":3.78,"low":3.68,"open":3.77,"volume":7437500},{"timestamp":1139409000,"date":"2006-02-08","index":935,"close":3.59,"high":3.72,"low":3.57,"open":3.7,"volume":12098100}]},{"date":"2005-10-19","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1128519000,"date":"2005-10-05","index":849,"close":3.71,"high":3.82,"low":3.7,"open":3.82,"volume":10733100},{"timestamp":1128605400,"date":"2005-10-06","index":850,"close":3.67,"high":3.75,"low":3.62,"open":3.69,"volume":6325200},{"timestamp":1128691800,"date":"2005-10-07","index":851,"close":3.89,"high":3.97,"low":3.71,"open":3.73,"volume":13792100},{"timestamp":1128951000,"date":"2005-10-10","index":852,"close":4.1,"high":4.14,"low":3.9,"open":3.91,"volume":17168200},{"timestamp":1129037400,"date":"2005-10-11","index":853,"close":4.03,"high":4.18,"low":3.97,"open":4.14,"volume":13190800},{"timestamp":1129123800,"date":"2005-10-12","index":854,"close":3.93,"high":4.11,"low":3.86,"open":4.02,"volume":8039500},{"timestamp":1129210200,"date":"2005-10-13","index":855,"close":3.99,"high":4,"low":3.83,"open":3.93,"volume":7622300},{"timestamp":1129296600,"date":"2005-10-14","index":856,"close":4.11,"high":4.11,"low":3.91,"open":4.06,"volume":6227900},{"timestamp":1129555800,"date":"2005-10-17","index":857,"close":4.16,"high":4.17,"low":4.04,"open":4.11,"volume":5894000},{"timestamp":1129642200,"date":"2005-10-18","index":858,"close":3.92,"high":4.21,"low":3.91,"open":4.17,"volume":10773000},{"timestamp":1129728600,"date":"2005-10-19","index":859,"close":4.05,"high":4.07,"low":3.81,"open":3.87,"volume":12467700}],"post":[{"timestamp":1129815000,"date":"2005-10-20","index":860,"close":3.66,"high":3.96,"low":3.65,"open":3.89,"volume":23018100},{"timestamp":1129901400,"date":"2005-10-21","index":861,"close":3.74,"high":3.79,"low":3.7,"open":3.7,"volume":12789000},{"timestamp":1130160600,"date":"2005-10-24","index":862,"close":3.85,"high":3.89,"low":3.75,"open":3.78,"volume":13588400},{"timestamp":1130247000,"date":"2005-10-25","index":863,"close":3.92,"high":3.95,"low":3.83,"open":3.84,"volume":7154000},{"timestamp":1130333400,"date":"2005-10-26","index":864,"close":3.57,"high":3.91,"low":3.4,"open":3.89,"volume":24405500},{"timestamp":1130419800,"date":"2005-10-27","index":865,"close":3.7,"high":3.74,"low":3.53,"open":3.67,"volume":19790400},{"timestamp":1130506200,"date":"2005-10-28","index":866,"close":3.75,"high":3.79,"low":3.63,"open":3.73,"volume":11067000},{"timestamp":1130769000,"date":"2005-10-31","index":867,"close":3.77,"high":3.8,"low":3.66,"open":3.68,"volume":9705500},{"timestamp":1130855400,"date":"2005-11-01","index":868,"close":3.67,"high":3.79,"low":3.66,"open":3.72,"volume":7213500},{"timestamp":1130941800,"date":"2005-11-02","index":869,"close":3.87,"high":3.9,"low":3.63,"open":3.63,"volume":12686100},{"timestamp":1131028200,"date":"2005-11-03","index":870,"close":3.87,"high":4.02,"low":3.76,"open":3.91,"volume":29425200}]},{"date":"2005-07-25","estimated":null,"reported":0.02,"pre":[],"post":[]},{"date":"2005-04-21","estimated":-0.03,"reported":-0.01,"pre":[{"timestamp":1112880600,"date":"2005-04-07","index":723,"close":1.61,"high":1.62,"low":1.56,"open":1.58,"volume":7477400},{"timestamp":1112967000,"date":"2005-04-08","index":724,"close":1.72,"high":1.74,"low":1.63,"open":1.63,"volume":24285100},{"timestamp":1113226200,"date":"2005-04-11","index":725,"close":1.7,"high":1.72,"low":1.64,"open":1.72,"volume":7508200},{"timestamp":1113312600,"date":"2005-04-12","index":726,"close":1.67,"high":1.7,"low":1.66,"open":1.67,"volume":4146800},{"timestamp":1113399000,"date":"2005-04-13","index":727,"close":1.73,"high":1.76,"low":1.67,"open":1.68,"volume":9554300},{"timestamp":1113485400,"date":"2005-04-14","index":728,"close":1.71,"high":1.75,"low":1.68,"open":1.75,"volume":6137600},{"timestamp":1113571800,"date":"2005-04-15","index":729,"close":1.67,"high":1.86,"low":1.65,"open":1.8,"volume":14670600},{"timestamp":1113831000,"date":"2005-04-18","index":730,"close":1.62,"high":1.7,"low":1.55,"open":1.68,"volume":6647900},{"timestamp":1113917400,"date":"2005-04-19","index":731,"close":1.66,"high":1.67,"low":1.58,"open":1.63,"volume":4629800},{"timestamp":1114003800,"date":"2005-04-20","index":732,"close":1.64,"high":1.66,"low":1.59,"open":1.66,"volume":5513200},{"timestamp":1114090200,"date":"2005-04-21","index":733,"close":1.74,"high":1.75,"low":1.64,"open":1.68,"volume":17012800}],"post":[{"timestamp":1114176600,"date":"2005-04-22","index":734,"close":1.6,"high":1.63,"low":1.58,"open":1.62,"volume":16993200},{"timestamp":1114435800,"date":"2005-04-25","index":735,"close":1.64,"high":1.64,"low":1.59,"open":1.61,"volume":8454600},{"timestamp":1114522200,"date":"2005-04-26","index":736,"close":1.61,"high":1.65,"low":1.61,"open":1.64,"volume":4221000},{"timestamp":1114608600,"date":"2005-04-27","index":737,"close":1.64,"high":1.67,"low":1.61,"open":1.61,"volume":4319000},{"timestamp":1114695000,"date":"2005-04-28","index":738,"close":1.64,"high":1.65,"low":1.61,"open":1.62,"volume":3200400},{"timestamp":1114781400,"date":"2005-04-29","index":739,"close":1.65,"high":1.68,"low":1.64,"open":1.65,"volume":4505200},{"timestamp":1115040600,"date":"2005-05-02","index":740,"close":1.65,"high":1.66,"low":1.62,"open":1.65,"volume":3019800},{"timestamp":1115127000,"date":"2005-05-03","index":741,"close":1.65,"high":1.67,"low":1.64,"open":1.64,"volume":3217900},{"timestamp":1115213400,"date":"2005-05-04","index":742,"close":1.66,"high":1.7,"low":1.63,"open":1.66,"volume":5705700},{"timestamp":1115299800,"date":"2005-05-05","index":743,"close":1.63,"high":1.71,"low":1.62,"open":1.65,"volume":6704600},{"timestamp":1115386200,"date":"2005-05-06","index":744,"close":1.65,"high":1.66,"low":1.63,"open":1.64,"volume":2864400}]},{"date":"2005-01-24","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1105108200,"date":"2005-01-07","index":662,"close":1.59,"high":1.65,"low":1.57,"open":1.59,"volume":7490700},{"timestamp":1105367400,"date":"2005-01-10","index":663,"close":1.61,"high":1.68,"low":1.59,"open":1.59,"volume":9934400},{"timestamp":1105453800,"date":"2005-01-11","index":664,"close":1.57,"high":1.63,"low":1.57,"open":1.63,"volume":7842100},{"timestamp":1105540200,"date":"2005-01-12","index":665,"close":1.54,"high":1.61,"low":1.5,"open":1.6,"volume":12446000},{"timestamp":1105626600,"date":"2005-01-13","index":666,"close":1.55,"high":1.58,"low":1.53,"open":1.56,"volume":9585800},{"timestamp":1105713000,"date":"2005-01-14","index":667,"close":1.62,"high":1.63,"low":1.54,"open":1.59,"volume":14502600},{"timestamp":1106058600,"date":"2005-01-18","index":668,"close":1.61,"high":1.64,"low":1.56,"open":1.63,"volume":10386600},{"timestamp":1106145000,"date":"2005-01-19","index":669,"close":1.58,"high":1.62,"low":1.56,"open":1.62,"volume":12251400},{"timestamp":1106231400,"date":"2005-01-20","index":670,"close":1.58,"high":1.6,"low":1.56,"open":1.59,"volume":7653800},{"timestamp":1106317800,"date":"2005-01-21","index":671,"close":1.58,"high":1.61,"low":1.57,"open":1.57,"volume":4435200},{"timestamp":1106577000,"date":"2005-01-24","index":672,"close":1.59,"high":1.62,"low":1.55,"open":1.57,"volume":21711900}],"post":[{"timestamp":1106663400,"date":"2005-01-25","index":673,"close":1.62,"high":1.87,"low":1.61,"open":1.81,"volume":66851400},{"timestamp":1106749800,"date":"2005-01-26","index":674,"close":1.58,"high":1.64,"low":1.54,"open":1.59,"volume":18442200},{"timestamp":1106836200,"date":"2005-01-27","index":675,"close":1.6,"high":1.63,"low":1.56,"open":1.57,"volume":6914600},{"timestamp":1106922600,"date":"2005-01-28","index":676,"close":1.63,"high":1.67,"low":1.59,"open":1.6,"volume":9362500},{"timestamp":1107181800,"date":"2005-01-31","index":677,"close":1.64,"high":1.65,"low":1.61,"open":1.62,"volume":6279000},{"timestamp":1107268200,"date":"2005-02-01","index":678,"close":1.64,"high":1.66,"low":1.63,"open":1.63,"volume":4743900},{"timestamp":1107354600,"date":"2005-02-02","index":679,"close":1.6,"high":1.65,"low":1.6,"open":1.63,"volume":4760000},{"timestamp":1107441000,"date":"2005-02-03","index":680,"close":1.7,"high":1.71,"low":1.62,"open":1.62,"volume":18613000},{"timestamp":1107527400,"date":"2005-02-04","index":681,"close":1.72,"high":1.74,"low":1.67,"open":1.71,"volume":7170800},{"timestamp":1107786600,"date":"2005-02-07","index":682,"close":1.65,"high":1.73,"low":1.65,"open":1.7,"volume":7556500},{"timestamp":1107873000,"date":"2005-02-08","index":683,"close":1.64,"high":1.68,"low":1.63,"open":1.64,"volume":6540800}]},{"date":"2004-10-14","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1096551000,"date":"2004-09-30","index":593,"close":2.2,"high":2.32,"low":2.13,"open":2.32,"volume":20329400},{"timestamp":1096637400,"date":"2004-10-01","index":594,"close":2.33,"high":2.52,"low":2.27,"open":2.49,"volume":50051400},{"timestamp":1096896600,"date":"2004-10-04","index":595,"close":2.46,"high":2.54,"low":2.41,"open":2.47,"volume":31929100},{"timestamp":1096983000,"date":"2004-10-05","index":596,"close":2.58,"high":2.8,"low":2.56,"open":2.77,"volume":137585000},{"timestamp":1097069400,"date":"2004-10-06","index":597,"close":2.56,"high":2.61,"low":2.48,"open":2.5,"volume":26757500},{"timestamp":1097155800,"date":"2004-10-07","index":598,"close":2.51,"high":2.59,"low":2.49,"open":2.55,"volume":13986700},{"timestamp":1097242200,"date":"2004-10-08","index":599,"close":2.39,"high":2.53,"low":2.39,"open":2.47,"volume":15282400},{"timestamp":1097501400,"date":"2004-10-11","index":600,"close":2.49,"high":2.49,"low":2.37,"open":2.4,"volume":11900700},{"timestamp":1097587800,"date":"2004-10-12","index":601,"close":2.47,"high":2.57,"low":2.44,"open":2.57,"volume":19359200},{"timestamp":1097674200,"date":"2004-10-13","index":602,"close":2.48,"high":2.53,"low":2.45,"open":2.5,"volume":14418600},{"timestamp":1097760600,"date":"2004-10-14","index":603,"close":2.49,"high":2.53,"low":2.43,"open":2.49,"volume":22414700}],"post":[{"timestamp":1097847000,"date":"2004-10-15","index":604,"close":1.47,"high":1.64,"low":1.42,"open":1.43,"volume":323414000},{"timestamp":1098106200,"date":"2004-10-18","index":605,"close":1.41,"high":1.52,"low":1.41,"open":1.51,"volume":86065000},{"timestamp":1098192600,"date":"2004-10-19","index":606,"close":1.42,"high":1.44,"low":1.38,"open":1.42,"volume":55042400},{"timestamp":1098279000,"date":"2004-10-20","index":607,"close":1.44,"high":1.47,"low":1.42,"open":1.43,"volume":21590100},{"timestamp":1098365400,"date":"2004-10-21","index":608,"close":1.44,"high":1.48,"low":1.42,"open":1.47,"volume":20239800},{"timestamp":1098451800,"date":"2004-10-22","index":609,"close":1.4,"high":1.45,"low":1.39,"open":1.44,"volume":20034700},{"timestamp":1098711000,"date":"2004-10-25","index":610,"close":1.43,"high":1.45,"low":1.39,"open":1.42,"volume":21840000},{"timestamp":1098797400,"date":"2004-10-26","index":611,"close":1.37,"high":1.42,"low":1.36,"open":1.42,"volume":16711100},{"timestamp":1098883800,"date":"2004-10-27","index":612,"close":1.38,"high":1.41,"low":1.32,"open":1.34,"volume":25517100},{"timestamp":1098970200,"date":"2004-10-28","index":613,"close":1.37,"high":1.41,"low":1.36,"open":1.41,"volume":10278100},{"timestamp":1099056600,"date":"2004-10-29","index":614,"close":1.35,"high":1.39,"low":1.34,"open":1.36,"volume":15493100}]},{"date":"2004-07-15","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1088602200,"date":"2004-06-30","index":529,"close":5.14,"high":5.22,"low":4.98,"open":5.08,"volume":29511300},{"timestamp":1088688600,"date":"2004-07-01","index":530,"close":5.14,"high":5.15,"low":5.06,"open":5.1,"volume":23076200},{"timestamp":1088775000,"date":"2004-07-02","index":531,"close":4.62,"high":4.97,"low":4.56,"open":4.97,"volume":33603500},{"timestamp":1089120600,"date":"2004-07-06","index":532,"close":4.79,"high":4.85,"low":4.49,"open":4.52,"volume":15732500},{"timestamp":1089207000,"date":"2004-07-07","index":533,"close":4.76,"high":4.98,"low":4.68,"open":4.79,"volume":13262900},{"timestamp":1089293400,"date":"2004-07-08","index":534,"close":4.56,"high":4.77,"low":4.54,"open":4.64,"volume":15152200},{"timestamp":1089379800,"date":"2004-07-09","index":535,"close":4.78,"high":4.78,"low":4.61,"open":4.62,"volume":6634600},{"timestamp":1089639000,"date":"2004-07-12","index":536,"close":4.65,"high":4.78,"low":4.57,"open":4.76,"volume":7228900},{"timestamp":1089725400,"date":"2004-07-13","index":537,"close":4.55,"high":4.76,"low":4.54,"open":4.68,"volume":10508400},{"timestamp":1089811800,"date":"2004-07-14","index":538,"close":4.58,"high":4.7,"low":4.36,"open":4.53,"volume":9524900},{"timestamp":1089898200,"date":"2004-07-15","index":539,"close":4.57,"high":4.71,"low":4.53,"open":4.61,"volume":31448200}],"post":[{"timestamp":1089984600,"date":"2004-07-16","index":540,"close":3.29,"high":3.87,"low":3.27,"open":3.83,"volume":183836100},{"timestamp":1090243800,"date":"2004-07-19","index":541,"close":2.88,"high":3.16,"low":2.84,"open":3.13,"volume":84028000},{"timestamp":1090330200,"date":"2004-07-20","index":542,"close":3.08,"high":3.17,"low":2.89,"open":2.96,"volume":36590400},{"timestamp":1090416600,"date":"2004-07-21","index":543,"close":2.86,"high":3.07,"low":2.85,"open":3.06,"volume":18435900},{"timestamp":1090503000,"date":"2004-07-22","index":544,"close":2.89,"high":2.94,"low":2.8,"open":2.82,"volume":17718400},{"timestamp":1090589400,"date":"2004-07-23","index":545,"close":2.9,"high":2.93,"low":2.84,"open":2.88,"volume":14597100},{"timestamp":1090848600,"date":"2004-07-26","index":546,"close":2.72,"high":2.89,"low":2.64,"open":2.88,"volume":19457200},{"timestamp":1090935000,"date":"2004-07-27","index":547,"close":2.91,"high":2.93,"low":2.73,"open":2.74,"volume":14307300},{"timestamp":1091021400,"date":"2004-07-28","index":548,"close":2.89,"high":2.93,"low":2.75,"open":2.93,"volume":10969700},{"timestamp":1091107800,"date":"2004-07-29","index":549,"close":2.9,"high":2.96,"low":2.82,"open":2.92,"volume":7385000},{"timestamp":1091194200,"date":"2004-07-30","index":550,"close":2.93,"high":2.96,"low":2.87,"open":2.87,"volume":5053300}]},{"date":"2004-04-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2004-01-21","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1073399400,"date":"2004-01-06","index":408,"close":4.26,"high":4.34,"low":3.94,"open":3.95,"volume":52633000},{"timestamp":1073485800,"date":"2004-01-07","index":409,"close":4.45,"high":4.47,"low":4.25,"open":4.31,"volume":68432000},{"timestamp":1073572200,"date":"2004-01-08","index":410,"close":4.43,"high":4.56,"low":4.29,"open":4.54,"volume":37178400},{"timestamp":1073658600,"date":"2004-01-09","index":411,"close":4.43,"high":4.58,"low":4.32,"open":4.34,"volume":33030200},{"timestamp":1073917800,"date":"2004-01-12","index":412,"close":4.57,"high":4.61,"low":4.37,"open":4.45,"volume":26857600},{"timestamp":1074004200,"date":"2004-01-13","index":413,"close":4.66,"high":4.68,"low":4.53,"open":4.6,"volume":32963000},{"timestamp":1074090600,"date":"2004-01-14","index":414,"close":4.65,"high":4.72,"low":4.59,"open":4.64,"volume":23070600},{"timestamp":1074177000,"date":"2004-01-15","index":415,"close":4.63,"high":4.68,"low":4.54,"open":4.64,"volume":16013200},{"timestamp":1074263400,"date":"2004-01-16","index":416,"close":4.68,"high":4.68,"low":4.59,"open":4.64,"volume":24075800},{"timestamp":1074609000,"date":"2004-01-20","index":417,"close":4.84,"high":4.94,"low":4.66,"open":4.7,"volume":40924800},{"timestamp":1074695400,"date":"2004-01-21","index":418,"close":4.7,"high":4.88,"low":4.69,"open":4.86,"volume":40915000}],"post":[{"timestamp":1074781800,"date":"2004-01-22","index":419,"close":5.55,"high":5.66,"low":5.23,"open":5.41,"volume":166234600},{"timestamp":1074868200,"date":"2004-01-23","index":420,"close":5.54,"high":5.63,"low":5.36,"open":5.54,"volume":54593000},{"timestamp":1075127400,"date":"2004-01-26","index":421,"close":5.45,"high":5.51,"low":5.38,"open":5.46,"volume":31306800},{"timestamp":1075213800,"date":"2004-01-27","index":422,"close":5.37,"high":5.68,"low":5.35,"open":5.43,"volume":67012400},{"timestamp":1075300200,"date":"2004-01-28","index":423,"close":5.14,"high":5.46,"low":5.05,"open":5.37,"volume":49611800},{"timestamp":1075386600,"date":"2004-01-29","index":424,"close":5.05,"high":5.22,"low":4.91,"open":5.21,"volume":56393400},{"timestamp":1075473000,"date":"2004-01-30","index":425,"close":5.24,"high":5.33,"low":5.01,"open":5.03,"volume":35644000},{"timestamp":1075732200,"date":"2004-02-02","index":426,"close":5.2,"high":5.38,"low":5.16,"open":5.3,"volume":32034800},{"timestamp":1075818600,"date":"2004-02-03","index":427,"close":5.14,"high":5.27,"low":5.01,"open":5.18,"volume":33744200},{"timestamp":1075905000,"date":"2004-02-04","index":428,"close":4.97,"high":5.15,"low":4.96,"open":5.09,"volume":27357400},{"timestamp":1075991400,"date":"2004-02-05","index":429,"close":5.23,"high":5.26,"low":4.95,"open":4.96,"volume":33248600}]},{"date":"2003-10-15","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1065015000,"date":"2003-10-01","index":342,"close":2.46,"high":2.54,"low":2.39,"open":2.39,"volume":13876800},{"timestamp":1065101400,"date":"2003-10-02","index":343,"close":2.93,"high":2.97,"low":2.57,"open":2.69,"volume":73129000},{"timestamp":1065187800,"date":"2003-10-03","index":344,"close":2.87,"high":2.96,"low":2.82,"open":2.94,"volume":36274000},{"timestamp":1065447000,"date":"2003-10-06","index":345,"close":2.95,"high":3.05,"low":2.81,"open":2.86,"volume":18425400},{"timestamp":1065533400,"date":"2003-10-07","index":346,"close":3.15,"high":3.19,"low":2.93,"open":2.96,"volume":21939400},{"timestamp":1065619800,"date":"2003-10-08","index":347,"close":3.07,"high":3.21,"low":3,"open":3.2,"volume":22066800},{"timestamp":1065706200,"date":"2003-10-09","index":348,"close":3.08,"high":3.23,"low":3.06,"open":3.07,"volume":18671800},{"timestamp":1065792600,"date":"2003-10-10","index":349,"close":3.19,"high":3.2,"low":3.09,"open":3.11,"volume":10221400},{"timestamp":1066051800,"date":"2003-10-13","index":350,"close":3.35,"high":3.35,"low":3.16,"open":3.17,"volume":21089600},{"timestamp":1066138200,"date":"2003-10-14","index":351,"close":3.37,"high":3.46,"low":3.28,"open":3.37,"volume":24176600},{"timestamp":1066224600,"date":"2003-10-15","index":352,"close":3.19,"high":3.43,"low":3.17,"open":3.38,"volume":16424800}],"post":[{"timestamp":1066311000,"date":"2003-10-16","index":353,"close":3.7,"high":3.83,"low":3.24,"open":3.25,"volume":125825000},{"timestamp":1066397400,"date":"2003-10-17","index":354,"close":3.72,"high":3.79,"low":3.54,"open":3.67,"volume":38456600},{"timestamp":1066656600,"date":"2003-10-20","index":355,"close":3.91,"high":4.02,"low":3.6,"open":3.63,"volume":60559800},{"timestamp":1066743000,"date":"2003-10-21","index":356,"close":3.89,"high":4,"low":3.82,"open":3.95,"volume":35361200},{"timestamp":1066829400,"date":"2003-10-22","index":357,"close":3.75,"high":3.88,"low":3.72,"open":3.79,"volume":22733200},{"timestamp":1066915800,"date":"2003-10-23","index":358,"close":3.72,"high":3.82,"low":3.58,"open":3.66,"volume":23143400},{"timestamp":1067002200,"date":"2003-10-24","index":359,"close":3.71,"high":3.82,"low":3.62,"open":3.75,"volume":21513800},{"timestamp":1067265000,"date":"2003-10-27","index":360,"close":3.84,"high":3.84,"low":3.68,"open":3.69,"volume":15517600},{"timestamp":1067351400,"date":"2003-10-28","index":361,"close":4.03,"high":4.03,"low":3.87,"open":3.9,"volume":21884800},{"timestamp":1067437800,"date":"2003-10-29","index":362,"close":4.22,"high":4.24,"low":4.06,"open":4.11,"volume":27333600},{"timestamp":1067524200,"date":"2003-10-30","index":363,"close":4.16,"high":4.36,"low":4.13,"open":4.31,"volume":26913600}]},{"date":"2003-07-17","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1057152600,"date":"2003-07-02","index":279,"close":1.94,"high":1.96,"low":1.83,"open":1.85,"volume":39071200},{"timestamp":1057239000,"date":"2003-07-03","index":280,"close":1.98,"high":1.99,"low":1.91,"open":1.92,"volume":8202600},{"timestamp":1057584600,"date":"2003-07-07","index":281,"close":1.91,"high":2.04,"low":1.88,"open":1.96,"volume":19467000},{"timestamp":1057671000,"date":"2003-07-08","index":282,"close":1.96,"high":1.97,"low":1.91,"open":1.93,"volume":10750600},{"timestamp":1057757400,"date":"2003-07-09","index":283,"close":1.97,"high":2,"low":1.92,"open":1.96,"volume":9632000},{"timestamp":1057843800,"date":"2003-07-10","index":284,"close":1.92,"high":2,"low":1.91,"open":1.96,"volume":8754200},{"timestamp":1057930200,"date":"2003-07-11","index":285,"close":1.89,"high":1.95,"low":1.86,"open":1.9,"volume":7936600},{"timestamp":1058189400,"date":"2003-07-14","index":286,"close":2.01,"high":2.04,"low":1.89,"open":1.9,"volume":11862200},{"timestamp":1058275800,"date":"2003-07-15","index":287,"close":1.88,"high":2,"low":1.87,"open":1.9,"volume":17588200},{"timestamp":1058362200,"date":"2003-07-16","index":288,"close":1.82,"high":1.93,"low":1.75,"open":1.9,"volume":13533800},{"timestamp":1058448600,"date":"2003-07-17","index":289,"close":1.81,"high":1.82,"low":1.75,"open":1.8,"volume":17141600}],"post":[{"timestamp":1058535000,"date":"2003-07-18","index":290,"close":1.73,"high":1.82,"low":1.61,"open":1.82,"volume":36236200},{"timestamp":1058794200,"date":"2003-07-21","index":291,"close":1.68,"high":1.73,"low":1.64,"open":1.73,"volume":10924200},{"timestamp":1058880600,"date":"2003-07-22","index":292,"close":1.76,"high":1.78,"low":1.68,"open":1.68,"volume":11524800},{"timestamp":1058967000,"date":"2003-07-23","index":293,"close":1.9,"high":1.91,"low":1.77,"open":1.78,"volume":21898800},{"timestamp":1059053400,"date":"2003-07-24","index":294,"close":1.89,"high":1.95,"low":1.87,"open":1.92,"volume":10841600},{"timestamp":1059139800,"date":"2003-07-25","index":295,"close":1.93,"high":1.94,"low":1.86,"open":1.86,"volume":5534200},{"timestamp":1059399000,"date":"2003-07-28","index":296,"close":1.9,"high":1.96,"low":1.89,"open":1.9,"volume":7495600},{"timestamp":1059485400,"date":"2003-07-29","index":297,"close":1.91,"high":1.93,"low":1.88,"open":1.91,"volume":5357800},{"timestamp":1059571800,"date":"2003-07-30","index":298,"close":1.85,"high":1.91,"low":1.85,"open":1.91,"volume":5286400},{"timestamp":1059658200,"date":"2003-07-31","index":299,"close":1.87,"high":1.88,"low":1.77,"open":1.88,"volume":8534400},{"timestamp":1059744600,"date":"2003-08-01","index":300,"close":1.78,"high":1.86,"low":1.78,"open":1.85,"volume":6339200}]},{"date":"2003-04-17","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2003-01-15","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2002-10-18","estimated":-0.01,"reported":null,"pre":[],"post":[]}] +[{"date":"2025-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-21","estimated":4.21,"reported":null,"pre":[],"post":[]},{"date":"2024-10-17","estimated":5.12,"reported":5.4,"pre":[{"timestamp":1727962200,"date":"2024-10-03","index":5629,"close":706.8,"high":708.81,"low":700,"open":704.26,"volume":2256400},{"timestamp":1728048600,"date":"2024-10-04","index":5630,"close":719.7,"high":721.01,"low":708.82,"open":713.32,"volume":2229000},{"timestamp":1728307800,"date":"2024-10-07","index":5631,"close":701.92,"high":715.88,"low":696.43,"open":714.76,"volume":3360500},{"timestamp":1728394200,"date":"2024-10-08","index":5632,"close":721.76,"high":725.06,"low":703.55,"open":703.88,"volume":3187400},{"timestamp":1728480600,"date":"2024-10-09","index":5633,"close":727.43,"high":728.59,"low":718.87,"open":719.25,"volume":1981100},{"timestamp":1728567000,"date":"2024-10-10","index":5634,"close":730.29,"high":733.85,"low":722.5,"open":723.29,"volume":2767900},{"timestamp":1728653400,"date":"2024-10-11","index":5635,"close":722.79,"high":736,"low":721.22,"open":734.9,"volume":2299500},{"timestamp":1728912600,"date":"2024-10-14","index":5636,"close":713,"high":726.62,"low":711.31,"open":725,"volume":2797100},{"timestamp":1728999000,"date":"2024-10-15","index":5637,"close":705.98,"high":713.4,"low":699.78,"open":712.51,"volume":2932800},{"timestamp":1729085400,"date":"2024-10-16","index":5638,"close":702,"high":705.59,"low":697.82,"open":703.43,"volume":2494300},{"timestamp":1729171800,"date":"2024-10-17","index":5639,"close":687.65,"high":704.41,"low":677.88,"open":704.35,"volume":8926700}],"post":[{"timestamp":1729258200,"date":"2024-10-18","index":5640,"close":763.89,"high":766.28,"low":736.23,"open":737.64,"volume":15974100},{"timestamp":1729517400,"date":"2024-10-21","index":5641,"close":772.07,"high":773,"low":756.6,"open":765.76,"volume":6057100},{"timestamp":1729603800,"date":"2024-10-22","index":5642,"close":764.24,"high":769.7,"low":761.12,"open":765.27,"volume":2987300},{"timestamp":1729690200,"date":"2024-10-23","index":5643,"close":749.29,"high":763.79,"low":744.26,"open":762.83,"volume":3749000},{"timestamp":1729776600,"date":"2024-10-24","index":5644,"close":754.55,"high":755.82,"low":746.25,"open":751.97,"volume":2643000},{"timestamp":1729863000,"date":"2024-10-25","index":5645,"close":754.68,"high":768.5,"low":753.53,"open":756.17,"volume":2819500},{"timestamp":1730122200,"date":"2024-10-28","index":5646,"close":749.12,"high":758.68,"low":747.88,"open":758.68,"volume":2862400},{"timestamp":1730208600,"date":"2024-10-29","index":5647,"close":759.44,"high":763.88,"low":748.01,"open":751.13,"volume":3660400},{"timestamp":1730295000,"date":"2024-10-30","index":5648,"close":753.74,"high":759.79,"low":752.28,"open":758.08,"volume":1722000},{"timestamp":1730404801,"date":"2024-10-31","index":5649,"close":756.03,"high":760.79,"low":752.23,"open":753.75,"volume":2972347},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-18","estimated":4.74,"reported":4.88,"pre":[{"timestamp":1720013400,"date":"2024-07-03","index":5565,"close":682.51,"high":683.75,"low":675.5,"open":677.48,"volume":1403500},{"timestamp":1720186200,"date":"2024-07-05","index":5566,"close":690.65,"high":697.49,"low":677.23,"open":682.51,"volume":2659100},{"timestamp":1720445400,"date":"2024-07-08","index":5567,"close":685.74,"high":688.86,"low":681.49,"open":687,"volume":1930800},{"timestamp":1720531800,"date":"2024-07-09","index":5568,"close":685.74,"high":695.27,"low":684.72,"open":690,"volume":2596100},{"timestamp":1720618200,"date":"2024-07-10","index":5569,"close":677.65,"high":687.22,"low":673.16,"open":685.02,"volume":2651900},{"timestamp":1720704600,"date":"2024-07-11","index":5570,"close":652.75,"high":672.49,"low":647.44,"open":672.49,"volume":5106600},{"timestamp":1720791000,"date":"2024-07-12","index":5571,"close":647.6,"high":655.92,"low":643.71,"open":652.75,"volume":3355200},{"timestamp":1721050200,"date":"2024-07-15","index":5572,"close":656.45,"high":667.54,"low":646.63,"open":647.5,"volume":3208800},{"timestamp":1721136600,"date":"2024-07-16","index":5573,"close":656.32,"high":663.68,"low":649.13,"open":661.8,"volume":2685700},{"timestamp":1721223000,"date":"2024-07-17","index":5574,"close":647.46,"high":650.45,"low":639.47,"open":650,"volume":4017300},{"timestamp":1721309400,"date":"2024-07-18","index":5575,"close":643.04,"high":657.04,"low":639.17,"open":656.6,"volume":7575800}],"post":[{"timestamp":1721395800,"date":"2024-07-19","index":5576,"close":633.34,"high":678.97,"low":629.12,"open":660.64,"volume":9815600},{"timestamp":1721655000,"date":"2024-07-22","index":5577,"close":647.5,"high":656.29,"low":632.6,"open":639.5,"volume":5219100},{"timestamp":1721741400,"date":"2024-07-23","index":5578,"close":642.76,"high":649.91,"low":641,"open":647.5,"volume":2463600},{"timestamp":1721827800,"date":"2024-07-24","index":5579,"close":635.99,"high":652.42,"low":632.67,"open":635.74,"volume":4888200},{"timestamp":1721914200,"date":"2024-07-25","index":5580,"close":634.09,"high":649.98,"low":621.7,"open":641,"volume":4554500},{"timestamp":1722000600,"date":"2024-07-26","index":5581,"close":631.37,"high":646.99,"low":629.77,"open":645,"volume":3120700},{"timestamp":1722259800,"date":"2024-07-29","index":5582,"close":626.96,"high":634.61,"low":623.93,"open":634.61,"volume":2400500},{"timestamp":1722346200,"date":"2024-07-30","index":5583,"close":622.58,"high":634.69,"low":617,"open":630.17,"volume":3496600},{"timestamp":1722432600,"date":"2024-07-31","index":5584,"close":628.35,"high":633.6,"low":622.58,"open":626.57,"volume":3134900},{"timestamp":1722519000,"date":"2024-08-01","index":5585,"close":624.85,"high":646.71,"low":617.61,"open":629.25,"volume":3720600},{"timestamp":1722605400,"date":"2024-08-02","index":5586,"close":613.64,"high":625.27,"low":608.35,"open":620.98,"volume":3523000}]},{"date":"2024-04-18","estimated":4.52,"reported":5.28,"pre":[{"timestamp":1712237400,"date":"2024-04-04","index":5503,"close":617.14,"high":638,"low":616.58,"open":633.21,"volume":3064300},{"timestamp":1712323800,"date":"2024-04-05","index":5504,"close":636.18,"high":637.91,"low":622.71,"open":624.92,"volume":3372800},{"timestamp":1712583000,"date":"2024-04-08","index":5505,"close":628.41,"high":639,"low":628.11,"open":636.39,"volume":2145700},{"timestamp":1712669400,"date":"2024-04-09","index":5506,"close":618.2,"high":631.99,"low":615.63,"open":631.99,"volume":2146600},{"timestamp":1712755800,"date":"2024-04-10","index":5507,"close":618.58,"high":620.14,"low":609.34,"open":610.97,"volume":2806200},{"timestamp":1712842200,"date":"2024-04-11","index":5508,"close":628.78,"high":631.66,"low":617.24,"open":624.42,"volume":2662700},{"timestamp":1712928600,"date":"2024-04-12","index":5509,"close":622.83,"high":633.12,"low":618.92,"open":628.23,"volume":2956500},{"timestamp":1713187800,"date":"2024-04-15","index":5510,"close":607.15,"high":630.17,"low":603.87,"open":630.17,"volume":3085400},{"timestamp":1713274200,"date":"2024-04-16","index":5511,"close":617.52,"high":622.45,"low":607.5,"open":607.5,"volume":3519100},{"timestamp":1713360600,"date":"2024-04-17","index":5512,"close":613.69,"high":620.97,"low":607.71,"open":620.97,"volume":3312200},{"timestamp":1713447000,"date":"2024-04-18","index":5513,"close":610.56,"high":621.33,"low":605.43,"open":612.1,"volume":8468400}],"post":[{"timestamp":1713533400,"date":"2024-04-19","index":5514,"close":555.04,"high":579,"low":552.16,"open":567.88,"volume":16425000},{"timestamp":1713792600,"date":"2024-04-22","index":5515,"close":554.6,"high":558.61,"low":542.01,"open":550.66,"volume":8597700},{"timestamp":1713879000,"date":"2024-04-23","index":5516,"close":577.75,"high":579.21,"low":555.28,"open":556.49,"volume":4975500},{"timestamp":1713965400,"date":"2024-04-24","index":5517,"close":555.12,"high":576.91,"low":551.3,"open":574.31,"volume":5355300},{"timestamp":1714051800,"date":"2024-04-25","index":5518,"close":564.8,"high":566.54,"low":545.71,"open":549.46,"volume":3807100},{"timestamp":1714138200,"date":"2024-04-26","index":5519,"close":561.23,"high":562.92,"low":553.19,"open":558.21,"volume":4332600},{"timestamp":1714397400,"date":"2024-04-29","index":5520,"close":559.49,"high":559.64,"low":554.24,"open":559.18,"volume":2508900},{"timestamp":1714483800,"date":"2024-04-30","index":5521,"close":550.64,"high":560,"low":549.38,"open":560,"volume":3361500},{"timestamp":1714570200,"date":"2024-05-01","index":5522,"close":551.71,"high":560.39,"low":544.25,"open":547.84,"volume":3473200},{"timestamp":1714656600,"date":"2024-05-02","index":5523,"close":565.15,"high":565.46,"low":555.59,"open":556.02,"volume":3068200},{"timestamp":1714743000,"date":"2024-05-03","index":5524,"close":579.34,"high":580.26,"low":565.16,"open":566,"volume":3307500}]},{"date":"2024-01-23","estimated":2.22,"reported":2.11,"pre":[{"timestamp":1704724200,"date":"2024-01-08","index":5443,"close":485.03,"high":485.24,"low":473.65,"open":473.89,"volume":3675800},{"timestamp":1704810600,"date":"2024-01-09","index":5444,"close":482.09,"high":485.09,"low":473.8,"open":475.53,"volume":3526800},{"timestamp":1704897000,"date":"2024-01-10","index":5445,"close":478.33,"high":487,"low":472.95,"open":481.6,"volume":4342400},{"timestamp":1704983400,"date":"2024-01-11","index":5446,"close":492.23,"high":503.41,"low":483.82,"open":492.54,"volume":7993300},{"timestamp":1705069800,"date":"2024-01-12","index":5447,"close":492.16,"high":500.79,"low":490.61,"open":500.51,"volume":4996600},{"timestamp":1705415400,"date":"2024-01-16","index":5448,"close":481.24,"high":494.15,"low":478.02,"open":490,"volume":4679000},{"timestamp":1705501800,"date":"2024-01-17","index":5449,"close":480.33,"high":486.21,"low":475.26,"open":484.5,"volume":4894600},{"timestamp":1705588200,"date":"2024-01-18","index":5450,"close":485.31,"high":485.77,"low":478.02,"open":480.03,"volume":4054400},{"timestamp":1705674600,"date":"2024-01-19","index":5451,"close":482.95,"high":485.67,"low":476.06,"open":484.98,"volume":5665600},{"timestamp":1705933800,"date":"2024-01-22","index":5452,"close":485.71,"high":489.8,"low":479.9,"open":487.55,"volume":5212300},{"timestamp":1706020200,"date":"2024-01-23","index":5453,"close":492.19,"high":498.96,"low":481.4,"open":492,"volume":15506000}],"post":[{"timestamp":1706106600,"date":"2024-01-24","index":5454,"close":544.87,"high":562.5,"low":537.07,"open":537.75,"volume":26432800},{"timestamp":1706193000,"date":"2024-01-25","index":5455,"close":562,"high":563.46,"low":548.46,"open":551.95,"volume":9451900},{"timestamp":1706279400,"date":"2024-01-26","index":5456,"close":570.42,"high":579.64,"low":558.43,"open":561.81,"volume":12770600},{"timestamp":1706538600,"date":"2024-01-29","index":5457,"close":575.79,"high":578.55,"low":562.68,"open":571.35,"volume":6905400},{"timestamp":1706625000,"date":"2024-01-30","index":5458,"close":562.85,"high":570.88,"low":560.82,"open":567.32,"volume":6181800},{"timestamp":1706711400,"date":"2024-01-31","index":5459,"close":564.11,"high":572.15,"low":562.04,"open":562.85,"volume":4857600},{"timestamp":1706797800,"date":"2024-02-01","index":5460,"close":567.51,"high":572.66,"low":563.83,"open":567.02,"volume":3174000},{"timestamp":1706884200,"date":"2024-02-02","index":5461,"close":564.64,"high":567.8,"low":562.37,"open":564.52,"volume":4030800},{"timestamp":1707143400,"date":"2024-02-05","index":5462,"close":562.06,"high":575.75,"low":557.2,"open":562.47,"volume":4143100},{"timestamp":1707229800,"date":"2024-02-06","index":5463,"close":555.88,"high":566.34,"low":554.37,"open":564.12,"volume":2840300},{"timestamp":1707316200,"date":"2024-02-07","index":5464,"close":559.3,"high":567.8,"low":554.98,"open":558.16,"volume":4373600}]},{"date":"2023-10-18","estimated":3.49,"reported":3.73,"pre":[{"timestamp":1696426200,"date":"2023-10-04","index":5378,"close":376.9,"high":380.22,"low":373.58,"open":376.5,"volume":4303700},{"timestamp":1696512600,"date":"2023-10-05","index":5379,"close":372.59,"high":378.6,"low":367.24,"open":378.01,"volume":5034800},{"timestamp":1696599000,"date":"2023-10-06","index":5380,"close":381.51,"high":382.52,"low":367.77,"open":368.43,"volume":4773400},{"timestamp":1696858200,"date":"2023-10-09","index":5381,"close":385.95,"high":387.17,"low":377.76,"open":378.05,"volume":3299800},{"timestamp":1696944600,"date":"2023-10-10","index":5382,"close":373.32,"high":388.7,"low":372.25,"open":385.58,"volume":7288900},{"timestamp":1697031000,"date":"2023-10-11","index":5383,"close":365.93,"high":377.81,"low":365.34,"open":372.78,"volume":9151400},{"timestamp":1697117400,"date":"2023-10-12","index":5384,"close":361.2,"high":368.83,"low":359.05,"open":366.48,"volume":7376100},{"timestamp":1697203800,"date":"2023-10-13","index":5385,"close":355.68,"high":358.93,"low":352.05,"open":355.64,"volume":6312600},{"timestamp":1697463000,"date":"2023-10-16","index":5386,"close":360.82,"high":363.08,"low":354.77,"open":356.21,"volume":5128900},{"timestamp":1697549400,"date":"2023-10-17","index":5387,"close":355.72,"high":362.7,"low":353.89,"open":361.1,"volume":5908400},{"timestamp":1697635800,"date":"2023-10-18","index":5388,"close":346.19,"high":354.79,"low":344.73,"open":351,"volume":11429600}],"post":[{"timestamp":1697722200,"date":"2023-10-19","index":5389,"close":401.77,"high":408.95,"low":392.26,"open":404.74,"volume":28074400},{"timestamp":1697808600,"date":"2023-10-20","index":5390,"close":400.96,"high":410.64,"low":398.01,"open":405.63,"volume":12768900},{"timestamp":1698067800,"date":"2023-10-23","index":5391,"close":406.84,"high":407.54,"low":398.52,"open":403.32,"volume":7390000},{"timestamp":1698154200,"date":"2023-10-24","index":5392,"close":413.73,"high":416.69,"low":408.39,"open":409.68,"volume":6459200},{"timestamp":1698240600,"date":"2023-10-25","index":5393,"close":411.25,"high":418.84,"low":410.11,"open":416.02,"volume":6299600},{"timestamp":1698327000,"date":"2023-10-26","index":5394,"close":403.54,"high":417.31,"low":401.54,"open":411.42,"volume":6849700},{"timestamp":1698413400,"date":"2023-10-27","index":5395,"close":397.87,"high":410.21,"low":395.62,"open":406.42,"volume":4997600},{"timestamp":1698672600,"date":"2023-10-30","index":5396,"close":410.08,"high":412.82,"low":399.41,"open":402.35,"volume":5317100},{"timestamp":1698759000,"date":"2023-10-31","index":5397,"close":411.69,"high":412.52,"low":404.63,"open":409.24,"volume":3877600},{"timestamp":1698845400,"date":"2023-11-01","index":5398,"close":420.19,"high":420.6,"low":414.18,"open":414.77,"volume":4806100},{"timestamp":1698931800,"date":"2023-11-02","index":5399,"close":424.71,"high":426.69,"low":417.1,"open":421.17,"volume":4476000}]},{"date":"2023-07-19","estimated":2.86,"reported":3.29,"pre":[{"timestamp":1688563800,"date":"2023-07-05","index":5314,"close":445.9,"high":450.97,"low":439.62,"open":444.91,"volume":6869500},{"timestamp":1688650200,"date":"2023-07-06","index":5315,"close":438.84,"high":442.8,"low":430.72,"open":440,"volume":4938800},{"timestamp":1688736600,"date":"2023-07-07","index":5316,"close":438.1,"high":442.33,"low":435.84,"open":438.6,"volume":4160100},{"timestamp":1688995800,"date":"2023-07-10","index":5317,"close":441.71,"high":444.41,"low":436.82,"open":438.52,"volume":4251700},{"timestamp":1689082200,"date":"2023-07-11","index":5318,"close":440.21,"high":440.8,"low":431.04,"open":438.65,"volume":4574600},{"timestamp":1689168600,"date":"2023-07-12","index":5319,"close":444.05,"high":445.41,"low":437.75,"open":444.55,"volume":5731700},{"timestamp":1689255000,"date":"2023-07-13","index":5320,"close":450.38,"high":451.67,"low":441.18,"open":447,"volume":6157500},{"timestamp":1689341400,"date":"2023-07-14","index":5321,"close":441.91,"high":456.48,"low":439.7,"open":452.79,"volume":7184900},{"timestamp":1689600600,"date":"2023-07-17","index":5322,"close":450.05,"high":456.68,"low":445.11,"open":445.57,"volume":6891700},{"timestamp":1689687000,"date":"2023-07-18","index":5323,"close":474.8,"high":478.15,"low":448.78,"open":451,"volume":13196900},{"timestamp":1689773400,"date":"2023-07-19","index":5324,"close":477.59,"high":485,"low":470,"open":476.86,"volume":20996500}],"post":[{"timestamp":1689859800,"date":"2023-07-20","index":5325,"close":437.42,"high":448.5,"low":432,"open":447,"volume":23989700},{"timestamp":1689946200,"date":"2023-07-21","index":5326,"close":427.5,"high":438.24,"low":423.19,"open":437.37,"volume":17303700},{"timestamp":1690205400,"date":"2023-07-24","index":5327,"close":428.37,"high":428.64,"low":419.19,"open":425,"volume":8264400},{"timestamp":1690291800,"date":"2023-07-25","index":5328,"close":427.7,"high":430.88,"low":426.13,"open":427.18,"volume":4859800},{"timestamp":1690378200,"date":"2023-07-26","index":5329,"close":422.67,"high":425.26,"low":415.59,"open":424.2,"volume":6009200},{"timestamp":1690464600,"date":"2023-07-27","index":5330,"close":413.17,"high":427.52,"low":411.88,"open":426.9,"volume":6594500},{"timestamp":1690551000,"date":"2023-07-28","index":5331,"close":425.78,"high":427.47,"low":413.76,"open":415.56,"volume":6424200},{"timestamp":1690810200,"date":"2023-07-31","index":5332,"close":438.97,"high":439.13,"low":426.3,"open":426.51,"volume":6587600},{"timestamp":1690896600,"date":"2023-08-01","index":5333,"close":438.62,"high":445.25,"low":431.4,"open":437.37,"volume":5711500},{"timestamp":1690983000,"date":"2023-08-02","index":5334,"close":429.7,"high":435.56,"low":426.56,"open":435.23,"volume":4912200},{"timestamp":1691069400,"date":"2023-08-03","index":5335,"close":431,"high":441.93,"low":427.19,"open":427.8,"volume":6243900}]},{"date":"2023-04-18","estimated":2.86,"reported":2.88,"pre":[{"timestamp":1680528600,"date":"2023-04-03","index":5251,"close":348.28,"high":348.58,"low":340.4,"open":341.83,"volume":4413700},{"timestamp":1680615000,"date":"2023-04-04","index":5252,"close":346.75,"high":349.8,"low":343.95,"open":348.49,"volume":3298100},{"timestamp":1680701400,"date":"2023-04-05","index":5253,"close":342.35,"high":345.43,"low":336.25,"open":345.3,"volume":4205500},{"timestamp":1680787800,"date":"2023-04-06","index":5254,"close":339.33,"high":340.48,"low":332.63,"open":339.34,"volume":4660500},{"timestamp":1681133400,"date":"2023-04-10","index":5255,"close":338.99,"high":339.88,"low":333.36,"open":335.27,"volume":2657900},{"timestamp":1681219800,"date":"2023-04-11","index":5256,"close":338.21,"high":347.14,"low":337.64,"open":343.45,"volume":4044800},{"timestamp":1681306200,"date":"2023-04-12","index":5257,"close":331.03,"high":342.8,"low":330.04,"open":340.81,"volume":3965400},{"timestamp":1681392600,"date":"2023-04-13","index":5258,"close":346.19,"high":346.43,"low":338.75,"open":339.99,"volume":7406400},{"timestamp":1681479000,"date":"2023-04-14","index":5259,"close":338.63,"high":344.85,"low":336.41,"open":342.94,"volume":5350500},{"timestamp":1681738200,"date":"2023-04-17","index":5260,"close":332.72,"high":338.39,"low":327.5,"open":338,"volume":6136000},{"timestamp":1681824600,"date":"2023-04-18","index":5261,"close":333.7,"high":337.19,"low":330.5,"open":335,"volume":17944500}],"post":[{"timestamp":1681911000,"date":"2023-04-19","index":5262,"close":323.12,"high":325.75,"low":316.1,"open":324.21,"volume":22128300},{"timestamp":1681997400,"date":"2023-04-20","index":5263,"close":325.35,"high":331.43,"low":318.33,"open":320.39,"volume":9947800},{"timestamp":1682083800,"date":"2023-04-21","index":5264,"close":327.98,"high":328.29,"low":319.5,"open":323,"volume":6348000},{"timestamp":1682343000,"date":"2023-04-24","index":5265,"close":329.02,"high":334.66,"low":326.75,"open":330.2,"volume":5586600},{"timestamp":1682429400,"date":"2023-04-25","index":5266,"close":322.55,"high":328.66,"low":321.1,"open":328.5,"volume":5426600},{"timestamp":1682515800,"date":"2023-04-26","index":5267,"close":321.15,"high":325.9,"low":320.47,"open":321.36,"volume":4623200},{"timestamp":1682602200,"date":"2023-04-27","index":5268,"close":325.85,"high":327.45,"low":317.44,"open":324.3,"volume":5618800},{"timestamp":1682688600,"date":"2023-04-28","index":5269,"close":329.93,"high":330.81,"low":324,"open":325.24,"volume":4221900},{"timestamp":1682947800,"date":"2023-05-01","index":5270,"close":324.12,"high":331.23,"low":318.09,"open":329.44,"volume":5341500},{"timestamp":1683034200,"date":"2023-05-02","index":5271,"close":317.55,"high":326.07,"low":315.62,"open":325,"volume":4318600},{"timestamp":1683120600,"date":"2023-05-03","index":5272,"close":319.3,"high":324.62,"low":315.85,"open":317.55,"volume":5064100}]},{"date":"2023-01-19","estimated":0.45,"reported":0.12,"pre":[{"timestamp":1672842600,"date":"2023-01-04","index":5190,"close":309.41,"high":311.14,"low":295.51,"open":298.24,"volume":9345100},{"timestamp":1672929000,"date":"2023-01-05","index":5191,"close":309.7,"high":314.18,"low":304.55,"open":307,"volume":8328400},{"timestamp":1673015400,"date":"2023-01-06","index":5192,"close":315.55,"high":316.77,"low":303.69,"open":311.57,"volume":8959800},{"timestamp":1673274600,"date":"2023-01-09","index":5193,"close":315.17,"high":321.7,"low":313.22,"open":316.83,"volume":6766600},{"timestamp":1673361000,"date":"2023-01-10","index":5194,"close":327.54,"high":329.35,"low":311.07,"open":311.07,"volume":13072300},{"timestamp":1673447400,"date":"2023-01-11","index":5195,"close":327.26,"high":328.88,"low":321.35,"open":326.5,"volume":9579700},{"timestamp":1673533800,"date":"2023-01-12","index":5196,"close":330.13,"high":332.95,"low":323.14,"open":332.5,"volume":10856200},{"timestamp":1673620200,"date":"2023-01-13","index":5197,"close":332.82,"high":336.65,"low":328.89,"open":329.97,"volume":8286800},{"timestamp":1673965800,"date":"2023-01-17","index":5198,"close":326.22,"high":332.5,"low":323.6,"open":331.08,"volume":9247000},{"timestamp":1674052200,"date":"2023-01-18","index":5199,"close":326.33,"high":330.08,"low":321.25,"open":326.75,"volume":7814100},{"timestamp":1674138600,"date":"2023-01-19","index":5200,"close":315.78,"high":324.89,"low":313.39,"open":322.57,"volume":18008200}],"post":[{"timestamp":1674225000,"date":"2023-01-20","index":5201,"close":342.5,"high":344,"low":332.63,"open":336.79,"volume":28430300},{"timestamp":1674484200,"date":"2023-01-23","index":5202,"close":357.42,"high":362.25,"low":340.63,"open":341.72,"volume":15646900},{"timestamp":1674570600,"date":"2023-01-24","index":5203,"close":363.83,"high":365.65,"low":355.14,"open":357.53,"volume":11796500},{"timestamp":1674657000,"date":"2023-01-25","index":5204,"close":367.96,"high":368.9,"low":358.5,"open":360.57,"volume":7766900},{"timestamp":1674743400,"date":"2023-01-26","index":5205,"close":364.87,"high":369.02,"low":361.7,"open":368.77,"volume":8256800},{"timestamp":1674829800,"date":"2023-01-27","index":5206,"close":360.77,"high":365.92,"low":360.59,"open":363.2,"volume":6703500},{"timestamp":1675089000,"date":"2023-01-30","index":5207,"close":353.11,"high":360.95,"low":352.86,"open":358.44,"volume":5127600},{"timestamp":1675175400,"date":"2023-01-31","index":5208,"close":353.86,"high":355.95,"low":348.71,"open":349.98,"volume":5660700},{"timestamp":1675261800,"date":"2023-02-01","index":5209,"close":361.99,"high":365.39,"low":349.91,"open":353.86,"volume":8005200},{"timestamp":1675348200,"date":"2023-02-02","index":5210,"close":366.89,"high":368.32,"low":358.43,"open":365.16,"volume":7857000},{"timestamp":1675434600,"date":"2023-02-03","index":5211,"close":365.9,"high":379.43,"low":359,"open":359.08,"volume":9402000}]},{"date":"2022-10-18","estimated":2.13,"reported":3.1,"pre":[{"timestamp":1664890200,"date":"2022-10-04","index":5127,"close":240.74,"high":245.8,"low":233.25,"open":244.84,"volume":13925900},{"timestamp":1664976600,"date":"2022-10-05","index":5128,"close":236.73,"high":241.59,"low":227.38,"open":238.76,"volume":10825600},{"timestamp":1665063000,"date":"2022-10-06","index":5129,"close":240.02,"high":244.28,"low":233.91,"open":236.68,"volume":9188900},{"timestamp":1665149400,"date":"2022-10-07","index":5130,"close":224.75,"high":237.33,"low":224.28,"open":235.77,"volume":9806100},{"timestamp":1665408600,"date":"2022-10-10","index":5131,"close":229.98,"high":233.83,"low":224.23,"open":225.64,"volume":9991100},{"timestamp":1665495000,"date":"2022-10-11","index":5132,"close":214.29,"high":230.44,"low":213.7,"open":226.05,"volume":15282400},{"timestamp":1665581400,"date":"2022-10-12","index":5133,"close":220.87,"high":223.67,"low":212.64,"open":214.3,"volume":12952600},{"timestamp":1665667800,"date":"2022-10-13","index":5134,"close":232.51,"high":234.47,"low":211.73,"open":212.69,"volume":17505000},{"timestamp":1665754200,"date":"2022-10-14","index":5135,"close":230,"high":238.8,"low":229.51,"open":237.8,"volume":15293400},{"timestamp":1666013400,"date":"2022-10-17","index":5136,"close":245.1,"high":249.92,"low":234.4,"open":234.41,"volume":21057800},{"timestamp":1666099800,"date":"2022-10-18","index":5137,"close":240.86,"high":250.37,"low":237.73,"open":249.8,"volume":25776700}],"post":[{"timestamp":1666186200,"date":"2022-10-19","index":5138,"close":272.38,"high":279.3,"low":262.66,"open":265,"volume":46685300},{"timestamp":1666272600,"date":"2022-10-20","index":5139,"close":268.16,"high":278.38,"low":266.38,"open":272.78,"volume":17207100},{"timestamp":1666359000,"date":"2022-10-21","index":5140,"close":289.57,"high":290.75,"low":265.68,"open":268.95,"volume":24889100},{"timestamp":1666618200,"date":"2022-10-24","index":5141,"close":282.45,"high":290.49,"low":280.36,"open":290.23,"volume":13326400},{"timestamp":1666704600,"date":"2022-10-25","index":5142,"close":291.02,"high":297.59,"low":285.55,"open":286.95,"volume":15100700},{"timestamp":1666791000,"date":"2022-10-26","index":5143,"close":298.62,"high":305.63,"low":288.04,"open":290.04,"volume":15714100},{"timestamp":1666877400,"date":"2022-10-27","index":5144,"close":296.94,"high":305.21,"low":294.78,"open":298.33,"volume":14612600},{"timestamp":1666963800,"date":"2022-10-28","index":5145,"close":295.72,"high":301.19,"low":292.29,"open":297.7,"volume":9960500},{"timestamp":1667223000,"date":"2022-10-31","index":5146,"close":291.88,"high":297.62,"low":289.5,"open":295.13,"volume":7505100},{"timestamp":1667309400,"date":"2022-11-01","index":5147,"close":286.75,"high":299.7,"low":286.42,"open":296.17,"volume":6916400},{"timestamp":1667395800,"date":"2022-11-02","index":5148,"close":273,"high":287.33,"low":272.84,"open":286.4,"volume":10367600}]},{"date":"2022-07-19","estimated":2.94,"reported":3.2,"pre":[{"timestamp":1657027800,"date":"2022-07-05","index":5063,"close":185.88,"high":185.92,"low":172.68,"open":176.28,"volume":7334300},{"timestamp":1657114200,"date":"2022-07-06","index":5064,"close":184.06,"high":186.22,"low":180.82,"open":185.2,"volume":5753400},{"timestamp":1657200600,"date":"2022-07-07","index":5065,"close":189.27,"high":190.21,"low":183.5,"open":184.27,"volume":6334500},{"timestamp":1657287000,"date":"2022-07-08","index":5066,"close":186.98,"high":189.91,"low":182.75,"open":186.02,"volume":5835700},{"timestamp":1657546200,"date":"2022-07-11","index":5067,"close":177.34,"high":184.99,"low":176.89,"open":184.73,"volume":6038800},{"timestamp":1657632600,"date":"2022-07-12","index":5068,"close":174.45,"high":179.78,"low":173.42,"open":177.33,"volume":6845300},{"timestamp":1657719000,"date":"2022-07-13","index":5069,"close":176.56,"high":179.18,"low":169.7,"open":170.5,"volume":12734400},{"timestamp":1657805400,"date":"2022-07-14","index":5070,"close":174.78,"high":177.52,"low":171.82,"open":175.56,"volume":9039500},{"timestamp":1657891800,"date":"2022-07-15","index":5071,"close":189.11,"high":189.22,"low":174.56,"open":175.58,"volume":16319100},{"timestamp":1658151000,"date":"2022-07-18","index":5072,"close":190.92,"high":199.67,"low":189.8,"open":192.5,"volume":16322800},{"timestamp":1658237400,"date":"2022-07-19","index":5073,"close":201.63,"high":201.97,"low":188.4,"open":193.02,"volume":28178700}],"post":[{"timestamp":1658323800,"date":"2022-07-20","index":5074,"close":216.44,"high":216.97,"low":200.1,"open":208.17,"volume":53920300},{"timestamp":1658410200,"date":"2022-07-21","index":5075,"close":223.88,"high":224.32,"low":211.5,"open":214.3,"volume":23430100},{"timestamp":1658496600,"date":"2022-07-22","index":5076,"close":220.44,"high":229.35,"low":218.44,"open":222.38,"volume":17805500},{"timestamp":1658755800,"date":"2022-07-25","index":5077,"close":218.51,"high":225.23,"low":216.35,"open":221.31,"volume":10935200},{"timestamp":1658842200,"date":"2022-07-26","index":5078,"close":213.91,"high":219.39,"low":211.64,"open":216.66,"volume":9508500},{"timestamp":1658928600,"date":"2022-07-27","index":5079,"close":226.75,"high":227.78,"low":214.58,"open":216.48,"volume":10508400},{"timestamp":1659015000,"date":"2022-07-28","index":5080,"close":226.02,"high":228.1,"low":219.67,"open":224.6,"volume":8972700},{"timestamp":1659101400,"date":"2022-07-29","index":5081,"close":224.9,"high":230.75,"low":222.4,"open":223.29,"volume":9064900},{"timestamp":1659360600,"date":"2022-08-01","index":5082,"close":226.21,"high":228.39,"low":221,"open":223.1,"volume":5525000},{"timestamp":1659447000,"date":"2022-08-02","index":5083,"close":221.42,"high":228.2,"low":220.88,"open":222.76,"volume":6361300},{"timestamp":1659533400,"date":"2022-08-03","index":5084,"close":226.73,"high":228.1,"low":222.42,"open":224.79,"volume":6400700}]},{"date":"2022-04-19","estimated":2.89,"reported":3.53,"pre":[{"timestamp":1649079000,"date":"2022-04-04","index":5001,"close":391.5,"high":396.02,"low":373.13,"open":373.55,"volume":7001800},{"timestamp":1649165400,"date":"2022-04-05","index":5002,"close":380.15,"high":390,"low":377.31,"open":389.3,"volume":4234500},{"timestamp":1649251800,"date":"2022-04-06","index":5003,"close":368.35,"high":376.47,"low":362.73,"open":374.15,"volume":4354900},{"timestamp":1649338200,"date":"2022-04-07","index":5004,"close":362.15,"high":368.54,"low":353.69,"open":365,"volume":4948900},{"timestamp":1649424600,"date":"2022-04-08","index":5005,"close":355.88,"high":362.5,"low":354.87,"open":361.96,"volume":4025200},{"timestamp":1649683800,"date":"2022-04-11","index":5006,"close":348,"high":354.78,"low":345.2,"open":350,"volume":3777100},{"timestamp":1649770200,"date":"2022-04-12","index":5007,"close":344.1,"high":359.41,"low":342.25,"open":355.91,"volume":3824300},{"timestamp":1649856600,"date":"2022-04-13","index":5008,"close":350.43,"high":352,"low":341.16,"open":343.92,"volume":3231000},{"timestamp":1649943000,"date":"2022-04-14","index":5009,"close":341.13,"high":352,"low":339.86,"open":350.95,"volume":4343800},{"timestamp":1650288600,"date":"2022-04-18","index":5010,"close":337.86,"high":342.36,"low":331.62,"open":340,"volume":5105000},{"timestamp":1650375000,"date":"2022-04-19","index":5011,"close":348.61,"high":351.68,"low":333.22,"open":333.22,"volume":20906900}],"post":[{"timestamp":1650461400,"date":"2022-04-20","index":5012,"close":226.19,"high":248.7,"low":212.51,"open":245.2,"volume":133387500},{"timestamp":1650547800,"date":"2022-04-21","index":5013,"close":218.22,"high":227.68,"low":211.52,"open":220,"volume":53501600},{"timestamp":1650634200,"date":"2022-04-22","index":5014,"close":215.52,"high":226.27,"low":210.05,"open":220.18,"volume":37515100},{"timestamp":1650893400,"date":"2022-04-25","index":5015,"close":209.91,"high":216.66,"low":204.51,"open":213.81,"volume":28152000},{"timestamp":1650979800,"date":"2022-04-26","index":5016,"close":198.4,"high":209.15,"low":198.28,"open":208.8,"volume":20318100},{"timestamp":1651066200,"date":"2022-04-27","index":5017,"close":188.54,"high":200.19,"low":187.77,"open":194.01,"volume":22298400},{"timestamp":1651152600,"date":"2022-04-28","index":5018,"close":199.52,"high":201.48,"low":185.6,"open":191.56,"volume":21363200},{"timestamp":1651239000,"date":"2022-04-29","index":5019,"close":190.36,"high":204.71,"low":190,"open":198.68,"volume":16391900},{"timestamp":1651498200,"date":"2022-05-02","index":5020,"close":199.46,"high":200.21,"low":190.01,"open":191.71,"volume":14591600},{"timestamp":1651584600,"date":"2022-05-03","index":5021,"close":199.87,"high":203.2,"low":194.77,"open":198.29,"volume":11839400},{"timestamp":1651671000,"date":"2022-05-04","index":5022,"close":204.01,"high":204.38,"low":191.01,"open":197.65,"volume":12218800}]},{"date":"2022-01-20","estimated":0.82,"reported":1.33,"pre":[{"timestamp":1641393000,"date":"2022-01-05","index":4940,"close":567.52,"high":592.84,"low":566.88,"open":592,"volume":4148700},{"timestamp":1641479400,"date":"2022-01-06","index":4941,"close":553.29,"high":563.36,"low":542.01,"open":554.34,"volume":5711800},{"timestamp":1641565800,"date":"2022-01-07","index":4942,"close":541.06,"high":553.43,"low":538.22,"open":549.46,"volume":3382900},{"timestamp":1641825000,"date":"2022-01-10","index":4943,"close":539.85,"high":543.69,"low":526.32,"open":538.49,"volume":4486100},{"timestamp":1641911400,"date":"2022-01-11","index":4944,"close":540.84,"high":543.91,"low":530.07,"open":536.99,"volume":3077800},{"timestamp":1641997800,"date":"2022-01-12","index":4945,"close":537.22,"high":544.27,"low":532.02,"open":544.27,"volume":3787400},{"timestamp":1642084200,"date":"2022-01-13","index":4946,"close":519.2,"high":540.79,"low":518.26,"open":537.06,"volume":4475100},{"timestamp":1642170600,"date":"2022-01-14","index":4947,"close":525.69,"high":538.37,"low":511.88,"open":517.6,"volume":7861100},{"timestamp":1642516200,"date":"2022-01-18","index":4948,"close":510.8,"high":521.75,"low":508.68,"open":520.08,"volume":4839100},{"timestamp":1642602600,"date":"2022-01-19","index":4949,"close":515.86,"high":523.21,"low":510.51,"open":515,"volume":4353500},{"timestamp":1642689000,"date":"2022-01-20","index":4950,"close":508.25,"high":526.64,"low":506.93,"open":517.75,"volume":12659000}],"post":[{"timestamp":1642775400,"date":"2022-01-21","index":4951,"close":397.5,"high":409.15,"low":379.99,"open":400.43,"volume":58904300},{"timestamp":1643034600,"date":"2022-01-24","index":4952,"close":387.15,"high":387.26,"low":351.46,"open":383.91,"volume":32346000},{"timestamp":1643121000,"date":"2022-01-25","index":4953,"close":366.42,"high":387.71,"low":365.13,"open":379.14,"volume":15145800},{"timestamp":1643207400,"date":"2022-01-26","index":4954,"close":359.7,"high":382.66,"low":356.62,"open":378.27,"volume":12684000},{"timestamp":1643293800,"date":"2022-01-27","index":4955,"close":386.7,"high":394.8,"low":378.1,"open":382.06,"volume":24324700},{"timestamp":1643380200,"date":"2022-01-28","index":4956,"close":384.36,"high":387,"low":372.08,"open":386.76,"volume":11966600},{"timestamp":1643639400,"date":"2022-01-31","index":4957,"close":427.14,"high":427.7,"low":398.2,"open":401.97,"volume":20047500},{"timestamp":1643725800,"date":"2022-02-01","index":4958,"close":457.13,"high":458.48,"low":425.54,"open":432.96,"volume":22568100},{"timestamp":1643812200,"date":"2022-02-02","index":4959,"close":429.48,"high":451.98,"low":426.48,"open":448.25,"volume":14346000},{"timestamp":1643898600,"date":"2022-02-03","index":4960,"close":405.6,"high":429.26,"low":404.28,"open":421.44,"volume":9905200},{"timestamp":1643985000,"date":"2022-02-04","index":4961,"close":410.17,"high":412.77,"low":396.64,"open":407.31,"volume":7789800}]},{"date":"2021-10-19","estimated":2.56,"reported":3.19,"pre":[{"timestamp":1633440600,"date":"2021-10-05","index":4876,"close":634.81,"high":640.39,"low":606.89,"open":606.94,"volume":9534300},{"timestamp":1633527000,"date":"2021-10-06","index":4877,"close":639.1,"high":639.87,"low":626.36,"open":628.18,"volume":4580400},{"timestamp":1633613400,"date":"2021-10-07","index":4878,"close":631.85,"high":646.84,"low":630.45,"open":642.23,"volume":3556900},{"timestamp":1633699800,"date":"2021-10-08","index":4879,"close":632.66,"high":643.8,"low":630.86,"open":634.17,"volume":3272100},{"timestamp":1633959000,"date":"2021-10-11","index":4880,"close":627.04,"high":639.42,"low":626.78,"open":633.2,"volume":2862500},{"timestamp":1634045400,"date":"2021-10-12","index":4881,"close":624.94,"high":637.66,"low":621.99,"open":633.02,"volume":3227300},{"timestamp":1634131800,"date":"2021-10-13","index":4882,"close":629.76,"high":632.18,"low":622.1,"open":632.18,"volume":2420300},{"timestamp":1634218200,"date":"2021-10-14","index":4883,"close":633.8,"high":636.88,"low":626.79,"open":632.23,"volume":2671700},{"timestamp":1634304600,"date":"2021-10-15","index":4884,"close":628.29,"high":639.42,"low":625.16,"open":638,"volume":4116900},{"timestamp":1634563800,"date":"2021-10-18","index":4885,"close":637.97,"high":638.41,"low":620.59,"open":632.1,"volume":4669100},{"timestamp":1634650200,"date":"2021-10-19","index":4886,"close":639,"high":641,"low":632.3,"open":636.97,"volume":7633100}],"post":[{"timestamp":1634736600,"date":"2021-10-20","index":4887,"close":625.14,"high":637.4,"low":617.15,"open":625.57,"volume":10622000},{"timestamp":1634823000,"date":"2021-10-21","index":4888,"close":653.16,"high":654.01,"low":628.65,"open":628.89,"volume":8437100},{"timestamp":1634909400,"date":"2021-10-22","index":4889,"close":664.78,"high":665.46,"low":651.81,"open":651.81,"volume":6186000},{"timestamp":1635168600,"date":"2021-10-25","index":4890,"close":671.66,"high":675.88,"low":657.07,"open":663.74,"volume":3833500},{"timestamp":1635255000,"date":"2021-10-26","index":4891,"close":668.52,"high":676.49,"low":662.77,"open":673.76,"volume":2904800},{"timestamp":1635341400,"date":"2021-10-27","index":4892,"close":662.92,"high":671.41,"low":661.85,"open":669,"volume":2276900},{"timestamp":1635427800,"date":"2021-10-28","index":4893,"close":674.05,"high":676.8,"low":668.03,"open":670.95,"volume":2859400},{"timestamp":1635514200,"date":"2021-10-29","index":4894,"close":690.31,"high":690.97,"low":671.24,"open":673.06,"volume":3825300},{"timestamp":1635773400,"date":"2021-11-01","index":4895,"close":681.17,"high":689.97,"low":676.54,"open":689.06,"volume":3110900},{"timestamp":1635859800,"date":"2021-11-02","index":4896,"close":677.72,"high":687.68,"low":673.82,"open":683.11,"volume":3888600},{"timestamp":1635946200,"date":"2021-11-03","index":4897,"close":688.29,"high":689.39,"low":677.27,"open":677.27,"volume":2334900}]},{"date":"2021-07-20","estimated":3.16,"reported":2.97,"pre":[{"timestamp":1625578200,"date":"2021-07-06","index":4812,"close":541.64,"high":542.86,"low":533,"open":533,"volume":2775100},{"timestamp":1625664600,"date":"2021-07-07","index":4813,"close":535.96,"high":544.64,"low":531.66,"open":544.24,"volume":2722500},{"timestamp":1625751000,"date":"2021-07-08","index":4814,"close":530.76,"high":535.5,"low":529.09,"open":530.93,"volume":3269000},{"timestamp":1625837400,"date":"2021-07-09","index":4815,"close":535.98,"high":538.26,"low":528.58,"open":531,"volume":2777200},{"timestamp":1626096600,"date":"2021-07-12","index":4816,"close":537.31,"high":540.65,"low":532.92,"open":540.3,"volume":1780700},{"timestamp":1626183000,"date":"2021-07-13","index":4817,"close":540.68,"high":545.33,"low":535.76,"open":535.76,"volume":2751600},{"timestamp":1626269400,"date":"2021-07-14","index":4818,"close":547.95,"high":554.1,"low":541.01,"open":541.01,"volume":4659500},{"timestamp":1626355800,"date":"2021-07-15","index":4819,"close":542.95,"high":557.54,"low":538.2,"open":553.97,"volume":5713900},{"timestamp":1626442200,"date":"2021-07-16","index":4820,"close":530.31,"high":544.06,"low":527.05,"open":541.81,"volume":3442100},{"timestamp":1626701400,"date":"2021-07-19","index":4821,"close":532.28,"high":534.91,"low":522.24,"open":526.05,"volume":3885800},{"timestamp":1626787800,"date":"2021-07-20","index":4822,"close":531.05,"high":536.64,"low":520.3,"open":526.07,"volume":6930400}],"post":[{"timestamp":1626874200,"date":"2021-07-21","index":4823,"close":513.63,"high":530.99,"low":505.61,"open":526.13,"volume":11906800},{"timestamp":1626960600,"date":"2021-07-22","index":4824,"close":511.77,"high":513.68,"low":507,"open":510.21,"volume":4328100},{"timestamp":1627047000,"date":"2021-07-23","index":4825,"close":515.41,"high":517.41,"low":504.66,"open":512.16,"volume":3820500},{"timestamp":1627306200,"date":"2021-07-26","index":4826,"close":516.49,"high":521.13,"low":509.01,"open":514.38,"volume":2254500},{"timestamp":1627392600,"date":"2021-07-27","index":4827,"close":518.91,"high":521.95,"low":512.05,"open":518.08,"volume":2759000},{"timestamp":1627479000,"date":"2021-07-28","index":4828,"close":519.3,"high":524.47,"low":516.98,"open":521.82,"volume":2390500},{"timestamp":1627565400,"date":"2021-07-29","index":4829,"close":514.25,"high":520.78,"low":513.79,"open":519.96,"volume":1736000},{"timestamp":1627651800,"date":"2021-07-30","index":4830,"close":517.57,"high":519.79,"low":510.96,"open":512.69,"volume":2537100},{"timestamp":1627911000,"date":"2021-08-02","index":4831,"close":515.15,"high":519.85,"low":510.51,"open":519,"volume":2096600},{"timestamp":1627997400,"date":"2021-08-03","index":4832,"close":510.82,"high":515.63,"low":505.37,"open":514.39,"volume":2579400},{"timestamp":1628083800,"date":"2021-08-04","index":4833,"close":517.35,"high":517.98,"low":510.37,"open":513,"volume":2039400}]},{"date":"2021-04-20","estimated":2.97,"reported":3.75,"pre":[{"timestamp":1617715800,"date":"2021-04-06","index":4749,"close":544.53,"high":554.17,"low":543.3,"open":544.81,"volume":3474200},{"timestamp":1617802200,"date":"2021-04-07","index":4750,"close":546.99,"high":549.64,"low":541.45,"open":543.5,"volume":2151300},{"timestamp":1617888600,"date":"2021-04-08","index":4751,"close":554.58,"high":556.9,"low":547.57,"open":551.13,"volume":4309800},{"timestamp":1617975000,"date":"2021-04-09","index":4752,"close":555.31,"high":556.9,"low":547.11,"open":552.69,"volume":2894000},{"timestamp":1618234200,"date":"2021-04-12","index":4753,"close":552.78,"high":557.98,"low":549.58,"open":551.05,"volume":2944100},{"timestamp":1618320600,"date":"2021-04-13","index":4754,"close":553.73,"high":559.75,"low":550.3,"open":557,"volume":2720300},{"timestamp":1618407000,"date":"2021-04-14","index":4755,"close":540.02,"high":554.87,"low":538.53,"open":554.87,"volume":3740300},{"timestamp":1618493400,"date":"2021-04-15","index":4756,"close":549.22,"high":553.49,"low":542.66,"open":544.17,"volume":3139100},{"timestamp":1618579800,"date":"2021-04-16","index":4757,"close":546.54,"high":551.98,"low":539.51,"open":550.54,"volume":3209100},{"timestamp":1618839000,"date":"2021-04-19","index":4758,"close":554.44,"high":556.44,"low":545.53,"open":546.9,"volume":4288700},{"timestamp":1618925400,"date":"2021-04-20","index":4759,"close":549.57,"high":563.56,"low":546.3,"open":554.42,"volume":11257600}],"post":[{"timestamp":1619011800,"date":"2021-04-21","index":4760,"close":508.9,"high":515.46,"low":503.6,"open":508,"volume":22897400},{"timestamp":1619098200,"date":"2021-04-22","index":4761,"close":508.78,"high":513.96,"low":500.55,"open":513.82,"volume":9061100},{"timestamp":1619184600,"date":"2021-04-23","index":4762,"close":505.55,"high":509.7,"low":500.7,"open":509.01,"volume":7307700},{"timestamp":1619443800,"date":"2021-04-26","index":4763,"close":510.3,"high":510.48,"low":503,"open":506.76,"volume":4388800},{"timestamp":1619530200,"date":"2021-04-27","index":4764,"close":505.55,"high":512.99,"low":504.58,"open":512.62,"volume":3761300},{"timestamp":1619616600,"date":"2021-04-28","index":4765,"close":506.52,"high":508.4,"low":503.34,"open":505.2,"volume":3193000},{"timestamp":1619703000,"date":"2021-04-29","index":4766,"close":509,"high":509.29,"low":499,"open":507.6,"volume":5127800},{"timestamp":1619789400,"date":"2021-04-30","index":4767,"close":513.47,"high":514.55,"low":505,"open":505,"volume":4413200},{"timestamp":1620048600,"date":"2021-05-03","index":4768,"close":509.11,"high":518.95,"low":505.2,"open":512.65,"volume":4091900},{"timestamp":1620135000,"date":"2021-05-04","index":4769,"close":503.18,"high":511.63,"low":496.79,"open":510.78,"volume":4349500},{"timestamp":1620221400,"date":"2021-05-05","index":4770,"close":496.08,"high":507.78,"low":494.63,"open":504.99,"volume":3129400}]},{"date":"2021-01-19","estimated":1.39,"reported":1.19,"pre":[{"timestamp":1609770600,"date":"2021-01-04","index":4686,"close":522.86,"high":540.8,"low":515.09,"open":539,"volume":4444400},{"timestamp":1609857000,"date":"2021-01-05","index":4687,"close":520.8,"high":526.78,"low":515.89,"open":521.55,"volume":3133900},{"timestamp":1609943400,"date":"2021-01-06","index":4688,"close":500.49,"high":513.1,"low":499.5,"open":511.97,"volume":5346200},{"timestamp":1610029800,"date":"2021-01-07","index":4689,"close":508.89,"high":516.44,"low":506.42,"open":508.28,"volume":3686400},{"timestamp":1610116200,"date":"2021-01-08","index":4690,"close":510.4,"high":513.24,"low":504.51,"open":511.31,"volume":2973900},{"timestamp":1610375400,"date":"2021-01-11","index":4691,"close":499.1,"high":510.73,"low":497.95,"open":507.84,"volume":3806200},{"timestamp":1610461800,"date":"2021-01-12","index":4692,"close":494.25,"high":501.09,"low":485.67,"open":500,"volume":5990400},{"timestamp":1610548200,"date":"2021-01-13","index":4693,"close":507.79,"high":512.35,"low":493.01,"open":495.5,"volume":5032100},{"timestamp":1610634600,"date":"2021-01-14","index":4694,"close":500.86,"high":514.5,"low":499.58,"open":507.35,"volume":4177400},{"timestamp":1610721000,"date":"2021-01-15","index":4695,"close":497.98,"high":506.32,"low":495.1,"open":500,"volume":5895800},{"timestamp":1611066600,"date":"2021-01-19","index":4696,"close":501.77,"high":509.25,"low":493.54,"open":501,"volume":12315800}],"post":[{"timestamp":1611153000,"date":"2021-01-20","index":4697,"close":586.34,"high":593.29,"low":556.86,"open":565.42,"volume":32637500},{"timestamp":1611239400,"date":"2021-01-21","index":4698,"close":579.84,"high":588.75,"low":570.4,"open":582.45,"volume":11802100},{"timestamp":1611325800,"date":"2021-01-22","index":4699,"close":565.17,"high":583.99,"low":564.35,"open":582.1,"volume":7550800},{"timestamp":1611585000,"date":"2021-01-25","index":4700,"close":556.78,"high":569.75,"low":548.65,"open":567,"volume":7207300},{"timestamp":1611671400,"date":"2021-01-26","index":4701,"close":561.93,"high":567.99,"low":554.06,"open":554.73,"volume":5023800},{"timestamp":1611757800,"date":"2021-01-27","index":4702,"close":523.28,"high":556.42,"low":515.73,"open":550.71,"volume":8670300},{"timestamp":1611844200,"date":"2021-01-28","index":4703,"close":538.6,"high":553.15,"low":530.74,"open":535.88,"volume":5969000},{"timestamp":1611930600,"date":"2021-01-29","index":4704,"close":532.39,"high":541,"low":530.18,"open":538,"volume":4325300},{"timestamp":1612189800,"date":"2021-02-01","index":4705,"close":539.04,"high":545.06,"low":531.73,"open":536.79,"volume":3547500},{"timestamp":1612276200,"date":"2021-02-02","index":4706,"close":548.16,"high":555.48,"low":538.93,"open":542.01,"volume":3767600},{"timestamp":1612362600,"date":"2021-02-03","index":4707,"close":539.45,"high":550.48,"low":538.24,"open":550.17,"volume":3172300}]},{"date":"2020-10-20","estimated":2.14,"reported":1.74,"pre":[{"timestamp":1601991000,"date":"2020-10-06","index":4625,"close":505.87,"high":521.82,"low":504.16,"open":518.72,"volume":4199000},{"timestamp":1602077400,"date":"2020-10-07","index":4626,"close":534.66,"high":536.49,"low":515.82,"open":518,"volume":7988700},{"timestamp":1602163800,"date":"2020-10-08","index":4627,"close":531.79,"high":535,"low":524.15,"open":533.48,"volume":5386500},{"timestamp":1602250200,"date":"2020-10-09","index":4628,"close":539.44,"high":544.28,"low":535,"open":537.83,"volume":4781300},{"timestamp":1602509400,"date":"2020-10-12","index":4629,"close":539.81,"high":551.81,"low":538.24,"open":548.81,"volume":5391100},{"timestamp":1602595800,"date":"2020-10-13","index":4630,"close":554.09,"high":557.65,"low":537.2,"open":540.56,"volume":5602500},{"timestamp":1602682200,"date":"2020-10-14","index":4631,"close":541.45,"high":572.49,"low":541,"open":562.61,"volume":9499000},{"timestamp":1602768600,"date":"2020-10-15","index":4632,"close":541.94,"high":551.22,"low":535.1,"open":545.52,"volume":5113100},{"timestamp":1602855000,"date":"2020-10-16","index":4633,"close":530.79,"high":554.33,"low":530.03,"open":549.5,"volume":6347400},{"timestamp":1603114200,"date":"2020-10-19","index":4634,"close":530.72,"high":541.8,"low":525.38,"open":537.07,"volume":7567500},{"timestamp":1603200600,"date":"2020-10-20","index":4635,"close":525.42,"high":533.78,"low":522.26,"open":528.14,"volume":10047200}],"post":[{"timestamp":1603287000,"date":"2020-10-21","index":4636,"close":489.05,"high":506.85,"low":488.25,"open":501.03,"volume":17405700},{"timestamp":1603373400,"date":"2020-10-22","index":4637,"close":485.23,"high":495.14,"low":482,"open":494.69,"volume":6997900},{"timestamp":1603459800,"date":"2020-10-23","index":4638,"close":488.28,"high":490.06,"low":481.35,"open":488.11,"volume":4927900},{"timestamp":1603719000,"date":"2020-10-26","index":4639,"close":488.24,"high":496.82,"low":478.9,"open":487.03,"volume":6186100},{"timestamp":1603805400,"date":"2020-10-27","index":4640,"close":488.93,"high":490.49,"low":482.93,"open":490.01,"volume":3627200},{"timestamp":1603891800,"date":"2020-10-28","index":4641,"close":486.24,"high":494,"low":483.28,"open":486.36,"volume":5992700},{"timestamp":1603978200,"date":"2020-10-29","index":4642,"close":504.21,"high":513.9,"low":479.34,"open":488.5,"volume":11120700},{"timestamp":1604064600,"date":"2020-10-30","index":4643,"close":475.74,"high":505.88,"low":472.21,"open":502.01,"volume":7807900},{"timestamp":1604327400,"date":"2020-11-02","index":4644,"close":484.12,"high":486.3,"low":475,"open":478.87,"volume":4408200},{"timestamp":1604413800,"date":"2020-11-03","index":4645,"close":487.22,"high":495.31,"low":478.76,"open":484.93,"volume":3690200},{"timestamp":1604500200,"date":"2020-11-04","index":4646,"close":496.95,"high":507.73,"low":493.98,"open":495.36,"volume":5137300}]},{"date":"2020-07-16","estimated":1.81,"reported":1.59,"pre":[{"timestamp":1593610200,"date":"2020-07-01","index":4558,"close":485.64,"high":488.23,"low":454,"open":454,"volume":9705900},{"timestamp":1593696600,"date":"2020-07-02","index":4559,"close":476.89,"high":492.28,"low":475.53,"open":485.64,"volume":6351500},{"timestamp":1594042200,"date":"2020-07-06","index":4560,"close":493.81,"high":499.5,"low":479.8,"open":480.77,"volume":7839000},{"timestamp":1594128600,"date":"2020-07-07","index":4561,"close":493.16,"high":504.82,"low":490.83,"open":497.31,"volume":5669900},{"timestamp":1594215000,"date":"2020-07-08","index":4562,"close":502.78,"high":505.1,"low":493.81,"open":498.58,"volume":5691700},{"timestamp":1594301400,"date":"2020-07-09","index":4563,"close":507.76,"high":510,"low":495.78,"open":508.4,"volume":5840500},{"timestamp":1594387800,"date":"2020-07-10","index":4564,"close":548.73,"high":555.88,"low":511.28,"open":519.73,"volume":21605600},{"timestamp":1594647000,"date":"2020-07-13","index":4565,"close":525.5,"high":575.37,"low":520.96,"open":567.98,"volume":18399000},{"timestamp":1594733400,"date":"2020-07-14","index":4566,"close":524.88,"high":525.5,"low":490.49,"open":517.08,"volume":15083300},{"timestamp":1594819800,"date":"2020-07-15","index":4567,"close":523.26,"high":529,"low":510.18,"open":516.3,"volume":10066700},{"timestamp":1594906200,"date":"2020-07-16","index":4568,"close":527.39,"high":535.54,"low":504.36,"open":526.48,"volume":24499000}],"post":[{"timestamp":1594992600,"date":"2020-07-17","index":4569,"close":492.99,"high":503.59,"low":484.14,"open":494.87,"volume":24991400},{"timestamp":1595251800,"date":"2020-07-20","index":4570,"close":502.41,"high":504.5,"low":484.2,"open":489.14,"volume":11940300},{"timestamp":1595338200,"date":"2020-07-21","index":4571,"close":490.1,"high":506.22,"low":488.61,"open":506,"volume":9113700},{"timestamp":1595424600,"date":"2020-07-22","index":4572,"close":489.82,"high":497.2,"low":487.2,"open":492.19,"volume":6954100},{"timestamp":1595511000,"date":"2020-07-23","index":4573,"close":477.58,"high":491.9,"low":472.02,"open":491.13,"volume":7722000},{"timestamp":1595597400,"date":"2020-07-24","index":4574,"close":480.45,"high":487.17,"low":467.54,"open":468.77,"volume":7746200},{"timestamp":1595856600,"date":"2020-07-27","index":4575,"close":495.65,"high":496.92,"low":482.31,"open":484.51,"volume":7863100},{"timestamp":1595943000,"date":"2020-07-28","index":4576,"close":488.51,"high":497.79,"low":487.76,"open":496.02,"volume":5986700},{"timestamp":1596029400,"date":"2020-07-29","index":4577,"close":484.48,"high":494.92,"low":484.13,"open":492.25,"volume":6611800},{"timestamp":1596115800,"date":"2020-07-30","index":4578,"close":485.8,"high":488.35,"low":477.51,"open":480.71,"volume":6608600},{"timestamp":1596202200,"date":"2020-07-31","index":4579,"close":488.88,"high":494.8,"low":484.5,"open":488.29,"volume":5916300}]},{"date":"2020-04-21","estimated":1.65,"reported":1.57,"pre":[{"timestamp":1586179800,"date":"2020-04-06","index":4498,"close":379.96,"high":380.29,"low":361.71,"open":365.22,"volume":8183900},{"timestamp":1586266200,"date":"2020-04-07","index":4499,"close":372.28,"high":381.33,"low":369.34,"open":380,"volume":7046400},{"timestamp":1586352600,"date":"2020-04-08","index":4500,"close":371.12,"high":378.39,"low":368.31,"open":374.01,"volume":6908900},{"timestamp":1586439000,"date":"2020-04-09","index":4501,"close":370.72,"high":372.1,"low":363.03,"open":371.06,"volume":7711300},{"timestamp":1586784600,"date":"2020-04-13","index":4502,"close":396.72,"high":400.51,"low":367.7,"open":371.31,"volume":11692900},{"timestamp":1586871000,"date":"2020-04-14","index":4503,"close":413.55,"high":417.82,"low":394.85,"open":397.5,"volume":11581000},{"timestamp":1586957400,"date":"2020-04-15","index":4504,"close":426.75,"high":434.98,"low":412.25,"open":413,"volume":13561200},{"timestamp":1587043800,"date":"2020-04-16","index":4505,"close":439.17,"high":449.52,"low":431.61,"open":437,"volume":16128700},{"timestamp":1587130200,"date":"2020-04-17","index":4506,"close":422.96,"high":432,"low":414.7,"open":431,"volume":12616300},{"timestamp":1587389400,"date":"2020-04-20","index":4507,"close":437.49,"high":444.49,"low":430.56,"open":435.17,"volume":12655800},{"timestamp":1587475800,"date":"2020-04-21","index":4508,"close":433.83,"high":447,"low":425.6,"open":444.77,"volume":23177600}],"post":[{"timestamp":1587562200,"date":"2020-04-22","index":4509,"close":421.42,"high":433,"low":413,"open":429.73,"volume":21084800},{"timestamp":1587648600,"date":"2020-04-23","index":4510,"close":426.7,"high":438.41,"low":419.26,"open":419.26,"volume":13952300},{"timestamp":1587735000,"date":"2020-04-24","index":4511,"close":424.99,"high":427.17,"low":415.88,"open":425,"volume":8658900},{"timestamp":1587994200,"date":"2020-04-27","index":4512,"close":421.38,"high":429,"low":420.84,"open":425,"volume":6277500},{"timestamp":1588080600,"date":"2020-04-28","index":4513,"close":403.83,"high":421,"low":402.91,"open":419.99,"volume":10101200},{"timestamp":1588167000,"date":"2020-04-29","index":4514,"close":411.89,"high":415.86,"low":393.6,"open":399.53,"volume":9693100},{"timestamp":1588253400,"date":"2020-04-30","index":4515,"close":419.85,"high":424.44,"low":408,"open":410.31,"volume":7954000},{"timestamp":1588339800,"date":"2020-05-01","index":4516,"close":415.27,"high":427.97,"low":411.73,"open":415.1,"volume":8299900},{"timestamp":1588599000,"date":"2020-05-04","index":4517,"close":428.15,"high":428.54,"low":414.87,"open":417.78,"volume":7799100},{"timestamp":1588685400,"date":"2020-05-05","index":4518,"close":424.68,"high":431,"low":421.56,"open":427.56,"volume":6286300},{"timestamp":1588771800,"date":"2020-05-06","index":4519,"close":434.26,"high":439.77,"low":426.39,"open":429.3,"volume":6660700}]},{"date":"2020-01-21","estimated":0.53,"reported":1.3,"pre":[{"timestamp":1578321000,"date":"2020-01-06","index":4435,"close":335.83,"high":336.36,"low":321.2,"open":323.12,"volume":5663100},{"timestamp":1578407400,"date":"2020-01-07","index":4436,"close":330.75,"high":336.7,"low":330.3,"open":336.47,"volume":4703200},{"timestamp":1578493800,"date":"2020-01-08","index":4437,"close":339.26,"high":342.7,"low":331.05,"open":331.49,"volume":7104500},{"timestamp":1578580200,"date":"2020-01-09","index":4438,"close":335.66,"high":343.42,"low":334.61,"open":342,"volume":4709300},{"timestamp":1578666600,"date":"2020-01-10","index":4439,"close":329.05,"high":338.5,"low":327.27,"open":337.13,"volume":4718300},{"timestamp":1578925800,"date":"2020-01-13","index":4440,"close":338.92,"high":340.85,"low":331.51,"open":331.8,"volume":6290000},{"timestamp":1579012200,"date":"2020-01-14","index":4441,"close":338.69,"high":345.38,"low":335.52,"open":344.4,"volume":7199400},{"timestamp":1579098600,"date":"2020-01-15","index":4442,"close":339.07,"high":343.17,"low":336.6,"open":338.68,"volume":5158000},{"timestamp":1579185000,"date":"2020-01-16","index":4443,"close":338.62,"high":343.56,"low":335.85,"open":343.5,"volume":5016000},{"timestamp":1579271400,"date":"2020-01-17","index":4444,"close":339.67,"high":341.57,"low":337.38,"open":341,"volume":6066500},{"timestamp":1579617000,"date":"2020-01-21","index":4445,"close":338.11,"high":341,"low":332.59,"open":340,"volume":14350300}],"post":[{"timestamp":1579703400,"date":"2020-01-22","index":4446,"close":326,"high":336.3,"low":323.6,"open":332.55,"volume":21730000},{"timestamp":1579789800,"date":"2020-01-23","index":4447,"close":349.6,"high":349.88,"low":325.01,"open":326.04,"volume":18200300},{"timestamp":1579876200,"date":"2020-01-24","index":4448,"close":353.16,"high":359.85,"low":345.88,"open":348.46,"volume":17939700},{"timestamp":1580135400,"date":"2020-01-27","index":4449,"close":342.88,"high":351.9,"low":341.02,"open":345.95,"volume":7709500},{"timestamp":1580221800,"date":"2020-01-28","index":4450,"close":348.52,"high":352.4,"low":342.78,"open":345.88,"volume":6821600},{"timestamp":1580308200,"date":"2020-01-29","index":4451,"close":343.16,"high":349.4,"low":338.55,"open":349,"volume":7643500},{"timestamp":1580394600,"date":"2020-01-30","index":4452,"close":347.74,"high":348.2,"low":339.25,"open":341.1,"volume":5328100},{"timestamp":1580481000,"date":"2020-01-31","index":4453,"close":345.09,"high":347.39,"low":340.98,"open":347.39,"volume":5230000},{"timestamp":1580740200,"date":"2020-02-03","index":4454,"close":358,"high":359.63,"low":346.28,"open":347.24,"volume":6670600},{"timestamp":1580826600,"date":"2020-02-04","index":4455,"close":369.01,"high":369.57,"low":356.1,"open":361,"volume":7161500},{"timestamp":1580913000,"date":"2020-02-05","index":4456,"close":369.67,"high":375.25,"low":362.3,"open":375.13,"volume":6437000}]},{"date":"2019-10-16","estimated":1.04,"reported":1.47,"pre":[{"timestamp":1570023000,"date":"2019-10-02","index":4370,"close":268.03,"high":269.35,"low":262.19,"open":263.61,"volume":7659100},{"timestamp":1570109400,"date":"2019-10-03","index":4371,"close":268.15,"high":268.84,"low":257.01,"open":267.78,"volume":8951000},{"timestamp":1570195800,"date":"2019-10-04","index":4372,"close":272.79,"high":275.48,"low":266.47,"open":268.2,"volume":9890400},{"timestamp":1570455000,"date":"2019-10-07","index":4373,"close":274.46,"high":276.68,"low":271.28,"open":271.99,"volume":6525600},{"timestamp":1570541400,"date":"2019-10-08","index":4374,"close":270.72,"high":275.53,"low":270.64,"open":273.03,"volume":6276400},{"timestamp":1570627800,"date":"2019-10-09","index":4375,"close":267.53,"high":271,"low":264.57,"open":270.02,"volume":6794400},{"timestamp":1570714200,"date":"2019-10-10","index":4376,"close":280.48,"high":280.53,"low":265.03,"open":265.97,"volume":10809100},{"timestamp":1570800600,"date":"2019-10-11","index":4377,"close":282.93,"high":287.87,"low":282.34,"open":284.8,"volume":8786100},{"timestamp":1571059800,"date":"2019-10-14","index":4378,"close":285.53,"high":286.93,"low":282,"open":283.93,"volume":5513200},{"timestamp":1571146200,"date":"2019-10-15","index":4379,"close":284.25,"high":285.87,"low":279.4,"open":283.82,"volume":7685600},{"timestamp":1571232600,"date":"2019-10-16","index":4380,"close":286.28,"high":288.17,"low":280.74,"open":283.12,"volume":16175900}],"post":[{"timestamp":1571319000,"date":"2019-10-17","index":4381,"close":293.35,"high":308.75,"low":288.3,"open":304.49,"volume":38258900},{"timestamp":1571405400,"date":"2019-10-18","index":4382,"close":275.3,"high":290.9,"low":273.36,"open":289.36,"volume":23429900},{"timestamp":1571664600,"date":"2019-10-21","index":4383,"close":278.05,"high":279.94,"low":269,"open":272.89,"volume":12599200},{"timestamp":1571751000,"date":"2019-10-22","index":4384,"close":266.69,"high":275.41,"low":265.8,"open":271.16,"volume":11802400},{"timestamp":1571837400,"date":"2019-10-23","index":4385,"close":271.27,"high":273.92,"low":266.63,"open":268.06,"volume":7133500},{"timestamp":1571923800,"date":"2019-10-24","index":4386,"close":271.5,"high":274.02,"low":268.8,"open":271.81,"volume":4827400},{"timestamp":1572010200,"date":"2019-10-25","index":4387,"close":276.82,"high":277.77,"low":270.18,"open":270.68,"volume":4747800},{"timestamp":1572269400,"date":"2019-10-28","index":4388,"close":281.86,"high":285.75,"low":277.35,"open":278.05,"volume":6248400},{"timestamp":1572355800,"date":"2019-10-29","index":4389,"close":281.21,"high":284.41,"low":277.55,"open":281.87,"volume":4356200},{"timestamp":1572442200,"date":"2019-10-30","index":4390,"close":291.45,"high":293.49,"low":283,"open":284.34,"volume":9345600},{"timestamp":1572528600,"date":"2019-10-31","index":4391,"close":287.41,"high":291.45,"low":284.78,"open":291,"volume":5090000}]},{"date":"2019-07-17","estimated":0.56,"reported":0.6,"pre":[{"timestamp":1562074200,"date":"2019-07-02","index":4306,"close":375.43,"high":376,"low":370.31,"open":374.89,"volume":3625000},{"timestamp":1562160600,"date":"2019-07-03","index":4307,"close":381.72,"high":381.99,"low":375.84,"open":376.69,"volume":3799000},{"timestamp":1562333400,"date":"2019-07-05","index":4308,"close":380.55,"high":381.4,"low":375.56,"open":378.29,"volume":3732200},{"timestamp":1562592600,"date":"2019-07-08","index":4309,"close":376.16,"high":378.25,"low":375.36,"open":378.19,"volume":3113400},{"timestamp":1562679000,"date":"2019-07-09","index":4310,"close":379.93,"high":384.76,"low":377.5,"open":379.06,"volume":6932800},{"timestamp":1562765400,"date":"2019-07-10","index":4311,"close":381,"high":384.34,"low":362.68,"open":382.77,"volume":5878800},{"timestamp":1562851800,"date":"2019-07-11","index":4312,"close":379.5,"high":384.54,"low":378.8,"open":381.1,"volume":4336300},{"timestamp":1562938200,"date":"2019-07-12","index":4313,"close":373.25,"high":379.74,"low":372.79,"open":378.68,"volume":6636900},{"timestamp":1563197400,"date":"2019-07-15","index":4314,"close":366.6,"high":373.68,"low":362.3,"open":372.94,"volume":7944700},{"timestamp":1563283800,"date":"2019-07-16","index":4315,"close":365.99,"high":371.34,"low":364.92,"open":370.09,"volume":5863200},{"timestamp":1563370200,"date":"2019-07-17","index":4316,"close":362.44,"high":366.5,"low":361.75,"open":366.25,"volume":13639500}],"post":[{"timestamp":1563456600,"date":"2019-07-18","index":4317,"close":325.21,"high":329.85,"low":320.3,"open":323.76,"volume":31287100},{"timestamp":1563543000,"date":"2019-07-19","index":4318,"close":315.1,"high":325.85,"low":314.23,"open":323.4,"volume":16302500},{"timestamp":1563802200,"date":"2019-07-22","index":4319,"close":310.62,"high":314.54,"low":305.81,"open":312,"volume":17718000},{"timestamp":1563888600,"date":"2019-07-23","index":4320,"close":307.3,"high":313.5,"low":306,"open":311.44,"volume":9171100},{"timestamp":1563975000,"date":"2019-07-24","index":4321,"close":317.94,"high":319.99,"low":307.25,"open":310.51,"volume":11961800},{"timestamp":1564061400,"date":"2019-07-25","index":4322,"close":326.46,"high":327.69,"low":316.3,"open":318.86,"volume":10798500},{"timestamp":1564147800,"date":"2019-07-26","index":4323,"close":335.78,"high":336,"low":327.5,"open":328.79,"volume":10847500},{"timestamp":1564407000,"date":"2019-07-29","index":4324,"close":332.7,"high":336.4,"low":328.77,"open":335.98,"volume":5782800},{"timestamp":1564493400,"date":"2019-07-30","index":4325,"close":325.93,"high":329.65,"low":323.23,"open":329.2,"volume":6029300},{"timestamp":1564579800,"date":"2019-07-31","index":4326,"close":322.99,"high":331.77,"low":318.53,"open":325.16,"volume":6259500},{"timestamp":1564666200,"date":"2019-08-01","index":4327,"close":319.5,"high":328.58,"low":318.74,"open":324.25,"volume":6563200}]},{"date":"2019-04-16","estimated":0.57,"reported":0.76,"pre":[{"timestamp":1554211800,"date":"2019-04-02","index":4243,"close":367.72,"high":368.42,"low":362.22,"open":366.25,"volume":5158700},{"timestamp":1554298200,"date":"2019-04-03","index":4244,"close":369.75,"high":373.41,"low":366.19,"open":369.26,"volume":5368900},{"timestamp":1554384600,"date":"2019-04-04","index":4245,"close":367.88,"high":372.05,"low":362.4,"open":370.07,"volume":4627300},{"timestamp":1554471000,"date":"2019-04-05","index":4246,"close":365.49,"high":369.8,"low":364.66,"open":369,"volume":3905500},{"timestamp":1554730200,"date":"2019-04-08","index":4247,"close":361.41,"high":365.94,"low":359.93,"open":365.11,"volume":4653800},{"timestamp":1554816600,"date":"2019-04-09","index":4248,"close":364.71,"high":366.74,"low":359,"open":360.54,"volume":5439200},{"timestamp":1554903000,"date":"2019-04-10","index":4249,"close":363.92,"high":368.85,"low":362.25,"open":365.79,"volume":4545600},{"timestamp":1554989400,"date":"2019-04-11","index":4250,"close":367.65,"high":370.12,"low":360.81,"open":365,"volume":6526900},{"timestamp":1555075800,"date":"2019-04-12","index":4251,"close":351.14,"high":361.75,"low":349.36,"open":360.69,"volume":15646200},{"timestamp":1555335000,"date":"2019-04-15","index":4252,"close":348.87,"high":352.21,"low":342.27,"open":350.71,"volume":8842300},{"timestamp":1555421400,"date":"2019-04-16","index":4253,"close":359.46,"high":364.48,"low":352.72,"open":355,"volume":18740200}],"post":[{"timestamp":1555507800,"date":"2019-04-17","index":4254,"close":354.74,"high":368.76,"low":350.6,"open":365.05,"volume":18054100},{"timestamp":1555594200,"date":"2019-04-18","index":4255,"close":360.35,"high":360.41,"low":351.64,"open":355,"volume":8353200},{"timestamp":1555939800,"date":"2019-04-22","index":4256,"close":377.34,"high":377.69,"low":359,"open":359.7,"volume":11980500},{"timestamp":1556026200,"date":"2019-04-23","index":4257,"close":381.89,"high":384.8,"low":374.71,"open":375.45,"volume":10089800},{"timestamp":1556112600,"date":"2019-04-24","index":4258,"close":374.23,"high":381.9,"low":373.27,"open":381.07,"volume":6541900},{"timestamp":1556199000,"date":"2019-04-25","index":4259,"close":368.33,"high":374.76,"low":365.7,"open":374.49,"volume":6255500},{"timestamp":1556285400,"date":"2019-04-26","index":4260,"close":374.85,"high":375.14,"low":366.24,"open":368.35,"volume":5621900},{"timestamp":1556544600,"date":"2019-04-29","index":4261,"close":371.83,"high":374.58,"low":369.12,"open":373.68,"volume":3821700},{"timestamp":1556631000,"date":"2019-04-30","index":4262,"close":370.54,"high":374.5,"low":368.35,"open":369.56,"volume":3870100},{"timestamp":1556717400,"date":"2019-05-01","index":4263,"close":378.81,"high":385.99,"low":373.17,"open":374,"volume":9257300},{"timestamp":1556803800,"date":"2019-05-02","index":4264,"close":379.06,"high":383.5,"low":374.51,"open":378,"volume":5398200}]},{"date":"2019-01-17","estimated":0.24,"reported":0.3,"pre":[{"timestamp":1546525800,"date":"2019-01-03","index":4182,"close":271.2,"high":275.79,"low":264.43,"open":270.2,"volume":14969600},{"timestamp":1546612200,"date":"2019-01-04","index":4183,"close":297.57,"high":297.8,"low":278.54,"open":281.88,"volume":19330100},{"timestamp":1546871400,"date":"2019-01-07","index":4184,"close":315.34,"high":316.8,"low":301.65,"open":302.1,"volume":18620100},{"timestamp":1546957800,"date":"2019-01-08","index":4185,"close":320.27,"high":320.59,"low":308.01,"open":319.98,"volume":15359200},{"timestamp":1547044200,"date":"2019-01-09","index":4186,"close":319.96,"high":323.35,"low":313.5,"open":317.71,"volume":13343200},{"timestamp":1547130600,"date":"2019-01-10","index":4187,"close":324.66,"high":325.37,"low":312.5,"open":314.57,"volume":13472500},{"timestamp":1547217000,"date":"2019-01-11","index":4188,"close":337.59,"high":341.09,"low":328.52,"open":330.96,"volume":19500400},{"timestamp":1547476200,"date":"2019-01-14","index":4189,"close":332.94,"high":335.48,"low":329.13,"open":334.24,"volume":10499600},{"timestamp":1547562600,"date":"2019-01-15","index":4190,"close":354.64,"high":357.22,"low":347,"open":349.6,"volume":21181200},{"timestamp":1547649000,"date":"2019-01-16","index":4191,"close":351.39,"high":358.85,"low":348.11,"open":354,"volume":15385500},{"timestamp":1547735400,"date":"2019-01-17","index":4192,"close":353.19,"high":355.79,"low":346.41,"open":349.5,"volume":18871200}],"post":[{"timestamp":1547821800,"date":"2019-01-18","index":4193,"close":339.1,"high":353,"low":336.73,"open":351.97,"volume":26621000},{"timestamp":1548167400,"date":"2019-01-22","index":4194,"close":325.16,"high":336.88,"low":321.03,"open":334.89,"volume":17941400},{"timestamp":1548253800,"date":"2019-01-23","index":4195,"close":321.99,"high":331.75,"low":318.6,"open":328.25,"volume":13480100},{"timestamp":1548340200,"date":"2019-01-24","index":4196,"close":326.67,"high":331.8,"low":319,"open":320.6,"volume":11131600},{"timestamp":1548426600,"date":"2019-01-25","index":4197,"close":338.05,"high":340,"low":328.51,"open":328.72,"volume":11152900},{"timestamp":1548685800,"date":"2019-01-28","index":4198,"close":335.66,"high":336.3,"low":328.88,"open":334.7,"volume":8652100},{"timestamp":1548772200,"date":"2019-01-29","index":4199,"close":328.9,"high":338.22,"low":328.15,"open":335.87,"volume":7655200},{"timestamp":1548858600,"date":"2019-01-30","index":4200,"close":340.66,"high":341.78,"low":330.8,"open":332.75,"volume":9234500},{"timestamp":1548945000,"date":"2019-01-31","index":4201,"close":339.5,"high":345.99,"low":338.09,"open":339.68,"volume":8535500},{"timestamp":1549031400,"date":"2019-02-01","index":4202,"close":339.85,"high":346.84,"low":336.5,"open":337.18,"volume":9827800},{"timestamp":1549290600,"date":"2019-02-04","index":4203,"close":351.34,"high":352,"low":341.3,"open":342.6,"volume":9051400}]},{"date":"2018-10-16","estimated":0.68,"reported":0.89,"pre":[{"timestamp":1538487000,"date":"2018-10-02","index":4119,"close":377.14,"high":386.8,"low":373.83,"open":384.38,"volume":8638700},{"timestamp":1538573400,"date":"2018-10-03","index":4120,"close":377.05,"high":380.93,"low":374.88,"open":378.53,"volume":5798600},{"timestamp":1538659800,"date":"2018-10-04","index":4121,"close":363.65,"high":375.92,"low":360.4,"open":375.88,"volume":9074400},{"timestamp":1538746200,"date":"2018-10-05","index":4122,"close":351.35,"high":363.5,"low":343,"open":359.77,"volume":13523000},{"timestamp":1539005400,"date":"2018-10-08","index":4123,"close":349.1,"high":352.95,"low":338.11,"open":345.18,"volume":12375500},{"timestamp":1539091800,"date":"2018-10-09","index":4124,"close":355.71,"high":358.72,"low":347.09,"open":348.48,"volume":8755000},{"timestamp":1539178200,"date":"2018-10-10","index":4125,"close":325.89,"high":355.15,"low":325.39,"open":353.52,"volume":17183100},{"timestamp":1539264600,"date":"2018-10-11","index":4126,"close":321.1,"high":334.2,"low":315.81,"open":324.94,"volume":16082100},{"timestamp":1539351000,"date":"2018-10-12","index":4127,"close":339.56,"high":341.3,"low":328.9,"open":339.57,"volume":14870800},{"timestamp":1539610200,"date":"2018-10-15","index":4128,"close":333.13,"high":339.21,"low":326.93,"open":337.63,"volume":11215000},{"timestamp":1539696600,"date":"2018-10-16","index":4129,"close":346.4,"high":347.95,"low":330.56,"open":337.24,"volume":20156400}],"post":[{"timestamp":1539783000,"date":"2018-10-17","index":4130,"close":364.7,"high":380,"low":356.5,"open":378.33,"volume":32610900},{"timestamp":1539869400,"date":"2018-10-18","index":4131,"close":346.71,"high":362.2,"low":346.05,"open":360.67,"volume":18461000},{"timestamp":1539955800,"date":"2018-10-19","index":4132,"close":332.67,"high":355.8,"low":332.2,"open":351,"volume":16717200},{"timestamp":1540215000,"date":"2018-10-22","index":4133,"close":329.54,"high":335.8,"low":320.34,"open":333.1,"volume":17097200},{"timestamp":1540301400,"date":"2018-10-23","index":4134,"close":333.16,"high":336.58,"low":316.77,"open":318,"volume":14907300},{"timestamp":1540387800,"date":"2018-10-24","index":4135,"close":301.83,"high":333,"low":300.73,"open":332.28,"volume":19039300},{"timestamp":1540474200,"date":"2018-10-25","index":4136,"close":312.87,"high":319.94,"low":305.25,"open":307.12,"volume":13346900},{"timestamp":1540560600,"date":"2018-10-26","index":4137,"close":299.83,"high":313.99,"low":292.3,"open":300.51,"volume":19616000},{"timestamp":1540819800,"date":"2018-10-29","index":4138,"close":284.84,"high":307.89,"low":275.4,"open":305.26,"volume":21698800},{"timestamp":1540906200,"date":"2018-10-30","index":4139,"close":285.81,"high":290.52,"low":271.21,"open":275.57,"volume":23685700},{"timestamp":1540992600,"date":"2018-10-31","index":4140,"close":301.78,"high":311.5,"low":295.05,"open":297.77,"volume":20360300}]},{"date":"2018-07-16","estimated":0.79,"reported":0.85,"pre":[{"timestamp":1530279000,"date":"2018-06-29","index":4054,"close":391.43,"high":401.33,"low":390.55,"open":399.19,"volume":9252500},{"timestamp":1530538200,"date":"2018-07-02","index":4055,"close":398.18,"high":398.38,"low":380,"open":385.45,"volume":8142500},{"timestamp":1530624600,"date":"2018-07-03","index":4056,"close":390.52,"high":399.98,"low":389.5,"open":399.49,"volume":5280300},{"timestamp":1530797400,"date":"2018-07-05","index":4057,"close":398.39,"high":399.24,"low":390.86,"open":393.8,"volume":8448900},{"timestamp":1530883800,"date":"2018-07-06","index":4058,"close":408.25,"high":408.65,"low":395.52,"open":397.45,"volume":8629600},{"timestamp":1531143000,"date":"2018-07-09","index":4059,"close":418.97,"high":419.12,"low":411.1,"open":415.95,"volume":11127500},{"timestamp":1531229400,"date":"2018-07-10","index":4060,"close":415.63,"high":419.44,"low":413.08,"open":417.24,"volume":9382900},{"timestamp":1531315800,"date":"2018-07-11","index":4061,"close":418.65,"high":419.77,"low":410.6,"open":411.34,"volume":9713900},{"timestamp":1531402200,"date":"2018-07-12","index":4062,"close":413.5,"high":416.79,"low":407.8,"open":415.16,"volume":12743300},{"timestamp":1531488600,"date":"2018-07-13","index":4063,"close":395.8,"high":410,"low":395.08,"open":409.19,"volume":15719000},{"timestamp":1531747800,"date":"2018-07-16","index":4064,"close":400.48,"high":403.36,"low":391.75,"open":398.98,"volume":22960000}],"post":[{"timestamp":1531834200,"date":"2018-07-17","index":4065,"close":379.48,"high":385,"low":344,"open":346.95,"volume":58410400},{"timestamp":1531920600,"date":"2018-07-18","index":4066,"close":375.13,"high":383.13,"low":372.36,"open":381.24,"volume":21746300},{"timestamp":1532007000,"date":"2018-07-19","index":4067,"close":364.23,"high":375.75,"low":363,"open":371.06,"volume":16878700},{"timestamp":1532093400,"date":"2018-07-20","index":4068,"close":361.05,"high":370.5,"low":360.14,"open":364.92,"volume":15096700},{"timestamp":1532352600,"date":"2018-07-23","index":4069,"close":362.66,"high":363.9,"low":353.6,"open":359.15,"volume":11505200},{"timestamp":1532439000,"date":"2018-07-24","index":4070,"close":357.32,"high":367.4,"low":354.56,"open":366.94,"volume":12851500},{"timestamp":1532525400,"date":"2018-07-25","index":4071,"close":362.87,"high":363.28,"low":355.65,"open":357.57,"volume":8467800},{"timestamp":1532611800,"date":"2018-07-26","index":4072,"close":363.09,"high":365.54,"low":356.63,"open":358.19,"volume":6993700},{"timestamp":1532698200,"date":"2018-07-27","index":4073,"close":355.21,"high":367,"low":351.65,"open":366.85,"volume":8949500},{"timestamp":1532957400,"date":"2018-07-30","index":4074,"close":334.96,"high":352.03,"low":334.02,"open":351.93,"volume":18260700},{"timestamp":1533043800,"date":"2018-07-31","index":4075,"close":337.45,"high":342.5,"low":328,"open":331.51,"volume":14085400}]},{"date":"2018-04-16","estimated":0.64,"reported":0.64,"pre":[{"timestamp":1522675800,"date":"2018-04-02","index":3991,"close":280.29,"high":292.87,"low":275.05,"open":291.94,"volume":13405800},{"timestamp":1522762200,"date":"2018-04-03","index":3992,"close":283.67,"high":291.25,"low":278.01,"open":285.45,"volume":12694900},{"timestamp":1522848600,"date":"2018-04-04","index":3993,"close":288.94,"high":290.31,"low":271.22,"open":273.63,"volume":12914000},{"timestamp":1522935000,"date":"2018-04-05","index":3994,"close":293.97,"high":299.16,"low":289.11,"open":293.15,"volume":10655200},{"timestamp":1523021400,"date":"2018-04-06","index":3995,"close":288.85,"high":298.85,"low":285.65,"open":289.1,"volume":11444800},{"timestamp":1523280600,"date":"2018-04-09","index":3996,"close":289.93,"high":299.55,"low":289.12,"open":291.77,"volume":9853600},{"timestamp":1523367000,"date":"2018-04-10","index":3997,"close":298.07,"high":298.95,"low":291.69,"open":297.68,"volume":10660500},{"timestamp":1523453400,"date":"2018-04-11","index":3998,"close":303.67,"high":311.64,"low":301.82,"open":302.88,"volume":14877400},{"timestamp":1523539800,"date":"2018-04-12","index":3999,"close":309.25,"high":311.13,"low":306.75,"open":309.72,"volume":10249400},{"timestamp":1523626200,"date":"2018-04-13","index":4000,"close":311.65,"high":317.49,"low":308.23,"open":317.29,"volume":12046600},{"timestamp":1523885400,"date":"2018-04-16","index":4001,"close":307.78,"high":316.1,"low":304,"open":315.99,"volume":20307900}],"post":[{"timestamp":1523971800,"date":"2018-04-17","index":4002,"close":336.06,"high":338.62,"low":323.77,"open":329.66,"volume":33866500},{"timestamp":1524058200,"date":"2018-04-18","index":4003,"close":334.52,"high":338.82,"low":331.1,"open":336.3,"volume":11221100},{"timestamp":1524144600,"date":"2018-04-19","index":4004,"close":332.7,"high":335.31,"low":326.77,"open":332.88,"volume":8438800},{"timestamp":1524231000,"date":"2018-04-20","index":4005,"close":327.77,"high":336.51,"low":326,"open":332.22,"volume":9158700},{"timestamp":1524490200,"date":"2018-04-23","index":4006,"close":318.69,"high":331.22,"low":317.08,"open":329.15,"volume":8968000},{"timestamp":1524576600,"date":"2018-04-24","index":4007,"close":307.02,"high":320.25,"low":302.31,"open":319.22,"volume":13893200},{"timestamp":1524663000,"date":"2018-04-25","index":4008,"close":305.76,"high":309.98,"low":292.62,"open":306.37,"volume":14919700},{"timestamp":1524749400,"date":"2018-04-26","index":4009,"close":313.98,"high":316.63,"low":305.58,"open":310,"volume":9266700},{"timestamp":1524835800,"date":"2018-04-27","index":4010,"close":311.76,"high":317.45,"low":306.5,"open":316.25,"volume":7074400},{"timestamp":1525095000,"date":"2018-04-30","index":4011,"close":312.46,"high":317.88,"low":310.12,"open":311.07,"volume":6088800},{"timestamp":1525181400,"date":"2018-05-01","index":4012,"close":313.3,"high":313.48,"low":306.69,"open":310.36,"volume":6036600}]},{"date":"2018-01-22","estimated":0.41,"reported":0.41,"pre":[{"timestamp":1515162600,"date":"2018-01-05","index":3933,"close":209.99,"high":210.02,"low":205.59,"open":207.25,"volume":7033200},{"timestamp":1515421800,"date":"2018-01-08","index":3934,"close":212.05,"high":212.5,"low":208.44,"open":210.02,"volume":5580200},{"timestamp":1515508200,"date":"2018-01-09","index":3935,"close":209.31,"high":212.98,"low":208.59,"open":212.11,"volume":6125900},{"timestamp":1515594600,"date":"2018-01-10","index":3936,"close":212.52,"high":213.64,"low":206.91,"open":207.57,"volume":5951500},{"timestamp":1515681000,"date":"2018-01-11","index":3937,"close":217.24,"high":217.75,"low":213.35,"open":214.29,"volume":7659500},{"timestamp":1515767400,"date":"2018-01-12","index":3938,"close":221.23,"high":222.55,"low":216,"open":217.18,"volume":8199400},{"timestamp":1516113000,"date":"2018-01-16","index":3939,"close":221.53,"high":226.07,"low":217.2,"open":224.24,"volume":13516100},{"timestamp":1516199400,"date":"2018-01-17","index":3940,"close":217.5,"high":221.15,"low":216.32,"open":221,"volume":9123100},{"timestamp":1516285800,"date":"2018-01-18","index":3941,"close":220.33,"high":220.58,"low":216.55,"open":220.34,"volume":8225300},{"timestamp":1516372200,"date":"2018-01-19","index":3942,"close":220.46,"high":223.49,"low":218.5,"open":222.75,"volume":10548600},{"timestamp":1516631400,"date":"2018-01-22","index":3943,"close":227.58,"high":227.79,"low":221.2,"open":222,"volume":17703300}],"post":[{"timestamp":1516717800,"date":"2018-01-23","index":3944,"close":250.29,"high":257.71,"low":248.02,"open":255.05,"volume":27705300},{"timestamp":1516804200,"date":"2018-01-24","index":3945,"close":261.3,"high":261.71,"low":249.31,"open":250.88,"volume":17352400},{"timestamp":1516890600,"date":"2018-01-25","index":3946,"close":269.7,"high":272.3,"low":260.23,"open":263,"volume":15336400},{"timestamp":1516977000,"date":"2018-01-26","index":3947,"close":274.6,"high":274.6,"low":268.76,"open":271.49,"volume":11021800},{"timestamp":1517236200,"date":"2018-01-29","index":3948,"close":284.59,"high":286.81,"low":273.92,"open":274.2,"volume":17529700},{"timestamp":1517322600,"date":"2018-01-30","index":3949,"close":278.8,"high":282.73,"low":272.7,"open":277,"volume":12482900},{"timestamp":1517409000,"date":"2018-01-31","index":3950,"close":270.3,"high":282.29,"low":269.58,"open":281.94,"volume":11695100},{"timestamp":1517495400,"date":"2018-02-01","index":3951,"close":265.07,"high":271.95,"low":263.38,"open":266.41,"volume":9669000},{"timestamp":1517581800,"date":"2018-02-02","index":3952,"close":267.43,"high":270.62,"low":262.71,"open":263,"volume":9123600},{"timestamp":1517841000,"date":"2018-02-05","index":3953,"close":254.26,"high":267.9,"low":250.03,"open":262,"volume":11896100},{"timestamp":1517927400,"date":"2018-02-06","index":3954,"close":265.72,"high":266.7,"low":245,"open":247.7,"volume":12595800}]},{"date":"2017-10-16","estimated":0.32,"reported":0.29,"pre":[{"timestamp":1506951000,"date":"2017-10-02","index":3867,"close":177.01,"high":182.8,"low":176.58,"open":182.11,"volume":7342000},{"timestamp":1507037400,"date":"2017-10-03","index":3868,"close":179.19,"high":179.7,"low":177.55,"open":177.65,"volume":3956900},{"timestamp":1507123800,"date":"2017-10-04","index":3869,"close":184.45,"high":186.7,"low":181.25,"open":181.41,"volume":9235900},{"timestamp":1507210200,"date":"2017-10-05","index":3870,"close":194.39,"high":194.49,"low":184.49,"open":185.65,"volume":19412700},{"timestamp":1507296600,"date":"2017-10-06","index":3871,"close":198.02,"high":198.92,"low":192.05,"open":194.3,"volume":15348400},{"timestamp":1507555800,"date":"2017-10-09","index":3872,"close":196.87,"high":199.4,"low":196.56,"open":199.1,"volume":6971700},{"timestamp":1507642200,"date":"2017-10-10","index":3873,"close":195.08,"high":198.3,"low":192.1,"open":197.85,"volume":6233800},{"timestamp":1507728600,"date":"2017-10-11","index":3874,"close":194.95,"high":196.22,"low":193.81,"open":195.57,"volume":6450200},{"timestamp":1507815000,"date":"2017-10-12","index":3875,"close":195.86,"high":198.62,"low":194.71,"open":196.75,"volume":7753300},{"timestamp":1507901400,"date":"2017-10-13","index":3876,"close":199.49,"high":200.82,"low":197.19,"open":199.7,"volume":12081300},{"timestamp":1508160600,"date":"2017-10-16","index":3877,"close":202.68,"high":202.83,"low":197.86,"open":201.95,"volume":22105400}],"post":[{"timestamp":1508247000,"date":"2017-10-17","index":3878,"close":199.48,"high":204.38,"low":197.77,"open":200.11,"volume":23900100},{"timestamp":1508333400,"date":"2017-10-18","index":3879,"close":195.54,"high":200.01,"low":194.25,"open":199.99,"volume":11198900},{"timestamp":1508419800,"date":"2017-10-19","index":3880,"close":195.13,"high":195.25,"low":191.16,"open":193.01,"volume":7034600},{"timestamp":1508506200,"date":"2017-10-20","index":3881,"close":194.16,"high":196.38,"low":193.77,"open":195.9,"volume":5995600},{"timestamp":1508765400,"date":"2017-10-23","index":3882,"close":192.47,"high":194.9,"low":191.03,"open":194.17,"volume":6980000},{"timestamp":1508851800,"date":"2017-10-24","index":3883,"close":196.02,"high":196.74,"low":191.4,"open":192.75,"volume":7069100},{"timestamp":1508938200,"date":"2017-10-25","index":3884,"close":193.77,"high":197.06,"low":193.01,"open":195.38,"volume":5315300},{"timestamp":1509024600,"date":"2017-10-26","index":3885,"close":195.21,"high":197.61,"low":194.08,"open":194.66,"volume":5185800},{"timestamp":1509111000,"date":"2017-10-27","index":3886,"close":199.54,"high":200.65,"low":196.22,"open":197.2,"volume":8128600},{"timestamp":1509370200,"date":"2017-10-30","index":3887,"close":198.37,"high":201.1,"low":197.07,"open":199.62,"volume":5439600},{"timestamp":1509456600,"date":"2017-10-31","index":3888,"close":196.43,"high":198.59,"low":195.22,"open":198.21,"volume":5518600}]},{"date":"2017-07-17","estimated":0.15,"reported":0.15,"pre":[{"timestamp":1498829400,"date":"2017-06-30","index":3803,"close":149.41,"high":150.71,"low":148.42,"open":149.76,"volume":5213300},{"timestamp":1499088600,"date":"2017-07-03","index":3804,"close":146.17,"high":150.45,"low":145.8,"open":149.8,"volume":3908200},{"timestamp":1499261400,"date":"2017-07-05","index":3805,"close":147.61,"high":148.26,"low":145.58,"open":146.58,"volume":4627800},{"timestamp":1499347800,"date":"2017-07-06","index":3806,"close":146.25,"high":147.27,"low":144.25,"open":146.13,"volume":5486500},{"timestamp":1499434200,"date":"2017-07-07","index":3807,"close":150.18,"high":150.75,"low":146.65,"open":146.65,"volume":5561300},{"timestamp":1499693400,"date":"2017-07-10","index":3808,"close":152.67,"high":153.23,"low":149.65,"open":150.34,"volume":5360600},{"timestamp":1499779800,"date":"2017-07-11","index":3809,"close":154.33,"high":155.23,"low":151.55,"open":152.37,"volume":4898600},{"timestamp":1499866200,"date":"2017-07-12","index":3810,"close":158.75,"high":158.8,"low":155.77,"open":155.77,"volume":8481800},{"timestamp":1499952600,"date":"2017-07-13","index":3811,"close":158.21,"high":160.13,"low":156.98,"open":158.51,"volume":6700100},{"timestamp":1500039000,"date":"2017-07-14","index":3812,"close":161.12,"high":161.35,"low":157.97,"open":159.3,"volume":5549200},{"timestamp":1500298200,"date":"2017-07-17","index":3813,"close":161.7,"high":163.55,"low":160.02,"open":162.91,"volume":17496700}],"post":[{"timestamp":1500384600,"date":"2017-07-18","index":3814,"close":183.6,"high":185,"low":174.24,"open":176.12,"volume":41587400},{"timestamp":1500471000,"date":"2017-07-19","index":3815,"close":183.86,"high":187.17,"low":181.75,"open":182.97,"volume":17344300},{"timestamp":1500557400,"date":"2017-07-20","index":3816,"close":183.6,"high":185.92,"low":182.7,"open":183.84,"volume":7907200},{"timestamp":1500643800,"date":"2017-07-21","index":3817,"close":188.54,"high":191.5,"low":182.71,"open":182.72,"volume":9277400},{"timestamp":1500903000,"date":"2017-07-24","index":3818,"close":187.91,"high":190.25,"low":187.01,"open":188.69,"volume":8797300},{"timestamp":1500989400,"date":"2017-07-25","index":3819,"close":186.97,"high":188.66,"low":185.81,"open":187.79,"volume":5374500},{"timestamp":1501075800,"date":"2017-07-26","index":3820,"close":189.08,"high":189.7,"low":187.51,"open":187.7,"volume":4479300},{"timestamp":1501162200,"date":"2017-07-27","index":3821,"close":182.68,"high":190,"low":179.38,"open":189.89,"volume":11221000},{"timestamp":1501248600,"date":"2017-07-28","index":3822,"close":184.04,"high":185.03,"low":181.18,"open":182,"volume":6201900},{"timestamp":1501507800,"date":"2017-07-31","index":3823,"close":181.66,"high":184.97,"low":180.65,"open":184.26,"volume":4883600},{"timestamp":1501594200,"date":"2017-08-01","index":3824,"close":182.03,"high":184.62,"low":181.43,"open":182.49,"volume":5112700}]},{"date":"2017-04-17","estimated":0.37,"reported":0.4,"pre":[{"timestamp":1490967000,"date":"2017-03-31","index":3740,"close":147.81,"high":148.23,"low":147.33,"open":148,"volume":3888200},{"timestamp":1491226200,"date":"2017-04-03","index":3741,"close":146.92,"high":148.01,"low":145.74,"open":146.7,"volume":4609300},{"timestamp":1491312600,"date":"2017-04-04","index":3742,"close":145.5,"high":147.09,"low":144.89,"open":146.84,"volume":4368900},{"timestamp":1491399000,"date":"2017-04-05","index":3743,"close":143.62,"high":146.25,"low":143.26,"open":146.19,"volume":4607600},{"timestamp":1491485400,"date":"2017-04-06","index":3744,"close":143.74,"high":144.14,"low":143.01,"open":144,"volume":3312400},{"timestamp":1491571800,"date":"2017-04-07","index":3745,"close":143.11,"high":143.89,"low":142.71,"open":143.79,"volume":3040500},{"timestamp":1491831000,"date":"2017-04-10","index":3746,"close":143.85,"high":144.65,"low":141.21,"open":143.04,"volume":5807400},{"timestamp":1491917400,"date":"2017-04-11","index":3747,"close":144.35,"high":144.54,"low":141.98,"open":144.28,"volume":4621500},{"timestamp":1492003800,"date":"2017-04-12","index":3748,"close":143.83,"high":145.74,"low":143.55,"open":144.85,"volume":4387000},{"timestamp":1492090200,"date":"2017-04-13","index":3749,"close":142.92,"high":144.55,"low":142.76,"open":144.25,"volume":3685800},{"timestamp":1492435800,"date":"2017-04-17","index":3750,"close":147.25,"high":147.32,"low":144.43,"open":144.43,"volume":16364700}],"post":[{"timestamp":1492522200,"date":"2017-04-18","index":3751,"close":143.36,"high":147.4,"low":140,"open":147.34,"volume":19671000},{"timestamp":1492608600,"date":"2017-04-19","index":3752,"close":139.76,"high":144,"low":138.66,"open":143.37,"volume":12395100},{"timestamp":1492695000,"date":"2017-04-20","index":3753,"close":141.18,"high":141.8,"low":139.27,"open":140.3,"volume":7248200},{"timestamp":1492781400,"date":"2017-04-21","index":3754,"close":142.87,"high":143.03,"low":140.9,"open":141.39,"volume":6824800},{"timestamp":1493040600,"date":"2017-04-24","index":3755,"close":143.83,"high":144.5,"low":143.4,"open":143.61,"volume":4800900},{"timestamp":1493127000,"date":"2017-04-25","index":3756,"close":152.16,"high":153.52,"low":146.22,"open":147.46,"volume":20674200},{"timestamp":1493213400,"date":"2017-04-26","index":3757,"close":150.17,"high":152.15,"low":148.9,"open":151.53,"volume":9274100},{"timestamp":1493299800,"date":"2017-04-27","index":3758,"close":153.08,"high":153.49,"low":149.3,"open":150.6,"volume":7719400},{"timestamp":1493386200,"date":"2017-04-28","index":3759,"close":152.2,"high":152.97,"low":150.94,"open":152.71,"volume":6366200},{"timestamp":1493645400,"date":"2017-05-01","index":3760,"close":155.35,"high":157.7,"low":151.61,"open":151.91,"volume":9031600},{"timestamp":1493731800,"date":"2017-05-02","index":3761,"close":156.45,"high":156.5,"low":154.61,"open":155.76,"volume":5384800}]},{"date":"2017-01-18","estimated":0.13,"reported":0.15,"pre":[{"timestamp":1483453800,"date":"2017-01-03","index":3679,"close":127.49,"high":128.19,"low":124.31,"open":124.96,"volume":9437900},{"timestamp":1483540200,"date":"2017-01-04","index":3680,"close":129.41,"high":130.17,"low":126.55,"open":127.49,"volume":7843600},{"timestamp":1483626600,"date":"2017-01-05","index":3681,"close":131.81,"high":132.75,"low":128.9,"open":129.22,"volume":10185500},{"timestamp":1483713000,"date":"2017-01-06","index":3682,"close":131.07,"high":133.88,"low":129.81,"open":132.08,"volume":10657900},{"timestamp":1483972200,"date":"2017-01-09","index":3683,"close":130.95,"high":131.99,"low":129.89,"open":131.48,"volume":5771800},{"timestamp":1484058600,"date":"2017-01-10","index":3684,"close":129.89,"high":132.22,"low":129.29,"open":131.27,"volume":5985800},{"timestamp":1484145000,"date":"2017-01-11","index":3685,"close":130.5,"high":131.5,"low":129.25,"open":130.91,"volume":5615100},{"timestamp":1484231400,"date":"2017-01-12","index":3686,"close":129.18,"high":130.85,"low":128.5,"open":130.63,"volume":5388900},{"timestamp":1484317800,"date":"2017-01-13","index":3687,"close":133.7,"high":133.93,"low":130.58,"open":131.15,"volume":10515000},{"timestamp":1484663400,"date":"2017-01-17","index":3688,"close":132.89,"high":135.4,"low":132.09,"open":135.04,"volume":12220200},{"timestamp":1484749800,"date":"2017-01-18","index":3689,"close":133.26,"high":133.65,"low":131.06,"open":133.21,"volume":16168600}],"post":[{"timestamp":1484836200,"date":"2017-01-19","index":3690,"close":138.41,"high":143.46,"low":138.25,"open":142.01,"volume":23203400},{"timestamp":1484922600,"date":"2017-01-20","index":3691,"close":138.6,"high":140.79,"low":137.66,"open":139.36,"volume":9497400},{"timestamp":1485181800,"date":"2017-01-23","index":3692,"close":137.39,"high":139.49,"low":137.31,"open":138.65,"volume":7433900},{"timestamp":1485268200,"date":"2017-01-24","index":3693,"close":140.11,"high":140.93,"low":137.03,"open":138.11,"volume":7754700},{"timestamp":1485354600,"date":"2017-01-25","index":3694,"close":139.52,"high":141.39,"low":139.05,"open":140.8,"volume":7238100},{"timestamp":1485441000,"date":"2017-01-26","index":3695,"close":138.96,"high":141.21,"low":138.51,"open":140.45,"volume":6038300},{"timestamp":1485527400,"date":"2017-01-27","index":3696,"close":142.45,"high":142.49,"low":139,"open":139.46,"volume":8323900},{"timestamp":1485786600,"date":"2017-01-30","index":3697,"close":141.22,"high":141.97,"low":138.8,"open":141.77,"volume":8122500},{"timestamp":1485873000,"date":"2017-01-31","index":3698,"close":140.71,"high":141.83,"low":139.7,"open":140.55,"volume":4411600},{"timestamp":1485959400,"date":"2017-02-01","index":3699,"close":140.78,"high":142.41,"low":139.3,"open":141.2,"volume":6033400},{"timestamp":1486045800,"date":"2017-02-02","index":3700,"close":139.2,"high":141.04,"low":139.05,"open":140.61,"volume":3462400}]},{"date":"2016-10-17","estimated":0.06,"reported":0.12,"pre":[{"timestamp":1475501400,"date":"2016-10-03","index":3616,"close":102.63,"high":103.39,"low":98,"open":98,"volume":15344500},{"timestamp":1475587800,"date":"2016-10-04","index":3617,"close":102.34,"high":104.44,"low":101.86,"open":103.19,"volume":12143100},{"timestamp":1475674200,"date":"2016-10-05","index":3618,"close":106.28,"high":106.97,"low":103.43,"open":103.5,"volume":12942900},{"timestamp":1475760600,"date":"2016-10-06","index":3619,"close":105.07,"high":105.47,"low":103.88,"open":104.97,"volume":6587700},{"timestamp":1475847000,"date":"2016-10-07","index":3620,"close":104.82,"high":106.5,"low":103.55,"open":103.98,"volume":8659500},{"timestamp":1476106200,"date":"2016-10-10","index":3621,"close":103.33,"high":104.53,"low":102.76,"open":103.18,"volume":6699700},{"timestamp":1476192600,"date":"2016-10-11","index":3622,"close":100.59,"high":102.9,"low":99.86,"open":102.31,"volume":9032900},{"timestamp":1476279000,"date":"2016-10-12","index":3623,"close":99.5,"high":102.47,"low":99.22,"open":100.88,"volume":7426500},{"timestamp":1476365400,"date":"2016-10-13","index":3624,"close":100.23,"high":100.5,"low":97.63,"open":98.01,"volume":8319300},{"timestamp":1476451800,"date":"2016-10-14","index":3625,"close":101.47,"high":102.1,"low":100.35,"open":101.59,"volume":9531100},{"timestamp":1476711000,"date":"2016-10-17","index":3626,"close":99.8,"high":100.73,"low":98.38,"open":100.5,"volume":26589500}],"post":[{"timestamp":1476797400,"date":"2016-10-18","index":3627,"close":118.79,"high":119.82,"low":116.5,"open":116.63,"volume":42168200},{"timestamp":1476883800,"date":"2016-10-19","index":3628,"close":121.87,"high":122.45,"low":118,"open":118.25,"volume":21981700},{"timestamp":1476970200,"date":"2016-10-20","index":3629,"close":123.35,"high":123.75,"low":121.06,"open":121.97,"volume":14492800},{"timestamp":1477056600,"date":"2016-10-21","index":3630,"close":127.5,"high":127.85,"low":122.31,"open":122.5,"volume":18832400},{"timestamp":1477315800,"date":"2016-10-24","index":3631,"close":127.33,"high":129.29,"low":126.15,"open":127.42,"volume":15980700},{"timestamp":1477402200,"date":"2016-10-25","index":3632,"close":126.51,"high":128.06,"low":125.75,"open":126.52,"volume":8253900},{"timestamp":1477488600,"date":"2016-10-26","index":3633,"close":126.97,"high":128.72,"low":125.75,"open":126.29,"volume":8602400},{"timestamp":1477575000,"date":"2016-10-27","index":3634,"close":126.47,"high":128.18,"low":125.93,"open":127.43,"volume":6914200},{"timestamp":1477661400,"date":"2016-10-28","index":3635,"close":126.57,"high":128.93,"low":126.01,"open":126.08,"volume":7077300},{"timestamp":1477920600,"date":"2016-10-31","index":3636,"close":124.87,"high":126.9,"low":124.4,"open":126.85,"volume":6517500},{"timestamp":1478007000,"date":"2016-11-01","index":3637,"close":123.3,"high":125.83,"low":121.8,"open":124.98,"volume":6978600}]},{"date":"2016-07-18","estimated":0.02,"reported":0.09,"pre":[{"timestamp":1467379800,"date":"2016-07-01","index":3552,"close":96.67,"high":97,"low":94.8,"open":95,"volume":16167200},{"timestamp":1467725400,"date":"2016-07-05","index":3553,"close":97.91,"high":101.27,"low":93.31,"open":95.2,"volume":25879400},{"timestamp":1467811800,"date":"2016-07-06","index":3554,"close":94.6,"high":96,"low":93.55,"open":95.03,"volume":16301200},{"timestamp":1467898200,"date":"2016-07-07","index":3555,"close":95.1,"high":95.38,"low":93.18,"open":94.7,"volume":9913500},{"timestamp":1467984600,"date":"2016-07-08","index":3556,"close":97.06,"high":97.41,"low":95.3,"open":96,"volume":8335400},{"timestamp":1468243800,"date":"2016-07-11","index":3557,"close":94.67,"high":96.87,"low":94.3,"open":96.19,"volume":13276200},{"timestamp":1468330200,"date":"2016-07-12","index":3558,"close":95.97,"high":96.72,"low":94.09,"open":95.07,"volume":11617400},{"timestamp":1468416600,"date":"2016-07-13","index":3559,"close":96.43,"high":96.72,"low":94.8,"open":96.26,"volume":8768900},{"timestamp":1468503000,"date":"2016-07-14","index":3560,"close":98.02,"high":98.27,"low":96.8,"open":97,"volume":9885000},{"timestamp":1468589400,"date":"2016-07-15","index":3561,"close":98.39,"high":98.7,"low":97.41,"open":98.52,"volume":9041900},{"timestamp":1468848600,"date":"2016-07-18","index":3562,"close":98.81,"high":99.84,"low":97.24,"open":98.43,"volume":28669700}],"post":[{"timestamp":1468935000,"date":"2016-07-19","index":3563,"close":85.84,"high":86.75,"low":84.5,"open":85.43,"volume":55681200},{"timestamp":1469021400,"date":"2016-07-20","index":3564,"close":87.91,"high":88.49,"low":85.82,"open":86.67,"volume":23525100},{"timestamp":1469107800,"date":"2016-07-21","index":3565,"close":85.99,"high":88.38,"low":85.21,"open":88.3,"volume":16084000},{"timestamp":1469194200,"date":"2016-07-22","index":3566,"close":85.89,"high":86.5,"low":85.11,"open":86.48,"volume":11363900},{"timestamp":1469453400,"date":"2016-07-25","index":3567,"close":87.66,"high":87.87,"low":85.01,"open":85.73,"volume":14135000},{"timestamp":1469539800,"date":"2016-07-26","index":3568,"close":91.41,"high":93.1,"low":90.9,"open":91.03,"volume":19577600},{"timestamp":1469626200,"date":"2016-07-27","index":3569,"close":92.04,"high":92.06,"low":90.1,"open":91.5,"volume":8727500},{"timestamp":1469712600,"date":"2016-07-28","index":3570,"close":91.65,"high":92.21,"low":90.68,"open":91.92,"volume":6227700},{"timestamp":1469799000,"date":"2016-07-29","index":3571,"close":91.25,"high":91.75,"low":90.59,"open":91.19,"volume":6960200},{"timestamp":1470058200,"date":"2016-08-01","index":3572,"close":94.37,"high":94.67,"low":90.5,"open":91.23,"volume":10666900},{"timestamp":1470144600,"date":"2016-08-02","index":3573,"close":93.56,"high":94.08,"low":92.18,"open":94,"volume":9836200}]},{"date":"2016-04-18","estimated":0.03,"reported":0.06,"pre":[{"timestamp":1459776600,"date":"2016-04-04","index":3489,"close":104.35,"high":105.92,"low":103.2,"open":105.9,"volume":10940400},{"timestamp":1459863000,"date":"2016-04-05","index":3490,"close":104.94,"high":105.75,"low":103.25,"open":103.47,"volume":10060900},{"timestamp":1459949400,"date":"2016-04-06","index":3491,"close":104.83,"high":106.44,"low":104.25,"open":105.3,"volume":9605800},{"timestamp":1460035800,"date":"2016-04-07","index":3492,"close":104.45,"high":106.44,"low":103.6,"open":104.31,"volume":10774900},{"timestamp":1460122200,"date":"2016-04-08","index":3493,"close":103.81,"high":105.33,"low":102.82,"open":105.12,"volume":7857600},{"timestamp":1460381400,"date":"2016-04-11","index":3494,"close":102.68,"high":104.98,"low":102.62,"open":104.04,"volume":7451300},{"timestamp":1460467800,"date":"2016-04-12","index":3495,"close":106.98,"high":107.22,"low":102.21,"open":103.15,"volume":12437000},{"timestamp":1460554200,"date":"2016-04-13","index":3496,"close":109.65,"high":111.28,"low":107.88,"open":108,"volume":16701700},{"timestamp":1460640600,"date":"2016-04-14","index":3497,"close":110.42,"high":111.64,"low":109.15,"open":110.01,"volume":9553700},{"timestamp":1460727000,"date":"2016-04-15","index":3498,"close":111.51,"high":111.85,"low":109.78,"open":110.64,"volume":11746100},{"timestamp":1460986200,"date":"2016-04-18","index":3499,"close":108.4,"high":110.7,"low":106.02,"open":109.9,"volume":32816400}],"post":[{"timestamp":1461072600,"date":"2016-04-19","index":3500,"close":94.34,"high":101.37,"low":94.2,"open":99.49,"volume":55728800},{"timestamp":1461159000,"date":"2016-04-20","index":3501,"close":96.77,"high":96.98,"low":93.14,"open":94.34,"volume":26613500},{"timestamp":1461245400,"date":"2016-04-21","index":3502,"close":94.98,"high":97.38,"low":94.78,"open":97.31,"volume":19919400},{"timestamp":1461331800,"date":"2016-04-22","index":3503,"close":95.9,"high":96.69,"low":94.21,"open":94.85,"volume":15806300},{"timestamp":1461591000,"date":"2016-04-25","index":3504,"close":93.56,"high":95.75,"low":92.8,"open":95.7,"volume":14985400},{"timestamp":1461677400,"date":"2016-04-26","index":3505,"close":92.43,"high":93.55,"low":91.25,"open":93.5,"volume":15330900},{"timestamp":1461763800,"date":"2016-04-27","index":3506,"close":91.04,"high":92.5,"low":90.21,"open":92.18,"volume":12218900},{"timestamp":1461850200,"date":"2016-04-28","index":3507,"close":90.28,"high":92.67,"low":90.09,"open":91.5,"volume":11474900},{"timestamp":1461936600,"date":"2016-04-29","index":3508,"close":90.03,"high":90.56,"low":88.21,"open":90.5,"volume":13968000},{"timestamp":1462195800,"date":"2016-05-02","index":3509,"close":93.11,"high":93.22,"low":89.89,"open":90.41,"volume":12547000},{"timestamp":1462282200,"date":"2016-05-03","index":3510,"close":91.54,"high":93.25,"low":91.3,"open":92.08,"volume":10593900}]},{"date":"2016-01-19","estimated":0.02,"reported":0.07,"pre":[{"timestamp":1451917800,"date":"2016-01-04","index":3427,"close":109.96,"high":110,"low":105.21,"open":109,"volume":20794800},{"timestamp":1452004200,"date":"2016-01-05","index":3428,"close":107.66,"high":110.58,"low":105.85,"open":110.45,"volume":17664600},{"timestamp":1452090600,"date":"2016-01-06","index":3429,"close":117.68,"high":117.91,"low":104.96,"open":105.29,"volume":33045700},{"timestamp":1452177000,"date":"2016-01-07","index":3430,"close":114.56,"high":122.18,"low":112.29,"open":116.36,"volume":33636700},{"timestamp":1452263400,"date":"2016-01-08","index":3431,"close":111.39,"high":117.72,"low":111.1,"open":116.33,"volume":18067100},{"timestamp":1452522600,"date":"2016-01-11","index":3432,"close":114.97,"high":116.79,"low":111.2,"open":112.13,"volume":21920400},{"timestamp":1452609000,"date":"2016-01-12","index":3433,"close":116.58,"high":117.78,"low":115.08,"open":116.11,"volume":15133500},{"timestamp":1452695400,"date":"2016-01-13","index":3434,"close":106.56,"high":114.48,"low":104.53,"open":114.43,"volume":24921600},{"timestamp":1452781800,"date":"2016-01-14","index":3435,"close":107.06,"high":109.25,"low":101.21,"open":105.65,"volume":23664800},{"timestamp":1452868200,"date":"2016-01-15","index":3436,"close":104.04,"high":105.5,"low":101.72,"open":102.43,"volume":19775100},{"timestamp":1453213800,"date":"2016-01-19","index":3437,"close":107.89,"high":110.14,"low":105.55,"open":106.57,"volume":35722800}],"post":[{"timestamp":1453300200,"date":"2016-01-20","index":3438,"close":107.74,"high":109.99,"low":97.05,"open":108.91,"volume":53009400},{"timestamp":1453386600,"date":"2016-01-21","index":3439,"close":102.35,"high":108.51,"low":102.1,"open":108.32,"volume":31027500},{"timestamp":1453473000,"date":"2016-01-22","index":3440,"close":100.72,"high":104.99,"low":99.22,"open":104.72,"volume":26821800},{"timestamp":1453732200,"date":"2016-01-25","index":3441,"close":99.12,"high":102.68,"low":99,"open":99.78,"volume":20321100},{"timestamp":1453818600,"date":"2016-01-26","index":3442,"close":97.83,"high":100.55,"low":94.85,"open":99.74,"volume":22083900},{"timestamp":1453905000,"date":"2016-01-27","index":3443,"close":91.15,"high":97.85,"low":90.59,"open":96.61,"volume":25556200},{"timestamp":1453991400,"date":"2016-01-28","index":3444,"close":94.41,"high":95.25,"low":90.11,"open":93.84,"volume":24562300},{"timestamp":1454077800,"date":"2016-01-29","index":3445,"close":91.84,"high":94.39,"low":90.63,"open":92,"volume":20463900},{"timestamp":1454337000,"date":"2016-02-01","index":3446,"close":94.09,"high":97.18,"low":91.3,"open":91.79,"volume":19684500},{"timestamp":1454423400,"date":"2016-02-02","index":3447,"close":91.49,"high":96.65,"low":90.73,"open":95.54,"volume":21906500},{"timestamp":1454509800,"date":"2016-02-03","index":3448,"close":90.74,"high":92.69,"low":86.14,"open":92.41,"volume":27466000}]},{"date":"2015-10-14","estimated":0.08,"reported":0.07,"pre":[{"timestamp":1443619800,"date":"2015-09-30","index":3362,"close":103.26,"high":103.46,"low":99.05,"open":99.91,"volume":17027600},{"timestamp":1443706200,"date":"2015-10-01","index":3363,"close":105.98,"high":106.11,"low":101.12,"open":102.91,"volume":17426900},{"timestamp":1443792600,"date":"2015-10-02","index":3364,"close":106.11,"high":106.87,"low":101.45,"open":103.01,"volume":21526700},{"timestamp":1444051800,"date":"2015-10-05","index":3365,"close":111.25,"high":112.28,"low":105.76,"open":107.48,"volume":21157900},{"timestamp":1444138200,"date":"2015-10-06","index":3366,"close":108.33,"high":112.25,"low":105.64,"open":110.33,"volume":20629800},{"timestamp":1444224600,"date":"2015-10-07","index":3367,"close":108.1,"high":109.78,"low":106.75,"open":108.84,"volume":12329500},{"timestamp":1444311000,"date":"2015-10-08","index":3368,"close":114.93,"high":115.05,"low":102.6,"open":107.94,"volume":42831900},{"timestamp":1444397400,"date":"2015-10-09","index":3369,"close":113.33,"high":115.83,"low":112.44,"open":114.11,"volume":22455200},{"timestamp":1444656600,"date":"2015-10-12","index":3370,"close":113.45,"high":115.42,"low":112.36,"open":114.45,"volume":12624500},{"timestamp":1444743000,"date":"2015-10-13","index":3371,"close":109.73,"high":113.72,"low":108.78,"open":112.85,"volume":17512100},{"timestamp":1444829400,"date":"2015-10-14","index":3372,"close":110.23,"high":111.63,"low":108.05,"open":111.5,"volume":33231500}],"post":[{"timestamp":1444915800,"date":"2015-10-15","index":3373,"close":101.09,"high":104.88,"low":99.1,"open":103.77,"volume":48484300},{"timestamp":1445002200,"date":"2015-10-16","index":3374,"close":98.99,"high":101.65,"low":98.41,"open":100.21,"volume":21340500},{"timestamp":1445261400,"date":"2015-10-19","index":3375,"close":101.69,"high":103.62,"low":96.26,"open":98.07,"volume":29964700},{"timestamp":1445347800,"date":"2015-10-20","index":3376,"close":98.99,"high":102.11,"low":97.58,"open":101.06,"volume":17345600},{"timestamp":1445434200,"date":"2015-10-21","index":3377,"close":97.96,"high":100.34,"low":97.01,"open":99.67,"volume":13728500},{"timestamp":1445520600,"date":"2015-10-22","index":3378,"close":97.32,"high":99.93,"low":96.86,"open":98.07,"volume":12786800},{"timestamp":1445607000,"date":"2015-10-23","index":3379,"close":100.04,"high":101.56,"low":97.27,"open":97.61,"volume":18019900},{"timestamp":1445866200,"date":"2015-10-26","index":3380,"close":103.04,"high":103.31,"low":99.38,"open":100.05,"volume":12234800},{"timestamp":1445952600,"date":"2015-10-27","index":3381,"close":103.07,"high":104.72,"low":101.23,"open":102.58,"volume":12066400},{"timestamp":1446039000,"date":"2015-10-28","index":3382,"close":105.8,"high":106.21,"low":102.06,"open":102.9,"volume":13094000},{"timestamp":1446125400,"date":"2015-10-29","index":3383,"close":105.12,"high":106.91,"low":104.75,"open":105,"volume":9841400}]},{"date":"2015-07-15","estimated":0.04,"reported":0.06,"pre":[{"timestamp":1435671000,"date":"2015-06-30","index":3298,"close":93.85,"high":94.36,"low":92.79,"open":93.36,"volume":16880500},{"timestamp":1435757400,"date":"2015-07-01","index":3299,"close":93.64,"high":95.24,"low":93.22,"open":94.81,"volume":14699300},{"timestamp":1435843800,"date":"2015-07-02","index":3300,"close":94.04,"high":94.2,"low":93.21,"open":94,"volume":11053000},{"timestamp":1436189400,"date":"2015-07-06","index":3301,"close":94.57,"high":94.93,"low":93.34,"open":93.47,"volume":11808300},{"timestamp":1436275800,"date":"2015-07-07","index":3302,"close":94.09,"high":95.43,"low":92.62,"open":95.01,"volume":21573300},{"timestamp":1436362200,"date":"2015-07-08","index":3303,"close":93.51,"high":94,"low":92.28,"open":93.47,"volume":12990600},{"timestamp":1436448600,"date":"2015-07-09","index":3304,"close":95.73,"high":95.85,"low":94.29,"open":94.9,"volume":16731400},{"timestamp":1436535000,"date":"2015-07-10","index":3305,"close":97.23,"high":98.5,"low":96.9,"open":97.52,"volume":21636300},{"timestamp":1436794200,"date":"2015-07-13","index":3306,"close":101.09,"high":102.31,"low":98.08,"open":98.1,"volume":33205200},{"timestamp":1436880600,"date":"2015-07-14","index":3307,"close":100.37,"high":101.64,"low":99.65,"open":101.27,"volume":19736500},{"timestamp":1436967000,"date":"2015-07-15","index":3308,"close":98.13,"high":100.75,"low":97.05,"open":99.97,"volume":30898600}],"post":[{"timestamp":1437053400,"date":"2015-07-16","index":3309,"close":115.81,"high":116.49,"low":107.68,"open":111.02,"volume":63461000},{"timestamp":1437139800,"date":"2015-07-17","index":3310,"close":114.77,"high":117.88,"low":114.24,"open":117.34,"volume":25136900},{"timestamp":1437399000,"date":"2015-07-20","index":3311,"close":110.55,"high":114.7,"low":110.14,"open":114.7,"volume":22676900},{"timestamp":1437485400,"date":"2015-07-21","index":3312,"close":112.51,"high":113.71,"low":109.32,"open":110.21,"volume":14085400},{"timestamp":1437571800,"date":"2015-07-22","index":3313,"close":111.5,"high":113.88,"low":110.56,"open":112.14,"volume":10500500},{"timestamp":1437658200,"date":"2015-07-23","index":3314,"close":110.1,"high":112.18,"low":109.84,"open":110.91,"volume":8306800},{"timestamp":1437744600,"date":"2015-07-24","index":3315,"close":109.34,"high":111.68,"low":108.9,"open":111.55,"volume":8125100},{"timestamp":1438003800,"date":"2015-07-27","index":3316,"close":106.43,"high":109.86,"low":106.25,"open":107.79,"volume":11302600},{"timestamp":1438090200,"date":"2015-07-28","index":3317,"close":106.9,"high":107.94,"low":103.88,"open":107.29,"volume":11155900},{"timestamp":1438176600,"date":"2015-07-29","index":3318,"close":107.08,"high":107.75,"low":105.4,"open":106.83,"volume":6695600},{"timestamp":1438263000,"date":"2015-07-30","index":3319,"close":111.56,"high":111.9,"low":105.4,"open":106.4,"volume":14229200}]},{"date":"2015-04-15","estimated":0.1,"reported":0.11,"pre":[{"timestamp":1427808600,"date":"2015-03-31","index":3235,"close":59.53,"high":60.42,"low":59.46,"open":60.11,"volume":14248500},{"timestamp":1427895000,"date":"2015-04-01","index":3236,"close":59.02,"high":59.79,"low":58.7,"open":59.64,"volume":14639800},{"timestamp":1427981400,"date":"2015-04-02","index":3237,"close":59.15,"high":59.61,"low":58.86,"open":59.07,"volume":9864400},{"timestamp":1428327000,"date":"2015-04-06","index":3238,"close":60.33,"high":60.45,"low":58.46,"open":58.77,"volume":10730300},{"timestamp":1428413400,"date":"2015-04-07","index":3239,"close":60.49,"high":60.85,"low":60.04,"open":60.5,"volume":9977100},{"timestamp":1428499800,"date":"2015-04-08","index":3240,"close":63.05,"high":63.11,"low":61.18,"open":61.2,"volume":22327900},{"timestamp":1428586200,"date":"2015-04-09","index":3241,"close":62.79,"high":63.14,"low":62.11,"open":63,"volume":13455400},{"timestamp":1428672600,"date":"2015-04-10","index":3242,"close":64.94,"high":65,"low":63.95,"open":64.4,"volume":22367100},{"timestamp":1428931800,"date":"2015-04-13","index":3243,"close":67.81,"high":69.29,"low":67.06,"open":67.24,"volume":44436700},{"timestamp":1429018200,"date":"2015-04-14","index":3244,"close":68.39,"high":69.14,"low":67.42,"open":68.86,"volume":28641900},{"timestamp":1429104600,"date":"2015-04-15","index":3245,"close":67.92,"high":68.7,"low":67.36,"open":68.7,"volume":42528500}],"post":[{"timestamp":1429191000,"date":"2015-04-16","index":3246,"close":80.29,"high":81.25,"low":75.71,"open":76,"volume":104500900},{"timestamp":1429277400,"date":"2015-04-17","index":3247,"close":81.65,"high":82.14,"low":79.71,"open":79.78,"volume":58306500},{"timestamp":1429536600,"date":"2015-04-20","index":3248,"close":81.06,"high":82.3,"low":80.38,"open":81.79,"volume":30766400},{"timestamp":1429623000,"date":"2015-04-21","index":3249,"close":80.06,"high":81.48,"low":79.8,"open":81.23,"volume":15925700},{"timestamp":1429709400,"date":"2015-04-22","index":3250,"close":79.67,"high":80.71,"low":79.54,"open":80.21,"volume":12089700},{"timestamp":1429795800,"date":"2015-04-23","index":3251,"close":79.87,"high":80.34,"low":78.96,"open":79.66,"volume":12687500},{"timestamp":1429882200,"date":"2015-04-24","index":3252,"close":79.77,"high":80.81,"low":79.51,"open":80.17,"volume":11045300},{"timestamp":1430141400,"date":"2015-04-27","index":3253,"close":80.87,"high":81.79,"low":80.23,"open":80.29,"volume":15246700},{"timestamp":1430227800,"date":"2015-04-28","index":3254,"close":80.44,"high":81.28,"low":79.94,"open":80.59,"volume":8826300},{"timestamp":1430314200,"date":"2015-04-29","index":3255,"close":80.41,"high":81.06,"low":79.64,"open":80.07,"volume":9534700},{"timestamp":1430400600,"date":"2015-04-30","index":3256,"close":79.5,"high":80.84,"low":79.12,"open":80.24,"volume":10565100}]},{"date":"2015-01-20","estimated":0.06,"reported":0.1,"pre":[{"timestamp":1420468200,"date":"2015-01-05","index":3176,"close":47.31,"high":49.26,"low":47.15,"open":49.26,"volume":18165000},{"timestamp":1420554600,"date":"2015-01-06","index":3177,"close":46.5,"high":47.64,"low":45.66,"open":47.35,"volume":16037700},{"timestamp":1420641000,"date":"2015-01-07","index":3178,"close":46.74,"high":47.42,"low":46.27,"open":47.35,"volume":9849700},{"timestamp":1420727400,"date":"2015-01-08","index":3179,"close":47.78,"high":47.84,"low":46.48,"open":47.12,"volume":9601900},{"timestamp":1420813800,"date":"2015-01-09","index":3180,"close":47.04,"high":48.02,"low":46.9,"open":47.63,"volume":9578100},{"timestamp":1421073000,"date":"2015-01-12","index":3181,"close":45.55,"high":47.2,"low":45.26,"open":47.09,"volume":12944400},{"timestamp":1421159400,"date":"2015-01-13","index":3182,"close":46.26,"high":47.05,"low":45.9,"open":46.02,"volume":18721500},{"timestamp":1421245800,"date":"2015-01-14","index":3183,"close":46.32,"high":47.37,"low":45.68,"open":47.07,"volume":19884900},{"timestamp":1421332200,"date":"2015-01-15","index":3184,"close":46.25,"high":46.79,"low":45.84,"open":46.55,"volume":11669000},{"timestamp":1421418600,"date":"2015-01-16","index":3185,"close":48.19,"high":48.25,"low":46.38,"open":46.86,"volume":19696600},{"timestamp":1421764200,"date":"2015-01-20","index":3186,"close":49.83,"high":50,"low":47.71,"open":48.57,"volume":40551000}],"post":[{"timestamp":1421850600,"date":"2015-01-21","index":3187,"close":58.47,"high":59.24,"low":57.41,"open":59.23,"volume":66902500},{"timestamp":1421937000,"date":"2015-01-22","index":3188,"close":61.21,"high":61.37,"low":57.83,"open":58.57,"volume":33319300},{"timestamp":1422023400,"date":"2015-01-23","index":3189,"close":62.49,"high":62.74,"low":60.88,"open":60.99,"volume":26784100},{"timestamp":1422282600,"date":"2015-01-26","index":3190,"close":63.79,"high":63.9,"low":61.96,"open":62.57,"volume":21268800},{"timestamp":1422369000,"date":"2015-01-27","index":3191,"close":64.88,"high":65.34,"low":63.05,"open":63.09,"volume":24612700},{"timestamp":1422455400,"date":"2015-01-28","index":3192,"close":63.21,"high":64.82,"low":63.08,"open":64.74,"volume":24532900},{"timestamp":1422541800,"date":"2015-01-29","index":3193,"close":63.4,"high":63.93,"low":62.5,"open":63.2,"volume":15127700},{"timestamp":1422628200,"date":"2015-01-30","index":3194,"close":63.11,"high":63.98,"low":62.66,"open":63.13,"volume":13215300},{"timestamp":1422887400,"date":"2015-02-02","index":3195,"close":63.01,"high":63.43,"low":61.96,"open":62.84,"volume":12990600},{"timestamp":1422973800,"date":"2015-02-03","index":3196,"close":65.27,"high":65.47,"low":62.73,"open":63.32,"volume":16440200},{"timestamp":1423060200,"date":"2015-02-04","index":3197,"close":64.1,"high":65.17,"low":63.89,"open":65.04,"volume":12450900}]},{"date":"2014-10-15","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1412170200,"date":"2014-10-01","index":3111,"close":62.69,"high":64.29,"low":62.47,"open":64.1,"volume":15416100},{"timestamp":1412256600,"date":"2014-10-02","index":3112,"close":64.28,"high":64.36,"low":62.55,"open":62.7,"volume":18450600},{"timestamp":1412343000,"date":"2014-10-03","index":3113,"close":65.65,"high":65.8,"low":64.64,"open":64.74,"volume":15290100},{"timestamp":1412602200,"date":"2014-10-06","index":3114,"close":66.21,"high":66.74,"low":65.86,"open":66,"volume":13709500},{"timestamp":1412688600,"date":"2014-10-07","index":3115,"close":65.18,"high":66.61,"low":65.14,"open":65.87,"volume":13759200},{"timestamp":1412775000,"date":"2014-10-08","index":3116,"close":66.69,"high":66.8,"low":64.48,"open":65.24,"volume":14332500},{"timestamp":1412861400,"date":"2014-10-09","index":3117,"close":65.95,"high":66.86,"low":65.65,"open":66.66,"volume":14928200},{"timestamp":1412947800,"date":"2014-10-10","index":3118,"close":64.58,"high":66.41,"low":64.49,"open":65.69,"volume":19110700},{"timestamp":1413207000,"date":"2014-10-13","index":3119,"close":62.65,"high":64.64,"low":61.86,"open":64.46,"volume":20216700},{"timestamp":1413293400,"date":"2014-10-14","index":3120,"close":64.16,"high":64.57,"low":62.59,"open":63.64,"volume":16747500},{"timestamp":1413379800,"date":"2014-10-15","index":3121,"close":64.08,"high":64.43,"low":61.45,"open":63.5,"volume":59927700}],"post":[{"timestamp":1413466200,"date":"2014-10-16","index":3122,"close":51.67,"high":52.31,"low":47.29,"open":47.53,"volume":92304800},{"timestamp":1413552600,"date":"2014-10-17","index":3123,"close":51.01,"high":51.44,"low":48.79,"open":51.4,"volume":79160900},{"timestamp":1413811800,"date":"2014-10-20","index":3124,"close":51.32,"high":52.74,"low":50.79,"open":50.86,"volume":33529300},{"timestamp":1413898200,"date":"2014-10-21","index":3125,"close":52.28,"high":52.4,"low":50.78,"open":51.75,"volume":19365500},{"timestamp":1413984600,"date":"2014-10-22","index":3126,"close":53.52,"high":54.57,"low":51.89,"open":52.71,"volume":32150300},{"timestamp":1414071000,"date":"2014-10-23","index":3127,"close":54.72,"high":55.11,"low":54.04,"open":54.36,"volume":19916400},{"timestamp":1414157400,"date":"2014-10-24","index":3128,"close":55,"high":55.29,"low":54.4,"open":54.65,"volume":14657300},{"timestamp":1414416600,"date":"2014-10-27","index":3129,"close":54.2,"high":54.93,"low":53.81,"open":54.84,"volume":14944300},{"timestamp":1414503000,"date":"2014-10-28","index":3130,"close":55.17,"high":55.27,"low":54.05,"open":54.25,"volume":11736900},{"timestamp":1414589400,"date":"2014-10-29","index":3131,"close":54.01,"high":55.24,"low":53.97,"open":55.17,"volume":12507600},{"timestamp":1414675800,"date":"2014-10-30","index":3132,"close":54.14,"high":54.62,"low":53.51,"open":53.93,"volume":10593800}]},{"date":"2014-07-21","estimated":0.17,"reported":0.16,"pre":[{"timestamp":1404739800,"date":"2014-07-07","index":3050,"close":65.8,"high":67.46,"low":65.71,"open":67.44,"volume":18296600},{"timestamp":1404826200,"date":"2014-07-08","index":3051,"close":63.58,"high":65.86,"low":62.75,"open":65.66,"volume":26182800},{"timestamp":1404912600,"date":"2014-07-09","index":3052,"close":63.29,"high":64.19,"low":62.82,"open":63.74,"volume":21011200},{"timestamp":1404999000,"date":"2014-07-10","index":3053,"close":62.65,"high":63.46,"low":61.17,"open":62.06,"volume":24388700},{"timestamp":1405085400,"date":"2014-07-11","index":3054,"close":62.85,"high":63.45,"low":62.45,"open":63.07,"volume":14219100},{"timestamp":1405344600,"date":"2014-07-14","index":3055,"close":64.65,"high":65.07,"low":62.71,"open":63.33,"volume":17433500},{"timestamp":1405431000,"date":"2014-07-15","index":3056,"close":64.16,"high":64.48,"low":63.18,"open":64.38,"volume":13505800},{"timestamp":1405517400,"date":"2014-07-16","index":3057,"close":63.49,"high":65.1,"low":63.34,"open":64.87,"volume":13438600},{"timestamp":1405603800,"date":"2014-07-17","index":3058,"close":62.77,"high":64.12,"low":62.61,"open":63.33,"volume":13266400},{"timestamp":1405690200,"date":"2014-07-18","index":3059,"close":63.45,"high":63.47,"low":62.25,"open":62.97,"volume":11760700},{"timestamp":1405949400,"date":"2014-07-21","index":3060,"close":64.56,"high":65.36,"low":63.95,"open":64.53,"volume":34671000}],"post":[{"timestamp":1406035800,"date":"2014-07-22","index":3061,"close":61.58,"high":63.52,"low":60.72,"open":63.28,"volume":57174600},{"timestamp":1406122200,"date":"2014-07-23","index":3062,"close":61.13,"high":62.2,"low":60.93,"open":61.49,"volume":17267600},{"timestamp":1406208600,"date":"2014-07-24","index":3063,"close":60.77,"high":61.46,"low":59.86,"open":61.35,"volume":18621400},{"timestamp":1406295000,"date":"2014-07-25","index":3064,"close":60.27,"high":61.17,"low":60.06,"open":60.71,"volume":11610200},{"timestamp":1406554200,"date":"2014-07-28","index":3065,"close":60.67,"high":60.84,"low":59.79,"open":60.32,"volume":11960900},{"timestamp":1406640600,"date":"2014-07-29","index":3066,"close":60.61,"high":61.2,"low":60.46,"open":60.46,"volume":9282000},{"timestamp":1406727000,"date":"2014-07-30","index":3067,"close":62.05,"high":62.18,"low":60.62,"open":60.68,"volume":15263500},{"timestamp":1406813400,"date":"2014-07-31","index":3068,"close":60.39,"high":61.85,"low":60.18,"open":61.47,"volume":13820100},{"timestamp":1406899800,"date":"2014-08-01","index":3069,"close":60.77,"high":61.1,"low":58.93,"open":60.25,"volume":18947600},{"timestamp":1407159000,"date":"2014-08-04","index":3070,"close":60.39,"high":61.43,"low":60.11,"open":61.03,"volume":10686900},{"timestamp":1407245400,"date":"2014-08-05","index":3071,"close":60.41,"high":61.14,"low":60.04,"open":60.19,"volume":10653300}]},{"date":"2014-04-21","estimated":0.12,"reported":0.12,"pre":[{"timestamp":1396618200,"date":"2014-04-04","index":2987,"close":48.19,"high":50.86,"low":47.98,"open":50.78,"volume":34958000},{"timestamp":1396877400,"date":"2014-04-07","index":2988,"close":48.29,"high":49.74,"low":47.3,"open":48.64,"volume":37351300},{"timestamp":1396963800,"date":"2014-04-08","index":2989,"close":49.84,"high":50.11,"low":48.34,"open":48.58,"volume":25761400},{"timestamp":1397050200,"date":"2014-04-09","index":2990,"close":50.43,"high":50.56,"low":49.02,"open":50.15,"volume":20511400},{"timestamp":1397136600,"date":"2014-04-10","index":2991,"close":47.82,"high":51.07,"low":47.72,"open":50.64,"volume":24871000},{"timestamp":1397223000,"date":"2014-04-11","index":2992,"close":46.67,"high":47.83,"low":46.23,"open":47.26,"volume":30146200},{"timestamp":1397482200,"date":"2014-04-14","index":2993,"close":47.37,"high":47.86,"low":46.51,"open":47.56,"volume":17994200},{"timestamp":1397568600,"date":"2014-04-15","index":2994,"close":46.61,"high":47.37,"low":44.59,"open":47.01,"volume":30799300},{"timestamp":1397655000,"date":"2014-04-16","index":2995,"close":47.34,"high":47.71,"low":46.19,"open":47.29,"volume":16114700},{"timestamp":1397741400,"date":"2014-04-17","index":2996,"close":49.39,"high":49.96,"low":47.5,"open":48.11,"volume":32116000},{"timestamp":1398087000,"date":"2014-04-21","index":2997,"close":49.78,"high":49.91,"low":48.33,"open":49.9,"volume":47892600}],"post":[{"timestamp":1398173400,"date":"2014-04-22","index":2998,"close":53.27,"high":54.41,"low":52.12,"open":53.8,"volume":64702400},{"timestamp":1398259800,"date":"2014-04-23","index":2999,"close":50.5,"high":52.5,"low":50.43,"open":51.82,"volume":40285000},{"timestamp":1398346200,"date":"2014-04-24","index":3000,"close":49.15,"high":50.84,"low":47.83,"open":50.36,"volume":30639000},{"timestamp":1398432600,"date":"2014-04-25","index":3001,"close":46.01,"high":48.77,"low":46,"open":48.21,"volume":33071500},{"timestamp":1398691800,"date":"2014-04-28","index":3002,"close":44.89,"high":45.84,"low":42.79,"open":45.44,"volume":47123300},{"timestamp":1398778200,"date":"2014-04-29","index":3003,"close":45.7,"high":46.38,"low":44.58,"open":44.61,"volume":23132900},{"timestamp":1398864600,"date":"2014-04-30","index":3004,"close":46.01,"high":46.06,"low":44.32,"open":45.42,"volume":23618700},{"timestamp":1398951000,"date":"2014-05-01","index":3005,"close":48.07,"high":49.38,"low":46.15,"open":46.29,"volume":37001300},{"timestamp":1399037400,"date":"2014-05-02","index":3006,"close":48.66,"high":49.13,"low":47.72,"open":48.22,"volume":26194700},{"timestamp":1399296600,"date":"2014-05-05","index":3007,"close":49.2,"high":49.35,"low":48.01,"open":48.3,"volume":20330800},{"timestamp":1399383000,"date":"2014-05-06","index":3008,"close":46.6,"high":49.67,"low":46.52,"open":49.1,"volume":22722700}]},{"date":"2014-01-22","estimated":0.09,"reported":0.11,"pre":[{"timestamp":1389105000,"date":"2014-01-07","index":2926,"close":48.5,"high":49.7,"low":48.15,"open":49.68,"volume":36167600},{"timestamp":1389191400,"date":"2014-01-08","index":2927,"close":48.71,"high":49.43,"low":48.07,"open":48.1,"volume":20001100},{"timestamp":1389277800,"date":"2014-01-09","index":2928,"close":48.15,"high":49.14,"low":47.86,"open":48.82,"volume":17007200},{"timestamp":1389364200,"date":"2014-01-10","index":2929,"close":47.45,"high":48.38,"low":47.22,"open":48.3,"volume":16237900},{"timestamp":1389623400,"date":"2014-01-13","index":2930,"close":48.12,"high":49.81,"low":47.3,"open":47.3,"volume":27237000},{"timestamp":1389709800,"date":"2014-01-14","index":2931,"close":48.28,"high":48.8,"low":47.51,"open":48.78,"volume":19740000},{"timestamp":1389796200,"date":"2014-01-15","index":2932,"close":47.2,"high":48.37,"low":45.58,"open":47.86,"volume":40432000},{"timestamp":1389882600,"date":"2014-01-16","index":2933,"close":47.38,"high":47.7,"low":46,"open":46.92,"volume":21135800},{"timestamp":1389969000,"date":"2014-01-17","index":2934,"close":47.15,"high":47.83,"low":46.89,"open":47.44,"volume":16417100},{"timestamp":1390314600,"date":"2014-01-21","index":2935,"close":46.96,"high":47.5,"low":45.75,"open":47.46,"volume":25220300},{"timestamp":1390401000,"date":"2014-01-22","index":2936,"close":47.68,"high":47.78,"low":46.76,"open":47.07,"volume":48342000}],"post":[{"timestamp":1390487400,"date":"2014-01-23","index":2937,"close":55.53,"high":56.52,"low":53.93,"open":55.34,"volume":91280000},{"timestamp":1390573800,"date":"2014-01-24","index":2938,"close":55.15,"high":55.81,"low":54.77,"open":54.81,"volume":35466900},{"timestamp":1390833000,"date":"2014-01-27","index":2939,"close":54.46,"high":55.93,"low":52.94,"open":55.34,"volume":32526900},{"timestamp":1390919400,"date":"2014-01-28","index":2940,"close":58.11,"high":58.2,"low":54.39,"open":54.47,"volume":43590400},{"timestamp":1391005800,"date":"2014-01-29","index":2941,"close":57.2,"high":58.19,"low":56.86,"open":57.59,"volume":28968100},{"timestamp":1391092200,"date":"2014-01-30","index":2942,"close":57.81,"high":58.46,"low":57.36,"open":58.16,"volume":18379200},{"timestamp":1391178600,"date":"2014-01-31","index":2943,"close":58.48,"high":58.91,"low":57.47,"open":57.47,"volume":23625000},{"timestamp":1391437800,"date":"2014-02-03","index":2944,"close":57.77,"high":58.88,"low":57.25,"open":58.84,"volume":20145300},{"timestamp":1391524200,"date":"2014-02-04","index":2945,"close":57.99,"high":58.36,"low":56.72,"open":57.92,"volume":18066300},{"timestamp":1391610600,"date":"2014-02-05","index":2946,"close":57.77,"high":58.25,"low":56.86,"open":57.59,"volume":16762900},{"timestamp":1391697000,"date":"2014-02-06","index":2947,"close":58.27,"high":58.7,"low":57.2,"open":58.06,"volume":12852000}]},{"date":"2013-10-21","estimated":0.07,"reported":0.07,"pre":[{"timestamp":1381152600,"date":"2013-10-07","index":2863,"close":45.45,"high":46.71,"low":45.45,"open":46.29,"volume":14634900},{"timestamp":1381239000,"date":"2013-10-08","index":2864,"close":43.19,"high":45.93,"low":42.8,"open":45.61,"volume":28678300},{"timestamp":1381325400,"date":"2013-10-09","index":2865,"close":41.2,"high":42.94,"low":40.4,"open":42.89,"volume":41948900},{"timestamp":1381411800,"date":"2013-10-10","index":2866,"close":43.43,"high":43.92,"low":42.34,"open":43,"volume":30695000},{"timestamp":1381498200,"date":"2013-10-11","index":2867,"close":42.98,"high":43.94,"low":42.88,"open":43.47,"volume":19200300},{"timestamp":1381757400,"date":"2013-10-14","index":2868,"close":46.34,"high":46.47,"low":43.71,"open":44.37,"volume":45659600},{"timestamp":1381843800,"date":"2013-10-15","index":2869,"close":45.96,"high":46.76,"low":45.62,"open":46.44,"volume":26848500},{"timestamp":1381930200,"date":"2013-10-16","index":2870,"close":46.13,"high":46.5,"low":45.47,"open":45.73,"volume":18843300},{"timestamp":1382016600,"date":"2013-10-17","index":2871,"close":47.16,"high":47.17,"low":45.67,"open":46.03,"volume":19272400},{"timestamp":1382103000,"date":"2013-10-18","index":2872,"close":47.64,"high":48.07,"low":46.8,"open":47.71,"volume":25454800},{"timestamp":1382362200,"date":"2013-10-21","index":2873,"close":50.71,"high":50.77,"low":48.59,"open":48.99,"volume":65090200}],"post":[{"timestamp":1382448600,"date":"2013-10-22","index":2874,"close":46.07,"high":55.59,"low":45.93,"open":55.41,"volume":181099800},{"timestamp":1382535000,"date":"2013-10-23","index":2875,"close":47.18,"high":47.88,"low":45.29,"open":45.33,"volume":58376500},{"timestamp":1382621400,"date":"2013-10-24","index":2876,"close":47.32,"high":48.12,"low":46.24,"open":47.35,"volume":33559400},{"timestamp":1382707800,"date":"2013-10-25","index":2877,"close":46.86,"high":48.17,"low":46.56,"open":47.29,"volume":24062500},{"timestamp":1382967000,"date":"2013-10-28","index":2878,"close":44.86,"high":47.28,"low":44.54,"open":46.43,"volume":34260800},{"timestamp":1383053400,"date":"2013-10-29","index":2879,"close":46.76,"high":46.77,"low":44.17,"open":45.51,"volume":30936500},{"timestamp":1383139800,"date":"2013-10-30","index":2880,"close":45.45,"high":46.99,"low":45.09,"open":46.96,"volume":21640500},{"timestamp":1383226200,"date":"2013-10-31","index":2881,"close":46.07,"high":46.66,"low":45.1,"open":45.44,"volume":18489800},{"timestamp":1383312600,"date":"2013-11-01","index":2882,"close":47.04,"high":47.64,"low":46.56,"open":46.98,"volume":22020600},{"timestamp":1383575400,"date":"2013-11-04","index":2883,"close":48.23,"high":48.26,"low":46.45,"open":47.28,"volume":21919100},{"timestamp":1383661800,"date":"2013-11-05","index":2884,"close":48.79,"high":48.91,"low":47.58,"open":47.93,"volume":17289300}]},{"date":"2013-07-22","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1373290200,"date":"2013-07-08","index":2799,"close":33.3,"high":33.61,"low":32.22,"open":32.43,"volume":24289300},{"timestamp":1373376600,"date":"2013-07-09","index":2800,"close":35.34,"high":35.34,"low":33.55,"open":33.58,"volume":35509600},{"timestamp":1373463000,"date":"2013-07-10","index":2801,"close":34.83,"high":35.27,"low":34.17,"open":35.08,"volume":22578500},{"timestamp":1373549400,"date":"2013-07-11","index":2802,"close":34.88,"high":35.6,"low":34.4,"open":35.43,"volume":21146300},{"timestamp":1373635800,"date":"2013-07-12","index":2803,"close":36.75,"high":36.78,"low":35.11,"open":35.12,"volume":34238400},{"timestamp":1373895000,"date":"2013-07-15","index":2804,"close":36.85,"high":37.12,"low":36.02,"open":37.06,"volume":20612900},{"timestamp":1373981400,"date":"2013-07-16","index":2805,"close":37.21,"high":38.05,"low":36.67,"open":36.76,"volume":33356400},{"timestamp":1374067800,"date":"2013-07-17","index":2806,"close":38.27,"high":38.32,"low":36.95,"open":37.32,"volume":19510400},{"timestamp":1374154200,"date":"2013-07-18","index":2807,"close":38.06,"high":38.62,"low":37.71,"open":38.62,"volume":20487600},{"timestamp":1374240600,"date":"2013-07-19","index":2808,"close":37.8,"high":38.28,"low":37.6,"open":38.2,"volume":18120200},{"timestamp":1374499800,"date":"2013-07-22","index":2809,"close":37.42,"high":38.39,"low":36.73,"open":38.12,"volume":47313700}],"post":[{"timestamp":1374586200,"date":"2013-07-23","index":2810,"close":35.75,"high":37.46,"low":35.17,"open":35.91,"volume":76829200},{"timestamp":1374672600,"date":"2013-07-24","index":2811,"close":34.47,"high":36.04,"low":34.31,"open":35.67,"volume":33409600},{"timestamp":1374759000,"date":"2013-07-25","index":2812,"close":35.25,"high":35.38,"low":34.27,"open":34.37,"volume":19634300},{"timestamp":1374845400,"date":"2013-07-26","index":2813,"close":35.19,"high":35.28,"low":34.4,"open":34.95,"volume":17826900},{"timestamp":1375104600,"date":"2013-07-29","index":2814,"close":34.99,"high":35.81,"low":34.64,"open":35.15,"volume":13215300},{"timestamp":1375191000,"date":"2013-07-30","index":2815,"close":34.82,"high":35.42,"low":34.54,"open":35.06,"volume":10890600},{"timestamp":1375277400,"date":"2013-07-31","index":2816,"close":34.93,"high":35.3,"low":34.56,"open":34.77,"volume":13120800},{"timestamp":1375363800,"date":"2013-08-01","index":2817,"close":35.59,"high":35.71,"low":34.94,"open":35.22,"volume":14139300},{"timestamp":1375450200,"date":"2013-08-02","index":2818,"close":35.17,"high":35.62,"low":34.97,"open":35.62,"volume":13879600},{"timestamp":1375709400,"date":"2013-08-05","index":2819,"close":36.26,"high":36.27,"low":34.48,"open":34.84,"volume":22962100},{"timestamp":1375795800,"date":"2013-08-06","index":2820,"close":36.56,"high":36.8,"low":35.73,"open":36.28,"volume":20413400}]},{"date":"2013-04-22","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1365427800,"date":"2013-04-08","index":2736,"close":23.29,"high":23.76,"low":22.71,"open":23.69,"volume":31745000},{"timestamp":1365514200,"date":"2013-04-09","index":2737,"close":24.19,"high":24.48,"low":23.15,"open":23.36,"volume":34045900},{"timestamp":1365600600,"date":"2013-04-10","index":2738,"close":23.72,"high":24.21,"low":23.56,"open":24,"volume":29709400},{"timestamp":1365687000,"date":"2013-04-11","index":2739,"close":24.72,"high":24.77,"low":24.12,"open":24.12,"volume":33056100},{"timestamp":1365773400,"date":"2013-04-12","index":2740,"close":24.74,"high":25.38,"low":24.46,"open":25.28,"volume":37797900},{"timestamp":1366032600,"date":"2013-04-15","index":2741,"close":25.21,"high":26.05,"low":24.97,"open":25.08,"volume":46529000},{"timestamp":1366119000,"date":"2013-04-16","index":2742,"close":25.12,"high":25.39,"low":24.61,"open":25,"volume":29711500},{"timestamp":1366205400,"date":"2013-04-17","index":2743,"close":24.19,"high":25.34,"low":24.04,"open":24.91,"volume":27545700},{"timestamp":1366291800,"date":"2013-04-18","index":2744,"close":23.4,"high":24.56,"low":23.11,"open":24.43,"volume":23121000},{"timestamp":1366378200,"date":"2013-04-19","index":2745,"close":23.34,"high":24.17,"low":23.29,"open":23.64,"volume":20163500},{"timestamp":1366637400,"date":"2013-04-22","index":2746,"close":24.91,"high":25.21,"low":23.67,"open":23.67,"volume":84870100}],"post":[{"timestamp":1366723800,"date":"2013-04-23","index":2747,"close":31,"high":31.34,"low":29.93,"open":30.8,"volume":114860900},{"timestamp":1366810200,"date":"2013-04-24","index":2748,"close":30.96,"high":32.04,"low":30.46,"open":31.09,"volume":46898600},{"timestamp":1366896600,"date":"2013-04-25","index":2749,"close":30.54,"high":31.26,"low":30.47,"open":31,"volume":29274000},{"timestamp":1366983000,"date":"2013-04-26","index":2750,"close":30.79,"high":31.02,"low":30.36,"open":31,"volume":21790300},{"timestamp":1367242200,"date":"2013-04-29","index":2751,"close":30.72,"high":31.1,"low":30.29,"open":30.94,"volume":20787200},{"timestamp":1367328600,"date":"2013-04-30","index":2752,"close":30.87,"high":31.39,"low":30.61,"open":30.66,"volume":25071200},{"timestamp":1367415000,"date":"2013-05-01","index":2753,"close":30.42,"high":31.06,"low":30.24,"open":30.85,"volume":18359600},{"timestamp":1367501400,"date":"2013-05-02","index":2754,"close":30.64,"high":30.78,"low":30.03,"open":30.46,"volume":18328800},{"timestamp":1367587800,"date":"2013-05-03","index":2755,"close":30.49,"high":31.18,"low":30.39,"open":30.83,"volume":15431500},{"timestamp":1367847000,"date":"2013-05-06","index":2756,"close":30.1,"high":30.35,"low":29.15,"open":29.95,"volume":31731000},{"timestamp":1367933400,"date":"2013-05-07","index":2757,"close":29.46,"high":30.07,"low":29.37,"open":29.83,"volume":17079300}]},{"date":"2013-01-23","estimated":-0.02,"reported":0.02,"pre":[{"timestamp":1357655400,"date":"2013-01-08","index":2675,"close":13.88,"high":14.43,"low":13.83,"open":14.29,"volume":24714900},{"timestamp":1357741800,"date":"2013-01-09","index":2676,"close":13.7,"high":13.99,"low":13.51,"open":13.87,"volume":20223000},{"timestamp":1357828200,"date":"2013-01-10","index":2677,"close":14,"high":14.27,"low":13.67,"open":13.8,"volume":26117700},{"timestamp":1357914600,"date":"2013-01-11","index":2678,"close":14.47,"high":14.56,"low":14,"open":14.03,"volume":29851500},{"timestamp":1358173800,"date":"2013-01-14","index":2679,"close":14.78,"high":14.93,"low":14.37,"open":14.43,"volume":23473100},{"timestamp":1358260200,"date":"2013-01-15","index":2680,"close":14.53,"high":14.91,"low":14.44,"open":14.72,"volume":17068100},{"timestamp":1358346600,"date":"2013-01-16","index":2681,"close":13.93,"high":14.61,"low":13.82,"open":14.55,"volume":28014700},{"timestamp":1358433000,"date":"2013-01-17","index":2682,"close":13.96,"high":14.09,"low":13.68,"open":14.01,"volume":16221100},{"timestamp":1358519400,"date":"2013-01-18","index":2683,"close":14.17,"high":14.56,"low":14.1,"open":14.34,"volume":35999600},{"timestamp":1358865000,"date":"2013-01-22","index":2684,"close":13.97,"high":14.24,"low":13.8,"open":14.24,"volume":22773100},{"timestamp":1358951400,"date":"2013-01-23","index":2685,"close":14.75,"high":14.83,"low":13.86,"open":13.88,"volume":74235000}],"post":[{"timestamp":1359037800,"date":"2013-01-24","index":2686,"close":20.98,"high":21.31,"low":19.95,"open":20.57,"volume":118805400},{"timestamp":1359124200,"date":"2013-01-25","index":2687,"close":24.22,"high":24.67,"low":20.8,"open":20.81,"volume":191445800},{"timestamp":1359383400,"date":"2013-01-28","index":2688,"close":23.16,"high":25.32,"low":22.97,"open":24.64,"volume":109104800},{"timestamp":1359469800,"date":"2013-01-29","index":2689,"close":24.16,"high":24.27,"low":22.38,"open":22.59,"volume":59542000},{"timestamp":1359556200,"date":"2013-01-30","index":2690,"close":23.96,"high":25.07,"low":23.24,"open":24.78,"volume":48062700},{"timestamp":1359642600,"date":"2013-01-31","index":2691,"close":23.61,"high":24.14,"low":22.9,"open":23.87,"volume":35601300},{"timestamp":1359729000,"date":"2013-02-01","index":2692,"close":23.54,"high":24.71,"low":23.41,"open":24.29,"volume":50358000},{"timestamp":1359988200,"date":"2013-02-04","index":2693,"close":24.96,"high":25.02,"low":23.25,"open":23.25,"volume":50969100},{"timestamp":1360074600,"date":"2013-02-05","index":2694,"close":24.91,"high":25.41,"low":24.43,"open":24.63,"volume":57056300},{"timestamp":1360161000,"date":"2013-02-06","index":2695,"close":26.34,"high":26.48,"low":24.94,"open":25,"volume":67190900},{"timestamp":1360247400,"date":"2013-02-07","index":2696,"close":25.99,"high":26.98,"low":25.51,"open":26.54,"volume":53086600}]},{"date":"2012-10-23","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1349789400,"date":"2012-10-09","index":2615,"close":9.36,"high":9.93,"low":9.34,"open":9.84,"volume":82145000},{"timestamp":1349875800,"date":"2012-10-10","index":2616,"close":9.36,"high":9.7,"low":9.3,"open":9.4,"volume":38742900},{"timestamp":1349962200,"date":"2012-10-11","index":2617,"close":9.43,"high":9.59,"low":9.32,"open":9.56,"volume":22013600},{"timestamp":1350048600,"date":"2012-10-12","index":2618,"close":9.19,"high":9.51,"low":9.11,"open":9.4,"volume":20710200},{"timestamp":1350307800,"date":"2012-10-15","index":2619,"close":9.25,"high":9.31,"low":9.06,"open":9.31,"volume":20745200},{"timestamp":1350394200,"date":"2012-10-16","index":2620,"close":9.44,"high":9.46,"low":9.11,"open":9.27,"volume":29302000},{"timestamp":1350480600,"date":"2012-10-17","index":2621,"close":9.79,"high":9.83,"low":9.38,"open":9.43,"volume":26464200},{"timestamp":1350567000,"date":"2012-10-18","index":2622,"close":9.62,"high":9.98,"low":9.56,"open":9.78,"volume":26797400},{"timestamp":1350653400,"date":"2012-10-19","index":2623,"close":9.28,"high":9.64,"low":9.18,"open":9.6,"volume":22881600},{"timestamp":1350912600,"date":"2012-10-22","index":2624,"close":9.7,"high":9.96,"low":9.18,"open":9.19,"volume":45678500},{"timestamp":1350999000,"date":"2012-10-23","index":2625,"close":9.75,"high":9.88,"low":9.44,"open":9.61,"volume":63498400}],"post":[{"timestamp":1351085400,"date":"2012-10-24","index":2626,"close":8.59,"high":8.71,"low":8.2,"open":8.27,"volume":100060100},{"timestamp":1351171800,"date":"2012-10-25","index":2627,"close":8.79,"high":8.81,"low":8.56,"open":8.58,"volume":33046300},{"timestamp":1351258200,"date":"2012-10-26","index":2628,"close":9.94,"high":10.03,"low":8.64,"open":8.79,"volume":103433400},{"timestamp":1351690200,"date":"2012-10-31","index":2629,"close":11.32,"high":12.14,"low":9.36,"open":9.49,"volume":107308600},{"timestamp":1351776600,"date":"2012-11-01","index":2630,"close":11.1,"high":11.38,"low":10.66,"open":11.12,"volume":62669600},{"timestamp":1351863000,"date":"2012-11-02","index":2631,"close":10.99,"high":11.41,"low":10.85,"open":11.04,"volume":29650600},{"timestamp":1352125800,"date":"2012-11-05","index":2632,"close":11.18,"high":11.28,"low":10.64,"open":10.65,"volume":29016400},{"timestamp":1352212200,"date":"2012-11-06","index":2633,"close":10.91,"high":11.42,"low":10.82,"open":11.01,"volume":39102700},{"timestamp":1352298600,"date":"2012-11-07","index":2634,"close":11.1,"high":11.32,"low":10.92,"open":10.92,"volume":31099600},{"timestamp":1352385000,"date":"2012-11-08","index":2635,"close":10.85,"high":11.48,"low":10.83,"open":11.16,"volume":33381600},{"timestamp":1352471400,"date":"2012-11-09","index":2636,"close":11.13,"high":11.27,"low":10.87,"open":10.9,"volume":23272900}]},{"date":"2012-07-24","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1341927000,"date":"2012-07-10","index":2551,"close":11.46,"high":11.97,"low":11.36,"open":11.96,"volume":35242200},{"timestamp":1342013400,"date":"2012-07-11","index":2552,"close":11.66,"high":12.12,"low":11.41,"open":11.44,"volume":43044400},{"timestamp":1342099800,"date":"2012-07-12","index":2553,"close":12.14,"high":12.21,"low":11.5,"open":11.65,"volume":41447700},{"timestamp":1342186200,"date":"2012-07-13","index":2554,"close":12.13,"high":12.38,"low":11.99,"open":12.25,"volume":39032000},{"timestamp":1342445400,"date":"2012-07-16","index":2555,"close":11.85,"high":12.22,"low":11.8,"open":12.16,"volume":20946800},{"timestamp":1342531800,"date":"2012-07-17","index":2556,"close":11.68,"high":11.93,"low":11.52,"open":11.89,"volume":27820800},{"timestamp":1342618200,"date":"2012-07-18","index":2557,"close":11.61,"high":11.84,"low":11.53,"open":11.61,"volume":21576100},{"timestamp":1342704600,"date":"2012-07-19","index":2558,"close":11.87,"high":12.12,"low":11.65,"open":11.71,"volume":29133300},{"timestamp":1342791000,"date":"2012-07-20","index":2559,"close":11.69,"high":11.93,"low":11.64,"open":11.81,"volume":24369800},{"timestamp":1343050200,"date":"2012-07-23","index":2560,"close":11.42,"high":11.6,"low":11.21,"open":11.53,"volume":30965200},{"timestamp":1343136600,"date":"2012-07-24","index":2561,"close":11.48,"high":11.78,"low":11.12,"open":11.58,"volume":64700300}],"post":[{"timestamp":1343223000,"date":"2012-07-25","index":2562,"close":8.61,"high":9.54,"low":8.46,"open":9.17,"volume":173470500},{"timestamp":1343309400,"date":"2012-07-26","index":2563,"close":8.14,"high":8.49,"low":8.02,"open":8.47,"volume":79756600},{"timestamp":1343395800,"date":"2012-07-27","index":2564,"close":8.42,"high":8.47,"low":8.14,"open":8.19,"volume":38009300},{"timestamp":1343655000,"date":"2012-07-30","index":2565,"close":8.25,"high":8.57,"low":8.05,"open":8.42,"volume":29932700},{"timestamp":1343741400,"date":"2012-07-31","index":2566,"close":8.12,"high":8.33,"low":8.09,"open":8.21,"volume":17320800},{"timestamp":1343827800,"date":"2012-08-01","index":2567,"close":7.79,"high":8.25,"low":7.73,"open":8.2,"volume":33832400},{"timestamp":1343914200,"date":"2012-08-02","index":2568,"close":7.7,"high":7.96,"low":7.61,"open":7.75,"volume":23945600},{"timestamp":1344000600,"date":"2012-08-03","index":2569,"close":7.7,"high":7.93,"low":7.54,"open":7.84,"volume":37295300},{"timestamp":1344259800,"date":"2012-08-06","index":2570,"close":8.11,"high":8.17,"low":7.73,"open":7.79,"volume":28527800},{"timestamp":1344346200,"date":"2012-08-07","index":2571,"close":8.27,"high":8.5,"low":8.08,"open":8.14,"volume":30769900},{"timestamp":1344432600,"date":"2012-08-08","index":2572,"close":8.26,"high":8.41,"low":8.17,"open":8.22,"volume":18194400}]},{"date":"2012-04-23","estimated":-0.04,"reported":-0.01,"pre":[{"timestamp":1333978200,"date":"2012-04-09","index":2487,"close":15.24,"high":15.67,"low":15.23,"open":15.54,"volume":22637300},{"timestamp":1334064600,"date":"2012-04-10","index":2488,"close":14.56,"high":15.4,"low":14.54,"open":15.33,"volume":35105000},{"timestamp":1334151000,"date":"2012-04-11","index":2489,"close":14.26,"high":14.82,"low":14.07,"open":14.75,"volume":52320800},{"timestamp":1334237400,"date":"2012-04-12","index":2490,"close":14.89,"high":14.99,"low":14.19,"open":14.47,"volume":33845000},{"timestamp":1334323800,"date":"2012-04-13","index":2491,"close":14.88,"high":15.21,"low":14.62,"open":14.99,"volume":27695500},{"timestamp":1334583000,"date":"2012-04-16","index":2492,"close":14.45,"high":15,"low":14.34,"open":14.94,"volume":26727400},{"timestamp":1334669400,"date":"2012-04-17","index":2493,"close":15.29,"high":15.38,"low":14.53,"open":14.53,"volume":31110800},{"timestamp":1334755800,"date":"2012-04-18","index":2494,"close":15.28,"high":15.53,"low":15.18,"open":15.21,"volume":23503900},{"timestamp":1334842200,"date":"2012-04-19","index":2495,"close":15.3,"high":15.67,"low":14.9,"open":15.01,"volume":25097100},{"timestamp":1334928600,"date":"2012-04-20","index":2496,"close":15.16,"high":15.45,"low":15.1,"open":15.36,"volume":18275600},{"timestamp":1335187800,"date":"2012-04-23","index":2497,"close":14.55,"high":15,"low":14.54,"open":14.98,"volume":84274400}],"post":[{"timestamp":1335274200,"date":"2012-04-24","index":2498,"close":12.53,"high":12.86,"low":12.33,"open":12.36,"volume":117393500},{"timestamp":1335360600,"date":"2012-04-25","index":2499,"close":12.34,"high":12.66,"low":11.65,"open":12.66,"volume":83428800},{"timestamp":1335447000,"date":"2012-04-26","index":2500,"close":12.15,"high":12.55,"low":11.97,"open":12.23,"volume":55948900},{"timestamp":1335533400,"date":"2012-04-27","index":2501,"close":11.96,"high":12.27,"low":11.86,"open":12.24,"volume":36031100},{"timestamp":1335792600,"date":"2012-04-30","index":2502,"close":11.45,"high":11.84,"low":11.39,"open":11.8,"volume":52679200},{"timestamp":1335879000,"date":"2012-05-01","index":2503,"close":11.62,"high":11.81,"low":11.29,"open":11.47,"volume":32983300},{"timestamp":1335965400,"date":"2012-05-02","index":2504,"close":11.75,"high":11.85,"low":11.45,"open":11.53,"volume":27384000},{"timestamp":1336051800,"date":"2012-05-03","index":2505,"close":10.85,"high":11.74,"low":10.79,"open":11.69,"volume":53015900},{"timestamp":1336138200,"date":"2012-05-04","index":2506,"close":10.45,"high":10.91,"low":10.3,"open":10.83,"volume":63666400},{"timestamp":1336397400,"date":"2012-05-07","index":2507,"close":10.49,"high":10.8,"low":10.33,"open":10.36,"volume":28700000},{"timestamp":1336483800,"date":"2012-05-08","index":2508,"close":10.4,"high":10.47,"low":10.08,"open":10.44,"volume":27203400}]},{"date":"2012-01-25","estimated":0.08,"reported":0.1,"pre":[{"timestamp":1326205800,"date":"2012-01-10","index":2426,"close":13.69,"high":14.26,"low":13.21,"open":14.26,"volume":146335000},{"timestamp":1326292200,"date":"2012-01-11","index":2427,"close":13.16,"high":13.66,"low":13.06,"open":13.57,"volume":87148600},{"timestamp":1326378600,"date":"2012-01-12","index":2428,"close":13.16,"high":13.34,"low":12.74,"open":13.21,"volume":61243000},{"timestamp":1326465000,"date":"2012-01-13","index":2429,"close":13.48,"high":13.79,"low":12.89,"open":13.07,"volume":88839100},{"timestamp":1326810600,"date":"2012-01-17","index":2430,"close":13.53,"high":13.98,"low":13.48,"open":13.71,"volume":58832200},{"timestamp":1326897000,"date":"2012-01-18","index":2431,"close":14.08,"high":14.13,"low":13.18,"open":13.31,"volume":66091200},{"timestamp":1326983400,"date":"2012-01-19","index":2432,"close":14.78,"high":14.94,"low":14.24,"open":14.24,"volume":78789900},{"timestamp":1327069800,"date":"2012-01-20","index":2433,"close":14.32,"high":14.97,"low":14.24,"open":14.66,"volume":53860800},{"timestamp":1327329000,"date":"2012-01-23","index":2434,"close":13.42,"high":14.23,"low":13.37,"open":14.1,"volume":61086900},{"timestamp":1327415400,"date":"2012-01-24","index":2435,"close":13.24,"high":13.53,"low":13.07,"open":13.16,"volume":41929300},{"timestamp":1327501800,"date":"2012-01-25","index":2436,"close":13.58,"high":13.64,"low":13.09,"open":13.24,"volume":77953400}],"post":[{"timestamp":1327588200,"date":"2012-01-26","index":2437,"close":16.57,"high":17.05,"low":16.01,"open":16.27,"volume":158944100},{"timestamp":1327674600,"date":"2012-01-27","index":2438,"close":17.68,"high":17.71,"low":16.33,"open":16.54,"volume":102228700},{"timestamp":1327933800,"date":"2012-01-30","index":2439,"close":17.92,"high":18.5,"low":17.6,"open":17.82,"volume":105826000},{"timestamp":1328020200,"date":"2012-01-31","index":2440,"close":17.17,"high":17.93,"low":16.82,"open":17.86,"volume":84273700},{"timestamp":1328106600,"date":"2012-02-01","index":2441,"close":17.57,"high":17.68,"low":16.89,"open":17.34,"volume":52306800},{"timestamp":1328193000,"date":"2012-02-02","index":2442,"close":17.71,"high":17.96,"low":17.46,"open":17.64,"volume":41126400},{"timestamp":1328279400,"date":"2012-02-03","index":2443,"close":18.06,"high":18.21,"low":17.62,"open":17.86,"volume":46788000},{"timestamp":1328538600,"date":"2012-02-06","index":2444,"close":18.46,"high":18.66,"low":17.41,"open":17.6,"volume":81617200},{"timestamp":1328625000,"date":"2012-02-07","index":2445,"close":18.27,"high":19.06,"low":18.12,"open":18.39,"volume":81435200},{"timestamp":1328711400,"date":"2012-02-08","index":2446,"close":17.71,"high":18.2,"low":17.63,"open":17.98,"volume":51012500},{"timestamp":1328797800,"date":"2012-02-09","index":2447,"close":17.83,"high":18.14,"low":17.45,"open":17.77,"volume":40514600}]},{"date":"2011-10-24","estimated":0.13,"reported":0.17,"pre":[{"timestamp":1318253400,"date":"2011-10-10","index":2363,"close":15.95,"high":18.36,"low":15.33,"open":18.22,"volume":151744600},{"timestamp":1318339800,"date":"2011-10-11","index":2364,"close":15.52,"high":15.85,"low":14.73,"open":15.62,"volume":141077300},{"timestamp":1318426200,"date":"2011-10-12","index":2365,"close":16.23,"high":16.61,"low":15.3,"open":15.63,"volume":72188200},{"timestamp":1318512600,"date":"2011-10-13","index":2366,"close":16.72,"high":17,"low":15.89,"open":16.09,"volume":69115200},{"timestamp":1318599000,"date":"2011-10-14","index":2367,"close":16.58,"high":17.43,"low":16.34,"open":17.35,"volume":49319200},{"timestamp":1318858200,"date":"2011-10-17","index":2368,"close":16.76,"high":17.04,"low":16.46,"open":16.56,"volume":39347000},{"timestamp":1318944600,"date":"2011-10-18","index":2369,"close":15.96,"high":16.78,"low":15.8,"open":16.75,"volume":42016100},{"timestamp":1319031000,"date":"2011-10-19","index":2370,"close":15.63,"high":16.3,"low":15.08,"open":15.81,"volume":60456900},{"timestamp":1319117400,"date":"2011-10-20","index":2371,"close":15.93,"high":16,"low":15.58,"open":15.72,"volume":25578000},{"timestamp":1319203800,"date":"2011-10-21","index":2372,"close":16.72,"high":16.73,"low":15.85,"open":16.24,"volume":43923600},{"timestamp":1319463000,"date":"2011-10-24","index":2373,"close":16.98,"high":17.18,"low":16.44,"open":17.01,"volume":120460200}],"post":[{"timestamp":1319549400,"date":"2011-10-25","index":2374,"close":11.05,"high":11.34,"low":10.61,"open":10.7,"volume":315541800},{"timestamp":1319635800,"date":"2011-10-26","index":2375,"close":11.34,"high":11.63,"low":10.77,"open":11.25,"volume":148733900},{"timestamp":1319722200,"date":"2011-10-27","index":2376,"close":11.55,"high":11.82,"low":11.32,"open":11.74,"volume":71190000},{"timestamp":1319808600,"date":"2011-10-28","index":2377,"close":12.02,"high":12.09,"low":11.37,"open":11.47,"volume":57769600},{"timestamp":1320067800,"date":"2011-10-31","index":2378,"close":11.73,"high":12.01,"low":11.64,"open":11.95,"volume":39653600},{"timestamp":1320154200,"date":"2011-11-01","index":2379,"close":11.44,"high":11.57,"low":11.25,"open":11.44,"volume":33016200},{"timestamp":1320240600,"date":"2011-11-02","index":2380,"close":11.91,"high":12.06,"low":11.44,"open":11.53,"volume":41384000},{"timestamp":1320327000,"date":"2011-11-03","index":2381,"close":13.18,"high":13.23,"low":11.69,"open":12.02,"volume":94685500},{"timestamp":1320413400,"date":"2011-11-04","index":2382,"close":12.86,"high":13.27,"low":12.54,"open":13.07,"volume":84483700},{"timestamp":1320676200,"date":"2011-11-07","index":2383,"close":12.98,"high":13.41,"low":12.85,"open":13,"volume":47485200},{"timestamp":1320762600,"date":"2011-11-08","index":2384,"close":12.92,"high":13.23,"low":12.81,"open":13.03,"volume":31906000}]},{"date":"2011-07-25","estimated":0.16,"reported":0.18,"pre":[{"timestamp":1310391000,"date":"2011-07-11","index":2299,"close":41.53,"high":43.07,"low":40.99,"open":42.12,"volume":36917300},{"timestamp":1310477400,"date":"2011-07-12","index":2300,"close":41.61,"high":42.33,"low":40.97,"open":41.7,"volume":36339800},{"timestamp":1310563800,"date":"2011-07-13","index":2301,"close":42.68,"high":43.54,"low":42.37,"open":42.96,"volume":49245000},{"timestamp":1310650200,"date":"2011-07-14","index":2302,"close":40.95,"high":42.86,"low":40.75,"open":42.79,"volume":40881400},{"timestamp":1310736600,"date":"2011-07-15","index":2303,"close":40.99,"high":41.39,"low":40.23,"open":41.14,"volume":28459200},{"timestamp":1310995800,"date":"2011-07-18","index":2304,"close":39.86,"high":40.35,"low":39.18,"open":40.35,"volume":28844200},{"timestamp":1311082200,"date":"2011-07-19","index":2305,"close":41.04,"high":41.33,"low":40.56,"open":40.57,"volume":19149200},{"timestamp":1311168600,"date":"2011-07-20","index":2306,"close":40.2,"high":40.7,"low":39.72,"open":40.43,"volume":19914300},{"timestamp":1311255000,"date":"2011-07-21","index":2307,"close":39.4,"high":40.68,"low":39.3,"open":40.21,"volume":22668800},{"timestamp":1311341400,"date":"2011-07-22","index":2308,"close":39.51,"high":39.81,"low":38.65,"open":39,"volume":23739800},{"timestamp":1311600600,"date":"2011-07-25","index":2309,"close":40.22,"high":40.79,"low":39.63,"open":40.08,"volume":52708600}],"post":[{"timestamp":1311687000,"date":"2011-07-26","index":2310,"close":38.13,"high":38.33,"low":35.92,"open":36.51,"volume":97017900},{"timestamp":1311773400,"date":"2011-07-27","index":2311,"close":38.49,"high":39.14,"low":38.17,"open":38.51,"volume":38229100},{"timestamp":1311859800,"date":"2011-07-28","index":2312,"close":38.09,"high":38.67,"low":37.59,"open":37.76,"volume":28319200},{"timestamp":1311946200,"date":"2011-07-29","index":2313,"close":38,"high":38.1,"low":37.21,"open":37.3,"volume":23352000},{"timestamp":1312205400,"date":"2011-08-01","index":2314,"close":37.63,"high":38.5,"low":36.97,"open":38.36,"volume":25886700},{"timestamp":1312291800,"date":"2011-08-02","index":2315,"close":36.74,"high":38.23,"low":36.71,"open":37.39,"volume":23356200},{"timestamp":1312378200,"date":"2011-08-03","index":2316,"close":37.14,"high":37.36,"low":35.88,"open":36.79,"volume":24917200},{"timestamp":1312464600,"date":"2011-08-04","index":2317,"close":35.11,"high":37.18,"low":34.97,"open":36.72,"volume":33214300},{"timestamp":1312551000,"date":"2011-08-05","index":2318,"close":34.44,"high":35.84,"low":33.78,"open":35.51,"volume":37859500},{"timestamp":1312810200,"date":"2011-08-08","index":2319,"close":32.38,"high":33.67,"low":31.64,"open":32.85,"volume":37291800},{"timestamp":1312896600,"date":"2011-08-09","index":2320,"close":33.97,"high":34.3,"low":32.02,"open":32.45,"volume":36947400}]},{"date":"2011-04-25","estimated":0.15,"reported":0.16,"pre":[{"timestamp":1302269400,"date":"2011-04-08","index":2236,"close":33.55,"high":34.24,"low":33.24,"open":33.71,"volume":38601500},{"timestamp":1302528600,"date":"2011-04-11","index":2237,"close":32.59,"high":33.67,"low":32.35,"open":33.25,"volume":31331300},{"timestamp":1302615000,"date":"2011-04-12","index":2238,"close":33.42,"high":33.42,"low":32.06,"open":32.12,"volume":40469800},{"timestamp":1302701400,"date":"2011-04-13","index":2239,"close":34.11,"high":34.12,"low":33.18,"open":33.78,"volume":30430400},{"timestamp":1302787800,"date":"2011-04-14","index":2240,"close":33.82,"high":34.35,"low":33.39,"open":34,"volume":35948500},{"timestamp":1302874200,"date":"2011-04-15","index":2241,"close":33.64,"high":33.85,"low":33.32,"open":33.8,"volume":21938700},{"timestamp":1303133400,"date":"2011-04-18","index":2242,"close":33.33,"high":33.45,"low":32.57,"open":33.14,"volume":21769300},{"timestamp":1303219800,"date":"2011-04-19","index":2243,"close":34.51,"high":34.61,"low":33.12,"open":33.4,"volume":36087800},{"timestamp":1303306200,"date":"2011-04-20","index":2244,"close":34.92,"high":35.07,"low":34.2,"open":34.77,"volume":29532300},{"timestamp":1303392600,"date":"2011-04-21","index":2245,"close":36.03,"high":36.05,"low":34.8,"open":34.88,"volume":36942500},{"timestamp":1303738200,"date":"2011-04-25","index":2246,"close":35.95,"high":36.43,"low":35.43,"open":36.39,"volume":71051400}],"post":[{"timestamp":1303824600,"date":"2011-04-26","index":2247,"close":32.7,"high":34.6,"low":32.47,"open":33.87,"volume":110663700},{"timestamp":1303911000,"date":"2011-04-27","index":2248,"close":33.71,"high":33.8,"low":32.16,"open":32.67,"volume":56493500},{"timestamp":1303997400,"date":"2011-04-28","index":2249,"close":33.48,"high":34.21,"low":33.23,"open":33.29,"volume":30851800},{"timestamp":1304083800,"date":"2011-04-29","index":2250,"close":33.24,"high":33.64,"low":33.1,"open":33.26,"volume":21412300},{"timestamp":1304343000,"date":"2011-05-02","index":2251,"close":33.88,"high":34.27,"low":33.49,"open":34.03,"volume":35550200},{"timestamp":1304429400,"date":"2011-05-03","index":2252,"close":33.03,"high":33.71,"low":32.57,"open":33.67,"volume":32200000},{"timestamp":1304515800,"date":"2011-05-04","index":2253,"close":32.74,"high":33.14,"low":32.19,"open":33.11,"volume":33527900},{"timestamp":1304602200,"date":"2011-05-05","index":2254,"close":32.9,"high":33.4,"low":32.32,"open":32.34,"volume":27300000},{"timestamp":1304688600,"date":"2011-05-06","index":2255,"close":32.78,"high":33.31,"low":32.71,"open":33.25,"volume":22122800},{"timestamp":1304947800,"date":"2011-05-09","index":2256,"close":33.77,"high":33.83,"low":33.05,"open":33.11,"volume":28853300},{"timestamp":1305034200,"date":"2011-05-10","index":2257,"close":33.95,"high":34.21,"low":33.57,"open":33.88,"volume":26876500}]},{"date":"2011-01-26","estimated":0.1,"reported":0.12,"pre":[{"timestamp":1294756200,"date":"2011-01-11","index":2175,"close":26.66,"high":27.33,"low":26.54,"open":27.06,"volume":32522700},{"timestamp":1294842600,"date":"2011-01-12","index":2176,"close":26.99,"high":27,"low":26.39,"open":26.86,"volume":21098700},{"timestamp":1294929000,"date":"2011-01-13","index":2177,"close":27.36,"high":27.48,"low":26.71,"open":26.92,"volume":29903300},{"timestamp":1295015400,"date":"2011-01-14","index":2178,"close":27.35,"high":27.61,"low":26.97,"open":27.26,"volume":19575500},{"timestamp":1295361000,"date":"2011-01-18","index":2179,"close":27.67,"high":27.83,"low":27.08,"open":27.35,"volume":18580800},{"timestamp":1295447400,"date":"2011-01-19","index":2180,"close":27.27,"high":27.69,"low":27,"open":27.54,"volume":21740600},{"timestamp":1295533800,"date":"2011-01-20","index":2181,"close":26.43,"high":26.89,"low":25.9,"open":26.69,"volume":38231200},{"timestamp":1295620200,"date":"2011-01-21","index":2182,"close":26.01,"high":26.51,"low":25.96,"open":26.41,"volume":24908100},{"timestamp":1295879400,"date":"2011-01-24","index":2183,"close":26.28,"high":26.35,"low":25.15,"open":25.71,"volume":26971700},{"timestamp":1295965800,"date":"2011-01-25","index":2184,"close":26.68,"high":26.69,"low":25.94,"open":26.14,"volume":21464100},{"timestamp":1296052200,"date":"2011-01-26","index":2185,"close":26.15,"high":26.8,"low":25.98,"open":26.77,"volume":59841600}],"post":[{"timestamp":1296138600,"date":"2011-01-27","index":2186,"close":30.12,"high":30.26,"low":29.23,"open":29.59,"volume":129042200},{"timestamp":1296225000,"date":"2011-01-28","index":2187,"close":31.14,"high":31.14,"low":29.81,"open":30.24,"volume":62805400},{"timestamp":1296484200,"date":"2011-01-31","index":2188,"close":30.58,"high":30.93,"low":30.04,"open":30.44,"volume":41064100},{"timestamp":1296570600,"date":"2011-02-01","index":2189,"close":30.41,"high":30.97,"low":30.29,"open":30.66,"volume":28660800},{"timestamp":1296657000,"date":"2011-02-02","index":2190,"close":30.18,"high":30.52,"low":29.75,"open":29.82,"volume":33358500},{"timestamp":1296743400,"date":"2011-02-03","index":2191,"close":30.21,"high":30.47,"low":29.96,"open":30.15,"volume":21245700},{"timestamp":1296829800,"date":"2011-02-04","index":2192,"close":31.44,"high":31.57,"low":30.29,"open":30.42,"volume":44262400},{"timestamp":1297089000,"date":"2011-02-07","index":2193,"close":31.15,"high":31.83,"low":31.12,"open":31.83,"volume":25432400},{"timestamp":1297175400,"date":"2011-02-08","index":2194,"close":31.09,"high":31.2,"low":30.88,"open":31.18,"volume":17367700},{"timestamp":1297261800,"date":"2011-02-09","index":2195,"close":31.76,"high":32,"low":31.04,"open":31.04,"volume":28954100},{"timestamp":1297348200,"date":"2011-02-10","index":2196,"close":31.89,"high":32.14,"low":31.47,"open":31.57,"volume":21756700}]},{"date":"2010-10-20","estimated":0.1,"reported":0.1,"pre":[{"timestamp":1286371800,"date":"2010-10-06","index":2108,"close":21.47,"high":22.68,"low":21.21,"open":22.07,"volume":47487300},{"timestamp":1286458200,"date":"2010-10-07","index":2109,"close":21.63,"high":22.01,"low":21.26,"open":21.52,"volume":28767900},{"timestamp":1286544600,"date":"2010-10-08","index":2110,"close":21.38,"high":21.86,"low":21.15,"open":21.72,"volume":24377500},{"timestamp":1286803800,"date":"2010-10-11","index":2111,"close":21.96,"high":22.35,"low":21.46,"open":21.53,"volume":28622300},{"timestamp":1286890200,"date":"2010-10-12","index":2112,"close":22.2,"high":22.26,"low":21.64,"open":21.96,"volume":25449200},{"timestamp":1286976600,"date":"2010-10-13","index":2113,"close":22.09,"high":22.79,"low":22,"open":22.59,"volume":22960700},{"timestamp":1287063000,"date":"2010-10-14","index":2114,"close":21.83,"high":22.39,"low":21.65,"open":21.99,"volume":21929600},{"timestamp":1287149400,"date":"2010-10-15","index":2115,"close":22.25,"high":22.26,"low":21.72,"open":21.93,"volume":24075100},{"timestamp":1287408600,"date":"2010-10-18","index":2116,"close":21.86,"high":22.38,"low":21.72,"open":22.34,"volume":19976600},{"timestamp":1287495000,"date":"2010-10-19","index":2117,"close":21.33,"high":21.78,"low":21.05,"open":21.47,"volume":25627700},{"timestamp":1287581400,"date":"2010-10-20","index":2118,"close":21.88,"high":22.25,"low":21.14,"open":21.43,"volume":63282100}],"post":[{"timestamp":1287667800,"date":"2010-10-21","index":2119,"close":24.67,"high":24.99,"low":23.8,"open":24.22,"volume":111769000},{"timestamp":1287754200,"date":"2010-10-22","index":2120,"close":24.01,"high":24.5,"low":23.71,"open":23.87,"volume":49298900},{"timestamp":1288013400,"date":"2010-10-25","index":2121,"close":23.83,"high":24.26,"low":23.58,"open":24.18,"volume":25864300},{"timestamp":1288099800,"date":"2010-10-26","index":2122,"close":25.37,"high":25.65,"low":23.86,"open":23.87,"volume":73645600},{"timestamp":1288186200,"date":"2010-10-27","index":2123,"close":25.5,"high":26.39,"low":25.08,"open":25.61,"volume":64831200},{"timestamp":1288272600,"date":"2010-10-28","index":2124,"close":25.1,"high":25.6,"low":24.72,"open":25.57,"volume":26392100},{"timestamp":1288359000,"date":"2010-10-29","index":2125,"close":24.8,"high":25.11,"low":24.19,"open":24.99,"volume":41610800},{"timestamp":1288618200,"date":"2010-11-01","index":2126,"close":23.91,"high":24.86,"low":23.67,"open":24.85,"volume":34553400},{"timestamp":1288704600,"date":"2010-11-02","index":2127,"close":24.52,"high":24.77,"low":23.79,"open":23.81,"volume":38203200},{"timestamp":1288791000,"date":"2010-11-03","index":2128,"close":24.49,"high":24.86,"low":24.15,"open":24.66,"volume":27377000},{"timestamp":1288877400,"date":"2010-11-04","index":2129,"close":23.97,"high":24.78,"low":23.8,"open":24.76,"volume":41218800}]},{"date":"2010-07-21","estimated":0.1,"reported":0.11,"pre":[{"timestamp":1278509400,"date":"2010-07-07","index":2044,"close":16.93,"high":16.93,"low":15.33,"open":15.55,"volume":28483700},{"timestamp":1278595800,"date":"2010-07-08","index":2045,"close":16.71,"high":17.54,"low":16.46,"open":17.15,"volume":26282900},{"timestamp":1278682200,"date":"2010-07-09","index":2046,"close":16.79,"high":16.83,"low":16.33,"open":16.6,"volume":12726000},{"timestamp":1278941400,"date":"2010-07-12","index":2047,"close":17.05,"high":17.21,"low":16.73,"open":16.85,"volume":13410600},{"timestamp":1279027800,"date":"2010-07-13","index":2048,"close":17.27,"high":17.39,"low":16.84,"open":17.35,"volume":17581200},{"timestamp":1279114200,"date":"2010-07-14","index":2049,"close":17.57,"high":17.71,"low":17.01,"open":17.22,"volume":13643700},{"timestamp":1279200600,"date":"2010-07-15","index":2050,"close":17.3,"high":17.46,"low":17.03,"open":17.38,"volume":15295700},{"timestamp":1279287000,"date":"2010-07-16","index":2051,"close":16.91,"high":17.28,"low":16.82,"open":17.24,"volume":14473200},{"timestamp":1279546200,"date":"2010-07-19","index":2052,"close":16.99,"high":17.16,"low":16.45,"open":16.82,"volume":13239100},{"timestamp":1279632600,"date":"2010-07-20","index":2053,"close":17.2,"high":17.27,"low":16.36,"open":16.74,"volume":17623900},{"timestamp":1279719000,"date":"2010-07-21","index":2054,"close":17.09,"high":17.66,"low":16.98,"open":17.44,"volume":33055400}],"post":[{"timestamp":1279805400,"date":"2010-07-22","index":2055,"close":14.79,"high":16.07,"low":14.54,"open":15.64,"volume":95617900},{"timestamp":1279891800,"date":"2010-07-23","index":2056,"close":15.39,"high":15.54,"low":14.6,"open":15,"volume":33507600},{"timestamp":1280151000,"date":"2010-07-26","index":2057,"close":14.68,"high":15.57,"low":14.51,"open":15.5,"volume":32959500},{"timestamp":1280237400,"date":"2010-07-27","index":2058,"close":14.87,"high":15.07,"low":14.65,"open":15,"volume":22699600},{"timestamp":1280323800,"date":"2010-07-28","index":2059,"close":14.33,"high":14.91,"low":14.24,"open":14.83,"volume":34626900},{"timestamp":1280410200,"date":"2010-07-29","index":2060,"close":14,"high":14.45,"low":13.62,"open":14.36,"volume":35392700},{"timestamp":1280496600,"date":"2010-07-30","index":2061,"close":14.65,"high":14.74,"low":14.08,"open":14.24,"volume":30704800},{"timestamp":1280755800,"date":"2010-08-02","index":2062,"close":14.55,"high":15,"low":14.42,"open":14.86,"volume":24295600},{"timestamp":1280842200,"date":"2010-08-03","index":2063,"close":14.92,"high":14.96,"low":14.1,"open":14.44,"volume":30139200},{"timestamp":1280928600,"date":"2010-08-04","index":2064,"close":15.45,"high":15.5,"low":14.96,"open":15,"volume":24243100},{"timestamp":1281015000,"date":"2010-08-05","index":2065,"close":15.79,"high":15.81,"low":15.07,"open":15.32,"volume":24296300}]},{"date":"2010-04-21","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1270647000,"date":"2010-04-07","index":1981,"close":11.39,"high":11.77,"low":11.31,"open":11.73,"volume":25214700},{"timestamp":1270733400,"date":"2010-04-08","index":1982,"close":11.69,"high":11.71,"low":11.32,"open":11.32,"volume":13912500},{"timestamp":1270819800,"date":"2010-04-09","index":1983,"close":11.77,"high":11.79,"low":11.49,"open":11.58,"volume":11563300},{"timestamp":1271079000,"date":"2010-04-12","index":1984,"close":11.88,"high":11.89,"low":11.65,"open":11.76,"volume":9430400},{"timestamp":1271165400,"date":"2010-04-13","index":1985,"close":12.34,"high":12.38,"low":11.86,"open":11.9,"volume":17424400},{"timestamp":1271251800,"date":"2010-04-14","index":1986,"close":12.51,"high":12.73,"low":12.26,"open":12.42,"volume":18056500},{"timestamp":1271338200,"date":"2010-04-15","index":1987,"close":12.4,"high":12.55,"low":12.21,"open":12.46,"volume":11999400},{"timestamp":1271424600,"date":"2010-04-16","index":1988,"close":12.19,"high":12.41,"low":12.03,"open":12.35,"volume":10971800},{"timestamp":1271683800,"date":"2010-04-19","index":1989,"close":12.11,"high":12.37,"low":11.82,"open":12.18,"volume":13470800},{"timestamp":1271770200,"date":"2010-04-20","index":1990,"close":12.44,"high":12.49,"low":12.12,"open":12.15,"volume":12414500},{"timestamp":1271856600,"date":"2010-04-21","index":1991,"close":12.43,"high":12.71,"low":12.2,"open":12.64,"volume":24311700}],"post":[{"timestamp":1271943000,"date":"2010-04-22","index":1992,"close":14.32,"high":14.64,"low":12.95,"open":13,"volume":90442100},{"timestamp":1272029400,"date":"2010-04-23","index":1993,"close":14.25,"high":14.37,"low":13.77,"open":14.29,"volume":29817900},{"timestamp":1272288600,"date":"2010-04-26","index":1994,"close":15.45,"high":15.67,"low":14.35,"open":14.35,"volume":47215000},{"timestamp":1272375000,"date":"2010-04-27","index":1995,"close":14.58,"high":15.15,"low":14.52,"open":15.01,"volume":34263600},{"timestamp":1272461400,"date":"2010-04-28","index":1996,"close":14.2,"high":14.68,"low":13.97,"open":14.5,"volume":22770300},{"timestamp":1272547800,"date":"2010-04-29","index":1997,"close":14.74,"high":14.85,"low":14.19,"open":14.4,"volume":18078200},{"timestamp":1272634200,"date":"2010-04-30","index":1998,"close":14.13,"high":14.84,"low":14.08,"open":14.84,"volume":13059200},{"timestamp":1272893400,"date":"2010-05-03","index":1999,"close":14.57,"high":14.83,"low":14.14,"open":14.28,"volume":13974100},{"timestamp":1272979800,"date":"2010-05-04","index":2000,"close":14.19,"high":14.41,"low":13.98,"open":14.29,"volume":15383900},{"timestamp":1273066200,"date":"2010-05-05","index":2001,"close":14.03,"high":14.53,"low":13.74,"open":13.93,"volume":14749700},{"timestamp":1273152600,"date":"2010-05-06","index":2002,"close":13.85,"high":14.43,"low":12.86,"open":13.87,"volume":24448900}]},{"date":"2010-01-27","estimated":0.06,"reported":0.08,"pre":[{"timestamp":1263306600,"date":"2010-01-12","index":1923,"close":7.48,"high":7.58,"low":7.45,"open":7.53,"volume":6330100},{"timestamp":1263393000,"date":"2010-01-13","index":1924,"close":7.71,"high":7.75,"low":7.56,"open":7.61,"volume":14422100},{"timestamp":1263479400,"date":"2010-01-14","index":1925,"close":7.28,"high":7.58,"low":7.27,"open":7.52,"volume":17685500},{"timestamp":1263565800,"date":"2010-01-15","index":1926,"close":7.28,"high":7.41,"low":7.23,"open":7.25,"volume":13031200},{"timestamp":1263911400,"date":"2010-01-19","index":1927,"close":7.31,"high":7.38,"low":7.24,"open":7.25,"volume":5302500},{"timestamp":1263997800,"date":"2010-01-20","index":1928,"close":7.32,"high":7.49,"low":7.22,"open":7.27,"volume":9685200},{"timestamp":1264084200,"date":"2010-01-21","index":1929,"close":7.31,"high":7.45,"low":7.21,"open":7.22,"volume":8614900},{"timestamp":1264170600,"date":"2010-01-22","index":1930,"close":7.27,"high":7.48,"low":7.21,"open":7.3,"volume":9395400},{"timestamp":1264429800,"date":"2010-01-25","index":1931,"close":7.02,"high":7.36,"low":6.93,"open":7.29,"volume":13791400},{"timestamp":1264516200,"date":"2010-01-26","index":1932,"close":7.14,"high":7.18,"low":6.94,"open":6.96,"volume":11343500},{"timestamp":1264602600,"date":"2010-01-27","index":1933,"close":7.28,"high":7.31,"low":6.99,"open":7.14,"volume":23347100}],"post":[{"timestamp":1264689000,"date":"2010-01-28","index":1934,"close":9.01,"high":9.12,"low":8.68,"open":8.81,"volume":77352800},{"timestamp":1264775400,"date":"2010-01-29","index":1935,"close":8.89,"high":9.22,"low":8.79,"open":8.96,"volume":24604300},{"timestamp":1265034600,"date":"2010-02-01","index":1936,"close":8.72,"high":8.98,"low":8.53,"open":8.83,"volume":18914000},{"timestamp":1265121000,"date":"2010-02-02","index":1937,"close":8.84,"high":8.88,"low":8.7,"open":8.71,"volume":10242400},{"timestamp":1265207400,"date":"2010-02-03","index":1938,"close":8.85,"high":8.98,"low":8.76,"open":8.84,"volume":8761200},{"timestamp":1265293800,"date":"2010-02-04","index":1939,"close":8.62,"high":8.89,"low":8.59,"open":8.76,"volume":11026400},{"timestamp":1265380200,"date":"2010-02-05","index":1940,"close":8.69,"high":8.72,"low":8.47,"open":8.6,"volume":11099200},{"timestamp":1265639400,"date":"2010-02-08","index":1941,"close":8.7,"high":8.82,"low":8.57,"open":8.71,"volume":9346400},{"timestamp":1265725800,"date":"2010-02-09","index":1942,"close":8.88,"high":8.88,"low":8.71,"open":8.72,"volume":8811600},{"timestamp":1265812200,"date":"2010-02-10","index":1943,"close":8.78,"high":8.92,"low":8.72,"open":8.87,"volume":5807900},{"timestamp":1265898600,"date":"2010-02-11","index":1944,"close":9.05,"high":9.07,"low":8.73,"open":8.74,"volume":7203700}]},{"date":"2009-10-22","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1255008600,"date":"2009-10-08","index":1858,"close":6.58,"high":6.7,"low":6.55,"open":6.59,"volume":6747300},{"timestamp":1255095000,"date":"2009-10-09","index":1859,"close":6.7,"high":6.7,"low":6.59,"open":6.62,"volume":4810400},{"timestamp":1255354200,"date":"2009-10-12","index":1860,"close":6.58,"high":6.83,"low":6.57,"open":6.71,"volume":7390600},{"timestamp":1255440600,"date":"2009-10-13","index":1861,"close":6.64,"high":6.71,"low":6.56,"open":6.58,"volume":4514300},{"timestamp":1255527000,"date":"2009-10-14","index":1862,"close":6.87,"high":6.87,"low":6.65,"open":6.7,"volume":7655200},{"timestamp":1255613400,"date":"2009-10-15","index":1863,"close":7.19,"high":7.28,"low":6.75,"open":6.75,"volume":18520600},{"timestamp":1255699800,"date":"2009-10-16","index":1864,"close":7,"high":7.12,"low":6.86,"open":7.08,"volume":8269100},{"timestamp":1255959000,"date":"2009-10-19","index":1865,"close":7.11,"high":7.2,"low":7.01,"open":7.12,"volume":5580400},{"timestamp":1256045400,"date":"2009-10-20","index":1866,"close":6.99,"high":7.25,"low":6.97,"open":7.23,"volume":7756000},{"timestamp":1256131800,"date":"2009-10-21","index":1867,"close":6.84,"high":7.07,"low":6.83,"open":7.01,"volume":6847400},{"timestamp":1256218200,"date":"2009-10-22","index":1868,"close":7.09,"high":7.1,"low":6.79,"open":6.87,"volume":8807400}],"post":[{"timestamp":1256304600,"date":"2009-10-23","index":1869,"close":7.84,"high":8.21,"low":7.1,"open":7.12,"volume":50787800},{"timestamp":1256563800,"date":"2009-10-26","index":1870,"close":7.88,"high":8.11,"low":7.86,"open":7.97,"volume":11316200},{"timestamp":1256650200,"date":"2009-10-27","index":1871,"close":7.75,"high":7.92,"low":7.73,"open":7.89,"volume":9258900},{"timestamp":1256736600,"date":"2009-10-28","index":1872,"close":7.65,"high":7.91,"low":7.57,"open":7.83,"volume":11095000},{"timestamp":1256823000,"date":"2009-10-29","index":1873,"close":7.9,"high":7.91,"low":7.57,"open":7.67,"volume":9852500},{"timestamp":1256909400,"date":"2009-10-30","index":1874,"close":7.64,"high":8,"low":7.62,"open":7.86,"volume":9387700},{"timestamp":1257172200,"date":"2009-11-02","index":1875,"close":7.69,"high":7.77,"low":7.51,"open":7.6,"volume":5878600},{"timestamp":1257258600,"date":"2009-11-03","index":1876,"close":7.68,"high":7.76,"low":7.52,"open":7.6,"volume":10738000},{"timestamp":1257345000,"date":"2009-11-04","index":1877,"close":7.74,"high":7.86,"low":7.71,"open":7.73,"volume":7728000},{"timestamp":1257431400,"date":"2009-11-05","index":1878,"close":8.06,"high":8.12,"low":7.66,"open":7.71,"volume":13412700},{"timestamp":1257517800,"date":"2009-11-06","index":1879,"close":7.98,"high":8,"low":7.71,"open":7.85,"volume":12005000}]},{"date":"2009-07-23","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1247146200,"date":"2009-07-09","index":1794,"close":5.71,"high":5.73,"low":5.59,"open":5.62,"volume":12084100},{"timestamp":1247232600,"date":"2009-07-10","index":1795,"close":5.72,"high":5.77,"low":5.63,"open":5.63,"volume":5254900},{"timestamp":1247491800,"date":"2009-07-13","index":1796,"close":6.03,"high":6.15,"low":5.69,"open":5.71,"volume":29690500},{"timestamp":1247578200,"date":"2009-07-14","index":1797,"close":6.19,"high":6.22,"low":5.97,"open":6.06,"volume":13967800},{"timestamp":1247664600,"date":"2009-07-15","index":1798,"close":6.34,"high":6.35,"low":6.19,"open":6.26,"volume":9424800},{"timestamp":1247751000,"date":"2009-07-16","index":1799,"close":6.3,"high":6.32,"low":6.16,"open":6.26,"volume":8621900},{"timestamp":1247837400,"date":"2009-07-17","index":1800,"close":6.31,"high":6.38,"low":6.25,"open":6.3,"volume":8306200},{"timestamp":1248096600,"date":"2009-07-20","index":1801,"close":6.4,"high":6.43,"low":6.23,"open":6.36,"volume":9681000},{"timestamp":1248183000,"date":"2009-07-21","index":1802,"close":6.4,"high":6.43,"low":6.19,"open":6.4,"volume":9128700},{"timestamp":1248269400,"date":"2009-07-22","index":1803,"close":6.47,"high":6.55,"low":6.36,"open":6.38,"volume":9833600},{"timestamp":1248355800,"date":"2009-07-23","index":1804,"close":6.64,"high":6.81,"low":6.51,"open":6.55,"volume":20060600}],"post":[{"timestamp":1248442200,"date":"2009-07-24","index":1805,"close":6.03,"high":6.37,"low":5.98,"open":6.32,"volume":35719600},{"timestamp":1248701400,"date":"2009-07-27","index":1806,"close":5.96,"high":6.04,"low":5.85,"open":6.02,"volume":15504300},{"timestamp":1248787800,"date":"2009-07-28","index":1807,"close":6.05,"high":6.07,"low":5.82,"open":5.84,"volume":11682300},{"timestamp":1248874200,"date":"2009-07-29","index":1808,"close":6.1,"high":6.17,"low":6,"open":6.01,"volume":8586900},{"timestamp":1248960600,"date":"2009-07-30","index":1809,"close":6.23,"high":6.3,"low":6.08,"open":6.08,"volume":10226300},{"timestamp":1249047000,"date":"2009-07-31","index":1810,"close":6.28,"high":6.35,"low":6.19,"open":6.19,"volume":7630000},{"timestamp":1249306200,"date":"2009-08-03","index":1811,"close":6.42,"high":6.42,"low":6.26,"open":6.34,"volume":8444100},{"timestamp":1249392600,"date":"2009-08-04","index":1812,"close":6.31,"high":6.41,"low":6.24,"open":6.4,"volume":8518300},{"timestamp":1249479000,"date":"2009-08-05","index":1813,"close":6.33,"high":6.36,"low":6.25,"open":6.34,"volume":6419700},{"timestamp":1249565400,"date":"2009-08-06","index":1814,"close":6.21,"high":6.36,"low":6.2,"open":6.29,"volume":7716100},{"timestamp":1249651800,"date":"2009-08-07","index":1815,"close":6.43,"high":6.46,"low":6.26,"open":6.33,"volume":9181200}]},{"date":"2009-04-23","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1239197400,"date":"2009-04-08","index":1731,"close":6.33,"high":6.38,"low":6.27,"open":6.3,"volume":6576500},{"timestamp":1239283800,"date":"2009-04-09","index":1732,"close":6.71,"high":6.71,"low":6.31,"open":6.36,"volume":13811000},{"timestamp":1239629400,"date":"2009-04-13","index":1733,"close":7.06,"high":7.18,"low":6.63,"open":6.71,"volume":26653200},{"timestamp":1239715800,"date":"2009-04-14","index":1734,"close":6.83,"high":6.97,"low":6.78,"open":6.95,"volume":16957500},{"timestamp":1239802200,"date":"2009-04-15","index":1735,"close":6.66,"high":6.81,"low":6.52,"open":6.76,"volume":10913000},{"timestamp":1239888600,"date":"2009-04-16","index":1736,"close":6.9,"high":6.95,"low":6.61,"open":6.68,"volume":9825200},{"timestamp":1239975000,"date":"2009-04-17","index":1737,"close":6.98,"high":7.02,"low":6.79,"open":6.87,"volume":8985900},{"timestamp":1240234200,"date":"2009-04-20","index":1738,"close":7.09,"high":7.1,"low":6.85,"open":6.97,"volume":10650500},{"timestamp":1240320600,"date":"2009-04-21","index":1739,"close":6.66,"high":7.07,"low":6.4,"open":7.06,"volume":24563000},{"timestamp":1240407000,"date":"2009-04-22","index":1740,"close":6.55,"high":6.83,"low":6.48,"open":6.58,"volume":12685400},{"timestamp":1240493400,"date":"2009-04-23","index":1741,"close":6.47,"high":6.57,"low":6.22,"open":6.54,"volume":24576300}],"post":[{"timestamp":1240579800,"date":"2009-04-24","index":1742,"close":6.1,"high":6.26,"low":6.01,"open":6.22,"volume":30082500},{"timestamp":1240839000,"date":"2009-04-27","index":1743,"close":6.62,"high":6.69,"low":6.23,"open":6.28,"volume":29344700},{"timestamp":1240925400,"date":"2009-04-28","index":1744,"close":6.6,"high":6.8,"low":6.43,"open":6.54,"volume":16545900},{"timestamp":1241011800,"date":"2009-04-29","index":1745,"close":6.46,"high":6.57,"low":6.42,"open":6.5,"volume":17892700},{"timestamp":1241098200,"date":"2009-04-30","index":1746,"close":6.47,"high":6.71,"low":6.45,"open":6.47,"volume":12247200},{"timestamp":1241184600,"date":"2009-05-01","index":1747,"close":6.35,"high":6.49,"low":6.32,"open":6.46,"volume":7328300},{"timestamp":1241443800,"date":"2009-05-04","index":1748,"close":6.42,"high":6.55,"low":6.31,"open":6.36,"volume":7936600},{"timestamp":1241530200,"date":"2009-05-05","index":1749,"close":6.44,"high":6.5,"low":6.36,"open":6.42,"volume":7007700},{"timestamp":1241616600,"date":"2009-05-06","index":1750,"close":6.14,"high":6.5,"low":5.96,"open":6.45,"volume":16352000},{"timestamp":1241703000,"date":"2009-05-07","index":1751,"close":5.71,"high":6.19,"low":5.53,"open":6.08,"volume":25173400},{"timestamp":1241789400,"date":"2009-05-08","index":1752,"close":5.75,"high":5.8,"low":5.4,"open":5.72,"volume":24913000}]},{"date":"2009-01-26","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1231511400,"date":"2009-01-09","index":1670,"close":4.61,"high":4.77,"low":4.59,"open":4.77,"volume":5686100},{"timestamp":1231770600,"date":"2009-01-12","index":1671,"close":4.46,"high":4.65,"low":4.43,"open":4.6,"volume":6524700},{"timestamp":1231857000,"date":"2009-01-13","index":1672,"close":4.42,"high":4.53,"low":4.32,"open":4.43,"volume":7823200},{"timestamp":1231943400,"date":"2009-01-14","index":1673,"close":4.22,"high":4.42,"low":4.11,"open":4.36,"volume":9045400},{"timestamp":1232029800,"date":"2009-01-15","index":1674,"close":4.52,"high":4.62,"low":4.12,"open":4.18,"volume":7408100},{"timestamp":1232116200,"date":"2009-01-16","index":1675,"close":4.47,"high":4.56,"low":4.32,"open":4.56,"volume":6655600},{"timestamp":1232461800,"date":"2009-01-20","index":1676,"close":4.26,"high":4.49,"low":4.24,"open":4.43,"volume":5606300},{"timestamp":1232548200,"date":"2009-01-21","index":1677,"close":4.38,"high":4.41,"low":4.19,"open":4.33,"volume":8064000},{"timestamp":1232634600,"date":"2009-01-22","index":1678,"close":4.41,"high":4.47,"low":4.21,"open":4.26,"volume":7172900},{"timestamp":1232721000,"date":"2009-01-23","index":1679,"close":4.35,"high":4.43,"low":4.3,"open":4.33,"volume":9434600},{"timestamp":1232980200,"date":"2009-01-26","index":1680,"close":4.31,"high":4.46,"low":4.16,"open":4.34,"volume":15659700}],"post":[{"timestamp":1233066600,"date":"2009-01-27","index":1681,"close":4.97,"high":5.05,"low":4.7,"open":4.72,"volume":60159400},{"timestamp":1233153000,"date":"2009-01-28","index":1682,"close":5.17,"high":5.17,"low":4.99,"open":5,"volume":18397400},{"timestamp":1233239400,"date":"2009-01-29","index":1683,"close":5.27,"high":5.41,"low":5.04,"open":5.06,"volume":24274600},{"timestamp":1233325800,"date":"2009-01-30","index":1684,"close":5.16,"high":5.25,"low":5.05,"open":5.14,"volume":18736900},{"timestamp":1233585000,"date":"2009-02-02","index":1685,"close":5.28,"high":5.37,"low":5.08,"open":5.08,"volume":15437100},{"timestamp":1233671400,"date":"2009-02-03","index":1686,"close":5.25,"high":5.32,"low":5.14,"open":5.27,"volume":17175200},{"timestamp":1233757800,"date":"2009-02-04","index":1687,"close":5.26,"high":5.42,"low":5.17,"open":5.29,"volume":14547400},{"timestamp":1233844200,"date":"2009-02-05","index":1688,"close":5.35,"high":5.36,"low":5.09,"open":5.09,"volume":14248500},{"timestamp":1233930600,"date":"2009-02-06","index":1689,"close":5.29,"high":5.3,"low":5.1,"open":5.26,"volume":21145600},{"timestamp":1234189800,"date":"2009-02-09","index":1690,"close":5.28,"high":5.29,"low":5.13,"open":5.26,"volume":10991400},{"timestamp":1234276200,"date":"2009-02-10","index":1691,"close":5.17,"high":5.36,"low":5.15,"open":5.23,"volume":16384200}]},{"date":"2008-10-20","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1223299800,"date":"2008-10-06","index":1604,"close":3.78,"high":3.83,"low":3.6,"open":3.71,"volume":28088200},{"timestamp":1223386200,"date":"2008-10-07","index":1605,"close":3.19,"high":3.84,"low":3.12,"open":3.83,"volume":12485900},{"timestamp":1223472600,"date":"2008-10-08","index":1606,"close":3.25,"high":3.39,"low":3.07,"open":3.13,"volume":13895000},{"timestamp":1223559000,"date":"2008-10-09","index":1607,"close":3.28,"high":3.44,"low":3.24,"open":3.25,"volume":12521600},{"timestamp":1223645400,"date":"2008-10-10","index":1608,"close":3.47,"high":3.55,"low":3.09,"open":3.19,"volume":9565500},{"timestamp":1223904600,"date":"2008-10-13","index":1609,"close":3.63,"high":3.74,"low":3.56,"open":3.61,"volume":8341900},{"timestamp":1223991000,"date":"2008-10-14","index":1610,"close":3.43,"high":3.76,"low":3.38,"open":3.75,"volume":9631300},{"timestamp":1224077400,"date":"2008-10-15","index":1611,"close":3.22,"high":3.45,"low":3.22,"open":3.41,"volume":5328400},{"timestamp":1224163800,"date":"2008-10-16","index":1612,"close":3.35,"high":3.37,"low":3.1,"open":3.27,"volume":9604700},{"timestamp":1224250200,"date":"2008-10-17","index":1613,"close":3.33,"high":3.48,"low":3.21,"open":3.24,"volume":6604500},{"timestamp":1224509400,"date":"2008-10-20","index":1614,"close":3.4,"high":3.53,"low":3.21,"open":3.43,"volume":9104900}],"post":[{"timestamp":1224595800,"date":"2008-10-21","index":1615,"close":2.98,"high":3.36,"low":2.96,"open":3.36,"volume":14900900},{"timestamp":1224682200,"date":"2008-10-22","index":1616,"close":2.96,"high":3.04,"low":2.86,"open":2.97,"volume":12454400},{"timestamp":1224768600,"date":"2008-10-23","index":1617,"close":2.97,"high":3.02,"low":2.87,"open":2.89,"volume":11550700},{"timestamp":1224855000,"date":"2008-10-24","index":1618,"close":2.71,"high":2.89,"low":2.69,"open":2.86,"volume":12054700},{"timestamp":1225114200,"date":"2008-10-27","index":1619,"close":2.56,"high":2.82,"low":2.56,"open":2.71,"volume":10336200},{"timestamp":1225200600,"date":"2008-10-28","index":1620,"close":2.94,"high":2.94,"low":2.58,"open":2.62,"volume":14797300},{"timestamp":1225287000,"date":"2008-10-29","index":1621,"close":3.11,"high":3.29,"low":2.86,"open":2.91,"volume":10268300},{"timestamp":1225373400,"date":"2008-10-30","index":1622,"close":3.25,"high":3.33,"low":3.13,"open":3.28,"volume":8499400},{"timestamp":1225459800,"date":"2008-10-31","index":1623,"close":3.54,"high":3.64,"low":3.2,"open":3.26,"volume":10673600},{"timestamp":1225722600,"date":"2008-11-03","index":1624,"close":3.34,"high":3.54,"low":3.3,"open":3.5,"volume":9460500},{"timestamp":1225809000,"date":"2008-11-04","index":1625,"close":3.43,"high":3.48,"low":3.29,"open":3.39,"volume":5430600}]},{"date":"2008-07-25","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1215783000,"date":"2008-07-11","index":1544,"close":3.89,"high":3.98,"low":3.77,"open":3.93,"volume":8615600},{"timestamp":1216042200,"date":"2008-07-14","index":1545,"close":3.97,"high":4.05,"low":3.84,"open":3.9,"volume":17445400},{"timestamp":1216128600,"date":"2008-07-15","index":1546,"close":3.96,"high":4.03,"low":3.87,"open":3.94,"volume":12454400},{"timestamp":1216215000,"date":"2008-07-16","index":1547,"close":4.02,"high":4.04,"low":3.92,"open":3.92,"volume":9185400},{"timestamp":1216301400,"date":"2008-07-17","index":1548,"close":3.97,"high":4.03,"low":3.84,"open":4,"volume":9594900},{"timestamp":1216387800,"date":"2008-07-18","index":1549,"close":3.87,"high":3.99,"low":3.85,"open":3.97,"volume":9723000},{"timestamp":1216647000,"date":"2008-07-21","index":1550,"close":3.91,"high":3.92,"low":3.83,"open":3.86,"volume":8987300},{"timestamp":1216733400,"date":"2008-07-22","index":1551,"close":3.89,"high":3.96,"low":3.86,"open":3.91,"volume":16783200},{"timestamp":1216819800,"date":"2008-07-23","index":1552,"close":4,"high":4.03,"low":3.88,"open":3.88,"volume":10553900},{"timestamp":1216906200,"date":"2008-07-24","index":1553,"close":3.82,"high":3.96,"low":3.81,"open":3.95,"volume":12923400},{"timestamp":1216992600,"date":"2008-07-25","index":1554,"close":3.98,"high":4.12,"low":3.83,"open":4.06,"volume":27176100}],"post":[{"timestamp":1217251800,"date":"2008-07-28","index":1555,"close":4.09,"high":4.14,"low":3.97,"open":4,"volume":13051500},{"timestamp":1217338200,"date":"2008-07-29","index":1556,"close":4.43,"high":4.45,"low":4.11,"open":4.13,"volume":19681200},{"timestamp":1217424600,"date":"2008-07-30","index":1557,"close":4.36,"high":4.48,"low":4.3,"open":4.42,"volume":9216900},{"timestamp":1217511000,"date":"2008-07-31","index":1558,"close":4.41,"high":4.47,"low":4.33,"open":4.34,"volume":14311500},{"timestamp":1217597400,"date":"2008-08-01","index":1559,"close":4.17,"high":4.39,"low":4.12,"open":4.36,"volume":17635800},{"timestamp":1217856600,"date":"2008-08-04","index":1560,"close":4.26,"high":4.3,"low":4.23,"open":4.24,"volume":11844000},{"timestamp":1217943000,"date":"2008-08-05","index":1561,"close":4.27,"high":4.33,"low":4.21,"open":4.33,"volume":8262800},{"timestamp":1218029400,"date":"2008-08-06","index":1562,"close":4.29,"high":4.32,"low":4.24,"open":4.25,"volume":7778400},{"timestamp":1218115800,"date":"2008-08-07","index":1563,"close":4.35,"high":4.41,"low":4.24,"open":4.24,"volume":10118500},{"timestamp":1218202200,"date":"2008-08-08","index":1564,"close":4.44,"high":4.52,"low":4.36,"open":4.36,"volume":9188200},{"timestamp":1218461400,"date":"2008-08-11","index":1565,"close":4.6,"high":4.63,"low":4.39,"open":4.41,"volume":14011200}]},{"date":"2008-04-21","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1207575000,"date":"2008-04-07","index":1477,"close":5.13,"high":5.23,"low":5.03,"open":5.23,"volume":5357800},{"timestamp":1207661400,"date":"2008-04-08","index":1478,"close":5.27,"high":5.29,"low":5.06,"open":5.22,"volume":6457500},{"timestamp":1207747800,"date":"2008-04-09","index":1479,"close":5.2,"high":5.3,"low":5.15,"open":5.3,"volume":7982800},{"timestamp":1207834200,"date":"2008-04-10","index":1480,"close":5.22,"high":5.29,"low":5.12,"open":5.15,"volume":5525800},{"timestamp":1207920600,"date":"2008-04-11","index":1481,"close":5.07,"high":5.22,"low":5.02,"open":5.18,"volume":7887600},{"timestamp":1208179800,"date":"2008-04-14","index":1482,"close":5.11,"high":5.2,"low":5.06,"open":5.14,"volume":6811000},{"timestamp":1208266200,"date":"2008-04-15","index":1483,"close":5.21,"high":5.21,"low":5.08,"open":5.14,"volume":5721100},{"timestamp":1208352600,"date":"2008-04-16","index":1484,"close":5.57,"high":5.59,"low":5.22,"open":5.26,"volume":15433600},{"timestamp":1208439000,"date":"2008-04-17","index":1485,"close":5.81,"high":5.84,"low":5.49,"open":5.56,"volume":23908500},{"timestamp":1208525400,"date":"2008-04-18","index":1486,"close":5.51,"high":5.84,"low":5.47,"open":5.82,"volume":14841400},{"timestamp":1208784600,"date":"2008-04-21","index":1487,"close":5.62,"high":5.8,"low":5.51,"open":5.51,"volume":22172500}],"post":[{"timestamp":1208871000,"date":"2008-04-22","index":1488,"close":4.29,"high":4.82,"low":4.21,"open":4.82,"volume":73231900},{"timestamp":1208957400,"date":"2008-04-23","index":1489,"close":4.47,"high":4.5,"low":4.24,"open":4.3,"volume":20147400},{"timestamp":1209043800,"date":"2008-04-24","index":1490,"close":4.72,"high":4.75,"low":4.43,"open":4.44,"volume":13801200},{"timestamp":1209130200,"date":"2008-04-25","index":1491,"close":4.85,"high":4.86,"low":4.71,"open":4.74,"volume":10159100},{"timestamp":1209389400,"date":"2008-04-28","index":1492,"close":4.72,"high":4.79,"low":4.66,"open":4.74,"volume":10395700},{"timestamp":1209475800,"date":"2008-04-29","index":1493,"close":4.6,"high":4.71,"low":4.55,"open":4.66,"volume":7233100},{"timestamp":1209562200,"date":"2008-04-30","index":1494,"close":4.57,"high":4.63,"low":4.46,"open":4.57,"volume":10906000},{"timestamp":1209648600,"date":"2008-05-01","index":1495,"close":4.43,"high":4.57,"low":4.33,"open":4.52,"volume":17323600},{"timestamp":1209735000,"date":"2008-05-02","index":1496,"close":4.44,"high":4.49,"low":4.37,"open":4.44,"volume":7703500},{"timestamp":1209994200,"date":"2008-05-05","index":1497,"close":4.43,"high":4.53,"low":4.37,"open":4.46,"volume":8323000},{"timestamp":1210080600,"date":"2008-05-06","index":1498,"close":4.42,"high":4.43,"low":4.35,"open":4.41,"volume":4996600}]},{"date":"2008-01-23","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1199802600,"date":"2008-01-08","index":1416,"close":3.33,"high":3.55,"low":3.25,"open":3.54,"volume":14490000},{"timestamp":1199889000,"date":"2008-01-09","index":1417,"close":3.29,"high":3.36,"low":3.1,"open":3.32,"volume":15200500},{"timestamp":1199975400,"date":"2008-01-10","index":1418,"close":3.53,"high":3.57,"low":3.18,"open":3.23,"volume":13379100},{"timestamp":1200061800,"date":"2008-01-11","index":1419,"close":3.34,"high":3.52,"low":3.34,"open":3.5,"volume":8981700},{"timestamp":1200321000,"date":"2008-01-14","index":1420,"close":3.25,"high":3.49,"low":3.25,"open":3.41,"volume":16165800},{"timestamp":1200407400,"date":"2008-01-15","index":1421,"close":3.15,"high":3.31,"low":2.96,"open":3.23,"volume":37895200},{"timestamp":1200493800,"date":"2008-01-16","index":1422,"close":3.15,"high":3.22,"low":3,"open":3.08,"volume":17956400},{"timestamp":1200580200,"date":"2008-01-17","index":1423,"close":3.11,"high":3.23,"low":3.09,"open":3.13,"volume":11844000},{"timestamp":1200666600,"date":"2008-01-18","index":1424,"close":3.12,"high":3.24,"low":3.08,"open":3.12,"volume":12496400},{"timestamp":1201012200,"date":"2008-01-22","index":1425,"close":3.18,"high":3.25,"low":2.91,"open":3.03,"volume":14127400},{"timestamp":1201098600,"date":"2008-01-23","index":1426,"close":3.39,"high":3.4,"low":3,"open":3.15,"volume":29370600}],"post":[{"timestamp":1201185000,"date":"2008-01-24","index":1427,"close":3.13,"high":3.39,"low":3.07,"open":3.38,"volume":38927000},{"timestamp":1201271400,"date":"2008-01-25","index":1428,"close":3.11,"high":3.24,"low":3.02,"open":3.18,"volume":19865300},{"timestamp":1201530600,"date":"2008-01-28","index":1429,"close":3.28,"high":3.29,"low":3.08,"open":3.16,"volume":11650100},{"timestamp":1201617000,"date":"2008-01-29","index":1430,"close":3.31,"high":3.32,"low":3.24,"open":3.3,"volume":7082600},{"timestamp":1201703400,"date":"2008-01-30","index":1431,"close":3.28,"high":3.36,"low":3.22,"open":3.34,"volume":9307200},{"timestamp":1201789800,"date":"2008-01-31","index":1432,"close":3.59,"high":3.62,"low":3.16,"open":3.22,"volume":23223900},{"timestamp":1201876200,"date":"2008-02-01","index":1433,"close":3.63,"high":3.66,"low":3.51,"open":3.54,"volume":12623100},{"timestamp":1202135400,"date":"2008-02-04","index":1434,"close":3.7,"high":3.74,"low":3.61,"open":3.63,"volume":11883900},{"timestamp":1202221800,"date":"2008-02-05","index":1435,"close":3.61,"high":3.68,"low":3.54,"open":3.64,"volume":8945300},{"timestamp":1202308200,"date":"2008-02-06","index":1436,"close":3.72,"high":3.84,"low":3.63,"open":3.69,"volume":15107400},{"timestamp":1202394600,"date":"2008-02-07","index":1437,"close":3.84,"high":3.84,"low":3.66,"open":3.66,"volume":16767100}]},{"date":"2007-10-22","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1191850200,"date":"2007-10-08","index":1353,"close":3.18,"high":3.19,"low":3.09,"open":3.11,"volume":3205300},{"timestamp":1191936600,"date":"2007-10-09","index":1354,"close":3.26,"high":3.29,"low":3.17,"open":3.18,"volume":8563100},{"timestamp":1192023000,"date":"2007-10-10","index":1355,"close":3.35,"high":3.38,"low":3.22,"open":3.24,"volume":10534300},{"timestamp":1192109400,"date":"2007-10-11","index":1356,"close":3.27,"high":3.43,"low":3.23,"open":3.34,"volume":10007900},{"timestamp":1192195800,"date":"2007-10-12","index":1357,"close":3.29,"high":3.33,"low":3.26,"open":3.26,"volume":4230800},{"timestamp":1192455000,"date":"2007-10-15","index":1358,"close":3.42,"high":3.5,"low":3.37,"open":3.41,"volume":11533200},{"timestamp":1192541400,"date":"2007-10-16","index":1359,"close":3.42,"high":3.46,"low":3.38,"open":3.46,"volume":6300000},{"timestamp":1192627800,"date":"2007-10-17","index":1360,"close":3.47,"high":3.47,"low":3.38,"open":3.4,"volume":4249700},{"timestamp":1192714200,"date":"2007-10-18","index":1361,"close":3.43,"high":3.47,"low":3.38,"open":3.42,"volume":7929600},{"timestamp":1192800600,"date":"2007-10-19","index":1362,"close":3.32,"high":3.47,"low":3.23,"open":3.47,"volume":11195100},{"timestamp":1193059800,"date":"2007-10-22","index":1363,"close":3.29,"high":3.32,"low":3.16,"open":3.25,"volume":21315000}],"post":[{"timestamp":1193146200,"date":"2007-10-23","index":1364,"close":3.71,"high":3.74,"low":3.5,"open":3.68,"volume":38485300},{"timestamp":1193232600,"date":"2007-10-24","index":1365,"close":3.61,"high":3.63,"low":3.47,"open":3.61,"volume":13043100},{"timestamp":1193319000,"date":"2007-10-25","index":1366,"close":3.62,"high":3.69,"low":3.58,"open":3.59,"volume":9669100},{"timestamp":1193405400,"date":"2007-10-26","index":1367,"close":3.6,"high":3.67,"low":3.52,"open":3.65,"volume":10921400},{"timestamp":1193664600,"date":"2007-10-29","index":1368,"close":3.77,"high":3.78,"low":3.64,"open":3.68,"volume":7771400},{"timestamp":1193751000,"date":"2007-10-30","index":1369,"close":3.78,"high":3.8,"low":3.68,"open":3.73,"volume":12056800},{"timestamp":1193837400,"date":"2007-10-31","index":1370,"close":3.78,"high":3.79,"low":3.68,"open":3.78,"volume":10792600},{"timestamp":1193923800,"date":"2007-11-01","index":1371,"close":3.76,"high":3.81,"low":3.64,"open":3.78,"volume":10406200},{"timestamp":1194010200,"date":"2007-11-02","index":1372,"close":3.75,"high":3.77,"low":3.71,"open":3.72,"volume":8920100},{"timestamp":1194273000,"date":"2007-11-05","index":1373,"close":3.79,"high":3.86,"low":3.72,"open":3.72,"volume":7676900},{"timestamp":1194359400,"date":"2007-11-06","index":1374,"close":3.89,"high":3.9,"low":3.76,"open":3.78,"volume":7774200}]},{"date":"2007-07-23","estimated":0.03,"reported":0.05,"pre":[{"timestamp":1183987800,"date":"2007-07-09","index":1289,"close":2.92,"high":2.96,"low":2.9,"open":2.93,"volume":8169000},{"timestamp":1184074200,"date":"2007-07-10","index":1290,"close":2.87,"high":2.98,"low":2.86,"open":2.92,"volume":8853600},{"timestamp":1184160600,"date":"2007-07-11","index":1291,"close":2.86,"high":2.89,"low":2.84,"open":2.89,"volume":5497100},{"timestamp":1184247000,"date":"2007-07-12","index":1292,"close":2.87,"high":2.91,"low":2.84,"open":2.86,"volume":5622400},{"timestamp":1184333400,"date":"2007-07-13","index":1293,"close":2.88,"high":2.92,"low":2.86,"open":2.86,"volume":4643800},{"timestamp":1184592600,"date":"2007-07-16","index":1294,"close":2.87,"high":2.9,"low":2.86,"open":2.89,"volume":5152700},{"timestamp":1184679000,"date":"2007-07-17","index":1295,"close":2.89,"high":2.9,"low":2.86,"open":2.86,"volume":4524800},{"timestamp":1184765400,"date":"2007-07-18","index":1296,"close":2.87,"high":2.89,"low":2.82,"open":2.89,"volume":6498100},{"timestamp":1184851800,"date":"2007-07-19","index":1297,"close":2.85,"high":2.89,"low":2.82,"open":2.86,"volume":5192600},{"timestamp":1184938200,"date":"2007-07-20","index":1298,"close":2.8,"high":2.85,"low":2.8,"open":2.85,"volume":9616600},{"timestamp":1185197400,"date":"2007-07-23","index":1299,"close":2.47,"high":2.58,"low":2.45,"open":2.58,"volume":53727800}],"post":[{"timestamp":1185283800,"date":"2007-07-24","index":1300,"close":2.3,"high":2.39,"low":2.23,"open":2.37,"volume":54085500},{"timestamp":1185370200,"date":"2007-07-25","index":1301,"close":2.39,"high":2.4,"low":2.28,"open":2.38,"volume":37554300},{"timestamp":1185456600,"date":"2007-07-26","index":1302,"close":2.55,"high":2.56,"low":2.32,"open":2.38,"volume":33457200},{"timestamp":1185543000,"date":"2007-07-27","index":1303,"close":2.44,"high":2.56,"low":2.41,"open":2.55,"volume":20304900},{"timestamp":1185802200,"date":"2007-07-30","index":1304,"close":2.48,"high":2.54,"low":2.43,"open":2.44,"volume":13633200},{"timestamp":1185888600,"date":"2007-07-31","index":1305,"close":2.46,"high":2.53,"low":2.44,"open":2.53,"volume":9654400},{"timestamp":1185975000,"date":"2007-08-01","index":1306,"close":2.45,"high":2.5,"low":2.4,"open":2.46,"volume":14216300},{"timestamp":1186061400,"date":"2007-08-02","index":1307,"close":2.44,"high":2.48,"low":2.42,"open":2.45,"volume":9258900},{"timestamp":1186147800,"date":"2007-08-03","index":1308,"close":2.37,"high":2.47,"low":2.36,"open":2.46,"volume":8661800},{"timestamp":1186407000,"date":"2007-08-06","index":1309,"close":2.42,"high":2.46,"low":2.36,"open":2.46,"volume":11218200},{"timestamp":1186493400,"date":"2007-08-07","index":1310,"close":2.48,"high":2.5,"low":2.42,"open":2.49,"volume":10384500}]},{"date":"2007-04-18","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1175607000,"date":"2007-04-03","index":1223,"close":3.4,"high":3.45,"low":3.36,"open":3.37,"volume":8878100},{"timestamp":1175693400,"date":"2007-04-04","index":1224,"close":3.5,"high":3.52,"low":3.34,"open":3.41,"volume":14124600},{"timestamp":1175779800,"date":"2007-04-05","index":1225,"close":3.46,"high":3.5,"low":3.44,"open":3.49,"volume":5451600},{"timestamp":1176125400,"date":"2007-04-09","index":1226,"close":3.48,"high":3.51,"low":3.46,"open":3.46,"volume":4174800},{"timestamp":1176211800,"date":"2007-04-10","index":1227,"close":3.55,"high":3.57,"low":3.5,"open":3.5,"volume":8075200},{"timestamp":1176298200,"date":"2007-04-11","index":1228,"close":3.51,"high":3.54,"low":3.48,"open":3.53,"volume":6979000},{"timestamp":1176384600,"date":"2007-04-12","index":1229,"close":3.51,"high":3.56,"low":3.45,"open":3.49,"volume":5466300},{"timestamp":1176471000,"date":"2007-04-13","index":1230,"close":3.51,"high":3.52,"low":3.49,"open":3.51,"volume":3591000},{"timestamp":1176730200,"date":"2007-04-16","index":1231,"close":3.5,"high":3.54,"low":3.49,"open":3.53,"volume":4580100},{"timestamp":1176816600,"date":"2007-04-17","index":1232,"close":3.42,"high":3.51,"low":3.41,"open":3.51,"volume":12124700},{"timestamp":1176903000,"date":"2007-04-18","index":1233,"close":3.1,"high":3.18,"low":2.98,"open":3.03,"volume":54943000}],"post":[{"timestamp":1176989400,"date":"2007-04-19","index":1234,"close":3.07,"high":3.07,"low":3,"open":3.02,"volume":28145600},{"timestamp":1177075800,"date":"2007-04-20","index":1235,"close":3.16,"high":3.16,"low":3.11,"open":3.14,"volume":12862500},{"timestamp":1177335000,"date":"2007-04-23","index":1236,"close":3.1,"high":3.15,"low":3.09,"open":3.15,"volume":13811700},{"timestamp":1177421400,"date":"2007-04-24","index":1237,"close":3.09,"high":3.12,"low":3.05,"open":3.11,"volume":8918000},{"timestamp":1177507800,"date":"2007-04-25","index":1238,"close":3.08,"high":3.16,"low":3.05,"open":3.1,"volume":8402800},{"timestamp":1177594200,"date":"2007-04-26","index":1239,"close":3.16,"high":3.18,"low":3.07,"open":3.07,"volume":9762200},{"timestamp":1177680600,"date":"2007-04-27","index":1240,"close":3.17,"high":3.18,"low":3.13,"open":3.17,"volume":5637800},{"timestamp":1177939800,"date":"2007-04-30","index":1241,"close":3.17,"high":3.18,"low":3.14,"open":3.17,"volume":9247700},{"timestamp":1178026200,"date":"2007-05-01","index":1242,"close":3.16,"high":3.18,"low":3.12,"open":3.16,"volume":9521400},{"timestamp":1178112600,"date":"2007-05-02","index":1243,"close":3.16,"high":3.28,"low":3.13,"open":3.13,"volume":18639600},{"timestamp":1178199000,"date":"2007-05-03","index":1244,"close":3.18,"high":3.25,"low":3.14,"open":3.15,"volume":13815900}]},{"date":"2007-01-24","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1168353000,"date":"2007-01-09","index":1165,"close":3.43,"high":3.44,"low":3.36,"open":3.43,"volume":10611300},{"timestamp":1168439400,"date":"2007-01-10","index":1166,"close":3.44,"high":3.46,"low":3.41,"open":3.42,"volume":11448500},{"timestamp":1168525800,"date":"2007-01-11","index":1167,"close":3.46,"high":3.51,"low":3.41,"open":3.42,"volume":9130100},{"timestamp":1168612200,"date":"2007-01-12","index":1168,"close":3.24,"high":3.41,"low":3.24,"open":3.41,"volume":22171100},{"timestamp":1168957800,"date":"2007-01-16","index":1169,"close":3.25,"high":3.49,"low":3.24,"open":3.46,"volume":30134300},{"timestamp":1169044200,"date":"2007-01-17","index":1170,"close":3.26,"high":3.29,"low":3.23,"open":3.26,"volume":15204000},{"timestamp":1169130600,"date":"2007-01-18","index":1171,"close":3.18,"high":3.28,"low":3.17,"open":3.25,"volume":11298700},{"timestamp":1169217000,"date":"2007-01-19","index":1172,"close":3.22,"high":3.26,"low":3.17,"open":3.17,"volume":12152000},{"timestamp":1169476200,"date":"2007-01-22","index":1173,"close":3.13,"high":3.28,"low":3.11,"open":3.26,"volume":18595500},{"timestamp":1169562600,"date":"2007-01-23","index":1174,"close":3.11,"high":3.19,"low":3.1,"open":3.11,"volume":20239100},{"timestamp":1169649000,"date":"2007-01-24","index":1175,"close":3.25,"high":3.29,"low":3.04,"open":3.13,"volume":44220400}],"post":[{"timestamp":1169735400,"date":"2007-01-25","index":1176,"close":3.32,"high":3.46,"low":3.25,"open":3.42,"volume":64389500},{"timestamp":1169821800,"date":"2007-01-26","index":1177,"close":3.31,"high":3.37,"low":3.25,"open":3.37,"volume":13869800},{"timestamp":1170081000,"date":"2007-01-29","index":1178,"close":3.22,"high":3.25,"low":3.15,"open":3.18,"volume":21761600},{"timestamp":1170167400,"date":"2007-01-30","index":1179,"close":3.28,"high":3.28,"low":3.22,"open":3.23,"volume":8789200},{"timestamp":1170253800,"date":"2007-01-31","index":1180,"close":3.26,"high":3.3,"low":3.24,"open":3.25,"volume":10256400},{"timestamp":1170340200,"date":"2007-02-01","index":1181,"close":3.25,"high":3.3,"low":3.24,"open":3.27,"volume":7888300},{"timestamp":1170426600,"date":"2007-02-02","index":1182,"close":3.26,"high":3.3,"low":3.24,"open":3.25,"volume":9864400},{"timestamp":1170685800,"date":"2007-02-05","index":1183,"close":3.23,"high":3.29,"low":3.22,"open":3.29,"volume":5572700},{"timestamp":1170772200,"date":"2007-02-06","index":1184,"close":3.19,"high":3.24,"low":3.17,"open":3.21,"volume":15805300},{"timestamp":1170858600,"date":"2007-02-07","index":1185,"close":3.27,"high":3.29,"low":3.18,"open":3.18,"volume":11223800},{"timestamp":1170945000,"date":"2007-02-08","index":1186,"close":3.39,"high":3.4,"low":3.3,"open":3.35,"volume":19541900}]},{"date":"2006-10-23","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1160400600,"date":"2006-10-09","index":1103,"close":3.43,"high":3.46,"low":3.41,"open":3.46,"volume":2941400},{"timestamp":1160487000,"date":"2006-10-10","index":1104,"close":3.37,"high":3.44,"low":3.35,"open":3.44,"volume":3579100},{"timestamp":1160573400,"date":"2006-10-11","index":1105,"close":3.34,"high":3.4,"low":3.29,"open":3.35,"volume":9109800},{"timestamp":1160659800,"date":"2006-10-12","index":1106,"close":3.34,"high":3.37,"low":3.32,"open":3.33,"volume":5347300},{"timestamp":1160746200,"date":"2006-10-13","index":1107,"close":3.31,"high":3.37,"low":3.31,"open":3.36,"volume":4435200},{"timestamp":1161005400,"date":"2006-10-16","index":1108,"close":3.32,"high":3.34,"low":3.32,"open":3.33,"volume":7366100},{"timestamp":1161091800,"date":"2006-10-17","index":1109,"close":3.25,"high":3.32,"low":3.22,"open":3.31,"volume":8232700},{"timestamp":1161178200,"date":"2006-10-18","index":1110,"close":3.2,"high":3.28,"low":3.18,"open":3.26,"volume":5683300},{"timestamp":1161264600,"date":"2006-10-19","index":1111,"close":3.16,"high":3.22,"low":3.16,"open":3.18,"volume":7921900},{"timestamp":1161351000,"date":"2006-10-20","index":1112,"close":3.18,"high":3.19,"low":3.14,"open":3.16,"volume":10821300},{"timestamp":1161610200,"date":"2006-10-23","index":1113,"close":3.3,"high":3.66,"low":3.15,"open":3.18,"volume":30411500}],"post":[{"timestamp":1161696600,"date":"2006-10-24","index":1114,"close":3.91,"high":4.01,"low":3.81,"open":3.9,"volume":83430200},{"timestamp":1161783000,"date":"2006-10-25","index":1115,"close":3.96,"high":3.99,"low":3.89,"open":3.95,"volume":19505500},{"timestamp":1161869400,"date":"2006-10-26","index":1116,"close":3.96,"high":3.98,"low":3.87,"open":3.96,"volume":11428200},{"timestamp":1161955800,"date":"2006-10-27","index":1117,"close":3.94,"high":4,"low":3.91,"open":3.95,"volume":13521900},{"timestamp":1162218600,"date":"2006-10-30","index":1118,"close":3.99,"high":3.99,"low":3.92,"open":3.95,"volume":5996900},{"timestamp":1162305000,"date":"2006-10-31","index":1119,"close":3.95,"high":4.06,"low":3.92,"open":4,"volume":11556300},{"timestamp":1162391400,"date":"2006-11-01","index":1120,"close":3.94,"high":4.03,"low":3.92,"open":3.96,"volume":9830100},{"timestamp":1162477800,"date":"2006-11-02","index":1121,"close":3.81,"high":3.91,"low":3.79,"open":3.89,"volume":11160800},{"timestamp":1162564200,"date":"2006-11-03","index":1122,"close":3.81,"high":3.92,"low":3.74,"open":3.82,"volume":8771000},{"timestamp":1162823400,"date":"2006-11-06","index":1123,"close":3.89,"high":3.9,"low":3.82,"open":3.83,"volume":6659100},{"timestamp":1162909800,"date":"2006-11-07","index":1124,"close":3.95,"high":3.98,"low":3.84,"open":3.85,"volume":8931300}]},{"date":"2006-07-24","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1152538200,"date":"2006-07-10","index":1039,"close":3.78,"high":3.83,"low":3.74,"open":3.82,"volume":3127600},{"timestamp":1152624600,"date":"2006-07-11","index":1040,"close":3.62,"high":3.78,"low":3.55,"open":3.75,"volume":19475400},{"timestamp":1152711000,"date":"2006-07-12","index":1041,"close":3.51,"high":3.63,"low":3.5,"open":3.62,"volume":6599600},{"timestamp":1152797400,"date":"2006-07-13","index":1042,"close":3.56,"high":3.62,"low":3.47,"open":3.48,"volume":9004800},{"timestamp":1152883800,"date":"2006-07-14","index":1043,"close":3.46,"high":3.56,"low":3.41,"open":3.54,"volume":8575000},{"timestamp":1153143000,"date":"2006-07-17","index":1044,"close":3.4,"high":3.51,"low":3.35,"open":3.43,"volume":6465200},{"timestamp":1153229400,"date":"2006-07-18","index":1045,"close":3.34,"high":3.41,"low":3.26,"open":3.4,"volume":16231600},{"timestamp":1153315800,"date":"2006-07-19","index":1046,"close":3.38,"high":3.39,"low":3.27,"open":3.33,"volume":10269000},{"timestamp":1153402200,"date":"2006-07-20","index":1047,"close":3.34,"high":3.44,"low":3.33,"open":3.39,"volume":7718900},{"timestamp":1153488600,"date":"2006-07-21","index":1048,"close":3.29,"high":3.34,"low":3.28,"open":3.32,"volume":8186500},{"timestamp":1153747800,"date":"2006-07-24","index":1049,"close":3.39,"high":3.41,"low":3.2,"open":3.3,"volume":24825500}],"post":[{"timestamp":1153834200,"date":"2006-07-25","index":1050,"close":2.68,"high":2.76,"low":2.66,"open":2.71,"volume":106622600},{"timestamp":1153920600,"date":"2006-07-26","index":1051,"close":2.72,"high":2.74,"low":2.7,"open":2.74,"volume":23378600},{"timestamp":1154007000,"date":"2006-07-27","index":1052,"close":2.89,"high":3.06,"low":2.75,"open":2.76,"volume":22501500},{"timestamp":1154093400,"date":"2006-07-28","index":1053,"close":2.98,"high":3.03,"low":2.88,"open":2.89,"volume":10544100},{"timestamp":1154352600,"date":"2006-07-31","index":1054,"close":2.96,"high":2.99,"low":2.93,"open":2.99,"volume":8388100},{"timestamp":1154439000,"date":"2006-08-01","index":1055,"close":2.93,"high":3.01,"low":2.9,"open":2.96,"volume":13189400},{"timestamp":1154525400,"date":"2006-08-02","index":1056,"close":2.98,"high":3.05,"low":2.96,"open":2.97,"volume":11226600},{"timestamp":1154611800,"date":"2006-08-03","index":1057,"close":2.91,"high":2.96,"low":2.87,"open":2.96,"volume":13385400},{"timestamp":1154698200,"date":"2006-08-04","index":1058,"close":2.99,"high":3.11,"low":2.94,"open":2.94,"volume":17391500},{"timestamp":1154957400,"date":"2006-08-07","index":1059,"close":2.95,"high":3.01,"low":2.92,"open":3,"volume":6384000},{"timestamp":1155043800,"date":"2006-08-08","index":1060,"close":2.9,"high":2.97,"low":2.89,"open":2.97,"volume":6967800}]},{"date":"2006-04-24","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1144416600,"date":"2006-04-07","index":976,"close":3.99,"high":4.16,"low":3.95,"open":4.04,"volume":4972800},{"timestamp":1144675800,"date":"2006-04-10","index":977,"close":4.04,"high":4.09,"low":3.97,"open":3.99,"volume":5165300},{"timestamp":1144762200,"date":"2006-04-11","index":978,"close":4.07,"high":4.09,"low":3.98,"open":4.06,"volume":8251600},{"timestamp":1144848600,"date":"2006-04-12","index":979,"close":4.1,"high":4.16,"low":4.05,"open":4.1,"volume":6859300},{"timestamp":1144935000,"date":"2006-04-13","index":980,"close":4.17,"high":4.18,"low":4.08,"open":4.08,"volume":5076400},{"timestamp":1145280600,"date":"2006-04-17","index":981,"close":4.17,"high":4.17,"low":4.11,"open":4.14,"volume":5381600},{"timestamp":1145367000,"date":"2006-04-18","index":982,"close":4.26,"high":4.27,"low":4.13,"open":4.18,"volume":8466500},{"timestamp":1145453400,"date":"2006-04-19","index":983,"close":4.44,"high":4.54,"low":4.19,"open":4.25,"volume":19187000},{"timestamp":1145539800,"date":"2006-04-20","index":984,"close":4.44,"high":4.47,"low":4.29,"open":4.44,"volume":8883000},{"timestamp":1145626200,"date":"2006-04-21","index":985,"close":4.4,"high":4.47,"low":4.34,"open":4.43,"volume":9218300},{"timestamp":1145885400,"date":"2006-04-24","index":986,"close":4.46,"high":4.53,"low":4.3,"open":4.41,"volume":31042200}],"post":[{"timestamp":1145971800,"date":"2006-04-25","index":987,"close":4.53,"high":4.73,"low":4.46,"open":4.72,"volume":27640900},{"timestamp":1146058200,"date":"2006-04-26","index":988,"close":4.5,"high":4.57,"low":4.42,"open":4.52,"volume":14474600},{"timestamp":1146144600,"date":"2006-04-27","index":989,"close":4.47,"high":4.61,"low":4.44,"open":4.54,"volume":6516300},{"timestamp":1146231000,"date":"2006-04-28","index":990,"close":4.23,"high":4.4,"low":4.23,"open":4.28,"volume":15372000},{"timestamp":1146490200,"date":"2006-05-01","index":991,"close":4.23,"high":4.3,"low":4.22,"open":4.27,"volume":10093300},{"timestamp":1146576600,"date":"2006-05-02","index":992,"close":4.31,"high":4.34,"low":4.22,"open":4.23,"volume":9424100},{"timestamp":1146663000,"date":"2006-05-03","index":993,"close":4.24,"high":4.32,"low":4.23,"open":4.32,"volume":8360800},{"timestamp":1146749400,"date":"2006-05-04","index":994,"close":4.28,"high":4.29,"low":4.22,"open":4.23,"volume":3287900},{"timestamp":1146835800,"date":"2006-05-05","index":995,"close":4.33,"high":4.35,"low":4.27,"open":4.28,"volume":4868500},{"timestamp":1147095000,"date":"2006-05-08","index":996,"close":4.29,"high":4.35,"low":4.27,"open":4.33,"volume":4587100},{"timestamp":1147181400,"date":"2006-05-09","index":997,"close":4.39,"high":4.6,"low":4.37,"open":4.46,"volume":15789200}]},{"date":"2006-01-24","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1136817000,"date":"2006-01-09","index":914,"close":3.57,"high":3.61,"low":3.5,"open":3.57,"volume":8081500},{"timestamp":1136903400,"date":"2006-01-10","index":915,"close":3.63,"high":3.64,"low":3.55,"open":3.56,"volume":7893900},{"timestamp":1136989800,"date":"2006-01-11","index":916,"close":3.55,"high":3.69,"low":3.54,"open":3.62,"volume":8747900},{"timestamp":1137076200,"date":"2006-01-12","index":917,"close":3.67,"high":3.69,"low":3.51,"open":3.54,"volume":11428900},{"timestamp":1137162600,"date":"2006-01-13","index":918,"close":3.65,"high":3.7,"low":3.63,"open":3.66,"volume":6004600},{"timestamp":1137508200,"date":"2006-01-17","index":919,"close":3.68,"high":3.7,"low":3.56,"open":3.62,"volume":7396200},{"timestamp":1137594600,"date":"2006-01-18","index":920,"close":3.55,"high":3.66,"low":3.53,"open":3.64,"volume":5744900},{"timestamp":1137681000,"date":"2006-01-19","index":921,"close":3.63,"high":3.68,"low":3.54,"open":3.55,"volume":8390200},{"timestamp":1137767400,"date":"2006-01-20","index":922,"close":3.35,"high":3.63,"low":3.35,"open":3.55,"volume":13645100},{"timestamp":1138026600,"date":"2006-01-23","index":923,"close":3.33,"high":3.43,"low":3.3,"open":3.37,"volume":9058000},{"timestamp":1138113000,"date":"2006-01-24","index":924,"close":3.53,"high":3.54,"low":3.35,"open":3.35,"volume":37796500}],"post":[{"timestamp":1138199400,"date":"2006-01-25","index":925,"close":4.08,"high":4.27,"low":4,"open":4.08,"volume":72373000},{"timestamp":1138285800,"date":"2006-01-26","index":926,"close":4.14,"high":4.15,"low":4.07,"open":4.07,"volume":17522400},{"timestamp":1138372200,"date":"2006-01-27","index":927,"close":3.97,"high":4.09,"low":3.9,"open":4.07,"volume":20804000},{"timestamp":1138631400,"date":"2006-01-30","index":928,"close":3.94,"high":4.01,"low":3.91,"open":4,"volume":14697900},{"timestamp":1138717800,"date":"2006-01-31","index":929,"close":3.94,"high":4,"low":3.88,"open":3.94,"volume":13813800},{"timestamp":1138804200,"date":"2006-02-01","index":930,"close":3.87,"high":3.93,"low":3.79,"open":3.91,"volume":11245500},{"timestamp":1138890600,"date":"2006-02-02","index":931,"close":3.73,"high":3.92,"low":3.67,"open":3.86,"volume":18517800},{"timestamp":1138977000,"date":"2006-02-03","index":932,"close":3.73,"high":3.75,"low":3.62,"open":3.71,"volume":9202900},{"timestamp":1139236200,"date":"2006-02-06","index":933,"close":3.75,"high":3.76,"low":3.67,"open":3.75,"volume":8971900},{"timestamp":1139322600,"date":"2006-02-07","index":934,"close":3.7,"high":3.78,"low":3.68,"open":3.77,"volume":7437500},{"timestamp":1139409000,"date":"2006-02-08","index":935,"close":3.59,"high":3.72,"low":3.57,"open":3.7,"volume":12098100}]},{"date":"2005-10-19","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1128519000,"date":"2005-10-05","index":849,"close":3.71,"high":3.82,"low":3.7,"open":3.82,"volume":10733100},{"timestamp":1128605400,"date":"2005-10-06","index":850,"close":3.67,"high":3.75,"low":3.62,"open":3.69,"volume":6325200},{"timestamp":1128691800,"date":"2005-10-07","index":851,"close":3.89,"high":3.97,"low":3.71,"open":3.73,"volume":13792100},{"timestamp":1128951000,"date":"2005-10-10","index":852,"close":4.1,"high":4.14,"low":3.9,"open":3.91,"volume":17168200},{"timestamp":1129037400,"date":"2005-10-11","index":853,"close":4.03,"high":4.18,"low":3.97,"open":4.14,"volume":13190800},{"timestamp":1129123800,"date":"2005-10-12","index":854,"close":3.93,"high":4.11,"low":3.86,"open":4.02,"volume":8039500},{"timestamp":1129210200,"date":"2005-10-13","index":855,"close":3.99,"high":4,"low":3.83,"open":3.93,"volume":7622300},{"timestamp":1129296600,"date":"2005-10-14","index":856,"close":4.11,"high":4.11,"low":3.91,"open":4.06,"volume":6227900},{"timestamp":1129555800,"date":"2005-10-17","index":857,"close":4.16,"high":4.17,"low":4.04,"open":4.11,"volume":5894000},{"timestamp":1129642200,"date":"2005-10-18","index":858,"close":3.92,"high":4.21,"low":3.91,"open":4.17,"volume":10773000},{"timestamp":1129728600,"date":"2005-10-19","index":859,"close":4.05,"high":4.07,"low":3.81,"open":3.87,"volume":12467700}],"post":[{"timestamp":1129815000,"date":"2005-10-20","index":860,"close":3.66,"high":3.96,"low":3.65,"open":3.89,"volume":23018100},{"timestamp":1129901400,"date":"2005-10-21","index":861,"close":3.74,"high":3.79,"low":3.7,"open":3.7,"volume":12789000},{"timestamp":1130160600,"date":"2005-10-24","index":862,"close":3.85,"high":3.89,"low":3.75,"open":3.78,"volume":13588400},{"timestamp":1130247000,"date":"2005-10-25","index":863,"close":3.92,"high":3.95,"low":3.83,"open":3.84,"volume":7154000},{"timestamp":1130333400,"date":"2005-10-26","index":864,"close":3.57,"high":3.91,"low":3.4,"open":3.89,"volume":24405500},{"timestamp":1130419800,"date":"2005-10-27","index":865,"close":3.7,"high":3.74,"low":3.53,"open":3.67,"volume":19790400},{"timestamp":1130506200,"date":"2005-10-28","index":866,"close":3.75,"high":3.79,"low":3.63,"open":3.73,"volume":11067000},{"timestamp":1130769000,"date":"2005-10-31","index":867,"close":3.77,"high":3.8,"low":3.66,"open":3.68,"volume":9705500},{"timestamp":1130855400,"date":"2005-11-01","index":868,"close":3.67,"high":3.79,"low":3.66,"open":3.72,"volume":7213500},{"timestamp":1130941800,"date":"2005-11-02","index":869,"close":3.87,"high":3.9,"low":3.63,"open":3.63,"volume":12686100},{"timestamp":1131028200,"date":"2005-11-03","index":870,"close":3.87,"high":4.02,"low":3.76,"open":3.91,"volume":29425200}]},{"date":"2005-07-25","estimated":null,"reported":0.02,"pre":[],"post":[]},{"date":"2005-04-21","estimated":-0.03,"reported":-0.01,"pre":[{"timestamp":1112880600,"date":"2005-04-07","index":723,"close":1.61,"high":1.62,"low":1.56,"open":1.58,"volume":7477400},{"timestamp":1112967000,"date":"2005-04-08","index":724,"close":1.72,"high":1.74,"low":1.63,"open":1.63,"volume":24285100},{"timestamp":1113226200,"date":"2005-04-11","index":725,"close":1.7,"high":1.72,"low":1.64,"open":1.72,"volume":7508200},{"timestamp":1113312600,"date":"2005-04-12","index":726,"close":1.67,"high":1.7,"low":1.66,"open":1.67,"volume":4146800},{"timestamp":1113399000,"date":"2005-04-13","index":727,"close":1.73,"high":1.76,"low":1.67,"open":1.68,"volume":9554300},{"timestamp":1113485400,"date":"2005-04-14","index":728,"close":1.71,"high":1.75,"low":1.68,"open":1.75,"volume":6137600},{"timestamp":1113571800,"date":"2005-04-15","index":729,"close":1.67,"high":1.86,"low":1.65,"open":1.8,"volume":14670600},{"timestamp":1113831000,"date":"2005-04-18","index":730,"close":1.62,"high":1.7,"low":1.55,"open":1.68,"volume":6647900},{"timestamp":1113917400,"date":"2005-04-19","index":731,"close":1.66,"high":1.67,"low":1.58,"open":1.63,"volume":4629800},{"timestamp":1114003800,"date":"2005-04-20","index":732,"close":1.64,"high":1.66,"low":1.59,"open":1.66,"volume":5513200},{"timestamp":1114090200,"date":"2005-04-21","index":733,"close":1.74,"high":1.75,"low":1.64,"open":1.68,"volume":17012800}],"post":[{"timestamp":1114176600,"date":"2005-04-22","index":734,"close":1.6,"high":1.63,"low":1.58,"open":1.62,"volume":16993200},{"timestamp":1114435800,"date":"2005-04-25","index":735,"close":1.64,"high":1.64,"low":1.59,"open":1.61,"volume":8454600},{"timestamp":1114522200,"date":"2005-04-26","index":736,"close":1.61,"high":1.65,"low":1.61,"open":1.64,"volume":4221000},{"timestamp":1114608600,"date":"2005-04-27","index":737,"close":1.64,"high":1.67,"low":1.61,"open":1.61,"volume":4319000},{"timestamp":1114695000,"date":"2005-04-28","index":738,"close":1.64,"high":1.65,"low":1.61,"open":1.62,"volume":3200400},{"timestamp":1114781400,"date":"2005-04-29","index":739,"close":1.65,"high":1.68,"low":1.64,"open":1.65,"volume":4505200},{"timestamp":1115040600,"date":"2005-05-02","index":740,"close":1.65,"high":1.66,"low":1.62,"open":1.65,"volume":3019800},{"timestamp":1115127000,"date":"2005-05-03","index":741,"close":1.65,"high":1.67,"low":1.64,"open":1.64,"volume":3217900},{"timestamp":1115213400,"date":"2005-05-04","index":742,"close":1.66,"high":1.7,"low":1.63,"open":1.66,"volume":5705700},{"timestamp":1115299800,"date":"2005-05-05","index":743,"close":1.63,"high":1.71,"low":1.62,"open":1.65,"volume":6704600},{"timestamp":1115386200,"date":"2005-05-06","index":744,"close":1.65,"high":1.66,"low":1.63,"open":1.64,"volume":2864400}]},{"date":"2005-01-24","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1105108200,"date":"2005-01-07","index":662,"close":1.59,"high":1.65,"low":1.57,"open":1.59,"volume":7490700},{"timestamp":1105367400,"date":"2005-01-10","index":663,"close":1.61,"high":1.68,"low":1.59,"open":1.59,"volume":9934400},{"timestamp":1105453800,"date":"2005-01-11","index":664,"close":1.57,"high":1.63,"low":1.57,"open":1.63,"volume":7842100},{"timestamp":1105540200,"date":"2005-01-12","index":665,"close":1.54,"high":1.61,"low":1.5,"open":1.6,"volume":12446000},{"timestamp":1105626600,"date":"2005-01-13","index":666,"close":1.55,"high":1.58,"low":1.53,"open":1.56,"volume":9585800},{"timestamp":1105713000,"date":"2005-01-14","index":667,"close":1.62,"high":1.63,"low":1.54,"open":1.59,"volume":14502600},{"timestamp":1106058600,"date":"2005-01-18","index":668,"close":1.61,"high":1.64,"low":1.56,"open":1.63,"volume":10386600},{"timestamp":1106145000,"date":"2005-01-19","index":669,"close":1.58,"high":1.62,"low":1.56,"open":1.62,"volume":12251400},{"timestamp":1106231400,"date":"2005-01-20","index":670,"close":1.58,"high":1.6,"low":1.56,"open":1.59,"volume":7653800},{"timestamp":1106317800,"date":"2005-01-21","index":671,"close":1.58,"high":1.61,"low":1.57,"open":1.57,"volume":4435200},{"timestamp":1106577000,"date":"2005-01-24","index":672,"close":1.59,"high":1.62,"low":1.55,"open":1.57,"volume":21711900}],"post":[{"timestamp":1106663400,"date":"2005-01-25","index":673,"close":1.62,"high":1.87,"low":1.61,"open":1.81,"volume":66851400},{"timestamp":1106749800,"date":"2005-01-26","index":674,"close":1.58,"high":1.64,"low":1.54,"open":1.59,"volume":18442200},{"timestamp":1106836200,"date":"2005-01-27","index":675,"close":1.6,"high":1.63,"low":1.56,"open":1.57,"volume":6914600},{"timestamp":1106922600,"date":"2005-01-28","index":676,"close":1.63,"high":1.67,"low":1.59,"open":1.6,"volume":9362500},{"timestamp":1107181800,"date":"2005-01-31","index":677,"close":1.64,"high":1.65,"low":1.61,"open":1.62,"volume":6279000},{"timestamp":1107268200,"date":"2005-02-01","index":678,"close":1.64,"high":1.66,"low":1.63,"open":1.63,"volume":4743900},{"timestamp":1107354600,"date":"2005-02-02","index":679,"close":1.6,"high":1.65,"low":1.6,"open":1.63,"volume":4760000},{"timestamp":1107441000,"date":"2005-02-03","index":680,"close":1.7,"high":1.71,"low":1.62,"open":1.62,"volume":18613000},{"timestamp":1107527400,"date":"2005-02-04","index":681,"close":1.72,"high":1.74,"low":1.67,"open":1.71,"volume":7170800},{"timestamp":1107786600,"date":"2005-02-07","index":682,"close":1.65,"high":1.73,"low":1.65,"open":1.7,"volume":7556500},{"timestamp":1107873000,"date":"2005-02-08","index":683,"close":1.64,"high":1.68,"low":1.63,"open":1.64,"volume":6540800}]},{"date":"2004-10-14","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1096551000,"date":"2004-09-30","index":593,"close":2.2,"high":2.32,"low":2.13,"open":2.32,"volume":20329400},{"timestamp":1096637400,"date":"2004-10-01","index":594,"close":2.33,"high":2.52,"low":2.27,"open":2.49,"volume":50051400},{"timestamp":1096896600,"date":"2004-10-04","index":595,"close":2.46,"high":2.54,"low":2.41,"open":2.47,"volume":31929100},{"timestamp":1096983000,"date":"2004-10-05","index":596,"close":2.58,"high":2.8,"low":2.56,"open":2.77,"volume":137585000},{"timestamp":1097069400,"date":"2004-10-06","index":597,"close":2.56,"high":2.61,"low":2.48,"open":2.5,"volume":26757500},{"timestamp":1097155800,"date":"2004-10-07","index":598,"close":2.51,"high":2.59,"low":2.49,"open":2.55,"volume":13986700},{"timestamp":1097242200,"date":"2004-10-08","index":599,"close":2.39,"high":2.53,"low":2.39,"open":2.47,"volume":15282400},{"timestamp":1097501400,"date":"2004-10-11","index":600,"close":2.49,"high":2.49,"low":2.37,"open":2.4,"volume":11900700},{"timestamp":1097587800,"date":"2004-10-12","index":601,"close":2.47,"high":2.57,"low":2.44,"open":2.57,"volume":19359200},{"timestamp":1097674200,"date":"2004-10-13","index":602,"close":2.48,"high":2.53,"low":2.45,"open":2.5,"volume":14418600},{"timestamp":1097760600,"date":"2004-10-14","index":603,"close":2.49,"high":2.53,"low":2.43,"open":2.49,"volume":22414700}],"post":[{"timestamp":1097847000,"date":"2004-10-15","index":604,"close":1.47,"high":1.64,"low":1.42,"open":1.43,"volume":323414000},{"timestamp":1098106200,"date":"2004-10-18","index":605,"close":1.41,"high":1.52,"low":1.41,"open":1.51,"volume":86065000},{"timestamp":1098192600,"date":"2004-10-19","index":606,"close":1.42,"high":1.44,"low":1.38,"open":1.42,"volume":55042400},{"timestamp":1098279000,"date":"2004-10-20","index":607,"close":1.44,"high":1.47,"low":1.42,"open":1.43,"volume":21590100},{"timestamp":1098365400,"date":"2004-10-21","index":608,"close":1.44,"high":1.48,"low":1.42,"open":1.47,"volume":20239800},{"timestamp":1098451800,"date":"2004-10-22","index":609,"close":1.4,"high":1.45,"low":1.39,"open":1.44,"volume":20034700},{"timestamp":1098711000,"date":"2004-10-25","index":610,"close":1.43,"high":1.45,"low":1.39,"open":1.42,"volume":21840000},{"timestamp":1098797400,"date":"2004-10-26","index":611,"close":1.37,"high":1.42,"low":1.36,"open":1.42,"volume":16711100},{"timestamp":1098883800,"date":"2004-10-27","index":612,"close":1.38,"high":1.41,"low":1.32,"open":1.34,"volume":25517100},{"timestamp":1098970200,"date":"2004-10-28","index":613,"close":1.37,"high":1.41,"low":1.36,"open":1.41,"volume":10278100},{"timestamp":1099056600,"date":"2004-10-29","index":614,"close":1.35,"high":1.39,"low":1.34,"open":1.36,"volume":15493100}]},{"date":"2004-07-15","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1088602200,"date":"2004-06-30","index":529,"close":5.14,"high":5.22,"low":4.98,"open":5.08,"volume":29511300},{"timestamp":1088688600,"date":"2004-07-01","index":530,"close":5.14,"high":5.15,"low":5.06,"open":5.1,"volume":23076200},{"timestamp":1088775000,"date":"2004-07-02","index":531,"close":4.62,"high":4.97,"low":4.56,"open":4.97,"volume":33603500},{"timestamp":1089120600,"date":"2004-07-06","index":532,"close":4.79,"high":4.85,"low":4.49,"open":4.52,"volume":15732500},{"timestamp":1089207000,"date":"2004-07-07","index":533,"close":4.76,"high":4.98,"low":4.68,"open":4.79,"volume":13262900},{"timestamp":1089293400,"date":"2004-07-08","index":534,"close":4.56,"high":4.77,"low":4.54,"open":4.64,"volume":15152200},{"timestamp":1089379800,"date":"2004-07-09","index":535,"close":4.78,"high":4.78,"low":4.61,"open":4.62,"volume":6634600},{"timestamp":1089639000,"date":"2004-07-12","index":536,"close":4.65,"high":4.78,"low":4.57,"open":4.76,"volume":7228900},{"timestamp":1089725400,"date":"2004-07-13","index":537,"close":4.55,"high":4.76,"low":4.54,"open":4.68,"volume":10508400},{"timestamp":1089811800,"date":"2004-07-14","index":538,"close":4.58,"high":4.7,"low":4.36,"open":4.53,"volume":9524900},{"timestamp":1089898200,"date":"2004-07-15","index":539,"close":4.57,"high":4.71,"low":4.53,"open":4.61,"volume":31448200}],"post":[{"timestamp":1089984600,"date":"2004-07-16","index":540,"close":3.29,"high":3.87,"low":3.27,"open":3.83,"volume":183836100},{"timestamp":1090243800,"date":"2004-07-19","index":541,"close":2.88,"high":3.16,"low":2.84,"open":3.13,"volume":84028000},{"timestamp":1090330200,"date":"2004-07-20","index":542,"close":3.08,"high":3.17,"low":2.89,"open":2.96,"volume":36590400},{"timestamp":1090416600,"date":"2004-07-21","index":543,"close":2.86,"high":3.07,"low":2.85,"open":3.06,"volume":18435900},{"timestamp":1090503000,"date":"2004-07-22","index":544,"close":2.89,"high":2.94,"low":2.8,"open":2.82,"volume":17718400},{"timestamp":1090589400,"date":"2004-07-23","index":545,"close":2.9,"high":2.93,"low":2.84,"open":2.88,"volume":14597100},{"timestamp":1090848600,"date":"2004-07-26","index":546,"close":2.72,"high":2.89,"low":2.64,"open":2.88,"volume":19457200},{"timestamp":1090935000,"date":"2004-07-27","index":547,"close":2.91,"high":2.93,"low":2.73,"open":2.74,"volume":14307300},{"timestamp":1091021400,"date":"2004-07-28","index":548,"close":2.89,"high":2.93,"low":2.75,"open":2.93,"volume":10969700},{"timestamp":1091107800,"date":"2004-07-29","index":549,"close":2.9,"high":2.96,"low":2.82,"open":2.92,"volume":7385000},{"timestamp":1091194200,"date":"2004-07-30","index":550,"close":2.93,"high":2.96,"low":2.87,"open":2.87,"volume":5053300}]},{"date":"2004-04-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2004-01-21","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1073399400,"date":"2004-01-06","index":408,"close":4.26,"high":4.34,"low":3.94,"open":3.95,"volume":52633000},{"timestamp":1073485800,"date":"2004-01-07","index":409,"close":4.45,"high":4.47,"low":4.25,"open":4.31,"volume":68432000},{"timestamp":1073572200,"date":"2004-01-08","index":410,"close":4.43,"high":4.56,"low":4.29,"open":4.54,"volume":37178400},{"timestamp":1073658600,"date":"2004-01-09","index":411,"close":4.43,"high":4.58,"low":4.32,"open":4.34,"volume":33030200},{"timestamp":1073917800,"date":"2004-01-12","index":412,"close":4.57,"high":4.61,"low":4.37,"open":4.45,"volume":26857600},{"timestamp":1074004200,"date":"2004-01-13","index":413,"close":4.66,"high":4.68,"low":4.53,"open":4.6,"volume":32963000},{"timestamp":1074090600,"date":"2004-01-14","index":414,"close":4.65,"high":4.72,"low":4.59,"open":4.64,"volume":23070600},{"timestamp":1074177000,"date":"2004-01-15","index":415,"close":4.63,"high":4.68,"low":4.54,"open":4.64,"volume":16013200},{"timestamp":1074263400,"date":"2004-01-16","index":416,"close":4.68,"high":4.68,"low":4.59,"open":4.64,"volume":24075800},{"timestamp":1074609000,"date":"2004-01-20","index":417,"close":4.84,"high":4.94,"low":4.66,"open":4.7,"volume":40924800},{"timestamp":1074695400,"date":"2004-01-21","index":418,"close":4.7,"high":4.88,"low":4.69,"open":4.86,"volume":40915000}],"post":[{"timestamp":1074781800,"date":"2004-01-22","index":419,"close":5.55,"high":5.66,"low":5.23,"open":5.41,"volume":166234600},{"timestamp":1074868200,"date":"2004-01-23","index":420,"close":5.54,"high":5.63,"low":5.36,"open":5.54,"volume":54593000},{"timestamp":1075127400,"date":"2004-01-26","index":421,"close":5.45,"high":5.51,"low":5.38,"open":5.46,"volume":31306800},{"timestamp":1075213800,"date":"2004-01-27","index":422,"close":5.37,"high":5.68,"low":5.35,"open":5.43,"volume":67012400},{"timestamp":1075300200,"date":"2004-01-28","index":423,"close":5.14,"high":5.46,"low":5.05,"open":5.37,"volume":49611800},{"timestamp":1075386600,"date":"2004-01-29","index":424,"close":5.05,"high":5.22,"low":4.91,"open":5.21,"volume":56393400},{"timestamp":1075473000,"date":"2004-01-30","index":425,"close":5.24,"high":5.33,"low":5.01,"open":5.03,"volume":35644000},{"timestamp":1075732200,"date":"2004-02-02","index":426,"close":5.2,"high":5.38,"low":5.16,"open":5.3,"volume":32034800},{"timestamp":1075818600,"date":"2004-02-03","index":427,"close":5.14,"high":5.27,"low":5.01,"open":5.18,"volume":33744200},{"timestamp":1075905000,"date":"2004-02-04","index":428,"close":4.97,"high":5.15,"low":4.96,"open":5.09,"volume":27357400},{"timestamp":1075991400,"date":"2004-02-05","index":429,"close":5.23,"high":5.26,"low":4.95,"open":4.96,"volume":33248600}]},{"date":"2003-10-15","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1065015000,"date":"2003-10-01","index":342,"close":2.46,"high":2.54,"low":2.39,"open":2.39,"volume":13876800},{"timestamp":1065101400,"date":"2003-10-02","index":343,"close":2.93,"high":2.97,"low":2.57,"open":2.69,"volume":73129000},{"timestamp":1065187800,"date":"2003-10-03","index":344,"close":2.87,"high":2.96,"low":2.82,"open":2.94,"volume":36274000},{"timestamp":1065447000,"date":"2003-10-06","index":345,"close":2.95,"high":3.05,"low":2.81,"open":2.86,"volume":18425400},{"timestamp":1065533400,"date":"2003-10-07","index":346,"close":3.15,"high":3.19,"low":2.93,"open":2.96,"volume":21939400},{"timestamp":1065619800,"date":"2003-10-08","index":347,"close":3.07,"high":3.21,"low":3,"open":3.2,"volume":22066800},{"timestamp":1065706200,"date":"2003-10-09","index":348,"close":3.08,"high":3.23,"low":3.06,"open":3.07,"volume":18671800},{"timestamp":1065792600,"date":"2003-10-10","index":349,"close":3.19,"high":3.2,"low":3.09,"open":3.11,"volume":10221400},{"timestamp":1066051800,"date":"2003-10-13","index":350,"close":3.35,"high":3.35,"low":3.16,"open":3.17,"volume":21089600},{"timestamp":1066138200,"date":"2003-10-14","index":351,"close":3.37,"high":3.46,"low":3.28,"open":3.37,"volume":24176600},{"timestamp":1066224600,"date":"2003-10-15","index":352,"close":3.19,"high":3.43,"low":3.17,"open":3.38,"volume":16424800}],"post":[{"timestamp":1066311000,"date":"2003-10-16","index":353,"close":3.7,"high":3.83,"low":3.24,"open":3.25,"volume":125825000},{"timestamp":1066397400,"date":"2003-10-17","index":354,"close":3.72,"high":3.79,"low":3.54,"open":3.67,"volume":38456600},{"timestamp":1066656600,"date":"2003-10-20","index":355,"close":3.91,"high":4.02,"low":3.6,"open":3.63,"volume":60559800},{"timestamp":1066743000,"date":"2003-10-21","index":356,"close":3.89,"high":4,"low":3.82,"open":3.95,"volume":35361200},{"timestamp":1066829400,"date":"2003-10-22","index":357,"close":3.75,"high":3.88,"low":3.72,"open":3.79,"volume":22733200},{"timestamp":1066915800,"date":"2003-10-23","index":358,"close":3.72,"high":3.82,"low":3.58,"open":3.66,"volume":23143400},{"timestamp":1067002200,"date":"2003-10-24","index":359,"close":3.71,"high":3.82,"low":3.62,"open":3.75,"volume":21513800},{"timestamp":1067265000,"date":"2003-10-27","index":360,"close":3.84,"high":3.84,"low":3.68,"open":3.69,"volume":15517600},{"timestamp":1067351400,"date":"2003-10-28","index":361,"close":4.03,"high":4.03,"low":3.87,"open":3.9,"volume":21884800},{"timestamp":1067437800,"date":"2003-10-29","index":362,"close":4.22,"high":4.24,"low":4.06,"open":4.11,"volume":27333600},{"timestamp":1067524200,"date":"2003-10-30","index":363,"close":4.16,"high":4.36,"low":4.13,"open":4.31,"volume":26913600}]},{"date":"2003-07-17","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1057152600,"date":"2003-07-02","index":279,"close":1.94,"high":1.96,"low":1.83,"open":1.85,"volume":39071200},{"timestamp":1057239000,"date":"2003-07-03","index":280,"close":1.98,"high":1.99,"low":1.91,"open":1.92,"volume":8202600},{"timestamp":1057584600,"date":"2003-07-07","index":281,"close":1.91,"high":2.04,"low":1.88,"open":1.96,"volume":19467000},{"timestamp":1057671000,"date":"2003-07-08","index":282,"close":1.96,"high":1.97,"low":1.91,"open":1.93,"volume":10750600},{"timestamp":1057757400,"date":"2003-07-09","index":283,"close":1.97,"high":2,"low":1.92,"open":1.96,"volume":9632000},{"timestamp":1057843800,"date":"2003-07-10","index":284,"close":1.92,"high":2,"low":1.91,"open":1.96,"volume":8754200},{"timestamp":1057930200,"date":"2003-07-11","index":285,"close":1.89,"high":1.95,"low":1.86,"open":1.9,"volume":7936600},{"timestamp":1058189400,"date":"2003-07-14","index":286,"close":2.01,"high":2.04,"low":1.89,"open":1.9,"volume":11862200},{"timestamp":1058275800,"date":"2003-07-15","index":287,"close":1.88,"high":2,"low":1.87,"open":1.9,"volume":17588200},{"timestamp":1058362200,"date":"2003-07-16","index":288,"close":1.82,"high":1.93,"low":1.75,"open":1.9,"volume":13533800},{"timestamp":1058448600,"date":"2003-07-17","index":289,"close":1.81,"high":1.82,"low":1.75,"open":1.8,"volume":17141600}],"post":[{"timestamp":1058535000,"date":"2003-07-18","index":290,"close":1.73,"high":1.82,"low":1.61,"open":1.82,"volume":36236200},{"timestamp":1058794200,"date":"2003-07-21","index":291,"close":1.68,"high":1.73,"low":1.64,"open":1.73,"volume":10924200},{"timestamp":1058880600,"date":"2003-07-22","index":292,"close":1.76,"high":1.78,"low":1.68,"open":1.68,"volume":11524800},{"timestamp":1058967000,"date":"2003-07-23","index":293,"close":1.9,"high":1.91,"low":1.77,"open":1.78,"volume":21898800},{"timestamp":1059053400,"date":"2003-07-24","index":294,"close":1.89,"high":1.95,"low":1.87,"open":1.92,"volume":10841600},{"timestamp":1059139800,"date":"2003-07-25","index":295,"close":1.93,"high":1.94,"low":1.86,"open":1.86,"volume":5534200},{"timestamp":1059399000,"date":"2003-07-28","index":296,"close":1.9,"high":1.96,"low":1.89,"open":1.9,"volume":7495600},{"timestamp":1059485400,"date":"2003-07-29","index":297,"close":1.91,"high":1.93,"low":1.88,"open":1.91,"volume":5357800},{"timestamp":1059571800,"date":"2003-07-30","index":298,"close":1.85,"high":1.91,"low":1.85,"open":1.91,"volume":5286400},{"timestamp":1059658200,"date":"2003-07-31","index":299,"close":1.87,"high":1.88,"low":1.77,"open":1.88,"volume":8534400},{"timestamp":1059744600,"date":"2003-08-01","index":300,"close":1.78,"high":1.86,"low":1.78,"open":1.85,"volume":6339200}]},{"date":"2003-04-17","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2003-01-15","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2002-10-18","estimated":-0.01,"reported":null,"pre":[],"post":[]}] diff --git a/data/NFLX_partial.json b/data/NFLX_partial.json index d6a43ad8a..76b14b5e7 100644 --- a/data/NFLX_partial.json +++ b/data/NFLX_partial.json @@ -1 +1 @@ -[{"date":"2025-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-21","estimated":4.21,"reported":null,"pre":[],"post":[]},{"date":"2024-10-17","estimated":5.12,"reported":5.4,"pre":[{"timestamp":1727962200,"date":"2024-10-03","index":5629,"close":706.8,"high":708.81,"low":700,"open":704.26,"volume":2256400},{"timestamp":1728048600,"date":"2024-10-04","index":5630,"close":719.7,"high":721.01,"low":708.82,"open":713.32,"volume":2229000},{"timestamp":1728307800,"date":"2024-10-07","index":5631,"close":701.92,"high":715.88,"low":696.43,"open":714.76,"volume":3360500},{"timestamp":1728394200,"date":"2024-10-08","index":5632,"close":721.76,"high":725.06,"low":703.55,"open":703.88,"volume":3187400},{"timestamp":1728480600,"date":"2024-10-09","index":5633,"close":727.43,"high":728.59,"low":718.87,"open":719.25,"volume":1981100},{"timestamp":1728567000,"date":"2024-10-10","index":5634,"close":730.29,"high":733.85,"low":722.5,"open":723.29,"volume":2767900},{"timestamp":1728653400,"date":"2024-10-11","index":5635,"close":722.79,"high":736,"low":721.22,"open":734.9,"volume":2299500},{"timestamp":1728912600,"date":"2024-10-14","index":5636,"close":713,"high":726.62,"low":711.31,"open":725,"volume":2797100},{"timestamp":1728999000,"date":"2024-10-15","index":5637,"close":705.98,"high":713.4,"low":699.78,"open":712.51,"volume":2932800},{"timestamp":1729085400,"date":"2024-10-16","index":5638,"close":702,"high":705.59,"low":697.82,"open":703.43,"volume":2494300},{"timestamp":1729171800,"date":"2024-10-17","index":5639,"close":687.65,"high":704.41,"low":677.88,"open":704.35,"volume":8926700}],"post":[{"timestamp":1729258200,"date":"2024-10-18","index":5640,"close":763.89,"high":766.28,"low":736.23,"open":737.64,"volume":15974100},{"timestamp":1729517400,"date":"2024-10-21","index":5641,"close":772.07,"high":773,"low":756.6,"open":765.76,"volume":6057100},{"timestamp":1729603800,"date":"2024-10-22","index":5642,"close":764.24,"high":769.7,"low":761.12,"open":765.27,"volume":2987300},{"timestamp":1729690200,"date":"2024-10-23","index":5643,"close":749.29,"high":763.79,"low":744.26,"open":762.83,"volume":3749000},{"timestamp":1729776600,"date":"2024-10-24","index":5644,"close":754.55,"high":755.82,"low":746.25,"open":751.97,"volume":2643000},{"timestamp":1729863000,"date":"2024-10-25","index":5645,"close":754.68,"high":768.5,"low":753.53,"open":756.17,"volume":2819500},{"timestamp":1730122200,"date":"2024-10-28","index":5646,"close":749.12,"high":758.68,"low":747.88,"open":758.68,"volume":2862400},{"timestamp":1730208600,"date":"2024-10-29","index":5647,"close":759.44,"high":763.88,"low":748.01,"open":751.13,"volume":3660400},{"timestamp":1730295000,"date":"2024-10-30","index":5648,"close":753.74,"high":759.79,"low":752.28,"open":758.08,"volume":1717100},{"timestamp":1730398167,"date":"2024-10-31","index":5649,"close":754.75,"high":760.79,"low":752.23,"open":753.75,"volume":1555822},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-18","estimated":4.74,"reported":4.88,"pre":[{"timestamp":1720013400,"date":"2024-07-03","index":5565,"close":682.51,"high":683.75,"low":675.5,"open":677.48,"volume":1403500},{"timestamp":1720186200,"date":"2024-07-05","index":5566,"close":690.65,"high":697.49,"low":677.23,"open":682.51,"volume":2659100},{"timestamp":1720445400,"date":"2024-07-08","index":5567,"close":685.74,"high":688.86,"low":681.49,"open":687,"volume":1930800},{"timestamp":1720531800,"date":"2024-07-09","index":5568,"close":685.74,"high":695.27,"low":684.72,"open":690,"volume":2596100},{"timestamp":1720618200,"date":"2024-07-10","index":5569,"close":677.65,"high":687.22,"low":673.16,"open":685.02,"volume":2651900},{"timestamp":1720704600,"date":"2024-07-11","index":5570,"close":652.75,"high":672.49,"low":647.44,"open":672.49,"volume":5106600},{"timestamp":1720791000,"date":"2024-07-12","index":5571,"close":647.6,"high":655.92,"low":643.71,"open":652.75,"volume":3355200},{"timestamp":1721050200,"date":"2024-07-15","index":5572,"close":656.45,"high":667.54,"low":646.63,"open":647.5,"volume":3208800},{"timestamp":1721136600,"date":"2024-07-16","index":5573,"close":656.32,"high":663.68,"low":649.13,"open":661.8,"volume":2685700},{"timestamp":1721223000,"date":"2024-07-17","index":5574,"close":647.46,"high":650.45,"low":639.47,"open":650,"volume":4017300},{"timestamp":1721309400,"date":"2024-07-18","index":5575,"close":643.04,"high":657.04,"low":639.17,"open":656.6,"volume":7575800}],"post":[{"timestamp":1721395800,"date":"2024-07-19","index":5576,"close":633.34,"high":678.97,"low":629.12,"open":660.64,"volume":9815600},{"timestamp":1721655000,"date":"2024-07-22","index":5577,"close":647.5,"high":656.29,"low":632.6,"open":639.5,"volume":5219100},{"timestamp":1721741400,"date":"2024-07-23","index":5578,"close":642.76,"high":649.91,"low":641,"open":647.5,"volume":2463600},{"timestamp":1721827800,"date":"2024-07-24","index":5579,"close":635.99,"high":652.42,"low":632.67,"open":635.74,"volume":4888200},{"timestamp":1721914200,"date":"2024-07-25","index":5580,"close":634.09,"high":649.98,"low":621.7,"open":641,"volume":4554500},{"timestamp":1722000600,"date":"2024-07-26","index":5581,"close":631.37,"high":646.99,"low":629.77,"open":645,"volume":3120700},{"timestamp":1722259800,"date":"2024-07-29","index":5582,"close":626.96,"high":634.61,"low":623.93,"open":634.61,"volume":2400500},{"timestamp":1722346200,"date":"2024-07-30","index":5583,"close":622.58,"high":634.69,"low":617,"open":630.17,"volume":3496600},{"timestamp":1722432600,"date":"2024-07-31","index":5584,"close":628.35,"high":633.6,"low":622.58,"open":626.57,"volume":3134900},{"timestamp":1722519000,"date":"2024-08-01","index":5585,"close":624.85,"high":646.71,"low":617.61,"open":629.25,"volume":3720600},{"timestamp":1722605400,"date":"2024-08-02","index":5586,"close":613.64,"high":625.27,"low":608.35,"open":620.98,"volume":3523000}]},{"date":"2024-04-18","estimated":4.52,"reported":5.28,"pre":[{"timestamp":1712237400,"date":"2024-04-04","index":5503,"close":617.14,"high":638,"low":616.58,"open":633.21,"volume":3064300},{"timestamp":1712323800,"date":"2024-04-05","index":5504,"close":636.18,"high":637.91,"low":622.71,"open":624.92,"volume":3372800},{"timestamp":1712583000,"date":"2024-04-08","index":5505,"close":628.41,"high":639,"low":628.11,"open":636.39,"volume":2145700},{"timestamp":1712669400,"date":"2024-04-09","index":5506,"close":618.2,"high":631.99,"low":615.63,"open":631.99,"volume":2146600},{"timestamp":1712755800,"date":"2024-04-10","index":5507,"close":618.58,"high":620.14,"low":609.34,"open":610.97,"volume":2806200},{"timestamp":1712842200,"date":"2024-04-11","index":5508,"close":628.78,"high":631.66,"low":617.24,"open":624.42,"volume":2662700},{"timestamp":1712928600,"date":"2024-04-12","index":5509,"close":622.83,"high":633.12,"low":618.92,"open":628.23,"volume":2956500},{"timestamp":1713187800,"date":"2024-04-15","index":5510,"close":607.15,"high":630.17,"low":603.87,"open":630.17,"volume":3085400},{"timestamp":1713274200,"date":"2024-04-16","index":5511,"close":617.52,"high":622.45,"low":607.5,"open":607.5,"volume":3519100},{"timestamp":1713360600,"date":"2024-04-17","index":5512,"close":613.69,"high":620.97,"low":607.71,"open":620.97,"volume":3312200},{"timestamp":1713447000,"date":"2024-04-18","index":5513,"close":610.56,"high":621.33,"low":605.43,"open":612.1,"volume":8468400}],"post":[{"timestamp":1713533400,"date":"2024-04-19","index":5514,"close":555.04,"high":579,"low":552.16,"open":567.88,"volume":16425000},{"timestamp":1713792600,"date":"2024-04-22","index":5515,"close":554.6,"high":558.61,"low":542.01,"open":550.66,"volume":8597700},{"timestamp":1713879000,"date":"2024-04-23","index":5516,"close":577.75,"high":579.21,"low":555.28,"open":556.49,"volume":4975500},{"timestamp":1713965400,"date":"2024-04-24","index":5517,"close":555.12,"high":576.91,"low":551.3,"open":574.31,"volume":5355300},{"timestamp":1714051800,"date":"2024-04-25","index":5518,"close":564.8,"high":566.54,"low":545.71,"open":549.46,"volume":3807100},{"timestamp":1714138200,"date":"2024-04-26","index":5519,"close":561.23,"high":562.92,"low":553.19,"open":558.21,"volume":4332600},{"timestamp":1714397400,"date":"2024-04-29","index":5520,"close":559.49,"high":559.64,"low":554.24,"open":559.18,"volume":2508900},{"timestamp":1714483800,"date":"2024-04-30","index":5521,"close":550.64,"high":560,"low":549.38,"open":560,"volume":3361500},{"timestamp":1714570200,"date":"2024-05-01","index":5522,"close":551.71,"high":560.39,"low":544.25,"open":547.84,"volume":3473200},{"timestamp":1714656600,"date":"2024-05-02","index":5523,"close":565.15,"high":565.46,"low":555.59,"open":556.02,"volume":3068200},{"timestamp":1714743000,"date":"2024-05-03","index":5524,"close":579.34,"high":580.26,"low":565.16,"open":566,"volume":3307500}]},{"date":"2024-01-23","estimated":2.22,"reported":2.11,"pre":[{"timestamp":1704724200,"date":"2024-01-08","index":5443,"close":485.03,"high":485.24,"low":473.65,"open":473.89,"volume":3675800},{"timestamp":1704810600,"date":"2024-01-09","index":5444,"close":482.09,"high":485.09,"low":473.8,"open":475.53,"volume":3526800},{"timestamp":1704897000,"date":"2024-01-10","index":5445,"close":478.33,"high":487,"low":472.95,"open":481.6,"volume":4342400},{"timestamp":1704983400,"date":"2024-01-11","index":5446,"close":492.23,"high":503.41,"low":483.82,"open":492.54,"volume":7993300},{"timestamp":1705069800,"date":"2024-01-12","index":5447,"close":492.16,"high":500.79,"low":490.61,"open":500.51,"volume":4996600},{"timestamp":1705415400,"date":"2024-01-16","index":5448,"close":481.24,"high":494.15,"low":478.02,"open":490,"volume":4679000},{"timestamp":1705501800,"date":"2024-01-17","index":5449,"close":480.33,"high":486.21,"low":475.26,"open":484.5,"volume":4894600},{"timestamp":1705588200,"date":"2024-01-18","index":5450,"close":485.31,"high":485.77,"low":478.02,"open":480.03,"volume":4054400},{"timestamp":1705674600,"date":"2024-01-19","index":5451,"close":482.95,"high":485.67,"low":476.06,"open":484.98,"volume":5665600},{"timestamp":1705933800,"date":"2024-01-22","index":5452,"close":485.71,"high":489.8,"low":479.9,"open":487.55,"volume":5212300},{"timestamp":1706020200,"date":"2024-01-23","index":5453,"close":492.19,"high":498.96,"low":481.4,"open":492,"volume":15506000}],"post":[{"timestamp":1706106600,"date":"2024-01-24","index":5454,"close":544.87,"high":562.5,"low":537.07,"open":537.75,"volume":26432800},{"timestamp":1706193000,"date":"2024-01-25","index":5455,"close":562,"high":563.46,"low":548.46,"open":551.95,"volume":9451900},{"timestamp":1706279400,"date":"2024-01-26","index":5456,"close":570.42,"high":579.64,"low":558.43,"open":561.81,"volume":12770600},{"timestamp":1706538600,"date":"2024-01-29","index":5457,"close":575.79,"high":578.55,"low":562.68,"open":571.35,"volume":6905400},{"timestamp":1706625000,"date":"2024-01-30","index":5458,"close":562.85,"high":570.88,"low":560.82,"open":567.32,"volume":6181800},{"timestamp":1706711400,"date":"2024-01-31","index":5459,"close":564.11,"high":572.15,"low":562.04,"open":562.85,"volume":4857600},{"timestamp":1706797800,"date":"2024-02-01","index":5460,"close":567.51,"high":572.66,"low":563.83,"open":567.02,"volume":3174000},{"timestamp":1706884200,"date":"2024-02-02","index":5461,"close":564.64,"high":567.8,"low":562.37,"open":564.52,"volume":4030800},{"timestamp":1707143400,"date":"2024-02-05","index":5462,"close":562.06,"high":575.75,"low":557.2,"open":562.47,"volume":4143100},{"timestamp":1707229800,"date":"2024-02-06","index":5463,"close":555.88,"high":566.34,"low":554.37,"open":564.12,"volume":2840300},{"timestamp":1707316200,"date":"2024-02-07","index":5464,"close":559.3,"high":567.8,"low":554.98,"open":558.16,"volume":4373600}]},{"date":"2023-10-18","estimated":3.49,"reported":3.73,"pre":[{"timestamp":1696426200,"date":"2023-10-04","index":5378,"close":376.9,"high":380.22,"low":373.58,"open":376.5,"volume":4303700},{"timestamp":1696512600,"date":"2023-10-05","index":5379,"close":372.59,"high":378.6,"low":367.24,"open":378.01,"volume":5034800},{"timestamp":1696599000,"date":"2023-10-06","index":5380,"close":381.51,"high":382.52,"low":367.77,"open":368.43,"volume":4773400},{"timestamp":1696858200,"date":"2023-10-09","index":5381,"close":385.95,"high":387.17,"low":377.76,"open":378.05,"volume":3299800},{"timestamp":1696944600,"date":"2023-10-10","index":5382,"close":373.32,"high":388.7,"low":372.25,"open":385.58,"volume":7288900},{"timestamp":1697031000,"date":"2023-10-11","index":5383,"close":365.93,"high":377.81,"low":365.34,"open":372.78,"volume":9151400},{"timestamp":1697117400,"date":"2023-10-12","index":5384,"close":361.2,"high":368.83,"low":359.05,"open":366.48,"volume":7376100},{"timestamp":1697203800,"date":"2023-10-13","index":5385,"close":355.68,"high":358.93,"low":352.05,"open":355.64,"volume":6312600},{"timestamp":1697463000,"date":"2023-10-16","index":5386,"close":360.82,"high":363.08,"low":354.77,"open":356.21,"volume":5128900},{"timestamp":1697549400,"date":"2023-10-17","index":5387,"close":355.72,"high":362.7,"low":353.89,"open":361.1,"volume":5908400},{"timestamp":1697635800,"date":"2023-10-18","index":5388,"close":346.19,"high":354.79,"low":344.73,"open":351,"volume":11429600}],"post":[{"timestamp":1697722200,"date":"2023-10-19","index":5389,"close":401.77,"high":408.95,"low":392.26,"open":404.74,"volume":28074400},{"timestamp":1697808600,"date":"2023-10-20","index":5390,"close":400.96,"high":410.64,"low":398.01,"open":405.63,"volume":12768900},{"timestamp":1698067800,"date":"2023-10-23","index":5391,"close":406.84,"high":407.54,"low":398.52,"open":403.32,"volume":7390000},{"timestamp":1698154200,"date":"2023-10-24","index":5392,"close":413.73,"high":416.69,"low":408.39,"open":409.68,"volume":6459200},{"timestamp":1698240600,"date":"2023-10-25","index":5393,"close":411.25,"high":418.84,"low":410.11,"open":416.02,"volume":6299600},{"timestamp":1698327000,"date":"2023-10-26","index":5394,"close":403.54,"high":417.31,"low":401.54,"open":411.42,"volume":6849700},{"timestamp":1698413400,"date":"2023-10-27","index":5395,"close":397.87,"high":410.21,"low":395.62,"open":406.42,"volume":4997600},{"timestamp":1698672600,"date":"2023-10-30","index":5396,"close":410.08,"high":412.82,"low":399.41,"open":402.35,"volume":5317100},{"timestamp":1698759000,"date":"2023-10-31","index":5397,"close":411.69,"high":412.52,"low":404.63,"open":409.24,"volume":3877600},{"timestamp":1698845400,"date":"2023-11-01","index":5398,"close":420.19,"high":420.6,"low":414.18,"open":414.77,"volume":4806100},{"timestamp":1698931800,"date":"2023-11-02","index":5399,"close":424.71,"high":426.69,"low":417.1,"open":421.17,"volume":4476000}]},{"date":"2023-07-19","estimated":2.86,"reported":3.29,"pre":[{"timestamp":1688563800,"date":"2023-07-05","index":5314,"close":445.9,"high":450.97,"low":439.62,"open":444.91,"volume":6869500},{"timestamp":1688650200,"date":"2023-07-06","index":5315,"close":438.84,"high":442.8,"low":430.72,"open":440,"volume":4938800},{"timestamp":1688736600,"date":"2023-07-07","index":5316,"close":438.1,"high":442.33,"low":435.84,"open":438.6,"volume":4160100},{"timestamp":1688995800,"date":"2023-07-10","index":5317,"close":441.71,"high":444.41,"low":436.82,"open":438.52,"volume":4251700},{"timestamp":1689082200,"date":"2023-07-11","index":5318,"close":440.21,"high":440.8,"low":431.04,"open":438.65,"volume":4574600},{"timestamp":1689168600,"date":"2023-07-12","index":5319,"close":444.05,"high":445.41,"low":437.75,"open":444.55,"volume":5731700},{"timestamp":1689255000,"date":"2023-07-13","index":5320,"close":450.38,"high":451.67,"low":441.18,"open":447,"volume":6157500},{"timestamp":1689341400,"date":"2023-07-14","index":5321,"close":441.91,"high":456.48,"low":439.7,"open":452.79,"volume":7184900},{"timestamp":1689600600,"date":"2023-07-17","index":5322,"close":450.05,"high":456.68,"low":445.11,"open":445.57,"volume":6891700},{"timestamp":1689687000,"date":"2023-07-18","index":5323,"close":474.8,"high":478.15,"low":448.78,"open":451,"volume":13196900},{"timestamp":1689773400,"date":"2023-07-19","index":5324,"close":477.59,"high":485,"low":470,"open":476.86,"volume":20996500}],"post":[{"timestamp":1689859800,"date":"2023-07-20","index":5325,"close":437.42,"high":448.5,"low":432,"open":447,"volume":23989700},{"timestamp":1689946200,"date":"2023-07-21","index":5326,"close":427.5,"high":438.24,"low":423.19,"open":437.37,"volume":17303700},{"timestamp":1690205400,"date":"2023-07-24","index":5327,"close":428.37,"high":428.64,"low":419.19,"open":425,"volume":8264400},{"timestamp":1690291800,"date":"2023-07-25","index":5328,"close":427.7,"high":430.88,"low":426.13,"open":427.18,"volume":4859800},{"timestamp":1690378200,"date":"2023-07-26","index":5329,"close":422.67,"high":425.26,"low":415.59,"open":424.2,"volume":6009200},{"timestamp":1690464600,"date":"2023-07-27","index":5330,"close":413.17,"high":427.52,"low":411.88,"open":426.9,"volume":6594500},{"timestamp":1690551000,"date":"2023-07-28","index":5331,"close":425.78,"high":427.47,"low":413.76,"open":415.56,"volume":6424200},{"timestamp":1690810200,"date":"2023-07-31","index":5332,"close":438.97,"high":439.13,"low":426.3,"open":426.51,"volume":6587600},{"timestamp":1690896600,"date":"2023-08-01","index":5333,"close":438.62,"high":445.25,"low":431.4,"open":437.37,"volume":5711500},{"timestamp":1690983000,"date":"2023-08-02","index":5334,"close":429.7,"high":435.56,"low":426.56,"open":435.23,"volume":4912200},{"timestamp":1691069400,"date":"2023-08-03","index":5335,"close":431,"high":441.93,"low":427.19,"open":427.8,"volume":6243900}]},{"date":"2023-04-18","estimated":2.86,"reported":2.88,"pre":[{"timestamp":1680528600,"date":"2023-04-03","index":5251,"close":348.28,"high":348.58,"low":340.4,"open":341.83,"volume":4413700},{"timestamp":1680615000,"date":"2023-04-04","index":5252,"close":346.75,"high":349.8,"low":343.95,"open":348.49,"volume":3298100},{"timestamp":1680701400,"date":"2023-04-05","index":5253,"close":342.35,"high":345.43,"low":336.25,"open":345.3,"volume":4205500},{"timestamp":1680787800,"date":"2023-04-06","index":5254,"close":339.33,"high":340.48,"low":332.63,"open":339.34,"volume":4660500},{"timestamp":1681133400,"date":"2023-04-10","index":5255,"close":338.99,"high":339.88,"low":333.36,"open":335.27,"volume":2657900},{"timestamp":1681219800,"date":"2023-04-11","index":5256,"close":338.21,"high":347.14,"low":337.64,"open":343.45,"volume":4044800},{"timestamp":1681306200,"date":"2023-04-12","index":5257,"close":331.03,"high":342.8,"low":330.04,"open":340.81,"volume":3965400},{"timestamp":1681392600,"date":"2023-04-13","index":5258,"close":346.19,"high":346.43,"low":338.75,"open":339.99,"volume":7406400},{"timestamp":1681479000,"date":"2023-04-14","index":5259,"close":338.63,"high":344.85,"low":336.41,"open":342.94,"volume":5350500},{"timestamp":1681738200,"date":"2023-04-17","index":5260,"close":332.72,"high":338.39,"low":327.5,"open":338,"volume":6136000},{"timestamp":1681824600,"date":"2023-04-18","index":5261,"close":333.7,"high":337.19,"low":330.5,"open":335,"volume":17944500}],"post":[{"timestamp":1681911000,"date":"2023-04-19","index":5262,"close":323.12,"high":325.75,"low":316.1,"open":324.21,"volume":22128300},{"timestamp":1681997400,"date":"2023-04-20","index":5263,"close":325.35,"high":331.43,"low":318.33,"open":320.39,"volume":9947800},{"timestamp":1682083800,"date":"2023-04-21","index":5264,"close":327.98,"high":328.29,"low":319.5,"open":323,"volume":6348000},{"timestamp":1682343000,"date":"2023-04-24","index":5265,"close":329.02,"high":334.66,"low":326.75,"open":330.2,"volume":5586600},{"timestamp":1682429400,"date":"2023-04-25","index":5266,"close":322.55,"high":328.66,"low":321.1,"open":328.5,"volume":5426600},{"timestamp":1682515800,"date":"2023-04-26","index":5267,"close":321.15,"high":325.9,"low":320.47,"open":321.36,"volume":4623200},{"timestamp":1682602200,"date":"2023-04-27","index":5268,"close":325.85,"high":327.45,"low":317.44,"open":324.3,"volume":5618800},{"timestamp":1682688600,"date":"2023-04-28","index":5269,"close":329.93,"high":330.81,"low":324,"open":325.24,"volume":4221900},{"timestamp":1682947800,"date":"2023-05-01","index":5270,"close":324.12,"high":331.23,"low":318.09,"open":329.44,"volume":5341500},{"timestamp":1683034200,"date":"2023-05-02","index":5271,"close":317.55,"high":326.07,"low":315.62,"open":325,"volume":4318600},{"timestamp":1683120600,"date":"2023-05-03","index":5272,"close":319.3,"high":324.62,"low":315.85,"open":317.55,"volume":5064100}]},{"date":"2023-01-19","estimated":0.45,"reported":0.12,"pre":[{"timestamp":1672842600,"date":"2023-01-04","index":5190,"close":309.41,"high":311.14,"low":295.51,"open":298.24,"volume":9345100},{"timestamp":1672929000,"date":"2023-01-05","index":5191,"close":309.7,"high":314.18,"low":304.55,"open":307,"volume":8328400},{"timestamp":1673015400,"date":"2023-01-06","index":5192,"close":315.55,"high":316.77,"low":303.69,"open":311.57,"volume":8959800},{"timestamp":1673274600,"date":"2023-01-09","index":5193,"close":315.17,"high":321.7,"low":313.22,"open":316.83,"volume":6766600},{"timestamp":1673361000,"date":"2023-01-10","index":5194,"close":327.54,"high":329.35,"low":311.07,"open":311.07,"volume":13072300},{"timestamp":1673447400,"date":"2023-01-11","index":5195,"close":327.26,"high":328.88,"low":321.35,"open":326.5,"volume":9579700},{"timestamp":1673533800,"date":"2023-01-12","index":5196,"close":330.13,"high":332.95,"low":323.14,"open":332.5,"volume":10856200},{"timestamp":1673620200,"date":"2023-01-13","index":5197,"close":332.82,"high":336.65,"low":328.89,"open":329.97,"volume":8286800},{"timestamp":1673965800,"date":"2023-01-17","index":5198,"close":326.22,"high":332.5,"low":323.6,"open":331.08,"volume":9247000},{"timestamp":1674052200,"date":"2023-01-18","index":5199,"close":326.33,"high":330.08,"low":321.25,"open":326.75,"volume":7814100},{"timestamp":1674138600,"date":"2023-01-19","index":5200,"close":315.78,"high":324.89,"low":313.39,"open":322.57,"volume":18008200}],"post":[{"timestamp":1674225000,"date":"2023-01-20","index":5201,"close":342.5,"high":344,"low":332.63,"open":336.79,"volume":28430300},{"timestamp":1674484200,"date":"2023-01-23","index":5202,"close":357.42,"high":362.25,"low":340.63,"open":341.72,"volume":15646900},{"timestamp":1674570600,"date":"2023-01-24","index":5203,"close":363.83,"high":365.65,"low":355.14,"open":357.53,"volume":11796500},{"timestamp":1674657000,"date":"2023-01-25","index":5204,"close":367.96,"high":368.9,"low":358.5,"open":360.57,"volume":7766900},{"timestamp":1674743400,"date":"2023-01-26","index":5205,"close":364.87,"high":369.02,"low":361.7,"open":368.77,"volume":8256800},{"timestamp":1674829800,"date":"2023-01-27","index":5206,"close":360.77,"high":365.92,"low":360.59,"open":363.2,"volume":6703500},{"timestamp":1675089000,"date":"2023-01-30","index":5207,"close":353.11,"high":360.95,"low":352.86,"open":358.44,"volume":5127600},{"timestamp":1675175400,"date":"2023-01-31","index":5208,"close":353.86,"high":355.95,"low":348.71,"open":349.98,"volume":5660700},{"timestamp":1675261800,"date":"2023-02-01","index":5209,"close":361.99,"high":365.39,"low":349.91,"open":353.86,"volume":8005200},{"timestamp":1675348200,"date":"2023-02-02","index":5210,"close":366.89,"high":368.32,"low":358.43,"open":365.16,"volume":7857000},{"timestamp":1675434600,"date":"2023-02-03","index":5211,"close":365.9,"high":379.43,"low":359,"open":359.08,"volume":9402000}]},{"date":"2022-10-18","estimated":2.13,"reported":3.1,"pre":[{"timestamp":1664890200,"date":"2022-10-04","index":5127,"close":240.74,"high":245.8,"low":233.25,"open":244.84,"volume":13925900},{"timestamp":1664976600,"date":"2022-10-05","index":5128,"close":236.73,"high":241.59,"low":227.38,"open":238.76,"volume":10825600},{"timestamp":1665063000,"date":"2022-10-06","index":5129,"close":240.02,"high":244.28,"low":233.91,"open":236.68,"volume":9188900},{"timestamp":1665149400,"date":"2022-10-07","index":5130,"close":224.75,"high":237.33,"low":224.28,"open":235.77,"volume":9806100},{"timestamp":1665408600,"date":"2022-10-10","index":5131,"close":229.98,"high":233.83,"low":224.23,"open":225.64,"volume":9991100},{"timestamp":1665495000,"date":"2022-10-11","index":5132,"close":214.29,"high":230.44,"low":213.7,"open":226.05,"volume":15282400},{"timestamp":1665581400,"date":"2022-10-12","index":5133,"close":220.87,"high":223.67,"low":212.64,"open":214.3,"volume":12952600},{"timestamp":1665667800,"date":"2022-10-13","index":5134,"close":232.51,"high":234.47,"low":211.73,"open":212.69,"volume":17505000},{"timestamp":1665754200,"date":"2022-10-14","index":5135,"close":230,"high":238.8,"low":229.51,"open":237.8,"volume":15293400},{"timestamp":1666013400,"date":"2022-10-17","index":5136,"close":245.1,"high":249.92,"low":234.4,"open":234.41,"volume":21057800},{"timestamp":1666099800,"date":"2022-10-18","index":5137,"close":240.86,"high":250.37,"low":237.73,"open":249.8,"volume":25776700}],"post":[{"timestamp":1666186200,"date":"2022-10-19","index":5138,"close":272.38,"high":279.3,"low":262.66,"open":265,"volume":46685300},{"timestamp":1666272600,"date":"2022-10-20","index":5139,"close":268.16,"high":278.38,"low":266.38,"open":272.78,"volume":17207100},{"timestamp":1666359000,"date":"2022-10-21","index":5140,"close":289.57,"high":290.75,"low":265.68,"open":268.95,"volume":24889100},{"timestamp":1666618200,"date":"2022-10-24","index":5141,"close":282.45,"high":290.49,"low":280.36,"open":290.23,"volume":13326400},{"timestamp":1666704600,"date":"2022-10-25","index":5142,"close":291.02,"high":297.59,"low":285.55,"open":286.95,"volume":15100700},{"timestamp":1666791000,"date":"2022-10-26","index":5143,"close":298.62,"high":305.63,"low":288.04,"open":290.04,"volume":15714100},{"timestamp":1666877400,"date":"2022-10-27","index":5144,"close":296.94,"high":305.21,"low":294.78,"open":298.33,"volume":14612600},{"timestamp":1666963800,"date":"2022-10-28","index":5145,"close":295.72,"high":301.19,"low":292.29,"open":297.7,"volume":9960500},{"timestamp":1667223000,"date":"2022-10-31","index":5146,"close":291.88,"high":297.62,"low":289.5,"open":295.13,"volume":7505100},{"timestamp":1667309400,"date":"2022-11-01","index":5147,"close":286.75,"high":299.7,"low":286.42,"open":296.17,"volume":6916400},{"timestamp":1667395800,"date":"2022-11-02","index":5148,"close":273,"high":287.33,"low":272.84,"open":286.4,"volume":10367600}]},{"date":"2022-07-19","estimated":2.94,"reported":3.2,"pre":[{"timestamp":1657027800,"date":"2022-07-05","index":5063,"close":185.88,"high":185.92,"low":172.68,"open":176.28,"volume":7334300},{"timestamp":1657114200,"date":"2022-07-06","index":5064,"close":184.06,"high":186.22,"low":180.82,"open":185.2,"volume":5753400},{"timestamp":1657200600,"date":"2022-07-07","index":5065,"close":189.27,"high":190.21,"low":183.5,"open":184.27,"volume":6334500},{"timestamp":1657287000,"date":"2022-07-08","index":5066,"close":186.98,"high":189.91,"low":182.75,"open":186.02,"volume":5835700},{"timestamp":1657546200,"date":"2022-07-11","index":5067,"close":177.34,"high":184.99,"low":176.89,"open":184.73,"volume":6038800},{"timestamp":1657632600,"date":"2022-07-12","index":5068,"close":174.45,"high":179.78,"low":173.42,"open":177.33,"volume":6845300},{"timestamp":1657719000,"date":"2022-07-13","index":5069,"close":176.56,"high":179.18,"low":169.7,"open":170.5,"volume":12734400},{"timestamp":1657805400,"date":"2022-07-14","index":5070,"close":174.78,"high":177.52,"low":171.82,"open":175.56,"volume":9039500},{"timestamp":1657891800,"date":"2022-07-15","index":5071,"close":189.11,"high":189.22,"low":174.56,"open":175.58,"volume":16319100},{"timestamp":1658151000,"date":"2022-07-18","index":5072,"close":190.92,"high":199.67,"low":189.8,"open":192.5,"volume":16322800},{"timestamp":1658237400,"date":"2022-07-19","index":5073,"close":201.63,"high":201.97,"low":188.4,"open":193.02,"volume":28178700}],"post":[{"timestamp":1658323800,"date":"2022-07-20","index":5074,"close":216.44,"high":216.97,"low":200.1,"open":208.17,"volume":53920300},{"timestamp":1658410200,"date":"2022-07-21","index":5075,"close":223.88,"high":224.32,"low":211.5,"open":214.3,"volume":23430100},{"timestamp":1658496600,"date":"2022-07-22","index":5076,"close":220.44,"high":229.35,"low":218.44,"open":222.38,"volume":17805500},{"timestamp":1658755800,"date":"2022-07-25","index":5077,"close":218.51,"high":225.23,"low":216.35,"open":221.31,"volume":10935200},{"timestamp":1658842200,"date":"2022-07-26","index":5078,"close":213.91,"high":219.39,"low":211.64,"open":216.66,"volume":9508500},{"timestamp":1658928600,"date":"2022-07-27","index":5079,"close":226.75,"high":227.78,"low":214.58,"open":216.48,"volume":10508400},{"timestamp":1659015000,"date":"2022-07-28","index":5080,"close":226.02,"high":228.1,"low":219.67,"open":224.6,"volume":8972700},{"timestamp":1659101400,"date":"2022-07-29","index":5081,"close":224.9,"high":230.75,"low":222.4,"open":223.29,"volume":9064900},{"timestamp":1659360600,"date":"2022-08-01","index":5082,"close":226.21,"high":228.39,"low":221,"open":223.1,"volume":5525000},{"timestamp":1659447000,"date":"2022-08-02","index":5083,"close":221.42,"high":228.2,"low":220.88,"open":222.76,"volume":6361300},{"timestamp":1659533400,"date":"2022-08-03","index":5084,"close":226.73,"high":228.1,"low":222.42,"open":224.79,"volume":6400700}]},{"date":"2022-04-19","estimated":2.89,"reported":3.53,"pre":[{"timestamp":1649079000,"date":"2022-04-04","index":5001,"close":391.5,"high":396.02,"low":373.13,"open":373.55,"volume":7001800},{"timestamp":1649165400,"date":"2022-04-05","index":5002,"close":380.15,"high":390,"low":377.31,"open":389.3,"volume":4234500},{"timestamp":1649251800,"date":"2022-04-06","index":5003,"close":368.35,"high":376.47,"low":362.73,"open":374.15,"volume":4354900},{"timestamp":1649338200,"date":"2022-04-07","index":5004,"close":362.15,"high":368.54,"low":353.69,"open":365,"volume":4948900},{"timestamp":1649424600,"date":"2022-04-08","index":5005,"close":355.88,"high":362.5,"low":354.87,"open":361.96,"volume":4025200},{"timestamp":1649683800,"date":"2022-04-11","index":5006,"close":348,"high":354.78,"low":345.2,"open":350,"volume":3777100},{"timestamp":1649770200,"date":"2022-04-12","index":5007,"close":344.1,"high":359.41,"low":342.25,"open":355.91,"volume":3824300},{"timestamp":1649856600,"date":"2022-04-13","index":5008,"close":350.43,"high":352,"low":341.16,"open":343.92,"volume":3231000},{"timestamp":1649943000,"date":"2022-04-14","index":5009,"close":341.13,"high":352,"low":339.86,"open":350.95,"volume":4343800},{"timestamp":1650288600,"date":"2022-04-18","index":5010,"close":337.86,"high":342.36,"low":331.62,"open":340,"volume":5105000},{"timestamp":1650375000,"date":"2022-04-19","index":5011,"close":348.61,"high":351.68,"low":333.22,"open":333.22,"volume":20906900}],"post":[{"timestamp":1650461400,"date":"2022-04-20","index":5012,"close":226.19,"high":248.7,"low":212.51,"open":245.2,"volume":133387500},{"timestamp":1650547800,"date":"2022-04-21","index":5013,"close":218.22,"high":227.68,"low":211.52,"open":220,"volume":53501600},{"timestamp":1650634200,"date":"2022-04-22","index":5014,"close":215.52,"high":226.27,"low":210.05,"open":220.18,"volume":37515100},{"timestamp":1650893400,"date":"2022-04-25","index":5015,"close":209.91,"high":216.66,"low":204.51,"open":213.81,"volume":28152000},{"timestamp":1650979800,"date":"2022-04-26","index":5016,"close":198.4,"high":209.15,"low":198.28,"open":208.8,"volume":20318100},{"timestamp":1651066200,"date":"2022-04-27","index":5017,"close":188.54,"high":200.19,"low":187.77,"open":194.01,"volume":22298400},{"timestamp":1651152600,"date":"2022-04-28","index":5018,"close":199.52,"high":201.48,"low":185.6,"open":191.56,"volume":21363200},{"timestamp":1651239000,"date":"2022-04-29","index":5019,"close":190.36,"high":204.71,"low":190,"open":198.68,"volume":16391900},{"timestamp":1651498200,"date":"2022-05-02","index":5020,"close":199.46,"high":200.21,"low":190.01,"open":191.71,"volume":14591600},{"timestamp":1651584600,"date":"2022-05-03","index":5021,"close":199.87,"high":203.2,"low":194.77,"open":198.29,"volume":11839400},{"timestamp":1651671000,"date":"2022-05-04","index":5022,"close":204.01,"high":204.38,"low":191.01,"open":197.65,"volume":12218800}]},{"date":"2022-01-20","estimated":0.82,"reported":1.33,"pre":[{"timestamp":1641393000,"date":"2022-01-05","index":4940,"close":567.52,"high":592.84,"low":566.88,"open":592,"volume":4148700},{"timestamp":1641479400,"date":"2022-01-06","index":4941,"close":553.29,"high":563.36,"low":542.01,"open":554.34,"volume":5711800},{"timestamp":1641565800,"date":"2022-01-07","index":4942,"close":541.06,"high":553.43,"low":538.22,"open":549.46,"volume":3382900},{"timestamp":1641825000,"date":"2022-01-10","index":4943,"close":539.85,"high":543.69,"low":526.32,"open":538.49,"volume":4486100},{"timestamp":1641911400,"date":"2022-01-11","index":4944,"close":540.84,"high":543.91,"low":530.07,"open":536.99,"volume":3077800},{"timestamp":1641997800,"date":"2022-01-12","index":4945,"close":537.22,"high":544.27,"low":532.02,"open":544.27,"volume":3787400},{"timestamp":1642084200,"date":"2022-01-13","index":4946,"close":519.2,"high":540.79,"low":518.26,"open":537.06,"volume":4475100},{"timestamp":1642170600,"date":"2022-01-14","index":4947,"close":525.69,"high":538.37,"low":511.88,"open":517.6,"volume":7861100},{"timestamp":1642516200,"date":"2022-01-18","index":4948,"close":510.8,"high":521.75,"low":508.68,"open":520.08,"volume":4839100},{"timestamp":1642602600,"date":"2022-01-19","index":4949,"close":515.86,"high":523.21,"low":510.51,"open":515,"volume":4353500},{"timestamp":1642689000,"date":"2022-01-20","index":4950,"close":508.25,"high":526.64,"low":506.93,"open":517.75,"volume":12659000}],"post":[{"timestamp":1642775400,"date":"2022-01-21","index":4951,"close":397.5,"high":409.15,"low":379.99,"open":400.43,"volume":58904300},{"timestamp":1643034600,"date":"2022-01-24","index":4952,"close":387.15,"high":387.26,"low":351.46,"open":383.91,"volume":32346000},{"timestamp":1643121000,"date":"2022-01-25","index":4953,"close":366.42,"high":387.71,"low":365.13,"open":379.14,"volume":15145800},{"timestamp":1643207400,"date":"2022-01-26","index":4954,"close":359.7,"high":382.66,"low":356.62,"open":378.27,"volume":12684000},{"timestamp":1643293800,"date":"2022-01-27","index":4955,"close":386.7,"high":394.8,"low":378.1,"open":382.06,"volume":24324700},{"timestamp":1643380200,"date":"2022-01-28","index":4956,"close":384.36,"high":387,"low":372.08,"open":386.76,"volume":11966600},{"timestamp":1643639400,"date":"2022-01-31","index":4957,"close":427.14,"high":427.7,"low":398.2,"open":401.97,"volume":20047500},{"timestamp":1643725800,"date":"2022-02-01","index":4958,"close":457.13,"high":458.48,"low":425.54,"open":432.96,"volume":22568100},{"timestamp":1643812200,"date":"2022-02-02","index":4959,"close":429.48,"high":451.98,"low":426.48,"open":448.25,"volume":14346000},{"timestamp":1643898600,"date":"2022-02-03","index":4960,"close":405.6,"high":429.26,"low":404.28,"open":421.44,"volume":9905200},{"timestamp":1643985000,"date":"2022-02-04","index":4961,"close":410.17,"high":412.77,"low":396.64,"open":407.31,"volume":7789800}]},{"date":"2021-10-19","estimated":2.56,"reported":3.19,"pre":[{"timestamp":1633440600,"date":"2021-10-05","index":4876,"close":634.81,"high":640.39,"low":606.89,"open":606.94,"volume":9534300},{"timestamp":1633527000,"date":"2021-10-06","index":4877,"close":639.1,"high":639.87,"low":626.36,"open":628.18,"volume":4580400},{"timestamp":1633613400,"date":"2021-10-07","index":4878,"close":631.85,"high":646.84,"low":630.45,"open":642.23,"volume":3556900},{"timestamp":1633699800,"date":"2021-10-08","index":4879,"close":632.66,"high":643.8,"low":630.86,"open":634.17,"volume":3272100},{"timestamp":1633959000,"date":"2021-10-11","index":4880,"close":627.04,"high":639.42,"low":626.78,"open":633.2,"volume":2862500},{"timestamp":1634045400,"date":"2021-10-12","index":4881,"close":624.94,"high":637.66,"low":621.99,"open":633.02,"volume":3227300},{"timestamp":1634131800,"date":"2021-10-13","index":4882,"close":629.76,"high":632.18,"low":622.1,"open":632.18,"volume":2420300},{"timestamp":1634218200,"date":"2021-10-14","index":4883,"close":633.8,"high":636.88,"low":626.79,"open":632.23,"volume":2671700},{"timestamp":1634304600,"date":"2021-10-15","index":4884,"close":628.29,"high":639.42,"low":625.16,"open":638,"volume":4116900},{"timestamp":1634563800,"date":"2021-10-18","index":4885,"close":637.97,"high":638.41,"low":620.59,"open":632.1,"volume":4669100},{"timestamp":1634650200,"date":"2021-10-19","index":4886,"close":639,"high":641,"low":632.3,"open":636.97,"volume":7633100}],"post":[{"timestamp":1634736600,"date":"2021-10-20","index":4887,"close":625.14,"high":637.4,"low":617.15,"open":625.57,"volume":10622000},{"timestamp":1634823000,"date":"2021-10-21","index":4888,"close":653.16,"high":654.01,"low":628.65,"open":628.89,"volume":8437100},{"timestamp":1634909400,"date":"2021-10-22","index":4889,"close":664.78,"high":665.46,"low":651.81,"open":651.81,"volume":6186000},{"timestamp":1635168600,"date":"2021-10-25","index":4890,"close":671.66,"high":675.88,"low":657.07,"open":663.74,"volume":3833500},{"timestamp":1635255000,"date":"2021-10-26","index":4891,"close":668.52,"high":676.49,"low":662.77,"open":673.76,"volume":2904800},{"timestamp":1635341400,"date":"2021-10-27","index":4892,"close":662.92,"high":671.41,"low":661.85,"open":669,"volume":2276900},{"timestamp":1635427800,"date":"2021-10-28","index":4893,"close":674.05,"high":676.8,"low":668.03,"open":670.95,"volume":2859400},{"timestamp":1635514200,"date":"2021-10-29","index":4894,"close":690.31,"high":690.97,"low":671.24,"open":673.06,"volume":3825300},{"timestamp":1635773400,"date":"2021-11-01","index":4895,"close":681.17,"high":689.97,"low":676.54,"open":689.06,"volume":3110900},{"timestamp":1635859800,"date":"2021-11-02","index":4896,"close":677.72,"high":687.68,"low":673.82,"open":683.11,"volume":3888600},{"timestamp":1635946200,"date":"2021-11-03","index":4897,"close":688.29,"high":689.39,"low":677.27,"open":677.27,"volume":2334900}]},{"date":"2021-07-20","estimated":3.16,"reported":2.97,"pre":[{"timestamp":1625578200,"date":"2021-07-06","index":4812,"close":541.64,"high":542.86,"low":533,"open":533,"volume":2775100},{"timestamp":1625664600,"date":"2021-07-07","index":4813,"close":535.96,"high":544.64,"low":531.66,"open":544.24,"volume":2722500},{"timestamp":1625751000,"date":"2021-07-08","index":4814,"close":530.76,"high":535.5,"low":529.09,"open":530.93,"volume":3269000},{"timestamp":1625837400,"date":"2021-07-09","index":4815,"close":535.98,"high":538.26,"low":528.58,"open":531,"volume":2777200},{"timestamp":1626096600,"date":"2021-07-12","index":4816,"close":537.31,"high":540.65,"low":532.92,"open":540.3,"volume":1780700},{"timestamp":1626183000,"date":"2021-07-13","index":4817,"close":540.68,"high":545.33,"low":535.76,"open":535.76,"volume":2751600},{"timestamp":1626269400,"date":"2021-07-14","index":4818,"close":547.95,"high":554.1,"low":541.01,"open":541.01,"volume":4659500},{"timestamp":1626355800,"date":"2021-07-15","index":4819,"close":542.95,"high":557.54,"low":538.2,"open":553.97,"volume":5713900},{"timestamp":1626442200,"date":"2021-07-16","index":4820,"close":530.31,"high":544.06,"low":527.05,"open":541.81,"volume":3442100},{"timestamp":1626701400,"date":"2021-07-19","index":4821,"close":532.28,"high":534.91,"low":522.24,"open":526.05,"volume":3885800},{"timestamp":1626787800,"date":"2021-07-20","index":4822,"close":531.05,"high":536.64,"low":520.3,"open":526.07,"volume":6930400}],"post":[{"timestamp":1626874200,"date":"2021-07-21","index":4823,"close":513.63,"high":530.99,"low":505.61,"open":526.13,"volume":11906800},{"timestamp":1626960600,"date":"2021-07-22","index":4824,"close":511.77,"high":513.68,"low":507,"open":510.21,"volume":4328100},{"timestamp":1627047000,"date":"2021-07-23","index":4825,"close":515.41,"high":517.41,"low":504.66,"open":512.16,"volume":3820500},{"timestamp":1627306200,"date":"2021-07-26","index":4826,"close":516.49,"high":521.13,"low":509.01,"open":514.38,"volume":2254500},{"timestamp":1627392600,"date":"2021-07-27","index":4827,"close":518.91,"high":521.95,"low":512.05,"open":518.08,"volume":2759000},{"timestamp":1627479000,"date":"2021-07-28","index":4828,"close":519.3,"high":524.47,"low":516.98,"open":521.82,"volume":2390500},{"timestamp":1627565400,"date":"2021-07-29","index":4829,"close":514.25,"high":520.78,"low":513.79,"open":519.96,"volume":1736000},{"timestamp":1627651800,"date":"2021-07-30","index":4830,"close":517.57,"high":519.79,"low":510.96,"open":512.69,"volume":2537100},{"timestamp":1627911000,"date":"2021-08-02","index":4831,"close":515.15,"high":519.85,"low":510.51,"open":519,"volume":2096600},{"timestamp":1627997400,"date":"2021-08-03","index":4832,"close":510.82,"high":515.63,"low":505.37,"open":514.39,"volume":2579400},{"timestamp":1628083800,"date":"2021-08-04","index":4833,"close":517.35,"high":517.98,"low":510.37,"open":513,"volume":2039400}]},{"date":"2021-04-20","estimated":2.97,"reported":3.75,"pre":[{"timestamp":1617715800,"date":"2021-04-06","index":4749,"close":544.53,"high":554.17,"low":543.3,"open":544.81,"volume":3474200},{"timestamp":1617802200,"date":"2021-04-07","index":4750,"close":546.99,"high":549.64,"low":541.45,"open":543.5,"volume":2151300},{"timestamp":1617888600,"date":"2021-04-08","index":4751,"close":554.58,"high":556.9,"low":547.57,"open":551.13,"volume":4309800},{"timestamp":1617975000,"date":"2021-04-09","index":4752,"close":555.31,"high":556.9,"low":547.11,"open":552.69,"volume":2894000},{"timestamp":1618234200,"date":"2021-04-12","index":4753,"close":552.78,"high":557.98,"low":549.58,"open":551.05,"volume":2944100},{"timestamp":1618320600,"date":"2021-04-13","index":4754,"close":553.73,"high":559.75,"low":550.3,"open":557,"volume":2720300},{"timestamp":1618407000,"date":"2021-04-14","index":4755,"close":540.02,"high":554.87,"low":538.53,"open":554.87,"volume":3740300},{"timestamp":1618493400,"date":"2021-04-15","index":4756,"close":549.22,"high":553.49,"low":542.66,"open":544.17,"volume":3139100},{"timestamp":1618579800,"date":"2021-04-16","index":4757,"close":546.54,"high":551.98,"low":539.51,"open":550.54,"volume":3209100},{"timestamp":1618839000,"date":"2021-04-19","index":4758,"close":554.44,"high":556.44,"low":545.53,"open":546.9,"volume":4288700},{"timestamp":1618925400,"date":"2021-04-20","index":4759,"close":549.57,"high":563.56,"low":546.3,"open":554.42,"volume":11257600}],"post":[{"timestamp":1619011800,"date":"2021-04-21","index":4760,"close":508.9,"high":515.46,"low":503.6,"open":508,"volume":22897400},{"timestamp":1619098200,"date":"2021-04-22","index":4761,"close":508.78,"high":513.96,"low":500.55,"open":513.82,"volume":9061100},{"timestamp":1619184600,"date":"2021-04-23","index":4762,"close":505.55,"high":509.7,"low":500.7,"open":509.01,"volume":7307700},{"timestamp":1619443800,"date":"2021-04-26","index":4763,"close":510.3,"high":510.48,"low":503,"open":506.76,"volume":4388800},{"timestamp":1619530200,"date":"2021-04-27","index":4764,"close":505.55,"high":512.99,"low":504.58,"open":512.62,"volume":3761300},{"timestamp":1619616600,"date":"2021-04-28","index":4765,"close":506.52,"high":508.4,"low":503.34,"open":505.2,"volume":3193000},{"timestamp":1619703000,"date":"2021-04-29","index":4766,"close":509,"high":509.29,"low":499,"open":507.6,"volume":5127800},{"timestamp":1619789400,"date":"2021-04-30","index":4767,"close":513.47,"high":514.55,"low":505,"open":505,"volume":4413200},{"timestamp":1620048600,"date":"2021-05-03","index":4768,"close":509.11,"high":518.95,"low":505.2,"open":512.65,"volume":4091900},{"timestamp":1620135000,"date":"2021-05-04","index":4769,"close":503.18,"high":511.63,"low":496.79,"open":510.78,"volume":4349500},{"timestamp":1620221400,"date":"2021-05-05","index":4770,"close":496.08,"high":507.78,"low":494.63,"open":504.99,"volume":3129400}]},{"date":"2021-01-19","estimated":1.39,"reported":1.19,"pre":[{"timestamp":1609770600,"date":"2021-01-04","index":4686,"close":522.86,"high":540.8,"low":515.09,"open":539,"volume":4444400},{"timestamp":1609857000,"date":"2021-01-05","index":4687,"close":520.8,"high":526.78,"low":515.89,"open":521.55,"volume":3133900},{"timestamp":1609943400,"date":"2021-01-06","index":4688,"close":500.49,"high":513.1,"low":499.5,"open":511.97,"volume":5346200},{"timestamp":1610029800,"date":"2021-01-07","index":4689,"close":508.89,"high":516.44,"low":506.42,"open":508.28,"volume":3686400},{"timestamp":1610116200,"date":"2021-01-08","index":4690,"close":510.4,"high":513.24,"low":504.51,"open":511.31,"volume":2973900},{"timestamp":1610375400,"date":"2021-01-11","index":4691,"close":499.1,"high":510.73,"low":497.95,"open":507.84,"volume":3806200},{"timestamp":1610461800,"date":"2021-01-12","index":4692,"close":494.25,"high":501.09,"low":485.67,"open":500,"volume":5990400},{"timestamp":1610548200,"date":"2021-01-13","index":4693,"close":507.79,"high":512.35,"low":493.01,"open":495.5,"volume":5032100},{"timestamp":1610634600,"date":"2021-01-14","index":4694,"close":500.86,"high":514.5,"low":499.58,"open":507.35,"volume":4177400},{"timestamp":1610721000,"date":"2021-01-15","index":4695,"close":497.98,"high":506.32,"low":495.1,"open":500,"volume":5895800},{"timestamp":1611066600,"date":"2021-01-19","index":4696,"close":501.77,"high":509.25,"low":493.54,"open":501,"volume":12315800}],"post":[{"timestamp":1611153000,"date":"2021-01-20","index":4697,"close":586.34,"high":593.29,"low":556.86,"open":565.42,"volume":32637500},{"timestamp":1611239400,"date":"2021-01-21","index":4698,"close":579.84,"high":588.75,"low":570.4,"open":582.45,"volume":11802100},{"timestamp":1611325800,"date":"2021-01-22","index":4699,"close":565.17,"high":583.99,"low":564.35,"open":582.1,"volume":7550800},{"timestamp":1611585000,"date":"2021-01-25","index":4700,"close":556.78,"high":569.75,"low":548.65,"open":567,"volume":7207300},{"timestamp":1611671400,"date":"2021-01-26","index":4701,"close":561.93,"high":567.99,"low":554.06,"open":554.73,"volume":5023800},{"timestamp":1611757800,"date":"2021-01-27","index":4702,"close":523.28,"high":556.42,"low":515.73,"open":550.71,"volume":8670300},{"timestamp":1611844200,"date":"2021-01-28","index":4703,"close":538.6,"high":553.15,"low":530.74,"open":535.88,"volume":5969000},{"timestamp":1611930600,"date":"2021-01-29","index":4704,"close":532.39,"high":541,"low":530.18,"open":538,"volume":4325300},{"timestamp":1612189800,"date":"2021-02-01","index":4705,"close":539.04,"high":545.06,"low":531.73,"open":536.79,"volume":3547500},{"timestamp":1612276200,"date":"2021-02-02","index":4706,"close":548.16,"high":555.48,"low":538.93,"open":542.01,"volume":3767600},{"timestamp":1612362600,"date":"2021-02-03","index":4707,"close":539.45,"high":550.48,"low":538.24,"open":550.17,"volume":3172300}]},{"date":"2020-10-20","estimated":2.14,"reported":1.74,"pre":[{"timestamp":1601991000,"date":"2020-10-06","index":4625,"close":505.87,"high":521.82,"low":504.16,"open":518.72,"volume":4199000},{"timestamp":1602077400,"date":"2020-10-07","index":4626,"close":534.66,"high":536.49,"low":515.82,"open":518,"volume":7988700},{"timestamp":1602163800,"date":"2020-10-08","index":4627,"close":531.79,"high":535,"low":524.15,"open":533.48,"volume":5386500},{"timestamp":1602250200,"date":"2020-10-09","index":4628,"close":539.44,"high":544.28,"low":535,"open":537.83,"volume":4781300},{"timestamp":1602509400,"date":"2020-10-12","index":4629,"close":539.81,"high":551.81,"low":538.24,"open":548.81,"volume":5391100},{"timestamp":1602595800,"date":"2020-10-13","index":4630,"close":554.09,"high":557.65,"low":537.2,"open":540.56,"volume":5602500},{"timestamp":1602682200,"date":"2020-10-14","index":4631,"close":541.45,"high":572.49,"low":541,"open":562.61,"volume":9499000},{"timestamp":1602768600,"date":"2020-10-15","index":4632,"close":541.94,"high":551.22,"low":535.1,"open":545.52,"volume":5113100},{"timestamp":1602855000,"date":"2020-10-16","index":4633,"close":530.79,"high":554.33,"low":530.03,"open":549.5,"volume":6347400},{"timestamp":1603114200,"date":"2020-10-19","index":4634,"close":530.72,"high":541.8,"low":525.38,"open":537.07,"volume":7567500},{"timestamp":1603200600,"date":"2020-10-20","index":4635,"close":525.42,"high":533.78,"low":522.26,"open":528.14,"volume":10047200}],"post":[{"timestamp":1603287000,"date":"2020-10-21","index":4636,"close":489.05,"high":506.85,"low":488.25,"open":501.03,"volume":17405700},{"timestamp":1603373400,"date":"2020-10-22","index":4637,"close":485.23,"high":495.14,"low":482,"open":494.69,"volume":6997900},{"timestamp":1603459800,"date":"2020-10-23","index":4638,"close":488.28,"high":490.06,"low":481.35,"open":488.11,"volume":4927900},{"timestamp":1603719000,"date":"2020-10-26","index":4639,"close":488.24,"high":496.82,"low":478.9,"open":487.03,"volume":6186100},{"timestamp":1603805400,"date":"2020-10-27","index":4640,"close":488.93,"high":490.49,"low":482.93,"open":490.01,"volume":3627200},{"timestamp":1603891800,"date":"2020-10-28","index":4641,"close":486.24,"high":494,"low":483.28,"open":486.36,"volume":5992700},{"timestamp":1603978200,"date":"2020-10-29","index":4642,"close":504.21,"high":513.9,"low":479.34,"open":488.5,"volume":11120700},{"timestamp":1604064600,"date":"2020-10-30","index":4643,"close":475.74,"high":505.88,"low":472.21,"open":502.01,"volume":7807900},{"timestamp":1604327400,"date":"2020-11-02","index":4644,"close":484.12,"high":486.3,"low":475,"open":478.87,"volume":4408200},{"timestamp":1604413800,"date":"2020-11-03","index":4645,"close":487.22,"high":495.31,"low":478.76,"open":484.93,"volume":3690200},{"timestamp":1604500200,"date":"2020-11-04","index":4646,"close":496.95,"high":507.73,"low":493.98,"open":495.36,"volume":5137300}]},{"date":"2020-07-16","estimated":1.81,"reported":1.59,"pre":[{"timestamp":1593610200,"date":"2020-07-01","index":4558,"close":485.64,"high":488.23,"low":454,"open":454,"volume":9705900},{"timestamp":1593696600,"date":"2020-07-02","index":4559,"close":476.89,"high":492.28,"low":475.53,"open":485.64,"volume":6351500},{"timestamp":1594042200,"date":"2020-07-06","index":4560,"close":493.81,"high":499.5,"low":479.8,"open":480.77,"volume":7839000},{"timestamp":1594128600,"date":"2020-07-07","index":4561,"close":493.16,"high":504.82,"low":490.83,"open":497.31,"volume":5669900},{"timestamp":1594215000,"date":"2020-07-08","index":4562,"close":502.78,"high":505.1,"low":493.81,"open":498.58,"volume":5691700},{"timestamp":1594301400,"date":"2020-07-09","index":4563,"close":507.76,"high":510,"low":495.78,"open":508.4,"volume":5840500},{"timestamp":1594387800,"date":"2020-07-10","index":4564,"close":548.73,"high":555.88,"low":511.28,"open":519.73,"volume":21605600},{"timestamp":1594647000,"date":"2020-07-13","index":4565,"close":525.5,"high":575.37,"low":520.96,"open":567.98,"volume":18399000},{"timestamp":1594733400,"date":"2020-07-14","index":4566,"close":524.88,"high":525.5,"low":490.49,"open":517.08,"volume":15083300},{"timestamp":1594819800,"date":"2020-07-15","index":4567,"close":523.26,"high":529,"low":510.18,"open":516.3,"volume":10066700},{"timestamp":1594906200,"date":"2020-07-16","index":4568,"close":527.39,"high":535.54,"low":504.36,"open":526.48,"volume":24499000}],"post":[{"timestamp":1594992600,"date":"2020-07-17","index":4569,"close":492.99,"high":503.59,"low":484.14,"open":494.87,"volume":24991400},{"timestamp":1595251800,"date":"2020-07-20","index":4570,"close":502.41,"high":504.5,"low":484.2,"open":489.14,"volume":11940300},{"timestamp":1595338200,"date":"2020-07-21","index":4571,"close":490.1,"high":506.22,"low":488.61,"open":506,"volume":9113700},{"timestamp":1595424600,"date":"2020-07-22","index":4572,"close":489.82,"high":497.2,"low":487.2,"open":492.19,"volume":6954100},{"timestamp":1595511000,"date":"2020-07-23","index":4573,"close":477.58,"high":491.9,"low":472.02,"open":491.13,"volume":7722000},{"timestamp":1595597400,"date":"2020-07-24","index":4574,"close":480.45,"high":487.17,"low":467.54,"open":468.77,"volume":7746200},{"timestamp":1595856600,"date":"2020-07-27","index":4575,"close":495.65,"high":496.92,"low":482.31,"open":484.51,"volume":7863100},{"timestamp":1595943000,"date":"2020-07-28","index":4576,"close":488.51,"high":497.79,"low":487.76,"open":496.02,"volume":5986700},{"timestamp":1596029400,"date":"2020-07-29","index":4577,"close":484.48,"high":494.92,"low":484.13,"open":492.25,"volume":6611800},{"timestamp":1596115800,"date":"2020-07-30","index":4578,"close":485.8,"high":488.35,"low":477.51,"open":480.71,"volume":6608600},{"timestamp":1596202200,"date":"2020-07-31","index":4579,"close":488.88,"high":494.8,"low":484.5,"open":488.29,"volume":5916300}]},{"date":"2020-04-21","estimated":1.65,"reported":1.57,"pre":[{"timestamp":1586179800,"date":"2020-04-06","index":4498,"close":379.96,"high":380.29,"low":361.71,"open":365.22,"volume":8183900},{"timestamp":1586266200,"date":"2020-04-07","index":4499,"close":372.28,"high":381.33,"low":369.34,"open":380,"volume":7046400},{"timestamp":1586352600,"date":"2020-04-08","index":4500,"close":371.12,"high":378.39,"low":368.31,"open":374.01,"volume":6908900},{"timestamp":1586439000,"date":"2020-04-09","index":4501,"close":370.72,"high":372.1,"low":363.03,"open":371.06,"volume":7711300},{"timestamp":1586784600,"date":"2020-04-13","index":4502,"close":396.72,"high":400.51,"low":367.7,"open":371.31,"volume":11692900},{"timestamp":1586871000,"date":"2020-04-14","index":4503,"close":413.55,"high":417.82,"low":394.85,"open":397.5,"volume":11581000},{"timestamp":1586957400,"date":"2020-04-15","index":4504,"close":426.75,"high":434.98,"low":412.25,"open":413,"volume":13561200},{"timestamp":1587043800,"date":"2020-04-16","index":4505,"close":439.17,"high":449.52,"low":431.61,"open":437,"volume":16128700},{"timestamp":1587130200,"date":"2020-04-17","index":4506,"close":422.96,"high":432,"low":414.7,"open":431,"volume":12616300},{"timestamp":1587389400,"date":"2020-04-20","index":4507,"close":437.49,"high":444.49,"low":430.56,"open":435.17,"volume":12655800},{"timestamp":1587475800,"date":"2020-04-21","index":4508,"close":433.83,"high":447,"low":425.6,"open":444.77,"volume":23177600}],"post":[{"timestamp":1587562200,"date":"2020-04-22","index":4509,"close":421.42,"high":433,"low":413,"open":429.73,"volume":21084800},{"timestamp":1587648600,"date":"2020-04-23","index":4510,"close":426.7,"high":438.41,"low":419.26,"open":419.26,"volume":13952300},{"timestamp":1587735000,"date":"2020-04-24","index":4511,"close":424.99,"high":427.17,"low":415.88,"open":425,"volume":8658900},{"timestamp":1587994200,"date":"2020-04-27","index":4512,"close":421.38,"high":429,"low":420.84,"open":425,"volume":6277500},{"timestamp":1588080600,"date":"2020-04-28","index":4513,"close":403.83,"high":421,"low":402.91,"open":419.99,"volume":10101200},{"timestamp":1588167000,"date":"2020-04-29","index":4514,"close":411.89,"high":415.86,"low":393.6,"open":399.53,"volume":9693100},{"timestamp":1588253400,"date":"2020-04-30","index":4515,"close":419.85,"high":424.44,"low":408,"open":410.31,"volume":7954000},{"timestamp":1588339800,"date":"2020-05-01","index":4516,"close":415.27,"high":427.97,"low":411.73,"open":415.1,"volume":8299900},{"timestamp":1588599000,"date":"2020-05-04","index":4517,"close":428.15,"high":428.54,"low":414.87,"open":417.78,"volume":7799100},{"timestamp":1588685400,"date":"2020-05-05","index":4518,"close":424.68,"high":431,"low":421.56,"open":427.56,"volume":6286300},{"timestamp":1588771800,"date":"2020-05-06","index":4519,"close":434.26,"high":439.77,"low":426.39,"open":429.3,"volume":6660700}]},{"date":"2020-01-21","estimated":0.53,"reported":1.3,"pre":[{"timestamp":1578321000,"date":"2020-01-06","index":4435,"close":335.83,"high":336.36,"low":321.2,"open":323.12,"volume":5663100},{"timestamp":1578407400,"date":"2020-01-07","index":4436,"close":330.75,"high":336.7,"low":330.3,"open":336.47,"volume":4703200},{"timestamp":1578493800,"date":"2020-01-08","index":4437,"close":339.26,"high":342.7,"low":331.05,"open":331.49,"volume":7104500},{"timestamp":1578580200,"date":"2020-01-09","index":4438,"close":335.66,"high":343.42,"low":334.61,"open":342,"volume":4709300},{"timestamp":1578666600,"date":"2020-01-10","index":4439,"close":329.05,"high":338.5,"low":327.27,"open":337.13,"volume":4718300},{"timestamp":1578925800,"date":"2020-01-13","index":4440,"close":338.92,"high":340.85,"low":331.51,"open":331.8,"volume":6290000},{"timestamp":1579012200,"date":"2020-01-14","index":4441,"close":338.69,"high":345.38,"low":335.52,"open":344.4,"volume":7199400},{"timestamp":1579098600,"date":"2020-01-15","index":4442,"close":339.07,"high":343.17,"low":336.6,"open":338.68,"volume":5158000},{"timestamp":1579185000,"date":"2020-01-16","index":4443,"close":338.62,"high":343.56,"low":335.85,"open":343.5,"volume":5016000},{"timestamp":1579271400,"date":"2020-01-17","index":4444,"close":339.67,"high":341.57,"low":337.38,"open":341,"volume":6066500},{"timestamp":1579617000,"date":"2020-01-21","index":4445,"close":338.11,"high":341,"low":332.59,"open":340,"volume":14350300}],"post":[{"timestamp":1579703400,"date":"2020-01-22","index":4446,"close":326,"high":336.3,"low":323.6,"open":332.55,"volume":21730000},{"timestamp":1579789800,"date":"2020-01-23","index":4447,"close":349.6,"high":349.88,"low":325.01,"open":326.04,"volume":18200300},{"timestamp":1579876200,"date":"2020-01-24","index":4448,"close":353.16,"high":359.85,"low":345.88,"open":348.46,"volume":17939700},{"timestamp":1580135400,"date":"2020-01-27","index":4449,"close":342.88,"high":351.9,"low":341.02,"open":345.95,"volume":7709500},{"timestamp":1580221800,"date":"2020-01-28","index":4450,"close":348.52,"high":352.4,"low":342.78,"open":345.88,"volume":6821600},{"timestamp":1580308200,"date":"2020-01-29","index":4451,"close":343.16,"high":349.4,"low":338.55,"open":349,"volume":7643500},{"timestamp":1580394600,"date":"2020-01-30","index":4452,"close":347.74,"high":348.2,"low":339.25,"open":341.1,"volume":5328100},{"timestamp":1580481000,"date":"2020-01-31","index":4453,"close":345.09,"high":347.39,"low":340.98,"open":347.39,"volume":5230000},{"timestamp":1580740200,"date":"2020-02-03","index":4454,"close":358,"high":359.63,"low":346.28,"open":347.24,"volume":6670600},{"timestamp":1580826600,"date":"2020-02-04","index":4455,"close":369.01,"high":369.57,"low":356.1,"open":361,"volume":7161500},{"timestamp":1580913000,"date":"2020-02-05","index":4456,"close":369.67,"high":375.25,"low":362.3,"open":375.13,"volume":6437000}]}] +[{"date":"2025-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-21","estimated":4.21,"reported":null,"pre":[],"post":[]},{"date":"2024-10-17","estimated":5.12,"reported":5.4,"pre":[{"timestamp":1727962200,"date":"2024-10-03","index":5629,"close":706.8,"high":708.81,"low":700,"open":704.26,"volume":2256400},{"timestamp":1728048600,"date":"2024-10-04","index":5630,"close":719.7,"high":721.01,"low":708.82,"open":713.32,"volume":2229000},{"timestamp":1728307800,"date":"2024-10-07","index":5631,"close":701.92,"high":715.88,"low":696.43,"open":714.76,"volume":3360500},{"timestamp":1728394200,"date":"2024-10-08","index":5632,"close":721.76,"high":725.06,"low":703.55,"open":703.88,"volume":3187400},{"timestamp":1728480600,"date":"2024-10-09","index":5633,"close":727.43,"high":728.59,"low":718.87,"open":719.25,"volume":1981100},{"timestamp":1728567000,"date":"2024-10-10","index":5634,"close":730.29,"high":733.85,"low":722.5,"open":723.29,"volume":2767900},{"timestamp":1728653400,"date":"2024-10-11","index":5635,"close":722.79,"high":736,"low":721.22,"open":734.9,"volume":2299500},{"timestamp":1728912600,"date":"2024-10-14","index":5636,"close":713,"high":726.62,"low":711.31,"open":725,"volume":2797100},{"timestamp":1728999000,"date":"2024-10-15","index":5637,"close":705.98,"high":713.4,"low":699.78,"open":712.51,"volume":2932800},{"timestamp":1729085400,"date":"2024-10-16","index":5638,"close":702,"high":705.59,"low":697.82,"open":703.43,"volume":2494300},{"timestamp":1729171800,"date":"2024-10-17","index":5639,"close":687.65,"high":704.41,"low":677.88,"open":704.35,"volume":8926700}],"post":[{"timestamp":1729258200,"date":"2024-10-18","index":5640,"close":763.89,"high":766.28,"low":736.23,"open":737.64,"volume":15974100},{"timestamp":1729517400,"date":"2024-10-21","index":5641,"close":772.07,"high":773,"low":756.6,"open":765.76,"volume":6057100},{"timestamp":1729603800,"date":"2024-10-22","index":5642,"close":764.24,"high":769.7,"low":761.12,"open":765.27,"volume":2987300},{"timestamp":1729690200,"date":"2024-10-23","index":5643,"close":749.29,"high":763.79,"low":744.26,"open":762.83,"volume":3749000},{"timestamp":1729776600,"date":"2024-10-24","index":5644,"close":754.55,"high":755.82,"low":746.25,"open":751.97,"volume":2643000},{"timestamp":1729863000,"date":"2024-10-25","index":5645,"close":754.68,"high":768.5,"low":753.53,"open":756.17,"volume":2819500},{"timestamp":1730122200,"date":"2024-10-28","index":5646,"close":749.12,"high":758.68,"low":747.88,"open":758.68,"volume":2862400},{"timestamp":1730208600,"date":"2024-10-29","index":5647,"close":759.44,"high":763.88,"low":748.01,"open":751.13,"volume":3660400},{"timestamp":1730295000,"date":"2024-10-30","index":5648,"close":753.74,"high":759.79,"low":752.28,"open":758.08,"volume":1722000},{"timestamp":1730404801,"date":"2024-10-31","index":5649,"close":756.03,"high":760.79,"low":752.23,"open":753.75,"volume":2972347},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-18","estimated":4.74,"reported":4.88,"pre":[{"timestamp":1720013400,"date":"2024-07-03","index":5565,"close":682.51,"high":683.75,"low":675.5,"open":677.48,"volume":1403500},{"timestamp":1720186200,"date":"2024-07-05","index":5566,"close":690.65,"high":697.49,"low":677.23,"open":682.51,"volume":2659100},{"timestamp":1720445400,"date":"2024-07-08","index":5567,"close":685.74,"high":688.86,"low":681.49,"open":687,"volume":1930800},{"timestamp":1720531800,"date":"2024-07-09","index":5568,"close":685.74,"high":695.27,"low":684.72,"open":690,"volume":2596100},{"timestamp":1720618200,"date":"2024-07-10","index":5569,"close":677.65,"high":687.22,"low":673.16,"open":685.02,"volume":2651900},{"timestamp":1720704600,"date":"2024-07-11","index":5570,"close":652.75,"high":672.49,"low":647.44,"open":672.49,"volume":5106600},{"timestamp":1720791000,"date":"2024-07-12","index":5571,"close":647.6,"high":655.92,"low":643.71,"open":652.75,"volume":3355200},{"timestamp":1721050200,"date":"2024-07-15","index":5572,"close":656.45,"high":667.54,"low":646.63,"open":647.5,"volume":3208800},{"timestamp":1721136600,"date":"2024-07-16","index":5573,"close":656.32,"high":663.68,"low":649.13,"open":661.8,"volume":2685700},{"timestamp":1721223000,"date":"2024-07-17","index":5574,"close":647.46,"high":650.45,"low":639.47,"open":650,"volume":4017300},{"timestamp":1721309400,"date":"2024-07-18","index":5575,"close":643.04,"high":657.04,"low":639.17,"open":656.6,"volume":7575800}],"post":[{"timestamp":1721395800,"date":"2024-07-19","index":5576,"close":633.34,"high":678.97,"low":629.12,"open":660.64,"volume":9815600},{"timestamp":1721655000,"date":"2024-07-22","index":5577,"close":647.5,"high":656.29,"low":632.6,"open":639.5,"volume":5219100},{"timestamp":1721741400,"date":"2024-07-23","index":5578,"close":642.76,"high":649.91,"low":641,"open":647.5,"volume":2463600},{"timestamp":1721827800,"date":"2024-07-24","index":5579,"close":635.99,"high":652.42,"low":632.67,"open":635.74,"volume":4888200},{"timestamp":1721914200,"date":"2024-07-25","index":5580,"close":634.09,"high":649.98,"low":621.7,"open":641,"volume":4554500},{"timestamp":1722000600,"date":"2024-07-26","index":5581,"close":631.37,"high":646.99,"low":629.77,"open":645,"volume":3120700},{"timestamp":1722259800,"date":"2024-07-29","index":5582,"close":626.96,"high":634.61,"low":623.93,"open":634.61,"volume":2400500},{"timestamp":1722346200,"date":"2024-07-30","index":5583,"close":622.58,"high":634.69,"low":617,"open":630.17,"volume":3496600},{"timestamp":1722432600,"date":"2024-07-31","index":5584,"close":628.35,"high":633.6,"low":622.58,"open":626.57,"volume":3134900},{"timestamp":1722519000,"date":"2024-08-01","index":5585,"close":624.85,"high":646.71,"low":617.61,"open":629.25,"volume":3720600},{"timestamp":1722605400,"date":"2024-08-02","index":5586,"close":613.64,"high":625.27,"low":608.35,"open":620.98,"volume":3523000}]},{"date":"2024-04-18","estimated":4.52,"reported":5.28,"pre":[{"timestamp":1712237400,"date":"2024-04-04","index":5503,"close":617.14,"high":638,"low":616.58,"open":633.21,"volume":3064300},{"timestamp":1712323800,"date":"2024-04-05","index":5504,"close":636.18,"high":637.91,"low":622.71,"open":624.92,"volume":3372800},{"timestamp":1712583000,"date":"2024-04-08","index":5505,"close":628.41,"high":639,"low":628.11,"open":636.39,"volume":2145700},{"timestamp":1712669400,"date":"2024-04-09","index":5506,"close":618.2,"high":631.99,"low":615.63,"open":631.99,"volume":2146600},{"timestamp":1712755800,"date":"2024-04-10","index":5507,"close":618.58,"high":620.14,"low":609.34,"open":610.97,"volume":2806200},{"timestamp":1712842200,"date":"2024-04-11","index":5508,"close":628.78,"high":631.66,"low":617.24,"open":624.42,"volume":2662700},{"timestamp":1712928600,"date":"2024-04-12","index":5509,"close":622.83,"high":633.12,"low":618.92,"open":628.23,"volume":2956500},{"timestamp":1713187800,"date":"2024-04-15","index":5510,"close":607.15,"high":630.17,"low":603.87,"open":630.17,"volume":3085400},{"timestamp":1713274200,"date":"2024-04-16","index":5511,"close":617.52,"high":622.45,"low":607.5,"open":607.5,"volume":3519100},{"timestamp":1713360600,"date":"2024-04-17","index":5512,"close":613.69,"high":620.97,"low":607.71,"open":620.97,"volume":3312200},{"timestamp":1713447000,"date":"2024-04-18","index":5513,"close":610.56,"high":621.33,"low":605.43,"open":612.1,"volume":8468400}],"post":[{"timestamp":1713533400,"date":"2024-04-19","index":5514,"close":555.04,"high":579,"low":552.16,"open":567.88,"volume":16425000},{"timestamp":1713792600,"date":"2024-04-22","index":5515,"close":554.6,"high":558.61,"low":542.01,"open":550.66,"volume":8597700},{"timestamp":1713879000,"date":"2024-04-23","index":5516,"close":577.75,"high":579.21,"low":555.28,"open":556.49,"volume":4975500},{"timestamp":1713965400,"date":"2024-04-24","index":5517,"close":555.12,"high":576.91,"low":551.3,"open":574.31,"volume":5355300},{"timestamp":1714051800,"date":"2024-04-25","index":5518,"close":564.8,"high":566.54,"low":545.71,"open":549.46,"volume":3807100},{"timestamp":1714138200,"date":"2024-04-26","index":5519,"close":561.23,"high":562.92,"low":553.19,"open":558.21,"volume":4332600},{"timestamp":1714397400,"date":"2024-04-29","index":5520,"close":559.49,"high":559.64,"low":554.24,"open":559.18,"volume":2508900},{"timestamp":1714483800,"date":"2024-04-30","index":5521,"close":550.64,"high":560,"low":549.38,"open":560,"volume":3361500},{"timestamp":1714570200,"date":"2024-05-01","index":5522,"close":551.71,"high":560.39,"low":544.25,"open":547.84,"volume":3473200},{"timestamp":1714656600,"date":"2024-05-02","index":5523,"close":565.15,"high":565.46,"low":555.59,"open":556.02,"volume":3068200},{"timestamp":1714743000,"date":"2024-05-03","index":5524,"close":579.34,"high":580.26,"low":565.16,"open":566,"volume":3307500}]},{"date":"2024-01-23","estimated":2.22,"reported":2.11,"pre":[{"timestamp":1704724200,"date":"2024-01-08","index":5443,"close":485.03,"high":485.24,"low":473.65,"open":473.89,"volume":3675800},{"timestamp":1704810600,"date":"2024-01-09","index":5444,"close":482.09,"high":485.09,"low":473.8,"open":475.53,"volume":3526800},{"timestamp":1704897000,"date":"2024-01-10","index":5445,"close":478.33,"high":487,"low":472.95,"open":481.6,"volume":4342400},{"timestamp":1704983400,"date":"2024-01-11","index":5446,"close":492.23,"high":503.41,"low":483.82,"open":492.54,"volume":7993300},{"timestamp":1705069800,"date":"2024-01-12","index":5447,"close":492.16,"high":500.79,"low":490.61,"open":500.51,"volume":4996600},{"timestamp":1705415400,"date":"2024-01-16","index":5448,"close":481.24,"high":494.15,"low":478.02,"open":490,"volume":4679000},{"timestamp":1705501800,"date":"2024-01-17","index":5449,"close":480.33,"high":486.21,"low":475.26,"open":484.5,"volume":4894600},{"timestamp":1705588200,"date":"2024-01-18","index":5450,"close":485.31,"high":485.77,"low":478.02,"open":480.03,"volume":4054400},{"timestamp":1705674600,"date":"2024-01-19","index":5451,"close":482.95,"high":485.67,"low":476.06,"open":484.98,"volume":5665600},{"timestamp":1705933800,"date":"2024-01-22","index":5452,"close":485.71,"high":489.8,"low":479.9,"open":487.55,"volume":5212300},{"timestamp":1706020200,"date":"2024-01-23","index":5453,"close":492.19,"high":498.96,"low":481.4,"open":492,"volume":15506000}],"post":[{"timestamp":1706106600,"date":"2024-01-24","index":5454,"close":544.87,"high":562.5,"low":537.07,"open":537.75,"volume":26432800},{"timestamp":1706193000,"date":"2024-01-25","index":5455,"close":562,"high":563.46,"low":548.46,"open":551.95,"volume":9451900},{"timestamp":1706279400,"date":"2024-01-26","index":5456,"close":570.42,"high":579.64,"low":558.43,"open":561.81,"volume":12770600},{"timestamp":1706538600,"date":"2024-01-29","index":5457,"close":575.79,"high":578.55,"low":562.68,"open":571.35,"volume":6905400},{"timestamp":1706625000,"date":"2024-01-30","index":5458,"close":562.85,"high":570.88,"low":560.82,"open":567.32,"volume":6181800},{"timestamp":1706711400,"date":"2024-01-31","index":5459,"close":564.11,"high":572.15,"low":562.04,"open":562.85,"volume":4857600},{"timestamp":1706797800,"date":"2024-02-01","index":5460,"close":567.51,"high":572.66,"low":563.83,"open":567.02,"volume":3174000},{"timestamp":1706884200,"date":"2024-02-02","index":5461,"close":564.64,"high":567.8,"low":562.37,"open":564.52,"volume":4030800},{"timestamp":1707143400,"date":"2024-02-05","index":5462,"close":562.06,"high":575.75,"low":557.2,"open":562.47,"volume":4143100},{"timestamp":1707229800,"date":"2024-02-06","index":5463,"close":555.88,"high":566.34,"low":554.37,"open":564.12,"volume":2840300},{"timestamp":1707316200,"date":"2024-02-07","index":5464,"close":559.3,"high":567.8,"low":554.98,"open":558.16,"volume":4373600}]},{"date":"2023-10-18","estimated":3.49,"reported":3.73,"pre":[{"timestamp":1696426200,"date":"2023-10-04","index":5378,"close":376.9,"high":380.22,"low":373.58,"open":376.5,"volume":4303700},{"timestamp":1696512600,"date":"2023-10-05","index":5379,"close":372.59,"high":378.6,"low":367.24,"open":378.01,"volume":5034800},{"timestamp":1696599000,"date":"2023-10-06","index":5380,"close":381.51,"high":382.52,"low":367.77,"open":368.43,"volume":4773400},{"timestamp":1696858200,"date":"2023-10-09","index":5381,"close":385.95,"high":387.17,"low":377.76,"open":378.05,"volume":3299800},{"timestamp":1696944600,"date":"2023-10-10","index":5382,"close":373.32,"high":388.7,"low":372.25,"open":385.58,"volume":7288900},{"timestamp":1697031000,"date":"2023-10-11","index":5383,"close":365.93,"high":377.81,"low":365.34,"open":372.78,"volume":9151400},{"timestamp":1697117400,"date":"2023-10-12","index":5384,"close":361.2,"high":368.83,"low":359.05,"open":366.48,"volume":7376100},{"timestamp":1697203800,"date":"2023-10-13","index":5385,"close":355.68,"high":358.93,"low":352.05,"open":355.64,"volume":6312600},{"timestamp":1697463000,"date":"2023-10-16","index":5386,"close":360.82,"high":363.08,"low":354.77,"open":356.21,"volume":5128900},{"timestamp":1697549400,"date":"2023-10-17","index":5387,"close":355.72,"high":362.7,"low":353.89,"open":361.1,"volume":5908400},{"timestamp":1697635800,"date":"2023-10-18","index":5388,"close":346.19,"high":354.79,"low":344.73,"open":351,"volume":11429600}],"post":[{"timestamp":1697722200,"date":"2023-10-19","index":5389,"close":401.77,"high":408.95,"low":392.26,"open":404.74,"volume":28074400},{"timestamp":1697808600,"date":"2023-10-20","index":5390,"close":400.96,"high":410.64,"low":398.01,"open":405.63,"volume":12768900},{"timestamp":1698067800,"date":"2023-10-23","index":5391,"close":406.84,"high":407.54,"low":398.52,"open":403.32,"volume":7390000},{"timestamp":1698154200,"date":"2023-10-24","index":5392,"close":413.73,"high":416.69,"low":408.39,"open":409.68,"volume":6459200},{"timestamp":1698240600,"date":"2023-10-25","index":5393,"close":411.25,"high":418.84,"low":410.11,"open":416.02,"volume":6299600},{"timestamp":1698327000,"date":"2023-10-26","index":5394,"close":403.54,"high":417.31,"low":401.54,"open":411.42,"volume":6849700},{"timestamp":1698413400,"date":"2023-10-27","index":5395,"close":397.87,"high":410.21,"low":395.62,"open":406.42,"volume":4997600},{"timestamp":1698672600,"date":"2023-10-30","index":5396,"close":410.08,"high":412.82,"low":399.41,"open":402.35,"volume":5317100},{"timestamp":1698759000,"date":"2023-10-31","index":5397,"close":411.69,"high":412.52,"low":404.63,"open":409.24,"volume":3877600},{"timestamp":1698845400,"date":"2023-11-01","index":5398,"close":420.19,"high":420.6,"low":414.18,"open":414.77,"volume":4806100},{"timestamp":1698931800,"date":"2023-11-02","index":5399,"close":424.71,"high":426.69,"low":417.1,"open":421.17,"volume":4476000}]},{"date":"2023-07-19","estimated":2.86,"reported":3.29,"pre":[{"timestamp":1688563800,"date":"2023-07-05","index":5314,"close":445.9,"high":450.97,"low":439.62,"open":444.91,"volume":6869500},{"timestamp":1688650200,"date":"2023-07-06","index":5315,"close":438.84,"high":442.8,"low":430.72,"open":440,"volume":4938800},{"timestamp":1688736600,"date":"2023-07-07","index":5316,"close":438.1,"high":442.33,"low":435.84,"open":438.6,"volume":4160100},{"timestamp":1688995800,"date":"2023-07-10","index":5317,"close":441.71,"high":444.41,"low":436.82,"open":438.52,"volume":4251700},{"timestamp":1689082200,"date":"2023-07-11","index":5318,"close":440.21,"high":440.8,"low":431.04,"open":438.65,"volume":4574600},{"timestamp":1689168600,"date":"2023-07-12","index":5319,"close":444.05,"high":445.41,"low":437.75,"open":444.55,"volume":5731700},{"timestamp":1689255000,"date":"2023-07-13","index":5320,"close":450.38,"high":451.67,"low":441.18,"open":447,"volume":6157500},{"timestamp":1689341400,"date":"2023-07-14","index":5321,"close":441.91,"high":456.48,"low":439.7,"open":452.79,"volume":7184900},{"timestamp":1689600600,"date":"2023-07-17","index":5322,"close":450.05,"high":456.68,"low":445.11,"open":445.57,"volume":6891700},{"timestamp":1689687000,"date":"2023-07-18","index":5323,"close":474.8,"high":478.15,"low":448.78,"open":451,"volume":13196900},{"timestamp":1689773400,"date":"2023-07-19","index":5324,"close":477.59,"high":485,"low":470,"open":476.86,"volume":20996500}],"post":[{"timestamp":1689859800,"date":"2023-07-20","index":5325,"close":437.42,"high":448.5,"low":432,"open":447,"volume":23989700},{"timestamp":1689946200,"date":"2023-07-21","index":5326,"close":427.5,"high":438.24,"low":423.19,"open":437.37,"volume":17303700},{"timestamp":1690205400,"date":"2023-07-24","index":5327,"close":428.37,"high":428.64,"low":419.19,"open":425,"volume":8264400},{"timestamp":1690291800,"date":"2023-07-25","index":5328,"close":427.7,"high":430.88,"low":426.13,"open":427.18,"volume":4859800},{"timestamp":1690378200,"date":"2023-07-26","index":5329,"close":422.67,"high":425.26,"low":415.59,"open":424.2,"volume":6009200},{"timestamp":1690464600,"date":"2023-07-27","index":5330,"close":413.17,"high":427.52,"low":411.88,"open":426.9,"volume":6594500},{"timestamp":1690551000,"date":"2023-07-28","index":5331,"close":425.78,"high":427.47,"low":413.76,"open":415.56,"volume":6424200},{"timestamp":1690810200,"date":"2023-07-31","index":5332,"close":438.97,"high":439.13,"low":426.3,"open":426.51,"volume":6587600},{"timestamp":1690896600,"date":"2023-08-01","index":5333,"close":438.62,"high":445.25,"low":431.4,"open":437.37,"volume":5711500},{"timestamp":1690983000,"date":"2023-08-02","index":5334,"close":429.7,"high":435.56,"low":426.56,"open":435.23,"volume":4912200},{"timestamp":1691069400,"date":"2023-08-03","index":5335,"close":431,"high":441.93,"low":427.19,"open":427.8,"volume":6243900}]},{"date":"2023-04-18","estimated":2.86,"reported":2.88,"pre":[{"timestamp":1680528600,"date":"2023-04-03","index":5251,"close":348.28,"high":348.58,"low":340.4,"open":341.83,"volume":4413700},{"timestamp":1680615000,"date":"2023-04-04","index":5252,"close":346.75,"high":349.8,"low":343.95,"open":348.49,"volume":3298100},{"timestamp":1680701400,"date":"2023-04-05","index":5253,"close":342.35,"high":345.43,"low":336.25,"open":345.3,"volume":4205500},{"timestamp":1680787800,"date":"2023-04-06","index":5254,"close":339.33,"high":340.48,"low":332.63,"open":339.34,"volume":4660500},{"timestamp":1681133400,"date":"2023-04-10","index":5255,"close":338.99,"high":339.88,"low":333.36,"open":335.27,"volume":2657900},{"timestamp":1681219800,"date":"2023-04-11","index":5256,"close":338.21,"high":347.14,"low":337.64,"open":343.45,"volume":4044800},{"timestamp":1681306200,"date":"2023-04-12","index":5257,"close":331.03,"high":342.8,"low":330.04,"open":340.81,"volume":3965400},{"timestamp":1681392600,"date":"2023-04-13","index":5258,"close":346.19,"high":346.43,"low":338.75,"open":339.99,"volume":7406400},{"timestamp":1681479000,"date":"2023-04-14","index":5259,"close":338.63,"high":344.85,"low":336.41,"open":342.94,"volume":5350500},{"timestamp":1681738200,"date":"2023-04-17","index":5260,"close":332.72,"high":338.39,"low":327.5,"open":338,"volume":6136000},{"timestamp":1681824600,"date":"2023-04-18","index":5261,"close":333.7,"high":337.19,"low":330.5,"open":335,"volume":17944500}],"post":[{"timestamp":1681911000,"date":"2023-04-19","index":5262,"close":323.12,"high":325.75,"low":316.1,"open":324.21,"volume":22128300},{"timestamp":1681997400,"date":"2023-04-20","index":5263,"close":325.35,"high":331.43,"low":318.33,"open":320.39,"volume":9947800},{"timestamp":1682083800,"date":"2023-04-21","index":5264,"close":327.98,"high":328.29,"low":319.5,"open":323,"volume":6348000},{"timestamp":1682343000,"date":"2023-04-24","index":5265,"close":329.02,"high":334.66,"low":326.75,"open":330.2,"volume":5586600},{"timestamp":1682429400,"date":"2023-04-25","index":5266,"close":322.55,"high":328.66,"low":321.1,"open":328.5,"volume":5426600},{"timestamp":1682515800,"date":"2023-04-26","index":5267,"close":321.15,"high":325.9,"low":320.47,"open":321.36,"volume":4623200},{"timestamp":1682602200,"date":"2023-04-27","index":5268,"close":325.85,"high":327.45,"low":317.44,"open":324.3,"volume":5618800},{"timestamp":1682688600,"date":"2023-04-28","index":5269,"close":329.93,"high":330.81,"low":324,"open":325.24,"volume":4221900},{"timestamp":1682947800,"date":"2023-05-01","index":5270,"close":324.12,"high":331.23,"low":318.09,"open":329.44,"volume":5341500},{"timestamp":1683034200,"date":"2023-05-02","index":5271,"close":317.55,"high":326.07,"low":315.62,"open":325,"volume":4318600},{"timestamp":1683120600,"date":"2023-05-03","index":5272,"close":319.3,"high":324.62,"low":315.85,"open":317.55,"volume":5064100}]},{"date":"2023-01-19","estimated":0.45,"reported":0.12,"pre":[{"timestamp":1672842600,"date":"2023-01-04","index":5190,"close":309.41,"high":311.14,"low":295.51,"open":298.24,"volume":9345100},{"timestamp":1672929000,"date":"2023-01-05","index":5191,"close":309.7,"high":314.18,"low":304.55,"open":307,"volume":8328400},{"timestamp":1673015400,"date":"2023-01-06","index":5192,"close":315.55,"high":316.77,"low":303.69,"open":311.57,"volume":8959800},{"timestamp":1673274600,"date":"2023-01-09","index":5193,"close":315.17,"high":321.7,"low":313.22,"open":316.83,"volume":6766600},{"timestamp":1673361000,"date":"2023-01-10","index":5194,"close":327.54,"high":329.35,"low":311.07,"open":311.07,"volume":13072300},{"timestamp":1673447400,"date":"2023-01-11","index":5195,"close":327.26,"high":328.88,"low":321.35,"open":326.5,"volume":9579700},{"timestamp":1673533800,"date":"2023-01-12","index":5196,"close":330.13,"high":332.95,"low":323.14,"open":332.5,"volume":10856200},{"timestamp":1673620200,"date":"2023-01-13","index":5197,"close":332.82,"high":336.65,"low":328.89,"open":329.97,"volume":8286800},{"timestamp":1673965800,"date":"2023-01-17","index":5198,"close":326.22,"high":332.5,"low":323.6,"open":331.08,"volume":9247000},{"timestamp":1674052200,"date":"2023-01-18","index":5199,"close":326.33,"high":330.08,"low":321.25,"open":326.75,"volume":7814100},{"timestamp":1674138600,"date":"2023-01-19","index":5200,"close":315.78,"high":324.89,"low":313.39,"open":322.57,"volume":18008200}],"post":[{"timestamp":1674225000,"date":"2023-01-20","index":5201,"close":342.5,"high":344,"low":332.63,"open":336.79,"volume":28430300},{"timestamp":1674484200,"date":"2023-01-23","index":5202,"close":357.42,"high":362.25,"low":340.63,"open":341.72,"volume":15646900},{"timestamp":1674570600,"date":"2023-01-24","index":5203,"close":363.83,"high":365.65,"low":355.14,"open":357.53,"volume":11796500},{"timestamp":1674657000,"date":"2023-01-25","index":5204,"close":367.96,"high":368.9,"low":358.5,"open":360.57,"volume":7766900},{"timestamp":1674743400,"date":"2023-01-26","index":5205,"close":364.87,"high":369.02,"low":361.7,"open":368.77,"volume":8256800},{"timestamp":1674829800,"date":"2023-01-27","index":5206,"close":360.77,"high":365.92,"low":360.59,"open":363.2,"volume":6703500},{"timestamp":1675089000,"date":"2023-01-30","index":5207,"close":353.11,"high":360.95,"low":352.86,"open":358.44,"volume":5127600},{"timestamp":1675175400,"date":"2023-01-31","index":5208,"close":353.86,"high":355.95,"low":348.71,"open":349.98,"volume":5660700},{"timestamp":1675261800,"date":"2023-02-01","index":5209,"close":361.99,"high":365.39,"low":349.91,"open":353.86,"volume":8005200},{"timestamp":1675348200,"date":"2023-02-02","index":5210,"close":366.89,"high":368.32,"low":358.43,"open":365.16,"volume":7857000},{"timestamp":1675434600,"date":"2023-02-03","index":5211,"close":365.9,"high":379.43,"low":359,"open":359.08,"volume":9402000}]},{"date":"2022-10-18","estimated":2.13,"reported":3.1,"pre":[{"timestamp":1664890200,"date":"2022-10-04","index":5127,"close":240.74,"high":245.8,"low":233.25,"open":244.84,"volume":13925900},{"timestamp":1664976600,"date":"2022-10-05","index":5128,"close":236.73,"high":241.59,"low":227.38,"open":238.76,"volume":10825600},{"timestamp":1665063000,"date":"2022-10-06","index":5129,"close":240.02,"high":244.28,"low":233.91,"open":236.68,"volume":9188900},{"timestamp":1665149400,"date":"2022-10-07","index":5130,"close":224.75,"high":237.33,"low":224.28,"open":235.77,"volume":9806100},{"timestamp":1665408600,"date":"2022-10-10","index":5131,"close":229.98,"high":233.83,"low":224.23,"open":225.64,"volume":9991100},{"timestamp":1665495000,"date":"2022-10-11","index":5132,"close":214.29,"high":230.44,"low":213.7,"open":226.05,"volume":15282400},{"timestamp":1665581400,"date":"2022-10-12","index":5133,"close":220.87,"high":223.67,"low":212.64,"open":214.3,"volume":12952600},{"timestamp":1665667800,"date":"2022-10-13","index":5134,"close":232.51,"high":234.47,"low":211.73,"open":212.69,"volume":17505000},{"timestamp":1665754200,"date":"2022-10-14","index":5135,"close":230,"high":238.8,"low":229.51,"open":237.8,"volume":15293400},{"timestamp":1666013400,"date":"2022-10-17","index":5136,"close":245.1,"high":249.92,"low":234.4,"open":234.41,"volume":21057800},{"timestamp":1666099800,"date":"2022-10-18","index":5137,"close":240.86,"high":250.37,"low":237.73,"open":249.8,"volume":25776700}],"post":[{"timestamp":1666186200,"date":"2022-10-19","index":5138,"close":272.38,"high":279.3,"low":262.66,"open":265,"volume":46685300},{"timestamp":1666272600,"date":"2022-10-20","index":5139,"close":268.16,"high":278.38,"low":266.38,"open":272.78,"volume":17207100},{"timestamp":1666359000,"date":"2022-10-21","index":5140,"close":289.57,"high":290.75,"low":265.68,"open":268.95,"volume":24889100},{"timestamp":1666618200,"date":"2022-10-24","index":5141,"close":282.45,"high":290.49,"low":280.36,"open":290.23,"volume":13326400},{"timestamp":1666704600,"date":"2022-10-25","index":5142,"close":291.02,"high":297.59,"low":285.55,"open":286.95,"volume":15100700},{"timestamp":1666791000,"date":"2022-10-26","index":5143,"close":298.62,"high":305.63,"low":288.04,"open":290.04,"volume":15714100},{"timestamp":1666877400,"date":"2022-10-27","index":5144,"close":296.94,"high":305.21,"low":294.78,"open":298.33,"volume":14612600},{"timestamp":1666963800,"date":"2022-10-28","index":5145,"close":295.72,"high":301.19,"low":292.29,"open":297.7,"volume":9960500},{"timestamp":1667223000,"date":"2022-10-31","index":5146,"close":291.88,"high":297.62,"low":289.5,"open":295.13,"volume":7505100},{"timestamp":1667309400,"date":"2022-11-01","index":5147,"close":286.75,"high":299.7,"low":286.42,"open":296.17,"volume":6916400},{"timestamp":1667395800,"date":"2022-11-02","index":5148,"close":273,"high":287.33,"low":272.84,"open":286.4,"volume":10367600}]},{"date":"2022-07-19","estimated":2.94,"reported":3.2,"pre":[{"timestamp":1657027800,"date":"2022-07-05","index":5063,"close":185.88,"high":185.92,"low":172.68,"open":176.28,"volume":7334300},{"timestamp":1657114200,"date":"2022-07-06","index":5064,"close":184.06,"high":186.22,"low":180.82,"open":185.2,"volume":5753400},{"timestamp":1657200600,"date":"2022-07-07","index":5065,"close":189.27,"high":190.21,"low":183.5,"open":184.27,"volume":6334500},{"timestamp":1657287000,"date":"2022-07-08","index":5066,"close":186.98,"high":189.91,"low":182.75,"open":186.02,"volume":5835700},{"timestamp":1657546200,"date":"2022-07-11","index":5067,"close":177.34,"high":184.99,"low":176.89,"open":184.73,"volume":6038800},{"timestamp":1657632600,"date":"2022-07-12","index":5068,"close":174.45,"high":179.78,"low":173.42,"open":177.33,"volume":6845300},{"timestamp":1657719000,"date":"2022-07-13","index":5069,"close":176.56,"high":179.18,"low":169.7,"open":170.5,"volume":12734400},{"timestamp":1657805400,"date":"2022-07-14","index":5070,"close":174.78,"high":177.52,"low":171.82,"open":175.56,"volume":9039500},{"timestamp":1657891800,"date":"2022-07-15","index":5071,"close":189.11,"high":189.22,"low":174.56,"open":175.58,"volume":16319100},{"timestamp":1658151000,"date":"2022-07-18","index":5072,"close":190.92,"high":199.67,"low":189.8,"open":192.5,"volume":16322800},{"timestamp":1658237400,"date":"2022-07-19","index":5073,"close":201.63,"high":201.97,"low":188.4,"open":193.02,"volume":28178700}],"post":[{"timestamp":1658323800,"date":"2022-07-20","index":5074,"close":216.44,"high":216.97,"low":200.1,"open":208.17,"volume":53920300},{"timestamp":1658410200,"date":"2022-07-21","index":5075,"close":223.88,"high":224.32,"low":211.5,"open":214.3,"volume":23430100},{"timestamp":1658496600,"date":"2022-07-22","index":5076,"close":220.44,"high":229.35,"low":218.44,"open":222.38,"volume":17805500},{"timestamp":1658755800,"date":"2022-07-25","index":5077,"close":218.51,"high":225.23,"low":216.35,"open":221.31,"volume":10935200},{"timestamp":1658842200,"date":"2022-07-26","index":5078,"close":213.91,"high":219.39,"low":211.64,"open":216.66,"volume":9508500},{"timestamp":1658928600,"date":"2022-07-27","index":5079,"close":226.75,"high":227.78,"low":214.58,"open":216.48,"volume":10508400},{"timestamp":1659015000,"date":"2022-07-28","index":5080,"close":226.02,"high":228.1,"low":219.67,"open":224.6,"volume":8972700},{"timestamp":1659101400,"date":"2022-07-29","index":5081,"close":224.9,"high":230.75,"low":222.4,"open":223.29,"volume":9064900},{"timestamp":1659360600,"date":"2022-08-01","index":5082,"close":226.21,"high":228.39,"low":221,"open":223.1,"volume":5525000},{"timestamp":1659447000,"date":"2022-08-02","index":5083,"close":221.42,"high":228.2,"low":220.88,"open":222.76,"volume":6361300},{"timestamp":1659533400,"date":"2022-08-03","index":5084,"close":226.73,"high":228.1,"low":222.42,"open":224.79,"volume":6400700}]},{"date":"2022-04-19","estimated":2.89,"reported":3.53,"pre":[{"timestamp":1649079000,"date":"2022-04-04","index":5001,"close":391.5,"high":396.02,"low":373.13,"open":373.55,"volume":7001800},{"timestamp":1649165400,"date":"2022-04-05","index":5002,"close":380.15,"high":390,"low":377.31,"open":389.3,"volume":4234500},{"timestamp":1649251800,"date":"2022-04-06","index":5003,"close":368.35,"high":376.47,"low":362.73,"open":374.15,"volume":4354900},{"timestamp":1649338200,"date":"2022-04-07","index":5004,"close":362.15,"high":368.54,"low":353.69,"open":365,"volume":4948900},{"timestamp":1649424600,"date":"2022-04-08","index":5005,"close":355.88,"high":362.5,"low":354.87,"open":361.96,"volume":4025200},{"timestamp":1649683800,"date":"2022-04-11","index":5006,"close":348,"high":354.78,"low":345.2,"open":350,"volume":3777100},{"timestamp":1649770200,"date":"2022-04-12","index":5007,"close":344.1,"high":359.41,"low":342.25,"open":355.91,"volume":3824300},{"timestamp":1649856600,"date":"2022-04-13","index":5008,"close":350.43,"high":352,"low":341.16,"open":343.92,"volume":3231000},{"timestamp":1649943000,"date":"2022-04-14","index":5009,"close":341.13,"high":352,"low":339.86,"open":350.95,"volume":4343800},{"timestamp":1650288600,"date":"2022-04-18","index":5010,"close":337.86,"high":342.36,"low":331.62,"open":340,"volume":5105000},{"timestamp":1650375000,"date":"2022-04-19","index":5011,"close":348.61,"high":351.68,"low":333.22,"open":333.22,"volume":20906900}],"post":[{"timestamp":1650461400,"date":"2022-04-20","index":5012,"close":226.19,"high":248.7,"low":212.51,"open":245.2,"volume":133387500},{"timestamp":1650547800,"date":"2022-04-21","index":5013,"close":218.22,"high":227.68,"low":211.52,"open":220,"volume":53501600},{"timestamp":1650634200,"date":"2022-04-22","index":5014,"close":215.52,"high":226.27,"low":210.05,"open":220.18,"volume":37515100},{"timestamp":1650893400,"date":"2022-04-25","index":5015,"close":209.91,"high":216.66,"low":204.51,"open":213.81,"volume":28152000},{"timestamp":1650979800,"date":"2022-04-26","index":5016,"close":198.4,"high":209.15,"low":198.28,"open":208.8,"volume":20318100},{"timestamp":1651066200,"date":"2022-04-27","index":5017,"close":188.54,"high":200.19,"low":187.77,"open":194.01,"volume":22298400},{"timestamp":1651152600,"date":"2022-04-28","index":5018,"close":199.52,"high":201.48,"low":185.6,"open":191.56,"volume":21363200},{"timestamp":1651239000,"date":"2022-04-29","index":5019,"close":190.36,"high":204.71,"low":190,"open":198.68,"volume":16391900},{"timestamp":1651498200,"date":"2022-05-02","index":5020,"close":199.46,"high":200.21,"low":190.01,"open":191.71,"volume":14591600},{"timestamp":1651584600,"date":"2022-05-03","index":5021,"close":199.87,"high":203.2,"low":194.77,"open":198.29,"volume":11839400},{"timestamp":1651671000,"date":"2022-05-04","index":5022,"close":204.01,"high":204.38,"low":191.01,"open":197.65,"volume":12218800}]},{"date":"2022-01-20","estimated":0.82,"reported":1.33,"pre":[{"timestamp":1641393000,"date":"2022-01-05","index":4940,"close":567.52,"high":592.84,"low":566.88,"open":592,"volume":4148700},{"timestamp":1641479400,"date":"2022-01-06","index":4941,"close":553.29,"high":563.36,"low":542.01,"open":554.34,"volume":5711800},{"timestamp":1641565800,"date":"2022-01-07","index":4942,"close":541.06,"high":553.43,"low":538.22,"open":549.46,"volume":3382900},{"timestamp":1641825000,"date":"2022-01-10","index":4943,"close":539.85,"high":543.69,"low":526.32,"open":538.49,"volume":4486100},{"timestamp":1641911400,"date":"2022-01-11","index":4944,"close":540.84,"high":543.91,"low":530.07,"open":536.99,"volume":3077800},{"timestamp":1641997800,"date":"2022-01-12","index":4945,"close":537.22,"high":544.27,"low":532.02,"open":544.27,"volume":3787400},{"timestamp":1642084200,"date":"2022-01-13","index":4946,"close":519.2,"high":540.79,"low":518.26,"open":537.06,"volume":4475100},{"timestamp":1642170600,"date":"2022-01-14","index":4947,"close":525.69,"high":538.37,"low":511.88,"open":517.6,"volume":7861100},{"timestamp":1642516200,"date":"2022-01-18","index":4948,"close":510.8,"high":521.75,"low":508.68,"open":520.08,"volume":4839100},{"timestamp":1642602600,"date":"2022-01-19","index":4949,"close":515.86,"high":523.21,"low":510.51,"open":515,"volume":4353500},{"timestamp":1642689000,"date":"2022-01-20","index":4950,"close":508.25,"high":526.64,"low":506.93,"open":517.75,"volume":12659000}],"post":[{"timestamp":1642775400,"date":"2022-01-21","index":4951,"close":397.5,"high":409.15,"low":379.99,"open":400.43,"volume":58904300},{"timestamp":1643034600,"date":"2022-01-24","index":4952,"close":387.15,"high":387.26,"low":351.46,"open":383.91,"volume":32346000},{"timestamp":1643121000,"date":"2022-01-25","index":4953,"close":366.42,"high":387.71,"low":365.13,"open":379.14,"volume":15145800},{"timestamp":1643207400,"date":"2022-01-26","index":4954,"close":359.7,"high":382.66,"low":356.62,"open":378.27,"volume":12684000},{"timestamp":1643293800,"date":"2022-01-27","index":4955,"close":386.7,"high":394.8,"low":378.1,"open":382.06,"volume":24324700},{"timestamp":1643380200,"date":"2022-01-28","index":4956,"close":384.36,"high":387,"low":372.08,"open":386.76,"volume":11966600},{"timestamp":1643639400,"date":"2022-01-31","index":4957,"close":427.14,"high":427.7,"low":398.2,"open":401.97,"volume":20047500},{"timestamp":1643725800,"date":"2022-02-01","index":4958,"close":457.13,"high":458.48,"low":425.54,"open":432.96,"volume":22568100},{"timestamp":1643812200,"date":"2022-02-02","index":4959,"close":429.48,"high":451.98,"low":426.48,"open":448.25,"volume":14346000},{"timestamp":1643898600,"date":"2022-02-03","index":4960,"close":405.6,"high":429.26,"low":404.28,"open":421.44,"volume":9905200},{"timestamp":1643985000,"date":"2022-02-04","index":4961,"close":410.17,"high":412.77,"low":396.64,"open":407.31,"volume":7789800}]},{"date":"2021-10-19","estimated":2.56,"reported":3.19,"pre":[{"timestamp":1633440600,"date":"2021-10-05","index":4876,"close":634.81,"high":640.39,"low":606.89,"open":606.94,"volume":9534300},{"timestamp":1633527000,"date":"2021-10-06","index":4877,"close":639.1,"high":639.87,"low":626.36,"open":628.18,"volume":4580400},{"timestamp":1633613400,"date":"2021-10-07","index":4878,"close":631.85,"high":646.84,"low":630.45,"open":642.23,"volume":3556900},{"timestamp":1633699800,"date":"2021-10-08","index":4879,"close":632.66,"high":643.8,"low":630.86,"open":634.17,"volume":3272100},{"timestamp":1633959000,"date":"2021-10-11","index":4880,"close":627.04,"high":639.42,"low":626.78,"open":633.2,"volume":2862500},{"timestamp":1634045400,"date":"2021-10-12","index":4881,"close":624.94,"high":637.66,"low":621.99,"open":633.02,"volume":3227300},{"timestamp":1634131800,"date":"2021-10-13","index":4882,"close":629.76,"high":632.18,"low":622.1,"open":632.18,"volume":2420300},{"timestamp":1634218200,"date":"2021-10-14","index":4883,"close":633.8,"high":636.88,"low":626.79,"open":632.23,"volume":2671700},{"timestamp":1634304600,"date":"2021-10-15","index":4884,"close":628.29,"high":639.42,"low":625.16,"open":638,"volume":4116900},{"timestamp":1634563800,"date":"2021-10-18","index":4885,"close":637.97,"high":638.41,"low":620.59,"open":632.1,"volume":4669100},{"timestamp":1634650200,"date":"2021-10-19","index":4886,"close":639,"high":641,"low":632.3,"open":636.97,"volume":7633100}],"post":[{"timestamp":1634736600,"date":"2021-10-20","index":4887,"close":625.14,"high":637.4,"low":617.15,"open":625.57,"volume":10622000},{"timestamp":1634823000,"date":"2021-10-21","index":4888,"close":653.16,"high":654.01,"low":628.65,"open":628.89,"volume":8437100},{"timestamp":1634909400,"date":"2021-10-22","index":4889,"close":664.78,"high":665.46,"low":651.81,"open":651.81,"volume":6186000},{"timestamp":1635168600,"date":"2021-10-25","index":4890,"close":671.66,"high":675.88,"low":657.07,"open":663.74,"volume":3833500},{"timestamp":1635255000,"date":"2021-10-26","index":4891,"close":668.52,"high":676.49,"low":662.77,"open":673.76,"volume":2904800},{"timestamp":1635341400,"date":"2021-10-27","index":4892,"close":662.92,"high":671.41,"low":661.85,"open":669,"volume":2276900},{"timestamp":1635427800,"date":"2021-10-28","index":4893,"close":674.05,"high":676.8,"low":668.03,"open":670.95,"volume":2859400},{"timestamp":1635514200,"date":"2021-10-29","index":4894,"close":690.31,"high":690.97,"low":671.24,"open":673.06,"volume":3825300},{"timestamp":1635773400,"date":"2021-11-01","index":4895,"close":681.17,"high":689.97,"low":676.54,"open":689.06,"volume":3110900},{"timestamp":1635859800,"date":"2021-11-02","index":4896,"close":677.72,"high":687.68,"low":673.82,"open":683.11,"volume":3888600},{"timestamp":1635946200,"date":"2021-11-03","index":4897,"close":688.29,"high":689.39,"low":677.27,"open":677.27,"volume":2334900}]},{"date":"2021-07-20","estimated":3.16,"reported":2.97,"pre":[{"timestamp":1625578200,"date":"2021-07-06","index":4812,"close":541.64,"high":542.86,"low":533,"open":533,"volume":2775100},{"timestamp":1625664600,"date":"2021-07-07","index":4813,"close":535.96,"high":544.64,"low":531.66,"open":544.24,"volume":2722500},{"timestamp":1625751000,"date":"2021-07-08","index":4814,"close":530.76,"high":535.5,"low":529.09,"open":530.93,"volume":3269000},{"timestamp":1625837400,"date":"2021-07-09","index":4815,"close":535.98,"high":538.26,"low":528.58,"open":531,"volume":2777200},{"timestamp":1626096600,"date":"2021-07-12","index":4816,"close":537.31,"high":540.65,"low":532.92,"open":540.3,"volume":1780700},{"timestamp":1626183000,"date":"2021-07-13","index":4817,"close":540.68,"high":545.33,"low":535.76,"open":535.76,"volume":2751600},{"timestamp":1626269400,"date":"2021-07-14","index":4818,"close":547.95,"high":554.1,"low":541.01,"open":541.01,"volume":4659500},{"timestamp":1626355800,"date":"2021-07-15","index":4819,"close":542.95,"high":557.54,"low":538.2,"open":553.97,"volume":5713900},{"timestamp":1626442200,"date":"2021-07-16","index":4820,"close":530.31,"high":544.06,"low":527.05,"open":541.81,"volume":3442100},{"timestamp":1626701400,"date":"2021-07-19","index":4821,"close":532.28,"high":534.91,"low":522.24,"open":526.05,"volume":3885800},{"timestamp":1626787800,"date":"2021-07-20","index":4822,"close":531.05,"high":536.64,"low":520.3,"open":526.07,"volume":6930400}],"post":[{"timestamp":1626874200,"date":"2021-07-21","index":4823,"close":513.63,"high":530.99,"low":505.61,"open":526.13,"volume":11906800},{"timestamp":1626960600,"date":"2021-07-22","index":4824,"close":511.77,"high":513.68,"low":507,"open":510.21,"volume":4328100},{"timestamp":1627047000,"date":"2021-07-23","index":4825,"close":515.41,"high":517.41,"low":504.66,"open":512.16,"volume":3820500},{"timestamp":1627306200,"date":"2021-07-26","index":4826,"close":516.49,"high":521.13,"low":509.01,"open":514.38,"volume":2254500},{"timestamp":1627392600,"date":"2021-07-27","index":4827,"close":518.91,"high":521.95,"low":512.05,"open":518.08,"volume":2759000},{"timestamp":1627479000,"date":"2021-07-28","index":4828,"close":519.3,"high":524.47,"low":516.98,"open":521.82,"volume":2390500},{"timestamp":1627565400,"date":"2021-07-29","index":4829,"close":514.25,"high":520.78,"low":513.79,"open":519.96,"volume":1736000},{"timestamp":1627651800,"date":"2021-07-30","index":4830,"close":517.57,"high":519.79,"low":510.96,"open":512.69,"volume":2537100},{"timestamp":1627911000,"date":"2021-08-02","index":4831,"close":515.15,"high":519.85,"low":510.51,"open":519,"volume":2096600},{"timestamp":1627997400,"date":"2021-08-03","index":4832,"close":510.82,"high":515.63,"low":505.37,"open":514.39,"volume":2579400},{"timestamp":1628083800,"date":"2021-08-04","index":4833,"close":517.35,"high":517.98,"low":510.37,"open":513,"volume":2039400}]},{"date":"2021-04-20","estimated":2.97,"reported":3.75,"pre":[{"timestamp":1617715800,"date":"2021-04-06","index":4749,"close":544.53,"high":554.17,"low":543.3,"open":544.81,"volume":3474200},{"timestamp":1617802200,"date":"2021-04-07","index":4750,"close":546.99,"high":549.64,"low":541.45,"open":543.5,"volume":2151300},{"timestamp":1617888600,"date":"2021-04-08","index":4751,"close":554.58,"high":556.9,"low":547.57,"open":551.13,"volume":4309800},{"timestamp":1617975000,"date":"2021-04-09","index":4752,"close":555.31,"high":556.9,"low":547.11,"open":552.69,"volume":2894000},{"timestamp":1618234200,"date":"2021-04-12","index":4753,"close":552.78,"high":557.98,"low":549.58,"open":551.05,"volume":2944100},{"timestamp":1618320600,"date":"2021-04-13","index":4754,"close":553.73,"high":559.75,"low":550.3,"open":557,"volume":2720300},{"timestamp":1618407000,"date":"2021-04-14","index":4755,"close":540.02,"high":554.87,"low":538.53,"open":554.87,"volume":3740300},{"timestamp":1618493400,"date":"2021-04-15","index":4756,"close":549.22,"high":553.49,"low":542.66,"open":544.17,"volume":3139100},{"timestamp":1618579800,"date":"2021-04-16","index":4757,"close":546.54,"high":551.98,"low":539.51,"open":550.54,"volume":3209100},{"timestamp":1618839000,"date":"2021-04-19","index":4758,"close":554.44,"high":556.44,"low":545.53,"open":546.9,"volume":4288700},{"timestamp":1618925400,"date":"2021-04-20","index":4759,"close":549.57,"high":563.56,"low":546.3,"open":554.42,"volume":11257600}],"post":[{"timestamp":1619011800,"date":"2021-04-21","index":4760,"close":508.9,"high":515.46,"low":503.6,"open":508,"volume":22897400},{"timestamp":1619098200,"date":"2021-04-22","index":4761,"close":508.78,"high":513.96,"low":500.55,"open":513.82,"volume":9061100},{"timestamp":1619184600,"date":"2021-04-23","index":4762,"close":505.55,"high":509.7,"low":500.7,"open":509.01,"volume":7307700},{"timestamp":1619443800,"date":"2021-04-26","index":4763,"close":510.3,"high":510.48,"low":503,"open":506.76,"volume":4388800},{"timestamp":1619530200,"date":"2021-04-27","index":4764,"close":505.55,"high":512.99,"low":504.58,"open":512.62,"volume":3761300},{"timestamp":1619616600,"date":"2021-04-28","index":4765,"close":506.52,"high":508.4,"low":503.34,"open":505.2,"volume":3193000},{"timestamp":1619703000,"date":"2021-04-29","index":4766,"close":509,"high":509.29,"low":499,"open":507.6,"volume":5127800},{"timestamp":1619789400,"date":"2021-04-30","index":4767,"close":513.47,"high":514.55,"low":505,"open":505,"volume":4413200},{"timestamp":1620048600,"date":"2021-05-03","index":4768,"close":509.11,"high":518.95,"low":505.2,"open":512.65,"volume":4091900},{"timestamp":1620135000,"date":"2021-05-04","index":4769,"close":503.18,"high":511.63,"low":496.79,"open":510.78,"volume":4349500},{"timestamp":1620221400,"date":"2021-05-05","index":4770,"close":496.08,"high":507.78,"low":494.63,"open":504.99,"volume":3129400}]},{"date":"2021-01-19","estimated":1.39,"reported":1.19,"pre":[{"timestamp":1609770600,"date":"2021-01-04","index":4686,"close":522.86,"high":540.8,"low":515.09,"open":539,"volume":4444400},{"timestamp":1609857000,"date":"2021-01-05","index":4687,"close":520.8,"high":526.78,"low":515.89,"open":521.55,"volume":3133900},{"timestamp":1609943400,"date":"2021-01-06","index":4688,"close":500.49,"high":513.1,"low":499.5,"open":511.97,"volume":5346200},{"timestamp":1610029800,"date":"2021-01-07","index":4689,"close":508.89,"high":516.44,"low":506.42,"open":508.28,"volume":3686400},{"timestamp":1610116200,"date":"2021-01-08","index":4690,"close":510.4,"high":513.24,"low":504.51,"open":511.31,"volume":2973900},{"timestamp":1610375400,"date":"2021-01-11","index":4691,"close":499.1,"high":510.73,"low":497.95,"open":507.84,"volume":3806200},{"timestamp":1610461800,"date":"2021-01-12","index":4692,"close":494.25,"high":501.09,"low":485.67,"open":500,"volume":5990400},{"timestamp":1610548200,"date":"2021-01-13","index":4693,"close":507.79,"high":512.35,"low":493.01,"open":495.5,"volume":5032100},{"timestamp":1610634600,"date":"2021-01-14","index":4694,"close":500.86,"high":514.5,"low":499.58,"open":507.35,"volume":4177400},{"timestamp":1610721000,"date":"2021-01-15","index":4695,"close":497.98,"high":506.32,"low":495.1,"open":500,"volume":5895800},{"timestamp":1611066600,"date":"2021-01-19","index":4696,"close":501.77,"high":509.25,"low":493.54,"open":501,"volume":12315800}],"post":[{"timestamp":1611153000,"date":"2021-01-20","index":4697,"close":586.34,"high":593.29,"low":556.86,"open":565.42,"volume":32637500},{"timestamp":1611239400,"date":"2021-01-21","index":4698,"close":579.84,"high":588.75,"low":570.4,"open":582.45,"volume":11802100},{"timestamp":1611325800,"date":"2021-01-22","index":4699,"close":565.17,"high":583.99,"low":564.35,"open":582.1,"volume":7550800},{"timestamp":1611585000,"date":"2021-01-25","index":4700,"close":556.78,"high":569.75,"low":548.65,"open":567,"volume":7207300},{"timestamp":1611671400,"date":"2021-01-26","index":4701,"close":561.93,"high":567.99,"low":554.06,"open":554.73,"volume":5023800},{"timestamp":1611757800,"date":"2021-01-27","index":4702,"close":523.28,"high":556.42,"low":515.73,"open":550.71,"volume":8670300},{"timestamp":1611844200,"date":"2021-01-28","index":4703,"close":538.6,"high":553.15,"low":530.74,"open":535.88,"volume":5969000},{"timestamp":1611930600,"date":"2021-01-29","index":4704,"close":532.39,"high":541,"low":530.18,"open":538,"volume":4325300},{"timestamp":1612189800,"date":"2021-02-01","index":4705,"close":539.04,"high":545.06,"low":531.73,"open":536.79,"volume":3547500},{"timestamp":1612276200,"date":"2021-02-02","index":4706,"close":548.16,"high":555.48,"low":538.93,"open":542.01,"volume":3767600},{"timestamp":1612362600,"date":"2021-02-03","index":4707,"close":539.45,"high":550.48,"low":538.24,"open":550.17,"volume":3172300}]},{"date":"2020-10-20","estimated":2.14,"reported":1.74,"pre":[{"timestamp":1601991000,"date":"2020-10-06","index":4625,"close":505.87,"high":521.82,"low":504.16,"open":518.72,"volume":4199000},{"timestamp":1602077400,"date":"2020-10-07","index":4626,"close":534.66,"high":536.49,"low":515.82,"open":518,"volume":7988700},{"timestamp":1602163800,"date":"2020-10-08","index":4627,"close":531.79,"high":535,"low":524.15,"open":533.48,"volume":5386500},{"timestamp":1602250200,"date":"2020-10-09","index":4628,"close":539.44,"high":544.28,"low":535,"open":537.83,"volume":4781300},{"timestamp":1602509400,"date":"2020-10-12","index":4629,"close":539.81,"high":551.81,"low":538.24,"open":548.81,"volume":5391100},{"timestamp":1602595800,"date":"2020-10-13","index":4630,"close":554.09,"high":557.65,"low":537.2,"open":540.56,"volume":5602500},{"timestamp":1602682200,"date":"2020-10-14","index":4631,"close":541.45,"high":572.49,"low":541,"open":562.61,"volume":9499000},{"timestamp":1602768600,"date":"2020-10-15","index":4632,"close":541.94,"high":551.22,"low":535.1,"open":545.52,"volume":5113100},{"timestamp":1602855000,"date":"2020-10-16","index":4633,"close":530.79,"high":554.33,"low":530.03,"open":549.5,"volume":6347400},{"timestamp":1603114200,"date":"2020-10-19","index":4634,"close":530.72,"high":541.8,"low":525.38,"open":537.07,"volume":7567500},{"timestamp":1603200600,"date":"2020-10-20","index":4635,"close":525.42,"high":533.78,"low":522.26,"open":528.14,"volume":10047200}],"post":[{"timestamp":1603287000,"date":"2020-10-21","index":4636,"close":489.05,"high":506.85,"low":488.25,"open":501.03,"volume":17405700},{"timestamp":1603373400,"date":"2020-10-22","index":4637,"close":485.23,"high":495.14,"low":482,"open":494.69,"volume":6997900},{"timestamp":1603459800,"date":"2020-10-23","index":4638,"close":488.28,"high":490.06,"low":481.35,"open":488.11,"volume":4927900},{"timestamp":1603719000,"date":"2020-10-26","index":4639,"close":488.24,"high":496.82,"low":478.9,"open":487.03,"volume":6186100},{"timestamp":1603805400,"date":"2020-10-27","index":4640,"close":488.93,"high":490.49,"low":482.93,"open":490.01,"volume":3627200},{"timestamp":1603891800,"date":"2020-10-28","index":4641,"close":486.24,"high":494,"low":483.28,"open":486.36,"volume":5992700},{"timestamp":1603978200,"date":"2020-10-29","index":4642,"close":504.21,"high":513.9,"low":479.34,"open":488.5,"volume":11120700},{"timestamp":1604064600,"date":"2020-10-30","index":4643,"close":475.74,"high":505.88,"low":472.21,"open":502.01,"volume":7807900},{"timestamp":1604327400,"date":"2020-11-02","index":4644,"close":484.12,"high":486.3,"low":475,"open":478.87,"volume":4408200},{"timestamp":1604413800,"date":"2020-11-03","index":4645,"close":487.22,"high":495.31,"low":478.76,"open":484.93,"volume":3690200},{"timestamp":1604500200,"date":"2020-11-04","index":4646,"close":496.95,"high":507.73,"low":493.98,"open":495.36,"volume":5137300}]},{"date":"2020-07-16","estimated":1.81,"reported":1.59,"pre":[{"timestamp":1593610200,"date":"2020-07-01","index":4558,"close":485.64,"high":488.23,"low":454,"open":454,"volume":9705900},{"timestamp":1593696600,"date":"2020-07-02","index":4559,"close":476.89,"high":492.28,"low":475.53,"open":485.64,"volume":6351500},{"timestamp":1594042200,"date":"2020-07-06","index":4560,"close":493.81,"high":499.5,"low":479.8,"open":480.77,"volume":7839000},{"timestamp":1594128600,"date":"2020-07-07","index":4561,"close":493.16,"high":504.82,"low":490.83,"open":497.31,"volume":5669900},{"timestamp":1594215000,"date":"2020-07-08","index":4562,"close":502.78,"high":505.1,"low":493.81,"open":498.58,"volume":5691700},{"timestamp":1594301400,"date":"2020-07-09","index":4563,"close":507.76,"high":510,"low":495.78,"open":508.4,"volume":5840500},{"timestamp":1594387800,"date":"2020-07-10","index":4564,"close":548.73,"high":555.88,"low":511.28,"open":519.73,"volume":21605600},{"timestamp":1594647000,"date":"2020-07-13","index":4565,"close":525.5,"high":575.37,"low":520.96,"open":567.98,"volume":18399000},{"timestamp":1594733400,"date":"2020-07-14","index":4566,"close":524.88,"high":525.5,"low":490.49,"open":517.08,"volume":15083300},{"timestamp":1594819800,"date":"2020-07-15","index":4567,"close":523.26,"high":529,"low":510.18,"open":516.3,"volume":10066700},{"timestamp":1594906200,"date":"2020-07-16","index":4568,"close":527.39,"high":535.54,"low":504.36,"open":526.48,"volume":24499000}],"post":[{"timestamp":1594992600,"date":"2020-07-17","index":4569,"close":492.99,"high":503.59,"low":484.14,"open":494.87,"volume":24991400},{"timestamp":1595251800,"date":"2020-07-20","index":4570,"close":502.41,"high":504.5,"low":484.2,"open":489.14,"volume":11940300},{"timestamp":1595338200,"date":"2020-07-21","index":4571,"close":490.1,"high":506.22,"low":488.61,"open":506,"volume":9113700},{"timestamp":1595424600,"date":"2020-07-22","index":4572,"close":489.82,"high":497.2,"low":487.2,"open":492.19,"volume":6954100},{"timestamp":1595511000,"date":"2020-07-23","index":4573,"close":477.58,"high":491.9,"low":472.02,"open":491.13,"volume":7722000},{"timestamp":1595597400,"date":"2020-07-24","index":4574,"close":480.45,"high":487.17,"low":467.54,"open":468.77,"volume":7746200},{"timestamp":1595856600,"date":"2020-07-27","index":4575,"close":495.65,"high":496.92,"low":482.31,"open":484.51,"volume":7863100},{"timestamp":1595943000,"date":"2020-07-28","index":4576,"close":488.51,"high":497.79,"low":487.76,"open":496.02,"volume":5986700},{"timestamp":1596029400,"date":"2020-07-29","index":4577,"close":484.48,"high":494.92,"low":484.13,"open":492.25,"volume":6611800},{"timestamp":1596115800,"date":"2020-07-30","index":4578,"close":485.8,"high":488.35,"low":477.51,"open":480.71,"volume":6608600},{"timestamp":1596202200,"date":"2020-07-31","index":4579,"close":488.88,"high":494.8,"low":484.5,"open":488.29,"volume":5916300}]},{"date":"2020-04-21","estimated":1.65,"reported":1.57,"pre":[{"timestamp":1586179800,"date":"2020-04-06","index":4498,"close":379.96,"high":380.29,"low":361.71,"open":365.22,"volume":8183900},{"timestamp":1586266200,"date":"2020-04-07","index":4499,"close":372.28,"high":381.33,"low":369.34,"open":380,"volume":7046400},{"timestamp":1586352600,"date":"2020-04-08","index":4500,"close":371.12,"high":378.39,"low":368.31,"open":374.01,"volume":6908900},{"timestamp":1586439000,"date":"2020-04-09","index":4501,"close":370.72,"high":372.1,"low":363.03,"open":371.06,"volume":7711300},{"timestamp":1586784600,"date":"2020-04-13","index":4502,"close":396.72,"high":400.51,"low":367.7,"open":371.31,"volume":11692900},{"timestamp":1586871000,"date":"2020-04-14","index":4503,"close":413.55,"high":417.82,"low":394.85,"open":397.5,"volume":11581000},{"timestamp":1586957400,"date":"2020-04-15","index":4504,"close":426.75,"high":434.98,"low":412.25,"open":413,"volume":13561200},{"timestamp":1587043800,"date":"2020-04-16","index":4505,"close":439.17,"high":449.52,"low":431.61,"open":437,"volume":16128700},{"timestamp":1587130200,"date":"2020-04-17","index":4506,"close":422.96,"high":432,"low":414.7,"open":431,"volume":12616300},{"timestamp":1587389400,"date":"2020-04-20","index":4507,"close":437.49,"high":444.49,"low":430.56,"open":435.17,"volume":12655800},{"timestamp":1587475800,"date":"2020-04-21","index":4508,"close":433.83,"high":447,"low":425.6,"open":444.77,"volume":23177600}],"post":[{"timestamp":1587562200,"date":"2020-04-22","index":4509,"close":421.42,"high":433,"low":413,"open":429.73,"volume":21084800},{"timestamp":1587648600,"date":"2020-04-23","index":4510,"close":426.7,"high":438.41,"low":419.26,"open":419.26,"volume":13952300},{"timestamp":1587735000,"date":"2020-04-24","index":4511,"close":424.99,"high":427.17,"low":415.88,"open":425,"volume":8658900},{"timestamp":1587994200,"date":"2020-04-27","index":4512,"close":421.38,"high":429,"low":420.84,"open":425,"volume":6277500},{"timestamp":1588080600,"date":"2020-04-28","index":4513,"close":403.83,"high":421,"low":402.91,"open":419.99,"volume":10101200},{"timestamp":1588167000,"date":"2020-04-29","index":4514,"close":411.89,"high":415.86,"low":393.6,"open":399.53,"volume":9693100},{"timestamp":1588253400,"date":"2020-04-30","index":4515,"close":419.85,"high":424.44,"low":408,"open":410.31,"volume":7954000},{"timestamp":1588339800,"date":"2020-05-01","index":4516,"close":415.27,"high":427.97,"low":411.73,"open":415.1,"volume":8299900},{"timestamp":1588599000,"date":"2020-05-04","index":4517,"close":428.15,"high":428.54,"low":414.87,"open":417.78,"volume":7799100},{"timestamp":1588685400,"date":"2020-05-05","index":4518,"close":424.68,"high":431,"low":421.56,"open":427.56,"volume":6286300},{"timestamp":1588771800,"date":"2020-05-06","index":4519,"close":434.26,"high":439.77,"low":426.39,"open":429.3,"volume":6660700}]},{"date":"2020-01-21","estimated":0.53,"reported":1.3,"pre":[{"timestamp":1578321000,"date":"2020-01-06","index":4435,"close":335.83,"high":336.36,"low":321.2,"open":323.12,"volume":5663100},{"timestamp":1578407400,"date":"2020-01-07","index":4436,"close":330.75,"high":336.7,"low":330.3,"open":336.47,"volume":4703200},{"timestamp":1578493800,"date":"2020-01-08","index":4437,"close":339.26,"high":342.7,"low":331.05,"open":331.49,"volume":7104500},{"timestamp":1578580200,"date":"2020-01-09","index":4438,"close":335.66,"high":343.42,"low":334.61,"open":342,"volume":4709300},{"timestamp":1578666600,"date":"2020-01-10","index":4439,"close":329.05,"high":338.5,"low":327.27,"open":337.13,"volume":4718300},{"timestamp":1578925800,"date":"2020-01-13","index":4440,"close":338.92,"high":340.85,"low":331.51,"open":331.8,"volume":6290000},{"timestamp":1579012200,"date":"2020-01-14","index":4441,"close":338.69,"high":345.38,"low":335.52,"open":344.4,"volume":7199400},{"timestamp":1579098600,"date":"2020-01-15","index":4442,"close":339.07,"high":343.17,"low":336.6,"open":338.68,"volume":5158000},{"timestamp":1579185000,"date":"2020-01-16","index":4443,"close":338.62,"high":343.56,"low":335.85,"open":343.5,"volume":5016000},{"timestamp":1579271400,"date":"2020-01-17","index":4444,"close":339.67,"high":341.57,"low":337.38,"open":341,"volume":6066500},{"timestamp":1579617000,"date":"2020-01-21","index":4445,"close":338.11,"high":341,"low":332.59,"open":340,"volume":14350300}],"post":[{"timestamp":1579703400,"date":"2020-01-22","index":4446,"close":326,"high":336.3,"low":323.6,"open":332.55,"volume":21730000},{"timestamp":1579789800,"date":"2020-01-23","index":4447,"close":349.6,"high":349.88,"low":325.01,"open":326.04,"volume":18200300},{"timestamp":1579876200,"date":"2020-01-24","index":4448,"close":353.16,"high":359.85,"low":345.88,"open":348.46,"volume":17939700},{"timestamp":1580135400,"date":"2020-01-27","index":4449,"close":342.88,"high":351.9,"low":341.02,"open":345.95,"volume":7709500},{"timestamp":1580221800,"date":"2020-01-28","index":4450,"close":348.52,"high":352.4,"low":342.78,"open":345.88,"volume":6821600},{"timestamp":1580308200,"date":"2020-01-29","index":4451,"close":343.16,"high":349.4,"low":338.55,"open":349,"volume":7643500},{"timestamp":1580394600,"date":"2020-01-30","index":4452,"close":347.74,"high":348.2,"low":339.25,"open":341.1,"volume":5328100},{"timestamp":1580481000,"date":"2020-01-31","index":4453,"close":345.09,"high":347.39,"low":340.98,"open":347.39,"volume":5230000},{"timestamp":1580740200,"date":"2020-02-03","index":4454,"close":358,"high":359.63,"low":346.28,"open":347.24,"volume":6670600},{"timestamp":1580826600,"date":"2020-02-04","index":4455,"close":369.01,"high":369.57,"low":356.1,"open":361,"volume":7161500},{"timestamp":1580913000,"date":"2020-02-05","index":4456,"close":369.67,"high":375.25,"low":362.3,"open":375.13,"volume":6437000}]}] diff --git a/data/NVDA_full.json b/data/NVDA_full.json index 1d5d29fe8..abea1a2c0 100644 --- a/data/NVDA_full.json +++ b/data/NVDA_full.json @@ -1 +1 @@ -[{"date":"2025-08-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-20","estimated":0.74,"reported":null,"pre":[],"post":[]},{"date":"2024-08-28","estimated":0.64,"reported":0.68,"pre":[{"timestamp":1723555800,"date":"2024-08-13","index":6430,"close":116.14,"high":116.23,"low":111.58,"open":112.44,"volume":312646700},{"timestamp":1723642200,"date":"2024-08-14","index":6431,"close":118.08,"high":118.6,"low":114.07,"open":118.53,"volume":339246400},{"timestamp":1723728600,"date":"2024-08-15","index":6432,"close":122.86,"high":123.24,"low":117.47,"open":118.76,"volume":318086700},{"timestamp":1723815000,"date":"2024-08-16","index":6433,"close":124.58,"high":125,"low":121.18,"open":121.94,"volume":302589900},{"timestamp":1724074200,"date":"2024-08-19","index":6434,"close":130,"high":130,"low":123.42,"open":124.28,"volume":318333600},{"timestamp":1724160600,"date":"2024-08-20","index":6435,"close":127.25,"high":129.88,"low":125.89,"open":128.4,"volume":300087400},{"timestamp":1724247000,"date":"2024-08-21","index":6436,"close":128.5,"high":129.35,"low":126.66,"open":127.32,"volume":257883600},{"timestamp":1724333400,"date":"2024-08-22","index":6437,"close":123.74,"high":130.75,"low":123.1,"open":130.02,"volume":376189100},{"timestamp":1724419800,"date":"2024-08-23","index":6438,"close":129.37,"high":129.6,"low":125.22,"open":125.86,"volume":323230300},{"timestamp":1724679000,"date":"2024-08-26","index":6439,"close":126.46,"high":131.26,"low":124.37,"open":129.57,"volume":331964700},{"timestamp":1724765400,"date":"2024-08-27","index":6440,"close":128.3,"high":129.2,"low":123.88,"open":125.05,"volume":303134600}],"post":[{"timestamp":1724851800,"date":"2024-08-28","index":6441,"close":125.61,"high":128.33,"low":122.64,"open":128.12,"volume":448101100},{"timestamp":1724938200,"date":"2024-08-29","index":6442,"close":117.59,"high":124.43,"low":116.71,"open":121.36,"volume":453023300},{"timestamp":1725024600,"date":"2024-08-30","index":6443,"close":119.37,"high":121.75,"low":117.22,"open":119.53,"volume":333751600},{"timestamp":1725370200,"date":"2024-09-03","index":6444,"close":108,"high":116.21,"low":107.29,"open":116.01,"volume":477155100},{"timestamp":1725456600,"date":"2024-09-04","index":6445,"close":106.21,"high":113.27,"low":104.12,"open":105.41,"volume":372470300},{"timestamp":1725543000,"date":"2024-09-05","index":6446,"close":107.21,"high":109.65,"low":104.76,"open":104.99,"volume":306850700},{"timestamp":1725629400,"date":"2024-09-06","index":6447,"close":102.83,"high":108.15,"low":100.95,"open":108.04,"volume":413638100},{"timestamp":1725888600,"date":"2024-09-09","index":6448,"close":106.47,"high":106.55,"low":103.69,"open":104.88,"volume":273912000},{"timestamp":1725975000,"date":"2024-09-10","index":6449,"close":108.1,"high":109.4,"low":104.95,"open":107.81,"volume":268283700},{"timestamp":1726061400,"date":"2024-09-11","index":6450,"close":116.91,"high":117.19,"low":107.42,"open":109.39,"volume":441422400},{"timestamp":1726147800,"date":"2024-09-12","index":6451,"close":119.14,"high":120.79,"low":115.38,"open":116.84,"volume":367100500}]},{"date":"2024-05-22","estimated":0.56,"reported":0.61,"pre":[{"timestamp":1715088600,"date":"2024-05-07","index":6363,"close":90.55,"high":91.78,"low":89.01,"open":91.1,"volume":437342000},{"timestamp":1715175000,"date":"2024-05-08","index":6364,"close":90.41,"high":91.19,"low":89.42,"open":89.48,"volume":325721000},{"timestamp":1715261400,"date":"2024-05-09","index":6365,"close":88.75,"high":91.07,"low":88.23,"open":90.53,"volume":378013000},{"timestamp":1715347800,"date":"2024-05-10","index":6366,"close":89.88,"high":91.4,"low":89.23,"open":90.31,"volume":335325000},{"timestamp":1715607000,"date":"2024-05-13","index":6367,"close":90.4,"high":91,"low":88.53,"open":90.48,"volume":289680000},{"timestamp":1715693400,"date":"2024-05-14","index":6368,"close":91.36,"high":91.65,"low":88.93,"open":89.6,"volume":296507000},{"timestamp":1715779800,"date":"2024-05-15","index":6369,"close":94.63,"high":94.86,"low":91.6,"open":92.47,"volume":417735000},{"timestamp":1715866200,"date":"2024-05-16","index":6370,"close":94.36,"high":95.82,"low":94.1,"open":94.91,"volume":323952000},{"timestamp":1715952600,"date":"2024-05-17","index":6371,"close":92.48,"high":94.74,"low":91.81,"open":94.37,"volume":359691000},{"timestamp":1716211800,"date":"2024-05-20","index":6372,"close":94.78,"high":95.2,"low":93.44,"open":93.75,"volume":318764000},{"timestamp":1716298200,"date":"2024-05-21","index":6373,"close":95.39,"high":95.4,"low":93.18,"open":93.6,"volume":328946000}],"post":[{"timestamp":1716384600,"date":"2024-05-22","index":6374,"close":94.95,"high":96.02,"low":93.25,"open":95.46,"volume":548648000},{"timestamp":1716471000,"date":"2024-05-23","index":6375,"close":103.8,"high":106.32,"low":101.52,"open":102.03,"volume":835065000},{"timestamp":1716557400,"date":"2024-05-24","index":6376,"close":106.47,"high":106.47,"low":103,"open":104.45,"volume":429494000},{"timestamp":1716903000,"date":"2024-05-28","index":6377,"close":113.9,"high":114.94,"low":109.88,"open":110.24,"volume":652728000},{"timestamp":1716989400,"date":"2024-05-29","index":6378,"close":114.82,"high":115.49,"low":110.9,"open":113.05,"volume":557442000},{"timestamp":1717075800,"date":"2024-05-30","index":6379,"close":110.5,"high":115.82,"low":109.66,"open":114.65,"volume":487350000},{"timestamp":1717162200,"date":"2024-05-31","index":6380,"close":109.63,"high":112.72,"low":106.94,"open":112.52,"volume":613263000},{"timestamp":1717421400,"date":"2024-06-03","index":6381,"close":115,"high":115,"low":112,"open":113.62,"volume":438392000},{"timestamp":1717507800,"date":"2024-06-04","index":6382,"close":116.44,"high":116.6,"low":114.04,"open":115.72,"volume":403324000},{"timestamp":1717594200,"date":"2024-06-05","index":6383,"close":122.44,"high":122.45,"low":117.47,"open":118.37,"volume":528402000},{"timestamp":1717680600,"date":"2024-06-06","index":6384,"close":121,"high":125.59,"low":118.32,"open":124.05,"volume":664696000}]},{"date":"2024-02-21","estimated":4.64,"reported":5.16,"pre":[{"timestamp":1707143400,"date":"2024-02-05","index":6299,"close":69.33,"high":69.5,"low":67.21,"open":68.22,"volume":680078000},{"timestamp":1707229800,"date":"2024-02-06","index":6300,"close":68.22,"high":69.75,"low":66.3,"open":69.63,"volume":683111000},{"timestamp":1707316200,"date":"2024-02-07","index":6301,"close":70.1,"high":70.22,"low":67.6,"open":68.32,"volume":495575000},{"timestamp":1707402600,"date":"2024-02-08","index":6302,"close":69.64,"high":70.79,"low":69.46,"open":70.07,"volume":414422000},{"timestamp":1707489000,"date":"2024-02-09","index":6303,"close":72.13,"high":72.18,"low":70.21,"open":70.53,"volume":436637000},{"timestamp":1707748200,"date":"2024-02-12","index":6304,"close":72.25,"high":74.61,"low":71.25,"open":72.6,"volume":613710000},{"timestamp":1707834600,"date":"2024-02-13","index":6305,"close":72.13,"high":73.45,"low":69.62,"open":70.4,"volume":602580000},{"timestamp":1707921000,"date":"2024-02-14","index":6306,"close":73.9,"high":74.24,"low":71.94,"open":73.2,"volume":504917000},{"timestamp":1708007400,"date":"2024-02-15","index":6307,"close":72.66,"high":73.97,"low":72.4,"open":73.87,"volume":420122000},{"timestamp":1708093800,"date":"2024-02-16","index":6308,"close":72.61,"high":74.4,"low":72.5,"open":74.1,"volume":495327000},{"timestamp":1708439400,"date":"2024-02-20","index":6309,"close":69.45,"high":71.96,"low":67.73,"open":71.95,"volume":704833000}],"post":[{"timestamp":1708525800,"date":"2024-02-21","index":6310,"close":67.47,"high":68.89,"low":66.25,"open":68.01,"volume":690298000},{"timestamp":1708612200,"date":"2024-02-22","index":6311,"close":78.54,"high":78.57,"low":74.22,"open":75.03,"volume":865100000},{"timestamp":1708698600,"date":"2024-02-23","index":6312,"close":78.82,"high":82.39,"low":77.57,"open":80.79,"volume":829388000},{"timestamp":1708957800,"date":"2024-02-26","index":6313,"close":79.09,"high":80.65,"low":78.5,"open":79.7,"volume":503973000},{"timestamp":1709044200,"date":"2024-02-27","index":6314,"close":78.7,"high":79.48,"low":77.16,"open":79.38,"volume":391705000},{"timestamp":1709130600,"date":"2024-02-28","index":6315,"close":77.66,"high":78.93,"low":77.13,"open":77.62,"volume":393110000},{"timestamp":1709217000,"date":"2024-02-29","index":6316,"close":79.11,"high":79.99,"low":78.35,"open":79.09,"volume":507289000},{"timestamp":1709303400,"date":"2024-03-01","index":6317,"close":82.28,"high":82.3,"low":79.43,"open":80,"volume":479135000},{"timestamp":1709562600,"date":"2024-03-04","index":6318,"close":85.24,"high":87.69,"low":83.72,"open":84.13,"volume":615616000},{"timestamp":1709649000,"date":"2024-03-05","index":6319,"close":85.96,"high":86.1,"low":83.42,"open":85.27,"volume":520639000},{"timestamp":1709735400,"date":"2024-03-06","index":6320,"close":88.7,"high":89.72,"low":87.03,"open":88.02,"volume":582520000}]},{"date":"2023-11-21","estimated":3.37,"reported":4.02,"pre":[{"timestamp":1699281000,"date":"2023-11-06","index":6238,"close":45.75,"high":45.94,"low":44.9,"open":45.28,"volume":400733000},{"timestamp":1699367400,"date":"2023-11-07","index":6239,"close":45.96,"high":46.22,"low":45.16,"open":45.72,"volume":343165000},{"timestamp":1699453800,"date":"2023-11-08","index":6240,"close":46.57,"high":46.87,"low":45.97,"open":46.1,"volume":346719000},{"timestamp":1699540200,"date":"2023-11-09","index":6241,"close":46.95,"high":48.23,"low":46.75,"open":47.47,"volume":540496000},{"timestamp":1699626600,"date":"2023-11-10","index":6242,"close":48.33,"high":48.47,"low":47.28,"open":47.5,"volume":421245000},{"timestamp":1699885800,"date":"2023-11-13","index":6243,"close":48.62,"high":49.12,"low":48.1,"open":48.32,"volume":384136000},{"timestamp":1699972200,"date":"2023-11-14","index":6244,"close":49.66,"high":49.83,"low":49.04,"open":49.68,"volume":416954000},{"timestamp":1700058600,"date":"2023-11-15","index":6245,"close":48.89,"high":49.96,"low":48.2,"open":49.94,"volume":475497000},{"timestamp":1700145000,"date":"2023-11-16","index":6246,"close":49.48,"high":49.53,"low":48.33,"open":48.68,"volume":339756000},{"timestamp":1700231400,"date":"2023-11-17","index":6247,"close":49.3,"high":49.72,"low":49.01,"open":49.52,"volume":325205000},{"timestamp":1700490600,"date":"2023-11-20","index":6248,"close":50.41,"high":50.55,"low":49.18,"open":49.31,"volume":414120000}],"post":[{"timestamp":1700577000,"date":"2023-11-21","index":6249,"close":49.94,"high":50.52,"low":49.22,"open":50.13,"volume":565747000},{"timestamp":1700663400,"date":"2023-11-22","index":6250,"close":48.72,"high":50.33,"low":47.69,"open":49.85,"volume":899420000},{"timestamp":1700836200,"date":"2023-11-24","index":6251,"close":47.78,"high":48.92,"low":47.74,"open":48.47,"volume":294645000},{"timestamp":1701095400,"date":"2023-11-27","index":6252,"close":48.24,"high":48.53,"low":47.65,"open":47.8,"volume":395662000},{"timestamp":1701181800,"date":"2023-11-28","index":6253,"close":47.82,"high":48.32,"low":47.47,"open":48.24,"volume":401491000},{"timestamp":1701268200,"date":"2023-11-29","index":6254,"close":48.14,"high":48.76,"low":47.86,"open":48.38,"volume":382005000},{"timestamp":1701354600,"date":"2023-11-30","index":6255,"close":46.77,"high":48.11,"low":46.42,"open":48.02,"volume":526247000},{"timestamp":1701441000,"date":"2023-12-01","index":6256,"close":46.76,"high":47.2,"low":46.19,"open":46.53,"volume":369317000},{"timestamp":1701700200,"date":"2023-12-04","index":6257,"close":45.51,"high":46.08,"low":45.01,"open":46.08,"volume":437543000},{"timestamp":1701786600,"date":"2023-12-05","index":6258,"close":46.57,"high":46.6,"low":45.27,"open":45.47,"volume":371718000},{"timestamp":1701873000,"date":"2023-12-06","index":6259,"close":45.5,"high":47.39,"low":45.41,"open":47.22,"volume":380590000}]},{"date":"2023-08-23","estimated":2.09,"reported":2.7,"pre":[{"timestamp":1691501400,"date":"2023-08-08","index":6175,"close":44.66,"high":45.24,"low":44.06,"open":44.85,"volume":353843000},{"timestamp":1691587800,"date":"2023-08-09","index":6176,"close":42.55,"high":44.31,"low":42.13,"open":44.27,"volume":586449000},{"timestamp":1691674200,"date":"2023-08-10","index":6177,"close":42.39,"high":43.57,"low":41.83,"open":42.16,"volume":492705000},{"timestamp":1691760600,"date":"2023-08-11","index":6178,"close":40.85,"high":42.02,"low":40.64,"open":41.75,"volume":533085000},{"timestamp":1692019800,"date":"2023-08-14","index":6179,"close":43.75,"high":43.8,"low":40.31,"open":40.49,"volume":690286000},{"timestamp":1692106200,"date":"2023-08-15","index":6180,"close":43.94,"high":45.27,"low":43.71,"open":44.56,"volume":676512000},{"timestamp":1692192600,"date":"2023-08-16","index":6181,"close":43.49,"high":44.67,"low":43.41,"open":44.52,"volume":527451000},{"timestamp":1692279000,"date":"2023-08-17","index":6182,"close":43.34,"high":44.06,"low":43,"open":43.97,"volume":452395000},{"timestamp":1692365400,"date":"2023-08-18","index":6183,"close":43.3,"high":43.58,"low":41.66,"open":42.63,"volume":583768000},{"timestamp":1692624600,"date":"2023-08-21","index":6184,"close":46.97,"high":47.06,"low":44.22,"open":44.49,"volume":692573000},{"timestamp":1692711000,"date":"2023-08-22","index":6185,"close":45.67,"high":48.19,"low":45.33,"open":48.13,"volume":755293000}],"post":[{"timestamp":1692797400,"date":"2023-08-23","index":6186,"close":47.12,"high":47.2,"low":45.21,"open":45.87,"volume":779046000},{"timestamp":1692883800,"date":"2023-08-24","index":6187,"close":47.16,"high":50.27,"low":47.16,"open":50.22,"volume":1156044000},{"timestamp":1692970200,"date":"2023-08-25","index":6188,"close":46.02,"high":47.81,"low":45.02,"open":47.01,"volume":925341000},{"timestamp":1693229400,"date":"2023-08-28","index":6189,"close":46.83,"high":46.98,"low":44.89,"open":46.48,"volume":685192000},{"timestamp":1693315800,"date":"2023-08-29","index":6190,"close":48.78,"high":49.08,"low":46.39,"open":46.67,"volume":701397000},{"timestamp":1693402200,"date":"2023-08-30","index":6191,"close":49.26,"high":49.93,"low":48.42,"open":49.04,"volume":735206000},{"timestamp":1693488600,"date":"2023-08-31","index":6192,"close":49.35,"high":49.74,"low":48.96,"open":49.38,"volume":528570000},{"timestamp":1693575000,"date":"2023-09-01","index":6193,"close":48.51,"high":49.8,"low":48.14,"open":49.76,"volume":463830000},{"timestamp":1693920600,"date":"2023-09-05","index":6194,"close":48.55,"high":48.85,"low":47.86,"open":48.22,"volume":382653000},{"timestamp":1694007000,"date":"2023-09-06","index":6195,"close":47.06,"high":48.55,"low":46.58,"open":48.44,"volume":468670000},{"timestamp":1694093400,"date":"2023-09-07","index":6196,"close":46.24,"high":46.34,"low":45.15,"open":45.53,"volume":433330000}]},{"date":"2023-05-24","estimated":0.92,"reported":1.09,"pre":[{"timestamp":1683639000,"date":"2023-05-09","index":6113,"close":28.57,"high":28.97,"low":28.45,"open":28.9,"volume":314869000},{"timestamp":1683725400,"date":"2023-05-10","index":6114,"close":28.89,"high":29.11,"low":28.46,"open":29,"volume":369350000},{"timestamp":1683811800,"date":"2023-05-11","index":6115,"close":28.58,"high":28.95,"low":28.25,"open":28.9,"volume":322149000},{"timestamp":1683898200,"date":"2023-05-12","index":6116,"close":28.34,"high":28.78,"low":28.05,"open":28.53,"volume":274222000},{"timestamp":1684157400,"date":"2023-05-15","index":6117,"close":28.95,"high":28.97,"low":28.15,"open":28.51,"volume":293926000},{"timestamp":1684243800,"date":"2023-05-16","index":6118,"close":29.21,"high":29.87,"low":28.83,"open":28.84,"volume":449405000},{"timestamp":1684330200,"date":"2023-05-17","index":6119,"close":30.18,"high":30.2,"low":29.43,"open":29.58,"volume":432535000},{"timestamp":1684416600,"date":"2023-05-18","index":6120,"close":31.68,"high":31.83,"low":30.32,"open":30.41,"volume":748725000},{"timestamp":1684503000,"date":"2023-05-19","index":6121,"close":31.26,"high":31.58,"low":30.92,"open":31.54,"volume":473908000},{"timestamp":1684762200,"date":"2023-05-22","index":6122,"close":31.18,"high":31.52,"low":30.68,"open":30.9,"volume":372000000},{"timestamp":1684848600,"date":"2023-05-23","index":6123,"close":30.69,"high":31.29,"low":30.63,"open":31,"volume":356253000}],"post":[{"timestamp":1684935000,"date":"2023-05-24","index":6124,"close":30.54,"high":30.61,"low":29.81,"open":30.21,"volume":721419000},{"timestamp":1685021400,"date":"2023-05-25","index":6125,"close":37.98,"high":39.48,"low":36.63,"open":38.52,"volume":1543911000},{"timestamp":1685107800,"date":"2023-05-26","index":6126,"close":38.95,"high":39.17,"low":37.55,"open":37.89,"volume":714397000},{"timestamp":1685453400,"date":"2023-05-30","index":6127,"close":40.11,"high":41.94,"low":39.95,"open":40.6,"volume":923401000},{"timestamp":1685539800,"date":"2023-05-31","index":6128,"close":37.83,"high":40.29,"low":37.82,"open":39.49,"volume":1002580000},{"timestamp":1685626200,"date":"2023-06-01","index":6129,"close":39.77,"high":40.05,"low":38.34,"open":38.49,"volume":635873000},{"timestamp":1685712600,"date":"2023-06-02","index":6130,"close":39.33,"high":40.5,"low":39.06,"open":40.1,"volume":482731000},{"timestamp":1685971800,"date":"2023-06-05","index":6131,"close":39.17,"high":39.56,"low":38.71,"open":38.91,"volume":396094000},{"timestamp":1686058200,"date":"2023-06-06","index":6132,"close":38.65,"high":39.16,"low":38.15,"open":38.83,"volume":388729000},{"timestamp":1686144600,"date":"2023-06-07","index":6133,"close":37.47,"high":39.5,"low":37.36,"open":38.92,"volume":511998000},{"timestamp":1686231000,"date":"2023-06-08","index":6134,"close":38.51,"high":38.86,"low":37.51,"open":37.72,"volume":417772000}]},{"date":"2023-02-22","estimated":0.81,"reported":0.88,"pre":[{"timestamp":1675693800,"date":"2023-02-06","index":6049,"close":21.09,"high":21.57,"low":20.79,"open":20.81,"volume":452197000},{"timestamp":1675780200,"date":"2023-02-07","index":6050,"close":22.17,"high":22.26,"low":21.15,"open":21.38,"volume":664150000},{"timestamp":1675866600,"date":"2023-02-08","index":6051,"close":22.2,"high":22.88,"low":22.01,"open":22.39,"volume":559651000},{"timestamp":1675953000,"date":"2023-02-09","index":6052,"close":22.34,"high":23.02,"low":22.12,"open":22.61,"volume":523876000},{"timestamp":1676039400,"date":"2023-02-10","index":6053,"close":21.26,"high":22.08,"low":20.81,"open":21.69,"volume":550737000},{"timestamp":1676298600,"date":"2023-02-13","index":6054,"close":21.79,"high":22.05,"low":20.96,"open":21.54,"volume":474919000},{"timestamp":1676385000,"date":"2023-02-14","index":6055,"close":22.97,"high":23.05,"low":21.37,"open":21.58,"volume":675474000},{"timestamp":1676471400,"date":"2023-02-15","index":6056,"close":22.76,"high":22.85,"low":22.11,"open":22.55,"volume":420575000},{"timestamp":1676557800,"date":"2023-02-16","index":6057,"close":22,"high":22.55,"low":21.93,"open":22.13,"volume":412026000},{"timestamp":1676644200,"date":"2023-02-17","index":6058,"close":21.39,"high":21.74,"low":20.98,"open":21.63,"volume":465888000},{"timestamp":1676989800,"date":"2023-02-21","index":6059,"close":20.66,"high":21.49,"low":20.62,"open":21,"volume":410015000}],"post":[{"timestamp":1677076200,"date":"2023-02-22","index":6060,"close":20.75,"high":21.1,"low":20.42,"open":20.71,"volume":513184000},{"timestamp":1677162600,"date":"2023-02-23","index":6061,"close":23.66,"high":23.89,"low":23.02,"open":23.44,"volume":1117995000},{"timestamp":1677249000,"date":"2023-02-24","index":6062,"close":23.29,"high":23.47,"low":22.95,"open":23.23,"volume":589716000},{"timestamp":1677508200,"date":"2023-02-27","index":6063,"close":23.5,"high":23.88,"low":23.45,"open":23.67,"volume":452994000},{"timestamp":1677594600,"date":"2023-02-28","index":6064,"close":23.22,"high":23.83,"low":23.21,"open":23.37,"volume":455963000},{"timestamp":1677681000,"date":"2023-03-01","index":6065,"close":22.7,"high":23.26,"low":22.51,"open":23.19,"volume":460026000},{"timestamp":1677767400,"date":"2023-03-02","index":6066,"close":23.31,"high":23.38,"low":22.43,"open":22.49,"volume":389415000},{"timestamp":1677853800,"date":"2023-03-03","index":6067,"close":23.89,"high":23.9,"low":23.13,"open":23.32,"volume":412393000},{"timestamp":1678113000,"date":"2023-03-06","index":6068,"close":23.55,"high":24.25,"low":23.49,"open":23.89,"volume":437429000},{"timestamp":1678199400,"date":"2023-03-07","index":6069,"close":23.29,"high":24.13,"low":23.24,"open":23.6,"volume":515154000},{"timestamp":1678285800,"date":"2023-03-08","index":6070,"close":24.18,"high":24.2,"low":23.42,"open":23.49,"volume":513573000}]},{"date":"2022-11-16","estimated":0.69,"reported":0.58,"pre":[{"timestamp":1667309400,"date":"2022-11-01","index":5984,"close":13.54,"high":13.93,"low":13.52,"open":13.81,"volume":432817000},{"timestamp":1667395800,"date":"2022-11-02","index":5985,"close":13.22,"high":14.21,"low":13.21,"open":13.85,"volume":672628000},{"timestamp":1667482200,"date":"2022-11-03","index":5986,"close":13.42,"high":13.78,"low":12.96,"open":13.04,"volume":500065000},{"timestamp":1667568600,"date":"2022-11-04","index":5987,"close":14.16,"high":14.23,"low":13.7,"open":13.99,"volume":612576000},{"timestamp":1667831400,"date":"2022-11-07","index":5988,"close":14.3,"high":14.41,"low":13.95,"open":14.23,"volume":410061000},{"timestamp":1667917800,"date":"2022-11-08","index":5989,"close":14.6,"high":14.89,"low":14.22,"open":14.8,"volume":595292000},{"timestamp":1668004200,"date":"2022-11-09","index":5990,"close":13.78,"high":14.21,"low":13.76,"open":14.16,"volume":454414000},{"timestamp":1668090600,"date":"2022-11-10","index":5991,"close":15.75,"high":15.77,"low":14.55,"open":14.8,"volume":700819000},{"timestamp":1668177000,"date":"2022-11-11","index":5992,"close":16.33,"high":16.39,"low":15.48,"open":15.81,"volume":655487000},{"timestamp":1668436200,"date":"2022-11-14","index":5993,"close":16.3,"high":16.54,"low":15.92,"open":16.22,"volume":527852000},{"timestamp":1668522600,"date":"2022-11-15","index":5994,"close":16.67,"high":17,"low":16.38,"open":16.72,"volume":545876000}],"post":[{"timestamp":1668609000,"date":"2022-11-16","index":5995,"close":15.91,"high":16.36,"low":15.87,"open":16.16,"volume":649547000},{"timestamp":1668695400,"date":"2022-11-17","index":5996,"close":15.68,"high":16.27,"low":15.53,"open":15.72,"volume":710894000},{"timestamp":1668781800,"date":"2022-11-18","index":5997,"close":15.41,"high":16,"low":15.12,"open":15.97,"volume":492072000},{"timestamp":1669041000,"date":"2022-11-21","index":5998,"close":15.32,"high":15.48,"low":15.08,"open":15.15,"volume":404739000},{"timestamp":1669127400,"date":"2022-11-22","index":5999,"close":16.04,"high":16.06,"low":15.12,"open":15.33,"volume":472866000},{"timestamp":1669213800,"date":"2022-11-23","index":6000,"close":16.52,"high":16.53,"low":16.05,"open":16.1,"volume":427241000},{"timestamp":1669386600,"date":"2022-11-25","index":6001,"close":16.27,"high":16.49,"low":16.17,"open":16.32,"volume":167934000},{"timestamp":1669645800,"date":"2022-11-28","index":6002,"close":15.83,"high":16.36,"low":15.73,"open":16.03,"volume":303741000},{"timestamp":1669732200,"date":"2022-11-29","index":6003,"close":15.64,"high":15.93,"low":15.52,"open":15.83,"volume":298384000},{"timestamp":1669818600,"date":"2022-11-30","index":6004,"close":16.92,"high":16.93,"low":15.6,"open":15.7,"volume":565298000},{"timestamp":1669905000,"date":"2022-12-01","index":6005,"close":17.14,"high":17.26,"low":16.64,"open":17,"volume":470977000}]},{"date":"2022-08-24","estimated":1.26,"reported":0.51,"pre":[{"timestamp":1660051800,"date":"2022-08-09","index":5925,"close":17.09,"high":17.45,"low":16.72,"open":17.25,"volume":668263000},{"timestamp":1660138200,"date":"2022-08-10","index":5926,"close":18.1,"high":18.12,"low":17.32,"open":17.7,"volume":597422000},{"timestamp":1660224600,"date":"2022-08-11","index":5927,"close":17.94,"high":18.71,"low":17.88,"open":18.13,"volume":509327000},{"timestamp":1660311000,"date":"2022-08-12","index":5928,"close":18.71,"high":18.72,"low":17.95,"open":18.16,"volume":478094000},{"timestamp":1660570200,"date":"2022-08-15","index":5929,"close":19.03,"high":19.16,"low":18.61,"open":18.7,"volume":457666000},{"timestamp":1660656600,"date":"2022-08-16","index":5930,"close":18.88,"high":19.14,"low":18.5,"open":18.92,"volume":451240000},{"timestamp":1660743000,"date":"2022-08-17","index":5931,"close":18.33,"high":18.69,"low":18.15,"open":18.52,"volume":446799000},{"timestamp":1660829400,"date":"2022-08-18","index":5932,"close":18.77,"high":18.86,"low":18.18,"open":18.3,"volume":415447000},{"timestamp":1660915800,"date":"2022-08-19","index":5933,"close":17.85,"high":18.52,"low":17.77,"open":18.41,"volume":441588000},{"timestamp":1661175000,"date":"2022-08-22","index":5934,"close":17.03,"high":17.56,"low":16.97,"open":17.49,"volume":409593000},{"timestamp":1661261400,"date":"2022-08-23","index":5935,"close":17.18,"high":17.47,"low":16.97,"open":16.99,"volume":369986000}],"post":[{"timestamp":1661347800,"date":"2022-08-24","index":5936,"close":17.22,"high":17.41,"low":16.9,"open":17.01,"volume":522661000},{"timestamp":1661434200,"date":"2022-08-25","index":5937,"close":17.91,"high":17.95,"low":16.83,"open":16.84,"volume":770691000},{"timestamp":1661520600,"date":"2022-08-26","index":5938,"close":16.26,"high":17.92,"low":16.24,"open":17.86,"volume":769127000},{"timestamp":1661779800,"date":"2022-08-29","index":5939,"close":15.8,"high":16.34,"low":15.77,"open":16.02,"volume":496132000},{"timestamp":1661866200,"date":"2022-08-30","index":5940,"close":15.47,"high":16.04,"low":15.18,"open":15.96,"volume":530181000},{"timestamp":1661952600,"date":"2022-08-31","index":5941,"close":15.09,"high":15.54,"low":14.96,"open":15.38,"volume":573710000},{"timestamp":1662039000,"date":"2022-09-01","index":5942,"close":13.94,"high":14.38,"low":13.27,"open":14.21,"volume":1178865000},{"timestamp":1662125400,"date":"2022-09-02","index":5943,"close":13.65,"high":14.17,"low":13.59,"open":14.1,"volume":743157000},{"timestamp":1662471000,"date":"2022-09-06","index":5944,"close":13.47,"high":13.78,"low":13.35,"open":13.73,"volume":535751000},{"timestamp":1662557400,"date":"2022-09-07","index":5945,"close":13.71,"high":13.84,"low":13.35,"open":13.56,"volume":512657000},{"timestamp":1662643800,"date":"2022-09-08","index":5946,"close":13.99,"high":14.01,"low":13.37,"open":13.46,"volume":624873000}]},{"date":"2022-05-25","estimated":1.29,"reported":1.36,"pre":[{"timestamp":1652189400,"date":"2022-05-10","index":5863,"close":17.59,"high":18.2,"low":17.02,"open":17.69,"volume":761474000},{"timestamp":1652275800,"date":"2022-05-11","index":5864,"close":16.63,"high":17.75,"low":16.57,"open":17.35,"volume":670167000},{"timestamp":1652362200,"date":"2022-05-12","index":5865,"close":16.17,"high":16.79,"low":15.57,"open":16.22,"volume":708728000},{"timestamp":1652448600,"date":"2022-05-13","index":5866,"close":17.71,"high":17.93,"low":16.59,"open":16.79,"volume":670437000},{"timestamp":1652707800,"date":"2022-05-16","index":5867,"close":17.26,"high":17.79,"low":17.11,"open":17.51,"volume":521446000},{"timestamp":1652794200,"date":"2022-05-17","index":5868,"close":18.18,"high":18.37,"low":17.63,"open":18.07,"volume":585830000},{"timestamp":1652880600,"date":"2022-05-18","index":5869,"close":16.94,"high":18.12,"low":16.86,"open":17.7,"volume":545161000},{"timestamp":1652967000,"date":"2022-05-19","index":5870,"close":17.12,"high":17.69,"low":16.73,"open":16.94,"volume":621310000},{"timestamp":1653053400,"date":"2022-05-20","index":5871,"close":16.69,"high":17.41,"low":15.76,"open":17.33,"volume":739105000},{"timestamp":1653312600,"date":"2022-05-23","index":5872,"close":16.9,"high":16.92,"low":16.18,"open":16.27,"volume":639889000},{"timestamp":1653399000,"date":"2022-05-24","index":5873,"close":16.15,"high":16.6,"low":15.78,"open":16.51,"volume":588550000}],"post":[{"timestamp":1653485400,"date":"2022-05-25","index":5874,"close":16.98,"high":17.11,"low":16,"open":16.02,"volume":781132000},{"timestamp":1653571800,"date":"2022-05-26","index":5875,"close":17.85,"high":18.09,"low":16.02,"open":16.04,"volume":996575000},{"timestamp":1653658200,"date":"2022-05-27","index":5876,"close":18.81,"high":18.88,"low":18.1,"open":18.19,"volume":738379000},{"timestamp":1654003800,"date":"2022-05-31","index":5877,"close":18.67,"high":19.2,"low":18.35,"open":18.98,"volume":664100000},{"timestamp":1654090200,"date":"2022-06-01","index":5878,"close":18.32,"high":19.05,"low":18.12,"open":18.72,"volume":544514000},{"timestamp":1654176600,"date":"2022-06-02","index":5879,"close":19.59,"high":19.62,"low":18.2,"open":18.29,"volume":648656000},{"timestamp":1654263000,"date":"2022-06-03","index":5880,"close":18.72,"high":19.33,"low":18.52,"open":19.08,"volume":598779000},{"timestamp":1654522200,"date":"2022-06-06","index":5881,"close":18.79,"high":19.34,"low":18.56,"open":19.14,"volume":422406000},{"timestamp":1654608600,"date":"2022-06-07","index":5882,"close":18.93,"high":19,"low":18.19,"open":18.47,"volume":388914000},{"timestamp":1654695000,"date":"2022-06-08","index":5883,"close":18.65,"high":19.18,"low":18.53,"open":18.8,"volume":363252000},{"timestamp":1654781400,"date":"2022-06-09","index":5884,"close":18.05,"high":18.93,"low":18.04,"open":18.48,"volume":395574000}]},{"date":"2022-02-16","estimated":1.22,"reported":1.32,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":5795,"close":24.64,"high":25.15,"low":23.89,"open":25.1,"volume":518925000},{"timestamp":1643812200,"date":"2022-02-02","index":5796,"close":25.24,"high":25.82,"low":24.55,"open":25.79,"volume":543419000},{"timestamp":1643898600,"date":"2022-02-03","index":5797,"close":23.95,"high":25.08,"low":23.78,"open":24.46,"volume":410178000},{"timestamp":1643985000,"date":"2022-02-04","index":5798,"close":24.32,"high":24.64,"low":23.63,"open":23.97,"volume":354829000},{"timestamp":1644244200,"date":"2022-02-07","index":5799,"close":24.73,"high":25.18,"low":24.2,"open":24.37,"volume":376868000},{"timestamp":1644330600,"date":"2022-02-08","index":5800,"close":25.11,"high":25.23,"low":23.98,"open":24.36,"volume":410359000},{"timestamp":1644417000,"date":"2022-02-09","index":5801,"close":26.7,"high":26.73,"low":25.35,"open":25.62,"volume":524282000},{"timestamp":1644503400,"date":"2022-02-10","index":5802,"close":25.82,"high":26.92,"low":25.6,"open":26,"volume":513200000},{"timestamp":1644589800,"date":"2022-02-11","index":5803,"close":23.95,"high":26.15,"low":23.77,"open":25.92,"volume":605472000},{"timestamp":1644849000,"date":"2022-02-14","index":5804,"close":24.27,"high":24.88,"low":23.75,"open":23.93,"volume":440424000},{"timestamp":1644935400,"date":"2022-02-15","index":5805,"close":26.5,"high":26.55,"low":24.78,"open":24.95,"volume":699869000}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":5806,"close":26.51,"high":26.58,"low":25.55,"open":26.26,"volume":732676000},{"timestamp":1645108200,"date":"2022-02-17","index":5807,"close":24.51,"high":25.78,"low":24.17,"open":25.63,"volume":810595000},{"timestamp":1645194600,"date":"2022-02-18","index":5808,"close":23.64,"high":24.99,"low":23.1,"open":24.67,"volume":761255000},{"timestamp":1645540200,"date":"2022-02-22","index":5809,"close":23.39,"high":24.06,"low":23,"open":23.03,"volume":633422000},{"timestamp":1645626600,"date":"2022-02-23","index":5810,"close":22.39,"high":24.16,"low":22.3,"open":23.8,"volume":566511000},{"timestamp":1645713000,"date":"2022-02-24","index":5811,"close":23.75,"high":23.8,"low":20.89,"open":21.01,"volume":735801000},{"timestamp":1645799400,"date":"2022-02-25","index":5812,"close":24.16,"high":24.22,"low":23.38,"open":23.72,"volume":528866000},{"timestamp":1646058600,"date":"2022-02-28","index":5813,"close":24.39,"high":24.67,"low":23.71,"open":23.99,"volume":477319000},{"timestamp":1646145000,"date":"2022-03-01","index":5814,"close":23.48,"high":24.38,"low":23.13,"open":24.29,"volume":412056000},{"timestamp":1646231400,"date":"2022-03-02","index":5815,"close":24.22,"high":24.41,"low":23.42,"open":23.76,"volume":389642000},{"timestamp":1646317800,"date":"2022-03-03","index":5816,"close":23.71,"high":24.33,"low":23.47,"open":24.26,"volume":365095000}]},{"date":"2021-11-17","estimated":1.11,"reported":1.17,"pre":[{"timestamp":1635859800,"date":"2021-11-02","index":5733,"close":26.4,"high":26.68,"low":25.8,"open":25.82,"volume":294112000},{"timestamp":1635946200,"date":"2021-11-03","index":5734,"close":26.6,"high":26.78,"low":26.24,"open":26.67,"volume":239910000},{"timestamp":1636032600,"date":"2021-11-04","index":5735,"close":29.8,"high":31.36,"low":27.12,"open":27.23,"volume":1153631000},{"timestamp":1636119000,"date":"2021-11-05","index":5736,"close":29.75,"high":31.4,"low":29.41,"open":30.19,"volume":851260000},{"timestamp":1636381800,"date":"2021-11-08","index":5737,"close":30.8,"high":31.1,"low":29.91,"open":30.15,"volume":503101000},{"timestamp":1636468200,"date":"2021-11-09","index":5738,"close":30.66,"high":32.31,"low":29.96,"open":32.28,"volume":646746000},{"timestamp":1636554600,"date":"2021-11-10","index":5739,"close":29.46,"high":30.85,"low":28.78,"open":29.36,"volume":636206000},{"timestamp":1636641000,"date":"2021-11-11","index":5740,"close":30.39,"high":30.59,"low":29.78,"open":30.47,"volume":332172000},{"timestamp":1636727400,"date":"2021-11-12","index":5741,"close":30.39,"high":30.68,"low":29.63,"open":30.01,"volume":413054000},{"timestamp":1636986600,"date":"2021-11-15","index":5742,"close":30.02,"high":30.64,"low":29.25,"open":30.55,"volume":384909000},{"timestamp":1637073000,"date":"2021-11-16","index":5743,"close":30.2,"high":30.39,"low":29.71,"open":29.76,"volume":264484000}],"post":[{"timestamp":1637159400,"date":"2021-11-17","index":5744,"close":29.26,"high":30.51,"low":28.8,"open":30.42,"volume":428508000},{"timestamp":1637245800,"date":"2021-11-18","index":5745,"close":31.67,"high":32.76,"low":31.32,"open":32.37,"volume":781711000},{"timestamp":1637332200,"date":"2021-11-19","index":5746,"close":32.99,"high":33.09,"low":31.91,"open":32.24,"volume":533867000},{"timestamp":1637591400,"date":"2021-11-22","index":5747,"close":31.96,"high":34.65,"low":31.9,"open":33.52,"volume":754335000},{"timestamp":1637677800,"date":"2021-11-23","index":5748,"close":31.75,"high":32.36,"low":30.88,"open":31.53,"volume":532163000},{"timestamp":1637764200,"date":"2021-11-24","index":5749,"close":32.67,"high":32.85,"low":30.93,"open":31.46,"volume":435162000},{"timestamp":1637937000,"date":"2021-11-26","index":5750,"close":31.5,"high":32.71,"low":31.35,"open":32.6,"volume":283069000},{"timestamp":1638196200,"date":"2021-11-29","index":5751,"close":33.38,"high":33.41,"low":32.04,"open":32.37,"volume":454964000},{"timestamp":1638282600,"date":"2021-11-30","index":5752,"close":32.68,"high":33.35,"low":31.86,"open":33.17,"volume":622066000},{"timestamp":1638369000,"date":"2021-12-01","index":5753,"close":31.43,"high":33.29,"low":31.38,"open":33.22,"volume":484368000},{"timestamp":1638455400,"date":"2021-12-02","index":5754,"close":32.13,"high":32.48,"low":31.02,"open":31.21,"volume":472890000}]},{"date":"2021-08-18","estimated":1.01,"reported":1.04,"pre":[{"timestamp":1627997400,"date":"2021-08-03","index":5669,"close":19.82,"high":20.22,"low":19.22,"open":19.74,"volume":301811000},{"timestamp":1628083800,"date":"2021-08-04","index":5670,"close":20.27,"high":20.32,"low":19.83,"open":19.99,"volume":231309000},{"timestamp":1628170200,"date":"2021-08-05","index":5671,"close":20.64,"high":20.73,"low":20.34,"open":20.5,"volume":211435000},{"timestamp":1628256600,"date":"2021-08-06","index":5672,"close":20.37,"high":20.57,"low":20.21,"open":20.52,"volume":178497000},{"timestamp":1628515800,"date":"2021-08-09","index":5673,"close":20.3,"high":20.51,"low":20.14,"open":20.45,"volume":146443000},{"timestamp":1628602200,"date":"2021-08-10","index":5674,"close":19.94,"high":20.43,"low":19.83,"open":20.32,"volume":179238000},{"timestamp":1628688600,"date":"2021-08-11","index":5675,"close":19.7,"high":20.05,"low":19.43,"open":20.04,"volume":185925000},{"timestamp":1628775000,"date":"2021-08-12","index":5676,"close":19.91,"high":20.03,"low":19.62,"open":19.87,"volume":151652000},{"timestamp":1628861400,"date":"2021-08-13","index":5677,"close":20.19,"high":20.21,"low":19.85,"open":19.91,"volume":183063000},{"timestamp":1629120600,"date":"2021-08-16","index":5678,"close":19.95,"high":20.29,"low":19.45,"open":20.14,"volume":210876000},{"timestamp":1629207000,"date":"2021-08-17","index":5679,"close":19.46,"high":19.77,"low":19.27,"open":19.68,"volume":204585000}],"post":[{"timestamp":1629293400,"date":"2021-08-18","index":5680,"close":19.04,"high":19.63,"low":19,"open":19.5,"volume":285913000},{"timestamp":1629379800,"date":"2021-08-19","index":5681,"close":19.8,"high":20.5,"low":18.76,"open":19.49,"volume":766555000},{"timestamp":1629466200,"date":"2021-08-20","index":5682,"close":20.82,"high":20.86,"low":19.93,"open":19.99,"volume":675741000},{"timestamp":1629725400,"date":"2021-08-23","index":5683,"close":21.96,"high":22,"low":20.95,"open":20.97,"volume":575807000},{"timestamp":1629811800,"date":"2021-08-24","index":5684,"close":21.79,"high":21.96,"low":21.53,"open":21.75,"volume":297299000},{"timestamp":1629898200,"date":"2021-08-25","index":5685,"close":22.21,"high":22.47,"low":21.72,"open":21.74,"volume":347701000},{"timestamp":1629984600,"date":"2021-08-26","index":5686,"close":22.07,"high":22.34,"low":21.79,"open":22.2,"volume":237940000},{"timestamp":1630071000,"date":"2021-08-27","index":5687,"close":22.64,"high":22.72,"low":22.17,"open":22.18,"volume":304722000},{"timestamp":1630330200,"date":"2021-08-30","index":5688,"close":22.69,"high":23.04,"low":22.55,"open":22.83,"volume":262580000},{"timestamp":1630416600,"date":"2021-08-31","index":5689,"close":22.39,"high":22.69,"low":22.12,"open":22.69,"volume":259850000},{"timestamp":1630503000,"date":"2021-09-01","index":5690,"close":22.44,"high":22.7,"low":22.36,"open":22.49,"volume":201767000}]},{"date":"2021-05-26","estimated":0.82,"reported":0.92,"pre":[{"timestamp":1620739800,"date":"2021-05-11","index":5611,"close":14.31,"high":14.35,"low":13.75,"open":13.82,"volume":285584000},{"timestamp":1620826200,"date":"2021-05-12","index":5612,"close":13.76,"high":14.26,"low":13.71,"open":14.01,"volume":303408000},{"timestamp":1620912600,"date":"2021-05-13","index":5613,"close":13.67,"high":14.08,"low":13.46,"open":14.03,"volume":285404000},{"timestamp":1620999000,"date":"2021-05-14","index":5614,"close":14.24,"high":14.33,"low":13.75,"open":13.89,"volume":258616000},{"timestamp":1621258200,"date":"2021-05-17","index":5615,"close":14.17,"high":14.17,"low":13.85,"open":14.16,"volume":216980000},{"timestamp":1621344600,"date":"2021-05-18","index":5616,"close":14.02,"high":14.4,"low":14,"open":14.27,"volume":186256000},{"timestamp":1621431000,"date":"2021-05-19","index":5617,"close":14.07,"high":14.08,"low":13.54,"open":13.57,"volume":344000000},{"timestamp":1621517400,"date":"2021-05-20","index":5618,"close":14.61,"high":14.68,"low":14.27,"open":14.3,"volume":321592000},{"timestamp":1621603800,"date":"2021-05-21","index":5619,"close":14.99,"high":15.22,"low":14.87,"open":15.16,"volume":672992000},{"timestamp":1621863000,"date":"2021-05-24","index":5620,"close":15.61,"high":15.74,"low":15.18,"open":15.21,"volume":554816000},{"timestamp":1621949400,"date":"2021-05-25","index":5621,"close":15.65,"high":15.82,"low":15.48,"open":15.77,"volume":435408000}],"post":[{"timestamp":1622035800,"date":"2021-05-26","index":5622,"close":15.7,"high":15.79,"low":15.59,"open":15.73,"volume":370440000},{"timestamp":1622122200,"date":"2021-05-27","index":5623,"close":15.49,"high":15.75,"low":15.46,"open":15.7,"volume":581476000},{"timestamp":1622208600,"date":"2021-05-28","index":5624,"close":16.24,"high":16.28,"low":15.5,"open":15.5,"volume":644536000},{"timestamp":1622554200,"date":"2021-06-01","index":5625,"close":16.26,"high":16.39,"low":15.9,"open":16.27,"volume":472804000},{"timestamp":1622640600,"date":"2021-06-02","index":5626,"close":16.78,"high":16.92,"low":16.24,"open":16.25,"volume":594168000},{"timestamp":1622727000,"date":"2021-06-03","index":5627,"close":16.97,"high":17.26,"low":16.58,"open":16.7,"volume":580008000},{"timestamp":1622813400,"date":"2021-06-04","index":5628,"close":17.58,"high":17.66,"low":17.1,"open":17.11,"volume":617120000},{"timestamp":1623072600,"date":"2021-06-07","index":5629,"close":17.62,"high":17.81,"low":17.19,"open":17.57,"volume":575756000},{"timestamp":1623159000,"date":"2021-06-08","index":5630,"close":17.46,"high":17.62,"low":17.25,"open":17.53,"volume":323848000},{"timestamp":1623245400,"date":"2021-06-09","index":5631,"close":17.36,"high":17.58,"low":17.26,"open":17.52,"volume":381656000},{"timestamp":1623331800,"date":"2021-06-10","index":5632,"close":17.42,"high":17.49,"low":17.18,"open":17.35,"volume":287772000}]},{"date":"2021-02-24","estimated":0.7,"reported":0.78,"pre":[{"timestamp":1612794600,"date":"2021-02-08","index":5547,"close":14.44,"high":14.47,"low":13.73,"open":13.73,"volume":434624000},{"timestamp":1612881000,"date":"2021-02-09","index":5548,"close":14.26,"high":14.58,"low":14.22,"open":14.34,"volume":287560000},{"timestamp":1612967400,"date":"2021-02-10","index":5549,"close":14.76,"high":14.9,"low":14.34,"open":14.46,"volume":485352000},{"timestamp":1613053800,"date":"2021-02-11","index":5550,"close":15.25,"high":15.27,"low":14.93,"open":14.98,"volume":450828000},{"timestamp":1613140200,"date":"2021-02-12","index":5551,"close":14.96,"high":15.29,"low":14.77,"open":15.05,"volume":374756000},{"timestamp":1613485800,"date":"2021-02-16","index":5552,"close":15.33,"high":15.37,"low":14.95,"open":15.06,"volume":321960000},{"timestamp":1613572200,"date":"2021-02-17","index":5553,"close":14.91,"high":15.22,"low":14.78,"open":15.17,"volume":274756000},{"timestamp":1613658600,"date":"2021-02-18","index":5554,"close":14.83,"high":14.87,"low":14.57,"open":14.73,"volume":233868000},{"timestamp":1613745000,"date":"2021-02-19","index":5555,"close":14.93,"high":15.18,"low":14.85,"open":15.02,"volume":271724000},{"timestamp":1614004200,"date":"2021-02-22","index":5556,"close":14.36,"high":15.13,"low":14.32,"open":14.77,"volume":325884000},{"timestamp":1614090600,"date":"2021-02-23","index":5557,"close":14.14,"high":14.24,"low":13.39,"open":14.08,"volume":391780000}],"post":[{"timestamp":1614177000,"date":"2021-02-24","index":5558,"close":14.5,"high":14.51,"low":13.76,"open":14.12,"volume":448320000},{"timestamp":1614263400,"date":"2021-02-25","index":5559,"close":13.31,"high":14.37,"low":13.22,"open":14.05,"volume":824436000},{"timestamp":1614349800,"date":"2021-02-26","index":5560,"close":13.71,"high":13.85,"low":13.36,"open":13.75,"volume":500932000},{"timestamp":1614609000,"date":"2021-03-01","index":5561,"close":13.84,"high":13.93,"low":13.55,"open":13.88,"volume":353184000},{"timestamp":1614695400,"date":"2021-03-02","index":5562,"close":13.41,"high":13.92,"low":13.4,"open":13.9,"volume":264116000},{"timestamp":1614781800,"date":"2021-03-03","index":5563,"close":12.8,"high":13.45,"low":12.8,"open":13.43,"volume":377592000},{"timestamp":1614868200,"date":"2021-03-04","index":5564,"close":12.37,"high":12.98,"low":12.08,"open":12.8,"volume":573344000},{"timestamp":1614954600,"date":"2021-03-05","index":5565,"close":12.46,"high":12.55,"low":11.68,"open":12.55,"volume":542840000},{"timestamp":1615213800,"date":"2021-03-08","index":5566,"close":11.59,"high":12.47,"low":11.57,"open":12.45,"volume":543112000},{"timestamp":1615300200,"date":"2021-03-09","index":5567,"close":12.52,"high":12.62,"low":12.06,"open":12.13,"volume":521824000},{"timestamp":1615386600,"date":"2021-03-10","index":5568,"close":12.47,"high":12.98,"low":12.46,"open":12.84,"volume":384376000}]},{"date":"2020-11-18","estimated":0.64,"reported":0.73,"pre":[{"timestamp":1604413800,"date":"2020-11-03","index":5482,"close":13.02,"high":13.1,"low":12.6,"open":12.71,"volume":272900000},{"timestamp":1604500200,"date":"2020-11-04","index":5483,"close":13.79,"high":13.83,"low":13.34,"open":13.39,"volume":410228000},{"timestamp":1604586600,"date":"2020-11-05","index":5484,"close":14.16,"high":14.34,"low":13.99,"open":14.16,"volume":319028000},{"timestamp":1604673000,"date":"2020-11-06","index":5485,"close":14.56,"high":14.59,"low":13.9,"open":14.11,"volume":383348000},{"timestamp":1604932200,"date":"2020-11-09","index":5486,"close":13.63,"high":14.69,"low":13.61,"open":14.55,"volume":582976000},{"timestamp":1605018600,"date":"2020-11-10","index":5487,"close":12.77,"high":13.61,"low":12.63,"open":13.61,"volume":644068000},{"timestamp":1605105000,"date":"2020-11-11","index":5488,"close":13.42,"high":13.44,"low":12.95,"open":13.05,"volume":404744000},{"timestamp":1605191400,"date":"2020-11-12","index":5489,"close":13.46,"high":13.77,"low":13.32,"open":13.48,"volume":365812000},{"timestamp":1605277800,"date":"2020-11-13","index":5490,"close":13.3,"high":13.67,"low":13.06,"open":13.63,"volume":346312000},{"timestamp":1605537000,"date":"2020-11-16","index":5491,"close":13.52,"high":13.65,"low":13.16,"open":13.17,"volume":413776000},{"timestamp":1605623400,"date":"2020-11-17","index":5492,"close":13.42,"high":13.6,"low":13.3,"open":13.55,"volume":312028000}],"post":[{"timestamp":1605709800,"date":"2020-11-18","index":5493,"close":13.43,"high":13.61,"low":13.19,"open":13.47,"volume":510924000},{"timestamp":1605796200,"date":"2020-11-19","index":5494,"close":13.44,"high":13.49,"low":13.1,"open":13.21,"volume":565936000},{"timestamp":1605882600,"date":"2020-11-20","index":5495,"close":13.09,"high":13.49,"low":13.06,"open":13.45,"volume":341088000},{"timestamp":1606141800,"date":"2020-11-23","index":5496,"close":13.14,"high":13.38,"low":13.02,"open":13.17,"volume":361356000},{"timestamp":1606228200,"date":"2020-11-24","index":5497,"close":12.96,"high":13.16,"low":12.89,"open":13.14,"volume":346500000},{"timestamp":1606314600,"date":"2020-11-25","index":5498,"close":13.23,"high":13.27,"low":13.02,"open":13.03,"volume":259916000},{"timestamp":1606487400,"date":"2020-11-27","index":5499,"close":13.26,"high":13.41,"low":13.17,"open":13.38,"volume":167276000},{"timestamp":1606746600,"date":"2020-11-30","index":5500,"close":13.4,"high":13.41,"low":12.97,"open":13.27,"volume":286952000},{"timestamp":1606833000,"date":"2020-12-01","index":5501,"close":13.39,"high":13.53,"low":13.23,"open":13.49,"volume":296948000},{"timestamp":1606919400,"date":"2020-12-02","index":5502,"close":13.54,"high":13.67,"low":13.23,"open":13.35,"volume":283360000},{"timestamp":1607005800,"date":"2020-12-03","index":5503,"close":13.4,"high":13.66,"low":13.33,"open":13.59,"volume":199520000}]},{"date":"2020-08-19","estimated":0.49,"reported":0.55,"pre":[{"timestamp":1596547800,"date":"2020-08-04","index":5418,"close":11.23,"high":11.23,"low":10.91,"open":11.05,"volume":310336000},{"timestamp":1596634200,"date":"2020-08-05","index":5419,"close":11.29,"high":11.37,"low":11.17,"open":11.24,"volume":249924000},{"timestamp":1596720600,"date":"2020-08-06","index":5420,"close":11.34,"high":11.36,"low":11.18,"open":11.35,"volume":244316000},{"timestamp":1596807000,"date":"2020-08-07","index":5421,"close":11.2,"high":11.5,"low":11.04,"open":11.31,"volume":342516000},{"timestamp":1597066200,"date":"2020-08-10","index":5422,"close":11.16,"high":11.41,"low":10.86,"open":11.33,"volume":427796000},{"timestamp":1597152600,"date":"2020-08-11","index":5423,"close":10.85,"high":11.14,"low":10.8,"open":11.07,"volume":354512000},{"timestamp":1597239000,"date":"2020-08-12","index":5424,"close":11.44,"high":11.47,"low":10.96,"open":10.99,"volume":464412000},{"timestamp":1597325400,"date":"2020-08-13","index":5425,"close":11.44,"high":11.72,"low":11.36,"open":11.55,"volume":374460000},{"timestamp":1597411800,"date":"2020-08-14","index":5426,"close":11.56,"high":11.7,"low":11.44,"open":11.53,"volume":366436000},{"timestamp":1597671000,"date":"2020-08-17","index":5427,"close":12.34,"high":12.41,"low":11.82,"open":11.85,"volume":621300000},{"timestamp":1597757400,"date":"2020-08-18","index":5428,"close":12.26,"high":12.5,"low":12.09,"open":12.45,"volume":503448000}],"post":[{"timestamp":1597843800,"date":"2020-08-19","index":5429,"close":12.14,"high":12.31,"low":12.1,"open":12.3,"volume":622624000},{"timestamp":1597930200,"date":"2020-08-20","index":5430,"close":12.14,"high":12.38,"low":11.88,"open":11.98,"volume":921388000},{"timestamp":1598016600,"date":"2020-08-21","index":5431,"close":12.68,"high":12.81,"low":12.2,"open":12.2,"volume":999868000},{"timestamp":1598275800,"date":"2020-08-24","index":5432,"close":12.72,"high":12.91,"low":12.51,"open":12.88,"volume":490564000},{"timestamp":1598362200,"date":"2020-08-25","index":5433,"close":12.75,"high":12.76,"low":12.57,"open":12.63,"volume":289076000},{"timestamp":1598448600,"date":"2020-08-26","index":5434,"close":12.77,"high":12.87,"low":12.68,"open":12.8,"volume":321244000},{"timestamp":1598535000,"date":"2020-08-27","index":5435,"close":12.63,"high":12.85,"low":12.57,"open":12.78,"volume":317604000},{"timestamp":1598621400,"date":"2020-08-28","index":5436,"close":13.15,"high":13.15,"low":12.64,"open":12.68,"volume":537160000},{"timestamp":1598880600,"date":"2020-08-31","index":5437,"close":13.37,"high":13.57,"low":13.04,"open":13.18,"volume":500840000},{"timestamp":1598967000,"date":"2020-09-01","index":5438,"close":13.82,"high":13.99,"low":13.44,"open":13.48,"volume":511316000},{"timestamp":1599053400,"date":"2020-09-02","index":5439,"close":14.35,"high":14.73,"low":13.9,"open":14.7,"volume":874012000}]},{"date":"2020-05-21","estimated":0.42,"reported":0.45,"pre":[{"timestamp":1588771800,"date":"2020-05-06","index":5356,"close":7.44,"high":7.55,"low":7.39,"open":7.42,"volume":323464000},{"timestamp":1588858200,"date":"2020-05-07","index":5357,"close":7.62,"high":7.69,"low":7.53,"open":7.58,"volume":373732000},{"timestamp":1588944600,"date":"2020-05-08","index":5358,"close":7.81,"high":7.82,"low":7.66,"open":7.69,"volume":339216000},{"timestamp":1589203800,"date":"2020-05-11","index":5359,"close":8.07,"high":8.11,"low":7.78,"open":7.81,"volume":469060000},{"timestamp":1589290200,"date":"2020-05-12","index":5360,"close":7.8,"high":8.17,"low":7.79,"open":8.12,"volume":493060000},{"timestamp":1589376600,"date":"2020-05-13","index":5361,"close":7.78,"high":8.08,"low":7.59,"open":7.92,"volume":625852000},{"timestamp":1589463000,"date":"2020-05-14","index":5362,"close":8.03,"high":8.04,"low":7.69,"open":7.84,"volume":602312000},{"timestamp":1589549400,"date":"2020-05-15","index":5363,"close":8.49,"high":8.5,"low":7.87,"open":7.89,"volume":987660000},{"timestamp":1589808600,"date":"2020-05-18","index":5364,"close":8.75,"high":8.92,"low":8.68,"open":8.76,"volume":774460000},{"timestamp":1589895000,"date":"2020-05-19","index":5365,"close":8.81,"high":9.09,"low":8.76,"open":8.79,"volume":717320000},{"timestamp":1589981400,"date":"2020-05-20","index":5366,"close":8.97,"high":9.04,"low":8.89,"open":8.99,"volume":587536000}],"post":[{"timestamp":1590067800,"date":"2020-05-21","index":5367,"close":8.78,"high":9.05,"low":8.74,"open":9.05,"volume":761068000},{"timestamp":1590154200,"date":"2020-05-22","index":5368,"close":9.03,"high":9.09,"low":8.71,"open":8.83,"volume":1038764000},{"timestamp":1590499800,"date":"2020-05-26","index":5369,"close":8.72,"high":9.18,"low":8.67,"open":9.16,"volume":770780000},{"timestamp":1590586200,"date":"2020-05-27","index":5370,"close":8.53,"high":8.63,"low":8,"open":8.63,"volume":1175892000},{"timestamp":1590672600,"date":"2020-05-28","index":5371,"close":8.49,"high":8.76,"low":8.38,"open":8.41,"volume":734896000},{"timestamp":1590759000,"date":"2020-05-29","index":5372,"close":8.88,"high":8.88,"low":8.48,"open":8.55,"volume":745256000},{"timestamp":1591018200,"date":"2020-06-01","index":5373,"close":8.81,"high":8.84,"low":8.69,"open":8.83,"volume":389876000},{"timestamp":1591104600,"date":"2020-06-02","index":5374,"close":8.83,"high":8.84,"low":8.66,"open":8.8,"volume":391320000},{"timestamp":1591191000,"date":"2020-06-03","index":5375,"close":8.77,"high":8.87,"low":8.7,"open":8.82,"volume":365440000},{"timestamp":1591277400,"date":"2020-06-04","index":5376,"close":8.77,"high":8.94,"low":8.68,"open":8.73,"volume":424280000},{"timestamp":1591363800,"date":"2020-06-05","index":5377,"close":8.92,"high":9,"low":8.71,"open":8.79,"volume":481748000}]},{"date":"2020-02-13","estimated":0.42,"reported":0.47,"pre":[{"timestamp":1580308200,"date":"2020-01-29","index":5288,"close":6.14,"high":6.22,"low":6.1,"open":6.18,"volume":258848000},{"timestamp":1580394600,"date":"2020-01-30","index":5289,"close":6.15,"high":6.16,"low":5.99,"open":6.04,"volume":290504000},{"timestamp":1580481000,"date":"2020-01-31","index":5290,"close":5.91,"high":6.11,"low":5.87,"open":6.1,"volume":370420000},{"timestamp":1580740200,"date":"2020-02-03","index":5291,"close":6.01,"high":6.03,"low":5.89,"open":5.89,"volume":255564000},{"timestamp":1580826600,"date":"2020-02-04","index":5292,"close":6.18,"high":6.2,"low":6.1,"open":6.15,"volume":271544000},{"timestamp":1580913000,"date":"2020-02-05","index":5293,"close":6.27,"high":6.31,"low":6.19,"open":6.3,"volume":208220000},{"timestamp":1580999400,"date":"2020-02-06","index":5294,"close":6.36,"high":6.36,"low":6.22,"open":6.3,"volume":218284000},{"timestamp":1581085800,"date":"2020-02-07","index":5295,"close":6.29,"high":6.34,"low":6.26,"open":6.32,"volume":189752000},{"timestamp":1581345000,"date":"2020-02-10","index":5296,"close":6.57,"high":6.57,"low":6.31,"open":6.31,"volume":529608000},{"timestamp":1581431400,"date":"2020-02-11","index":5297,"close":6.7,"high":6.81,"low":6.62,"open":6.68,"volume":638556000},{"timestamp":1581517800,"date":"2020-02-12","index":5298,"close":6.81,"high":6.82,"low":6.71,"open":6.75,"volume":374644000}],"post":[{"timestamp":1581604200,"date":"2020-02-13","index":5299,"close":6.77,"high":6.84,"low":6.73,"open":6.76,"volume":528016000},{"timestamp":1581690600,"date":"2020-02-14","index":5300,"close":7.24,"high":7.37,"low":7.15,"open":7.18,"volume":1041924000},{"timestamp":1582036200,"date":"2020-02-18","index":5301,"close":7.41,"high":7.43,"low":7.12,"open":7.14,"volume":620164000},{"timestamp":1582122600,"date":"2020-02-19","index":5302,"close":7.87,"high":7.89,"low":7.54,"open":7.54,"volume":694332000},{"timestamp":1582209000,"date":"2020-02-20","index":5303,"close":7.72,"high":7.91,"low":7.41,"open":7.82,"volume":810052000},{"timestamp":1582295400,"date":"2020-02-21","index":5304,"close":7.35,"high":7.63,"low":7.27,"open":7.6,"volume":768180000},{"timestamp":1582554600,"date":"2020-02-24","index":5305,"close":6.83,"high":7.05,"low":6.7,"open":6.75,"volume":856916000},{"timestamp":1582641000,"date":"2020-02-25","index":5306,"close":6.55,"high":6.97,"low":6.45,"open":6.91,"volume":1055496000},{"timestamp":1582727400,"date":"2020-02-26","index":5307,"close":6.69,"high":6.89,"low":6.55,"open":6.55,"volume":747732000},{"timestamp":1582813800,"date":"2020-02-27","index":5308,"close":6.32,"high":6.68,"low":6.22,"open":6.37,"volume":906416000},{"timestamp":1582900200,"date":"2020-02-28","index":5309,"close":6.75,"high":6.81,"low":6.04,"open":6.06,"volume":1133252000}]},{"date":"2019-11-14","estimated":0.39,"reported":0.45,"pre":[{"timestamp":1572442200,"date":"2019-10-30","index":5227,"close":5.07,"high":5.11,"low":5.01,"open":5.1,"volume":205960000},{"timestamp":1572528600,"date":"2019-10-31","index":5228,"close":5.03,"high":5.07,"low":4.95,"open":5.05,"volume":209732000},{"timestamp":1572615000,"date":"2019-11-01","index":5229,"close":5.06,"high":5.1,"low":4.96,"open":4.99,"volume":283640000},{"timestamp":1572877800,"date":"2019-11-04","index":5230,"close":5.26,"high":5.28,"low":5.12,"open":5.15,"volume":376716000},{"timestamp":1572964200,"date":"2019-11-05","index":5231,"close":5.24,"high":5.29,"low":5.19,"open":5.26,"volume":300868000},{"timestamp":1573050600,"date":"2019-11-06","index":5232,"close":5.19,"high":5.24,"low":5.1,"open":5.22,"volume":269012000},{"timestamp":1573137000,"date":"2019-11-07","index":5233,"close":5.21,"high":5.29,"low":5.16,"open":5.28,"volume":280340000},{"timestamp":1573223400,"date":"2019-11-08","index":5234,"close":5.19,"high":5.23,"low":5.15,"open":5.19,"volume":189100000},{"timestamp":1573482600,"date":"2019-11-11","index":5235,"close":5.2,"high":5.23,"low":5.11,"open":5.19,"volume":243436000},{"timestamp":1573569000,"date":"2019-11-12","index":5236,"close":5.24,"high":5.3,"low":5.21,"open":5.24,"volume":283504000},{"timestamp":1573655400,"date":"2019-11-13","index":5237,"close":5.21,"high":5.24,"low":5.15,"open":5.21,"volume":300188000}],"post":[{"timestamp":1573741800,"date":"2019-11-14","index":5238,"close":5.24,"high":5.25,"low":5.16,"open":5.22,"volume":518080000},{"timestamp":1573828200,"date":"2019-11-15","index":5239,"close":5.1,"high":5.29,"low":5.02,"open":5.24,"volume":1053628000},{"timestamp":1574087400,"date":"2019-11-18","index":5240,"close":5.31,"high":5.33,"low":5.09,"open":5.1,"volume":574588000},{"timestamp":1574173800,"date":"2019-11-19","index":5241,"close":5.2,"high":5.3,"low":5.14,"open":5.28,"volume":414564000},{"timestamp":1574260200,"date":"2019-11-20","index":5242,"close":5.28,"high":5.36,"low":5.16,"open":5.18,"volume":472588000},{"timestamp":1574346600,"date":"2019-11-21","index":5243,"close":5.25,"high":5.33,"low":5.23,"open":5.28,"volume":288388000},{"timestamp":1574433000,"date":"2019-11-22","index":5244,"close":5.27,"high":5.32,"low":5.25,"open":5.28,"volume":224100000},{"timestamp":1574692200,"date":"2019-11-25","index":5245,"close":5.53,"high":5.54,"low":5.39,"open":5.4,"volume":506476000},{"timestamp":1574778600,"date":"2019-11-26","index":5246,"close":5.43,"high":5.52,"low":5.42,"open":5.51,"volume":385244000},{"timestamp":1574865000,"date":"2019-11-27","index":5247,"close":5.46,"high":5.5,"low":5.43,"open":5.47,"volume":215784000},{"timestamp":1575037800,"date":"2019-11-29","index":5248,"close":5.42,"high":5.45,"low":5.39,"open":5.43,"volume":141556000}]},{"date":"2019-08-15","estimated":0.29,"reported":0.31,"pre":[{"timestamp":1564579800,"date":"2019-07-31","index":5163,"close":4.22,"high":4.36,"low":4.18,"open":4.35,"volume":359416000},{"timestamp":1564666200,"date":"2019-08-01","index":5164,"close":4.12,"high":4.32,"low":4.07,"open":4.23,"volume":421212000},{"timestamp":1564752600,"date":"2019-08-02","index":5165,"close":4.03,"high":4.1,"low":3.98,"open":4.03,"volume":428348000},{"timestamp":1565011800,"date":"2019-08-05","index":5166,"close":3.77,"high":3.85,"low":3.72,"open":3.85,"volume":589156000},{"timestamp":1565098200,"date":"2019-08-06","index":5167,"close":3.81,"high":3.89,"low":3.76,"open":3.85,"volume":361272000},{"timestamp":1565184600,"date":"2019-08-07","index":5168,"close":3.85,"high":3.86,"low":3.73,"open":3.75,"volume":372560000},{"timestamp":1565271000,"date":"2019-08-08","index":5169,"close":3.96,"high":3.96,"low":3.85,"open":3.91,"volume":309300000},{"timestamp":1565357400,"date":"2019-08-09","index":5170,"close":3.85,"high":3.92,"low":3.8,"open":3.92,"volume":341816000},{"timestamp":1565616600,"date":"2019-08-12","index":5171,"close":3.79,"high":3.85,"low":3.76,"open":3.8,"volume":279200000},{"timestamp":1565703000,"date":"2019-08-13","index":5172,"close":3.9,"high":3.95,"low":3.75,"open":3.78,"volume":351956000},{"timestamp":1565789400,"date":"2019-08-14","index":5173,"close":3.75,"high":3.82,"low":3.71,"open":3.81,"volume":419880000}],"post":[{"timestamp":1565875800,"date":"2019-08-15","index":5174,"close":3.72,"high":3.79,"low":3.68,"open":3.77,"volume":477200000},{"timestamp":1565962200,"date":"2019-08-16","index":5175,"close":3.99,"high":4.04,"low":3.92,"open":3.98,"volume":1007960000},{"timestamp":1566221400,"date":"2019-08-19","index":5176,"close":4.27,"high":4.29,"low":4.09,"open":4.1,"volume":815112000},{"timestamp":1566307800,"date":"2019-08-20","index":5177,"close":4.2,"high":4.26,"low":4.18,"open":4.26,"volume":463188000},{"timestamp":1566394200,"date":"2019-08-21","index":5178,"close":4.28,"high":4.34,"low":4.24,"open":4.26,"volume":427244000},{"timestamp":1566480600,"date":"2019-08-22","index":5179,"close":4.29,"high":4.33,"low":4.25,"open":4.29,"volume":303488000},{"timestamp":1566567000,"date":"2019-08-23","index":5180,"close":4.06,"high":4.26,"low":4.04,"open":4.21,"volume":568056000},{"timestamp":1566826200,"date":"2019-08-26","index":5181,"close":4.14,"high":4.16,"low":4.1,"open":4.14,"volume":318208000},{"timestamp":1566912600,"date":"2019-08-27","index":5182,"close":4.05,"high":4.18,"low":4.02,"open":4.17,"volume":290968000},{"timestamp":1566999000,"date":"2019-08-28","index":5183,"close":4.03,"high":4.08,"low":3.97,"open":4.01,"volume":255612000},{"timestamp":1567085400,"date":"2019-08-29","index":5184,"close":4.18,"high":4.21,"low":4.12,"open":4.12,"volume":357976000}]},{"date":"2019-05-16","estimated":0.2,"reported":0.22,"pre":[{"timestamp":1556717400,"date":"2019-05-01","index":5100,"close":4.51,"high":4.62,"low":4.51,"open":4.58,"volume":354280000},{"timestamp":1556803800,"date":"2019-05-02","index":5101,"close":4.58,"high":4.62,"low":4.48,"open":4.52,"volume":394684000},{"timestamp":1556890200,"date":"2019-05-03","index":5102,"close":4.58,"high":4.6,"low":4.51,"open":4.59,"volume":336824000},{"timestamp":1557149400,"date":"2019-05-06","index":5103,"close":4.5,"high":4.51,"low":4.35,"open":4.39,"volume":422176000},{"timestamp":1557235800,"date":"2019-05-07","index":5104,"close":4.33,"high":4.45,"low":4.28,"open":4.45,"volume":555220000},{"timestamp":1557322200,"date":"2019-05-08","index":5105,"close":4.35,"high":4.43,"low":4.29,"open":4.3,"volume":419168000},{"timestamp":1557408600,"date":"2019-05-09","index":5106,"close":4.25,"high":4.29,"low":4.14,"open":4.28,"volume":660248000},{"timestamp":1557495000,"date":"2019-05-10","index":5107,"close":4.22,"high":4.29,"low":4.1,"open":4.22,"volume":569500000},{"timestamp":1557754200,"date":"2019-05-13","index":5108,"close":3.96,"high":4.11,"low":3.95,"open":4.09,"volume":656912000},{"timestamp":1557840600,"date":"2019-05-14","index":5109,"close":4.05,"high":4.09,"low":3.96,"open":4,"volume":524880000},{"timestamp":1557927000,"date":"2019-05-15","index":5110,"close":3.99,"high":4.03,"low":3.94,"open":3.99,"volume":502320000}],"post":[{"timestamp":1558013400,"date":"2019-05-16","index":5111,"close":4,"high":4.05,"low":3.94,"open":3.98,"volume":781088000},{"timestamp":1558099800,"date":"2019-05-17","index":5112,"close":3.91,"high":4.09,"low":3.87,"open":3.96,"volume":1022068000},{"timestamp":1558359000,"date":"2019-05-20","index":5113,"close":3.79,"high":3.87,"low":3.77,"open":3.81,"volume":572064000},{"timestamp":1558445400,"date":"2019-05-21","index":5114,"close":3.88,"high":3.89,"low":3.82,"open":3.86,"volume":361848000},{"timestamp":1558531800,"date":"2019-05-22","index":5115,"close":3.81,"high":3.86,"low":3.79,"open":3.84,"volume":325868000},{"timestamp":1558618200,"date":"2019-05-23","index":5116,"close":3.68,"high":3.74,"low":3.62,"open":3.74,"volume":591844000},{"timestamp":1558704600,"date":"2019-05-24","index":5117,"close":3.63,"high":3.74,"low":3.62,"open":3.7,"volume":357584000},{"timestamp":1559050200,"date":"2019-05-28","index":5118,"close":3.58,"high":3.68,"low":3.58,"open":3.65,"volume":428356000},{"timestamp":1559136600,"date":"2019-05-29","index":5119,"close":3.51,"high":3.57,"low":3.47,"open":3.54,"volume":559800000},{"timestamp":1559223000,"date":"2019-05-30","index":5120,"close":3.48,"high":3.54,"low":3.44,"open":3.51,"volume":394300000},{"timestamp":1559309400,"date":"2019-05-31","index":5121,"close":3.39,"high":3.5,"low":3.38,"open":3.43,"volume":389720000}]},{"date":"2019-02-14","estimated":0.19,"reported":0.2,"pre":[{"timestamp":1548858600,"date":"2019-01-30","index":5037,"close":3.43,"high":3.45,"low":3.29,"open":3.37,"volume":974228000},{"timestamp":1548945000,"date":"2019-01-31","index":5038,"close":3.59,"high":3.63,"low":3.41,"open":3.43,"volume":842852000},{"timestamp":1549031400,"date":"2019-02-01","index":5039,"close":3.62,"high":3.67,"low":3.56,"open":3.61,"volume":625048000},{"timestamp":1549290600,"date":"2019-02-04","index":5040,"close":3.73,"high":3.77,"low":3.61,"open":3.63,"volume":528592000},{"timestamp":1549377000,"date":"2019-02-05","index":5041,"close":3.75,"high":3.79,"low":3.71,"open":3.74,"volume":542424000},{"timestamp":1549463400,"date":"2019-02-06","index":5042,"close":3.83,"high":3.89,"low":3.78,"open":3.78,"volume":702464000},{"timestamp":1549549800,"date":"2019-02-07","index":5043,"close":3.69,"high":3.78,"low":3.64,"open":3.78,"volume":637120000},{"timestamp":1549636200,"date":"2019-02-08","index":5044,"close":3.7,"high":3.71,"low":3.6,"open":3.62,"volume":461604000},{"timestamp":1549895400,"date":"2019-02-11","index":5045,"close":3.66,"high":3.71,"low":3.61,"open":3.66,"volume":495180000},{"timestamp":1549981800,"date":"2019-02-12","index":5046,"close":3.78,"high":3.8,"low":3.69,"open":3.7,"volume":591060000},{"timestamp":1550068200,"date":"2019-02-13","index":5047,"close":3.82,"high":3.9,"low":3.8,"open":3.81,"volume":605372000}],"post":[{"timestamp":1550154600,"date":"2019-02-14","index":5048,"close":3.86,"high":3.89,"low":3.78,"open":3.82,"volume":827264000},{"timestamp":1550241000,"date":"2019-02-15","index":5049,"close":3.93,"high":4.1,"low":3.91,"open":4.07,"volume":1516748000},{"timestamp":1550586600,"date":"2019-02-19","index":5050,"close":3.92,"high":4,"low":3.9,"open":3.92,"volume":551892000},{"timestamp":1550673000,"date":"2019-02-20","index":5051,"close":3.96,"high":4.03,"low":3.93,"open":3.95,"volume":540988000},{"timestamp":1550759400,"date":"2019-02-21","index":5052,"close":3.89,"high":4,"low":3.88,"open":3.98,"volume":448548000},{"timestamp":1550845800,"date":"2019-02-22","index":5053,"close":3.98,"high":4,"low":3.93,"open":3.95,"volume":401740000},{"timestamp":1551105000,"date":"2019-02-25","index":5054,"close":3.97,"high":4.13,"low":3.96,"open":4.06,"volume":656020000},{"timestamp":1551191400,"date":"2019-02-26","index":5055,"close":3.93,"high":4.02,"low":3.89,"open":3.96,"volume":488464000},{"timestamp":1551277800,"date":"2019-02-27","index":5056,"close":3.89,"high":3.94,"low":3.83,"open":3.91,"volume":500256000},{"timestamp":1551364200,"date":"2019-02-28","index":5057,"close":3.86,"high":3.9,"low":3.83,"open":3.88,"volume":324944000},{"timestamp":1551450600,"date":"2019-03-01","index":5058,"close":3.91,"high":3.95,"low":3.85,"open":3.91,"volume":357188000}]},{"date":"2018-11-15","estimated":0.47,"reported":0.46,"pre":[{"timestamp":1540992600,"date":"2018-10-31","index":4977,"close":5.27,"high":5.31,"low":5.1,"open":5.24,"volume":745772000},{"timestamp":1541079000,"date":"2018-11-01","index":4978,"close":5.45,"high":5.46,"low":5.18,"open":5.31,"volume":566528000},{"timestamp":1541165400,"date":"2018-11-02","index":4979,"close":5.37,"high":5.55,"low":5.26,"open":5.44,"volume":452960000},{"timestamp":1541428200,"date":"2018-11-05","index":4980,"close":5.29,"high":5.38,"low":5.13,"open":5.36,"volume":379332000},{"timestamp":1541514600,"date":"2018-11-06","index":4981,"close":5.28,"high":5.37,"low":5.24,"open":5.29,"volume":299012000},{"timestamp":1541601000,"date":"2018-11-07","index":4982,"close":5.34,"high":5.44,"low":5.28,"open":5.34,"volume":483812000},{"timestamp":1541687400,"date":"2018-11-08","index":4983,"close":5.15,"high":5.29,"low":5.1,"open":5.28,"volume":511352000},{"timestamp":1541773800,"date":"2018-11-09","index":4984,"close":5.14,"high":5.23,"low":5.03,"open":5.06,"volume":413240000},{"timestamp":1542033000,"date":"2018-11-12","index":4985,"close":4.74,"high":5.07,"low":4.72,"open":5.05,"volume":617116000},{"timestamp":1542119400,"date":"2018-11-13","index":4986,"close":4.98,"high":5.11,"low":4.83,"open":4.84,"volume":644712000},{"timestamp":1542205800,"date":"2018-11-14","index":4987,"close":4.93,"high":5.17,"low":4.82,"open":5.16,"volume":526580000}],"post":[{"timestamp":1542292200,"date":"2018-11-15","index":4988,"close":5.06,"high":5.13,"low":4.89,"open":4.92,"volume":840708000},{"timestamp":1542378600,"date":"2018-11-16","index":4989,"close":4.11,"high":4.27,"low":4.04,"open":4.08,"volume":1963520000},{"timestamp":1542637800,"date":"2018-11-19","index":4990,"close":3.62,"high":4.05,"low":3.62,"open":4.04,"volume":1697820000},{"timestamp":1542724200,"date":"2018-11-20","index":4991,"close":3.73,"high":3.86,"low":3.33,"open":3.35,"volume":1692032000},{"timestamp":1542810600,"date":"2018-11-21","index":4992,"close":3.62,"high":3.88,"low":3.59,"open":3.87,"volume":1025496000},{"timestamp":1542983400,"date":"2018-11-23","index":4993,"close":3.63,"high":3.74,"low":3.57,"open":3.58,"volume":411968000},{"timestamp":1543242600,"date":"2018-11-26","index":4994,"close":3.83,"high":3.84,"low":3.66,"open":3.75,"volume":814832000},{"timestamp":1543329000,"date":"2018-11-27","index":4995,"close":3.84,"high":3.93,"low":3.76,"open":3.8,"volume":738060000},{"timestamp":1543415400,"date":"2018-11-28","index":4996,"close":4,"high":4.01,"low":3.83,"open":3.96,"volume":804524000},{"timestamp":1543501800,"date":"2018-11-29","index":4997,"close":3.93,"high":4.04,"low":3.9,"open":4,"volume":549172000},{"timestamp":1543588200,"date":"2018-11-30","index":4998,"close":4.09,"high":4.1,"low":3.89,"open":3.94,"volume":729564000}]},{"date":"2018-08-16","estimated":0.44,"reported":0.49,"pre":[{"timestamp":1533130200,"date":"2018-08-01","index":4913,"close":6.16,"high":6.21,"low":6.1,"open":6.15,"volume":283556000},{"timestamp":1533216600,"date":"2018-08-02","index":4914,"close":6.27,"high":6.27,"low":6.03,"open":6.09,"volume":269668000},{"timestamp":1533303000,"date":"2018-08-03","index":4915,"close":6.3,"high":6.33,"low":6.27,"open":6.29,"volume":214288000},{"timestamp":1533562200,"date":"2018-08-06","index":4916,"close":6.35,"high":6.35,"low":6.24,"open":6.29,"volume":207508000},{"timestamp":1533648600,"date":"2018-08-07","index":4917,"close":6.42,"high":6.44,"low":6.37,"open":6.4,"volume":258132000},{"timestamp":1533735000,"date":"2018-08-08","index":4918,"close":6.46,"high":6.51,"low":6.39,"open":6.43,"volume":262100000},{"timestamp":1533821400,"date":"2018-08-09","index":4919,"close":6.41,"high":6.48,"low":6.4,"open":6.48,"volume":204280000},{"timestamp":1533907800,"date":"2018-08-10","index":4920,"close":6.37,"high":6.4,"low":6.32,"open":6.33,"volume":256396000},{"timestamp":1534167000,"date":"2018-08-13","index":4921,"close":6.4,"high":6.53,"low":6.38,"open":6.38,"volume":375208000},{"timestamp":1534253400,"date":"2018-08-14","index":4922,"close":6.54,"high":6.55,"low":6.43,"open":6.51,"volume":466220000},{"timestamp":1534339800,"date":"2018-08-15","index":4923,"close":6.48,"high":6.59,"low":6.4,"open":6.56,"volume":591136000}],"post":[{"timestamp":1534426200,"date":"2018-08-16","index":4924,"close":6.44,"high":6.55,"low":6.38,"open":6.55,"volume":801260000},{"timestamp":1534512600,"date":"2018-08-17","index":4925,"close":6.12,"high":6.32,"low":6.09,"open":6.32,"volume":1143188000},{"timestamp":1534771800,"date":"2018-08-20","index":4926,"close":6.2,"high":6.33,"low":5.97,"open":6.08,"volume":854388000},{"timestamp":1534858200,"date":"2018-08-21","index":4927,"close":6.33,"high":6.34,"low":6.19,"open":6.21,"volume":673988000},{"timestamp":1534944600,"date":"2018-08-22","index":4928,"close":6.57,"high":6.58,"low":6.3,"open":6.3,"volume":749856000},{"timestamp":1535031000,"date":"2018-08-23","index":4929,"close":6.67,"high":6.74,"low":6.52,"open":6.53,"volume":720684000},{"timestamp":1535117400,"date":"2018-08-24","index":4930,"close":6.81,"high":6.82,"low":6.68,"open":6.68,"volume":531512000},{"timestamp":1535376600,"date":"2018-08-27","index":4931,"close":6.9,"high":6.97,"low":6.8,"open":6.84,"volume":505776000},{"timestamp":1535463000,"date":"2018-08-28","index":4932,"close":6.86,"high":6.91,"low":6.74,"open":6.89,"volume":475384000},{"timestamp":1535549400,"date":"2018-08-29","index":4933,"close":6.96,"high":6.99,"low":6.83,"open":6.85,"volume":420108000},{"timestamp":1535635800,"date":"2018-08-30","index":4934,"close":6.95,"high":7.04,"low":6.91,"open":6.93,"volume":346608000}]},{"date":"2018-05-10","estimated":0.4,"reported":0.51,"pre":[{"timestamp":1524663000,"date":"2018-04-25","index":4845,"close":5.42,"high":5.54,"low":5.26,"open":5.5,"volume":588492000},{"timestamp":1524749400,"date":"2018-04-26","index":4846,"close":5.63,"high":5.64,"low":5.51,"open":5.58,"volume":375824000},{"timestamp":1524835800,"date":"2018-04-27","index":4847,"close":5.66,"high":5.76,"low":5.62,"open":5.74,"volume":400848000},{"timestamp":1525095000,"date":"2018-04-30","index":4848,"close":5.62,"high":5.72,"low":5.6,"open":5.67,"volume":327844000},{"timestamp":1525181400,"date":"2018-05-01","index":4849,"close":5.68,"high":5.68,"low":5.55,"open":5.61,"volume":253788000},{"timestamp":1525267800,"date":"2018-05-02","index":4850,"close":5.66,"high":5.72,"low":5.63,"open":5.68,"volume":268248000},{"timestamp":1525354200,"date":"2018-05-03","index":4851,"close":5.82,"high":5.85,"low":5.64,"open":5.69,"volume":443144000},{"timestamp":1525440600,"date":"2018-05-04","index":4852,"close":5.98,"high":5.98,"low":5.78,"open":5.8,"volume":400660000},{"timestamp":1525699800,"date":"2018-05-07","index":4853,"close":6.22,"high":6.27,"low":6.07,"open":6.08,"volume":687616000},{"timestamp":1525786200,"date":"2018-05-08","index":4854,"close":6.26,"high":6.26,"low":6.17,"open":6.22,"volume":506616000},{"timestamp":1525872600,"date":"2018-05-09","index":4855,"close":6.39,"high":6.4,"low":6.25,"open":6.28,"volume":596760000}],"post":[{"timestamp":1525959000,"date":"2018-05-10","index":4856,"close":6.5,"high":6.51,"low":6.43,"open":6.45,"volume":994080000},{"timestamp":1526045400,"date":"2018-05-11","index":4857,"close":6.36,"high":6.49,"low":6.26,"open":6.32,"volume":1214456000},{"timestamp":1526304600,"date":"2018-05-14","index":4858,"close":6.38,"high":6.46,"low":6.36,"open":6.4,"volume":523140000},{"timestamp":1526391000,"date":"2018-05-15","index":4859,"close":6.14,"high":6.32,"low":6.04,"open":6.32,"volume":963528000},{"timestamp":1526477400,"date":"2018-05-16","index":4860,"close":6.15,"high":6.21,"low":6.06,"open":6.1,"volume":553828000},{"timestamp":1526563800,"date":"2018-05-17","index":4861,"close":6.19,"high":6.29,"low":6.14,"open":6.15,"volume":519784000},{"timestamp":1526650200,"date":"2018-05-18","index":4862,"close":6.15,"high":6.31,"low":6.14,"open":6.25,"volume":483716000},{"timestamp":1526909400,"date":"2018-05-21","index":4863,"close":6.11,"high":6.25,"low":6.01,"open":6.25,"volume":640624000},{"timestamp":1526995800,"date":"2018-05-22","index":4864,"close":6.07,"high":6.14,"low":6.01,"open":6.12,"volume":518264000},{"timestamp":1527082200,"date":"2018-05-23","index":4865,"close":6.19,"high":6.19,"low":6.01,"open":6.01,"volume":442956000},{"timestamp":1527168600,"date":"2018-05-24","index":4866,"close":6.19,"high":6.24,"low":6.13,"open":6.18,"volume":437372000}]},{"date":"2018-02-08","estimated":0.29,"reported":0.39,"pre":[{"timestamp":1516804200,"date":"2018-01-24","index":4782,"close":5.89,"high":6.01,"low":5.84,"open":5.98,"volume":579972000},{"timestamp":1516890600,"date":"2018-01-25","index":4783,"close":5.91,"high":5.99,"low":5.89,"open":5.95,"volume":409884000},{"timestamp":1516977000,"date":"2018-01-26","index":4784,"close":6.08,"high":6.08,"low":5.94,"open":5.95,"volume":516356000},{"timestamp":1517236200,"date":"2018-01-29","index":4785,"close":6.17,"high":6.2,"low":6.02,"open":6.07,"volume":455116000},{"timestamp":1517322600,"date":"2018-01-30","index":4786,"close":6.07,"high":6.16,"low":5.96,"open":6.03,"volume":570832000},{"timestamp":1517409000,"date":"2018-01-31","index":4787,"close":6.14,"high":6.23,"low":6.11,"open":6.14,"volume":478576000},{"timestamp":1517495400,"date":"2018-02-01","index":4788,"close":6.01,"high":6.17,"low":5.95,"open":5.96,"volume":519224000},{"timestamp":1517581800,"date":"2018-02-02","index":4789,"close":5.84,"high":5.95,"low":5.78,"open":5.93,"volume":718464000},{"timestamp":1517841000,"date":"2018-02-05","index":4790,"close":5.34,"high":5.83,"low":5.13,"open":5.68,"volume":1165204000},{"timestamp":1517927400,"date":"2018-02-06","index":4791,"close":5.64,"high":5.64,"low":5.1,"open":5.11,"volume":1114800000},{"timestamp":1518013800,"date":"2018-02-07","index":4792,"close":5.72,"high":5.87,"low":5.67,"open":5.74,"volume":802932000}],"post":[{"timestamp":1518100200,"date":"2018-02-08","index":4793,"close":5.44,"high":5.88,"low":5.44,"open":5.85,"volume":1144000000},{"timestamp":1518186600,"date":"2018-02-09","index":4794,"close":5.8,"high":5.97,"low":5.44,"open":5.96,"volume":1674604000},{"timestamp":1518445800,"date":"2018-02-12","index":4795,"close":5.7,"high":5.89,"low":5.63,"open":5.88,"volume":1093172000},{"timestamp":1518532200,"date":"2018-02-13","index":4796,"close":5.82,"high":5.86,"low":5.63,"open":5.66,"volume":625524000},{"timestamp":1518618600,"date":"2018-02-14","index":4797,"close":6.04,"high":6.06,"low":5.76,"open":5.78,"volume":744988000},{"timestamp":1518705000,"date":"2018-02-15","index":4798,"close":6.16,"high":6.21,"low":6.04,"open":6.12,"volume":698900000},{"timestamp":1518791400,"date":"2018-02-16","index":4799,"close":6.1,"high":6.25,"low":6.09,"open":6.14,"volume":637656000},{"timestamp":1519137000,"date":"2018-02-20","index":4800,"close":6.23,"high":6.3,"low":6.11,"open":6.12,"volume":686240000},{"timestamp":1519223400,"date":"2018-02-21","index":4801,"close":6.04,"high":6.3,"low":6.03,"open":6.29,"volume":892292000},{"timestamp":1519309800,"date":"2018-02-22","index":4802,"close":6.05,"high":6.14,"low":5.99,"open":6.07,"volume":534364000},{"timestamp":1519396200,"date":"2018-02-23","index":4803,"close":6.15,"high":6.15,"low":6.06,"open":6.11,"volume":415300000}]},{"date":"2017-11-09","estimated":0.24,"reported":0.33,"pre":[{"timestamp":1508938200,"date":"2017-10-25","index":4721,"close":4.84,"high":4.98,"low":4.78,"open":4.93,"volume":828160000},{"timestamp":1509024600,"date":"2017-10-26","index":4722,"close":4.89,"high":4.9,"low":4.85,"open":4.87,"volume":322744000},{"timestamp":1509111000,"date":"2017-10-27","index":4723,"close":5.05,"high":5.05,"low":4.92,"open":4.95,"volume":572192000},{"timestamp":1509370200,"date":"2017-10-30","index":4724,"close":5.1,"high":5.15,"low":5.03,"open":5.05,"volume":504056000},{"timestamp":1509456600,"date":"2017-10-31","index":4725,"close":5.17,"high":5.2,"low":5.12,"open":5.13,"volume":411908000},{"timestamp":1509543000,"date":"2017-11-01","index":4726,"close":5.18,"high":5.25,"low":5.11,"open":5.23,"volume":502576000},{"timestamp":1509629400,"date":"2017-11-02","index":4727,"close":5.15,"high":5.2,"low":5.09,"open":5.15,"volume":342308000},{"timestamp":1509715800,"date":"2017-11-03","index":4728,"close":5.22,"high":5.22,"low":5.13,"open":5.18,"volume":353640000},{"timestamp":1509978600,"date":"2017-11-06","index":4729,"close":5.24,"high":5.25,"low":5.17,"open":5.18,"volume":389944000},{"timestamp":1510065000,"date":"2017-11-07","index":4730,"close":5.3,"high":5.32,"low":5.25,"open":5.26,"volume":427700000},{"timestamp":1510151400,"date":"2017-11-08","index":4731,"close":5.23,"high":5.3,"low":5.18,"open":5.3,"volume":522988000}],"post":[{"timestamp":1510237800,"date":"2017-11-09","index":4732,"close":5.13,"high":5.16,"low":5.01,"open":5.13,"volume":978564000},{"timestamp":1510324200,"date":"2017-11-10","index":4733,"close":5.4,"high":5.47,"low":5.29,"open":5.33,"volume":1253256000},{"timestamp":1510583400,"date":"2017-11-13","index":4734,"close":5.32,"high":5.43,"low":5.3,"open":5.4,"volume":582376000},{"timestamp":1510669800,"date":"2017-11-14","index":4735,"close":5.35,"high":5.37,"low":5.28,"open":5.32,"volume":529292000},{"timestamp":1510756200,"date":"2017-11-15","index":4736,"close":5.25,"high":5.3,"low":5.2,"open":5.3,"volume":501948000},{"timestamp":1510842600,"date":"2017-11-16","index":4737,"close":5.29,"high":5.36,"low":5.28,"open":5.32,"volume":441768000},{"timestamp":1510929000,"date":"2017-11-17","index":4738,"close":5.28,"high":5.38,"low":5.27,"open":5.35,"volume":515664000},{"timestamp":1511188200,"date":"2017-11-20","index":4739,"close":5.35,"high":5.36,"low":5.26,"open":5.3,"volume":396100000},{"timestamp":1511274600,"date":"2017-11-21","index":4740,"close":5.4,"high":5.41,"low":5.36,"open":5.39,"volume":399176000},{"timestamp":1511361000,"date":"2017-11-22","index":4741,"close":5.37,"high":5.43,"low":5.34,"open":5.43,"volume":356640000},{"timestamp":1511533800,"date":"2017-11-24","index":4742,"close":5.42,"high":5.43,"low":5.36,"open":5.39,"volume":180752000}]},{"date":"2017-08-10","estimated":0.17,"reported":0.23,"pre":[{"timestamp":1501075800,"date":"2017-07-26","index":4657,"close":4.18,"high":4.25,"low":4.15,"open":4.19,"volume":640404000},{"timestamp":1501162200,"date":"2017-07-27","index":4658,"close":4.04,"high":4.22,"low":3.94,"open":4.21,"volume":782856000},{"timestamp":1501248600,"date":"2017-07-28","index":4659,"close":4.11,"high":4.13,"low":3.98,"open":4.01,"volume":513348000},{"timestamp":1501507800,"date":"2017-07-31","index":4660,"close":4.06,"high":4.16,"low":4.02,"open":4.12,"volume":559672000},{"timestamp":1501594200,"date":"2017-08-01","index":4661,"close":4.11,"high":4.11,"low":4.03,"open":4.05,"volume":431384000},{"timestamp":1501680600,"date":"2017-08-02","index":4662,"close":4.11,"high":4.15,"low":4.03,"open":4.14,"volume":478444000},{"timestamp":1501767000,"date":"2017-08-03","index":4663,"close":4.16,"high":4.17,"low":4.09,"open":4.11,"volume":442420000},{"timestamp":1501853400,"date":"2017-08-04","index":4664,"close":4.18,"high":4.25,"low":4.16,"open":4.18,"volume":589096000},{"timestamp":1502112600,"date":"2017-08-07","index":4665,"close":4.31,"high":4.31,"low":4.2,"open":4.21,"volume":717412000},{"timestamp":1502199000,"date":"2017-08-08","index":4666,"close":4.26,"high":4.36,"low":4.22,"open":4.35,"volume":755336000},{"timestamp":1502285400,"date":"2017-08-09","index":4667,"close":4.3,"high":4.31,"low":4.19,"open":4.21,"volume":530784000}],"post":[{"timestamp":1502371800,"date":"2017-08-10","index":4668,"close":4.12,"high":4.32,"low":4.11,"open":4.3,"volume":1328088000},{"timestamp":1502458200,"date":"2017-08-11","index":4669,"close":3.9,"high":3.97,"low":3.82,"open":3.93,"volume":1497196000},{"timestamp":1502717400,"date":"2017-08-14","index":4670,"close":4.21,"high":4.21,"low":3.98,"open":3.99,"volume":1279020000},{"timestamp":1502803800,"date":"2017-08-15","index":4671,"close":4.17,"high":4.24,"low":4.14,"open":4.22,"volume":764532000},{"timestamp":1502890200,"date":"2017-08-16","index":4672,"close":4.13,"high":4.21,"low":4.1,"open":4.19,"volume":596632000},{"timestamp":1502976600,"date":"2017-08-17","index":4673,"close":4.04,"high":4.14,"low":4.03,"open":4.12,"volume":525444000},{"timestamp":1503063000,"date":"2017-08-18","index":4674,"close":4.04,"high":4.11,"low":3.99,"open":4.09,"volume":601204000},{"timestamp":1503322200,"date":"2017-08-21","index":4675,"close":3.98,"high":4.07,"low":3.93,"open":4.06,"volume":623672000},{"timestamp":1503408600,"date":"2017-08-22","index":4676,"close":4.06,"high":4.07,"low":3.99,"open":4.01,"volume":450456000},{"timestamp":1503495000,"date":"2017-08-23","index":4677,"close":4.14,"high":4.16,"low":4.02,"open":4.03,"volume":579520000},{"timestamp":1503581400,"date":"2017-08-24","index":4678,"close":4.13,"high":4.18,"low":4.1,"open":4.18,"volume":469700000}]},{"date":"2017-05-09","estimated":0.16,"reported":0.2,"pre":[{"timestamp":1493040600,"date":"2017-04-24","index":4592,"close":2.57,"high":2.59,"low":2.55,"open":2.57,"volume":371820000},{"timestamp":1493127000,"date":"2017-04-25","index":4593,"close":2.62,"high":2.63,"low":2.57,"open":2.59,"volume":388440000},{"timestamp":1493213400,"date":"2017-04-26","index":4594,"close":2.6,"high":2.63,"low":2.6,"open":2.63,"volume":327004000},{"timestamp":1493299800,"date":"2017-04-27","index":4595,"close":2.64,"high":2.65,"low":2.59,"open":2.61,"volume":319700000},{"timestamp":1493386200,"date":"2017-04-28","index":4596,"close":2.61,"high":2.64,"low":2.6,"open":2.63,"volume":348248000},{"timestamp":1493645400,"date":"2017-05-01","index":4597,"close":2.67,"high":2.67,"low":2.61,"open":2.62,"volume":307732000},{"timestamp":1493731800,"date":"2017-05-02","index":4598,"close":2.59,"high":2.64,"low":2.56,"open":2.64,"volume":629972000},{"timestamp":1493818200,"date":"2017-05-03","index":4599,"close":2.61,"high":2.62,"low":2.57,"open":2.58,"volume":336904000},{"timestamp":1493904600,"date":"2017-05-04","index":4600,"close":2.6,"high":2.62,"low":2.59,"open":2.61,"volume":209788000},{"timestamp":1493991000,"date":"2017-05-05","index":4601,"close":2.6,"high":2.6,"low":2.57,"open":2.58,"volume":228428000},{"timestamp":1494250200,"date":"2017-05-08","index":4602,"close":2.57,"high":2.61,"low":2.56,"open":2.61,"volume":365240000}],"post":[{"timestamp":1494336600,"date":"2017-05-09","index":4603,"close":2.57,"high":2.62,"low":2.57,"open":2.58,"volume":847672000},{"timestamp":1494423000,"date":"2017-05-10","index":4604,"close":3.03,"high":3.05,"low":2.85,"open":2.86,"volume":2129096000},{"timestamp":1494509400,"date":"2017-05-11","index":4605,"close":3.16,"high":3.26,"low":3,"open":3,"volume":1939792000},{"timestamp":1494595800,"date":"2017-05-12","index":4606,"close":3.2,"high":3.24,"low":3.14,"open":3.17,"volume":962620000},{"timestamp":1494855000,"date":"2017-05-15","index":4607,"close":3.36,"high":3.36,"low":3.23,"open":3.24,"volume":1087540000},{"timestamp":1494941400,"date":"2017-05-16","index":4608,"close":3.42,"high":3.44,"low":3.33,"open":3.41,"volume":1120700000},{"timestamp":1495027800,"date":"2017-05-17","index":4609,"close":3.19,"high":3.37,"low":3.19,"open":3.35,"volume":1271368000},{"timestamp":1495114200,"date":"2017-05-18","index":4610,"close":3.33,"high":3.34,"low":3.18,"open":3.24,"volume":1156032000},{"timestamp":1495200600,"date":"2017-05-19","index":4611,"close":3.4,"high":3.46,"low":3.38,"open":3.43,"volume":1018372000},{"timestamp":1495459800,"date":"2017-05-22","index":4612,"close":3.47,"high":3.49,"low":3.43,"open":3.44,"volume":836608000},{"timestamp":1495546200,"date":"2017-05-23","index":4613,"close":3.43,"high":3.49,"low":3.39,"open":3.49,"volume":681248000}]},{"date":"2017-02-09","estimated":0.21,"reported":0.25,"pre":[{"timestamp":1485354600,"date":"2017-01-25","index":4531,"close":2.69,"high":2.73,"low":2.66,"open":2.73,"volume":522760000},{"timestamp":1485441000,"date":"2017-01-26","index":4532,"close":2.74,"high":2.75,"low":2.67,"open":2.7,"volume":458800000},{"timestamp":1485527400,"date":"2017-01-27","index":4533,"close":2.79,"high":2.8,"low":2.72,"open":2.75,"volume":471996000},{"timestamp":1485786600,"date":"2017-01-30","index":4534,"close":2.75,"high":2.78,"low":2.7,"open":2.77,"volume":496004000},{"timestamp":1485873000,"date":"2017-01-31","index":4535,"close":2.73,"high":2.75,"low":2.7,"open":2.72,"volume":362756000},{"timestamp":1485959400,"date":"2017-02-01","index":4536,"close":2.85,"high":2.85,"low":2.75,"open":2.76,"volume":590004000},{"timestamp":1486045800,"date":"2017-02-02","index":4537,"close":2.88,"high":2.89,"low":2.8,"open":2.83,"volume":483240000},{"timestamp":1486132200,"date":"2017-02-03","index":4538,"close":2.86,"high":2.9,"low":2.85,"open":2.89,"volume":372744000},{"timestamp":1486391400,"date":"2017-02-06","index":4539,"close":2.93,"high":2.93,"low":2.85,"open":2.85,"volume":506768000},{"timestamp":1486477800,"date":"2017-02-07","index":4540,"close":2.98,"high":3.02,"low":2.95,"open":2.97,"volume":746224000},{"timestamp":1486564200,"date":"2017-02-08","index":4541,"close":2.97,"high":2.98,"low":2.91,"open":2.96,"volume":449580000}],"post":[{"timestamp":1486650600,"date":"2017-02-09","index":4542,"close":2.91,"high":2.98,"low":2.89,"open":2.97,"volume":842568000},{"timestamp":1486737000,"date":"2017-02-10","index":4543,"close":2.84,"high":3.02,"low":2.82,"open":3,"volume":1651092000},{"timestamp":1486996200,"date":"2017-02-13","index":4544,"close":2.71,"high":2.85,"low":2.7,"open":2.83,"volume":1180724000},{"timestamp":1487082600,"date":"2017-02-14","index":4545,"close":2.72,"high":2.75,"low":2.66,"open":2.7,"volume":850632000},{"timestamp":1487169000,"date":"2017-02-15","index":4546,"close":2.72,"high":2.74,"low":2.69,"open":2.72,"volume":373020000},{"timestamp":1487255400,"date":"2017-02-16","index":4547,"close":2.68,"high":2.74,"low":2.64,"open":2.73,"volume":647176000},{"timestamp":1487341800,"date":"2017-02-17","index":4548,"close":2.68,"high":2.69,"low":2.62,"open":2.67,"volume":563740000},{"timestamp":1487687400,"date":"2017-02-21","index":4549,"close":2.78,"high":2.78,"low":2.71,"open":2.71,"volume":551952000},{"timestamp":1487773800,"date":"2017-02-22","index":4550,"close":2.77,"high":2.8,"low":2.75,"open":2.79,"volume":433772000},{"timestamp":1487860200,"date":"2017-02-23","index":4551,"close":2.51,"high":2.66,"low":2.49,"open":2.64,"volume":1592888000},{"timestamp":1487946600,"date":"2017-02-24","index":4552,"close":2.54,"high":2.55,"low":2.39,"open":2.43,"volume":1029904000}]},{"date":"2016-11-10","estimated":0.14,"reported":0.21,"pre":[{"timestamp":1477488600,"date":"2016-10-26","index":4470,"close":1.8,"high":1.82,"low":1.78,"open":1.78,"volume":333792000},{"timestamp":1477575000,"date":"2016-10-27","index":4471,"close":1.77,"high":1.82,"low":1.76,"open":1.82,"volume":388664000},{"timestamp":1477661400,"date":"2016-10-28","index":4472,"close":1.76,"high":1.8,"low":1.76,"open":1.78,"volume":290856000},{"timestamp":1477920600,"date":"2016-10-31","index":4473,"close":1.78,"high":1.79,"low":1.77,"open":1.77,"volume":252388000},{"timestamp":1478007000,"date":"2016-11-01","index":4474,"close":1.73,"high":1.8,"low":1.71,"open":1.79,"volume":473224000},{"timestamp":1478093400,"date":"2016-11-02","index":4475,"close":1.72,"high":1.76,"low":1.72,"open":1.74,"volume":295848000},{"timestamp":1478179800,"date":"2016-11-03","index":4476,"close":1.7,"high":1.73,"low":1.67,"open":1.73,"volume":309664000},{"timestamp":1478266200,"date":"2016-11-04","index":4477,"close":1.69,"high":1.72,"low":1.66,"open":1.69,"volume":328780000},{"timestamp":1478529000,"date":"2016-11-07","index":4478,"close":1.78,"high":1.79,"low":1.74,"open":1.74,"volume":487580000},{"timestamp":1478615400,"date":"2016-11-08","index":4479,"close":1.78,"high":1.79,"low":1.76,"open":1.79,"volume":429884000},{"timestamp":1478701800,"date":"2016-11-09","index":4480,"close":1.75,"high":1.77,"low":1.72,"open":1.73,"volume":456532000}],"post":[{"timestamp":1478788200,"date":"2016-11-10","index":4481,"close":1.69,"high":1.79,"low":1.67,"open":1.79,"volume":869280000},{"timestamp":1478874600,"date":"2016-11-11","index":4482,"close":2.2,"high":2.22,"low":1.96,"open":1.99,"volume":2175344000},{"timestamp":1479133800,"date":"2016-11-14","index":4483,"close":2.09,"high":2.2,"low":2.09,"open":2.2,"volume":1348796000},{"timestamp":1479220200,"date":"2016-11-15","index":4484,"close":2.15,"high":2.19,"low":2.1,"open":2.11,"volume":626092000},{"timestamp":1479306600,"date":"2016-11-16","index":4485,"close":2.29,"high":2.31,"low":2.16,"open":2.18,"volume":987984000},{"timestamp":1479393000,"date":"2016-11-17","index":4486,"close":2.31,"high":2.37,"low":2.27,"open":2.31,"volume":832988000},{"timestamp":1479479400,"date":"2016-11-18","index":4487,"close":2.33,"high":2.36,"low":2.3,"open":2.31,"volume":576060000},{"timestamp":1479738600,"date":"2016-11-21","index":4488,"close":2.32,"high":2.36,"low":2.31,"open":2.35,"volume":436436000},{"timestamp":1479825000,"date":"2016-11-22","index":4489,"close":2.34,"high":2.34,"low":2.31,"open":2.33,"volume":330368000},{"timestamp":1479911400,"date":"2016-11-23","index":4490,"close":2.35,"high":2.38,"low":2.32,"open":2.34,"volume":443236000},{"timestamp":1480084200,"date":"2016-11-25","index":4491,"close":2.35,"high":2.38,"low":2.34,"open":2.36,"volume":195564000}]},{"date":"2016-08-11","estimated":0.09,"reported":0.1,"pre":[{"timestamp":1469626200,"date":"2016-07-27","index":4406,"close":1.4,"high":1.43,"low":1.39,"open":1.43,"volume":446676000},{"timestamp":1469712600,"date":"2016-07-28","index":4407,"close":1.4,"high":1.41,"low":1.4,"open":1.4,"volume":221916000},{"timestamp":1469799000,"date":"2016-07-29","index":4408,"close":1.43,"high":1.43,"low":1.38,"open":1.41,"volume":409588000},{"timestamp":1470058200,"date":"2016-08-01","index":4409,"close":1.42,"high":1.44,"low":1.41,"open":1.43,"volume":301120000},{"timestamp":1470144600,"date":"2016-08-02","index":4410,"close":1.4,"high":1.43,"low":1.39,"open":1.42,"volume":282748000},{"timestamp":1470231000,"date":"2016-08-03","index":4411,"close":1.4,"high":1.41,"low":1.39,"open":1.4,"volume":299828000},{"timestamp":1470317400,"date":"2016-08-04","index":4412,"close":1.43,"high":1.44,"low":1.41,"open":1.41,"volume":272712000},{"timestamp":1470403800,"date":"2016-08-05","index":4413,"close":1.46,"high":1.46,"low":1.44,"open":1.45,"volume":371588000},{"timestamp":1470663000,"date":"2016-08-08","index":4414,"close":1.47,"high":1.48,"low":1.45,"open":1.48,"volume":305064000},{"timestamp":1470749400,"date":"2016-08-09","index":4415,"close":1.47,"high":1.49,"low":1.47,"open":1.48,"volume":372344000},{"timestamp":1470835800,"date":"2016-08-10","index":4416,"close":1.46,"high":1.49,"low":1.46,"open":1.49,"volume":375740000}],"post":[{"timestamp":1470922200,"date":"2016-08-11","index":4417,"close":1.49,"high":1.5,"low":1.47,"open":1.47,"volume":681064000},{"timestamp":1471008600,"date":"2016-08-12","index":4418,"close":1.58,"high":1.58,"low":1.52,"open":1.55,"volume":1425744000},{"timestamp":1471267800,"date":"2016-08-15","index":4419,"close":1.57,"high":1.59,"low":1.55,"open":1.58,"volume":573304000},{"timestamp":1471354200,"date":"2016-08-16","index":4420,"close":1.57,"high":1.57,"low":1.56,"open":1.57,"volume":287652000},{"timestamp":1471440600,"date":"2016-08-17","index":4421,"close":1.53,"high":1.57,"low":1.52,"open":1.57,"volume":595212000},{"timestamp":1471527000,"date":"2016-08-18","index":4422,"close":1.55,"high":1.55,"low":1.52,"open":1.53,"volume":331684000},{"timestamp":1471613400,"date":"2016-08-19","index":4423,"close":1.56,"high":1.57,"low":1.54,"open":1.55,"volume":291560000},{"timestamp":1471872600,"date":"2016-08-22","index":4424,"close":1.56,"high":1.57,"low":1.54,"open":1.56,"volume":244748000},{"timestamp":1471959000,"date":"2016-08-23","index":4425,"close":1.57,"high":1.58,"low":1.57,"open":1.58,"volume":339764000},{"timestamp":1472045400,"date":"2016-08-24","index":4426,"close":1.55,"high":1.58,"low":1.54,"open":1.58,"volume":298448000},{"timestamp":1472131800,"date":"2016-08-25","index":4427,"close":1.54,"high":1.55,"low":1.52,"open":1.55,"volume":406032000}]},{"date":"2016-05-12","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1461763800,"date":"2016-04-27","index":4343,"close":0.93,"high":0.93,"low":0.91,"open":0.91,"volume":352396000},{"timestamp":1461850200,"date":"2016-04-28","index":4344,"close":0.9,"high":0.93,"low":0.9,"open":0.93,"volume":381224000},{"timestamp":1461936600,"date":"2016-04-29","index":4345,"close":0.89,"high":0.9,"low":0.88,"open":0.9,"volume":321904000},{"timestamp":1462195800,"date":"2016-05-02","index":4346,"close":0.9,"high":0.91,"low":0.89,"open":0.9,"volume":256076000},{"timestamp":1462282200,"date":"2016-05-03","index":4347,"close":0.89,"high":0.89,"low":0.88,"open":0.89,"volume":224024000},{"timestamp":1462368600,"date":"2016-05-04","index":4348,"close":0.87,"high":0.88,"low":0.86,"open":0.88,"volume":525764000},{"timestamp":1462455000,"date":"2016-05-05","index":4349,"close":0.87,"high":0.88,"low":0.87,"open":0.88,"volume":246884000},{"timestamp":1462541400,"date":"2016-05-06","index":4350,"close":0.88,"high":0.89,"low":0.87,"open":0.87,"volume":183240000},{"timestamp":1462800600,"date":"2016-05-09","index":4351,"close":0.88,"high":0.89,"low":0.87,"open":0.89,"volume":333336000},{"timestamp":1462887000,"date":"2016-05-10","index":4352,"close":0.9,"high":0.9,"low":0.88,"open":0.89,"volume":269676000},{"timestamp":1462973400,"date":"2016-05-11","index":4353,"close":0.9,"high":0.91,"low":0.9,"open":0.9,"volume":328176000}],"post":[{"timestamp":1463059800,"date":"2016-05-12","index":4354,"close":0.89,"high":0.91,"low":0.87,"open":0.91,"volume":670540000},{"timestamp":1463146200,"date":"2016-05-13","index":4355,"close":1.02,"high":1.02,"low":0.98,"open":0.98,"volume":2110256000},{"timestamp":1463405400,"date":"2016-05-16","index":4356,"close":1.05,"high":1.07,"low":1.01,"open":1.02,"volume":973032000},{"timestamp":1463491800,"date":"2016-05-17","index":4357,"close":1.06,"high":1.06,"low":1.04,"open":1.05,"volume":628392000},{"timestamp":1463578200,"date":"2016-05-18","index":4358,"close":1.08,"high":1.1,"low":1.05,"open":1.05,"volume":541072000},{"timestamp":1463664600,"date":"2016-05-19","index":4359,"close":1.09,"high":1.1,"low":1.08,"open":1.08,"volume":398880000},{"timestamp":1463751000,"date":"2016-05-20","index":4360,"close":1.11,"high":1.11,"low":1.09,"open":1.1,"volume":391084000},{"timestamp":1464010200,"date":"2016-05-23","index":4361,"close":1.11,"high":1.12,"low":1.1,"open":1.11,"volume":413636000},{"timestamp":1464096600,"date":"2016-05-24","index":4362,"close":1.13,"high":1.14,"low":1.11,"open":1.11,"volume":415788000},{"timestamp":1464183000,"date":"2016-05-25","index":4363,"close":1.13,"high":1.14,"low":1.12,"open":1.14,"volume":458076000},{"timestamp":1464269400,"date":"2016-05-26","index":4364,"close":1.14,"high":1.15,"low":1.13,"open":1.13,"volume":309964000}]},{"date":"2016-02-17","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1454337000,"date":"2016-02-01","index":4283,"close":0.73,"high":0.74,"low":0.73,"open":0.73,"volume":289884000},{"timestamp":1454423400,"date":"2016-02-02","index":4284,"close":0.7,"high":0.73,"low":0.7,"open":0.73,"volume":341908000},{"timestamp":1454509800,"date":"2016-02-03","index":4285,"close":0.7,"high":0.71,"low":0.69,"open":0.71,"volume":326772000},{"timestamp":1454596200,"date":"2016-02-04","index":4286,"close":0.71,"high":0.72,"low":0.7,"open":0.71,"volume":348140000},{"timestamp":1454682600,"date":"2016-02-05","index":4287,"close":0.66,"high":0.71,"low":0.66,"open":0.7,"volume":600428000},{"timestamp":1454941800,"date":"2016-02-08","index":4288,"close":0.63,"high":0.65,"low":0.62,"open":0.65,"volume":608852000},{"timestamp":1455028200,"date":"2016-02-09","index":4289,"close":0.64,"high":0.66,"low":0.62,"open":0.62,"volume":425372000},{"timestamp":1455114600,"date":"2016-02-10","index":4290,"close":0.64,"high":0.66,"low":0.63,"open":0.64,"volume":335800000},{"timestamp":1455201000,"date":"2016-02-11","index":4291,"close":0.63,"high":0.64,"low":0.62,"open":0.62,"volume":340144000},{"timestamp":1455287400,"date":"2016-02-12","index":4292,"close":0.64,"high":0.64,"low":0.62,"open":0.64,"volume":340816000},{"timestamp":1455633000,"date":"2016-02-16","index":4293,"close":0.67,"high":0.68,"low":0.65,"open":0.65,"volume":485352000}],"post":[{"timestamp":1455719400,"date":"2016-02-17","index":4294,"close":0.69,"high":0.7,"low":0.68,"open":0.68,"volume":771468000},{"timestamp":1455805800,"date":"2016-02-18","index":4295,"close":0.75,"high":0.77,"low":0.75,"open":0.75,"volume":1068660000},{"timestamp":1455892200,"date":"2016-02-19","index":4296,"close":0.76,"high":0.77,"low":0.74,"open":0.75,"volume":525628000},{"timestamp":1456151400,"date":"2016-02-22","index":4297,"close":0.79,"high":0.8,"low":0.77,"open":0.77,"volume":449668000},{"timestamp":1456237800,"date":"2016-02-23","index":4298,"close":0.79,"high":0.8,"low":0.78,"open":0.78,"volume":369380000},{"timestamp":1456324200,"date":"2016-02-24","index":4299,"close":0.8,"high":0.8,"low":0.76,"open":0.79,"volume":336852000},{"timestamp":1456410600,"date":"2016-02-25","index":4300,"close":0.8,"high":0.8,"low":0.78,"open":0.8,"volume":349616000},{"timestamp":1456497000,"date":"2016-02-26","index":4301,"close":0.79,"high":0.8,"low":0.78,"open":0.8,"volume":361964000},{"timestamp":1456756200,"date":"2016-02-29","index":4302,"close":0.78,"high":0.8,"low":0.78,"open":0.79,"volume":323344000},{"timestamp":1456842600,"date":"2016-03-01","index":4303,"close":0.82,"high":0.82,"low":0.78,"open":0.79,"volume":348700000},{"timestamp":1456929000,"date":"2016-03-02","index":4304,"close":0.82,"high":0.83,"low":0.81,"open":0.81,"volume":233812000}]},{"date":"2015-11-05","estimated":0.06,"reported":0.11,"pre":[{"timestamp":1445434200,"date":"2015-10-21","index":4214,"close":0.69,"high":0.7,"low":0.68,"open":0.7,"volume":386280000},{"timestamp":1445520600,"date":"2015-10-22","index":4215,"close":0.71,"high":0.71,"low":0.69,"open":0.69,"volume":306884000},{"timestamp":1445607000,"date":"2015-10-23","index":4216,"close":0.71,"high":0.72,"low":0.71,"open":0.72,"volume":381776000},{"timestamp":1445866200,"date":"2015-10-26","index":4217,"close":0.71,"high":0.72,"low":0.7,"open":0.72,"volume":247436000},{"timestamp":1445952600,"date":"2015-10-27","index":4218,"close":0.71,"high":0.72,"low":0.71,"open":0.71,"volume":208268000},{"timestamp":1446039000,"date":"2015-10-28","index":4219,"close":0.72,"high":0.72,"low":0.7,"open":0.72,"volume":217036000},{"timestamp":1446125400,"date":"2015-10-29","index":4220,"close":0.69,"high":0.71,"low":0.69,"open":0.71,"volume":327168000},{"timestamp":1446211800,"date":"2015-10-30","index":4221,"close":0.71,"high":0.71,"low":0.69,"open":0.7,"volume":301160000},{"timestamp":1446474600,"date":"2015-11-02","index":4222,"close":0.72,"high":0.72,"low":0.71,"open":0.71,"volume":190088000},{"timestamp":1446561000,"date":"2015-11-03","index":4223,"close":0.71,"high":0.72,"low":0.7,"open":0.71,"volume":376768000},{"timestamp":1446647400,"date":"2015-11-04","index":4224,"close":0.7,"high":0.72,"low":0.7,"open":0.71,"volume":442264000}],"post":[{"timestamp":1446733800,"date":"2015-11-05","index":4225,"close":0.69,"high":0.71,"low":0.69,"open":0.7,"volume":478800000},{"timestamp":1446820200,"date":"2015-11-06","index":4226,"close":0.79,"high":0.8,"low":0.75,"open":0.76,"volume":1172272000},{"timestamp":1447079400,"date":"2015-11-09","index":4227,"close":0.79,"high":0.79,"low":0.77,"open":0.78,"volume":492568000},{"timestamp":1447165800,"date":"2015-11-10","index":4228,"close":0.77,"high":0.78,"low":0.75,"open":0.77,"volume":552260000},{"timestamp":1447252200,"date":"2015-11-11","index":4229,"close":0.76,"high":0.78,"low":0.76,"open":0.77,"volume":619896000},{"timestamp":1447338600,"date":"2015-11-12","index":4230,"close":0.76,"high":0.77,"low":0.76,"open":0.76,"volume":291080000},{"timestamp":1447425000,"date":"2015-11-13","index":4231,"close":0.75,"high":0.76,"low":0.74,"open":0.76,"volume":292940000},{"timestamp":1447684200,"date":"2015-11-16","index":4232,"close":0.76,"high":0.76,"low":0.75,"open":0.75,"volume":344280000},{"timestamp":1447770600,"date":"2015-11-17","index":4233,"close":0.76,"high":0.77,"low":0.76,"open":0.76,"volume":257048000},{"timestamp":1447857000,"date":"2015-11-18","index":4234,"close":0.78,"high":0.78,"low":0.75,"open":0.76,"volume":350216000},{"timestamp":1447943400,"date":"2015-11-19","index":4235,"close":0.78,"high":0.79,"low":0.77,"open":0.78,"volume":254072000}]},{"date":"2015-08-06","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1437571800,"date":"2015-07-22","index":4150,"close":0.49,"high":0.49,"low":0.48,"open":0.49,"volume":356472000},{"timestamp":1437658200,"date":"2015-07-23","index":4151,"close":0.49,"high":0.5,"low":0.49,"open":0.49,"volume":169916000},{"timestamp":1437744600,"date":"2015-07-24","index":4152,"close":0.49,"high":0.5,"low":0.48,"open":0.49,"volume":188844000},{"timestamp":1438003800,"date":"2015-07-27","index":4153,"close":0.48,"high":0.49,"low":0.48,"open":0.48,"volume":192420000},{"timestamp":1438090200,"date":"2015-07-28","index":4154,"close":0.49,"high":0.5,"low":0.48,"open":0.48,"volume":198308000},{"timestamp":1438176600,"date":"2015-07-29","index":4155,"close":0.5,"high":0.5,"low":0.49,"open":0.49,"volume":232680000},{"timestamp":1438263000,"date":"2015-07-30","index":4156,"close":0.5,"high":0.51,"low":0.5,"open":0.5,"volume":190180000},{"timestamp":1438349400,"date":"2015-07-31","index":4157,"close":0.5,"high":0.5,"low":0.5,"open":0.5,"volume":218340000},{"timestamp":1438608600,"date":"2015-08-03","index":4158,"close":0.51,"high":0.51,"low":0.5,"open":0.5,"volume":397132000},{"timestamp":1438695000,"date":"2015-08-04","index":4159,"close":0.51,"high":0.51,"low":0.5,"open":0.51,"volume":260100000},{"timestamp":1438781400,"date":"2015-08-05","index":4160,"close":0.51,"high":0.52,"low":0.51,"open":0.52,"volume":234628000}],"post":[{"timestamp":1438867800,"date":"2015-08-06","index":4161,"close":0.51,"high":0.52,"low":0.5,"open":0.51,"volume":655676000},{"timestamp":1438954200,"date":"2015-08-07","index":4162,"close":0.57,"high":0.58,"low":0.55,"open":0.56,"volume":1405248000},{"timestamp":1439213400,"date":"2015-08-10","index":4163,"close":0.59,"high":0.6,"low":0.57,"open":0.57,"volume":662304000},{"timestamp":1439299800,"date":"2015-08-11","index":4164,"close":0.59,"high":0.6,"low":0.59,"open":0.59,"volume":435008000},{"timestamp":1439386200,"date":"2015-08-12","index":4165,"close":0.59,"high":0.6,"low":0.58,"open":0.58,"volume":384048000},{"timestamp":1439472600,"date":"2015-08-13","index":4166,"close":0.59,"high":0.6,"low":0.59,"open":0.59,"volume":276884000},{"timestamp":1439559000,"date":"2015-08-14","index":4167,"close":0.59,"high":0.59,"low":0.58,"open":0.59,"volume":214652000},{"timestamp":1439818200,"date":"2015-08-17","index":4168,"close":0.58,"high":0.59,"low":0.58,"open":0.59,"volume":273880000},{"timestamp":1439904600,"date":"2015-08-18","index":4169,"close":0.58,"high":0.58,"low":0.57,"open":0.58,"volume":287084000},{"timestamp":1439991000,"date":"2015-08-19","index":4170,"close":0.57,"high":0.58,"low":0.57,"open":0.58,"volume":249248000},{"timestamp":1440077400,"date":"2015-08-20","index":4171,"close":0.55,"high":0.57,"low":0.55,"open":0.57,"volume":426932000}]},{"date":"2015-05-07","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1429709400,"date":"2015-04-22","index":4087,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":207420000},{"timestamp":1429795800,"date":"2015-04-23","index":4088,"close":0.56,"high":0.56,"low":0.54,"open":0.55,"volume":259380000},{"timestamp":1429882200,"date":"2015-04-24","index":4089,"close":0.55,"high":0.56,"low":0.54,"open":0.56,"volume":240960000},{"timestamp":1430141400,"date":"2015-04-27","index":4090,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":248456000},{"timestamp":1430227800,"date":"2015-04-28","index":4091,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":234484000},{"timestamp":1430314200,"date":"2015-04-29","index":4092,"close":0.55,"high":0.56,"low":0.55,"open":0.55,"volume":195156000},{"timestamp":1430400600,"date":"2015-04-30","index":4093,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":218844000},{"timestamp":1430487000,"date":"2015-05-01","index":4094,"close":0.57,"high":0.57,"low":0.56,"open":0.56,"volume":256968000},{"timestamp":1430746200,"date":"2015-05-04","index":4095,"close":0.57,"high":0.57,"low":0.56,"open":0.57,"volume":200720000},{"timestamp":1430832600,"date":"2015-05-05","index":4096,"close":0.55,"high":0.56,"low":0.55,"open":0.56,"volume":292928000},{"timestamp":1430919000,"date":"2015-05-06","index":4097,"close":0.55,"high":0.56,"low":0.55,"open":0.55,"volume":316484000}],"post":[{"timestamp":1431005400,"date":"2015-05-07","index":4098,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":534564000},{"timestamp":1431091800,"date":"2015-05-08","index":4099,"close":0.52,"high":0.55,"low":0.51,"open":0.53,"volume":1146552000},{"timestamp":1431351000,"date":"2015-05-11","index":4100,"close":0.52,"high":0.52,"low":0.51,"open":0.51,"volume":544144000},{"timestamp":1431437400,"date":"2015-05-12","index":4101,"close":0.52,"high":0.52,"low":0.51,"open":0.51,"volume":388800000},{"timestamp":1431523800,"date":"2015-05-13","index":4102,"close":0.52,"high":0.53,"low":0.52,"open":0.52,"volume":308524000},{"timestamp":1431610200,"date":"2015-05-14","index":4103,"close":0.53,"high":0.54,"low":0.52,"open":0.53,"volume":293052000},{"timestamp":1431696600,"date":"2015-05-15","index":4104,"close":0.53,"high":0.54,"low":0.53,"open":0.53,"volume":215824000},{"timestamp":1431955800,"date":"2015-05-18","index":4105,"close":0.53,"high":0.54,"low":0.53,"open":0.53,"volume":324972000},{"timestamp":1432042200,"date":"2015-05-19","index":4106,"close":0.53,"high":0.53,"low":0.52,"open":0.53,"volume":253808000},{"timestamp":1432128600,"date":"2015-05-20","index":4107,"close":0.53,"high":0.53,"low":0.53,"open":0.53,"volume":196824000},{"timestamp":1432215000,"date":"2015-05-21","index":4108,"close":0.52,"high":0.53,"low":0.52,"open":0.53,"volume":239692000}]},{"date":"2015-02-11","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1422369000,"date":"2015-01-27","index":4028,"close":0.49,"high":0.51,"low":0.49,"open":0.51,"volume":357948000},{"timestamp":1422455400,"date":"2015-01-28","index":4029,"close":0.48,"high":0.5,"low":0.48,"open":0.5,"volume":272728000},{"timestamp":1422541800,"date":"2015-01-29","index":4030,"close":0.49,"high":0.5,"low":0.48,"open":0.48,"volume":235340000},{"timestamp":1422628200,"date":"2015-01-30","index":4031,"close":0.48,"high":0.5,"low":0.48,"open":0.49,"volume":298200000},{"timestamp":1422887400,"date":"2015-02-02","index":4032,"close":0.49,"high":0.49,"low":0.47,"open":0.48,"volume":259604000},{"timestamp":1422973800,"date":"2015-02-03","index":4033,"close":0.5,"high":0.5,"low":0.49,"open":0.49,"volume":183468000},{"timestamp":1423060200,"date":"2015-02-04","index":4034,"close":0.5,"high":0.51,"low":0.5,"open":0.5,"volume":181516000},{"timestamp":1423146600,"date":"2015-02-05","index":4035,"close":0.51,"high":0.51,"low":0.5,"open":0.5,"volume":140448000},{"timestamp":1423233000,"date":"2015-02-06","index":4036,"close":0.51,"high":0.52,"low":0.51,"open":0.51,"volume":210524000},{"timestamp":1423492200,"date":"2015-02-09","index":4037,"close":0.51,"high":0.51,"low":0.5,"open":0.51,"volume":273944000},{"timestamp":1423578600,"date":"2015-02-10","index":4038,"close":0.52,"high":0.52,"low":0.51,"open":0.51,"volume":226204000}],"post":[{"timestamp":1423665000,"date":"2015-02-11","index":4039,"close":0.52,"high":0.52,"low":0.52,"open":0.52,"volume":320832000},{"timestamp":1423751400,"date":"2015-02-12","index":4040,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":676904000},{"timestamp":1423837800,"date":"2015-02-13","index":4041,"close":0.56,"high":0.56,"low":0.55,"open":0.56,"volume":310084000},{"timestamp":1424183400,"date":"2015-02-17","index":4042,"close":0.56,"high":0.56,"low":0.55,"open":0.56,"volume":203340000},{"timestamp":1424269800,"date":"2015-02-18","index":4043,"close":0.55,"high":0.56,"low":0.55,"open":0.56,"volume":170948000},{"timestamp":1424356200,"date":"2015-02-19","index":4044,"close":0.55,"high":0.56,"low":0.55,"open":0.56,"volume":169432000},{"timestamp":1424442600,"date":"2015-02-20","index":4045,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":157752000},{"timestamp":1424701800,"date":"2015-02-23","index":4046,"close":0.55,"high":0.56,"low":0.55,"open":0.56,"volume":125008000},{"timestamp":1424788200,"date":"2015-02-24","index":4047,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":149356000},{"timestamp":1424874600,"date":"2015-02-25","index":4048,"close":0.55,"high":0.56,"low":0.55,"open":0.56,"volume":123820000},{"timestamp":1424961000,"date":"2015-02-26","index":4049,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":152864000}]},{"date":"2014-11-06","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1413984600,"date":"2014-10-22","index":3963,"close":0.45,"high":0.46,"low":0.45,"open":0.46,"volume":239512000},{"timestamp":1414071000,"date":"2014-10-23","index":3964,"close":0.46,"high":0.46,"low":0.45,"open":0.46,"volume":214476000},{"timestamp":1414157400,"date":"2014-10-24","index":3965,"close":0.46,"high":0.46,"low":0.46,"open":0.46,"volume":210156000},{"timestamp":1414416600,"date":"2014-10-27","index":3966,"close":0.46,"high":0.46,"low":0.46,"open":0.46,"volume":145092000},{"timestamp":1414503000,"date":"2014-10-28","index":3967,"close":0.47,"high":0.47,"low":0.46,"open":0.46,"volume":192580000},{"timestamp":1414589400,"date":"2014-10-29","index":3968,"close":0.47,"high":0.47,"low":0.47,"open":0.47,"volume":168340000},{"timestamp":1414675800,"date":"2014-10-30","index":3969,"close":0.47,"high":0.47,"low":0.46,"open":0.47,"volume":170260000},{"timestamp":1414762200,"date":"2014-10-31","index":3970,"close":0.49,"high":0.49,"low":0.48,"open":0.48,"volume":256316000},{"timestamp":1415025000,"date":"2014-11-03","index":3971,"close":0.5,"high":0.5,"low":0.49,"open":0.5,"volume":308732000},{"timestamp":1415111400,"date":"2014-11-04","index":3972,"close":0.5,"high":0.5,"low":0.49,"open":0.5,"volume":360196000},{"timestamp":1415197800,"date":"2014-11-05","index":3973,"close":0.5,"high":0.51,"low":0.5,"open":0.51,"volume":335652000}],"post":[{"timestamp":1415284200,"date":"2014-11-06","index":3974,"close":0.51,"high":0.51,"low":0.5,"open":0.5,"volume":394088000},{"timestamp":1415370600,"date":"2014-11-07","index":3975,"close":0.49,"high":0.52,"low":0.49,"open":0.51,"volume":450800000},{"timestamp":1415629800,"date":"2014-11-10","index":3976,"close":0.5,"high":0.5,"low":0.49,"open":0.49,"volume":293388000},{"timestamp":1415716200,"date":"2014-11-11","index":3977,"close":0.49,"high":0.5,"low":0.49,"open":0.5,"volume":212992000},{"timestamp":1415802600,"date":"2014-11-12","index":3978,"close":0.49,"high":0.49,"low":0.48,"open":0.49,"volume":204584000},{"timestamp":1415889000,"date":"2014-11-13","index":3979,"close":0.49,"high":0.49,"low":0.48,"open":0.49,"volume":225328000},{"timestamp":1415975400,"date":"2014-11-14","index":3980,"close":0.49,"high":0.49,"low":0.48,"open":0.49,"volume":160248000},{"timestamp":1416234600,"date":"2014-11-17","index":3981,"close":0.49,"high":0.5,"low":0.49,"open":0.49,"volume":158732000},{"timestamp":1416321000,"date":"2014-11-18","index":3982,"close":0.5,"high":0.51,"low":0.49,"open":0.49,"volume":207772000},{"timestamp":1416407400,"date":"2014-11-19","index":3983,"close":0.5,"high":0.5,"low":0.5,"open":0.5,"volume":240300000},{"timestamp":1416493800,"date":"2014-11-20","index":3984,"close":0.51,"high":0.51,"low":0.5,"open":0.5,"volume":220968000}]},{"date":"2014-08-07","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1406122200,"date":"2014-07-23","index":3899,"close":0.45,"high":0.46,"low":0.45,"open":0.46,"volume":297352000},{"timestamp":1406208600,"date":"2014-07-24","index":3900,"close":0.45,"high":0.46,"low":0.45,"open":0.45,"volume":254576000},{"timestamp":1406295000,"date":"2014-07-25","index":3901,"close":0.44,"high":0.45,"low":0.44,"open":0.45,"volume":266132000},{"timestamp":1406554200,"date":"2014-07-28","index":3902,"close":0.44,"high":0.45,"low":0.44,"open":0.45,"volume":330352000},{"timestamp":1406640600,"date":"2014-07-29","index":3903,"close":0.44,"high":0.45,"low":0.44,"open":0.44,"volume":217972000},{"timestamp":1406727000,"date":"2014-07-30","index":3904,"close":0.45,"high":0.45,"low":0.45,"open":0.45,"volume":246184000},{"timestamp":1406813400,"date":"2014-07-31","index":3905,"close":0.44,"high":0.45,"low":0.44,"open":0.45,"volume":401880000},{"timestamp":1406899800,"date":"2014-08-01","index":3906,"close":0.44,"high":0.44,"low":0.44,"open":0.44,"volume":219884000},{"timestamp":1407159000,"date":"2014-08-04","index":3907,"close":0.44,"high":0.45,"low":0.44,"open":0.44,"volume":241724000},{"timestamp":1407245400,"date":"2014-08-05","index":3908,"close":0.44,"high":0.45,"low":0.44,"open":0.44,"volume":298136000},{"timestamp":1407331800,"date":"2014-08-06","index":3909,"close":0.44,"high":0.45,"low":0.44,"open":0.44,"volume":223456000}],"post":[{"timestamp":1407418200,"date":"2014-08-07","index":3910,"close":0.44,"high":0.45,"low":0.43,"open":0.44,"volume":407696000},{"timestamp":1407504600,"date":"2014-08-08","index":3911,"close":0.47,"high":0.48,"low":0.46,"open":0.46,"volume":894348000},{"timestamp":1407763800,"date":"2014-08-11","index":3912,"close":0.47,"high":0.48,"low":0.47,"open":0.48,"volume":344624000},{"timestamp":1407850200,"date":"2014-08-12","index":3913,"close":0.47,"high":0.47,"low":0.47,"open":0.47,"volume":296152000},{"timestamp":1407936600,"date":"2014-08-13","index":3914,"close":0.48,"high":0.48,"low":0.47,"open":0.47,"volume":256596000},{"timestamp":1408023000,"date":"2014-08-14","index":3915,"close":0.47,"high":0.48,"low":0.47,"open":0.48,"volume":255992000},{"timestamp":1408109400,"date":"2014-08-15","index":3916,"close":0.48,"high":0.48,"low":0.47,"open":0.47,"volume":369796000},{"timestamp":1408368600,"date":"2014-08-18","index":3917,"close":0.48,"high":0.48,"low":0.47,"open":0.48,"volume":284076000},{"timestamp":1408455000,"date":"2014-08-19","index":3918,"close":0.48,"high":0.49,"low":0.48,"open":0.48,"volume":248260000},{"timestamp":1408541400,"date":"2014-08-20","index":3919,"close":0.48,"high":0.48,"low":0.48,"open":0.48,"volume":221468000},{"timestamp":1408627800,"date":"2014-08-21","index":3920,"close":0.48,"high":0.48,"low":0.48,"open":0.48,"volume":272796000}]},{"date":"2014-05-06","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1398087000,"date":"2014-04-21","index":3834,"close":0.47,"high":0.47,"low":0.46,"open":0.46,"volume":117004000},{"timestamp":1398173400,"date":"2014-04-22","index":3835,"close":0.47,"high":0.47,"low":0.47,"open":0.47,"volume":255120000},{"timestamp":1398259800,"date":"2014-04-23","index":3836,"close":0.48,"high":0.48,"low":0.47,"open":0.47,"volume":261580000},{"timestamp":1398346200,"date":"2014-04-24","index":3837,"close":0.48,"high":0.49,"low":0.48,"open":0.48,"volume":391492000},{"timestamp":1398432600,"date":"2014-04-25","index":3838,"close":0.47,"high":0.49,"low":0.47,"open":0.48,"volume":313600000},{"timestamp":1398691800,"date":"2014-04-28","index":3839,"close":0.47,"high":0.47,"low":0.46,"open":0.47,"volume":226788000},{"timestamp":1398778200,"date":"2014-04-29","index":3840,"close":0.47,"high":0.47,"low":0.46,"open":0.47,"volume":171300000},{"timestamp":1398864600,"date":"2014-04-30","index":3841,"close":0.46,"high":0.47,"low":0.46,"open":0.47,"volume":305740000},{"timestamp":1398951000,"date":"2014-05-01","index":3842,"close":0.46,"high":0.47,"low":0.46,"open":0.47,"volume":198104000},{"timestamp":1399037400,"date":"2014-05-02","index":3843,"close":0.46,"high":0.47,"low":0.46,"open":0.47,"volume":156376000},{"timestamp":1399296600,"date":"2014-05-05","index":3844,"close":0.47,"high":0.47,"low":0.46,"open":0.46,"volume":239260000}],"post":[{"timestamp":1399383000,"date":"2014-05-06","index":3845,"close":0.46,"high":0.47,"low":0.46,"open":0.47,"volume":416188000},{"timestamp":1399469400,"date":"2014-05-07","index":3846,"close":0.46,"high":0.46,"low":0.45,"open":0.46,"volume":293900000},{"timestamp":1399555800,"date":"2014-05-08","index":3847,"close":0.46,"high":0.47,"low":0.45,"open":0.46,"volume":432728000},{"timestamp":1399642200,"date":"2014-05-09","index":3848,"close":0.45,"high":0.45,"low":0.44,"open":0.45,"volume":539532000},{"timestamp":1399901400,"date":"2014-05-12","index":3849,"close":0.46,"high":0.47,"low":0.45,"open":0.45,"volume":299856000},{"timestamp":1399987800,"date":"2014-05-13","index":3850,"close":0.46,"high":0.47,"low":0.46,"open":0.46,"volume":221104000},{"timestamp":1400074200,"date":"2014-05-14","index":3851,"close":0.45,"high":0.46,"low":0.45,"open":0.46,"volume":214320000},{"timestamp":1400160600,"date":"2014-05-15","index":3852,"close":0.45,"high":0.45,"low":0.45,"open":0.45,"volume":325896000},{"timestamp":1400247000,"date":"2014-05-16","index":3853,"close":0.45,"high":0.45,"low":0.45,"open":0.45,"volume":283960000},{"timestamp":1400506200,"date":"2014-05-19","index":3854,"close":0.46,"high":0.47,"low":0.45,"open":0.45,"volume":360076000},{"timestamp":1400592600,"date":"2014-05-20","index":3855,"close":0.46,"high":0.46,"low":0.45,"open":0.46,"volume":256200000}]},{"date":"2014-02-12","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1390919400,"date":"2014-01-28","index":3777,"close":0.39,"high":0.39,"low":0.38,"open":0.39,"volume":167996000},{"timestamp":1391005800,"date":"2014-01-29","index":3778,"close":0.39,"high":0.39,"low":0.39,"open":0.39,"volume":162944000},{"timestamp":1391092200,"date":"2014-01-30","index":3779,"close":0.39,"high":0.39,"low":0.39,"open":0.39,"volume":202896000},{"timestamp":1391178600,"date":"2014-01-31","index":3780,"close":0.39,"high":0.39,"low":0.39,"open":0.39,"volume":335348000},{"timestamp":1391437800,"date":"2014-02-03","index":3781,"close":0.39,"high":0.4,"low":0.39,"open":0.4,"volume":431728000},{"timestamp":1391524200,"date":"2014-02-04","index":3782,"close":0.39,"high":0.39,"low":0.38,"open":0.39,"volume":280692000},{"timestamp":1391610600,"date":"2014-02-05","index":3783,"close":0.39,"high":0.39,"low":0.38,"open":0.39,"volume":214676000},{"timestamp":1391697000,"date":"2014-02-06","index":3784,"close":0.39,"high":0.39,"low":0.39,"open":0.39,"volume":168380000},{"timestamp":1391783400,"date":"2014-02-07","index":3785,"close":0.4,"high":0.4,"low":0.39,"open":0.39,"volume":157248000},{"timestamp":1392042600,"date":"2014-02-10","index":3786,"close":0.4,"high":0.4,"low":0.4,"open":0.4,"volume":324372000},{"timestamp":1392129000,"date":"2014-02-11","index":3787,"close":0.41,"high":0.41,"low":0.4,"open":0.4,"volume":235384000}],"post":[{"timestamp":1392215400,"date":"2014-02-12","index":3788,"close":0.42,"high":0.42,"low":0.41,"open":0.41,"volume":744528000},{"timestamp":1392301800,"date":"2014-02-13","index":3789,"close":0.43,"high":0.44,"low":0.42,"open":0.43,"volume":902836000},{"timestamp":1392388200,"date":"2014-02-14","index":3790,"close":0.45,"high":0.45,"low":0.43,"open":0.43,"volume":817536000},{"timestamp":1392733800,"date":"2014-02-18","index":3791,"close":0.45,"high":0.45,"low":0.44,"open":0.45,"volume":428988000},{"timestamp":1392820200,"date":"2014-02-19","index":3792,"close":0.45,"high":0.46,"low":0.45,"open":0.45,"volume":450340000},{"timestamp":1392906600,"date":"2014-02-20","index":3793,"close":0.47,"high":0.47,"low":0.45,"open":0.45,"volume":398088000},{"timestamp":1392993000,"date":"2014-02-21","index":3794,"close":0.47,"high":0.47,"low":0.46,"open":0.47,"volume":451052000},{"timestamp":1393252200,"date":"2014-02-24","index":3795,"close":0.47,"high":0.48,"low":0.46,"open":0.47,"volume":403112000},{"timestamp":1393338600,"date":"2014-02-25","index":3796,"close":0.47,"high":0.47,"low":0.46,"open":0.47,"volume":242184000},{"timestamp":1393425000,"date":"2014-02-26","index":3797,"close":0.47,"high":0.47,"low":0.47,"open":0.47,"volume":360884000},{"timestamp":1393511400,"date":"2014-02-27","index":3798,"close":0.46,"high":0.47,"low":0.46,"open":0.47,"volume":388848000}]},{"date":"2013-11-07","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1382535000,"date":"2013-10-23","index":3712,"close":0.39,"high":0.39,"low":0.39,"open":0.39,"volume":252216000},{"timestamp":1382621400,"date":"2013-10-24","index":3713,"close":0.38,"high":0.39,"low":0.38,"open":0.39,"volume":236436000},{"timestamp":1382707800,"date":"2013-10-25","index":3714,"close":0.38,"high":0.39,"low":0.38,"open":0.39,"volume":330492000},{"timestamp":1382967000,"date":"2013-10-28","index":3715,"close":0.38,"high":0.38,"low":0.38,"open":0.38,"volume":394024000},{"timestamp":1383053400,"date":"2013-10-29","index":3716,"close":0.38,"high":0.38,"low":0.38,"open":0.38,"volume":387952000},{"timestamp":1383139800,"date":"2013-10-30","index":3717,"close":0.38,"high":0.38,"low":0.38,"open":0.38,"volume":204032000},{"timestamp":1383226200,"date":"2013-10-31","index":3718,"close":0.38,"high":0.38,"low":0.38,"open":0.38,"volume":293368000},{"timestamp":1383312600,"date":"2013-11-01","index":3719,"close":0.38,"high":0.38,"low":0.38,"open":0.38,"volume":206136000},{"timestamp":1383575400,"date":"2013-11-04","index":3720,"close":0.37,"high":0.38,"low":0.37,"open":0.38,"volume":410264000},{"timestamp":1383661800,"date":"2013-11-05","index":3721,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":422368000},{"timestamp":1383748200,"date":"2013-11-06","index":3722,"close":0.37,"high":0.37,"low":0.37,"open":0.37,"volume":198044000}],"post":[{"timestamp":1383834600,"date":"2013-11-07","index":3723,"close":0.36,"high":0.37,"low":0.36,"open":0.37,"volume":553076000},{"timestamp":1383921000,"date":"2013-11-08","index":3724,"close":0.39,"high":0.39,"low":0.37,"open":0.38,"volume":734532000},{"timestamp":1384180200,"date":"2013-11-11","index":3725,"close":0.39,"high":0.39,"low":0.39,"open":0.39,"volume":297624000},{"timestamp":1384266600,"date":"2013-11-12","index":3726,"close":0.39,"high":0.4,"low":0.39,"open":0.39,"volume":316032000},{"timestamp":1384353000,"date":"2013-11-13","index":3727,"close":0.4,"high":0.4,"low":0.39,"open":0.39,"volume":332792000},{"timestamp":1384439400,"date":"2013-11-14","index":3728,"close":0.41,"high":0.41,"low":0.4,"open":0.4,"volume":307980000},{"timestamp":1384525800,"date":"2013-11-15","index":3729,"close":0.4,"high":0.41,"low":0.4,"open":0.41,"volume":450332000},{"timestamp":1384785000,"date":"2013-11-18","index":3730,"close":0.39,"high":0.4,"low":0.39,"open":0.4,"volume":316948000},{"timestamp":1384871400,"date":"2013-11-19","index":3731,"close":0.39,"high":0.39,"low":0.39,"open":0.39,"volume":206716000},{"timestamp":1384957800,"date":"2013-11-20","index":3732,"close":0.38,"high":0.39,"low":0.38,"open":0.39,"volume":204776000},{"timestamp":1385044200,"date":"2013-11-21","index":3733,"close":0.38,"high":0.38,"low":0.38,"open":0.38,"volume":213568000}]},{"date":"2013-08-08","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1374672600,"date":"2013-07-24","index":3648,"close":0.36,"high":0.36,"low":0.35,"open":0.36,"volume":284252000},{"timestamp":1374759000,"date":"2013-07-25","index":3649,"close":0.36,"high":0.36,"low":0.35,"open":0.35,"volume":243320000},{"timestamp":1374845400,"date":"2013-07-26","index":3650,"close":0.35,"high":0.36,"low":0.35,"open":0.35,"volume":227360000},{"timestamp":1375104600,"date":"2013-07-29","index":3651,"close":0.35,"high":0.36,"low":0.35,"open":0.35,"volume":179540000},{"timestamp":1375191000,"date":"2013-07-30","index":3652,"close":0.36,"high":0.37,"low":0.36,"open":0.36,"volume":266076000},{"timestamp":1375277400,"date":"2013-07-31","index":3653,"close":0.36,"high":0.36,"low":0.36,"open":0.36,"volume":270160000},{"timestamp":1375363800,"date":"2013-08-01","index":3654,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":277648000},{"timestamp":1375450200,"date":"2013-08-02","index":3655,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":209628000},{"timestamp":1375709400,"date":"2013-08-05","index":3656,"close":0.37,"high":0.37,"low":0.37,"open":0.37,"volume":185188000},{"timestamp":1375795800,"date":"2013-08-06","index":3657,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":206608000},{"timestamp":1375882200,"date":"2013-08-07","index":3658,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":244380000}],"post":[{"timestamp":1375968600,"date":"2013-08-08","index":3659,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":345696000},{"timestamp":1376055000,"date":"2013-08-09","index":3660,"close":0.36,"high":0.37,"low":0.35,"open":0.35,"volume":906224000},{"timestamp":1376314200,"date":"2013-08-12","index":3661,"close":0.36,"high":0.36,"low":0.33,"open":0.35,"volume":257568000},{"timestamp":1376400600,"date":"2013-08-13","index":3662,"close":0.36,"high":0.36,"low":0.36,"open":0.36,"volume":197468000},{"timestamp":1376487000,"date":"2013-08-14","index":3663,"close":0.38,"high":0.38,"low":0.36,"open":0.36,"volume":828508000},{"timestamp":1376573400,"date":"2013-08-15","index":3664,"close":0.38,"high":0.38,"low":0.37,"open":0.37,"volume":723616000},{"timestamp":1376659800,"date":"2013-08-16","index":3665,"close":0.38,"high":0.38,"low":0.38,"open":0.38,"volume":660456000},{"timestamp":1376919000,"date":"2013-08-19","index":3666,"close":0.37,"high":0.38,"low":0.37,"open":0.38,"volume":393432000},{"timestamp":1377005400,"date":"2013-08-20","index":3667,"close":0.37,"high":0.38,"low":0.37,"open":0.37,"volume":234192000},{"timestamp":1377091800,"date":"2013-08-21","index":3668,"close":0.37,"high":0.38,"low":0.37,"open":0.37,"volume":261540000},{"timestamp":1377178200,"date":"2013-08-22","index":3669,"close":0.37,"high":0.38,"low":0.37,"open":0.37,"volume":129016000}]},{"date":"2013-05-09","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1366810200,"date":"2013-04-24","index":3585,"close":0.33,"high":0.34,"low":0.32,"open":0.32,"volume":556556000},{"timestamp":1366896600,"date":"2013-04-25","index":3586,"close":0.34,"high":0.34,"low":0.33,"open":0.34,"volume":353224000},{"timestamp":1366983000,"date":"2013-04-26","index":3587,"close":0.34,"high":0.34,"low":0.33,"open":0.34,"volume":324332000},{"timestamp":1367242200,"date":"2013-04-29","index":3588,"close":0.34,"high":0.34,"low":0.33,"open":0.34,"volume":269712000},{"timestamp":1367328600,"date":"2013-04-30","index":3589,"close":0.34,"high":0.34,"low":0.34,"open":0.34,"volume":276712000},{"timestamp":1367415000,"date":"2013-05-01","index":3590,"close":0.34,"high":0.35,"low":0.34,"open":0.34,"volume":341316000},{"timestamp":1367501400,"date":"2013-05-02","index":3591,"close":0.35,"high":0.35,"low":0.34,"open":0.34,"volume":323480000},{"timestamp":1367587800,"date":"2013-05-03","index":3592,"close":0.35,"high":0.35,"low":0.35,"open":0.35,"volume":293864000},{"timestamp":1367847000,"date":"2013-05-06","index":3593,"close":0.35,"high":0.35,"low":0.34,"open":0.35,"volume":217116000},{"timestamp":1367933400,"date":"2013-05-07","index":3594,"close":0.34,"high":0.35,"low":0.34,"open":0.35,"volume":448068000},{"timestamp":1368019800,"date":"2013-05-08","index":3595,"close":0.35,"high":0.35,"low":0.34,"open":0.34,"volume":334032000}],"post":[{"timestamp":1368106200,"date":"2013-05-09","index":3596,"close":0.35,"high":0.35,"low":0.34,"open":0.34,"volume":566800000},{"timestamp":1368192600,"date":"2013-05-10","index":3597,"close":0.36,"high":0.37,"low":0.35,"open":0.35,"volume":861136000},{"timestamp":1368451800,"date":"2013-05-13","index":3598,"close":0.36,"high":0.36,"low":0.35,"open":0.36,"volume":289812000},{"timestamp":1368538200,"date":"2013-05-14","index":3599,"close":0.36,"high":0.36,"low":0.36,"open":0.36,"volume":454140000},{"timestamp":1368624600,"date":"2013-05-15","index":3600,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":313172000},{"timestamp":1368711000,"date":"2013-05-16","index":3601,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":308368000},{"timestamp":1368797400,"date":"2013-05-17","index":3602,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":312116000},{"timestamp":1369056600,"date":"2013-05-20","index":3603,"close":0.37,"high":0.37,"low":0.37,"open":0.37,"volume":236380000},{"timestamp":1369143000,"date":"2013-05-21","index":3604,"close":0.37,"high":0.37,"low":0.37,"open":0.37,"volume":357784000},{"timestamp":1369229400,"date":"2013-05-22","index":3605,"close":0.36,"high":0.37,"low":0.36,"open":0.37,"volume":480404000},{"timestamp":1369315800,"date":"2013-05-23","index":3606,"close":0.37,"high":0.37,"low":0.35,"open":0.36,"volume":393884000}]},{"date":"2013-02-13","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1359469800,"date":"2013-01-29","index":3526,"close":0.31,"high":0.31,"low":0.31,"open":0.31,"volume":388872000},{"timestamp":1359556200,"date":"2013-01-30","index":3527,"close":0.31,"high":0.31,"low":0.31,"open":0.31,"volume":287592000},{"timestamp":1359642600,"date":"2013-01-31","index":3528,"close":0.31,"high":0.31,"low":0.3,"open":0.31,"volume":470544000},{"timestamp":1359729000,"date":"2013-02-01","index":3529,"close":0.31,"high":0.31,"low":0.31,"open":0.31,"volume":288816000},{"timestamp":1359988200,"date":"2013-02-04","index":3530,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":511744000},{"timestamp":1360074600,"date":"2013-02-05","index":3531,"close":0.31,"high":0.31,"low":0.3,"open":0.31,"volume":367296000},{"timestamp":1360161000,"date":"2013-02-06","index":3532,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":530688000},{"timestamp":1360247400,"date":"2013-02-07","index":3533,"close":0.31,"high":0.31,"low":0.3,"open":0.31,"volume":440000000},{"timestamp":1360333800,"date":"2013-02-08","index":3534,"close":0.31,"high":0.31,"low":0.31,"open":0.31,"volume":307232000},{"timestamp":1360593000,"date":"2013-02-11","index":3535,"close":0.31,"high":0.32,"low":0.31,"open":0.31,"volume":408308000},{"timestamp":1360679400,"date":"2013-02-12","index":3536,"close":0.31,"high":0.31,"low":0.31,"open":0.31,"volume":277804000}],"post":[{"timestamp":1360765800,"date":"2013-02-13","index":3537,"close":0.31,"high":0.32,"low":0.31,"open":0.31,"volume":856396000},{"timestamp":1360852200,"date":"2013-02-14","index":3538,"close":0.32,"high":0.32,"low":0.3,"open":0.31,"volume":882096000},{"timestamp":1360938600,"date":"2013-02-15","index":3539,"close":0.32,"high":0.32,"low":0.31,"open":0.32,"volume":733860000},{"timestamp":1361284200,"date":"2013-02-19","index":3540,"close":0.31,"high":0.32,"low":0.31,"open":0.32,"volume":433552000},{"timestamp":1361370600,"date":"2013-02-20","index":3541,"close":0.31,"high":0.32,"low":0.31,"open":0.31,"volume":713012000},{"timestamp":1361457000,"date":"2013-02-21","index":3542,"close":0.31,"high":0.31,"low":0.31,"open":0.31,"volume":580408000},{"timestamp":1361543400,"date":"2013-02-22","index":3543,"close":0.31,"high":0.31,"low":0.31,"open":0.31,"volume":370148000},{"timestamp":1361802600,"date":"2013-02-25","index":3544,"close":0.31,"high":0.32,"low":0.31,"open":0.31,"volume":644444000},{"timestamp":1361889000,"date":"2013-02-26","index":3545,"close":0.31,"high":0.31,"low":0.31,"open":0.31,"volume":487504000},{"timestamp":1361975400,"date":"2013-02-27","index":3546,"close":0.31,"high":0.32,"low":0.31,"open":0.31,"volume":476980000},{"timestamp":1362061800,"date":"2013-02-28","index":3547,"close":0.32,"high":0.32,"low":0.31,"open":0.31,"volume":591392000}]},{"date":"2012-11-08","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1350912600,"date":"2012-10-22","index":3461,"close":0.3,"high":0.31,"low":0.3,"open":0.3,"volume":480840000},{"timestamp":1350999000,"date":"2012-10-23","index":3462,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":573948000},{"timestamp":1351085400,"date":"2012-10-24","index":3463,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":332916000},{"timestamp":1351171800,"date":"2012-10-25","index":3464,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":307356000},{"timestamp":1351258200,"date":"2012-10-26","index":3465,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":389376000},{"timestamp":1351690200,"date":"2012-10-31","index":3466,"close":0.3,"high":0.31,"low":0.3,"open":0.3,"volume":347112000},{"timestamp":1351776600,"date":"2012-11-01","index":3467,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":473220000},{"timestamp":1351863000,"date":"2012-11-02","index":3468,"close":0.31,"high":0.32,"low":0.31,"open":0.32,"volume":256700000},{"timestamp":1352125800,"date":"2012-11-05","index":3469,"close":0.33,"high":0.33,"low":0.31,"open":0.31,"volume":444840000},{"timestamp":1352212200,"date":"2012-11-06","index":3470,"close":0.33,"high":0.33,"low":0.32,"open":0.33,"volume":350804000},{"timestamp":1352298600,"date":"2012-11-07","index":3471,"close":0.32,"high":0.32,"low":0.31,"open":0.32,"volume":324620000}],"post":[{"timestamp":1352385000,"date":"2012-11-08","index":3472,"close":0.32,"high":0.33,"low":0.32,"open":0.32,"volume":839024000},{"timestamp":1352471400,"date":"2012-11-09","index":3473,"close":0.3,"high":0.32,"low":0.3,"open":0.32,"volume":846280000},{"timestamp":1352730600,"date":"2012-11-12","index":3474,"close":0.3,"high":0.31,"low":0.29,"open":0.31,"volume":643624000},{"timestamp":1352817000,"date":"2012-11-13","index":3475,"close":0.3,"high":0.3,"low":0.3,"open":0.3,"volume":492120000},{"timestamp":1352903400,"date":"2012-11-14","index":3476,"close":0.29,"high":0.3,"low":0.29,"open":0.3,"volume":619300000},{"timestamp":1352989800,"date":"2012-11-15","index":3477,"close":0.29,"high":0.3,"low":0.29,"open":0.29,"volume":466688000},{"timestamp":1353076200,"date":"2012-11-16","index":3478,"close":0.28,"high":0.29,"low":0.28,"open":0.29,"volume":624552000},{"timestamp":1353335400,"date":"2012-11-19","index":3479,"close":0.29,"high":0.29,"low":0.29,"open":0.29,"volume":404092000},{"timestamp":1353421800,"date":"2012-11-20","index":3480,"close":0.29,"high":0.29,"low":0.28,"open":0.29,"volume":336976000},{"timestamp":1353508200,"date":"2012-11-21","index":3481,"close":0.3,"high":0.3,"low":0.29,"open":0.29,"volume":422312000},{"timestamp":1353681000,"date":"2012-11-23","index":3482,"close":0.3,"high":0.3,"low":0.3,"open":0.3,"volume":276932000}]},{"date":"2012-08-09","estimated":0.04,"reported":0.06,"pre":[{"timestamp":1343223000,"date":"2012-07-25","index":3399,"close":0.33,"high":0.33,"low":0.32,"open":0.32,"volume":415044000},{"timestamp":1343309400,"date":"2012-07-26","index":3400,"close":0.33,"high":0.34,"low":0.33,"open":0.33,"volume":338440000},{"timestamp":1343395800,"date":"2012-07-27","index":3401,"close":0.34,"high":0.34,"low":0.33,"open":0.33,"volume":376516000},{"timestamp":1343655000,"date":"2012-07-30","index":3402,"close":0.33,"high":0.34,"low":0.33,"open":0.34,"volume":363552000},{"timestamp":1343741400,"date":"2012-07-31","index":3403,"close":0.34,"high":0.34,"low":0.33,"open":0.33,"volume":387788000},{"timestamp":1343827800,"date":"2012-08-01","index":3404,"close":0.33,"high":0.34,"low":0.33,"open":0.34,"volume":335912000},{"timestamp":1343914200,"date":"2012-08-02","index":3405,"close":0.34,"high":0.34,"low":0.33,"open":0.33,"volume":367912000},{"timestamp":1344000600,"date":"2012-08-03","index":3406,"close":0.34,"high":0.35,"low":0.33,"open":0.34,"volume":326548000},{"timestamp":1344259800,"date":"2012-08-06","index":3407,"close":0.35,"high":0.35,"low":0.35,"open":0.35,"volume":360324000},{"timestamp":1344346200,"date":"2012-08-07","index":3408,"close":0.35,"high":0.36,"low":0.35,"open":0.35,"volume":407340000},{"timestamp":1344432600,"date":"2012-08-08","index":3409,"close":0.36,"high":0.36,"low":0.35,"open":0.35,"volume":517064000}],"post":[{"timestamp":1344519000,"date":"2012-08-09","index":3410,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":822300000},{"timestamp":1344605400,"date":"2012-08-10","index":3411,"close":0.37,"high":0.38,"low":0.36,"open":0.38,"volume":1278744000},{"timestamp":1344864600,"date":"2012-08-13","index":3412,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":447244000},{"timestamp":1344951000,"date":"2012-08-14","index":3413,"close":0.36,"high":0.37,"low":0.36,"open":0.37,"volume":388828000},{"timestamp":1345037400,"date":"2012-08-15","index":3414,"close":0.36,"high":0.37,"low":0.36,"open":0.37,"volume":594404000},{"timestamp":1345123800,"date":"2012-08-16","index":3415,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":371008000},{"timestamp":1345210200,"date":"2012-08-17","index":3416,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":309864000},{"timestamp":1345469400,"date":"2012-08-20","index":3417,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":314392000},{"timestamp":1345555800,"date":"2012-08-21","index":3418,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":340248000},{"timestamp":1345642200,"date":"2012-08-22","index":3419,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":313556000},{"timestamp":1345728600,"date":"2012-08-23","index":3420,"close":0.36,"high":0.37,"low":0.36,"open":0.37,"volume":379040000}]},{"date":"2012-05-11","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1335447000,"date":"2012-04-26","index":3337,"close":0.33,"high":0.33,"low":0.32,"open":0.33,"volume":539208000},{"timestamp":1335533400,"date":"2012-04-27","index":3338,"close":0.32,"high":0.33,"low":0.32,"open":0.33,"volume":475356000},{"timestamp":1335792600,"date":"2012-04-30","index":3339,"close":0.32,"high":0.33,"low":0.32,"open":0.32,"volume":262268000},{"timestamp":1335879000,"date":"2012-05-01","index":3340,"close":0.33,"high":0.33,"low":0.32,"open":0.32,"volume":408680000},{"timestamp":1335965400,"date":"2012-05-02","index":3341,"close":0.32,"high":0.33,"low":0.32,"open":0.33,"volume":684008000},{"timestamp":1336051800,"date":"2012-05-03","index":3342,"close":0.32,"high":0.32,"low":0.31,"open":0.32,"volume":419536000},{"timestamp":1336138200,"date":"2012-05-04","index":3343,"close":0.31,"high":0.32,"low":0.31,"open":0.31,"volume":545092000},{"timestamp":1336397400,"date":"2012-05-07","index":3344,"close":0.31,"high":0.32,"low":0.31,"open":0.31,"volume":604440000},{"timestamp":1336483800,"date":"2012-05-08","index":3345,"close":0.31,"high":0.31,"low":0.3,"open":0.31,"volume":462312000},{"timestamp":1336570200,"date":"2012-05-09","index":3346,"close":0.31,"high":0.32,"low":0.3,"open":0.31,"volume":520608000},{"timestamp":1336656600,"date":"2012-05-10","index":3347,"close":0.31,"high":0.32,"low":0.31,"open":0.32,"volume":597092000}],"post":[{"timestamp":1336743000,"date":"2012-05-11","index":3348,"close":0.33,"high":0.34,"low":0.33,"open":0.34,"volume":1435140000},{"timestamp":1337002200,"date":"2012-05-14","index":3349,"close":0.33,"high":0.33,"low":0.32,"open":0.33,"volume":437472000},{"timestamp":1337088600,"date":"2012-05-15","index":3350,"close":0.32,"high":0.34,"low":0.32,"open":0.33,"volume":599940000},{"timestamp":1337175000,"date":"2012-05-16","index":3351,"close":0.32,"high":0.33,"low":0.32,"open":0.33,"volume":470484000},{"timestamp":1337261400,"date":"2012-05-17","index":3352,"close":0.32,"high":0.32,"low":0.32,"open":0.32,"volume":335364000},{"timestamp":1337347800,"date":"2012-05-18","index":3353,"close":0.3,"high":0.32,"low":0.3,"open":0.32,"volume":567288000},{"timestamp":1337607000,"date":"2012-05-21","index":3354,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":416260000},{"timestamp":1337693400,"date":"2012-05-22","index":3355,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":410140000},{"timestamp":1337779800,"date":"2012-05-23","index":3356,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":496000000},{"timestamp":1337866200,"date":"2012-05-24","index":3357,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":520420000},{"timestamp":1337952600,"date":"2012-05-25","index":3358,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":391752000}]},{"date":"2012-02-15","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1328020200,"date":"2012-01-31","index":3277,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":357900000},{"timestamp":1328106600,"date":"2012-02-01","index":3278,"close":0.37,"high":0.38,"low":0.37,"open":0.37,"volume":428020000},{"timestamp":1328193000,"date":"2012-02-02","index":3279,"close":0.39,"high":0.39,"low":0.37,"open":0.38,"volume":696236000},{"timestamp":1328279400,"date":"2012-02-03","index":3280,"close":0.4,"high":0.4,"low":0.39,"open":0.39,"volume":495232000},{"timestamp":1328538600,"date":"2012-02-06","index":3281,"close":0.39,"high":0.39,"low":0.39,"open":0.39,"volume":278868000},{"timestamp":1328625000,"date":"2012-02-07","index":3282,"close":0.39,"high":0.4,"low":0.39,"open":0.39,"volume":410296000},{"timestamp":1328711400,"date":"2012-02-08","index":3283,"close":0.41,"high":0.42,"low":0.39,"open":0.39,"volume":847612000},{"timestamp":1328797800,"date":"2012-02-09","index":3284,"close":0.41,"high":0.41,"low":0.41,"open":0.41,"volume":561944000},{"timestamp":1328884200,"date":"2012-02-10","index":3285,"close":0.4,"high":0.41,"low":0.4,"open":0.4,"volume":440268000},{"timestamp":1329143400,"date":"2012-02-13","index":3286,"close":0.4,"high":0.41,"low":0.4,"open":0.41,"volume":610668000},{"timestamp":1329229800,"date":"2012-02-14","index":3287,"close":0.41,"high":0.41,"low":0.4,"open":0.4,"volume":453756000}],"post":[{"timestamp":1329316200,"date":"2012-02-15","index":3288,"close":0.4,"high":0.42,"low":0.4,"open":0.41,"volume":1110856000},{"timestamp":1329402600,"date":"2012-02-16","index":3289,"close":0.41,"high":0.41,"low":0.38,"open":0.38,"volume":1888588000},{"timestamp":1329489000,"date":"2012-02-17","index":3290,"close":0.4,"high":0.41,"low":0.39,"open":0.41,"volume":1020360000},{"timestamp":1329834600,"date":"2012-02-21","index":3291,"close":0.4,"high":0.41,"low":0.4,"open":0.4,"volume":518176000},{"timestamp":1329921000,"date":"2012-02-22","index":3292,"close":0.4,"high":0.41,"low":0.4,"open":0.4,"volume":492432000},{"timestamp":1330007400,"date":"2012-02-23","index":3293,"close":0.4,"high":0.4,"low":0.39,"open":0.4,"volume":323968000},{"timestamp":1330093800,"date":"2012-02-24","index":3294,"close":0.39,"high":0.4,"low":0.39,"open":0.4,"volume":366668000},{"timestamp":1330353000,"date":"2012-02-27","index":3295,"close":0.39,"high":0.39,"low":0.38,"open":0.39,"volume":745268000},{"timestamp":1330439400,"date":"2012-02-28","index":3296,"close":0.38,"high":0.39,"low":0.38,"open":0.39,"volume":699884000},{"timestamp":1330525800,"date":"2012-02-29","index":3297,"close":0.38,"high":0.39,"low":0.38,"open":0.38,"volume":689196000},{"timestamp":1330612200,"date":"2012-03-01","index":3298,"close":0.38,"high":0.39,"low":0.38,"open":0.38,"volume":449944000}]},{"date":"2011-11-10","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1319635800,"date":"2011-10-26","index":3212,"close":0.37,"high":0.37,"low":0.35,"open":0.37,"volume":503116000},{"timestamp":1319722200,"date":"2011-10-27","index":3213,"close":0.38,"high":0.38,"low":0.37,"open":0.38,"volume":577732000},{"timestamp":1319808600,"date":"2011-10-28","index":3214,"close":0.39,"high":0.39,"low":0.38,"open":0.38,"volume":490156000},{"timestamp":1320067800,"date":"2011-10-31","index":3215,"close":0.37,"high":0.38,"low":0.37,"open":0.38,"volume":519984000},{"timestamp":1320154200,"date":"2011-11-01","index":3216,"close":0.35,"high":0.36,"low":0.35,"open":0.36,"volume":790824000},{"timestamp":1320240600,"date":"2011-11-02","index":3217,"close":0.35,"high":0.36,"low":0.34,"open":0.35,"volume":961608000},{"timestamp":1320327000,"date":"2011-11-03","index":3218,"close":0.37,"high":0.37,"low":0.34,"open":0.35,"volume":749372000},{"timestamp":1320413400,"date":"2011-11-04","index":3219,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":654840000},{"timestamp":1320676200,"date":"2011-11-07","index":3220,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":613536000},{"timestamp":1320762600,"date":"2011-11-08","index":3221,"close":0.38,"high":0.38,"low":0.37,"open":0.37,"volume":549728000},{"timestamp":1320849000,"date":"2011-11-09","index":3222,"close":0.36,"high":0.37,"low":0.36,"open":0.37,"volume":532244000}],"post":[{"timestamp":1320935400,"date":"2011-11-10","index":3223,"close":0.36,"high":0.37,"low":0.35,"open":0.37,"volume":990484000},{"timestamp":1321021800,"date":"2011-11-11","index":3224,"close":0.37,"high":0.38,"low":0.35,"open":0.37,"volume":1751560000},{"timestamp":1321281000,"date":"2011-11-14","index":3225,"close":0.37,"high":0.38,"low":0.37,"open":0.37,"volume":500292000},{"timestamp":1321367400,"date":"2011-11-15","index":3226,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":505660000},{"timestamp":1321453800,"date":"2011-11-16","index":3227,"close":0.36,"high":0.37,"low":0.36,"open":0.37,"volume":512420000},{"timestamp":1321540200,"date":"2011-11-17","index":3228,"close":0.35,"high":0.36,"low":0.34,"open":0.36,"volume":657504000},{"timestamp":1321626600,"date":"2011-11-18","index":3229,"close":0.35,"high":0.35,"low":0.34,"open":0.35,"volume":501352000},{"timestamp":1321885800,"date":"2011-11-21","index":3230,"close":0.37,"high":0.37,"low":0.34,"open":0.34,"volume":1330788000},{"timestamp":1321972200,"date":"2011-11-22","index":3231,"close":0.38,"high":0.38,"low":0.37,"open":0.37,"volume":1287480000},{"timestamp":1322058600,"date":"2011-11-23","index":3232,"close":0.36,"high":0.38,"low":0.36,"open":0.37,"volume":825340000},{"timestamp":1322231400,"date":"2011-11-25","index":3233,"close":0.35,"high":0.36,"low":0.35,"open":0.36,"volume":406620000}]},{"date":"2011-08-11","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1311773400,"date":"2011-07-27","index":3148,"close":0.35,"high":0.36,"low":0.35,"open":0.35,"volume":652212000},{"timestamp":1311859800,"date":"2011-07-28","index":3149,"close":0.35,"high":0.35,"low":0.34,"open":0.35,"volume":648176000},{"timestamp":1311946200,"date":"2011-07-29","index":3150,"close":0.35,"high":0.35,"low":0.34,"open":0.34,"volume":677656000},{"timestamp":1312205400,"date":"2011-08-01","index":3151,"close":0.36,"high":0.37,"low":0.35,"open":0.35,"volume":1019620000},{"timestamp":1312291800,"date":"2011-08-02","index":3152,"close":0.36,"high":0.38,"low":0.36,"open":0.36,"volume":1356432000},{"timestamp":1312378200,"date":"2011-08-03","index":3153,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":765236000},{"timestamp":1312464600,"date":"2011-08-04","index":3154,"close":0.34,"high":0.36,"low":0.34,"open":0.36,"volume":979732000},{"timestamp":1312551000,"date":"2011-08-05","index":3155,"close":0.32,"high":0.35,"low":0.31,"open":0.34,"volume":1270588000},{"timestamp":1312810200,"date":"2011-08-08","index":3156,"close":0.3,"high":0.32,"low":0.3,"open":0.31,"volume":1084180000},{"timestamp":1312896600,"date":"2011-08-09","index":3157,"close":0.32,"high":0.32,"low":0.3,"open":0.3,"volume":1329832000},{"timestamp":1312983000,"date":"2011-08-10","index":3158,"close":0.31,"high":0.32,"low":0.31,"open":0.31,"volume":1140052000}],"post":[{"timestamp":1313069400,"date":"2011-08-11","index":3159,"close":0.34,"high":0.34,"low":0.31,"open":0.31,"volume":1078792000},{"timestamp":1313155800,"date":"2011-08-12","index":3160,"close":0.32,"high":0.37,"low":0.32,"open":0.37,"volume":3195784000},{"timestamp":1313415000,"date":"2011-08-15","index":3161,"close":0.33,"high":0.34,"low":0.32,"open":0.33,"volume":864152000},{"timestamp":1313501400,"date":"2011-08-16","index":3162,"close":0.32,"high":0.34,"low":0.32,"open":0.33,"volume":716868000},{"timestamp":1313587800,"date":"2011-08-17","index":3163,"close":0.32,"high":0.33,"low":0.32,"open":0.33,"volume":553328000},{"timestamp":1313674200,"date":"2011-08-18","index":3164,"close":0.3,"high":0.31,"low":0.29,"open":0.31,"volume":802564000},{"timestamp":1313760600,"date":"2011-08-19","index":3165,"close":0.29,"high":0.31,"low":0.29,"open":0.29,"volume":761332000},{"timestamp":1314019800,"date":"2011-08-22","index":3166,"close":0.3,"high":0.31,"low":0.3,"open":0.3,"volume":611876000},{"timestamp":1314106200,"date":"2011-08-23","index":3167,"close":0.33,"high":0.33,"low":0.31,"open":0.31,"volume":938312000},{"timestamp":1314192600,"date":"2011-08-24","index":3168,"close":0.33,"high":0.33,"low":0.32,"open":0.33,"volume":687500000},{"timestamp":1314279000,"date":"2011-08-25","index":3169,"close":0.31,"high":0.33,"low":0.31,"open":0.32,"volume":690968000}]},{"date":"2011-05-12","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1303911000,"date":"2011-04-27","index":3085,"close":0.48,"high":0.49,"low":0.47,"open":0.49,"volume":450004000},{"timestamp":1303997400,"date":"2011-04-28","index":3086,"close":0.49,"high":0.5,"low":0.48,"open":0.48,"volume":684000000},{"timestamp":1304083800,"date":"2011-04-29","index":3087,"close":0.5,"high":0.51,"low":0.49,"open":0.49,"volume":836000000},{"timestamp":1304343000,"date":"2011-05-02","index":3088,"close":0.49,"high":0.51,"low":0.49,"open":0.51,"volume":613824000},{"timestamp":1304429400,"date":"2011-05-03","index":3089,"close":0.47,"high":0.49,"low":0.46,"open":0.49,"volume":808000000},{"timestamp":1304515800,"date":"2011-05-04","index":3090,"close":0.47,"high":0.48,"low":0.46,"open":0.47,"volume":639356000},{"timestamp":1304602200,"date":"2011-05-05","index":3091,"close":0.47,"high":0.47,"low":0.46,"open":0.46,"volume":544000000},{"timestamp":1304688600,"date":"2011-05-06","index":3092,"close":0.48,"high":0.49,"low":0.47,"open":0.48,"volume":841080000},{"timestamp":1304947800,"date":"2011-05-09","index":3093,"close":0.49,"high":0.5,"low":0.48,"open":0.48,"volume":706328000},{"timestamp":1305034200,"date":"2011-05-10","index":3094,"close":0.49,"high":0.5,"low":0.49,"open":0.5,"volume":690976000},{"timestamp":1305120600,"date":"2011-05-11","index":3095,"close":0.5,"high":0.5,"low":0.49,"open":0.5,"volume":616000000}],"post":[{"timestamp":1305207000,"date":"2011-05-12","index":3096,"close":0.51,"high":0.51,"low":0.49,"open":0.5,"volume":1224000000},{"timestamp":1305293400,"date":"2011-05-13","index":3097,"close":0.46,"high":0.48,"low":0.45,"open":0.48,"volume":2025192000},{"timestamp":1305552600,"date":"2011-05-16","index":3098,"close":0.44,"high":0.46,"low":0.44,"open":0.46,"volume":728188000},{"timestamp":1305639000,"date":"2011-05-17","index":3099,"close":0.44,"high":0.44,"low":0.43,"open":0.44,"volume":1420364000},{"timestamp":1305725400,"date":"2011-05-18","index":3100,"close":0.45,"high":0.45,"low":0.44,"open":0.44,"volume":658844000},{"timestamp":1305811800,"date":"2011-05-19","index":3101,"close":0.44,"high":0.45,"low":0.44,"open":0.45,"volume":650884000},{"timestamp":1305898200,"date":"2011-05-20","index":3102,"close":0.45,"high":0.45,"low":0.44,"open":0.44,"volume":575820000},{"timestamp":1306157400,"date":"2011-05-23","index":3103,"close":0.45,"high":0.46,"low":0.44,"open":0.45,"volume":588000000},{"timestamp":1306243800,"date":"2011-05-24","index":3104,"close":0.45,"high":0.47,"low":0.45,"open":0.45,"volume":720372000},{"timestamp":1306330200,"date":"2011-05-25","index":3105,"close":0.46,"high":0.46,"low":0.45,"open":0.45,"volume":545312000},{"timestamp":1306416600,"date":"2011-05-26","index":3106,"close":0.47,"high":0.47,"low":0.46,"open":0.46,"volume":706436000}]},{"date":"2011-02-16","estimated":0.04,"reported":0.06,"pre":[{"timestamp":1296570600,"date":"2011-02-01","index":3026,"close":0.61,"high":0.62,"low":0.6,"open":0.6,"volume":654104000},{"timestamp":1296657000,"date":"2011-02-02","index":3027,"close":0.64,"high":0.65,"low":0.61,"open":0.61,"volume":1606616000},{"timestamp":1296743400,"date":"2011-02-03","index":3028,"close":0.63,"high":0.64,"low":0.61,"open":0.64,"volume":1030776000},{"timestamp":1296829800,"date":"2011-02-04","index":3029,"close":0.64,"high":0.65,"low":0.63,"open":0.64,"volume":872900000},{"timestamp":1297089000,"date":"2011-02-07","index":3030,"close":0.62,"high":0.64,"low":0.61,"open":0.63,"volume":934236000},{"timestamp":1297175400,"date":"2011-02-08","index":3031,"close":0.6,"high":0.62,"low":0.59,"open":0.62,"volume":1076584000},{"timestamp":1297261800,"date":"2011-02-09","index":3032,"close":0.58,"high":0.61,"low":0.57,"open":0.6,"volume":1277520000},{"timestamp":1297348200,"date":"2011-02-10","index":3033,"close":0.57,"high":0.58,"low":0.56,"open":0.57,"volume":1042352000},{"timestamp":1297434600,"date":"2011-02-11","index":3034,"close":0.59,"high":0.61,"low":0.56,"open":0.57,"volume":1359276000},{"timestamp":1297693800,"date":"2011-02-14","index":3035,"close":0.58,"high":0.61,"low":0.58,"open":0.59,"volume":1287828000},{"timestamp":1297780200,"date":"2011-02-15","index":3036,"close":0.56,"high":0.58,"low":0.56,"open":0.58,"volume":886980000}],"post":[{"timestamp":1297866600,"date":"2011-02-16","index":3037,"close":0.58,"high":0.59,"low":0.57,"open":0.57,"volume":1318364000},{"timestamp":1297953000,"date":"2011-02-17","index":3038,"close":0.64,"high":0.65,"low":0.57,"open":0.57,"volume":3470096000},{"timestamp":1298039400,"date":"2011-02-18","index":3039,"close":0.64,"high":0.65,"low":0.63,"open":0.64,"volume":1394412000},{"timestamp":1298385000,"date":"2011-02-22","index":3040,"close":0.58,"high":0.62,"low":0.58,"open":0.62,"volume":1396648000},{"timestamp":1298471400,"date":"2011-02-23","index":3041,"close":0.55,"high":0.59,"low":0.54,"open":0.58,"volume":1491604000},{"timestamp":1298557800,"date":"2011-02-24","index":3042,"close":0.57,"high":0.58,"low":0.55,"open":0.56,"volume":1246120000},{"timestamp":1298644200,"date":"2011-02-25","index":3043,"close":0.58,"high":0.59,"low":0.57,"open":0.58,"volume":775652000},{"timestamp":1298903400,"date":"2011-02-28","index":3044,"close":0.57,"high":0.59,"low":0.55,"open":0.59,"volume":903696000},{"timestamp":1298989800,"date":"2011-03-01","index":3045,"close":0.54,"high":0.57,"low":0.54,"open":0.57,"volume":988448000},{"timestamp":1299076200,"date":"2011-03-02","index":3046,"close":0.52,"high":0.55,"low":0.51,"open":0.54,"volume":1718140000},{"timestamp":1299162600,"date":"2011-03-03","index":3047,"close":0.52,"high":0.53,"low":0.51,"open":0.53,"volume":1593704000}]},{"date":"2010-11-11","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1288186200,"date":"2010-10-27","index":2960,"close":0.3,"high":0.3,"low":0.29,"open":0.29,"volume":496796000},{"timestamp":1288272600,"date":"2010-10-28","index":2961,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":704448000},{"timestamp":1288359000,"date":"2010-10-29","index":2962,"close":0.3,"high":0.3,"low":0.3,"open":0.3,"volume":554664000},{"timestamp":1288618200,"date":"2010-11-01","index":2963,"close":0.3,"high":0.31,"low":0.3,"open":0.3,"volume":473920000},{"timestamp":1288704600,"date":"2010-11-02","index":2964,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":581036000},{"timestamp":1288791000,"date":"2010-11-03","index":2965,"close":0.31,"high":0.31,"low":0.3,"open":0.31,"volume":671748000},{"timestamp":1288877400,"date":"2010-11-04","index":2966,"close":0.31,"high":0.32,"low":0.31,"open":0.31,"volume":700016000},{"timestamp":1288963800,"date":"2010-11-05","index":2967,"close":0.32,"high":0.32,"low":0.31,"open":0.31,"volume":735116000},{"timestamp":1289226600,"date":"2010-11-08","index":2968,"close":0.32,"high":0.32,"low":0.31,"open":0.31,"volume":605156000},{"timestamp":1289313000,"date":"2010-11-09","index":2969,"close":0.31,"high":0.32,"low":0.31,"open":0.32,"volume":633964000},{"timestamp":1289399400,"date":"2010-11-10","index":2970,"close":0.32,"high":0.32,"low":0.31,"open":0.32,"volume":521016000}],"post":[{"timestamp":1289485800,"date":"2010-11-11","index":2971,"close":0.32,"high":0.32,"low":0.31,"open":0.31,"volume":1089980000},{"timestamp":1289572200,"date":"2010-11-12","index":2972,"close":0.33,"high":0.34,"low":0.33,"open":0.33,"volume":2142560000},{"timestamp":1289831400,"date":"2010-11-15","index":2973,"close":0.33,"high":0.34,"low":0.33,"open":0.33,"volume":733548000},{"timestamp":1289917800,"date":"2010-11-16","index":2974,"close":0.32,"high":0.33,"low":0.32,"open":0.32,"volume":739356000},{"timestamp":1290004200,"date":"2010-11-17","index":2975,"close":0.32,"high":0.33,"low":0.31,"open":0.32,"volume":551764000},{"timestamp":1290090600,"date":"2010-11-18","index":2976,"close":0.33,"high":0.34,"low":0.33,"open":0.33,"volume":993120000},{"timestamp":1290177000,"date":"2010-11-19","index":2977,"close":0.34,"high":0.34,"low":0.33,"open":0.33,"volume":716484000},{"timestamp":1290436200,"date":"2010-11-22","index":2978,"close":0.34,"high":0.35,"low":0.34,"open":0.34,"volume":462668000},{"timestamp":1290522600,"date":"2010-11-23","index":2979,"close":0.34,"high":0.34,"low":0.33,"open":0.34,"volume":457832000},{"timestamp":1290609000,"date":"2010-11-24","index":2980,"close":0.34,"high":0.35,"low":0.34,"open":0.34,"volume":397784000},{"timestamp":1290781800,"date":"2010-11-26","index":2981,"close":0.34,"high":0.35,"low":0.34,"open":0.34,"volume":143104000}]},{"date":"2010-08-12","estimated":0.03,"reported":0.01,"pre":[{"timestamp":1280323800,"date":"2010-07-28","index":2896,"close":0.25,"high":0.26,"low":0.25,"open":0.26,"volume":1320808000},{"timestamp":1280410200,"date":"2010-07-29","index":2897,"close":0.23,"high":0.24,"low":0.23,"open":0.23,"volume":2664476000},{"timestamp":1280496600,"date":"2010-07-30","index":2898,"close":0.23,"high":0.23,"low":0.22,"open":0.23,"volume":984288000},{"timestamp":1280755800,"date":"2010-08-02","index":2899,"close":0.23,"high":0.23,"low":0.23,"open":0.23,"volume":917020000},{"timestamp":1280842200,"date":"2010-08-03","index":2900,"close":0.22,"high":0.23,"low":0.22,"open":0.23,"volume":955444000},{"timestamp":1280928600,"date":"2010-08-04","index":2901,"close":0.23,"high":0.23,"low":0.22,"open":0.23,"volume":855496000},{"timestamp":1281015000,"date":"2010-08-05","index":2902,"close":0.24,"high":0.24,"low":0.23,"open":0.23,"volume":800504000},{"timestamp":1281101400,"date":"2010-08-06","index":2903,"close":0.24,"high":0.24,"low":0.23,"open":0.23,"volume":739904000},{"timestamp":1281360600,"date":"2010-08-09","index":2904,"close":0.24,"high":0.24,"low":0.24,"open":0.24,"volume":466456000},{"timestamp":1281447000,"date":"2010-08-10","index":2905,"close":0.23,"high":0.24,"low":0.23,"open":0.24,"volume":772560000},{"timestamp":1281533400,"date":"2010-08-11","index":2906,"close":0.22,"high":0.23,"low":0.22,"open":0.23,"volume":796148000}],"post":[{"timestamp":1281619800,"date":"2010-08-12","index":2907,"close":0.22,"high":0.23,"low":0.22,"open":0.22,"volume":1343584000},{"timestamp":1281706200,"date":"2010-08-13","index":2908,"close":0.23,"high":0.24,"low":0.23,"open":0.23,"volume":1797392000},{"timestamp":1281965400,"date":"2010-08-16","index":2909,"close":0.23,"high":0.24,"low":0.23,"open":0.23,"volume":814008000},{"timestamp":1282051800,"date":"2010-08-17","index":2910,"close":0.23,"high":0.24,"low":0.23,"open":0.23,"volume":481224000},{"timestamp":1282138200,"date":"2010-08-18","index":2911,"close":0.23,"high":0.23,"low":0.23,"open":0.23,"volume":352920000},{"timestamp":1282224600,"date":"2010-08-19","index":2912,"close":0.25,"high":0.25,"low":0.23,"open":0.24,"volume":1615100000},{"timestamp":1282311000,"date":"2010-08-20","index":2913,"close":0.25,"high":0.26,"low":0.25,"open":0.25,"volume":1305308000},{"timestamp":1282570200,"date":"2010-08-23","index":2914,"close":0.25,"high":0.26,"low":0.24,"open":0.25,"volume":748620000},{"timestamp":1282656600,"date":"2010-08-24","index":2915,"close":0.24,"high":0.25,"low":0.24,"open":0.24,"volume":641332000},{"timestamp":1282743000,"date":"2010-08-25","index":2916,"close":0.25,"high":0.25,"low":0.24,"open":0.24,"volume":757532000},{"timestamp":1282829400,"date":"2010-08-26","index":2917,"close":0.25,"high":0.25,"low":0.25,"open":0.25,"volume":657596000}]},{"date":"2010-05-13","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1272461400,"date":"2010-04-28","index":2833,"close":0.4,"high":0.41,"low":0.4,"open":0.4,"volume":672164000},{"timestamp":1272547800,"date":"2010-04-29","index":2834,"close":0.42,"high":0.42,"low":0.4,"open":0.41,"volume":987128000},{"timestamp":1272634200,"date":"2010-04-30","index":2835,"close":0.39,"high":0.41,"low":0.39,"open":0.41,"volume":1068048000},{"timestamp":1272893400,"date":"2010-05-03","index":2836,"close":0.39,"high":0.4,"low":0.38,"open":0.39,"volume":1078972000},{"timestamp":1272979800,"date":"2010-05-04","index":2837,"close":0.37,"high":0.38,"low":0.36,"open":0.38,"volume":1311376000},{"timestamp":1273066200,"date":"2010-05-05","index":2838,"close":0.36,"high":0.37,"low":0.36,"open":0.36,"volume":1330840000},{"timestamp":1273152600,"date":"2010-05-06","index":2839,"close":0.35,"high":0.37,"low":0.33,"open":0.36,"volume":1002888000},{"timestamp":1273239000,"date":"2010-05-07","index":2840,"close":0.35,"high":0.36,"low":0.34,"open":0.36,"volume":1153712000},{"timestamp":1273498200,"date":"2010-05-10","index":2841,"close":0.36,"high":0.37,"low":0.36,"open":0.37,"volume":979156000},{"timestamp":1273584600,"date":"2010-05-11","index":2842,"close":0.36,"high":0.37,"low":0.36,"open":0.36,"volume":829124000},{"timestamp":1273671000,"date":"2010-05-12","index":2843,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":901236000}],"post":[{"timestamp":1273757400,"date":"2010-05-13","index":2844,"close":0.37,"high":0.38,"low":0.36,"open":0.37,"volume":1252000000},{"timestamp":1273843800,"date":"2010-05-14","index":2845,"close":0.32,"high":0.34,"low":0.31,"open":0.34,"volume":2493068000},{"timestamp":1274103000,"date":"2010-05-17","index":2846,"close":0.32,"high":0.33,"low":0.31,"open":0.32,"volume":856060000},{"timestamp":1274189400,"date":"2010-05-18","index":2847,"close":0.31,"high":0.33,"low":0.31,"open":0.33,"volume":674112000},{"timestamp":1274275800,"date":"2010-05-19","index":2848,"close":0.32,"high":0.32,"low":0.31,"open":0.31,"volume":826520000},{"timestamp":1274362200,"date":"2010-05-20","index":2849,"close":0.31,"high":0.32,"low":0.3,"open":0.31,"volume":1129136000},{"timestamp":1274448600,"date":"2010-05-21","index":2850,"close":0.32,"high":0.33,"low":0.3,"open":0.3,"volume":1069600000},{"timestamp":1274707800,"date":"2010-05-24","index":2851,"close":0.31,"high":0.32,"low":0.31,"open":0.32,"volume":664564000},{"timestamp":1274794200,"date":"2010-05-25","index":2852,"close":0.32,"high":0.32,"low":0.3,"open":0.3,"volume":966652000},{"timestamp":1274880600,"date":"2010-05-26","index":2853,"close":0.32,"high":0.34,"low":0.32,"open":0.33,"volume":995028000},{"timestamp":1274967000,"date":"2010-05-27","index":2854,"close":0.34,"high":0.34,"low":0.33,"open":0.33,"volume":713560000}]},{"date":"2010-02-17","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1265034600,"date":"2010-02-01","index":2773,"close":0.41,"high":0.41,"low":0.38,"open":0.39,"volume":949832000},{"timestamp":1265121000,"date":"2010-02-02","index":2774,"close":0.42,"high":0.42,"low":0.41,"open":0.41,"volume":849812000},{"timestamp":1265207400,"date":"2010-02-03","index":2775,"close":0.42,"high":0.42,"low":0.41,"open":0.41,"volume":562296000},{"timestamp":1265293800,"date":"2010-02-04","index":2776,"close":0.4,"high":0.42,"low":0.39,"open":0.42,"volume":783480000},{"timestamp":1265380200,"date":"2010-02-05","index":2777,"close":0.41,"high":0.41,"low":0.39,"open":0.4,"volume":604856000},{"timestamp":1265639400,"date":"2010-02-08","index":2778,"close":0.4,"high":0.41,"low":0.4,"open":0.4,"volume":445160000},{"timestamp":1265725800,"date":"2010-02-09","index":2779,"close":0.4,"high":0.41,"low":0.4,"open":0.41,"volume":930144000},{"timestamp":1265812200,"date":"2010-02-10","index":2780,"close":0.41,"high":0.41,"low":0.4,"open":0.4,"volume":535828000},{"timestamp":1265898600,"date":"2010-02-11","index":2781,"close":0.43,"high":0.43,"low":0.41,"open":0.42,"volume":695980000},{"timestamp":1265985000,"date":"2010-02-12","index":2782,"close":0.43,"high":0.44,"low":0.42,"open":0.43,"volume":780212000},{"timestamp":1266330600,"date":"2010-02-16","index":2783,"close":0.44,"high":0.44,"low":0.43,"open":0.44,"volume":457024000}],"post":[{"timestamp":1266417000,"date":"2010-02-17","index":2784,"close":0.45,"high":0.45,"low":0.43,"open":0.45,"volume":876560000},{"timestamp":1266503400,"date":"2010-02-18","index":2785,"close":0.42,"high":0.42,"low":0.41,"open":0.42,"volume":1515508000},{"timestamp":1266589800,"date":"2010-02-19","index":2786,"close":0.41,"high":0.42,"low":0.41,"open":0.41,"volume":510548000},{"timestamp":1266849000,"date":"2010-02-22","index":2787,"close":0.42,"high":0.42,"low":0.41,"open":0.42,"volume":458084000},{"timestamp":1266935400,"date":"2010-02-23","index":2788,"close":0.41,"high":0.42,"low":0.4,"open":0.42,"volume":489764000},{"timestamp":1267021800,"date":"2010-02-24","index":2789,"close":0.41,"high":0.42,"low":0.41,"open":0.41,"volume":445868000},{"timestamp":1267108200,"date":"2010-02-25","index":2790,"close":0.41,"high":0.41,"low":0.39,"open":0.4,"volume":576972000},{"timestamp":1267194600,"date":"2010-02-26","index":2791,"close":0.41,"high":0.41,"low":0.4,"open":0.41,"volume":393396000},{"timestamp":1267453800,"date":"2010-03-01","index":2792,"close":0.42,"high":0.42,"low":0.4,"open":0.41,"volume":555868000},{"timestamp":1267540200,"date":"2010-03-02","index":2793,"close":0.42,"high":0.43,"low":0.42,"open":0.43,"volume":538648000},{"timestamp":1267626600,"date":"2010-03-03","index":2794,"close":0.42,"high":0.43,"low":0.41,"open":0.42,"volume":399300000}]},{"date":"2009-11-05","estimated":0.03,"reported":0.05,"pre":[{"timestamp":1256131800,"date":"2009-10-21","index":2704,"close":0.33,"high":0.35,"low":0.33,"open":0.34,"volume":503956000},{"timestamp":1256218200,"date":"2009-10-22","index":2705,"close":0.34,"high":0.34,"low":0.33,"open":0.33,"volume":379328000},{"timestamp":1256304600,"date":"2009-10-23","index":2706,"close":0.33,"high":0.34,"low":0.33,"open":0.34,"volume":429528000},{"timestamp":1256563800,"date":"2009-10-26","index":2707,"close":0.32,"high":0.34,"low":0.32,"open":0.33,"volume":481652000},{"timestamp":1256650200,"date":"2009-10-27","index":2708,"close":0.31,"high":0.33,"low":0.31,"open":0.32,"volume":591836000},{"timestamp":1256736600,"date":"2009-10-28","index":2709,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":773632000},{"timestamp":1256823000,"date":"2009-10-29","index":2710,"close":0.31,"high":0.32,"low":0.3,"open":0.31,"volume":637100000},{"timestamp":1256909400,"date":"2009-10-30","index":2711,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":604144000},{"timestamp":1257172200,"date":"2009-11-02","index":2712,"close":0.3,"high":0.31,"low":0.29,"open":0.3,"volume":593136000},{"timestamp":1257258600,"date":"2009-11-03","index":2713,"close":0.3,"high":0.3,"low":0.29,"open":0.29,"volume":876472000},{"timestamp":1257345000,"date":"2009-11-04","index":2714,"close":0.3,"high":0.31,"low":0.3,"open":0.3,"volume":916840000}],"post":[{"timestamp":1257431400,"date":"2009-11-05","index":2715,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":955156000},{"timestamp":1257517800,"date":"2009-11-06","index":2716,"close":0.33,"high":0.34,"low":0.32,"open":0.33,"volume":1641112000},{"timestamp":1257777000,"date":"2009-11-09","index":2717,"close":0.34,"high":0.34,"low":0.33,"open":0.33,"volume":818124000},{"timestamp":1257863400,"date":"2009-11-10","index":2718,"close":0.33,"high":0.34,"low":0.32,"open":0.34,"volume":781472000},{"timestamp":1257949800,"date":"2009-11-11","index":2719,"close":0.34,"high":0.35,"low":0.33,"open":0.33,"volume":871512000},{"timestamp":1258036200,"date":"2009-11-12","index":2720,"close":0.34,"high":0.35,"low":0.34,"open":0.34,"volume":505864000},{"timestamp":1258122600,"date":"2009-11-13","index":2721,"close":0.34,"high":0.34,"low":0.33,"open":0.34,"volume":388524000},{"timestamp":1258381800,"date":"2009-11-16","index":2722,"close":0.34,"high":0.35,"low":0.34,"open":0.34,"volume":402820000},{"timestamp":1258468200,"date":"2009-11-17","index":2723,"close":0.34,"high":0.34,"low":0.34,"open":0.34,"volume":350124000},{"timestamp":1258554600,"date":"2009-11-18","index":2724,"close":0.34,"high":0.34,"low":0.33,"open":0.34,"volume":455516000},{"timestamp":1258641000,"date":"2009-11-19","index":2725,"close":0.32,"high":0.33,"low":0.32,"open":0.33,"volume":833840000}]},{"date":"2009-08-06","estimated":-0.01,"reported":0.02,"pre":[{"timestamp":1248269400,"date":"2009-07-22","index":2640,"close":0.31,"high":0.31,"low":0.29,"open":0.29,"volume":600908000},{"timestamp":1248355800,"date":"2009-07-23","index":2641,"close":0.32,"high":0.33,"low":0.3,"open":0.31,"volume":1046120000},{"timestamp":1248442200,"date":"2009-07-24","index":2642,"close":0.32,"high":0.32,"low":0.31,"open":0.31,"volume":650592000},{"timestamp":1248701400,"date":"2009-07-27","index":2643,"close":0.33,"high":0.33,"low":0.32,"open":0.32,"volume":677484000},{"timestamp":1248787800,"date":"2009-07-28","index":2644,"close":0.33,"high":0.33,"low":0.32,"open":0.32,"volume":563180000},{"timestamp":1248874200,"date":"2009-07-29","index":2645,"close":0.32,"high":0.32,"low":0.32,"open":0.32,"volume":373972000},{"timestamp":1248960600,"date":"2009-07-30","index":2646,"close":0.32,"high":0.33,"low":0.32,"open":0.32,"volume":468444000},{"timestamp":1249047000,"date":"2009-07-31","index":2647,"close":0.32,"high":0.33,"low":0.31,"open":0.32,"volume":541560000},{"timestamp":1249306200,"date":"2009-08-03","index":2648,"close":0.33,"high":0.34,"low":0.32,"open":0.33,"volume":471900000},{"timestamp":1249392600,"date":"2009-08-04","index":2649,"close":0.33,"high":0.34,"low":0.33,"open":0.33,"volume":695380000},{"timestamp":1249479000,"date":"2009-08-05","index":2650,"close":0.34,"high":0.34,"low":0.33,"open":0.33,"volume":610768000}],"post":[{"timestamp":1249565400,"date":"2009-08-06","index":2651,"close":0.33,"high":0.34,"low":0.33,"open":0.34,"volume":957588000},{"timestamp":1249651800,"date":"2009-08-07","index":2652,"close":0.34,"high":0.36,"low":0.34,"open":0.35,"volume":1401872000},{"timestamp":1249911000,"date":"2009-08-10","index":2653,"close":0.33,"high":0.35,"low":0.33,"open":0.35,"volume":693312000},{"timestamp":1249997400,"date":"2009-08-11","index":2654,"close":0.32,"high":0.33,"low":0.32,"open":0.33,"volume":481884000},{"timestamp":1250083800,"date":"2009-08-12","index":2655,"close":0.34,"high":0.34,"low":0.32,"open":0.32,"volume":634940000},{"timestamp":1250170200,"date":"2009-08-13","index":2656,"close":0.35,"high":0.35,"low":0.33,"open":0.34,"volume":564028000},{"timestamp":1250256600,"date":"2009-08-14","index":2657,"close":0.34,"high":0.35,"low":0.33,"open":0.35,"volume":427148000},{"timestamp":1250515800,"date":"2009-08-17","index":2658,"close":0.32,"high":0.33,"low":0.32,"open":0.33,"volume":465032000},{"timestamp":1250602200,"date":"2009-08-18","index":2659,"close":0.33,"high":0.34,"low":0.32,"open":0.32,"volume":636200000},{"timestamp":1250688600,"date":"2009-08-19","index":2660,"close":0.33,"high":0.33,"low":0.32,"open":0.33,"volume":552996000},{"timestamp":1250775000,"date":"2009-08-20","index":2661,"close":0.34,"high":0.34,"low":0.33,"open":0.33,"volume":819840000}]},{"date":"2009-05-07","estimated":-0.03,"reported":-0.02,"pre":[{"timestamp":1240407000,"date":"2009-04-22","index":2577,"close":0.28,"high":0.3,"low":0.27,"open":0.27,"volume":916404000},{"timestamp":1240493400,"date":"2009-04-23","index":2578,"close":0.28,"high":0.29,"low":0.27,"open":0.29,"volume":753952000},{"timestamp":1240579800,"date":"2009-04-24","index":2579,"close":0.29,"high":0.29,"low":0.28,"open":0.28,"volume":759508000},{"timestamp":1240839000,"date":"2009-04-27","index":2580,"close":0.28,"high":0.29,"low":0.27,"open":0.28,"volume":787024000},{"timestamp":1240925400,"date":"2009-04-28","index":2581,"close":0.28,"high":0.28,"low":0.27,"open":0.27,"volume":634392000},{"timestamp":1241011800,"date":"2009-04-29","index":2582,"close":0.27,"high":0.28,"low":0.27,"open":0.28,"volume":859668000},{"timestamp":1241098200,"date":"2009-04-30","index":2583,"close":0.29,"high":0.29,"low":0.28,"open":0.28,"volume":1110276000},{"timestamp":1241184600,"date":"2009-05-01","index":2584,"close":0.29,"high":0.3,"low":0.29,"open":0.29,"volume":840548000},{"timestamp":1241443800,"date":"2009-05-04","index":2585,"close":0.31,"high":0.31,"low":0.29,"open":0.3,"volume":927704000},{"timestamp":1241530200,"date":"2009-05-05","index":2586,"close":0.29,"high":0.3,"low":0.29,"open":0.3,"volume":837076000},{"timestamp":1241616600,"date":"2009-05-06","index":2587,"close":0.29,"high":0.3,"low":0.28,"open":0.3,"volume":935088000}],"post":[{"timestamp":1241703000,"date":"2009-05-07","index":2588,"close":0.27,"high":0.3,"low":0.26,"open":0.3,"volume":1289196000},{"timestamp":1241789400,"date":"2009-05-08","index":2589,"close":0.23,"high":0.26,"low":0.23,"open":0.26,"volume":2930564000},{"timestamp":1242048600,"date":"2009-05-11","index":2590,"close":0.24,"high":0.24,"low":0.23,"open":0.23,"volume":1038596000},{"timestamp":1242135000,"date":"2009-05-12","index":2591,"close":0.22,"high":0.24,"low":0.22,"open":0.24,"volume":1201384000},{"timestamp":1242221400,"date":"2009-05-13","index":2592,"close":0.21,"high":0.22,"low":0.21,"open":0.22,"volume":1305608000},{"timestamp":1242307800,"date":"2009-05-14","index":2593,"close":0.21,"high":0.22,"low":0.21,"open":0.21,"volume":1017864000},{"timestamp":1242394200,"date":"2009-05-15","index":2594,"close":0.22,"high":0.23,"low":0.21,"open":0.21,"volume":780308000},{"timestamp":1242653400,"date":"2009-05-18","index":2595,"close":0.23,"high":0.23,"low":0.22,"open":0.22,"volume":938320000},{"timestamp":1242739800,"date":"2009-05-19","index":2596,"close":0.24,"high":0.24,"low":0.23,"open":0.23,"volume":859768000},{"timestamp":1242826200,"date":"2009-05-20","index":2597,"close":0.24,"high":0.26,"low":0.24,"open":0.24,"volume":1309436000},{"timestamp":1242912600,"date":"2009-05-21","index":2598,"close":0.24,"high":0.25,"low":0.23,"open":0.24,"volume":965600000}]},{"date":"2009-02-10","estimated":-0.02,"reported":-0.04,"pre":[{"timestamp":1232980200,"date":"2009-01-26","index":2517,"close":0.2,"high":0.2,"low":0.19,"open":0.19,"volume":581748000},{"timestamp":1233066600,"date":"2009-01-27","index":2518,"close":0.21,"high":0.21,"low":0.2,"open":0.2,"volume":725300000},{"timestamp":1233153000,"date":"2009-01-28","index":2519,"close":0.22,"high":0.22,"low":0.21,"open":0.22,"volume":723752000},{"timestamp":1233239400,"date":"2009-01-29","index":2520,"close":0.21,"high":0.22,"low":0.21,"open":0.21,"volume":413128000},{"timestamp":1233325800,"date":"2009-01-30","index":2521,"close":0.2,"high":0.21,"low":0.2,"open":0.21,"volume":506760000},{"timestamp":1233585000,"date":"2009-02-02","index":2522,"close":0.21,"high":0.21,"low":0.19,"open":0.2,"volume":577992000},{"timestamp":1233671400,"date":"2009-02-03","index":2523,"close":0.21,"high":0.21,"low":0.2,"open":0.21,"volume":396948000},{"timestamp":1233757800,"date":"2009-02-04","index":2524,"close":0.22,"high":0.23,"low":0.21,"open":0.21,"volume":779232000},{"timestamp":1233844200,"date":"2009-02-05","index":2525,"close":0.23,"high":0.24,"low":0.21,"open":0.21,"volume":919192000},{"timestamp":1233930600,"date":"2009-02-06","index":2526,"close":0.25,"high":0.25,"low":0.23,"open":0.23,"volume":1157880000},{"timestamp":1234189800,"date":"2009-02-09","index":2527,"close":0.24,"high":0.25,"low":0.24,"open":0.25,"volume":716128000}],"post":[{"timestamp":1234276200,"date":"2009-02-10","index":2528,"close":0.23,"high":0.25,"low":0.23,"open":0.24,"volume":1129664000},{"timestamp":1234362600,"date":"2009-02-11","index":2529,"close":0.2,"high":0.22,"low":0.2,"open":0.21,"volume":1983400000},{"timestamp":1234449000,"date":"2009-02-12","index":2530,"close":0.21,"high":0.21,"low":0.2,"open":0.2,"volume":1024020000},{"timestamp":1234535400,"date":"2009-02-13","index":2531,"close":0.21,"high":0.21,"low":0.2,"open":0.2,"volume":764304000},{"timestamp":1234881000,"date":"2009-02-17","index":2532,"close":0.2,"high":0.2,"low":0.19,"open":0.2,"volume":779576000},{"timestamp":1234967400,"date":"2009-02-18","index":2533,"close":0.2,"high":0.21,"low":0.2,"open":0.2,"volume":646252000},{"timestamp":1235053800,"date":"2009-02-19","index":2534,"close":0.19,"high":0.21,"low":0.19,"open":0.2,"volume":743988000},{"timestamp":1235140200,"date":"2009-02-20","index":2535,"close":0.19,"high":0.19,"low":0.18,"open":0.18,"volume":770056000},{"timestamp":1235399400,"date":"2009-02-23","index":2536,"close":0.18,"high":0.19,"low":0.18,"open":0.19,"volume":679548000},{"timestamp":1235485800,"date":"2009-02-24","index":2537,"close":0.2,"high":0.2,"low":0.18,"open":0.18,"volume":659524000},{"timestamp":1235572200,"date":"2009-02-25","index":2538,"close":0.2,"high":0.21,"low":0.19,"open":0.2,"volume":702360000}]},{"date":"2008-11-06","estimated":0.03,"reported":0.05,"pre":[{"timestamp":1224682200,"date":"2008-10-22","index":2453,"close":0.17,"high":0.19,"low":0.17,"open":0.18,"volume":600996000},{"timestamp":1224768600,"date":"2008-10-23","index":2454,"close":0.16,"high":0.18,"low":0.16,"open":0.17,"volume":832192000},{"timestamp":1224855000,"date":"2008-10-24","index":2455,"close":0.17,"high":0.17,"low":0.15,"open":0.15,"volume":798336000},{"timestamp":1225114200,"date":"2008-10-27","index":2456,"close":0.17,"high":0.18,"low":0.16,"open":0.16,"volume":698936000},{"timestamp":1225200600,"date":"2008-10-28","index":2457,"close":0.2,"high":0.2,"low":0.18,"open":0.18,"volume":849920000},{"timestamp":1225287000,"date":"2008-10-29","index":2458,"close":0.21,"high":0.22,"low":0.2,"open":0.2,"volume":977284000},{"timestamp":1225373400,"date":"2008-10-30","index":2459,"close":0.22,"high":0.22,"low":0.2,"open":0.22,"volume":657176000},{"timestamp":1225459800,"date":"2008-10-31","index":2460,"close":0.22,"high":0.22,"low":0.21,"open":0.21,"volume":608672000},{"timestamp":1225722600,"date":"2008-11-03","index":2461,"close":0.21,"high":0.23,"low":0.21,"open":0.22,"volume":723924000},{"timestamp":1225809000,"date":"2008-11-04","index":2462,"close":0.22,"high":0.22,"low":0.21,"open":0.22,"volume":619560000},{"timestamp":1225895400,"date":"2008-11-05","index":2463,"close":0.21,"high":0.22,"low":0.21,"open":0.22,"volume":787620000}],"post":[{"timestamp":1225981800,"date":"2008-11-06","index":2464,"close":0.19,"high":0.21,"low":0.19,"open":0.2,"volume":797936000},{"timestamp":1226068200,"date":"2008-11-07","index":2465,"close":0.22,"high":0.23,"low":0.2,"open":0.22,"volume":1132068000},{"timestamp":1226327400,"date":"2008-11-10","index":2466,"close":0.2,"high":0.23,"low":0.2,"open":0.23,"volume":576396000},{"timestamp":1226413800,"date":"2008-11-11","index":2467,"close":0.19,"high":0.2,"low":0.19,"open":0.2,"volume":576484000},{"timestamp":1226500200,"date":"2008-11-12","index":2468,"close":0.18,"high":0.19,"low":0.18,"open":0.19,"volume":646092000},{"timestamp":1226586600,"date":"2008-11-13","index":2469,"close":0.2,"high":0.2,"low":0.17,"open":0.17,"volume":797228000},{"timestamp":1226673000,"date":"2008-11-14","index":2470,"close":0.18,"high":0.19,"low":0.18,"open":0.19,"volume":741024000},{"timestamp":1226932200,"date":"2008-11-17","index":2471,"close":0.18,"high":0.18,"low":0.17,"open":0.18,"volume":388224000},{"timestamp":1227018600,"date":"2008-11-18","index":2472,"close":0.17,"high":0.18,"low":0.16,"open":0.18,"volume":564488000},{"timestamp":1227105000,"date":"2008-11-19","index":2473,"close":0.16,"high":0.17,"low":0.16,"open":0.17,"volume":500220000},{"timestamp":1227191400,"date":"2008-11-20","index":2474,"close":0.15,"high":0.16,"low":0.15,"open":0.15,"volume":847036000}]},{"date":"2008-08-12","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1217251800,"date":"2008-07-28","index":2392,"close":0.29,"high":0.3,"low":0.28,"open":0.29,"volume":734808000},{"timestamp":1217338200,"date":"2008-07-29","index":2393,"close":0.29,"high":0.3,"low":0.29,"open":0.29,"volume":764636000},{"timestamp":1217424600,"date":"2008-07-30","index":2394,"close":0.29,"high":0.3,"low":0.28,"open":0.3,"volume":588492000},{"timestamp":1217511000,"date":"2008-07-31","index":2395,"close":0.29,"high":0.29,"low":0.28,"open":0.29,"volume":487236000},{"timestamp":1217597400,"date":"2008-08-01","index":2396,"close":0.27,"high":0.28,"low":0.27,"open":0.28,"volume":881060000},{"timestamp":1217856600,"date":"2008-08-04","index":2397,"close":0.26,"high":0.27,"low":0.26,"open":0.27,"volume":522052000},{"timestamp":1217943000,"date":"2008-08-05","index":2398,"close":0.28,"high":0.28,"low":0.27,"open":0.27,"volume":685844000},{"timestamp":1218029400,"date":"2008-08-06","index":2399,"close":0.29,"high":0.29,"low":0.27,"open":0.28,"volume":814864000},{"timestamp":1218115800,"date":"2008-08-07","index":2400,"close":0.28,"high":0.3,"low":0.28,"open":0.28,"volume":819232000},{"timestamp":1218202200,"date":"2008-08-08","index":2401,"close":0.28,"high":0.29,"low":0.27,"open":0.28,"volume":853764000},{"timestamp":1218461400,"date":"2008-08-11","index":2402,"close":0.28,"high":0.29,"low":0.28,"open":0.28,"volume":1196436000}],"post":[{"timestamp":1218547800,"date":"2008-08-12","index":2403,"close":0.28,"high":0.28,"low":0.27,"open":0.28,"volume":1410868000},{"timestamp":1218634200,"date":"2008-08-13","index":2404,"close":0.31,"high":0.31,"low":0.29,"open":0.3,"volume":2095260000},{"timestamp":1218720600,"date":"2008-08-14","index":2405,"close":0.32,"high":0.34,"low":0.3,"open":0.3,"volume":1635304000},{"timestamp":1218807000,"date":"2008-08-15","index":2406,"close":0.32,"high":0.33,"low":0.32,"open":0.33,"volume":777652000},{"timestamp":1219066200,"date":"2008-08-18","index":2407,"close":0.33,"high":0.33,"low":0.32,"open":0.33,"volume":893968000},{"timestamp":1219152600,"date":"2008-08-19","index":2408,"close":0.34,"high":0.34,"low":0.32,"open":0.32,"volume":1014140000},{"timestamp":1219239000,"date":"2008-08-20","index":2409,"close":0.35,"high":0.35,"low":0.34,"open":0.34,"volume":1143692000},{"timestamp":1219325400,"date":"2008-08-21","index":2410,"close":0.34,"high":0.35,"low":0.33,"open":0.35,"volume":1021560000},{"timestamp":1219411800,"date":"2008-08-22","index":2411,"close":0.34,"high":0.35,"low":0.33,"open":0.34,"volume":459264000},{"timestamp":1219671000,"date":"2008-08-25","index":2412,"close":0.34,"high":0.35,"low":0.33,"open":0.34,"volume":471600000},{"timestamp":1219757400,"date":"2008-08-26","index":2413,"close":0.33,"high":0.34,"low":0.32,"open":0.34,"volume":613112000}]},{"date":"2008-05-08","estimated":0.1,"reported":0.09,"pre":[{"timestamp":1208957400,"date":"2008-04-23","index":2326,"close":0.51,"high":0.52,"low":0.49,"open":0.49,"volume":1020496000},{"timestamp":1209043800,"date":"2008-04-24","index":2327,"close":0.5,"high":0.52,"low":0.49,"open":0.51,"volume":655764000},{"timestamp":1209130200,"date":"2008-04-25","index":2328,"close":0.5,"high":0.5,"low":0.49,"open":0.5,"volume":552208000},{"timestamp":1209389400,"date":"2008-04-28","index":2329,"close":0.49,"high":0.51,"low":0.49,"open":0.5,"volume":535700000},{"timestamp":1209475800,"date":"2008-04-29","index":2330,"close":0.5,"high":0.51,"low":0.49,"open":0.49,"volume":573408000},{"timestamp":1209562200,"date":"2008-04-30","index":2331,"close":0.51,"high":0.52,"low":0.51,"open":0.51,"volume":1068320000},{"timestamp":1209648600,"date":"2008-05-01","index":2332,"close":0.54,"high":0.54,"low":0.52,"open":0.52,"volume":1014624000},{"timestamp":1209735000,"date":"2008-05-02","index":2333,"close":0.56,"high":0.56,"low":0.54,"open":0.55,"volume":1131016000},{"timestamp":1209994200,"date":"2008-05-05","index":2334,"close":0.55,"high":0.56,"low":0.55,"open":0.56,"volume":943392000},{"timestamp":1210080600,"date":"2008-05-06","index":2335,"close":0.56,"high":0.56,"low":0.54,"open":0.55,"volume":729036000},{"timestamp":1210167000,"date":"2008-05-07","index":2336,"close":0.55,"high":0.57,"low":0.55,"open":0.56,"volume":715632000}],"post":[{"timestamp":1210253400,"date":"2008-05-08","index":2337,"close":0.55,"high":0.56,"low":0.53,"open":0.55,"volume":1360000000},{"timestamp":1210339800,"date":"2008-05-09","index":2338,"close":0.56,"high":0.59,"low":0.55,"open":0.55,"volume":2030352000},{"timestamp":1210599000,"date":"2008-05-12","index":2339,"close":0.55,"high":0.57,"low":0.54,"open":0.57,"volume":1006652000},{"timestamp":1210685400,"date":"2008-05-13","index":2340,"close":0.54,"high":0.55,"low":0.53,"open":0.55,"volume":854108000},{"timestamp":1210771800,"date":"2008-05-14","index":2341,"close":0.55,"high":0.57,"low":0.54,"open":0.54,"volume":751148000},{"timestamp":1210858200,"date":"2008-05-15","index":2342,"close":0.59,"high":0.6,"low":0.55,"open":0.55,"volume":1165464000},{"timestamp":1210944600,"date":"2008-05-16","index":2343,"close":0.61,"high":0.61,"low":0.59,"open":0.6,"volume":1091556000},{"timestamp":1211203800,"date":"2008-05-19","index":2344,"close":0.6,"high":0.63,"low":0.59,"open":0.61,"volume":1158532000},{"timestamp":1211290200,"date":"2008-05-20","index":2345,"close":0.58,"high":0.59,"low":0.58,"open":0.58,"volume":771404000},{"timestamp":1211376600,"date":"2008-05-21","index":2346,"close":0.58,"high":0.61,"low":0.58,"open":0.58,"volume":1066660000},{"timestamp":1211463000,"date":"2008-05-22","index":2347,"close":0.59,"high":0.6,"low":0.58,"open":0.59,"volume":693108000}]},{"date":"2008-02-13","estimated":0.12,"reported":0.12,"pre":[{"timestamp":1201617000,"date":"2008-01-29","index":2267,"close":0.64,"high":0.64,"low":0.61,"open":0.63,"volume":414484000},{"timestamp":1201703400,"date":"2008-01-30","index":2268,"close":0.63,"high":0.64,"low":0.61,"open":0.63,"volume":530476000},{"timestamp":1201789800,"date":"2008-01-31","index":2269,"close":0.61,"high":0.63,"low":0.6,"open":0.62,"volume":588708000},{"timestamp":1201876200,"date":"2008-02-01","index":2270,"close":0.67,"high":0.68,"low":0.61,"open":0.61,"volume":593104000},{"timestamp":1202135400,"date":"2008-02-04","index":2271,"close":0.65,"high":0.69,"low":0.65,"open":0.69,"volume":565128000},{"timestamp":1202221800,"date":"2008-02-05","index":2272,"close":0.61,"high":0.64,"low":0.61,"open":0.64,"volume":494928000},{"timestamp":1202308200,"date":"2008-02-06","index":2273,"close":0.61,"high":0.63,"low":0.6,"open":0.62,"volume":557380000},{"timestamp":1202394600,"date":"2008-02-07","index":2274,"close":0.61,"high":0.63,"low":0.58,"open":0.59,"volume":664128000},{"timestamp":1202481000,"date":"2008-02-08","index":2275,"close":0.62,"high":0.63,"low":0.6,"open":0.61,"volume":393932000},{"timestamp":1202740200,"date":"2008-02-11","index":2276,"close":0.63,"high":0.64,"low":0.62,"open":0.63,"volume":503732000},{"timestamp":1202826600,"date":"2008-02-12","index":2277,"close":0.65,"high":0.66,"low":0.63,"open":0.64,"volume":609688000}],"post":[{"timestamp":1202913000,"date":"2008-02-13","index":2278,"close":0.68,"high":0.68,"low":0.65,"open":0.65,"volume":742312000},{"timestamp":1202999400,"date":"2008-02-14","index":2279,"close":0.57,"high":0.66,"low":0.56,"open":0.66,"volume":2184296000},{"timestamp":1203085800,"date":"2008-02-15","index":2280,"close":0.56,"high":0.58,"low":0.55,"open":0.56,"volume":817364000},{"timestamp":1203431400,"date":"2008-02-19","index":2281,"close":0.55,"high":0.57,"low":0.54,"open":0.57,"volume":558608000},{"timestamp":1203517800,"date":"2008-02-20","index":2282,"close":0.54,"high":0.55,"low":0.53,"open":0.53,"volume":759016000},{"timestamp":1203604200,"date":"2008-02-21","index":2283,"close":0.53,"high":0.55,"low":0.53,"open":0.55,"volume":644272000},{"timestamp":1203690600,"date":"2008-02-22","index":2284,"close":0.56,"high":0.56,"low":0.53,"open":0.54,"volume":723052000},{"timestamp":1203949800,"date":"2008-02-25","index":2285,"close":0.56,"high":0.56,"low":0.54,"open":0.56,"volume":671784000},{"timestamp":1204036200,"date":"2008-02-26","index":2286,"close":0.56,"high":0.57,"low":0.55,"open":0.55,"volume":565420000},{"timestamp":1204122600,"date":"2008-02-27","index":2287,"close":0.57,"high":0.58,"low":0.56,"open":0.56,"volume":537816000},{"timestamp":1204209000,"date":"2008-02-28","index":2288,"close":0.55,"high":0.57,"low":0.55,"open":0.57,"volume":503608000}]},{"date":"2007-11-08","estimated":0.09,"reported":0.11,"pre":[{"timestamp":1193232600,"date":"2007-10-24","index":2202,"close":0.95,"high":0.96,"low":0.9,"open":0.96,"volume":565500000},{"timestamp":1193319000,"date":"2007-10-25","index":2203,"close":0.87,"high":0.93,"low":0.84,"open":0.92,"volume":806192000},{"timestamp":1193405400,"date":"2007-10-26","index":2204,"close":0.86,"high":0.9,"low":0.85,"open":0.89,"volume":616580000},{"timestamp":1193664600,"date":"2007-10-29","index":2205,"close":0.84,"high":0.84,"low":0.81,"open":0.83,"volume":813896000},{"timestamp":1193751000,"date":"2007-10-30","index":2206,"close":0.87,"high":0.89,"low":0.83,"open":0.85,"volume":525212000},{"timestamp":1193837400,"date":"2007-10-31","index":2207,"close":0.88,"high":0.88,"low":0.85,"open":0.88,"volume":455188000},{"timestamp":1193923800,"date":"2007-11-01","index":2208,"close":0.88,"high":0.9,"low":0.86,"open":0.87,"volume":587236000},{"timestamp":1194010200,"date":"2007-11-02","index":2209,"close":0.92,"high":0.93,"low":0.88,"open":0.9,"volume":491844000},{"timestamp":1194273000,"date":"2007-11-05","index":2210,"close":0.92,"high":0.94,"low":0.9,"open":0.91,"volume":436636000},{"timestamp":1194359400,"date":"2007-11-06","index":2211,"close":0.95,"high":0.95,"low":0.92,"open":0.93,"volume":554620000},{"timestamp":1194445800,"date":"2007-11-07","index":2212,"close":0.9,"high":0.95,"low":0.89,"open":0.95,"volume":546768000}],"post":[{"timestamp":1194532200,"date":"2007-11-08","index":2213,"close":0.85,"high":0.91,"low":0.82,"open":0.89,"volume":996824000},{"timestamp":1194618600,"date":"2007-11-09","index":2214,"close":0.83,"high":0.87,"low":0.82,"open":0.86,"volume":871056000},{"timestamp":1194877800,"date":"2007-11-12","index":2215,"close":0.75,"high":0.84,"low":0.75,"open":0.83,"volume":715732000},{"timestamp":1194964200,"date":"2007-11-13","index":2216,"close":0.82,"high":0.82,"low":0.75,"open":0.76,"volume":726696000},{"timestamp":1195050600,"date":"2007-11-14","index":2217,"close":0.8,"high":0.85,"low":0.8,"open":0.84,"volume":666720000},{"timestamp":1195137000,"date":"2007-11-15","index":2218,"close":0.79,"high":0.81,"low":0.77,"open":0.8,"volume":496436000},{"timestamp":1195223400,"date":"2007-11-16","index":2219,"close":0.81,"high":0.81,"low":0.79,"open":0.8,"volume":423592000},{"timestamp":1195482600,"date":"2007-11-19","index":2220,"close":0.76,"high":0.8,"low":0.75,"open":0.8,"volume":568412000},{"timestamp":1195569000,"date":"2007-11-20","index":2221,"close":0.75,"high":0.77,"low":0.73,"open":0.77,"volume":622628000},{"timestamp":1195655400,"date":"2007-11-21","index":2222,"close":0.74,"high":0.76,"low":0.73,"open":0.74,"volume":648452000},{"timestamp":1195828200,"date":"2007-11-23","index":2223,"close":0.76,"high":0.76,"low":0.74,"open":0.75,"volume":141976000}]},{"date":"2007-08-09","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1185370200,"date":"2007-07-25","index":2138,"close":0.74,"high":0.75,"low":0.72,"open":0.74,"volume":437196000},{"timestamp":1185456600,"date":"2007-07-26","index":2139,"close":0.74,"high":0.75,"low":0.72,"open":0.73,"volume":710268000},{"timestamp":1185543000,"date":"2007-07-27","index":2140,"close":0.74,"high":0.77,"low":0.74,"open":0.74,"volume":615480000},{"timestamp":1185802200,"date":"2007-07-30","index":2141,"close":0.76,"high":0.76,"low":0.74,"open":0.74,"volume":538158000},{"timestamp":1185888600,"date":"2007-07-31","index":2142,"close":0.76,"high":0.8,"low":0.76,"open":0.79,"volume":711492000},{"timestamp":1185975000,"date":"2007-08-01","index":2143,"close":0.76,"high":0.77,"low":0.72,"open":0.75,"volume":705828000},{"timestamp":1186061400,"date":"2007-08-02","index":2144,"close":0.75,"high":0.77,"low":0.74,"open":0.77,"volume":468606000},{"timestamp":1186147800,"date":"2007-08-03","index":2145,"close":0.71,"high":0.76,"low":0.71,"open":0.75,"volume":623412000},{"timestamp":1186407000,"date":"2007-08-06","index":2146,"close":0.71,"high":0.72,"low":0.69,"open":0.71,"volume":524724000},{"timestamp":1186493400,"date":"2007-08-07","index":2147,"close":0.73,"high":0.74,"low":0.71,"open":0.71,"volume":565764000},{"timestamp":1186579800,"date":"2007-08-08","index":2148,"close":0.76,"high":0.78,"low":0.73,"open":0.74,"volume":660744000}],"post":[{"timestamp":1186666200,"date":"2007-08-09","index":2149,"close":0.77,"high":0.79,"low":0.75,"open":0.76,"volume":1251834000},{"timestamp":1186752600,"date":"2007-08-10","index":2150,"close":0.73,"high":0.74,"low":0.69,"open":0.71,"volume":1141014000},{"timestamp":1187011800,"date":"2007-08-13","index":2151,"close":0.73,"high":0.74,"low":0.71,"open":0.74,"volume":700410000},{"timestamp":1187098200,"date":"2007-08-14","index":2152,"close":0.75,"high":0.76,"low":0.73,"open":0.73,"volume":1092174000},{"timestamp":1187184600,"date":"2007-08-15","index":2153,"close":0.72,"high":0.76,"low":0.72,"open":0.75,"volume":695142000},{"timestamp":1187271000,"date":"2007-08-16","index":2154,"close":0.71,"high":0.72,"low":0.68,"open":0.71,"volume":780030000},{"timestamp":1187357400,"date":"2007-08-17","index":2155,"close":0.75,"high":0.75,"low":0.71,"open":0.73,"volume":728712000},{"timestamp":1187616600,"date":"2007-08-20","index":2156,"close":0.75,"high":0.76,"low":0.74,"open":0.75,"volume":519684000},{"timestamp":1187703000,"date":"2007-08-21","index":2157,"close":0.79,"high":0.79,"low":0.74,"open":0.75,"volume":715338000},{"timestamp":1187789400,"date":"2007-08-22","index":2158,"close":0.81,"high":0.81,"low":0.79,"open":0.81,"volume":566154000},{"timestamp":1187875800,"date":"2007-08-23","index":2159,"close":0.8,"high":0.82,"low":0.8,"open":0.81,"volume":667986000}]},{"date":"2007-05-10","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1177507800,"date":"2007-04-25","index":2075,"close":0.55,"high":0.55,"low":0.54,"open":0.54,"volume":509640000},{"timestamp":1177594200,"date":"2007-04-26","index":2076,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":500070000},{"timestamp":1177680600,"date":"2007-04-27","index":2077,"close":0.55,"high":0.56,"low":0.54,"open":0.56,"volume":554058000},{"timestamp":1177939800,"date":"2007-04-30","index":2078,"close":0.55,"high":0.57,"low":0.55,"open":0.56,"volume":563388000},{"timestamp":1178026200,"date":"2007-05-01","index":2079,"close":0.55,"high":0.56,"low":0.55,"open":0.56,"volume":544554000},{"timestamp":1178112600,"date":"2007-05-02","index":2080,"close":0.55,"high":0.56,"low":0.54,"open":0.56,"volume":659658000},{"timestamp":1178199000,"date":"2007-05-03","index":2081,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":500250000},{"timestamp":1178285400,"date":"2007-05-04","index":2082,"close":0.56,"high":0.56,"low":0.56,"open":0.56,"volume":405246000},{"timestamp":1178544600,"date":"2007-05-07","index":2083,"close":0.55,"high":0.58,"low":0.55,"open":0.57,"volume":557100000},{"timestamp":1178631000,"date":"2007-05-08","index":2084,"close":0.55,"high":0.56,"low":0.54,"open":0.55,"volume":737100000},{"timestamp":1178717400,"date":"2007-05-09","index":2085,"close":0.56,"high":0.56,"low":0.54,"open":0.55,"volume":417870000}],"post":[{"timestamp":1178803800,"date":"2007-05-10","index":2086,"close":0.55,"high":0.57,"low":0.54,"open":0.56,"volume":802584000},{"timestamp":1178890200,"date":"2007-05-11","index":2087,"close":0.59,"high":0.59,"low":0.57,"open":0.58,"volume":1530630000},{"timestamp":1179149400,"date":"2007-05-14","index":2088,"close":0.58,"high":0.59,"low":0.57,"open":0.58,"volume":731568000},{"timestamp":1179235800,"date":"2007-05-15","index":2089,"close":0.57,"high":0.58,"low":0.57,"open":0.58,"volume":621360000},{"timestamp":1179322200,"date":"2007-05-16","index":2090,"close":0.58,"high":0.58,"low":0.56,"open":0.58,"volume":523104000},{"timestamp":1179408600,"date":"2007-05-17","index":2091,"close":0.57,"high":0.58,"low":0.57,"open":0.58,"volume":443664000},{"timestamp":1179495000,"date":"2007-05-18","index":2092,"close":0.58,"high":0.59,"low":0.57,"open":0.58,"volume":604266000},{"timestamp":1179754200,"date":"2007-05-21","index":2093,"close":0.59,"high":0.6,"low":0.58,"open":0.58,"volume":645768000},{"timestamp":1179840600,"date":"2007-05-22","index":2094,"close":0.59,"high":0.59,"low":0.58,"open":0.59,"volume":401736000},{"timestamp":1179927000,"date":"2007-05-23","index":2095,"close":0.57,"high":0.59,"low":0.57,"open":0.59,"volume":448248000},{"timestamp":1180013400,"date":"2007-05-24","index":2096,"close":0.55,"high":0.58,"low":0.55,"open":0.58,"volume":607800000}]},{"date":"2007-02-13","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1170081000,"date":"2007-01-29","index":2015,"close":0.5,"high":0.52,"low":0.5,"open":0.52,"volume":1258284000},{"timestamp":1170167400,"date":"2007-01-30","index":2016,"close":0.51,"high":0.52,"low":0.5,"open":0.51,"volume":636174000},{"timestamp":1170253800,"date":"2007-01-31","index":2017,"close":0.51,"high":0.52,"low":0.5,"open":0.51,"volume":467976000},{"timestamp":1170340200,"date":"2007-02-01","index":2018,"close":0.52,"high":0.52,"low":0.5,"open":0.51,"volume":650898000},{"timestamp":1170426600,"date":"2007-02-02","index":2019,"close":0.53,"high":0.53,"low":0.52,"open":0.52,"volume":586590000},{"timestamp":1170685800,"date":"2007-02-05","index":2020,"close":0.54,"high":0.54,"low":0.53,"open":0.53,"volume":579906000},{"timestamp":1170772200,"date":"2007-02-06","index":2021,"close":0.56,"high":0.57,"low":0.54,"open":0.55,"volume":775386000},{"timestamp":1170858600,"date":"2007-02-07","index":2022,"close":0.58,"high":0.58,"low":0.56,"open":0.56,"volume":761058000},{"timestamp":1170945000,"date":"2007-02-08","index":2023,"close":0.57,"high":0.58,"low":0.57,"open":0.57,"volume":726276000},{"timestamp":1171031400,"date":"2007-02-09","index":2024,"close":0.54,"high":0.58,"low":0.54,"open":0.58,"volume":937956000},{"timestamp":1171290600,"date":"2007-02-12","index":2025,"close":0.56,"high":0.57,"low":0.54,"open":0.55,"volume":789360000}],"post":[{"timestamp":1171377000,"date":"2007-02-13","index":2026,"close":0.57,"high":0.57,"low":0.56,"open":0.57,"volume":849732000},{"timestamp":1171463400,"date":"2007-02-14","index":2027,"close":0.56,"high":0.57,"low":0.56,"open":0.57,"volume":1081848000},{"timestamp":1171549800,"date":"2007-02-15","index":2028,"close":0.56,"high":0.57,"low":0.55,"open":0.56,"volume":488682000},{"timestamp":1171636200,"date":"2007-02-16","index":2029,"close":0.55,"high":0.56,"low":0.54,"open":0.56,"volume":915060000},{"timestamp":1171981800,"date":"2007-02-20","index":2030,"close":0.55,"high":0.55,"low":0.54,"open":0.55,"volume":625578000},{"timestamp":1172068200,"date":"2007-02-21","index":2031,"close":0.54,"high":0.55,"low":0.54,"open":0.55,"volume":655332000},{"timestamp":1172154600,"date":"2007-02-22","index":2032,"close":0.55,"high":0.56,"low":0.54,"open":0.55,"volume":655452000},{"timestamp":1172241000,"date":"2007-02-23","index":2033,"close":0.54,"high":0.55,"low":0.54,"open":0.55,"volume":403050000},{"timestamp":1172500200,"date":"2007-02-26","index":2034,"close":0.54,"high":0.55,"low":0.54,"open":0.55,"volume":494070000},{"timestamp":1172586600,"date":"2007-02-27","index":2035,"close":0.52,"high":0.54,"low":0.52,"open":0.53,"volume":714630000},{"timestamp":1172673000,"date":"2007-02-28","index":2036,"close":0.52,"high":0.53,"low":0.51,"open":0.52,"volume":780048000}]},{"date":"2006-11-09","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1161783000,"date":"2006-10-25","index":1952,"close":0.55,"high":0.56,"low":0.54,"open":0.55,"volume":389436000},{"timestamp":1161869400,"date":"2006-10-26","index":1953,"close":0.56,"high":0.57,"low":0.55,"open":0.55,"volume":366690000},{"timestamp":1161955800,"date":"2006-10-27","index":1954,"close":0.54,"high":0.58,"low":0.53,"open":0.56,"volume":566988000},{"timestamp":1162218600,"date":"2006-10-30","index":1955,"close":0.55,"high":0.56,"low":0.54,"open":0.54,"volume":479592000},{"timestamp":1162305000,"date":"2006-10-31","index":1956,"close":0.58,"high":0.58,"low":0.56,"open":0.56,"volume":996174000},{"timestamp":1162391400,"date":"2006-11-01","index":1957,"close":0.54,"high":0.58,"low":0.53,"open":0.57,"volume":1176540000},{"timestamp":1162477800,"date":"2006-11-02","index":1958,"close":0.53,"high":0.55,"low":0.53,"open":0.54,"volume":862944000},{"timestamp":1162564200,"date":"2006-11-03","index":1959,"close":0.54,"high":0.54,"low":0.53,"open":0.54,"volume":548070000},{"timestamp":1162823400,"date":"2006-11-06","index":1960,"close":0.56,"high":0.57,"low":0.54,"open":0.54,"volume":739602000},{"timestamp":1162909800,"date":"2006-11-07","index":1961,"close":0.57,"high":0.57,"low":0.56,"open":0.56,"volume":553254000},{"timestamp":1162996200,"date":"2006-11-08","index":1962,"close":0.58,"high":0.58,"low":0.56,"open":0.56,"volume":648324000}],"post":[{"timestamp":1163082600,"date":"2006-11-09","index":1963,"close":0.59,"high":0.6,"low":0.58,"open":0.59,"volume":1207758000},{"timestamp":1163169000,"date":"2006-11-10","index":1964,"close":0.57,"high":0.59,"low":0.56,"open":0.58,"volume":1317192000},{"timestamp":1163428200,"date":"2006-11-13","index":1965,"close":0.6,"high":0.6,"low":0.57,"open":0.58,"volume":852282000},{"timestamp":1163514600,"date":"2006-11-14","index":1966,"close":0.61,"high":0.61,"low":0.58,"open":0.6,"volume":628530000},{"timestamp":1163601000,"date":"2006-11-15","index":1967,"close":0.6,"high":0.61,"low":0.59,"open":0.6,"volume":491892000},{"timestamp":1163687400,"date":"2006-11-16","index":1968,"close":0.6,"high":0.61,"low":0.59,"open":0.6,"volume":457182000},{"timestamp":1163773800,"date":"2006-11-17","index":1969,"close":0.61,"high":0.61,"low":0.6,"open":0.6,"volume":361608000},{"timestamp":1164033000,"date":"2006-11-20","index":1970,"close":0.61,"high":0.61,"low":0.59,"open":0.6,"volume":608634000},{"timestamp":1164119400,"date":"2006-11-21","index":1971,"close":0.6,"high":0.61,"low":0.6,"open":0.61,"volume":387384000},{"timestamp":1164205800,"date":"2006-11-22","index":1972,"close":0.61,"high":0.61,"low":0.6,"open":0.6,"volume":240258000},{"timestamp":1164378600,"date":"2006-11-24","index":1973,"close":0.62,"high":0.62,"low":0.6,"open":0.61,"volume":144336000}]},{"date":"2006-05-11","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1146058200,"date":"2006-04-26","index":1825,"close":0.48,"high":0.49,"low":0.47,"open":0.48,"volume":330528000},{"timestamp":1146144600,"date":"2006-04-27","index":1826,"close":0.49,"high":0.49,"low":0.47,"open":0.48,"volume":462966000},{"timestamp":1146231000,"date":"2006-04-28","index":1827,"close":0.49,"high":0.49,"low":0.48,"open":0.49,"volume":284736000},{"timestamp":1146490200,"date":"2006-05-01","index":1828,"close":0.51,"high":0.52,"low":0.49,"open":0.49,"volume":902472000},{"timestamp":1146576600,"date":"2006-05-02","index":1829,"close":0.51,"high":0.52,"low":0.51,"open":0.52,"volume":539700000},{"timestamp":1146663000,"date":"2006-05-03","index":1830,"close":0.52,"high":0.52,"low":0.51,"open":0.51,"volume":378114000},{"timestamp":1146749400,"date":"2006-05-04","index":1831,"close":0.51,"high":0.52,"low":0.5,"open":0.51,"volume":511128000},{"timestamp":1146835800,"date":"2006-05-05","index":1832,"close":0.52,"high":0.52,"low":0.51,"open":0.52,"volume":338184000},{"timestamp":1147095000,"date":"2006-05-08","index":1833,"close":0.52,"high":0.53,"low":0.51,"open":0.52,"volume":503622000},{"timestamp":1147181400,"date":"2006-05-09","index":1834,"close":0.5,"high":0.52,"low":0.5,"open":0.52,"volume":561648000},{"timestamp":1147267800,"date":"2006-05-10","index":1835,"close":0.49,"high":0.5,"low":0.49,"open":0.5,"volume":753264000}],"post":[{"timestamp":1147354200,"date":"2006-05-11","index":1836,"close":0.47,"high":0.5,"low":0.47,"open":0.5,"volume":1201110000},{"timestamp":1147440600,"date":"2006-05-12","index":1837,"close":0.44,"high":0.47,"low":0.43,"open":0.46,"volume":1568172000},{"timestamp":1147699800,"date":"2006-05-15","index":1838,"close":0.45,"high":0.45,"low":0.43,"open":0.44,"volume":553380000},{"timestamp":1147786200,"date":"2006-05-16","index":1839,"close":0.43,"high":0.45,"low":0.43,"open":0.45,"volume":497532000},{"timestamp":1147872600,"date":"2006-05-17","index":1840,"close":0.42,"high":0.43,"low":0.41,"open":0.43,"volume":841074000},{"timestamp":1147959000,"date":"2006-05-18","index":1841,"close":0.4,"high":0.42,"low":0.4,"open":0.42,"volume":686730000},{"timestamp":1148045400,"date":"2006-05-19","index":1842,"close":0.41,"high":0.41,"low":0.4,"open":0.4,"volume":932808000},{"timestamp":1148304600,"date":"2006-05-22","index":1843,"close":0.4,"high":0.4,"low":0.39,"open":0.4,"volume":734886000},{"timestamp":1148391000,"date":"2006-05-23","index":1844,"close":0.4,"high":0.42,"low":0.39,"open":0.41,"volume":532314000},{"timestamp":1148477400,"date":"2006-05-24","index":1845,"close":0.4,"high":0.41,"low":0.39,"open":0.4,"volume":579522000},{"timestamp":1148563800,"date":"2006-05-25","index":1846,"close":0.4,"high":0.41,"low":0.4,"open":0.41,"volume":423666000}]},{"date":"2006-02-16","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1138804200,"date":"2006-02-01","index":1767,"close":0.37,"high":0.38,"low":0.37,"open":0.37,"volume":450852000},{"timestamp":1138890600,"date":"2006-02-02","index":1768,"close":0.36,"high":0.38,"low":0.36,"open":0.38,"volume":473736000},{"timestamp":1138977000,"date":"2006-02-03","index":1769,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":504252000},{"timestamp":1139236200,"date":"2006-02-06","index":1770,"close":0.38,"high":0.38,"low":0.36,"open":0.37,"volume":363468000},{"timestamp":1139322600,"date":"2006-02-07","index":1771,"close":0.36,"high":0.38,"low":0.36,"open":0.38,"volume":399408000},{"timestamp":1139409000,"date":"2006-02-08","index":1772,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":393072000},{"timestamp":1139495400,"date":"2006-02-09","index":1773,"close":0.37,"high":0.38,"low":0.37,"open":0.38,"volume":437100000},{"timestamp":1139581800,"date":"2006-02-10","index":1774,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":414996000},{"timestamp":1139841000,"date":"2006-02-13","index":1775,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":280740000},{"timestamp":1139927400,"date":"2006-02-14","index":1776,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":342348000},{"timestamp":1140013800,"date":"2006-02-15","index":1777,"close":0.37,"high":0.38,"low":0.37,"open":0.37,"volume":493296000}],"post":[{"timestamp":1140100200,"date":"2006-02-16","index":1778,"close":0.39,"high":0.39,"low":0.38,"open":0.38,"volume":1305888000},{"timestamp":1140186600,"date":"2006-02-17","index":1779,"close":0.4,"high":0.42,"low":0.39,"open":0.42,"volume":2356956000},{"timestamp":1140532200,"date":"2006-02-21","index":1780,"close":0.39,"high":0.4,"low":0.38,"open":0.39,"volume":684060000},{"timestamp":1140618600,"date":"2006-02-22","index":1781,"close":0.39,"high":0.39,"low":0.37,"open":0.38,"volume":939756000},{"timestamp":1140705000,"date":"2006-02-23","index":1782,"close":0.38,"high":0.39,"low":0.38,"open":0.39,"volume":385128000},{"timestamp":1140791400,"date":"2006-02-24","index":1783,"close":0.38,"high":0.39,"low":0.38,"open":0.38,"volume":416412000},{"timestamp":1141050600,"date":"2006-02-27","index":1784,"close":0.4,"high":0.4,"low":0.38,"open":0.38,"volume":666468000},{"timestamp":1141137000,"date":"2006-02-28","index":1785,"close":0.39,"high":0.4,"low":0.39,"open":0.39,"volume":563316000},{"timestamp":1141223400,"date":"2006-03-01","index":1786,"close":0.41,"high":0.41,"low":0.39,"open":0.39,"volume":703932000},{"timestamp":1141309800,"date":"2006-03-02","index":1787,"close":0.41,"high":0.41,"low":0.4,"open":0.41,"volume":545460000},{"timestamp":1141396200,"date":"2006-03-03","index":1788,"close":0.41,"high":0.42,"low":0.4,"open":0.4,"volume":595800000}]},{"date":"2005-11-09","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1130247000,"date":"2005-10-25","index":1700,"close":0.28,"high":0.28,"low":0.27,"open":0.27,"volume":334680000},{"timestamp":1130333400,"date":"2005-10-26","index":1701,"close":0.27,"high":0.28,"low":0.27,"open":0.28,"volume":415344000},{"timestamp":1130419800,"date":"2005-10-27","index":1702,"close":0.26,"high":0.27,"low":0.26,"open":0.27,"volume":227784000},{"timestamp":1130506200,"date":"2005-10-28","index":1703,"close":0.27,"high":0.27,"low":0.26,"open":0.26,"volume":464640000},{"timestamp":1130769000,"date":"2005-10-31","index":1704,"close":0.28,"high":0.28,"low":0.27,"open":0.27,"volume":432420000},{"timestamp":1130855400,"date":"2005-11-01","index":1705,"close":0.28,"high":0.28,"low":0.27,"open":0.28,"volume":400488000},{"timestamp":1130941800,"date":"2005-11-02","index":1706,"close":0.29,"high":0.29,"low":0.28,"open":0.28,"volume":523668000},{"timestamp":1131028200,"date":"2005-11-03","index":1707,"close":0.29,"high":0.3,"low":0.29,"open":0.29,"volume":465072000},{"timestamp":1131114600,"date":"2005-11-04","index":1708,"close":0.28,"high":0.29,"low":0.28,"open":0.29,"volume":570276000},{"timestamp":1131373800,"date":"2005-11-07","index":1709,"close":0.28,"high":0.29,"low":0.28,"open":0.29,"volume":370824000},{"timestamp":1131460200,"date":"2005-11-08","index":1710,"close":0.28,"high":0.28,"low":0.28,"open":0.28,"volume":538968000}],"post":[{"timestamp":1131546600,"date":"2005-11-09","index":1711,"close":0.29,"high":0.29,"low":0.27,"open":0.28,"volume":818880000},{"timestamp":1131633000,"date":"2005-11-10","index":1712,"close":0.28,"high":0.31,"low":0.27,"open":0.3,"volume":2503620000},{"timestamp":1131719400,"date":"2005-11-11","index":1713,"close":0.28,"high":0.29,"low":0.28,"open":0.28,"volume":545928000},{"timestamp":1131978600,"date":"2005-11-14","index":1714,"close":0.29,"high":0.29,"low":0.28,"open":0.28,"volume":493668000},{"timestamp":1132065000,"date":"2005-11-15","index":1715,"close":0.29,"high":0.29,"low":0.29,"open":0.29,"volume":496200000},{"timestamp":1132151400,"date":"2005-11-16","index":1716,"close":0.29,"high":0.29,"low":0.28,"open":0.29,"volume":455280000},{"timestamp":1132237800,"date":"2005-11-17","index":1717,"close":0.3,"high":0.3,"low":0.29,"open":0.29,"volume":703260000},{"timestamp":1132324200,"date":"2005-11-18","index":1718,"close":0.3,"high":0.31,"low":0.3,"open":0.3,"volume":465768000},{"timestamp":1132583400,"date":"2005-11-21","index":1719,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":454704000},{"timestamp":1132669800,"date":"2005-11-22","index":1720,"close":0.32,"high":0.32,"low":0.31,"open":0.31,"volume":731700000},{"timestamp":1132756200,"date":"2005-11-23","index":1721,"close":0.31,"high":0.32,"low":0.31,"open":0.32,"volume":411948000}]},{"date":"2005-08-11","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1122471000,"date":"2005-07-27","index":1637,"close":0.23,"high":0.23,"low":0.22,"open":0.22,"volume":807828000},{"timestamp":1122557400,"date":"2005-07-28","index":1638,"close":0.23,"high":0.23,"low":0.22,"open":0.23,"volume":411240000},{"timestamp":1122643800,"date":"2005-07-29","index":1639,"close":0.23,"high":0.23,"low":0.22,"open":0.23,"volume":351660000},{"timestamp":1122903000,"date":"2005-08-01","index":1640,"close":0.23,"high":0.23,"low":0.23,"open":0.23,"volume":389040000},{"timestamp":1122989400,"date":"2005-08-02","index":1641,"close":0.23,"high":0.23,"low":0.23,"open":0.23,"volume":422652000},{"timestamp":1123075800,"date":"2005-08-03","index":1642,"close":0.23,"high":0.23,"low":0.23,"open":0.23,"volume":518256000},{"timestamp":1123162200,"date":"2005-08-04","index":1643,"close":0.23,"high":0.23,"low":0.23,"open":0.23,"volume":356424000},{"timestamp":1123248600,"date":"2005-08-05","index":1644,"close":0.24,"high":0.24,"low":0.23,"open":0.23,"volume":684096000},{"timestamp":1123507800,"date":"2005-08-08","index":1645,"close":0.24,"high":0.24,"low":0.23,"open":0.24,"volume":725544000},{"timestamp":1123594200,"date":"2005-08-09","index":1646,"close":0.24,"high":0.24,"low":0.23,"open":0.24,"volume":291900000},{"timestamp":1123680600,"date":"2005-08-10","index":1647,"close":0.23,"high":0.24,"low":0.23,"open":0.24,"volume":440556000}],"post":[{"timestamp":1123767000,"date":"2005-08-11","index":1648,"close":0.24,"high":0.24,"low":0.23,"open":0.23,"volume":701556000},{"timestamp":1123853400,"date":"2005-08-12","index":1649,"close":0.25,"high":0.25,"low":0.24,"open":0.25,"volume":2295420000},{"timestamp":1124112600,"date":"2005-08-15","index":1650,"close":0.26,"high":0.26,"low":0.25,"open":0.25,"volume":882804000},{"timestamp":1124199000,"date":"2005-08-16","index":1651,"close":0.25,"high":0.26,"low":0.25,"open":0.25,"volume":637488000},{"timestamp":1124285400,"date":"2005-08-17","index":1652,"close":0.25,"high":0.25,"low":0.25,"open":0.25,"volume":607572000},{"timestamp":1124371800,"date":"2005-08-18","index":1653,"close":0.25,"high":0.25,"low":0.24,"open":0.25,"volume":822732000},{"timestamp":1124458200,"date":"2005-08-19","index":1654,"close":0.24,"high":0.25,"low":0.24,"open":0.25,"volume":422232000},{"timestamp":1124717400,"date":"2005-08-22","index":1655,"close":0.24,"high":0.25,"low":0.24,"open":0.24,"volume":547224000},{"timestamp":1124803800,"date":"2005-08-23","index":1656,"close":0.24,"high":0.24,"low":0.24,"open":0.24,"volume":254460000},{"timestamp":1124890200,"date":"2005-08-24","index":1657,"close":0.24,"high":0.25,"low":0.24,"open":0.24,"volume":514620000},{"timestamp":1124976600,"date":"2005-08-25","index":1658,"close":0.24,"high":0.25,"low":0.24,"open":0.24,"volume":296484000}]},{"date":"2005-05-12","estimated":0.02,"reported":0.06,"pre":[{"timestamp":1114608600,"date":"2005-04-27","index":1574,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":609348000},{"timestamp":1114695000,"date":"2005-04-28","index":1575,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":372948000},{"timestamp":1114781400,"date":"2005-04-29","index":1576,"close":0.18,"high":0.18,"low":0.17,"open":0.18,"volume":478356000},{"timestamp":1115040600,"date":"2005-05-02","index":1577,"close":0.18,"high":0.19,"low":0.18,"open":0.18,"volume":334908000},{"timestamp":1115127000,"date":"2005-05-03","index":1578,"close":0.18,"high":0.19,"low":0.18,"open":0.18,"volume":439512000},{"timestamp":1115213400,"date":"2005-05-04","index":1579,"close":0.19,"high":0.19,"low":0.18,"open":0.18,"volume":468816000},{"timestamp":1115299800,"date":"2005-05-05","index":1580,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":619272000},{"timestamp":1115386200,"date":"2005-05-06","index":1581,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":355728000},{"timestamp":1115645400,"date":"2005-05-09","index":1582,"close":0.2,"high":0.2,"low":0.19,"open":0.19,"volume":745332000},{"timestamp":1115731800,"date":"2005-05-10","index":1583,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":735120000},{"timestamp":1115818200,"date":"2005-05-11","index":1584,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":555420000}],"post":[{"timestamp":1115904600,"date":"2005-05-12","index":1585,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":835584000},{"timestamp":1115991000,"date":"2005-05-13","index":1586,"close":0.21,"high":0.21,"low":0.2,"open":0.21,"volume":2650320000},{"timestamp":1116250200,"date":"2005-05-16","index":1587,"close":0.21,"high":0.21,"low":0.21,"open":0.21,"volume":664104000},{"timestamp":1116336600,"date":"2005-05-17","index":1588,"close":0.21,"high":0.22,"low":0.21,"open":0.21,"volume":639804000},{"timestamp":1116423000,"date":"2005-05-18","index":1589,"close":0.22,"high":0.22,"low":0.21,"open":0.21,"volume":550056000},{"timestamp":1116509400,"date":"2005-05-19","index":1590,"close":0.22,"high":0.22,"low":0.21,"open":0.22,"volume":452880000},{"timestamp":1116595800,"date":"2005-05-20","index":1591,"close":0.22,"high":0.22,"low":0.21,"open":0.22,"volume":517008000},{"timestamp":1116855000,"date":"2005-05-23","index":1592,"close":0.22,"high":0.23,"low":0.22,"open":0.22,"volume":703668000},{"timestamp":1116941400,"date":"2005-05-24","index":1593,"close":0.23,"high":0.23,"low":0.22,"open":0.22,"volume":522192000},{"timestamp":1117027800,"date":"2005-05-25","index":1594,"close":0.22,"high":0.23,"low":0.22,"open":0.23,"volume":535272000},{"timestamp":1117114200,"date":"2005-05-26","index":1595,"close":0.23,"high":0.23,"low":0.23,"open":0.23,"volume":788784000}]},{"date":"2005-02-17","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1107354600,"date":"2005-02-02","index":1516,"close":0.21,"high":0.21,"low":0.2,"open":0.2,"volume":2035404000},{"timestamp":1107441000,"date":"2005-02-03","index":1517,"close":0.2,"high":0.2,"low":0.2,"open":0.2,"volume":690120000},{"timestamp":1107527400,"date":"2005-02-04","index":1518,"close":0.21,"high":0.22,"low":0.2,"open":0.2,"volume":806448000},{"timestamp":1107786600,"date":"2005-02-07","index":1519,"close":0.21,"high":0.22,"low":0.21,"open":0.22,"volume":521628000},{"timestamp":1107873000,"date":"2005-02-08","index":1520,"close":0.21,"high":0.22,"low":0.21,"open":0.21,"volume":455772000},{"timestamp":1107959400,"date":"2005-02-09","index":1521,"close":0.21,"high":0.22,"low":0.21,"open":0.22,"volume":783756000},{"timestamp":1108045800,"date":"2005-02-10","index":1522,"close":0.21,"high":0.21,"low":0.21,"open":0.21,"volume":602376000},{"timestamp":1108132200,"date":"2005-02-11","index":1523,"close":0.22,"high":0.22,"low":0.21,"open":0.21,"volume":556512000},{"timestamp":1108391400,"date":"2005-02-14","index":1524,"close":0.21,"high":0.22,"low":0.21,"open":0.22,"volume":432900000},{"timestamp":1108477800,"date":"2005-02-15","index":1525,"close":0.22,"high":0.22,"low":0.21,"open":0.21,"volume":748500000},{"timestamp":1108564200,"date":"2005-02-16","index":1526,"close":0.21,"high":0.22,"low":0.21,"open":0.21,"volume":466464000}],"post":[{"timestamp":1108650600,"date":"2005-02-17","index":1527,"close":0.21,"high":0.22,"low":0.21,"open":0.22,"volume":1017408000},{"timestamp":1108737000,"date":"2005-02-18","index":1528,"close":0.24,"high":0.24,"low":0.22,"open":0.23,"volume":3132120000},{"timestamp":1109082600,"date":"2005-02-22","index":1529,"close":0.24,"high":0.24,"low":0.23,"open":0.23,"volume":1420800000},{"timestamp":1109169000,"date":"2005-02-23","index":1530,"close":0.23,"high":0.24,"low":0.23,"open":0.23,"volume":1107840000},{"timestamp":1109255400,"date":"2005-02-24","index":1531,"close":0.24,"high":0.24,"low":0.23,"open":0.23,"volume":695496000},{"timestamp":1109341800,"date":"2005-02-25","index":1532,"close":0.24,"high":0.24,"low":0.23,"open":0.24,"volume":525132000},{"timestamp":1109601000,"date":"2005-02-28","index":1533,"close":0.24,"high":0.24,"low":0.24,"open":0.24,"volume":758064000},{"timestamp":1109687400,"date":"2005-03-01","index":1534,"close":0.24,"high":0.25,"low":0.24,"open":0.24,"volume":737148000},{"timestamp":1109773800,"date":"2005-03-02","index":1535,"close":0.23,"high":0.24,"low":0.23,"open":0.24,"volume":947460000},{"timestamp":1109860200,"date":"2005-03-03","index":1536,"close":0.23,"high":0.23,"low":0.23,"open":0.23,"volume":761292000},{"timestamp":1109946600,"date":"2005-03-04","index":1537,"close":0.23,"high":0.23,"low":0.23,"open":0.23,"volume":593124000}]},{"date":"2004-11-04","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1098279000,"date":"2004-10-20","index":1444,"close":0.11,"high":0.11,"low":0.11,"open":0.11,"volume":540204000},{"timestamp":1098365400,"date":"2004-10-21","index":1445,"close":0.12,"high":0.12,"low":0.11,"open":0.12,"volume":1013964000},{"timestamp":1098451800,"date":"2004-10-22","index":1446,"close":0.11,"high":0.12,"low":0.11,"open":0.12,"volume":686460000},{"timestamp":1098711000,"date":"2004-10-25","index":1447,"close":0.11,"high":0.11,"low":0.11,"open":0.11,"volume":529164000},{"timestamp":1098797400,"date":"2004-10-26","index":1448,"close":0.12,"high":0.13,"low":0.12,"open":0.12,"volume":2455776000},{"timestamp":1098883800,"date":"2004-10-27","index":1449,"close":0.12,"high":0.13,"low":0.12,"open":0.12,"volume":1074036000},{"timestamp":1098970200,"date":"2004-10-28","index":1450,"close":0.12,"high":0.13,"low":0.12,"open":0.12,"volume":561552000},{"timestamp":1099056600,"date":"2004-10-29","index":1451,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":742860000},{"timestamp":1099319400,"date":"2004-11-01","index":1452,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":653892000},{"timestamp":1099405800,"date":"2004-11-02","index":1453,"close":0.12,"high":0.13,"low":0.12,"open":0.12,"volume":1095756000},{"timestamp":1099492200,"date":"2004-11-03","index":1454,"close":0.13,"high":0.13,"low":0.13,"open":0.13,"volume":910356000}],"post":[{"timestamp":1099578600,"date":"2004-11-04","index":1455,"close":0.13,"high":0.13,"low":0.12,"open":0.13,"volume":995544000},{"timestamp":1099665000,"date":"2004-11-05","index":1456,"close":0.15,"high":0.16,"low":0.15,"open":0.15,"volume":3849012000},{"timestamp":1099924200,"date":"2004-11-08","index":1457,"close":0.15,"high":0.15,"low":0.14,"open":0.15,"volume":718620000},{"timestamp":1100010600,"date":"2004-11-09","index":1458,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":615936000},{"timestamp":1100097000,"date":"2004-11-10","index":1459,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":645912000},{"timestamp":1100183400,"date":"2004-11-11","index":1460,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":507000000},{"timestamp":1100269800,"date":"2004-11-12","index":1461,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":647076000},{"timestamp":1100529000,"date":"2004-11-15","index":1462,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":536472000},{"timestamp":1100615400,"date":"2004-11-16","index":1463,"close":0.15,"high":0.16,"low":0.15,"open":0.15,"volume":472728000},{"timestamp":1100701800,"date":"2004-11-17","index":1464,"close":0.16,"high":0.16,"low":0.15,"open":0.16,"volume":602772000},{"timestamp":1100788200,"date":"2004-11-18","index":1465,"close":0.16,"high":0.16,"low":0.15,"open":0.16,"volume":532524000}]},{"date":"2004-08-05","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1090416600,"date":"2004-07-21","index":1380,"close":0.12,"high":0.13,"low":0.12,"open":0.13,"volume":613416000},{"timestamp":1090503000,"date":"2004-07-22","index":1381,"close":0.13,"high":0.13,"low":0.12,"open":0.12,"volume":521460000},{"timestamp":1090589400,"date":"2004-07-23","index":1382,"close":0.12,"high":0.13,"low":0.12,"open":0.13,"volume":371496000},{"timestamp":1090848600,"date":"2004-07-26","index":1383,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":503208000},{"timestamp":1090935000,"date":"2004-07-27","index":1384,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":789888000},{"timestamp":1091021400,"date":"2004-07-28","index":1385,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":505116000},{"timestamp":1091107800,"date":"2004-07-29","index":1386,"close":0.13,"high":0.13,"low":0.12,"open":0.12,"volume":747360000},{"timestamp":1091194200,"date":"2004-07-30","index":1387,"close":0.13,"high":0.13,"low":0.13,"open":0.13,"volume":403956000},{"timestamp":1091453400,"date":"2004-08-02","index":1388,"close":0.13,"high":0.13,"low":0.13,"open":0.13,"volume":420984000},{"timestamp":1091539800,"date":"2004-08-03","index":1389,"close":0.12,"high":0.13,"low":0.12,"open":0.13,"volume":741540000},{"timestamp":1091626200,"date":"2004-08-04","index":1390,"close":0.12,"high":0.13,"low":0.12,"open":0.12,"volume":507816000}],"post":[{"timestamp":1091712600,"date":"2004-08-05","index":1391,"close":0.12,"high":0.13,"low":0.12,"open":0.13,"volume":859920000},{"timestamp":1091799000,"date":"2004-08-06","index":1392,"close":0.08,"high":0.09,"low":0.08,"open":0.08,"volume":5088948000},{"timestamp":1092058200,"date":"2004-08-09","index":1393,"close":0.08,"high":0.08,"low":0.08,"open":0.08,"volume":1579212000},{"timestamp":1092144600,"date":"2004-08-10","index":1394,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":2051916000},{"timestamp":1092231000,"date":"2004-08-11","index":1395,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":963816000},{"timestamp":1092317400,"date":"2004-08-12","index":1396,"close":0.08,"high":0.09,"low":0.08,"open":0.09,"volume":654384000},{"timestamp":1092403800,"date":"2004-08-13","index":1397,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":815700000},{"timestamp":1092663000,"date":"2004-08-16","index":1398,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":531732000},{"timestamp":1092749400,"date":"2004-08-17","index":1399,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":744912000},{"timestamp":1092835800,"date":"2004-08-18","index":1400,"close":0.1,"high":0.1,"low":0.09,"open":0.09,"volume":872424000},{"timestamp":1092922200,"date":"2004-08-19","index":1401,"close":0.1,"high":0.1,"low":0.1,"open":0.1,"volume":724404000}]},{"date":"2004-05-06","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1082554200,"date":"2004-04-21","index":1318,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":688812000},{"timestamp":1082640600,"date":"2004-04-22","index":1319,"close":0.19,"high":0.19,"low":0.18,"open":0.19,"volume":695520000},{"timestamp":1082727000,"date":"2004-04-23","index":1320,"close":0.19,"high":0.2,"low":0.19,"open":0.19,"volume":443928000},{"timestamp":1082986200,"date":"2004-04-26","index":1321,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":429912000},{"timestamp":1083072600,"date":"2004-04-27","index":1322,"close":0.18,"high":0.19,"low":0.18,"open":0.19,"volume":494568000},{"timestamp":1083159000,"date":"2004-04-28","index":1323,"close":0.18,"high":0.19,"low":0.18,"open":0.18,"volume":468768000},{"timestamp":1083245400,"date":"2004-04-29","index":1324,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":645048000},{"timestamp":1083331800,"date":"2004-04-30","index":1325,"close":0.17,"high":0.18,"low":0.17,"open":0.18,"volume":512928000},{"timestamp":1083591000,"date":"2004-05-03","index":1326,"close":0.17,"high":0.17,"low":0.17,"open":0.17,"volume":610668000},{"timestamp":1083677400,"date":"2004-05-04","index":1327,"close":0.18,"high":0.18,"low":0.17,"open":0.17,"volume":772380000},{"timestamp":1083763800,"date":"2004-05-05","index":1328,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":464280000}],"post":[{"timestamp":1083850200,"date":"2004-05-06","index":1329,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":711348000},{"timestamp":1083936600,"date":"2004-05-07","index":1330,"close":0.18,"high":0.19,"low":0.18,"open":0.19,"volume":956772000},{"timestamp":1084195800,"date":"2004-05-10","index":1331,"close":0.18,"high":0.18,"low":0.17,"open":0.18,"volume":669072000},{"timestamp":1084282200,"date":"2004-05-11","index":1332,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":399936000},{"timestamp":1084368600,"date":"2004-05-12","index":1333,"close":0.18,"high":0.18,"low":0.17,"open":0.18,"volume":482328000},{"timestamp":1084455000,"date":"2004-05-13","index":1334,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":347952000},{"timestamp":1084541400,"date":"2004-05-14","index":1335,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":459000000},{"timestamp":1084800600,"date":"2004-05-17","index":1336,"close":0.18,"high":0.18,"low":0.17,"open":0.18,"volume":308340000},{"timestamp":1084887000,"date":"2004-05-18","index":1337,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":204420000},{"timestamp":1084973400,"date":"2004-05-19","index":1338,"close":0.18,"high":0.19,"low":0.18,"open":0.18,"volume":498276000},{"timestamp":1085059800,"date":"2004-05-20","index":1339,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":421488000}]},{"date":"2004-02-12","estimated":0.01,"reported":0.03,"pre":[{"timestamp":1075300200,"date":"2004-01-28","index":1260,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":615204000},{"timestamp":1075386600,"date":"2004-01-29","index":1261,"close":0.18,"high":0.19,"low":0.18,"open":0.19,"volume":929700000},{"timestamp":1075473000,"date":"2004-01-30","index":1262,"close":0.19,"high":0.19,"low":0.18,"open":0.18,"volume":466464000},{"timestamp":1075732200,"date":"2004-02-02","index":1263,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":560844000},{"timestamp":1075818600,"date":"2004-02-03","index":1264,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":418032000},{"timestamp":1075905000,"date":"2004-02-04","index":1265,"close":0.18,"high":0.19,"low":0.18,"open":0.19,"volume":436800000},{"timestamp":1075991400,"date":"2004-02-05","index":1266,"close":0.19,"high":0.19,"low":0.18,"open":0.18,"volume":331980000},{"timestamp":1076077800,"date":"2004-02-06","index":1267,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":471132000},{"timestamp":1076337000,"date":"2004-02-09","index":1268,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":373992000},{"timestamp":1076423400,"date":"2004-02-10","index":1269,"close":0.2,"high":0.2,"low":0.19,"open":0.19,"volume":509700000},{"timestamp":1076509800,"date":"2004-02-11","index":1270,"close":0.2,"high":0.2,"low":0.2,"open":0.2,"volume":737808000}],"post":[{"timestamp":1076596200,"date":"2004-02-12","index":1271,"close":0.2,"high":0.2,"low":0.19,"open":0.2,"volume":974892000},{"timestamp":1076682600,"date":"2004-02-13","index":1272,"close":0.19,"high":0.2,"low":0.19,"open":0.19,"volume":1747500000},{"timestamp":1077028200,"date":"2004-02-17","index":1273,"close":0.2,"high":0.2,"low":0.19,"open":0.19,"volume":575976000},{"timestamp":1077114600,"date":"2004-02-18","index":1274,"close":0.2,"high":0.2,"low":0.19,"open":0.2,"volume":320244000},{"timestamp":1077201000,"date":"2004-02-19","index":1275,"close":0.2,"high":0.2,"low":0.2,"open":0.2,"volume":631032000},{"timestamp":1077287400,"date":"2004-02-20","index":1276,"close":0.2,"high":0.2,"low":0.19,"open":0.2,"volume":618120000},{"timestamp":1077546600,"date":"2004-02-23","index":1277,"close":0.19,"high":0.2,"low":0.19,"open":0.2,"volume":853332000},{"timestamp":1077633000,"date":"2004-02-24","index":1278,"close":0.19,"high":0.19,"low":0.18,"open":0.19,"volume":708384000},{"timestamp":1077719400,"date":"2004-02-25","index":1279,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":652512000},{"timestamp":1077805800,"date":"2004-02-26","index":1280,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":344976000},{"timestamp":1077892200,"date":"2004-02-27","index":1281,"close":0.19,"high":0.19,"low":0.18,"open":0.19,"volume":595548000}]},{"date":"2003-11-06","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1066829400,"date":"2003-10-22","index":1194,"close":0.14,"high":0.15,"low":0.14,"open":0.14,"volume":620952000},{"timestamp":1066915800,"date":"2003-10-23","index":1195,"close":0.14,"high":0.15,"low":0.14,"open":0.14,"volume":451524000},{"timestamp":1067002200,"date":"2003-10-24","index":1196,"close":0.14,"high":0.14,"low":0.14,"open":0.14,"volume":447084000},{"timestamp":1067265000,"date":"2003-10-27","index":1197,"close":0.14,"high":0.14,"low":0.14,"open":0.14,"volume":254460000},{"timestamp":1067351400,"date":"2003-10-28","index":1198,"close":0.15,"high":0.15,"low":0.14,"open":0.15,"volume":956064000},{"timestamp":1067437800,"date":"2003-10-29","index":1199,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":494004000},{"timestamp":1067524200,"date":"2003-10-30","index":1200,"close":0.15,"high":0.16,"low":0.15,"open":0.16,"volume":581256000},{"timestamp":1067610600,"date":"2003-10-31","index":1201,"close":0.15,"high":0.15,"low":0.14,"open":0.15,"volume":598152000},{"timestamp":1067869800,"date":"2003-11-03","index":1202,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":773724000},{"timestamp":1067956200,"date":"2003-11-04","index":1203,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":700896000},{"timestamp":1068042600,"date":"2003-11-05","index":1204,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":882024000}],"post":[{"timestamp":1068129000,"date":"2003-11-06","index":1205,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":1175280000},{"timestamp":1068215400,"date":"2003-11-07","index":1206,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":4292820000},{"timestamp":1068474600,"date":"2003-11-10","index":1207,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":1210056000},{"timestamp":1068561000,"date":"2003-11-11","index":1208,"close":0.18,"high":0.18,"low":0.17,"open":0.18,"volume":799140000},{"timestamp":1068647400,"date":"2003-11-12","index":1209,"close":0.18,"high":0.18,"low":0.17,"open":0.18,"volume":617664000},{"timestamp":1068733800,"date":"2003-11-13","index":1210,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":580332000},{"timestamp":1068820200,"date":"2003-11-14","index":1211,"close":0.17,"high":0.18,"low":0.17,"open":0.18,"volume":888420000},{"timestamp":1069079400,"date":"2003-11-17","index":1212,"close":0.17,"high":0.17,"low":0.16,"open":0.16,"volume":599880000},{"timestamp":1069165800,"date":"2003-11-18","index":1213,"close":0.16,"high":0.17,"low":0.16,"open":0.17,"volume":991428000},{"timestamp":1069252200,"date":"2003-11-19","index":1214,"close":0.17,"high":0.17,"low":0.16,"open":0.17,"volume":567552000},{"timestamp":1069338600,"date":"2003-11-20","index":1215,"close":0.16,"high":0.17,"low":0.16,"open":0.17,"volume":738852000}]},{"date":"2003-08-07","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1058967000,"date":"2003-07-23","index":1130,"close":0.18,"high":0.18,"low":0.17,"open":0.18,"volume":605328000},{"timestamp":1059053400,"date":"2003-07-24","index":1131,"close":0.17,"high":0.18,"low":0.17,"open":0.18,"volume":1116828000},{"timestamp":1059139800,"date":"2003-07-25","index":1132,"close":0.18,"high":0.18,"low":0.17,"open":0.17,"volume":1002084000},{"timestamp":1059399000,"date":"2003-07-28","index":1133,"close":0.17,"high":0.18,"low":0.17,"open":0.18,"volume":703752000},{"timestamp":1059485400,"date":"2003-07-29","index":1134,"close":0.16,"high":0.17,"low":0.15,"open":0.15,"volume":2794788000},{"timestamp":1059571800,"date":"2003-07-30","index":1135,"close":0.16,"high":0.16,"low":0.16,"open":0.16,"volume":788724000},{"timestamp":1059658200,"date":"2003-07-31","index":1136,"close":0.16,"high":0.16,"low":0.16,"open":0.16,"volume":897600000},{"timestamp":1059744600,"date":"2003-08-01","index":1137,"close":0.16,"high":0.17,"low":0.16,"open":0.16,"volume":767556000},{"timestamp":1060003800,"date":"2003-08-04","index":1138,"close":0.17,"high":0.17,"low":0.16,"open":0.16,"volume":1428852000},{"timestamp":1060090200,"date":"2003-08-05","index":1139,"close":0.17,"high":0.18,"low":0.17,"open":0.17,"volume":1063488000},{"timestamp":1060176600,"date":"2003-08-06","index":1140,"close":0.16,"high":0.17,"low":0.16,"open":0.17,"volume":1025868000}],"post":[{"timestamp":1060263000,"date":"2003-08-07","index":1141,"close":0.16,"high":0.17,"low":0.16,"open":0.16,"volume":1040340000},{"timestamp":1060349400,"date":"2003-08-08","index":1142,"close":0.13,"high":0.14,"low":0.13,"open":0.14,"volume":3767580000},{"timestamp":1060608600,"date":"2003-08-11","index":1143,"close":0.14,"high":0.14,"low":0.13,"open":0.13,"volume":1675752000},{"timestamp":1060695000,"date":"2003-08-12","index":1144,"close":0.14,"high":0.14,"low":0.14,"open":0.14,"volume":764160000},{"timestamp":1060781400,"date":"2003-08-13","index":1145,"close":0.14,"high":0.14,"low":0.14,"open":0.14,"volume":693552000},{"timestamp":1060867800,"date":"2003-08-14","index":1146,"close":0.14,"high":0.14,"low":0.13,"open":0.14,"volume":1527696000},{"timestamp":1060954200,"date":"2003-08-15","index":1147,"close":0.13,"high":0.14,"low":0.13,"open":0.13,"volume":217716000},{"timestamp":1061213400,"date":"2003-08-18","index":1148,"close":0.14,"high":0.14,"low":0.13,"open":0.14,"volume":717684000},{"timestamp":1061299800,"date":"2003-08-19","index":1149,"close":0.15,"high":0.15,"low":0.14,"open":0.14,"volume":1403976000},{"timestamp":1061386200,"date":"2003-08-20","index":1150,"close":0.15,"high":0.15,"low":0.14,"open":0.15,"volume":870348000},{"timestamp":1061472600,"date":"2003-08-21","index":1151,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":644748000}]},{"date":"2003-05-08","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1051104600,"date":"2003-04-23","index":1067,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":606204000},{"timestamp":1051191000,"date":"2003-04-24","index":1068,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":660912000},{"timestamp":1051277400,"date":"2003-04-25","index":1069,"close":0.11,"high":0.12,"low":0.11,"open":0.12,"volume":884652000},{"timestamp":1051536600,"date":"2003-04-28","index":1070,"close":0.12,"high":0.12,"low":0.11,"open":0.11,"volume":674988000},{"timestamp":1051623000,"date":"2003-04-29","index":1071,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":670344000},{"timestamp":1051709400,"date":"2003-04-30","index":1072,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":466620000},{"timestamp":1051795800,"date":"2003-05-01","index":1073,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":733368000},{"timestamp":1051882200,"date":"2003-05-02","index":1074,"close":0.13,"high":0.13,"low":0.12,"open":0.12,"volume":1691088000},{"timestamp":1052141400,"date":"2003-05-05","index":1075,"close":0.14,"high":0.14,"low":0.13,"open":0.13,"volume":1576164000},{"timestamp":1052227800,"date":"2003-05-06","index":1076,"close":0.14,"high":0.14,"low":0.13,"open":0.14,"volume":1143864000},{"timestamp":1052314200,"date":"2003-05-07","index":1077,"close":0.13,"high":0.14,"low":0.13,"open":0.13,"volume":897372000}],"post":[{"timestamp":1052400600,"date":"2003-05-08","index":1078,"close":0.13,"high":0.14,"low":0.13,"open":0.13,"volume":1957452000},{"timestamp":1052487000,"date":"2003-05-09","index":1079,"close":0.18,"high":0.18,"low":0.15,"open":0.16,"volume":9230856000},{"timestamp":1052746200,"date":"2003-05-12","index":1080,"close":0.17,"high":0.18,"low":0.17,"open":0.18,"volume":3007860000},{"timestamp":1052832600,"date":"2003-05-13","index":1081,"close":0.17,"high":0.17,"low":0.17,"open":0.17,"volume":1824108000},{"timestamp":1052919000,"date":"2003-05-14","index":1082,"close":0.17,"high":0.17,"low":0.17,"open":0.17,"volume":965580000},{"timestamp":1053005400,"date":"2003-05-15","index":1083,"close":0.18,"high":0.18,"low":0.17,"open":0.17,"volume":1105656000},{"timestamp":1053091800,"date":"2003-05-16","index":1084,"close":0.18,"high":0.18,"low":0.17,"open":0.17,"volume":1028916000},{"timestamp":1053351000,"date":"2003-05-19","index":1085,"close":0.17,"high":0.18,"low":0.17,"open":0.17,"volume":1220484000},{"timestamp":1053437400,"date":"2003-05-20","index":1086,"close":0.17,"high":0.17,"low":0.17,"open":0.17,"volume":884124000},{"timestamp":1053523800,"date":"2003-05-21","index":1087,"close":0.17,"high":0.17,"low":0.17,"open":0.17,"volume":905472000},{"timestamp":1053610200,"date":"2003-05-22","index":1088,"close":0.17,"high":0.18,"low":0.17,"open":0.17,"volume":888816000}]},{"date":"2003-02-13","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2002-11-07","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1035379800,"date":"2002-10-23","index":943,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":925428000},{"timestamp":1035466200,"date":"2002-10-24","index":944,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":1055172000},{"timestamp":1035552600,"date":"2002-10-25","index":945,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":745956000},{"timestamp":1035815400,"date":"2002-10-28","index":946,"close":0.09,"high":0.1,"low":0.09,"open":0.1,"volume":1070544000},{"timestamp":1035901800,"date":"2002-10-29","index":947,"close":0.09,"high":0.09,"low":0.08,"open":0.09,"volume":772728000},{"timestamp":1035988200,"date":"2002-10-30","index":948,"close":0.09,"high":0.1,"low":0.09,"open":0.09,"volume":1139496000},{"timestamp":1036074600,"date":"2002-10-31","index":949,"close":0.1,"high":0.1,"low":0.09,"open":0.09,"volume":1255476000},{"timestamp":1036161000,"date":"2002-11-01","index":950,"close":0.12,"high":0.12,"low":0.1,"open":0.1,"volume":2128836000},{"timestamp":1036420200,"date":"2002-11-04","index":951,"close":0.13,"high":0.14,"low":0.12,"open":0.12,"volume":2688132000},{"timestamp":1036506600,"date":"2002-11-05","index":952,"close":0.13,"high":0.13,"low":0.12,"open":0.13,"volume":2034540000},{"timestamp":1036593000,"date":"2002-11-06","index":953,"close":0.13,"high":0.14,"low":0.12,"open":0.13,"volume":1646016000}],"post":[{"timestamp":1036679400,"date":"2002-11-07","index":954,"close":0.12,"high":0.13,"low":0.12,"open":0.13,"volume":1660560000},{"timestamp":1036765800,"date":"2002-11-08","index":955,"close":0.09,"high":0.11,"low":0.09,"open":0.1,"volume":3798900000},{"timestamp":1037025000,"date":"2002-11-11","index":956,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":1378452000},{"timestamp":1037111400,"date":"2002-11-12","index":957,"close":0.1,"high":0.1,"low":0.09,"open":0.09,"volume":1381188000},{"timestamp":1037197800,"date":"2002-11-13","index":958,"close":0.1,"high":0.1,"low":0.09,"open":0.09,"volume":1802112000},{"timestamp":1037284200,"date":"2002-11-14","index":959,"close":0.1,"high":0.11,"low":0.1,"open":0.1,"volume":1138728000},{"timestamp":1037370600,"date":"2002-11-15","index":960,"close":0.11,"high":0.12,"low":0.11,"open":0.11,"volume":2054328000},{"timestamp":1037629800,"date":"2002-11-18","index":961,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":1982472000},{"timestamp":1037716200,"date":"2002-11-19","index":962,"close":0.12,"high":0.12,"low":0.11,"open":0.12,"volume":1971948000},{"timestamp":1037802600,"date":"2002-11-20","index":963,"close":0.12,"high":0.13,"low":0.12,"open":0.12,"volume":1292796000},{"timestamp":1037889000,"date":"2002-11-21","index":964,"close":0.13,"high":0.14,"low":0.13,"open":0.13,"volume":2053920000}]},{"date":"2002-08-15","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1028122200,"date":"2002-07-31","index":884,"close":0.09,"high":0.1,"low":0.09,"open":0.1,"volume":4837140000},{"timestamp":1028208600,"date":"2002-08-01","index":885,"close":0.08,"high":0.09,"low":0.08,"open":0.09,"volume":1725708000},{"timestamp":1028295000,"date":"2002-08-02","index":886,"close":0.08,"high":0.09,"low":0.08,"open":0.09,"volume":1795260000},{"timestamp":1028554200,"date":"2002-08-05","index":887,"close":0.07,"high":0.08,"low":0.07,"open":0.08,"volume":1330716000},{"timestamp":1028640600,"date":"2002-08-06","index":888,"close":0.08,"high":0.08,"low":0.07,"open":0.08,"volume":1168800000},{"timestamp":1028727000,"date":"2002-08-07","index":889,"close":0.07,"high":0.08,"low":0.07,"open":0.08,"volume":892980000},{"timestamp":1028813400,"date":"2002-08-08","index":890,"close":0.08,"high":0.08,"low":0.07,"open":0.07,"volume":755424000},{"timestamp":1028899800,"date":"2002-08-09","index":891,"close":0.08,"high":0.08,"low":0.08,"open":0.08,"volume":581304000},{"timestamp":1029159000,"date":"2002-08-12","index":892,"close":0.08,"high":0.08,"low":0.07,"open":0.08,"volume":592800000},{"timestamp":1029245400,"date":"2002-08-13","index":893,"close":0.08,"high":0.08,"low":0.08,"open":0.08,"volume":654420000},{"timestamp":1029331800,"date":"2002-08-14","index":894,"close":0.08,"high":0.08,"low":0.08,"open":0.08,"volume":632688000}],"post":[{"timestamp":1029418200,"date":"2002-08-15","index":895,"close":0.09,"high":0.09,"low":0.08,"open":0.08,"volume":1140120000},{"timestamp":1029504600,"date":"2002-08-16","index":896,"close":0.09,"high":0.09,"low":0.08,"open":0.08,"volume":1657428000},{"timestamp":1029763800,"date":"2002-08-19","index":897,"close":0.11,"high":0.11,"low":0.09,"open":0.09,"volume":2243928000},{"timestamp":1029850200,"date":"2002-08-20","index":898,"close":0.1,"high":0.11,"low":0.1,"open":0.11,"volume":1429488000},{"timestamp":1029936600,"date":"2002-08-21","index":899,"close":0.11,"high":0.11,"low":0.1,"open":0.11,"volume":1194876000},{"timestamp":1030023000,"date":"2002-08-22","index":900,"close":0.1,"high":0.11,"low":0.1,"open":0.1,"volume":1358496000},{"timestamp":1030109400,"date":"2002-08-23","index":901,"close":0.1,"high":0.1,"low":0.1,"open":0.1,"volume":919932000},{"timestamp":1030368600,"date":"2002-08-26","index":902,"close":0.1,"high":0.1,"low":0.09,"open":0.1,"volume":698568000},{"timestamp":1030455000,"date":"2002-08-27","index":903,"close":0.09,"high":0.1,"low":0.09,"open":0.1,"volume":686712000},{"timestamp":1030541400,"date":"2002-08-28","index":904,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":700356000},{"timestamp":1030627800,"date":"2002-08-29","index":905,"close":0.09,"high":0.09,"low":0.08,"open":0.08,"volume":815520000}]},{"date":"2002-05-22","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1020778200,"date":"2002-05-07","index":825,"close":0.27,"high":0.27,"low":0.26,"open":0.27,"volume":1412448000},{"timestamp":1020864600,"date":"2002-05-08","index":826,"close":0.3,"high":0.3,"low":0.28,"open":0.29,"volume":1688688000},{"timestamp":1020951000,"date":"2002-05-09","index":827,"close":0.29,"high":0.31,"low":0.29,"open":0.3,"volume":1230840000},{"timestamp":1021037400,"date":"2002-05-10","index":828,"close":0.27,"high":0.29,"low":0.26,"open":0.29,"volume":1321548000},{"timestamp":1021296600,"date":"2002-05-13","index":829,"close":0.28,"high":0.28,"low":0.27,"open":0.27,"volume":800892000},{"timestamp":1021383000,"date":"2002-05-14","index":830,"close":0.31,"high":0.31,"low":0.29,"open":0.3,"volume":1526112000},{"timestamp":1021469400,"date":"2002-05-15","index":831,"close":0.32,"high":0.32,"low":0.3,"open":0.31,"volume":1504548000},{"timestamp":1021555800,"date":"2002-05-16","index":832,"close":0.32,"high":0.32,"low":0.31,"open":0.32,"volume":985560000},{"timestamp":1021642200,"date":"2002-05-17","index":833,"close":0.33,"high":0.33,"low":0.32,"open":0.32,"volume":934404000},{"timestamp":1021901400,"date":"2002-05-20","index":834,"close":0.33,"high":0.33,"low":0.32,"open":0.32,"volume":953412000},{"timestamp":1021987800,"date":"2002-05-21","index":835,"close":0.3,"high":0.34,"low":0.3,"open":0.33,"volume":1382604000}],"post":[{"timestamp":1022074200,"date":"2002-05-22","index":836,"close":0.32,"high":0.32,"low":0.31,"open":0.31,"volume":1547988000},{"timestamp":1022160600,"date":"2002-05-23","index":837,"close":0.3,"high":0.32,"low":0.29,"open":0.32,"volume":2556780000},{"timestamp":1022247000,"date":"2002-05-24","index":838,"close":0.29,"high":0.29,"low":0.29,"open":0.29,"volume":737784000},{"timestamp":1022592600,"date":"2002-05-28","index":839,"close":0.28,"high":0.29,"low":0.27,"open":0.29,"volume":1367088000},{"timestamp":1022679000,"date":"2002-05-29","index":840,"close":0.29,"high":0.29,"low":0.27,"open":0.28,"volume":1311012000},{"timestamp":1022765400,"date":"2002-05-30","index":841,"close":0.29,"high":0.29,"low":0.28,"open":0.28,"volume":1066080000},{"timestamp":1022851800,"date":"2002-05-31","index":842,"close":0.28,"high":0.29,"low":0.28,"open":0.29,"volume":674112000},{"timestamp":1023111000,"date":"2002-06-03","index":843,"close":0.26,"high":0.27,"low":0.26,"open":0.27,"volume":901248000},{"timestamp":1023197400,"date":"2002-06-04","index":844,"close":0.28,"high":0.28,"low":0.26,"open":0.26,"volume":1095432000},{"timestamp":1023283800,"date":"2002-06-05","index":845,"close":0.27,"high":0.28,"low":0.26,"open":0.28,"volume":1114308000},{"timestamp":1023370200,"date":"2002-06-06","index":846,"close":0.27,"high":0.28,"low":0.27,"open":0.27,"volume":739356000}]},{"date":"2002-02-14","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1012401000,"date":"2002-01-30","index":758,"close":0.55,"high":0.55,"low":0.53,"open":0.54,"volume":1218456000},{"timestamp":1012487400,"date":"2002-01-31","index":759,"close":0.55,"high":0.56,"low":0.53,"open":0.55,"volume":973980000},{"timestamp":1012573800,"date":"2002-02-01","index":760,"close":0.53,"high":0.55,"low":0.53,"open":0.55,"volume":688272000},{"timestamp":1012833000,"date":"2002-02-04","index":761,"close":0.51,"high":0.55,"low":0.51,"open":0.53,"volume":1104864000},{"timestamp":1012919400,"date":"2002-02-05","index":762,"close":0.5,"high":0.51,"low":0.48,"open":0.51,"volume":1474620000},{"timestamp":1013005800,"date":"2002-02-06","index":763,"close":0.52,"high":0.53,"low":0.51,"open":0.52,"volume":1242528000},{"timestamp":1013092200,"date":"2002-02-07","index":764,"close":0.5,"high":0.52,"low":0.5,"open":0.52,"volume":964476000},{"timestamp":1013178600,"date":"2002-02-08","index":765,"close":0.48,"high":0.51,"low":0.46,"open":0.5,"volume":1871292000},{"timestamp":1013437800,"date":"2002-02-11","index":766,"close":0.51,"high":0.51,"low":0.48,"open":0.48,"volume":1249224000},{"timestamp":1013524200,"date":"2002-02-12","index":767,"close":0.52,"high":0.53,"low":0.49,"open":0.5,"volume":1216500000},{"timestamp":1013610600,"date":"2002-02-13","index":768,"close":0.51,"high":0.53,"low":0.51,"open":0.52,"volume":1230432000}],"post":[{"timestamp":1013697000,"date":"2002-02-14","index":769,"close":0.52,"high":0.53,"low":0.51,"open":0.52,"volume":1225692000},{"timestamp":1013783400,"date":"2002-02-15","index":770,"close":0.48,"high":0.5,"low":0.47,"open":0.49,"volume":3988548000},{"timestamp":1014129000,"date":"2002-02-19","index":771,"close":0.45,"high":0.46,"low":0.44,"open":0.46,"volume":1972524000},{"timestamp":1014215400,"date":"2002-02-20","index":772,"close":0.47,"high":0.47,"low":0.44,"open":0.44,"volume":1838736000},{"timestamp":1014301800,"date":"2002-02-21","index":773,"close":0.44,"high":0.46,"low":0.44,"open":0.46,"volume":1531044000},{"timestamp":1014388200,"date":"2002-02-22","index":774,"close":0.42,"high":0.43,"low":0.41,"open":0.43,"volume":2585616000},{"timestamp":1014647400,"date":"2002-02-25","index":775,"close":0.45,"high":0.45,"low":0.42,"open":0.42,"volume":1599564000},{"timestamp":1014733800,"date":"2002-02-26","index":776,"close":0.46,"high":0.47,"low":0.45,"open":0.46,"volume":1902672000},{"timestamp":1014820200,"date":"2002-02-27","index":777,"close":0.44,"high":0.47,"low":0.44,"open":0.47,"volume":1723224000},{"timestamp":1014906600,"date":"2002-02-28","index":778,"close":0.43,"high":0.45,"low":0.42,"open":0.44,"volume":1585440000},{"timestamp":1014993000,"date":"2002-03-01","index":779,"close":0.47,"high":0.47,"low":0.43,"open":0.43,"volume":1311396000}]},{"date":"2001-11-08","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1003930200,"date":"2001-10-24","index":692,"close":0.39,"high":0.39,"low":0.36,"open":0.37,"volume":1212144000},{"timestamp":1004016600,"date":"2001-10-25","index":693,"close":0.41,"high":0.42,"low":0.37,"open":0.38,"volume":1152396000},{"timestamp":1004103000,"date":"2001-10-26","index":694,"close":0.38,"high":0.42,"low":0.38,"open":0.41,"volume":1097124000},{"timestamp":1004365800,"date":"2001-10-29","index":695,"close":0.35,"high":0.39,"low":0.35,"open":0.38,"volume":1004796000},{"timestamp":1004452200,"date":"2001-10-30","index":696,"close":0.35,"high":0.37,"low":0.34,"open":0.34,"volume":1153380000},{"timestamp":1004538600,"date":"2001-10-31","index":697,"close":0.36,"high":0.37,"low":0.35,"open":0.36,"volume":989292000},{"timestamp":1004625000,"date":"2001-11-01","index":698,"close":0.39,"high":0.39,"low":0.36,"open":0.36,"volume":1093776000},{"timestamp":1004711400,"date":"2001-11-02","index":699,"close":0.39,"high":0.4,"low":0.37,"open":0.39,"volume":1087248000},{"timestamp":1004970600,"date":"2001-11-05","index":700,"close":0.39,"high":0.41,"low":0.39,"open":0.4,"volume":933456000},{"timestamp":1005057000,"date":"2001-11-06","index":701,"close":0.42,"high":0.42,"low":0.39,"open":0.39,"volume":1415376000},{"timestamp":1005143400,"date":"2001-11-07","index":702,"close":0.42,"high":0.44,"low":0.42,"open":0.42,"volume":1419144000}],"post":[{"timestamp":1005229800,"date":"2001-11-08","index":703,"close":0.41,"high":0.43,"low":0.4,"open":0.43,"volume":1915188000},{"timestamp":1005316200,"date":"2001-11-09","index":704,"close":0.44,"high":0.44,"low":0.42,"open":0.43,"volume":2270484000},{"timestamp":1005575400,"date":"2001-11-12","index":705,"close":0.46,"high":0.47,"low":0.43,"open":0.44,"volume":1458636000},{"timestamp":1005661800,"date":"2001-11-13","index":706,"close":0.45,"high":0.46,"low":0.44,"open":0.46,"volume":1446516000},{"timestamp":1005748200,"date":"2001-11-14","index":707,"close":0.44,"high":0.46,"low":0.43,"open":0.45,"volume":1150224000},{"timestamp":1005834600,"date":"2001-11-15","index":708,"close":0.44,"high":0.45,"low":0.43,"open":0.43,"volume":874944000},{"timestamp":1005921000,"date":"2001-11-16","index":709,"close":0.44,"high":0.45,"low":0.43,"open":0.44,"volume":496128000},{"timestamp":1006180200,"date":"2001-11-19","index":710,"close":0.43,"high":0.45,"low":0.4,"open":0.44,"volume":1943052000},{"timestamp":1006266600,"date":"2001-11-20","index":711,"close":0.42,"high":0.44,"low":0.41,"open":0.43,"volume":937884000},{"timestamp":1006353000,"date":"2001-11-21","index":712,"close":0.41,"high":0.42,"low":0.4,"open":0.41,"volume":728412000},{"timestamp":1006525800,"date":"2001-11-23","index":713,"close":0.42,"high":0.42,"low":0.41,"open":0.41,"volume":254016000}]},{"date":"2001-08-14","estimated":0.02,"reported":0.02,"pre":[{"timestamp":996499800,"date":"2001-07-30","index":635,"close":0.33,"high":0.34,"low":0.33,"open":0.34,"volume":582288000},{"timestamp":996586200,"date":"2001-07-31","index":636,"close":0.34,"high":0.34,"low":0.32,"open":0.33,"volume":1187760000},{"timestamp":996672600,"date":"2001-08-01","index":637,"close":0.36,"high":0.36,"low":0.34,"open":0.34,"volume":1204944000},{"timestamp":996759000,"date":"2001-08-02","index":638,"close":0.37,"high":0.37,"low":0.35,"open":0.36,"volume":1097928000},{"timestamp":996845400,"date":"2001-08-03","index":639,"close":0.36,"high":0.37,"low":0.36,"open":0.36,"volume":820344000},{"timestamp":997104600,"date":"2001-08-06","index":640,"close":0.37,"high":0.38,"low":0.36,"open":0.36,"volume":1292568000},{"timestamp":997191000,"date":"2001-08-07","index":641,"close":0.37,"high":0.38,"low":0.36,"open":0.37,"volume":1088616000},{"timestamp":997277400,"date":"2001-08-08","index":642,"close":0.36,"high":0.38,"low":0.36,"open":0.37,"volume":1125696000},{"timestamp":997363800,"date":"2001-08-09","index":643,"close":0.35,"high":0.36,"low":0.35,"open":0.36,"volume":1643616000},{"timestamp":997450200,"date":"2001-08-10","index":644,"close":0.35,"high":0.36,"low":0.34,"open":0.35,"volume":1036488000},{"timestamp":997709400,"date":"2001-08-13","index":645,"close":0.37,"high":0.37,"low":0.35,"open":0.36,"volume":1514784000}],"post":[{"timestamp":997795800,"date":"2001-08-14","index":646,"close":0.36,"high":0.36,"low":0.35,"open":0.36,"volume":2321160000},{"timestamp":997882200,"date":"2001-08-15","index":647,"close":0.36,"high":0.37,"low":0.35,"open":0.37,"volume":1816392000},{"timestamp":997968600,"date":"2001-08-16","index":648,"close":0.37,"high":0.37,"low":0.35,"open":0.35,"volume":1026096000},{"timestamp":998055000,"date":"2001-08-17","index":649,"close":0.35,"high":0.37,"low":0.35,"open":0.36,"volume":1668840000},{"timestamp":998314200,"date":"2001-08-20","index":650,"close":0.35,"high":0.35,"low":0.34,"open":0.35,"volume":1183320000},{"timestamp":998400600,"date":"2001-08-21","index":651,"close":0.34,"high":0.36,"low":0.34,"open":0.35,"volume":1186656000},{"timestamp":998487000,"date":"2001-08-22","index":652,"close":0.35,"high":0.35,"low":0.33,"open":0.35,"volume":1498104000},{"timestamp":998573400,"date":"2001-08-23","index":653,"close":0.35,"high":0.36,"low":0.34,"open":0.35,"volume":1013592000},{"timestamp":998659800,"date":"2001-08-24","index":654,"close":0.36,"high":0.36,"low":0.35,"open":0.35,"volume":1110936000},{"timestamp":998919000,"date":"2001-08-27","index":655,"close":0.37,"high":0.37,"low":0.35,"open":0.35,"volume":1279608000},{"timestamp":999005400,"date":"2001-08-28","index":656,"close":0.36,"high":0.37,"low":0.36,"open":0.37,"volume":1178760000}]},{"date":"2001-05-22","estimated":0.02,"reported":0.02,"pre":[{"timestamp":989242200,"date":"2001-05-07","index":577,"close":0.39,"high":0.39,"low":0.37,"open":0.37,"volume":975600000},{"timestamp":989328600,"date":"2001-05-08","index":578,"close":0.36,"high":0.4,"low":0.36,"open":0.4,"volume":1620144000},{"timestamp":989415000,"date":"2001-05-09","index":579,"close":0.35,"high":0.36,"low":0.34,"open":0.35,"volume":1319040000},{"timestamp":989501400,"date":"2001-05-10","index":580,"close":0.33,"high":0.36,"low":0.33,"open":0.36,"volume":998904000},{"timestamp":989587800,"date":"2001-05-11","index":581,"close":0.33,"high":0.34,"low":0.32,"open":0.33,"volume":921216000},{"timestamp":989847000,"date":"2001-05-14","index":582,"close":0.33,"high":0.33,"low":0.31,"open":0.33,"volume":702432000},{"timestamp":989933400,"date":"2001-05-15","index":583,"close":0.34,"high":0.35,"low":0.33,"open":0.33,"volume":1242600000},{"timestamp":990019800,"date":"2001-05-16","index":584,"close":0.36,"high":0.36,"low":0.33,"open":0.33,"volume":957096000},{"timestamp":990106200,"date":"2001-05-17","index":585,"close":0.36,"high":0.37,"low":0.35,"open":0.36,"volume":919056000},{"timestamp":990192600,"date":"2001-05-18","index":586,"close":0.36,"high":0.37,"low":0.35,"open":0.36,"volume":575832000},{"timestamp":990451800,"date":"2001-05-21","index":587,"close":0.38,"high":0.38,"low":0.35,"open":0.36,"volume":1064688000}],"post":[{"timestamp":990538200,"date":"2001-05-22","index":588,"close":0.39,"high":0.39,"low":0.37,"open":0.38,"volume":1049976000},{"timestamp":990624600,"date":"2001-05-23","index":589,"close":0.38,"high":0.42,"low":0.38,"open":0.4,"volume":2244912000},{"timestamp":990711000,"date":"2001-05-24","index":590,"close":0.39,"high":0.4,"low":0.37,"open":0.38,"volume":1680576000},{"timestamp":990797400,"date":"2001-05-25","index":591,"close":0.38,"high":0.39,"low":0.38,"open":0.38,"volume":947952000},{"timestamp":991143000,"date":"2001-05-29","index":592,"close":0.37,"high":0.38,"low":0.36,"open":0.38,"volume":920568000},{"timestamp":991229400,"date":"2001-05-30","index":593,"close":0.36,"high":0.38,"low":0.36,"open":0.36,"volume":3308904000},{"timestamp":991315800,"date":"2001-05-31","index":594,"close":0.36,"high":0.36,"low":0.35,"open":0.36,"volume":1262928000},{"timestamp":991402200,"date":"2001-06-01","index":595,"close":0.38,"high":0.38,"low":0.36,"open":0.36,"volume":1022472000},{"timestamp":991661400,"date":"2001-06-04","index":596,"close":0.37,"high":0.38,"low":0.37,"open":0.38,"volume":621552000},{"timestamp":991747800,"date":"2001-06-05","index":597,"close":0.39,"high":0.39,"low":0.37,"open":0.37,"volume":987168000},{"timestamp":991834200,"date":"2001-06-06","index":598,"close":0.39,"high":0.4,"low":0.39,"open":0.39,"volume":698976000}]},{"date":"2001-02-15","estimated":0.02,"reported":null,"pre":[],"post":[]},{"date":"2000-11-09","estimated":0.01,"reported":0.01,"pre":[{"timestamp":972480600,"date":"2000-10-25","index":445,"close":0.25,"high":0.27,"low":0.25,"open":0.27,"volume":385512000},{"timestamp":972567000,"date":"2000-10-26","index":446,"close":0.26,"high":0.27,"low":0.23,"open":0.25,"volume":265776000},{"timestamp":972653400,"date":"2000-10-27","index":447,"close":0.26,"high":0.27,"low":0.25,"open":0.26,"volume":210960000},{"timestamp":972916200,"date":"2000-10-30","index":448,"close":0.24,"high":0.26,"low":0.24,"open":0.25,"volume":192120000},{"timestamp":973002600,"date":"2000-10-31","index":449,"close":0.26,"high":0.26,"low":0.24,"open":0.25,"volume":299256000},{"timestamp":973089000,"date":"2000-11-01","index":450,"close":0.26,"high":0.26,"low":0.24,"open":0.25,"volume":304536000},{"timestamp":973175400,"date":"2000-11-02","index":451,"close":0.28,"high":0.29,"low":0.26,"open":0.27,"volume":192888000},{"timestamp":973261800,"date":"2000-11-03","index":452,"close":0.3,"high":0.3,"low":0.27,"open":0.28,"volume":268632000},{"timestamp":973521000,"date":"2000-11-06","index":453,"close":0.32,"high":0.33,"low":0.3,"open":0.3,"volume":635040000},{"timestamp":973607400,"date":"2000-11-07","index":454,"close":0.3,"high":0.31,"low":0.29,"open":0.31,"volume":258240000},{"timestamp":973693800,"date":"2000-11-08","index":455,"close":0.29,"high":0.3,"low":0.28,"open":0.3,"volume":187080000}],"post":[{"timestamp":973780200,"date":"2000-11-09","index":456,"close":0.26,"high":0.29,"low":0.25,"open":0.27,"volume":564528000},{"timestamp":973866600,"date":"2000-11-10","index":457,"close":0.25,"high":0.28,"low":0.24,"open":0.27,"volume":805248000},{"timestamp":974125800,"date":"2000-11-13","index":458,"close":0.25,"high":0.27,"low":0.22,"open":0.23,"volume":530040000},{"timestamp":974212200,"date":"2000-11-14","index":459,"close":0.29,"high":0.29,"low":0.26,"open":0.26,"volume":470736000},{"timestamp":974298600,"date":"2000-11-15","index":460,"close":0.29,"high":0.3,"low":0.27,"open":0.29,"volume":423864000},{"timestamp":974385000,"date":"2000-11-16","index":461,"close":0.27,"high":0.29,"low":0.27,"open":0.28,"volume":235536000},{"timestamp":974471400,"date":"2000-11-17","index":462,"close":0.26,"high":0.29,"low":0.26,"open":0.27,"volume":178776000},{"timestamp":974730600,"date":"2000-11-20","index":463,"close":0.24,"high":0.25,"low":0.24,"open":0.25,"volume":298752000},{"timestamp":974817000,"date":"2000-11-21","index":464,"close":0.24,"high":0.26,"low":0.23,"open":0.25,"volume":382512000},{"timestamp":974903400,"date":"2000-11-22","index":465,"close":0.23,"high":0.24,"low":0.22,"open":0.23,"volume":409752000},{"timestamp":975076200,"date":"2000-11-24","index":466,"close":0.24,"high":0.25,"low":0.23,"open":0.23,"volume":165072000}]},{"date":"2000-08-21","estimated":0.01,"reported":0.01,"pre":[{"timestamp":965395800,"date":"2000-08-04","index":388,"close":0.27,"high":0.27,"low":0.26,"open":0.27,"volume":194784000},{"timestamp":965655000,"date":"2000-08-07","index":389,"close":0.29,"high":0.29,"low":0.27,"open":0.27,"volume":246936000},{"timestamp":965741400,"date":"2000-08-08","index":390,"close":0.28,"high":0.3,"low":0.28,"open":0.28,"volume":128112000},{"timestamp":965827800,"date":"2000-08-09","index":391,"close":0.27,"high":0.29,"low":0.27,"open":0.28,"volume":136248000},{"timestamp":965914200,"date":"2000-08-10","index":392,"close":0.28,"high":0.28,"low":0.26,"open":0.27,"volume":156432000},{"timestamp":966000600,"date":"2000-08-11","index":393,"close":0.27,"high":0.28,"low":0.26,"open":0.28,"volume":131928000},{"timestamp":966259800,"date":"2000-08-14","index":394,"close":0.27,"high":0.27,"low":0.26,"open":0.27,"volume":108576000},{"timestamp":966346200,"date":"2000-08-15","index":395,"close":0.3,"high":0.3,"low":0.27,"open":0.27,"volume":443328000},{"timestamp":966432600,"date":"2000-08-16","index":396,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":266232000},{"timestamp":966519000,"date":"2000-08-17","index":397,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":129816000},{"timestamp":966605400,"date":"2000-08-18","index":398,"close":0.32,"high":0.32,"low":0.31,"open":0.31,"volume":204720000}],"post":[{"timestamp":966864600,"date":"2000-08-21","index":399,"close":0.33,"high":0.34,"low":0.32,"open":0.33,"volume":464472000},{"timestamp":966951000,"date":"2000-08-22","index":400,"close":0.3,"high":0.32,"low":0.29,"open":0.31,"volume":658872000},{"timestamp":967037400,"date":"2000-08-23","index":401,"close":0.31,"high":0.31,"low":0.28,"open":0.29,"volume":352800000},{"timestamp":967123800,"date":"2000-08-24","index":402,"close":0.32,"high":0.32,"low":0.3,"open":0.31,"volume":332616000},{"timestamp":967210200,"date":"2000-08-25","index":403,"close":0.31,"high":0.32,"low":0.31,"open":0.32,"volume":153048000},{"timestamp":967469400,"date":"2000-08-28","index":404,"close":0.32,"high":0.33,"low":0.31,"open":0.31,"volume":189264000},{"timestamp":967555800,"date":"2000-08-29","index":405,"close":0.32,"high":0.33,"low":0.32,"open":0.33,"volume":149376000},{"timestamp":967642200,"date":"2000-08-30","index":406,"close":0.33,"high":0.33,"low":0.32,"open":0.32,"volume":178080000},{"timestamp":967728600,"date":"2000-08-31","index":407,"close":0.33,"high":0.34,"low":0.33,"open":0.33,"volume":388896000},{"timestamp":967815000,"date":"2000-09-01","index":408,"close":0.33,"high":0.34,"low":0.33,"open":0.34,"volume":204144000},{"timestamp":968160600,"date":"2000-09-05","index":409,"close":0.33,"high":0.34,"low":0.33,"open":0.34,"volume":246144000}]}] +[{"date":"2025-08-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-20","estimated":0.74,"reported":null,"pre":[],"post":[]},{"date":"2024-08-28","estimated":0.64,"reported":0.68,"pre":[{"timestamp":1723555800,"date":"2024-08-13","index":6430,"close":116.14,"high":116.23,"low":111.58,"open":112.44,"volume":312646700},{"timestamp":1723642200,"date":"2024-08-14","index":6431,"close":118.08,"high":118.6,"low":114.07,"open":118.53,"volume":339246400},{"timestamp":1723728600,"date":"2024-08-15","index":6432,"close":122.86,"high":123.24,"low":117.47,"open":118.76,"volume":318086700},{"timestamp":1723815000,"date":"2024-08-16","index":6433,"close":124.58,"high":125,"low":121.18,"open":121.94,"volume":302589900},{"timestamp":1724074200,"date":"2024-08-19","index":6434,"close":130,"high":130,"low":123.42,"open":124.28,"volume":318333600},{"timestamp":1724160600,"date":"2024-08-20","index":6435,"close":127.25,"high":129.88,"low":125.89,"open":128.4,"volume":300087400},{"timestamp":1724247000,"date":"2024-08-21","index":6436,"close":128.5,"high":129.35,"low":126.66,"open":127.32,"volume":257883600},{"timestamp":1724333400,"date":"2024-08-22","index":6437,"close":123.74,"high":130.75,"low":123.1,"open":130.02,"volume":376189100},{"timestamp":1724419800,"date":"2024-08-23","index":6438,"close":129.37,"high":129.6,"low":125.22,"open":125.86,"volume":323230300},{"timestamp":1724679000,"date":"2024-08-26","index":6439,"close":126.46,"high":131.26,"low":124.37,"open":129.57,"volume":331964700},{"timestamp":1724765400,"date":"2024-08-27","index":6440,"close":128.3,"high":129.2,"low":123.88,"open":125.05,"volume":303134600}],"post":[{"timestamp":1724851800,"date":"2024-08-28","index":6441,"close":125.61,"high":128.33,"low":122.64,"open":128.12,"volume":448101100},{"timestamp":1724938200,"date":"2024-08-29","index":6442,"close":117.59,"high":124.43,"low":116.71,"open":121.36,"volume":453023300},{"timestamp":1725024600,"date":"2024-08-30","index":6443,"close":119.37,"high":121.75,"low":117.22,"open":119.53,"volume":333751600},{"timestamp":1725370200,"date":"2024-09-03","index":6444,"close":108,"high":116.21,"low":107.29,"open":116.01,"volume":477155100},{"timestamp":1725456600,"date":"2024-09-04","index":6445,"close":106.21,"high":113.27,"low":104.12,"open":105.41,"volume":372470300},{"timestamp":1725543000,"date":"2024-09-05","index":6446,"close":107.21,"high":109.65,"low":104.76,"open":104.99,"volume":306850700},{"timestamp":1725629400,"date":"2024-09-06","index":6447,"close":102.83,"high":108.15,"low":100.95,"open":108.04,"volume":413638100},{"timestamp":1725888600,"date":"2024-09-09","index":6448,"close":106.47,"high":106.55,"low":103.69,"open":104.88,"volume":273912000},{"timestamp":1725975000,"date":"2024-09-10","index":6449,"close":108.1,"high":109.4,"low":104.95,"open":107.81,"volume":268283700},{"timestamp":1726061400,"date":"2024-09-11","index":6450,"close":116.91,"high":117.19,"low":107.42,"open":109.39,"volume":441422400},{"timestamp":1726147800,"date":"2024-09-12","index":6451,"close":119.14,"high":120.79,"low":115.38,"open":116.84,"volume":367100500}]},{"date":"2024-05-22","estimated":0.56,"reported":0.61,"pre":[{"timestamp":1715088600,"date":"2024-05-07","index":6363,"close":90.55,"high":91.78,"low":89.01,"open":91.1,"volume":437342000},{"timestamp":1715175000,"date":"2024-05-08","index":6364,"close":90.41,"high":91.19,"low":89.42,"open":89.48,"volume":325721000},{"timestamp":1715261400,"date":"2024-05-09","index":6365,"close":88.75,"high":91.07,"low":88.23,"open":90.53,"volume":378013000},{"timestamp":1715347800,"date":"2024-05-10","index":6366,"close":89.88,"high":91.4,"low":89.23,"open":90.31,"volume":335325000},{"timestamp":1715607000,"date":"2024-05-13","index":6367,"close":90.4,"high":91,"low":88.53,"open":90.48,"volume":289680000},{"timestamp":1715693400,"date":"2024-05-14","index":6368,"close":91.36,"high":91.65,"low":88.93,"open":89.6,"volume":296507000},{"timestamp":1715779800,"date":"2024-05-15","index":6369,"close":94.63,"high":94.86,"low":91.6,"open":92.47,"volume":417735000},{"timestamp":1715866200,"date":"2024-05-16","index":6370,"close":94.36,"high":95.82,"low":94.1,"open":94.91,"volume":323952000},{"timestamp":1715952600,"date":"2024-05-17","index":6371,"close":92.48,"high":94.74,"low":91.81,"open":94.37,"volume":359691000},{"timestamp":1716211800,"date":"2024-05-20","index":6372,"close":94.78,"high":95.2,"low":93.44,"open":93.75,"volume":318764000},{"timestamp":1716298200,"date":"2024-05-21","index":6373,"close":95.39,"high":95.4,"low":93.18,"open":93.6,"volume":328946000}],"post":[{"timestamp":1716384600,"date":"2024-05-22","index":6374,"close":94.95,"high":96.02,"low":93.25,"open":95.46,"volume":548648000},{"timestamp":1716471000,"date":"2024-05-23","index":6375,"close":103.8,"high":106.32,"low":101.52,"open":102.03,"volume":835065000},{"timestamp":1716557400,"date":"2024-05-24","index":6376,"close":106.47,"high":106.47,"low":103,"open":104.45,"volume":429494000},{"timestamp":1716903000,"date":"2024-05-28","index":6377,"close":113.9,"high":114.94,"low":109.88,"open":110.24,"volume":652728000},{"timestamp":1716989400,"date":"2024-05-29","index":6378,"close":114.82,"high":115.49,"low":110.9,"open":113.05,"volume":557442000},{"timestamp":1717075800,"date":"2024-05-30","index":6379,"close":110.5,"high":115.82,"low":109.66,"open":114.65,"volume":487350000},{"timestamp":1717162200,"date":"2024-05-31","index":6380,"close":109.63,"high":112.72,"low":106.94,"open":112.52,"volume":613263000},{"timestamp":1717421400,"date":"2024-06-03","index":6381,"close":115,"high":115,"low":112,"open":113.62,"volume":438392000},{"timestamp":1717507800,"date":"2024-06-04","index":6382,"close":116.44,"high":116.6,"low":114.04,"open":115.72,"volume":403324000},{"timestamp":1717594200,"date":"2024-06-05","index":6383,"close":122.44,"high":122.45,"low":117.47,"open":118.37,"volume":528402000},{"timestamp":1717680600,"date":"2024-06-06","index":6384,"close":121,"high":125.59,"low":118.32,"open":124.05,"volume":664696000}]},{"date":"2024-02-21","estimated":4.64,"reported":5.16,"pre":[{"timestamp":1707143400,"date":"2024-02-05","index":6299,"close":69.33,"high":69.5,"low":67.21,"open":68.22,"volume":680078000},{"timestamp":1707229800,"date":"2024-02-06","index":6300,"close":68.22,"high":69.75,"low":66.3,"open":69.63,"volume":683111000},{"timestamp":1707316200,"date":"2024-02-07","index":6301,"close":70.1,"high":70.22,"low":67.6,"open":68.32,"volume":495575000},{"timestamp":1707402600,"date":"2024-02-08","index":6302,"close":69.64,"high":70.79,"low":69.46,"open":70.07,"volume":414422000},{"timestamp":1707489000,"date":"2024-02-09","index":6303,"close":72.13,"high":72.18,"low":70.21,"open":70.53,"volume":436637000},{"timestamp":1707748200,"date":"2024-02-12","index":6304,"close":72.25,"high":74.61,"low":71.25,"open":72.6,"volume":613710000},{"timestamp":1707834600,"date":"2024-02-13","index":6305,"close":72.13,"high":73.45,"low":69.62,"open":70.4,"volume":602580000},{"timestamp":1707921000,"date":"2024-02-14","index":6306,"close":73.9,"high":74.24,"low":71.94,"open":73.2,"volume":504917000},{"timestamp":1708007400,"date":"2024-02-15","index":6307,"close":72.66,"high":73.97,"low":72.4,"open":73.87,"volume":420122000},{"timestamp":1708093800,"date":"2024-02-16","index":6308,"close":72.61,"high":74.4,"low":72.5,"open":74.1,"volume":495327000},{"timestamp":1708439400,"date":"2024-02-20","index":6309,"close":69.45,"high":71.96,"low":67.73,"open":71.95,"volume":704833000}],"post":[{"timestamp":1708525800,"date":"2024-02-21","index":6310,"close":67.47,"high":68.89,"low":66.25,"open":68.01,"volume":690298000},{"timestamp":1708612200,"date":"2024-02-22","index":6311,"close":78.54,"high":78.57,"low":74.22,"open":75.03,"volume":865100000},{"timestamp":1708698600,"date":"2024-02-23","index":6312,"close":78.82,"high":82.39,"low":77.57,"open":80.79,"volume":829388000},{"timestamp":1708957800,"date":"2024-02-26","index":6313,"close":79.09,"high":80.65,"low":78.5,"open":79.7,"volume":503973000},{"timestamp":1709044200,"date":"2024-02-27","index":6314,"close":78.7,"high":79.48,"low":77.16,"open":79.38,"volume":391705000},{"timestamp":1709130600,"date":"2024-02-28","index":6315,"close":77.66,"high":78.93,"low":77.13,"open":77.62,"volume":393110000},{"timestamp":1709217000,"date":"2024-02-29","index":6316,"close":79.11,"high":79.99,"low":78.35,"open":79.09,"volume":507289000},{"timestamp":1709303400,"date":"2024-03-01","index":6317,"close":82.28,"high":82.3,"low":79.43,"open":80,"volume":479135000},{"timestamp":1709562600,"date":"2024-03-04","index":6318,"close":85.24,"high":87.69,"low":83.72,"open":84.13,"volume":615616000},{"timestamp":1709649000,"date":"2024-03-05","index":6319,"close":85.96,"high":86.1,"low":83.42,"open":85.27,"volume":520639000},{"timestamp":1709735400,"date":"2024-03-06","index":6320,"close":88.7,"high":89.72,"low":87.03,"open":88.02,"volume":582520000}]},{"date":"2023-11-21","estimated":3.37,"reported":4.02,"pre":[{"timestamp":1699281000,"date":"2023-11-06","index":6238,"close":45.75,"high":45.94,"low":44.9,"open":45.28,"volume":400733000},{"timestamp":1699367400,"date":"2023-11-07","index":6239,"close":45.96,"high":46.22,"low":45.16,"open":45.72,"volume":343165000},{"timestamp":1699453800,"date":"2023-11-08","index":6240,"close":46.57,"high":46.87,"low":45.97,"open":46.1,"volume":346719000},{"timestamp":1699540200,"date":"2023-11-09","index":6241,"close":46.95,"high":48.23,"low":46.75,"open":47.47,"volume":540496000},{"timestamp":1699626600,"date":"2023-11-10","index":6242,"close":48.33,"high":48.47,"low":47.28,"open":47.5,"volume":421245000},{"timestamp":1699885800,"date":"2023-11-13","index":6243,"close":48.62,"high":49.12,"low":48.1,"open":48.32,"volume":384136000},{"timestamp":1699972200,"date":"2023-11-14","index":6244,"close":49.66,"high":49.83,"low":49.04,"open":49.68,"volume":416954000},{"timestamp":1700058600,"date":"2023-11-15","index":6245,"close":48.89,"high":49.96,"low":48.2,"open":49.94,"volume":475497000},{"timestamp":1700145000,"date":"2023-11-16","index":6246,"close":49.48,"high":49.53,"low":48.33,"open":48.68,"volume":339756000},{"timestamp":1700231400,"date":"2023-11-17","index":6247,"close":49.3,"high":49.72,"low":49.01,"open":49.52,"volume":325205000},{"timestamp":1700490600,"date":"2023-11-20","index":6248,"close":50.41,"high":50.55,"low":49.18,"open":49.31,"volume":414120000}],"post":[{"timestamp":1700577000,"date":"2023-11-21","index":6249,"close":49.94,"high":50.52,"low":49.22,"open":50.13,"volume":565747000},{"timestamp":1700663400,"date":"2023-11-22","index":6250,"close":48.72,"high":50.33,"low":47.69,"open":49.85,"volume":899420000},{"timestamp":1700836200,"date":"2023-11-24","index":6251,"close":47.78,"high":48.92,"low":47.74,"open":48.47,"volume":294645000},{"timestamp":1701095400,"date":"2023-11-27","index":6252,"close":48.24,"high":48.53,"low":47.65,"open":47.8,"volume":395662000},{"timestamp":1701181800,"date":"2023-11-28","index":6253,"close":47.82,"high":48.32,"low":47.47,"open":48.24,"volume":401491000},{"timestamp":1701268200,"date":"2023-11-29","index":6254,"close":48.14,"high":48.76,"low":47.86,"open":48.38,"volume":382005000},{"timestamp":1701354600,"date":"2023-11-30","index":6255,"close":46.77,"high":48.11,"low":46.42,"open":48.02,"volume":526247000},{"timestamp":1701441000,"date":"2023-12-01","index":6256,"close":46.76,"high":47.2,"low":46.19,"open":46.53,"volume":369317000},{"timestamp":1701700200,"date":"2023-12-04","index":6257,"close":45.51,"high":46.08,"low":45.01,"open":46.08,"volume":437543000},{"timestamp":1701786600,"date":"2023-12-05","index":6258,"close":46.57,"high":46.6,"low":45.27,"open":45.47,"volume":371718000},{"timestamp":1701873000,"date":"2023-12-06","index":6259,"close":45.5,"high":47.39,"low":45.41,"open":47.22,"volume":380590000}]},{"date":"2023-08-23","estimated":2.09,"reported":2.7,"pre":[{"timestamp":1691501400,"date":"2023-08-08","index":6175,"close":44.66,"high":45.24,"low":44.06,"open":44.85,"volume":353843000},{"timestamp":1691587800,"date":"2023-08-09","index":6176,"close":42.55,"high":44.31,"low":42.13,"open":44.27,"volume":586449000},{"timestamp":1691674200,"date":"2023-08-10","index":6177,"close":42.39,"high":43.57,"low":41.83,"open":42.16,"volume":492705000},{"timestamp":1691760600,"date":"2023-08-11","index":6178,"close":40.85,"high":42.02,"low":40.64,"open":41.75,"volume":533085000},{"timestamp":1692019800,"date":"2023-08-14","index":6179,"close":43.75,"high":43.8,"low":40.31,"open":40.49,"volume":690286000},{"timestamp":1692106200,"date":"2023-08-15","index":6180,"close":43.94,"high":45.27,"low":43.71,"open":44.56,"volume":676512000},{"timestamp":1692192600,"date":"2023-08-16","index":6181,"close":43.49,"high":44.67,"low":43.41,"open":44.52,"volume":527451000},{"timestamp":1692279000,"date":"2023-08-17","index":6182,"close":43.34,"high":44.06,"low":43,"open":43.97,"volume":452395000},{"timestamp":1692365400,"date":"2023-08-18","index":6183,"close":43.3,"high":43.58,"low":41.66,"open":42.63,"volume":583768000},{"timestamp":1692624600,"date":"2023-08-21","index":6184,"close":46.97,"high":47.06,"low":44.22,"open":44.49,"volume":692573000},{"timestamp":1692711000,"date":"2023-08-22","index":6185,"close":45.67,"high":48.19,"low":45.33,"open":48.13,"volume":755293000}],"post":[{"timestamp":1692797400,"date":"2023-08-23","index":6186,"close":47.12,"high":47.2,"low":45.21,"open":45.87,"volume":779046000},{"timestamp":1692883800,"date":"2023-08-24","index":6187,"close":47.16,"high":50.27,"low":47.16,"open":50.22,"volume":1156044000},{"timestamp":1692970200,"date":"2023-08-25","index":6188,"close":46.02,"high":47.81,"low":45.02,"open":47.01,"volume":925341000},{"timestamp":1693229400,"date":"2023-08-28","index":6189,"close":46.83,"high":46.98,"low":44.89,"open":46.48,"volume":685192000},{"timestamp":1693315800,"date":"2023-08-29","index":6190,"close":48.78,"high":49.08,"low":46.39,"open":46.67,"volume":701397000},{"timestamp":1693402200,"date":"2023-08-30","index":6191,"close":49.26,"high":49.93,"low":48.42,"open":49.04,"volume":735206000},{"timestamp":1693488600,"date":"2023-08-31","index":6192,"close":49.35,"high":49.74,"low":48.96,"open":49.38,"volume":528570000},{"timestamp":1693575000,"date":"2023-09-01","index":6193,"close":48.51,"high":49.8,"low":48.14,"open":49.76,"volume":463830000},{"timestamp":1693920600,"date":"2023-09-05","index":6194,"close":48.55,"high":48.85,"low":47.86,"open":48.22,"volume":382653000},{"timestamp":1694007000,"date":"2023-09-06","index":6195,"close":47.06,"high":48.55,"low":46.58,"open":48.44,"volume":468670000},{"timestamp":1694093400,"date":"2023-09-07","index":6196,"close":46.24,"high":46.34,"low":45.15,"open":45.53,"volume":433330000}]},{"date":"2023-05-24","estimated":0.92,"reported":1.09,"pre":[{"timestamp":1683639000,"date":"2023-05-09","index":6113,"close":28.57,"high":28.97,"low":28.45,"open":28.9,"volume":314869000},{"timestamp":1683725400,"date":"2023-05-10","index":6114,"close":28.89,"high":29.11,"low":28.46,"open":29,"volume":369350000},{"timestamp":1683811800,"date":"2023-05-11","index":6115,"close":28.58,"high":28.95,"low":28.25,"open":28.9,"volume":322149000},{"timestamp":1683898200,"date":"2023-05-12","index":6116,"close":28.34,"high":28.78,"low":28.05,"open":28.53,"volume":274222000},{"timestamp":1684157400,"date":"2023-05-15","index":6117,"close":28.95,"high":28.97,"low":28.15,"open":28.51,"volume":293926000},{"timestamp":1684243800,"date":"2023-05-16","index":6118,"close":29.21,"high":29.87,"low":28.83,"open":28.84,"volume":449405000},{"timestamp":1684330200,"date":"2023-05-17","index":6119,"close":30.18,"high":30.2,"low":29.43,"open":29.58,"volume":432535000},{"timestamp":1684416600,"date":"2023-05-18","index":6120,"close":31.68,"high":31.83,"low":30.32,"open":30.41,"volume":748725000},{"timestamp":1684503000,"date":"2023-05-19","index":6121,"close":31.26,"high":31.58,"low":30.92,"open":31.54,"volume":473908000},{"timestamp":1684762200,"date":"2023-05-22","index":6122,"close":31.18,"high":31.52,"low":30.68,"open":30.9,"volume":372000000},{"timestamp":1684848600,"date":"2023-05-23","index":6123,"close":30.69,"high":31.29,"low":30.63,"open":31,"volume":356253000}],"post":[{"timestamp":1684935000,"date":"2023-05-24","index":6124,"close":30.54,"high":30.61,"low":29.81,"open":30.21,"volume":721419000},{"timestamp":1685021400,"date":"2023-05-25","index":6125,"close":37.98,"high":39.48,"low":36.63,"open":38.52,"volume":1543911000},{"timestamp":1685107800,"date":"2023-05-26","index":6126,"close":38.95,"high":39.17,"low":37.55,"open":37.89,"volume":714397000},{"timestamp":1685453400,"date":"2023-05-30","index":6127,"close":40.11,"high":41.94,"low":39.95,"open":40.6,"volume":923401000},{"timestamp":1685539800,"date":"2023-05-31","index":6128,"close":37.83,"high":40.29,"low":37.82,"open":39.49,"volume":1002580000},{"timestamp":1685626200,"date":"2023-06-01","index":6129,"close":39.77,"high":40.05,"low":38.34,"open":38.49,"volume":635873000},{"timestamp":1685712600,"date":"2023-06-02","index":6130,"close":39.33,"high":40.5,"low":39.06,"open":40.1,"volume":482731000},{"timestamp":1685971800,"date":"2023-06-05","index":6131,"close":39.17,"high":39.56,"low":38.71,"open":38.91,"volume":396094000},{"timestamp":1686058200,"date":"2023-06-06","index":6132,"close":38.65,"high":39.16,"low":38.15,"open":38.83,"volume":388729000},{"timestamp":1686144600,"date":"2023-06-07","index":6133,"close":37.47,"high":39.5,"low":37.36,"open":38.92,"volume":511998000},{"timestamp":1686231000,"date":"2023-06-08","index":6134,"close":38.51,"high":38.86,"low":37.51,"open":37.72,"volume":417772000}]},{"date":"2023-02-22","estimated":0.81,"reported":0.88,"pre":[{"timestamp":1675693800,"date":"2023-02-06","index":6049,"close":21.09,"high":21.57,"low":20.79,"open":20.81,"volume":452197000},{"timestamp":1675780200,"date":"2023-02-07","index":6050,"close":22.17,"high":22.26,"low":21.15,"open":21.38,"volume":664150000},{"timestamp":1675866600,"date":"2023-02-08","index":6051,"close":22.2,"high":22.88,"low":22.01,"open":22.39,"volume":559651000},{"timestamp":1675953000,"date":"2023-02-09","index":6052,"close":22.34,"high":23.02,"low":22.12,"open":22.61,"volume":523876000},{"timestamp":1676039400,"date":"2023-02-10","index":6053,"close":21.26,"high":22.08,"low":20.81,"open":21.69,"volume":550737000},{"timestamp":1676298600,"date":"2023-02-13","index":6054,"close":21.79,"high":22.05,"low":20.96,"open":21.54,"volume":474919000},{"timestamp":1676385000,"date":"2023-02-14","index":6055,"close":22.97,"high":23.05,"low":21.37,"open":21.58,"volume":675474000},{"timestamp":1676471400,"date":"2023-02-15","index":6056,"close":22.76,"high":22.85,"low":22.11,"open":22.55,"volume":420575000},{"timestamp":1676557800,"date":"2023-02-16","index":6057,"close":22,"high":22.55,"low":21.93,"open":22.13,"volume":412026000},{"timestamp":1676644200,"date":"2023-02-17","index":6058,"close":21.39,"high":21.74,"low":20.98,"open":21.63,"volume":465888000},{"timestamp":1676989800,"date":"2023-02-21","index":6059,"close":20.66,"high":21.49,"low":20.62,"open":21,"volume":410015000}],"post":[{"timestamp":1677076200,"date":"2023-02-22","index":6060,"close":20.75,"high":21.1,"low":20.42,"open":20.71,"volume":513184000},{"timestamp":1677162600,"date":"2023-02-23","index":6061,"close":23.66,"high":23.89,"low":23.02,"open":23.44,"volume":1117995000},{"timestamp":1677249000,"date":"2023-02-24","index":6062,"close":23.29,"high":23.47,"low":22.95,"open":23.23,"volume":589716000},{"timestamp":1677508200,"date":"2023-02-27","index":6063,"close":23.5,"high":23.88,"low":23.45,"open":23.67,"volume":452994000},{"timestamp":1677594600,"date":"2023-02-28","index":6064,"close":23.22,"high":23.83,"low":23.21,"open":23.37,"volume":455963000},{"timestamp":1677681000,"date":"2023-03-01","index":6065,"close":22.7,"high":23.26,"low":22.51,"open":23.19,"volume":460026000},{"timestamp":1677767400,"date":"2023-03-02","index":6066,"close":23.31,"high":23.38,"low":22.43,"open":22.49,"volume":389415000},{"timestamp":1677853800,"date":"2023-03-03","index":6067,"close":23.89,"high":23.9,"low":23.13,"open":23.32,"volume":412393000},{"timestamp":1678113000,"date":"2023-03-06","index":6068,"close":23.55,"high":24.25,"low":23.49,"open":23.89,"volume":437429000},{"timestamp":1678199400,"date":"2023-03-07","index":6069,"close":23.29,"high":24.13,"low":23.24,"open":23.6,"volume":515154000},{"timestamp":1678285800,"date":"2023-03-08","index":6070,"close":24.18,"high":24.2,"low":23.42,"open":23.49,"volume":513573000}]},{"date":"2022-11-16","estimated":0.69,"reported":0.58,"pre":[{"timestamp":1667309400,"date":"2022-11-01","index":5984,"close":13.54,"high":13.93,"low":13.52,"open":13.81,"volume":432817000},{"timestamp":1667395800,"date":"2022-11-02","index":5985,"close":13.22,"high":14.21,"low":13.21,"open":13.85,"volume":672628000},{"timestamp":1667482200,"date":"2022-11-03","index":5986,"close":13.42,"high":13.78,"low":12.96,"open":13.04,"volume":500065000},{"timestamp":1667568600,"date":"2022-11-04","index":5987,"close":14.16,"high":14.23,"low":13.7,"open":13.99,"volume":612576000},{"timestamp":1667831400,"date":"2022-11-07","index":5988,"close":14.3,"high":14.41,"low":13.95,"open":14.23,"volume":410061000},{"timestamp":1667917800,"date":"2022-11-08","index":5989,"close":14.6,"high":14.89,"low":14.22,"open":14.8,"volume":595292000},{"timestamp":1668004200,"date":"2022-11-09","index":5990,"close":13.78,"high":14.21,"low":13.76,"open":14.16,"volume":454414000},{"timestamp":1668090600,"date":"2022-11-10","index":5991,"close":15.75,"high":15.77,"low":14.55,"open":14.8,"volume":700819000},{"timestamp":1668177000,"date":"2022-11-11","index":5992,"close":16.33,"high":16.39,"low":15.48,"open":15.81,"volume":655487000},{"timestamp":1668436200,"date":"2022-11-14","index":5993,"close":16.3,"high":16.54,"low":15.92,"open":16.22,"volume":527852000},{"timestamp":1668522600,"date":"2022-11-15","index":5994,"close":16.67,"high":17,"low":16.38,"open":16.72,"volume":545876000}],"post":[{"timestamp":1668609000,"date":"2022-11-16","index":5995,"close":15.91,"high":16.36,"low":15.87,"open":16.16,"volume":649547000},{"timestamp":1668695400,"date":"2022-11-17","index":5996,"close":15.68,"high":16.27,"low":15.53,"open":15.72,"volume":710894000},{"timestamp":1668781800,"date":"2022-11-18","index":5997,"close":15.41,"high":16,"low":15.12,"open":15.97,"volume":492072000},{"timestamp":1669041000,"date":"2022-11-21","index":5998,"close":15.32,"high":15.48,"low":15.08,"open":15.15,"volume":404739000},{"timestamp":1669127400,"date":"2022-11-22","index":5999,"close":16.04,"high":16.06,"low":15.12,"open":15.33,"volume":472866000},{"timestamp":1669213800,"date":"2022-11-23","index":6000,"close":16.52,"high":16.53,"low":16.05,"open":16.1,"volume":427241000},{"timestamp":1669386600,"date":"2022-11-25","index":6001,"close":16.27,"high":16.49,"low":16.17,"open":16.32,"volume":167934000},{"timestamp":1669645800,"date":"2022-11-28","index":6002,"close":15.83,"high":16.36,"low":15.73,"open":16.03,"volume":303741000},{"timestamp":1669732200,"date":"2022-11-29","index":6003,"close":15.64,"high":15.93,"low":15.52,"open":15.83,"volume":298384000},{"timestamp":1669818600,"date":"2022-11-30","index":6004,"close":16.92,"high":16.93,"low":15.6,"open":15.7,"volume":565298000},{"timestamp":1669905000,"date":"2022-12-01","index":6005,"close":17.14,"high":17.26,"low":16.64,"open":17,"volume":470977000}]},{"date":"2022-08-24","estimated":1.26,"reported":0.51,"pre":[{"timestamp":1660051800,"date":"2022-08-09","index":5925,"close":17.09,"high":17.45,"low":16.72,"open":17.25,"volume":668263000},{"timestamp":1660138200,"date":"2022-08-10","index":5926,"close":18.1,"high":18.12,"low":17.32,"open":17.7,"volume":597422000},{"timestamp":1660224600,"date":"2022-08-11","index":5927,"close":17.94,"high":18.71,"low":17.88,"open":18.13,"volume":509327000},{"timestamp":1660311000,"date":"2022-08-12","index":5928,"close":18.71,"high":18.72,"low":17.95,"open":18.16,"volume":478094000},{"timestamp":1660570200,"date":"2022-08-15","index":5929,"close":19.03,"high":19.16,"low":18.61,"open":18.7,"volume":457666000},{"timestamp":1660656600,"date":"2022-08-16","index":5930,"close":18.88,"high":19.14,"low":18.5,"open":18.92,"volume":451240000},{"timestamp":1660743000,"date":"2022-08-17","index":5931,"close":18.33,"high":18.69,"low":18.15,"open":18.52,"volume":446799000},{"timestamp":1660829400,"date":"2022-08-18","index":5932,"close":18.77,"high":18.86,"low":18.18,"open":18.3,"volume":415447000},{"timestamp":1660915800,"date":"2022-08-19","index":5933,"close":17.85,"high":18.52,"low":17.77,"open":18.41,"volume":441588000},{"timestamp":1661175000,"date":"2022-08-22","index":5934,"close":17.03,"high":17.56,"low":16.97,"open":17.49,"volume":409593000},{"timestamp":1661261400,"date":"2022-08-23","index":5935,"close":17.18,"high":17.47,"low":16.97,"open":16.99,"volume":369986000}],"post":[{"timestamp":1661347800,"date":"2022-08-24","index":5936,"close":17.22,"high":17.41,"low":16.9,"open":17.01,"volume":522661000},{"timestamp":1661434200,"date":"2022-08-25","index":5937,"close":17.91,"high":17.95,"low":16.83,"open":16.84,"volume":770691000},{"timestamp":1661520600,"date":"2022-08-26","index":5938,"close":16.26,"high":17.92,"low":16.24,"open":17.86,"volume":769127000},{"timestamp":1661779800,"date":"2022-08-29","index":5939,"close":15.8,"high":16.34,"low":15.77,"open":16.02,"volume":496132000},{"timestamp":1661866200,"date":"2022-08-30","index":5940,"close":15.47,"high":16.04,"low":15.18,"open":15.96,"volume":530181000},{"timestamp":1661952600,"date":"2022-08-31","index":5941,"close":15.09,"high":15.54,"low":14.96,"open":15.38,"volume":573710000},{"timestamp":1662039000,"date":"2022-09-01","index":5942,"close":13.94,"high":14.38,"low":13.27,"open":14.21,"volume":1178865000},{"timestamp":1662125400,"date":"2022-09-02","index":5943,"close":13.65,"high":14.17,"low":13.59,"open":14.1,"volume":743157000},{"timestamp":1662471000,"date":"2022-09-06","index":5944,"close":13.47,"high":13.78,"low":13.35,"open":13.73,"volume":535751000},{"timestamp":1662557400,"date":"2022-09-07","index":5945,"close":13.71,"high":13.84,"low":13.35,"open":13.56,"volume":512657000},{"timestamp":1662643800,"date":"2022-09-08","index":5946,"close":13.99,"high":14.01,"low":13.37,"open":13.46,"volume":624873000}]},{"date":"2022-05-25","estimated":1.29,"reported":1.36,"pre":[{"timestamp":1652189400,"date":"2022-05-10","index":5863,"close":17.59,"high":18.2,"low":17.02,"open":17.69,"volume":761474000},{"timestamp":1652275800,"date":"2022-05-11","index":5864,"close":16.63,"high":17.75,"low":16.57,"open":17.35,"volume":670167000},{"timestamp":1652362200,"date":"2022-05-12","index":5865,"close":16.17,"high":16.79,"low":15.57,"open":16.22,"volume":708728000},{"timestamp":1652448600,"date":"2022-05-13","index":5866,"close":17.71,"high":17.93,"low":16.59,"open":16.79,"volume":670437000},{"timestamp":1652707800,"date":"2022-05-16","index":5867,"close":17.26,"high":17.79,"low":17.11,"open":17.51,"volume":521446000},{"timestamp":1652794200,"date":"2022-05-17","index":5868,"close":18.18,"high":18.37,"low":17.63,"open":18.07,"volume":585830000},{"timestamp":1652880600,"date":"2022-05-18","index":5869,"close":16.94,"high":18.12,"low":16.86,"open":17.7,"volume":545161000},{"timestamp":1652967000,"date":"2022-05-19","index":5870,"close":17.12,"high":17.69,"low":16.73,"open":16.94,"volume":621310000},{"timestamp":1653053400,"date":"2022-05-20","index":5871,"close":16.69,"high":17.41,"low":15.76,"open":17.33,"volume":739105000},{"timestamp":1653312600,"date":"2022-05-23","index":5872,"close":16.9,"high":16.92,"low":16.18,"open":16.27,"volume":639889000},{"timestamp":1653399000,"date":"2022-05-24","index":5873,"close":16.15,"high":16.6,"low":15.78,"open":16.51,"volume":588550000}],"post":[{"timestamp":1653485400,"date":"2022-05-25","index":5874,"close":16.98,"high":17.11,"low":16,"open":16.02,"volume":781132000},{"timestamp":1653571800,"date":"2022-05-26","index":5875,"close":17.85,"high":18.09,"low":16.02,"open":16.04,"volume":996575000},{"timestamp":1653658200,"date":"2022-05-27","index":5876,"close":18.81,"high":18.88,"low":18.1,"open":18.19,"volume":738379000},{"timestamp":1654003800,"date":"2022-05-31","index":5877,"close":18.67,"high":19.2,"low":18.35,"open":18.98,"volume":664100000},{"timestamp":1654090200,"date":"2022-06-01","index":5878,"close":18.32,"high":19.05,"low":18.12,"open":18.72,"volume":544514000},{"timestamp":1654176600,"date":"2022-06-02","index":5879,"close":19.59,"high":19.62,"low":18.2,"open":18.29,"volume":648656000},{"timestamp":1654263000,"date":"2022-06-03","index":5880,"close":18.72,"high":19.33,"low":18.52,"open":19.08,"volume":598779000},{"timestamp":1654522200,"date":"2022-06-06","index":5881,"close":18.79,"high":19.34,"low":18.56,"open":19.14,"volume":422406000},{"timestamp":1654608600,"date":"2022-06-07","index":5882,"close":18.93,"high":19,"low":18.19,"open":18.47,"volume":388914000},{"timestamp":1654695000,"date":"2022-06-08","index":5883,"close":18.65,"high":19.18,"low":18.53,"open":18.8,"volume":363252000},{"timestamp":1654781400,"date":"2022-06-09","index":5884,"close":18.05,"high":18.93,"low":18.04,"open":18.48,"volume":395574000}]},{"date":"2022-02-16","estimated":1.22,"reported":1.32,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":5795,"close":24.64,"high":25.15,"low":23.89,"open":25.1,"volume":518925000},{"timestamp":1643812200,"date":"2022-02-02","index":5796,"close":25.24,"high":25.82,"low":24.55,"open":25.79,"volume":543419000},{"timestamp":1643898600,"date":"2022-02-03","index":5797,"close":23.95,"high":25.08,"low":23.78,"open":24.46,"volume":410178000},{"timestamp":1643985000,"date":"2022-02-04","index":5798,"close":24.32,"high":24.64,"low":23.63,"open":23.97,"volume":354829000},{"timestamp":1644244200,"date":"2022-02-07","index":5799,"close":24.73,"high":25.18,"low":24.2,"open":24.37,"volume":376868000},{"timestamp":1644330600,"date":"2022-02-08","index":5800,"close":25.11,"high":25.23,"low":23.98,"open":24.36,"volume":410359000},{"timestamp":1644417000,"date":"2022-02-09","index":5801,"close":26.7,"high":26.73,"low":25.35,"open":25.62,"volume":524282000},{"timestamp":1644503400,"date":"2022-02-10","index":5802,"close":25.82,"high":26.92,"low":25.6,"open":26,"volume":513200000},{"timestamp":1644589800,"date":"2022-02-11","index":5803,"close":23.95,"high":26.15,"low":23.77,"open":25.92,"volume":605472000},{"timestamp":1644849000,"date":"2022-02-14","index":5804,"close":24.27,"high":24.88,"low":23.75,"open":23.93,"volume":440424000},{"timestamp":1644935400,"date":"2022-02-15","index":5805,"close":26.5,"high":26.55,"low":24.78,"open":24.95,"volume":699869000}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":5806,"close":26.51,"high":26.58,"low":25.55,"open":26.26,"volume":732676000},{"timestamp":1645108200,"date":"2022-02-17","index":5807,"close":24.51,"high":25.78,"low":24.17,"open":25.63,"volume":810595000},{"timestamp":1645194600,"date":"2022-02-18","index":5808,"close":23.64,"high":24.99,"low":23.1,"open":24.67,"volume":761255000},{"timestamp":1645540200,"date":"2022-02-22","index":5809,"close":23.39,"high":24.06,"low":23,"open":23.03,"volume":633422000},{"timestamp":1645626600,"date":"2022-02-23","index":5810,"close":22.39,"high":24.16,"low":22.3,"open":23.8,"volume":566511000},{"timestamp":1645713000,"date":"2022-02-24","index":5811,"close":23.75,"high":23.8,"low":20.89,"open":21.01,"volume":735801000},{"timestamp":1645799400,"date":"2022-02-25","index":5812,"close":24.16,"high":24.22,"low":23.38,"open":23.72,"volume":528866000},{"timestamp":1646058600,"date":"2022-02-28","index":5813,"close":24.39,"high":24.67,"low":23.71,"open":23.99,"volume":477319000},{"timestamp":1646145000,"date":"2022-03-01","index":5814,"close":23.48,"high":24.38,"low":23.13,"open":24.29,"volume":412056000},{"timestamp":1646231400,"date":"2022-03-02","index":5815,"close":24.22,"high":24.41,"low":23.42,"open":23.76,"volume":389642000},{"timestamp":1646317800,"date":"2022-03-03","index":5816,"close":23.71,"high":24.33,"low":23.47,"open":24.26,"volume":365095000}]},{"date":"2021-11-17","estimated":1.11,"reported":1.17,"pre":[{"timestamp":1635859800,"date":"2021-11-02","index":5733,"close":26.4,"high":26.68,"low":25.8,"open":25.82,"volume":294112000},{"timestamp":1635946200,"date":"2021-11-03","index":5734,"close":26.6,"high":26.78,"low":26.24,"open":26.67,"volume":239910000},{"timestamp":1636032600,"date":"2021-11-04","index":5735,"close":29.8,"high":31.36,"low":27.12,"open":27.23,"volume":1153631000},{"timestamp":1636119000,"date":"2021-11-05","index":5736,"close":29.75,"high":31.4,"low":29.41,"open":30.19,"volume":851260000},{"timestamp":1636381800,"date":"2021-11-08","index":5737,"close":30.8,"high":31.1,"low":29.91,"open":30.15,"volume":503101000},{"timestamp":1636468200,"date":"2021-11-09","index":5738,"close":30.66,"high":32.31,"low":29.96,"open":32.28,"volume":646746000},{"timestamp":1636554600,"date":"2021-11-10","index":5739,"close":29.46,"high":30.85,"low":28.78,"open":29.36,"volume":636206000},{"timestamp":1636641000,"date":"2021-11-11","index":5740,"close":30.39,"high":30.59,"low":29.78,"open":30.47,"volume":332172000},{"timestamp":1636727400,"date":"2021-11-12","index":5741,"close":30.39,"high":30.68,"low":29.63,"open":30.01,"volume":413054000},{"timestamp":1636986600,"date":"2021-11-15","index":5742,"close":30.02,"high":30.64,"low":29.25,"open":30.55,"volume":384909000},{"timestamp":1637073000,"date":"2021-11-16","index":5743,"close":30.2,"high":30.39,"low":29.71,"open":29.76,"volume":264484000}],"post":[{"timestamp":1637159400,"date":"2021-11-17","index":5744,"close":29.26,"high":30.51,"low":28.8,"open":30.42,"volume":428508000},{"timestamp":1637245800,"date":"2021-11-18","index":5745,"close":31.67,"high":32.76,"low":31.32,"open":32.37,"volume":781711000},{"timestamp":1637332200,"date":"2021-11-19","index":5746,"close":32.99,"high":33.09,"low":31.91,"open":32.24,"volume":533867000},{"timestamp":1637591400,"date":"2021-11-22","index":5747,"close":31.96,"high":34.65,"low":31.9,"open":33.52,"volume":754335000},{"timestamp":1637677800,"date":"2021-11-23","index":5748,"close":31.75,"high":32.36,"low":30.88,"open":31.53,"volume":532163000},{"timestamp":1637764200,"date":"2021-11-24","index":5749,"close":32.67,"high":32.85,"low":30.93,"open":31.46,"volume":435162000},{"timestamp":1637937000,"date":"2021-11-26","index":5750,"close":31.5,"high":32.71,"low":31.35,"open":32.6,"volume":283069000},{"timestamp":1638196200,"date":"2021-11-29","index":5751,"close":33.38,"high":33.41,"low":32.04,"open":32.37,"volume":454964000},{"timestamp":1638282600,"date":"2021-11-30","index":5752,"close":32.68,"high":33.35,"low":31.86,"open":33.17,"volume":622066000},{"timestamp":1638369000,"date":"2021-12-01","index":5753,"close":31.43,"high":33.29,"low":31.38,"open":33.22,"volume":484368000},{"timestamp":1638455400,"date":"2021-12-02","index":5754,"close":32.13,"high":32.48,"low":31.02,"open":31.21,"volume":472890000}]},{"date":"2021-08-18","estimated":1.01,"reported":1.04,"pre":[{"timestamp":1627997400,"date":"2021-08-03","index":5669,"close":19.82,"high":20.22,"low":19.22,"open":19.74,"volume":301811000},{"timestamp":1628083800,"date":"2021-08-04","index":5670,"close":20.27,"high":20.32,"low":19.83,"open":19.99,"volume":231309000},{"timestamp":1628170200,"date":"2021-08-05","index":5671,"close":20.64,"high":20.73,"low":20.34,"open":20.5,"volume":211435000},{"timestamp":1628256600,"date":"2021-08-06","index":5672,"close":20.37,"high":20.57,"low":20.21,"open":20.52,"volume":178497000},{"timestamp":1628515800,"date":"2021-08-09","index":5673,"close":20.3,"high":20.51,"low":20.14,"open":20.45,"volume":146443000},{"timestamp":1628602200,"date":"2021-08-10","index":5674,"close":19.94,"high":20.43,"low":19.83,"open":20.32,"volume":179238000},{"timestamp":1628688600,"date":"2021-08-11","index":5675,"close":19.7,"high":20.05,"low":19.43,"open":20.04,"volume":185925000},{"timestamp":1628775000,"date":"2021-08-12","index":5676,"close":19.91,"high":20.03,"low":19.62,"open":19.87,"volume":151652000},{"timestamp":1628861400,"date":"2021-08-13","index":5677,"close":20.19,"high":20.21,"low":19.85,"open":19.91,"volume":183063000},{"timestamp":1629120600,"date":"2021-08-16","index":5678,"close":19.95,"high":20.29,"low":19.45,"open":20.14,"volume":210876000},{"timestamp":1629207000,"date":"2021-08-17","index":5679,"close":19.46,"high":19.77,"low":19.27,"open":19.68,"volume":204585000}],"post":[{"timestamp":1629293400,"date":"2021-08-18","index":5680,"close":19.04,"high":19.63,"low":19,"open":19.5,"volume":285913000},{"timestamp":1629379800,"date":"2021-08-19","index":5681,"close":19.8,"high":20.5,"low":18.76,"open":19.49,"volume":766555000},{"timestamp":1629466200,"date":"2021-08-20","index":5682,"close":20.82,"high":20.86,"low":19.93,"open":19.99,"volume":675741000},{"timestamp":1629725400,"date":"2021-08-23","index":5683,"close":21.96,"high":22,"low":20.95,"open":20.97,"volume":575807000},{"timestamp":1629811800,"date":"2021-08-24","index":5684,"close":21.79,"high":21.96,"low":21.53,"open":21.75,"volume":297299000},{"timestamp":1629898200,"date":"2021-08-25","index":5685,"close":22.21,"high":22.47,"low":21.72,"open":21.74,"volume":347701000},{"timestamp":1629984600,"date":"2021-08-26","index":5686,"close":22.07,"high":22.34,"low":21.79,"open":22.2,"volume":237940000},{"timestamp":1630071000,"date":"2021-08-27","index":5687,"close":22.64,"high":22.72,"low":22.17,"open":22.18,"volume":304722000},{"timestamp":1630330200,"date":"2021-08-30","index":5688,"close":22.69,"high":23.04,"low":22.55,"open":22.83,"volume":262580000},{"timestamp":1630416600,"date":"2021-08-31","index":5689,"close":22.39,"high":22.69,"low":22.12,"open":22.69,"volume":259850000},{"timestamp":1630503000,"date":"2021-09-01","index":5690,"close":22.44,"high":22.7,"low":22.36,"open":22.49,"volume":201767000}]},{"date":"2021-05-26","estimated":0.82,"reported":0.92,"pre":[{"timestamp":1620739800,"date":"2021-05-11","index":5611,"close":14.31,"high":14.35,"low":13.75,"open":13.82,"volume":285584000},{"timestamp":1620826200,"date":"2021-05-12","index":5612,"close":13.76,"high":14.26,"low":13.71,"open":14.01,"volume":303408000},{"timestamp":1620912600,"date":"2021-05-13","index":5613,"close":13.67,"high":14.08,"low":13.46,"open":14.03,"volume":285404000},{"timestamp":1620999000,"date":"2021-05-14","index":5614,"close":14.24,"high":14.33,"low":13.75,"open":13.89,"volume":258616000},{"timestamp":1621258200,"date":"2021-05-17","index":5615,"close":14.17,"high":14.17,"low":13.85,"open":14.16,"volume":216980000},{"timestamp":1621344600,"date":"2021-05-18","index":5616,"close":14.02,"high":14.4,"low":14,"open":14.27,"volume":186256000},{"timestamp":1621431000,"date":"2021-05-19","index":5617,"close":14.07,"high":14.08,"low":13.54,"open":13.57,"volume":344000000},{"timestamp":1621517400,"date":"2021-05-20","index":5618,"close":14.61,"high":14.68,"low":14.27,"open":14.3,"volume":321592000},{"timestamp":1621603800,"date":"2021-05-21","index":5619,"close":14.99,"high":15.22,"low":14.87,"open":15.16,"volume":672992000},{"timestamp":1621863000,"date":"2021-05-24","index":5620,"close":15.61,"high":15.74,"low":15.18,"open":15.21,"volume":554816000},{"timestamp":1621949400,"date":"2021-05-25","index":5621,"close":15.65,"high":15.82,"low":15.48,"open":15.77,"volume":435408000}],"post":[{"timestamp":1622035800,"date":"2021-05-26","index":5622,"close":15.7,"high":15.79,"low":15.59,"open":15.73,"volume":370440000},{"timestamp":1622122200,"date":"2021-05-27","index":5623,"close":15.49,"high":15.75,"low":15.46,"open":15.7,"volume":581476000},{"timestamp":1622208600,"date":"2021-05-28","index":5624,"close":16.24,"high":16.28,"low":15.5,"open":15.5,"volume":644536000},{"timestamp":1622554200,"date":"2021-06-01","index":5625,"close":16.26,"high":16.39,"low":15.9,"open":16.27,"volume":472804000},{"timestamp":1622640600,"date":"2021-06-02","index":5626,"close":16.78,"high":16.92,"low":16.24,"open":16.25,"volume":594168000},{"timestamp":1622727000,"date":"2021-06-03","index":5627,"close":16.97,"high":17.26,"low":16.58,"open":16.7,"volume":580008000},{"timestamp":1622813400,"date":"2021-06-04","index":5628,"close":17.58,"high":17.66,"low":17.1,"open":17.11,"volume":617120000},{"timestamp":1623072600,"date":"2021-06-07","index":5629,"close":17.62,"high":17.81,"low":17.19,"open":17.57,"volume":575756000},{"timestamp":1623159000,"date":"2021-06-08","index":5630,"close":17.46,"high":17.62,"low":17.25,"open":17.53,"volume":323848000},{"timestamp":1623245400,"date":"2021-06-09","index":5631,"close":17.36,"high":17.58,"low":17.26,"open":17.52,"volume":381656000},{"timestamp":1623331800,"date":"2021-06-10","index":5632,"close":17.42,"high":17.49,"low":17.18,"open":17.35,"volume":287772000}]},{"date":"2021-02-24","estimated":0.7,"reported":0.78,"pre":[{"timestamp":1612794600,"date":"2021-02-08","index":5547,"close":14.44,"high":14.47,"low":13.73,"open":13.73,"volume":434624000},{"timestamp":1612881000,"date":"2021-02-09","index":5548,"close":14.26,"high":14.58,"low":14.22,"open":14.34,"volume":287560000},{"timestamp":1612967400,"date":"2021-02-10","index":5549,"close":14.76,"high":14.9,"low":14.34,"open":14.46,"volume":485352000},{"timestamp":1613053800,"date":"2021-02-11","index":5550,"close":15.25,"high":15.27,"low":14.93,"open":14.98,"volume":450828000},{"timestamp":1613140200,"date":"2021-02-12","index":5551,"close":14.96,"high":15.29,"low":14.77,"open":15.05,"volume":374756000},{"timestamp":1613485800,"date":"2021-02-16","index":5552,"close":15.33,"high":15.37,"low":14.95,"open":15.06,"volume":321960000},{"timestamp":1613572200,"date":"2021-02-17","index":5553,"close":14.91,"high":15.22,"low":14.78,"open":15.17,"volume":274756000},{"timestamp":1613658600,"date":"2021-02-18","index":5554,"close":14.83,"high":14.87,"low":14.57,"open":14.73,"volume":233868000},{"timestamp":1613745000,"date":"2021-02-19","index":5555,"close":14.93,"high":15.18,"low":14.85,"open":15.02,"volume":271724000},{"timestamp":1614004200,"date":"2021-02-22","index":5556,"close":14.36,"high":15.13,"low":14.32,"open":14.77,"volume":325884000},{"timestamp":1614090600,"date":"2021-02-23","index":5557,"close":14.14,"high":14.24,"low":13.39,"open":14.08,"volume":391780000}],"post":[{"timestamp":1614177000,"date":"2021-02-24","index":5558,"close":14.5,"high":14.51,"low":13.76,"open":14.12,"volume":448320000},{"timestamp":1614263400,"date":"2021-02-25","index":5559,"close":13.31,"high":14.37,"low":13.22,"open":14.05,"volume":824436000},{"timestamp":1614349800,"date":"2021-02-26","index":5560,"close":13.71,"high":13.85,"low":13.36,"open":13.75,"volume":500932000},{"timestamp":1614609000,"date":"2021-03-01","index":5561,"close":13.84,"high":13.93,"low":13.55,"open":13.88,"volume":353184000},{"timestamp":1614695400,"date":"2021-03-02","index":5562,"close":13.41,"high":13.92,"low":13.4,"open":13.9,"volume":264116000},{"timestamp":1614781800,"date":"2021-03-03","index":5563,"close":12.8,"high":13.45,"low":12.8,"open":13.43,"volume":377592000},{"timestamp":1614868200,"date":"2021-03-04","index":5564,"close":12.37,"high":12.98,"low":12.08,"open":12.8,"volume":573344000},{"timestamp":1614954600,"date":"2021-03-05","index":5565,"close":12.46,"high":12.55,"low":11.68,"open":12.55,"volume":542840000},{"timestamp":1615213800,"date":"2021-03-08","index":5566,"close":11.59,"high":12.47,"low":11.57,"open":12.45,"volume":543112000},{"timestamp":1615300200,"date":"2021-03-09","index":5567,"close":12.52,"high":12.62,"low":12.06,"open":12.13,"volume":521824000},{"timestamp":1615386600,"date":"2021-03-10","index":5568,"close":12.47,"high":12.98,"low":12.46,"open":12.84,"volume":384376000}]},{"date":"2020-11-18","estimated":0.64,"reported":0.73,"pre":[{"timestamp":1604413800,"date":"2020-11-03","index":5482,"close":13.02,"high":13.1,"low":12.6,"open":12.71,"volume":272900000},{"timestamp":1604500200,"date":"2020-11-04","index":5483,"close":13.79,"high":13.83,"low":13.34,"open":13.39,"volume":410228000},{"timestamp":1604586600,"date":"2020-11-05","index":5484,"close":14.16,"high":14.34,"low":13.99,"open":14.16,"volume":319028000},{"timestamp":1604673000,"date":"2020-11-06","index":5485,"close":14.56,"high":14.59,"low":13.9,"open":14.11,"volume":383348000},{"timestamp":1604932200,"date":"2020-11-09","index":5486,"close":13.63,"high":14.69,"low":13.61,"open":14.55,"volume":582976000},{"timestamp":1605018600,"date":"2020-11-10","index":5487,"close":12.77,"high":13.61,"low":12.63,"open":13.61,"volume":644068000},{"timestamp":1605105000,"date":"2020-11-11","index":5488,"close":13.42,"high":13.44,"low":12.95,"open":13.05,"volume":404744000},{"timestamp":1605191400,"date":"2020-11-12","index":5489,"close":13.46,"high":13.77,"low":13.32,"open":13.48,"volume":365812000},{"timestamp":1605277800,"date":"2020-11-13","index":5490,"close":13.3,"high":13.67,"low":13.06,"open":13.63,"volume":346312000},{"timestamp":1605537000,"date":"2020-11-16","index":5491,"close":13.52,"high":13.65,"low":13.16,"open":13.17,"volume":413776000},{"timestamp":1605623400,"date":"2020-11-17","index":5492,"close":13.42,"high":13.6,"low":13.3,"open":13.55,"volume":312028000}],"post":[{"timestamp":1605709800,"date":"2020-11-18","index":5493,"close":13.43,"high":13.61,"low":13.19,"open":13.47,"volume":510924000},{"timestamp":1605796200,"date":"2020-11-19","index":5494,"close":13.44,"high":13.49,"low":13.1,"open":13.21,"volume":565936000},{"timestamp":1605882600,"date":"2020-11-20","index":5495,"close":13.09,"high":13.49,"low":13.06,"open":13.45,"volume":341088000},{"timestamp":1606141800,"date":"2020-11-23","index":5496,"close":13.14,"high":13.38,"low":13.02,"open":13.17,"volume":361356000},{"timestamp":1606228200,"date":"2020-11-24","index":5497,"close":12.96,"high":13.16,"low":12.89,"open":13.14,"volume":346500000},{"timestamp":1606314600,"date":"2020-11-25","index":5498,"close":13.23,"high":13.27,"low":13.02,"open":13.03,"volume":259916000},{"timestamp":1606487400,"date":"2020-11-27","index":5499,"close":13.26,"high":13.41,"low":13.17,"open":13.38,"volume":167276000},{"timestamp":1606746600,"date":"2020-11-30","index":5500,"close":13.4,"high":13.41,"low":12.97,"open":13.27,"volume":286952000},{"timestamp":1606833000,"date":"2020-12-01","index":5501,"close":13.39,"high":13.53,"low":13.23,"open":13.49,"volume":296948000},{"timestamp":1606919400,"date":"2020-12-02","index":5502,"close":13.54,"high":13.67,"low":13.23,"open":13.35,"volume":283360000},{"timestamp":1607005800,"date":"2020-12-03","index":5503,"close":13.4,"high":13.66,"low":13.33,"open":13.59,"volume":199520000}]},{"date":"2020-08-19","estimated":0.49,"reported":0.55,"pre":[{"timestamp":1596547800,"date":"2020-08-04","index":5418,"close":11.23,"high":11.23,"low":10.91,"open":11.05,"volume":310336000},{"timestamp":1596634200,"date":"2020-08-05","index":5419,"close":11.29,"high":11.37,"low":11.17,"open":11.24,"volume":249924000},{"timestamp":1596720600,"date":"2020-08-06","index":5420,"close":11.34,"high":11.36,"low":11.18,"open":11.35,"volume":244316000},{"timestamp":1596807000,"date":"2020-08-07","index":5421,"close":11.2,"high":11.5,"low":11.04,"open":11.31,"volume":342516000},{"timestamp":1597066200,"date":"2020-08-10","index":5422,"close":11.16,"high":11.41,"low":10.86,"open":11.33,"volume":427796000},{"timestamp":1597152600,"date":"2020-08-11","index":5423,"close":10.85,"high":11.14,"low":10.8,"open":11.07,"volume":354512000},{"timestamp":1597239000,"date":"2020-08-12","index":5424,"close":11.44,"high":11.47,"low":10.96,"open":10.99,"volume":464412000},{"timestamp":1597325400,"date":"2020-08-13","index":5425,"close":11.44,"high":11.72,"low":11.36,"open":11.55,"volume":374460000},{"timestamp":1597411800,"date":"2020-08-14","index":5426,"close":11.56,"high":11.7,"low":11.44,"open":11.53,"volume":366436000},{"timestamp":1597671000,"date":"2020-08-17","index":5427,"close":12.34,"high":12.41,"low":11.82,"open":11.85,"volume":621300000},{"timestamp":1597757400,"date":"2020-08-18","index":5428,"close":12.26,"high":12.5,"low":12.09,"open":12.45,"volume":503448000}],"post":[{"timestamp":1597843800,"date":"2020-08-19","index":5429,"close":12.14,"high":12.31,"low":12.1,"open":12.3,"volume":622624000},{"timestamp":1597930200,"date":"2020-08-20","index":5430,"close":12.14,"high":12.38,"low":11.88,"open":11.98,"volume":921388000},{"timestamp":1598016600,"date":"2020-08-21","index":5431,"close":12.68,"high":12.81,"low":12.2,"open":12.2,"volume":999868000},{"timestamp":1598275800,"date":"2020-08-24","index":5432,"close":12.72,"high":12.91,"low":12.51,"open":12.88,"volume":490564000},{"timestamp":1598362200,"date":"2020-08-25","index":5433,"close":12.75,"high":12.76,"low":12.57,"open":12.63,"volume":289076000},{"timestamp":1598448600,"date":"2020-08-26","index":5434,"close":12.77,"high":12.87,"low":12.68,"open":12.8,"volume":321244000},{"timestamp":1598535000,"date":"2020-08-27","index":5435,"close":12.63,"high":12.85,"low":12.57,"open":12.78,"volume":317604000},{"timestamp":1598621400,"date":"2020-08-28","index":5436,"close":13.15,"high":13.15,"low":12.64,"open":12.68,"volume":537160000},{"timestamp":1598880600,"date":"2020-08-31","index":5437,"close":13.37,"high":13.57,"low":13.04,"open":13.18,"volume":500840000},{"timestamp":1598967000,"date":"2020-09-01","index":5438,"close":13.82,"high":13.99,"low":13.44,"open":13.48,"volume":511316000},{"timestamp":1599053400,"date":"2020-09-02","index":5439,"close":14.35,"high":14.73,"low":13.9,"open":14.7,"volume":874012000}]},{"date":"2020-05-21","estimated":0.42,"reported":0.45,"pre":[{"timestamp":1588771800,"date":"2020-05-06","index":5356,"close":7.44,"high":7.55,"low":7.39,"open":7.42,"volume":323464000},{"timestamp":1588858200,"date":"2020-05-07","index":5357,"close":7.62,"high":7.69,"low":7.53,"open":7.58,"volume":373732000},{"timestamp":1588944600,"date":"2020-05-08","index":5358,"close":7.81,"high":7.82,"low":7.66,"open":7.69,"volume":339216000},{"timestamp":1589203800,"date":"2020-05-11","index":5359,"close":8.07,"high":8.11,"low":7.78,"open":7.81,"volume":469060000},{"timestamp":1589290200,"date":"2020-05-12","index":5360,"close":7.8,"high":8.17,"low":7.79,"open":8.12,"volume":493060000},{"timestamp":1589376600,"date":"2020-05-13","index":5361,"close":7.78,"high":8.08,"low":7.59,"open":7.92,"volume":625852000},{"timestamp":1589463000,"date":"2020-05-14","index":5362,"close":8.03,"high":8.04,"low":7.69,"open":7.84,"volume":602312000},{"timestamp":1589549400,"date":"2020-05-15","index":5363,"close":8.49,"high":8.5,"low":7.87,"open":7.89,"volume":987660000},{"timestamp":1589808600,"date":"2020-05-18","index":5364,"close":8.75,"high":8.92,"low":8.68,"open":8.76,"volume":774460000},{"timestamp":1589895000,"date":"2020-05-19","index":5365,"close":8.81,"high":9.09,"low":8.76,"open":8.79,"volume":717320000},{"timestamp":1589981400,"date":"2020-05-20","index":5366,"close":8.97,"high":9.04,"low":8.89,"open":8.99,"volume":587536000}],"post":[{"timestamp":1590067800,"date":"2020-05-21","index":5367,"close":8.78,"high":9.05,"low":8.74,"open":9.05,"volume":761068000},{"timestamp":1590154200,"date":"2020-05-22","index":5368,"close":9.03,"high":9.09,"low":8.71,"open":8.83,"volume":1038764000},{"timestamp":1590499800,"date":"2020-05-26","index":5369,"close":8.72,"high":9.18,"low":8.67,"open":9.16,"volume":770780000},{"timestamp":1590586200,"date":"2020-05-27","index":5370,"close":8.53,"high":8.63,"low":8,"open":8.63,"volume":1175892000},{"timestamp":1590672600,"date":"2020-05-28","index":5371,"close":8.49,"high":8.76,"low":8.38,"open":8.41,"volume":734896000},{"timestamp":1590759000,"date":"2020-05-29","index":5372,"close":8.88,"high":8.88,"low":8.48,"open":8.55,"volume":745256000},{"timestamp":1591018200,"date":"2020-06-01","index":5373,"close":8.81,"high":8.84,"low":8.69,"open":8.83,"volume":389876000},{"timestamp":1591104600,"date":"2020-06-02","index":5374,"close":8.83,"high":8.84,"low":8.66,"open":8.8,"volume":391320000},{"timestamp":1591191000,"date":"2020-06-03","index":5375,"close":8.77,"high":8.87,"low":8.7,"open":8.82,"volume":365440000},{"timestamp":1591277400,"date":"2020-06-04","index":5376,"close":8.77,"high":8.94,"low":8.68,"open":8.73,"volume":424280000},{"timestamp":1591363800,"date":"2020-06-05","index":5377,"close":8.92,"high":9,"low":8.71,"open":8.79,"volume":481748000}]},{"date":"2020-02-13","estimated":0.42,"reported":0.47,"pre":[{"timestamp":1580308200,"date":"2020-01-29","index":5288,"close":6.14,"high":6.22,"low":6.1,"open":6.18,"volume":258848000},{"timestamp":1580394600,"date":"2020-01-30","index":5289,"close":6.15,"high":6.16,"low":5.99,"open":6.04,"volume":290504000},{"timestamp":1580481000,"date":"2020-01-31","index":5290,"close":5.91,"high":6.11,"low":5.87,"open":6.1,"volume":370420000},{"timestamp":1580740200,"date":"2020-02-03","index":5291,"close":6.01,"high":6.03,"low":5.89,"open":5.89,"volume":255564000},{"timestamp":1580826600,"date":"2020-02-04","index":5292,"close":6.18,"high":6.2,"low":6.1,"open":6.15,"volume":271544000},{"timestamp":1580913000,"date":"2020-02-05","index":5293,"close":6.27,"high":6.31,"low":6.19,"open":6.3,"volume":208220000},{"timestamp":1580999400,"date":"2020-02-06","index":5294,"close":6.36,"high":6.36,"low":6.22,"open":6.3,"volume":218284000},{"timestamp":1581085800,"date":"2020-02-07","index":5295,"close":6.29,"high":6.34,"low":6.26,"open":6.32,"volume":189752000},{"timestamp":1581345000,"date":"2020-02-10","index":5296,"close":6.57,"high":6.57,"low":6.31,"open":6.31,"volume":529608000},{"timestamp":1581431400,"date":"2020-02-11","index":5297,"close":6.7,"high":6.81,"low":6.62,"open":6.68,"volume":638556000},{"timestamp":1581517800,"date":"2020-02-12","index":5298,"close":6.81,"high":6.82,"low":6.71,"open":6.75,"volume":374644000}],"post":[{"timestamp":1581604200,"date":"2020-02-13","index":5299,"close":6.77,"high":6.84,"low":6.73,"open":6.76,"volume":528016000},{"timestamp":1581690600,"date":"2020-02-14","index":5300,"close":7.24,"high":7.37,"low":7.15,"open":7.18,"volume":1041924000},{"timestamp":1582036200,"date":"2020-02-18","index":5301,"close":7.41,"high":7.43,"low":7.12,"open":7.14,"volume":620164000},{"timestamp":1582122600,"date":"2020-02-19","index":5302,"close":7.87,"high":7.89,"low":7.54,"open":7.54,"volume":694332000},{"timestamp":1582209000,"date":"2020-02-20","index":5303,"close":7.72,"high":7.91,"low":7.41,"open":7.82,"volume":810052000},{"timestamp":1582295400,"date":"2020-02-21","index":5304,"close":7.35,"high":7.63,"low":7.27,"open":7.6,"volume":768180000},{"timestamp":1582554600,"date":"2020-02-24","index":5305,"close":6.83,"high":7.05,"low":6.7,"open":6.75,"volume":856916000},{"timestamp":1582641000,"date":"2020-02-25","index":5306,"close":6.55,"high":6.97,"low":6.45,"open":6.91,"volume":1055496000},{"timestamp":1582727400,"date":"2020-02-26","index":5307,"close":6.69,"high":6.89,"low":6.55,"open":6.55,"volume":747732000},{"timestamp":1582813800,"date":"2020-02-27","index":5308,"close":6.32,"high":6.68,"low":6.22,"open":6.37,"volume":906416000},{"timestamp":1582900200,"date":"2020-02-28","index":5309,"close":6.75,"high":6.81,"low":6.04,"open":6.06,"volume":1133252000}]},{"date":"2019-11-14","estimated":0.39,"reported":0.45,"pre":[{"timestamp":1572442200,"date":"2019-10-30","index":5227,"close":5.07,"high":5.11,"low":5.01,"open":5.1,"volume":205960000},{"timestamp":1572528600,"date":"2019-10-31","index":5228,"close":5.03,"high":5.07,"low":4.95,"open":5.05,"volume":209732000},{"timestamp":1572615000,"date":"2019-11-01","index":5229,"close":5.06,"high":5.1,"low":4.96,"open":4.99,"volume":283640000},{"timestamp":1572877800,"date":"2019-11-04","index":5230,"close":5.26,"high":5.28,"low":5.12,"open":5.15,"volume":376716000},{"timestamp":1572964200,"date":"2019-11-05","index":5231,"close":5.24,"high":5.29,"low":5.19,"open":5.26,"volume":300868000},{"timestamp":1573050600,"date":"2019-11-06","index":5232,"close":5.19,"high":5.24,"low":5.1,"open":5.22,"volume":269012000},{"timestamp":1573137000,"date":"2019-11-07","index":5233,"close":5.21,"high":5.29,"low":5.16,"open":5.28,"volume":280340000},{"timestamp":1573223400,"date":"2019-11-08","index":5234,"close":5.19,"high":5.23,"low":5.15,"open":5.19,"volume":189100000},{"timestamp":1573482600,"date":"2019-11-11","index":5235,"close":5.2,"high":5.23,"low":5.11,"open":5.19,"volume":243436000},{"timestamp":1573569000,"date":"2019-11-12","index":5236,"close":5.24,"high":5.3,"low":5.21,"open":5.24,"volume":283504000},{"timestamp":1573655400,"date":"2019-11-13","index":5237,"close":5.21,"high":5.24,"low":5.15,"open":5.21,"volume":300188000}],"post":[{"timestamp":1573741800,"date":"2019-11-14","index":5238,"close":5.24,"high":5.25,"low":5.16,"open":5.22,"volume":518080000},{"timestamp":1573828200,"date":"2019-11-15","index":5239,"close":5.1,"high":5.29,"low":5.02,"open":5.24,"volume":1053628000},{"timestamp":1574087400,"date":"2019-11-18","index":5240,"close":5.31,"high":5.33,"low":5.09,"open":5.1,"volume":574588000},{"timestamp":1574173800,"date":"2019-11-19","index":5241,"close":5.2,"high":5.3,"low":5.14,"open":5.28,"volume":414564000},{"timestamp":1574260200,"date":"2019-11-20","index":5242,"close":5.28,"high":5.36,"low":5.16,"open":5.18,"volume":472588000},{"timestamp":1574346600,"date":"2019-11-21","index":5243,"close":5.25,"high":5.33,"low":5.23,"open":5.28,"volume":288388000},{"timestamp":1574433000,"date":"2019-11-22","index":5244,"close":5.27,"high":5.32,"low":5.25,"open":5.28,"volume":224100000},{"timestamp":1574692200,"date":"2019-11-25","index":5245,"close":5.53,"high":5.54,"low":5.39,"open":5.4,"volume":506476000},{"timestamp":1574778600,"date":"2019-11-26","index":5246,"close":5.43,"high":5.52,"low":5.42,"open":5.51,"volume":385244000},{"timestamp":1574865000,"date":"2019-11-27","index":5247,"close":5.46,"high":5.5,"low":5.43,"open":5.47,"volume":215784000},{"timestamp":1575037800,"date":"2019-11-29","index":5248,"close":5.42,"high":5.45,"low":5.39,"open":5.43,"volume":141556000}]},{"date":"2019-08-15","estimated":0.29,"reported":0.31,"pre":[{"timestamp":1564579800,"date":"2019-07-31","index":5163,"close":4.22,"high":4.36,"low":4.18,"open":4.35,"volume":359416000},{"timestamp":1564666200,"date":"2019-08-01","index":5164,"close":4.12,"high":4.32,"low":4.07,"open":4.23,"volume":421212000},{"timestamp":1564752600,"date":"2019-08-02","index":5165,"close":4.03,"high":4.1,"low":3.98,"open":4.03,"volume":428348000},{"timestamp":1565011800,"date":"2019-08-05","index":5166,"close":3.77,"high":3.85,"low":3.72,"open":3.85,"volume":589156000},{"timestamp":1565098200,"date":"2019-08-06","index":5167,"close":3.81,"high":3.89,"low":3.76,"open":3.85,"volume":361272000},{"timestamp":1565184600,"date":"2019-08-07","index":5168,"close":3.85,"high":3.86,"low":3.73,"open":3.75,"volume":372560000},{"timestamp":1565271000,"date":"2019-08-08","index":5169,"close":3.96,"high":3.96,"low":3.85,"open":3.91,"volume":309300000},{"timestamp":1565357400,"date":"2019-08-09","index":5170,"close":3.85,"high":3.92,"low":3.8,"open":3.92,"volume":341816000},{"timestamp":1565616600,"date":"2019-08-12","index":5171,"close":3.79,"high":3.85,"low":3.76,"open":3.8,"volume":279200000},{"timestamp":1565703000,"date":"2019-08-13","index":5172,"close":3.9,"high":3.95,"low":3.75,"open":3.78,"volume":351956000},{"timestamp":1565789400,"date":"2019-08-14","index":5173,"close":3.75,"high":3.82,"low":3.71,"open":3.81,"volume":419880000}],"post":[{"timestamp":1565875800,"date":"2019-08-15","index":5174,"close":3.72,"high":3.79,"low":3.68,"open":3.77,"volume":477200000},{"timestamp":1565962200,"date":"2019-08-16","index":5175,"close":3.99,"high":4.04,"low":3.92,"open":3.98,"volume":1007960000},{"timestamp":1566221400,"date":"2019-08-19","index":5176,"close":4.27,"high":4.29,"low":4.09,"open":4.1,"volume":815112000},{"timestamp":1566307800,"date":"2019-08-20","index":5177,"close":4.2,"high":4.26,"low":4.18,"open":4.26,"volume":463188000},{"timestamp":1566394200,"date":"2019-08-21","index":5178,"close":4.28,"high":4.34,"low":4.24,"open":4.26,"volume":427244000},{"timestamp":1566480600,"date":"2019-08-22","index":5179,"close":4.29,"high":4.33,"low":4.25,"open":4.29,"volume":303488000},{"timestamp":1566567000,"date":"2019-08-23","index":5180,"close":4.06,"high":4.26,"low":4.04,"open":4.21,"volume":568056000},{"timestamp":1566826200,"date":"2019-08-26","index":5181,"close":4.14,"high":4.16,"low":4.1,"open":4.14,"volume":318208000},{"timestamp":1566912600,"date":"2019-08-27","index":5182,"close":4.05,"high":4.18,"low":4.02,"open":4.17,"volume":290968000},{"timestamp":1566999000,"date":"2019-08-28","index":5183,"close":4.03,"high":4.08,"low":3.97,"open":4.01,"volume":255612000},{"timestamp":1567085400,"date":"2019-08-29","index":5184,"close":4.18,"high":4.21,"low":4.12,"open":4.12,"volume":357976000}]},{"date":"2019-05-16","estimated":0.2,"reported":0.22,"pre":[{"timestamp":1556717400,"date":"2019-05-01","index":5100,"close":4.51,"high":4.62,"low":4.51,"open":4.58,"volume":354280000},{"timestamp":1556803800,"date":"2019-05-02","index":5101,"close":4.58,"high":4.62,"low":4.48,"open":4.52,"volume":394684000},{"timestamp":1556890200,"date":"2019-05-03","index":5102,"close":4.58,"high":4.6,"low":4.51,"open":4.59,"volume":336824000},{"timestamp":1557149400,"date":"2019-05-06","index":5103,"close":4.5,"high":4.51,"low":4.35,"open":4.39,"volume":422176000},{"timestamp":1557235800,"date":"2019-05-07","index":5104,"close":4.33,"high":4.45,"low":4.28,"open":4.45,"volume":555220000},{"timestamp":1557322200,"date":"2019-05-08","index":5105,"close":4.35,"high":4.43,"low":4.29,"open":4.3,"volume":419168000},{"timestamp":1557408600,"date":"2019-05-09","index":5106,"close":4.25,"high":4.29,"low":4.14,"open":4.28,"volume":660248000},{"timestamp":1557495000,"date":"2019-05-10","index":5107,"close":4.22,"high":4.29,"low":4.1,"open":4.22,"volume":569500000},{"timestamp":1557754200,"date":"2019-05-13","index":5108,"close":3.96,"high":4.11,"low":3.95,"open":4.09,"volume":656912000},{"timestamp":1557840600,"date":"2019-05-14","index":5109,"close":4.05,"high":4.09,"low":3.96,"open":4,"volume":524880000},{"timestamp":1557927000,"date":"2019-05-15","index":5110,"close":3.99,"high":4.03,"low":3.94,"open":3.99,"volume":502320000}],"post":[{"timestamp":1558013400,"date":"2019-05-16","index":5111,"close":4,"high":4.05,"low":3.94,"open":3.98,"volume":781088000},{"timestamp":1558099800,"date":"2019-05-17","index":5112,"close":3.91,"high":4.09,"low":3.87,"open":3.96,"volume":1022068000},{"timestamp":1558359000,"date":"2019-05-20","index":5113,"close":3.79,"high":3.87,"low":3.77,"open":3.81,"volume":572064000},{"timestamp":1558445400,"date":"2019-05-21","index":5114,"close":3.88,"high":3.89,"low":3.82,"open":3.86,"volume":361848000},{"timestamp":1558531800,"date":"2019-05-22","index":5115,"close":3.81,"high":3.86,"low":3.79,"open":3.84,"volume":325868000},{"timestamp":1558618200,"date":"2019-05-23","index":5116,"close":3.68,"high":3.74,"low":3.62,"open":3.74,"volume":591844000},{"timestamp":1558704600,"date":"2019-05-24","index":5117,"close":3.63,"high":3.74,"low":3.62,"open":3.7,"volume":357584000},{"timestamp":1559050200,"date":"2019-05-28","index":5118,"close":3.58,"high":3.68,"low":3.58,"open":3.65,"volume":428356000},{"timestamp":1559136600,"date":"2019-05-29","index":5119,"close":3.51,"high":3.57,"low":3.47,"open":3.54,"volume":559800000},{"timestamp":1559223000,"date":"2019-05-30","index":5120,"close":3.48,"high":3.54,"low":3.44,"open":3.51,"volume":394300000},{"timestamp":1559309400,"date":"2019-05-31","index":5121,"close":3.39,"high":3.5,"low":3.38,"open":3.43,"volume":389720000}]},{"date":"2019-02-14","estimated":0.19,"reported":0.2,"pre":[{"timestamp":1548858600,"date":"2019-01-30","index":5037,"close":3.43,"high":3.45,"low":3.29,"open":3.37,"volume":974228000},{"timestamp":1548945000,"date":"2019-01-31","index":5038,"close":3.59,"high":3.63,"low":3.41,"open":3.43,"volume":842852000},{"timestamp":1549031400,"date":"2019-02-01","index":5039,"close":3.62,"high":3.67,"low":3.56,"open":3.61,"volume":625048000},{"timestamp":1549290600,"date":"2019-02-04","index":5040,"close":3.73,"high":3.77,"low":3.61,"open":3.63,"volume":528592000},{"timestamp":1549377000,"date":"2019-02-05","index":5041,"close":3.75,"high":3.79,"low":3.71,"open":3.74,"volume":542424000},{"timestamp":1549463400,"date":"2019-02-06","index":5042,"close":3.83,"high":3.89,"low":3.78,"open":3.78,"volume":702464000},{"timestamp":1549549800,"date":"2019-02-07","index":5043,"close":3.69,"high":3.78,"low":3.64,"open":3.78,"volume":637120000},{"timestamp":1549636200,"date":"2019-02-08","index":5044,"close":3.7,"high":3.71,"low":3.6,"open":3.62,"volume":461604000},{"timestamp":1549895400,"date":"2019-02-11","index":5045,"close":3.66,"high":3.71,"low":3.61,"open":3.66,"volume":495180000},{"timestamp":1549981800,"date":"2019-02-12","index":5046,"close":3.78,"high":3.8,"low":3.69,"open":3.7,"volume":591060000},{"timestamp":1550068200,"date":"2019-02-13","index":5047,"close":3.82,"high":3.9,"low":3.8,"open":3.81,"volume":605372000}],"post":[{"timestamp":1550154600,"date":"2019-02-14","index":5048,"close":3.86,"high":3.89,"low":3.78,"open":3.82,"volume":827264000},{"timestamp":1550241000,"date":"2019-02-15","index":5049,"close":3.93,"high":4.1,"low":3.91,"open":4.07,"volume":1516748000},{"timestamp":1550586600,"date":"2019-02-19","index":5050,"close":3.92,"high":4,"low":3.9,"open":3.92,"volume":551892000},{"timestamp":1550673000,"date":"2019-02-20","index":5051,"close":3.96,"high":4.03,"low":3.93,"open":3.95,"volume":540988000},{"timestamp":1550759400,"date":"2019-02-21","index":5052,"close":3.89,"high":4,"low":3.88,"open":3.98,"volume":448548000},{"timestamp":1550845800,"date":"2019-02-22","index":5053,"close":3.98,"high":4,"low":3.93,"open":3.95,"volume":401740000},{"timestamp":1551105000,"date":"2019-02-25","index":5054,"close":3.97,"high":4.13,"low":3.96,"open":4.06,"volume":656020000},{"timestamp":1551191400,"date":"2019-02-26","index":5055,"close":3.93,"high":4.02,"low":3.89,"open":3.96,"volume":488464000},{"timestamp":1551277800,"date":"2019-02-27","index":5056,"close":3.89,"high":3.94,"low":3.83,"open":3.91,"volume":500256000},{"timestamp":1551364200,"date":"2019-02-28","index":5057,"close":3.86,"high":3.9,"low":3.83,"open":3.88,"volume":324944000},{"timestamp":1551450600,"date":"2019-03-01","index":5058,"close":3.91,"high":3.95,"low":3.85,"open":3.91,"volume":357188000}]},{"date":"2018-11-15","estimated":0.47,"reported":0.46,"pre":[{"timestamp":1540992600,"date":"2018-10-31","index":4977,"close":5.27,"high":5.31,"low":5.1,"open":5.24,"volume":745772000},{"timestamp":1541079000,"date":"2018-11-01","index":4978,"close":5.45,"high":5.46,"low":5.18,"open":5.31,"volume":566528000},{"timestamp":1541165400,"date":"2018-11-02","index":4979,"close":5.37,"high":5.55,"low":5.26,"open":5.44,"volume":452960000},{"timestamp":1541428200,"date":"2018-11-05","index":4980,"close":5.29,"high":5.38,"low":5.13,"open":5.36,"volume":379332000},{"timestamp":1541514600,"date":"2018-11-06","index":4981,"close":5.28,"high":5.37,"low":5.24,"open":5.29,"volume":299012000},{"timestamp":1541601000,"date":"2018-11-07","index":4982,"close":5.34,"high":5.44,"low":5.28,"open":5.34,"volume":483812000},{"timestamp":1541687400,"date":"2018-11-08","index":4983,"close":5.15,"high":5.29,"low":5.1,"open":5.28,"volume":511352000},{"timestamp":1541773800,"date":"2018-11-09","index":4984,"close":5.14,"high":5.23,"low":5.03,"open":5.06,"volume":413240000},{"timestamp":1542033000,"date":"2018-11-12","index":4985,"close":4.74,"high":5.07,"low":4.72,"open":5.05,"volume":617116000},{"timestamp":1542119400,"date":"2018-11-13","index":4986,"close":4.98,"high":5.11,"low":4.83,"open":4.84,"volume":644712000},{"timestamp":1542205800,"date":"2018-11-14","index":4987,"close":4.93,"high":5.17,"low":4.82,"open":5.16,"volume":526580000}],"post":[{"timestamp":1542292200,"date":"2018-11-15","index":4988,"close":5.06,"high":5.13,"low":4.89,"open":4.92,"volume":840708000},{"timestamp":1542378600,"date":"2018-11-16","index":4989,"close":4.11,"high":4.27,"low":4.04,"open":4.08,"volume":1963520000},{"timestamp":1542637800,"date":"2018-11-19","index":4990,"close":3.62,"high":4.05,"low":3.62,"open":4.04,"volume":1697820000},{"timestamp":1542724200,"date":"2018-11-20","index":4991,"close":3.73,"high":3.86,"low":3.33,"open":3.35,"volume":1692032000},{"timestamp":1542810600,"date":"2018-11-21","index":4992,"close":3.62,"high":3.88,"low":3.59,"open":3.87,"volume":1025496000},{"timestamp":1542983400,"date":"2018-11-23","index":4993,"close":3.63,"high":3.74,"low":3.57,"open":3.58,"volume":411968000},{"timestamp":1543242600,"date":"2018-11-26","index":4994,"close":3.83,"high":3.84,"low":3.66,"open":3.75,"volume":814832000},{"timestamp":1543329000,"date":"2018-11-27","index":4995,"close":3.84,"high":3.93,"low":3.76,"open":3.8,"volume":738060000},{"timestamp":1543415400,"date":"2018-11-28","index":4996,"close":4,"high":4.01,"low":3.83,"open":3.96,"volume":804524000},{"timestamp":1543501800,"date":"2018-11-29","index":4997,"close":3.93,"high":4.04,"low":3.9,"open":4,"volume":549172000},{"timestamp":1543588200,"date":"2018-11-30","index":4998,"close":4.09,"high":4.1,"low":3.89,"open":3.94,"volume":729564000}]},{"date":"2018-08-16","estimated":0.44,"reported":0.49,"pre":[{"timestamp":1533130200,"date":"2018-08-01","index":4913,"close":6.16,"high":6.21,"low":6.1,"open":6.15,"volume":283556000},{"timestamp":1533216600,"date":"2018-08-02","index":4914,"close":6.27,"high":6.27,"low":6.03,"open":6.09,"volume":269668000},{"timestamp":1533303000,"date":"2018-08-03","index":4915,"close":6.3,"high":6.33,"low":6.27,"open":6.29,"volume":214288000},{"timestamp":1533562200,"date":"2018-08-06","index":4916,"close":6.35,"high":6.35,"low":6.24,"open":6.29,"volume":207508000},{"timestamp":1533648600,"date":"2018-08-07","index":4917,"close":6.42,"high":6.44,"low":6.37,"open":6.4,"volume":258132000},{"timestamp":1533735000,"date":"2018-08-08","index":4918,"close":6.46,"high":6.51,"low":6.39,"open":6.43,"volume":262100000},{"timestamp":1533821400,"date":"2018-08-09","index":4919,"close":6.41,"high":6.48,"low":6.4,"open":6.48,"volume":204280000},{"timestamp":1533907800,"date":"2018-08-10","index":4920,"close":6.37,"high":6.4,"low":6.32,"open":6.33,"volume":256396000},{"timestamp":1534167000,"date":"2018-08-13","index":4921,"close":6.4,"high":6.53,"low":6.38,"open":6.38,"volume":375208000},{"timestamp":1534253400,"date":"2018-08-14","index":4922,"close":6.54,"high":6.55,"low":6.43,"open":6.51,"volume":466220000},{"timestamp":1534339800,"date":"2018-08-15","index":4923,"close":6.48,"high":6.59,"low":6.4,"open":6.56,"volume":591136000}],"post":[{"timestamp":1534426200,"date":"2018-08-16","index":4924,"close":6.44,"high":6.55,"low":6.38,"open":6.55,"volume":801260000},{"timestamp":1534512600,"date":"2018-08-17","index":4925,"close":6.12,"high":6.32,"low":6.09,"open":6.32,"volume":1143188000},{"timestamp":1534771800,"date":"2018-08-20","index":4926,"close":6.2,"high":6.33,"low":5.97,"open":6.08,"volume":854388000},{"timestamp":1534858200,"date":"2018-08-21","index":4927,"close":6.33,"high":6.34,"low":6.19,"open":6.21,"volume":673988000},{"timestamp":1534944600,"date":"2018-08-22","index":4928,"close":6.57,"high":6.58,"low":6.3,"open":6.3,"volume":749856000},{"timestamp":1535031000,"date":"2018-08-23","index":4929,"close":6.67,"high":6.74,"low":6.52,"open":6.53,"volume":720684000},{"timestamp":1535117400,"date":"2018-08-24","index":4930,"close":6.81,"high":6.82,"low":6.68,"open":6.68,"volume":531512000},{"timestamp":1535376600,"date":"2018-08-27","index":4931,"close":6.9,"high":6.97,"low":6.8,"open":6.84,"volume":505776000},{"timestamp":1535463000,"date":"2018-08-28","index":4932,"close":6.86,"high":6.91,"low":6.74,"open":6.89,"volume":475384000},{"timestamp":1535549400,"date":"2018-08-29","index":4933,"close":6.96,"high":6.99,"low":6.83,"open":6.85,"volume":420108000},{"timestamp":1535635800,"date":"2018-08-30","index":4934,"close":6.95,"high":7.04,"low":6.91,"open":6.93,"volume":346608000}]},{"date":"2018-05-10","estimated":0.4,"reported":0.51,"pre":[{"timestamp":1524663000,"date":"2018-04-25","index":4845,"close":5.42,"high":5.54,"low":5.26,"open":5.5,"volume":588492000},{"timestamp":1524749400,"date":"2018-04-26","index":4846,"close":5.63,"high":5.64,"low":5.51,"open":5.58,"volume":375824000},{"timestamp":1524835800,"date":"2018-04-27","index":4847,"close":5.66,"high":5.76,"low":5.62,"open":5.74,"volume":400848000},{"timestamp":1525095000,"date":"2018-04-30","index":4848,"close":5.62,"high":5.72,"low":5.6,"open":5.67,"volume":327844000},{"timestamp":1525181400,"date":"2018-05-01","index":4849,"close":5.68,"high":5.68,"low":5.55,"open":5.61,"volume":253788000},{"timestamp":1525267800,"date":"2018-05-02","index":4850,"close":5.66,"high":5.72,"low":5.63,"open":5.68,"volume":268248000},{"timestamp":1525354200,"date":"2018-05-03","index":4851,"close":5.82,"high":5.85,"low":5.64,"open":5.69,"volume":443144000},{"timestamp":1525440600,"date":"2018-05-04","index":4852,"close":5.98,"high":5.98,"low":5.78,"open":5.8,"volume":400660000},{"timestamp":1525699800,"date":"2018-05-07","index":4853,"close":6.22,"high":6.27,"low":6.07,"open":6.08,"volume":687616000},{"timestamp":1525786200,"date":"2018-05-08","index":4854,"close":6.26,"high":6.26,"low":6.17,"open":6.22,"volume":506616000},{"timestamp":1525872600,"date":"2018-05-09","index":4855,"close":6.39,"high":6.4,"low":6.25,"open":6.28,"volume":596760000}],"post":[{"timestamp":1525959000,"date":"2018-05-10","index":4856,"close":6.5,"high":6.51,"low":6.43,"open":6.45,"volume":994080000},{"timestamp":1526045400,"date":"2018-05-11","index":4857,"close":6.36,"high":6.49,"low":6.26,"open":6.32,"volume":1214456000},{"timestamp":1526304600,"date":"2018-05-14","index":4858,"close":6.38,"high":6.46,"low":6.36,"open":6.4,"volume":523140000},{"timestamp":1526391000,"date":"2018-05-15","index":4859,"close":6.14,"high":6.32,"low":6.04,"open":6.32,"volume":963528000},{"timestamp":1526477400,"date":"2018-05-16","index":4860,"close":6.15,"high":6.21,"low":6.06,"open":6.1,"volume":553828000},{"timestamp":1526563800,"date":"2018-05-17","index":4861,"close":6.19,"high":6.29,"low":6.14,"open":6.15,"volume":519784000},{"timestamp":1526650200,"date":"2018-05-18","index":4862,"close":6.15,"high":6.31,"low":6.14,"open":6.25,"volume":483716000},{"timestamp":1526909400,"date":"2018-05-21","index":4863,"close":6.11,"high":6.25,"low":6.01,"open":6.25,"volume":640624000},{"timestamp":1526995800,"date":"2018-05-22","index":4864,"close":6.07,"high":6.14,"low":6.01,"open":6.12,"volume":518264000},{"timestamp":1527082200,"date":"2018-05-23","index":4865,"close":6.19,"high":6.19,"low":6.01,"open":6.01,"volume":442956000},{"timestamp":1527168600,"date":"2018-05-24","index":4866,"close":6.19,"high":6.24,"low":6.13,"open":6.18,"volume":437372000}]},{"date":"2018-02-08","estimated":0.29,"reported":0.39,"pre":[{"timestamp":1516804200,"date":"2018-01-24","index":4782,"close":5.89,"high":6.01,"low":5.84,"open":5.98,"volume":579972000},{"timestamp":1516890600,"date":"2018-01-25","index":4783,"close":5.91,"high":5.99,"low":5.89,"open":5.95,"volume":409884000},{"timestamp":1516977000,"date":"2018-01-26","index":4784,"close":6.08,"high":6.08,"low":5.94,"open":5.95,"volume":516356000},{"timestamp":1517236200,"date":"2018-01-29","index":4785,"close":6.17,"high":6.2,"low":6.02,"open":6.07,"volume":455116000},{"timestamp":1517322600,"date":"2018-01-30","index":4786,"close":6.07,"high":6.16,"low":5.96,"open":6.03,"volume":570832000},{"timestamp":1517409000,"date":"2018-01-31","index":4787,"close":6.14,"high":6.23,"low":6.11,"open":6.14,"volume":478576000},{"timestamp":1517495400,"date":"2018-02-01","index":4788,"close":6.01,"high":6.17,"low":5.95,"open":5.96,"volume":519224000},{"timestamp":1517581800,"date":"2018-02-02","index":4789,"close":5.84,"high":5.95,"low":5.78,"open":5.93,"volume":718464000},{"timestamp":1517841000,"date":"2018-02-05","index":4790,"close":5.34,"high":5.83,"low":5.13,"open":5.68,"volume":1165204000},{"timestamp":1517927400,"date":"2018-02-06","index":4791,"close":5.64,"high":5.64,"low":5.1,"open":5.11,"volume":1114800000},{"timestamp":1518013800,"date":"2018-02-07","index":4792,"close":5.72,"high":5.87,"low":5.67,"open":5.74,"volume":802932000}],"post":[{"timestamp":1518100200,"date":"2018-02-08","index":4793,"close":5.44,"high":5.88,"low":5.44,"open":5.85,"volume":1144000000},{"timestamp":1518186600,"date":"2018-02-09","index":4794,"close":5.8,"high":5.97,"low":5.44,"open":5.96,"volume":1674604000},{"timestamp":1518445800,"date":"2018-02-12","index":4795,"close":5.7,"high":5.89,"low":5.63,"open":5.88,"volume":1093172000},{"timestamp":1518532200,"date":"2018-02-13","index":4796,"close":5.82,"high":5.86,"low":5.63,"open":5.66,"volume":625524000},{"timestamp":1518618600,"date":"2018-02-14","index":4797,"close":6.04,"high":6.06,"low":5.76,"open":5.78,"volume":744988000},{"timestamp":1518705000,"date":"2018-02-15","index":4798,"close":6.16,"high":6.21,"low":6.04,"open":6.12,"volume":698900000},{"timestamp":1518791400,"date":"2018-02-16","index":4799,"close":6.1,"high":6.25,"low":6.09,"open":6.14,"volume":637656000},{"timestamp":1519137000,"date":"2018-02-20","index":4800,"close":6.23,"high":6.3,"low":6.11,"open":6.12,"volume":686240000},{"timestamp":1519223400,"date":"2018-02-21","index":4801,"close":6.04,"high":6.3,"low":6.03,"open":6.29,"volume":892292000},{"timestamp":1519309800,"date":"2018-02-22","index":4802,"close":6.05,"high":6.14,"low":5.99,"open":6.07,"volume":534364000},{"timestamp":1519396200,"date":"2018-02-23","index":4803,"close":6.15,"high":6.15,"low":6.06,"open":6.11,"volume":415300000}]},{"date":"2017-11-09","estimated":0.24,"reported":0.33,"pre":[{"timestamp":1508938200,"date":"2017-10-25","index":4721,"close":4.84,"high":4.98,"low":4.78,"open":4.93,"volume":828160000},{"timestamp":1509024600,"date":"2017-10-26","index":4722,"close":4.89,"high":4.9,"low":4.85,"open":4.87,"volume":322744000},{"timestamp":1509111000,"date":"2017-10-27","index":4723,"close":5.05,"high":5.05,"low":4.92,"open":4.95,"volume":572192000},{"timestamp":1509370200,"date":"2017-10-30","index":4724,"close":5.1,"high":5.15,"low":5.03,"open":5.05,"volume":504056000},{"timestamp":1509456600,"date":"2017-10-31","index":4725,"close":5.17,"high":5.2,"low":5.12,"open":5.13,"volume":411908000},{"timestamp":1509543000,"date":"2017-11-01","index":4726,"close":5.18,"high":5.25,"low":5.11,"open":5.23,"volume":502576000},{"timestamp":1509629400,"date":"2017-11-02","index":4727,"close":5.15,"high":5.2,"low":5.09,"open":5.15,"volume":342308000},{"timestamp":1509715800,"date":"2017-11-03","index":4728,"close":5.22,"high":5.22,"low":5.13,"open":5.18,"volume":353640000},{"timestamp":1509978600,"date":"2017-11-06","index":4729,"close":5.24,"high":5.25,"low":5.17,"open":5.18,"volume":389944000},{"timestamp":1510065000,"date":"2017-11-07","index":4730,"close":5.3,"high":5.32,"low":5.25,"open":5.26,"volume":427700000},{"timestamp":1510151400,"date":"2017-11-08","index":4731,"close":5.23,"high":5.3,"low":5.18,"open":5.3,"volume":522988000}],"post":[{"timestamp":1510237800,"date":"2017-11-09","index":4732,"close":5.13,"high":5.16,"low":5.01,"open":5.13,"volume":978564000},{"timestamp":1510324200,"date":"2017-11-10","index":4733,"close":5.4,"high":5.47,"low":5.29,"open":5.33,"volume":1253256000},{"timestamp":1510583400,"date":"2017-11-13","index":4734,"close":5.32,"high":5.43,"low":5.3,"open":5.4,"volume":582376000},{"timestamp":1510669800,"date":"2017-11-14","index":4735,"close":5.35,"high":5.37,"low":5.28,"open":5.32,"volume":529292000},{"timestamp":1510756200,"date":"2017-11-15","index":4736,"close":5.25,"high":5.3,"low":5.2,"open":5.3,"volume":501948000},{"timestamp":1510842600,"date":"2017-11-16","index":4737,"close":5.29,"high":5.36,"low":5.28,"open":5.32,"volume":441768000},{"timestamp":1510929000,"date":"2017-11-17","index":4738,"close":5.28,"high":5.38,"low":5.27,"open":5.35,"volume":515664000},{"timestamp":1511188200,"date":"2017-11-20","index":4739,"close":5.35,"high":5.36,"low":5.26,"open":5.3,"volume":396100000},{"timestamp":1511274600,"date":"2017-11-21","index":4740,"close":5.4,"high":5.41,"low":5.36,"open":5.39,"volume":399176000},{"timestamp":1511361000,"date":"2017-11-22","index":4741,"close":5.37,"high":5.43,"low":5.34,"open":5.43,"volume":356640000},{"timestamp":1511533800,"date":"2017-11-24","index":4742,"close":5.42,"high":5.43,"low":5.36,"open":5.39,"volume":180752000}]},{"date":"2017-08-10","estimated":0.17,"reported":0.23,"pre":[{"timestamp":1501075800,"date":"2017-07-26","index":4657,"close":4.18,"high":4.25,"low":4.15,"open":4.19,"volume":640404000},{"timestamp":1501162200,"date":"2017-07-27","index":4658,"close":4.04,"high":4.22,"low":3.94,"open":4.21,"volume":782856000},{"timestamp":1501248600,"date":"2017-07-28","index":4659,"close":4.11,"high":4.13,"low":3.98,"open":4.01,"volume":513348000},{"timestamp":1501507800,"date":"2017-07-31","index":4660,"close":4.06,"high":4.16,"low":4.02,"open":4.12,"volume":559672000},{"timestamp":1501594200,"date":"2017-08-01","index":4661,"close":4.11,"high":4.11,"low":4.03,"open":4.05,"volume":431384000},{"timestamp":1501680600,"date":"2017-08-02","index":4662,"close":4.11,"high":4.15,"low":4.03,"open":4.14,"volume":478444000},{"timestamp":1501767000,"date":"2017-08-03","index":4663,"close":4.16,"high":4.17,"low":4.09,"open":4.11,"volume":442420000},{"timestamp":1501853400,"date":"2017-08-04","index":4664,"close":4.18,"high":4.25,"low":4.16,"open":4.18,"volume":589096000},{"timestamp":1502112600,"date":"2017-08-07","index":4665,"close":4.31,"high":4.31,"low":4.2,"open":4.21,"volume":717412000},{"timestamp":1502199000,"date":"2017-08-08","index":4666,"close":4.26,"high":4.36,"low":4.22,"open":4.35,"volume":755336000},{"timestamp":1502285400,"date":"2017-08-09","index":4667,"close":4.3,"high":4.31,"low":4.19,"open":4.21,"volume":530784000}],"post":[{"timestamp":1502371800,"date":"2017-08-10","index":4668,"close":4.12,"high":4.32,"low":4.11,"open":4.3,"volume":1328088000},{"timestamp":1502458200,"date":"2017-08-11","index":4669,"close":3.9,"high":3.97,"low":3.82,"open":3.93,"volume":1497196000},{"timestamp":1502717400,"date":"2017-08-14","index":4670,"close":4.21,"high":4.21,"low":3.98,"open":3.99,"volume":1279020000},{"timestamp":1502803800,"date":"2017-08-15","index":4671,"close":4.17,"high":4.24,"low":4.14,"open":4.22,"volume":764532000},{"timestamp":1502890200,"date":"2017-08-16","index":4672,"close":4.13,"high":4.21,"low":4.1,"open":4.19,"volume":596632000},{"timestamp":1502976600,"date":"2017-08-17","index":4673,"close":4.04,"high":4.14,"low":4.03,"open":4.12,"volume":525444000},{"timestamp":1503063000,"date":"2017-08-18","index":4674,"close":4.04,"high":4.11,"low":3.99,"open":4.09,"volume":601204000},{"timestamp":1503322200,"date":"2017-08-21","index":4675,"close":3.98,"high":4.07,"low":3.93,"open":4.06,"volume":623672000},{"timestamp":1503408600,"date":"2017-08-22","index":4676,"close":4.06,"high":4.07,"low":3.99,"open":4.01,"volume":450456000},{"timestamp":1503495000,"date":"2017-08-23","index":4677,"close":4.14,"high":4.16,"low":4.02,"open":4.03,"volume":579520000},{"timestamp":1503581400,"date":"2017-08-24","index":4678,"close":4.13,"high":4.18,"low":4.1,"open":4.18,"volume":469700000}]},{"date":"2017-05-09","estimated":0.16,"reported":0.2,"pre":[{"timestamp":1493040600,"date":"2017-04-24","index":4592,"close":2.57,"high":2.59,"low":2.55,"open":2.57,"volume":371820000},{"timestamp":1493127000,"date":"2017-04-25","index":4593,"close":2.62,"high":2.63,"low":2.57,"open":2.59,"volume":388440000},{"timestamp":1493213400,"date":"2017-04-26","index":4594,"close":2.6,"high":2.63,"low":2.6,"open":2.63,"volume":327004000},{"timestamp":1493299800,"date":"2017-04-27","index":4595,"close":2.64,"high":2.65,"low":2.59,"open":2.61,"volume":319700000},{"timestamp":1493386200,"date":"2017-04-28","index":4596,"close":2.61,"high":2.64,"low":2.6,"open":2.63,"volume":348248000},{"timestamp":1493645400,"date":"2017-05-01","index":4597,"close":2.67,"high":2.67,"low":2.61,"open":2.62,"volume":307732000},{"timestamp":1493731800,"date":"2017-05-02","index":4598,"close":2.59,"high":2.64,"low":2.56,"open":2.64,"volume":629972000},{"timestamp":1493818200,"date":"2017-05-03","index":4599,"close":2.61,"high":2.62,"low":2.57,"open":2.58,"volume":336904000},{"timestamp":1493904600,"date":"2017-05-04","index":4600,"close":2.6,"high":2.62,"low":2.59,"open":2.61,"volume":209788000},{"timestamp":1493991000,"date":"2017-05-05","index":4601,"close":2.6,"high":2.6,"low":2.57,"open":2.58,"volume":228428000},{"timestamp":1494250200,"date":"2017-05-08","index":4602,"close":2.57,"high":2.61,"low":2.56,"open":2.61,"volume":365240000}],"post":[{"timestamp":1494336600,"date":"2017-05-09","index":4603,"close":2.57,"high":2.62,"low":2.57,"open":2.58,"volume":847672000},{"timestamp":1494423000,"date":"2017-05-10","index":4604,"close":3.03,"high":3.05,"low":2.85,"open":2.86,"volume":2129096000},{"timestamp":1494509400,"date":"2017-05-11","index":4605,"close":3.16,"high":3.26,"low":3,"open":3,"volume":1939792000},{"timestamp":1494595800,"date":"2017-05-12","index":4606,"close":3.2,"high":3.24,"low":3.14,"open":3.17,"volume":962620000},{"timestamp":1494855000,"date":"2017-05-15","index":4607,"close":3.36,"high":3.36,"low":3.23,"open":3.24,"volume":1087540000},{"timestamp":1494941400,"date":"2017-05-16","index":4608,"close":3.42,"high":3.44,"low":3.33,"open":3.41,"volume":1120700000},{"timestamp":1495027800,"date":"2017-05-17","index":4609,"close":3.19,"high":3.37,"low":3.19,"open":3.35,"volume":1271368000},{"timestamp":1495114200,"date":"2017-05-18","index":4610,"close":3.33,"high":3.34,"low":3.18,"open":3.24,"volume":1156032000},{"timestamp":1495200600,"date":"2017-05-19","index":4611,"close":3.4,"high":3.46,"low":3.38,"open":3.43,"volume":1018372000},{"timestamp":1495459800,"date":"2017-05-22","index":4612,"close":3.47,"high":3.49,"low":3.43,"open":3.44,"volume":836608000},{"timestamp":1495546200,"date":"2017-05-23","index":4613,"close":3.43,"high":3.49,"low":3.39,"open":3.49,"volume":681248000}]},{"date":"2017-02-09","estimated":0.21,"reported":0.25,"pre":[{"timestamp":1485354600,"date":"2017-01-25","index":4531,"close":2.69,"high":2.73,"low":2.66,"open":2.73,"volume":522760000},{"timestamp":1485441000,"date":"2017-01-26","index":4532,"close":2.74,"high":2.75,"low":2.67,"open":2.7,"volume":458800000},{"timestamp":1485527400,"date":"2017-01-27","index":4533,"close":2.79,"high":2.8,"low":2.72,"open":2.75,"volume":471996000},{"timestamp":1485786600,"date":"2017-01-30","index":4534,"close":2.75,"high":2.78,"low":2.7,"open":2.77,"volume":496004000},{"timestamp":1485873000,"date":"2017-01-31","index":4535,"close":2.73,"high":2.75,"low":2.7,"open":2.72,"volume":362756000},{"timestamp":1485959400,"date":"2017-02-01","index":4536,"close":2.85,"high":2.85,"low":2.75,"open":2.76,"volume":590004000},{"timestamp":1486045800,"date":"2017-02-02","index":4537,"close":2.88,"high":2.89,"low":2.8,"open":2.83,"volume":483240000},{"timestamp":1486132200,"date":"2017-02-03","index":4538,"close":2.86,"high":2.9,"low":2.85,"open":2.89,"volume":372744000},{"timestamp":1486391400,"date":"2017-02-06","index":4539,"close":2.93,"high":2.93,"low":2.85,"open":2.85,"volume":506768000},{"timestamp":1486477800,"date":"2017-02-07","index":4540,"close":2.98,"high":3.02,"low":2.95,"open":2.97,"volume":746224000},{"timestamp":1486564200,"date":"2017-02-08","index":4541,"close":2.97,"high":2.98,"low":2.91,"open":2.96,"volume":449580000}],"post":[{"timestamp":1486650600,"date":"2017-02-09","index":4542,"close":2.91,"high":2.98,"low":2.89,"open":2.97,"volume":842568000},{"timestamp":1486737000,"date":"2017-02-10","index":4543,"close":2.84,"high":3.02,"low":2.82,"open":3,"volume":1651092000},{"timestamp":1486996200,"date":"2017-02-13","index":4544,"close":2.71,"high":2.85,"low":2.7,"open":2.83,"volume":1180724000},{"timestamp":1487082600,"date":"2017-02-14","index":4545,"close":2.72,"high":2.75,"low":2.66,"open":2.7,"volume":850632000},{"timestamp":1487169000,"date":"2017-02-15","index":4546,"close":2.72,"high":2.74,"low":2.69,"open":2.72,"volume":373020000},{"timestamp":1487255400,"date":"2017-02-16","index":4547,"close":2.68,"high":2.74,"low":2.64,"open":2.73,"volume":647176000},{"timestamp":1487341800,"date":"2017-02-17","index":4548,"close":2.68,"high":2.69,"low":2.62,"open":2.67,"volume":563740000},{"timestamp":1487687400,"date":"2017-02-21","index":4549,"close":2.78,"high":2.78,"low":2.71,"open":2.71,"volume":551952000},{"timestamp":1487773800,"date":"2017-02-22","index":4550,"close":2.77,"high":2.8,"low":2.75,"open":2.79,"volume":433772000},{"timestamp":1487860200,"date":"2017-02-23","index":4551,"close":2.51,"high":2.66,"low":2.49,"open":2.64,"volume":1592888000},{"timestamp":1487946600,"date":"2017-02-24","index":4552,"close":2.54,"high":2.55,"low":2.39,"open":2.43,"volume":1029904000}]},{"date":"2016-11-10","estimated":0.14,"reported":0.21,"pre":[{"timestamp":1477488600,"date":"2016-10-26","index":4470,"close":1.8,"high":1.82,"low":1.78,"open":1.78,"volume":333792000},{"timestamp":1477575000,"date":"2016-10-27","index":4471,"close":1.77,"high":1.82,"low":1.76,"open":1.82,"volume":388664000},{"timestamp":1477661400,"date":"2016-10-28","index":4472,"close":1.76,"high":1.8,"low":1.76,"open":1.78,"volume":290856000},{"timestamp":1477920600,"date":"2016-10-31","index":4473,"close":1.78,"high":1.79,"low":1.77,"open":1.77,"volume":252388000},{"timestamp":1478007000,"date":"2016-11-01","index":4474,"close":1.73,"high":1.8,"low":1.71,"open":1.79,"volume":473224000},{"timestamp":1478093400,"date":"2016-11-02","index":4475,"close":1.72,"high":1.76,"low":1.72,"open":1.74,"volume":295848000},{"timestamp":1478179800,"date":"2016-11-03","index":4476,"close":1.7,"high":1.73,"low":1.67,"open":1.73,"volume":309664000},{"timestamp":1478266200,"date":"2016-11-04","index":4477,"close":1.69,"high":1.72,"low":1.66,"open":1.69,"volume":328780000},{"timestamp":1478529000,"date":"2016-11-07","index":4478,"close":1.78,"high":1.79,"low":1.74,"open":1.74,"volume":487580000},{"timestamp":1478615400,"date":"2016-11-08","index":4479,"close":1.78,"high":1.79,"low":1.76,"open":1.79,"volume":429884000},{"timestamp":1478701800,"date":"2016-11-09","index":4480,"close":1.75,"high":1.77,"low":1.72,"open":1.73,"volume":456532000}],"post":[{"timestamp":1478788200,"date":"2016-11-10","index":4481,"close":1.69,"high":1.79,"low":1.67,"open":1.79,"volume":869280000},{"timestamp":1478874600,"date":"2016-11-11","index":4482,"close":2.2,"high":2.22,"low":1.96,"open":1.99,"volume":2175344000},{"timestamp":1479133800,"date":"2016-11-14","index":4483,"close":2.09,"high":2.2,"low":2.09,"open":2.2,"volume":1348796000},{"timestamp":1479220200,"date":"2016-11-15","index":4484,"close":2.15,"high":2.19,"low":2.1,"open":2.11,"volume":626092000},{"timestamp":1479306600,"date":"2016-11-16","index":4485,"close":2.29,"high":2.31,"low":2.16,"open":2.18,"volume":987984000},{"timestamp":1479393000,"date":"2016-11-17","index":4486,"close":2.31,"high":2.37,"low":2.27,"open":2.31,"volume":832988000},{"timestamp":1479479400,"date":"2016-11-18","index":4487,"close":2.33,"high":2.36,"low":2.3,"open":2.31,"volume":576060000},{"timestamp":1479738600,"date":"2016-11-21","index":4488,"close":2.32,"high":2.36,"low":2.31,"open":2.35,"volume":436436000},{"timestamp":1479825000,"date":"2016-11-22","index":4489,"close":2.34,"high":2.34,"low":2.31,"open":2.33,"volume":330368000},{"timestamp":1479911400,"date":"2016-11-23","index":4490,"close":2.35,"high":2.38,"low":2.32,"open":2.34,"volume":443236000},{"timestamp":1480084200,"date":"2016-11-25","index":4491,"close":2.35,"high":2.38,"low":2.34,"open":2.36,"volume":195564000}]},{"date":"2016-08-11","estimated":0.09,"reported":0.1,"pre":[{"timestamp":1469626200,"date":"2016-07-27","index":4406,"close":1.4,"high":1.43,"low":1.39,"open":1.43,"volume":446676000},{"timestamp":1469712600,"date":"2016-07-28","index":4407,"close":1.4,"high":1.41,"low":1.4,"open":1.4,"volume":221916000},{"timestamp":1469799000,"date":"2016-07-29","index":4408,"close":1.43,"high":1.43,"low":1.38,"open":1.41,"volume":409588000},{"timestamp":1470058200,"date":"2016-08-01","index":4409,"close":1.42,"high":1.44,"low":1.41,"open":1.43,"volume":301120000},{"timestamp":1470144600,"date":"2016-08-02","index":4410,"close":1.4,"high":1.43,"low":1.39,"open":1.42,"volume":282748000},{"timestamp":1470231000,"date":"2016-08-03","index":4411,"close":1.4,"high":1.41,"low":1.39,"open":1.4,"volume":299828000},{"timestamp":1470317400,"date":"2016-08-04","index":4412,"close":1.43,"high":1.44,"low":1.41,"open":1.41,"volume":272712000},{"timestamp":1470403800,"date":"2016-08-05","index":4413,"close":1.46,"high":1.46,"low":1.44,"open":1.45,"volume":371588000},{"timestamp":1470663000,"date":"2016-08-08","index":4414,"close":1.47,"high":1.48,"low":1.45,"open":1.48,"volume":305064000},{"timestamp":1470749400,"date":"2016-08-09","index":4415,"close":1.47,"high":1.49,"low":1.47,"open":1.48,"volume":372344000},{"timestamp":1470835800,"date":"2016-08-10","index":4416,"close":1.46,"high":1.49,"low":1.46,"open":1.49,"volume":375740000}],"post":[{"timestamp":1470922200,"date":"2016-08-11","index":4417,"close":1.49,"high":1.5,"low":1.47,"open":1.47,"volume":681064000},{"timestamp":1471008600,"date":"2016-08-12","index":4418,"close":1.58,"high":1.58,"low":1.52,"open":1.55,"volume":1425744000},{"timestamp":1471267800,"date":"2016-08-15","index":4419,"close":1.57,"high":1.59,"low":1.55,"open":1.58,"volume":573304000},{"timestamp":1471354200,"date":"2016-08-16","index":4420,"close":1.57,"high":1.57,"low":1.56,"open":1.57,"volume":287652000},{"timestamp":1471440600,"date":"2016-08-17","index":4421,"close":1.53,"high":1.57,"low":1.52,"open":1.57,"volume":595212000},{"timestamp":1471527000,"date":"2016-08-18","index":4422,"close":1.55,"high":1.55,"low":1.52,"open":1.53,"volume":331684000},{"timestamp":1471613400,"date":"2016-08-19","index":4423,"close":1.56,"high":1.57,"low":1.54,"open":1.55,"volume":291560000},{"timestamp":1471872600,"date":"2016-08-22","index":4424,"close":1.56,"high":1.57,"low":1.54,"open":1.56,"volume":244748000},{"timestamp":1471959000,"date":"2016-08-23","index":4425,"close":1.57,"high":1.58,"low":1.57,"open":1.58,"volume":339764000},{"timestamp":1472045400,"date":"2016-08-24","index":4426,"close":1.55,"high":1.58,"low":1.54,"open":1.58,"volume":298448000},{"timestamp":1472131800,"date":"2016-08-25","index":4427,"close":1.54,"high":1.55,"low":1.52,"open":1.55,"volume":406032000}]},{"date":"2016-05-12","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1461763800,"date":"2016-04-27","index":4343,"close":0.93,"high":0.93,"low":0.91,"open":0.91,"volume":352396000},{"timestamp":1461850200,"date":"2016-04-28","index":4344,"close":0.9,"high":0.93,"low":0.9,"open":0.93,"volume":381224000},{"timestamp":1461936600,"date":"2016-04-29","index":4345,"close":0.89,"high":0.9,"low":0.88,"open":0.9,"volume":321904000},{"timestamp":1462195800,"date":"2016-05-02","index":4346,"close":0.9,"high":0.91,"low":0.89,"open":0.9,"volume":256076000},{"timestamp":1462282200,"date":"2016-05-03","index":4347,"close":0.89,"high":0.89,"low":0.88,"open":0.89,"volume":224024000},{"timestamp":1462368600,"date":"2016-05-04","index":4348,"close":0.87,"high":0.88,"low":0.86,"open":0.88,"volume":525764000},{"timestamp":1462455000,"date":"2016-05-05","index":4349,"close":0.87,"high":0.88,"low":0.87,"open":0.88,"volume":246884000},{"timestamp":1462541400,"date":"2016-05-06","index":4350,"close":0.88,"high":0.89,"low":0.87,"open":0.87,"volume":183240000},{"timestamp":1462800600,"date":"2016-05-09","index":4351,"close":0.88,"high":0.89,"low":0.87,"open":0.89,"volume":333336000},{"timestamp":1462887000,"date":"2016-05-10","index":4352,"close":0.9,"high":0.9,"low":0.88,"open":0.89,"volume":269676000},{"timestamp":1462973400,"date":"2016-05-11","index":4353,"close":0.9,"high":0.91,"low":0.9,"open":0.9,"volume":328176000}],"post":[{"timestamp":1463059800,"date":"2016-05-12","index":4354,"close":0.89,"high":0.91,"low":0.87,"open":0.91,"volume":670540000},{"timestamp":1463146200,"date":"2016-05-13","index":4355,"close":1.02,"high":1.02,"low":0.98,"open":0.98,"volume":2110256000},{"timestamp":1463405400,"date":"2016-05-16","index":4356,"close":1.05,"high":1.07,"low":1.01,"open":1.02,"volume":973032000},{"timestamp":1463491800,"date":"2016-05-17","index":4357,"close":1.06,"high":1.06,"low":1.04,"open":1.05,"volume":628392000},{"timestamp":1463578200,"date":"2016-05-18","index":4358,"close":1.08,"high":1.1,"low":1.05,"open":1.05,"volume":541072000},{"timestamp":1463664600,"date":"2016-05-19","index":4359,"close":1.09,"high":1.1,"low":1.08,"open":1.08,"volume":398880000},{"timestamp":1463751000,"date":"2016-05-20","index":4360,"close":1.11,"high":1.11,"low":1.09,"open":1.1,"volume":391084000},{"timestamp":1464010200,"date":"2016-05-23","index":4361,"close":1.11,"high":1.12,"low":1.1,"open":1.11,"volume":413636000},{"timestamp":1464096600,"date":"2016-05-24","index":4362,"close":1.13,"high":1.14,"low":1.11,"open":1.11,"volume":415788000},{"timestamp":1464183000,"date":"2016-05-25","index":4363,"close":1.13,"high":1.14,"low":1.12,"open":1.14,"volume":458076000},{"timestamp":1464269400,"date":"2016-05-26","index":4364,"close":1.14,"high":1.15,"low":1.13,"open":1.13,"volume":309964000}]},{"date":"2016-02-17","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1454337000,"date":"2016-02-01","index":4283,"close":0.73,"high":0.74,"low":0.73,"open":0.73,"volume":289884000},{"timestamp":1454423400,"date":"2016-02-02","index":4284,"close":0.7,"high":0.73,"low":0.7,"open":0.73,"volume":341908000},{"timestamp":1454509800,"date":"2016-02-03","index":4285,"close":0.7,"high":0.71,"low":0.69,"open":0.71,"volume":326772000},{"timestamp":1454596200,"date":"2016-02-04","index":4286,"close":0.71,"high":0.72,"low":0.7,"open":0.71,"volume":348140000},{"timestamp":1454682600,"date":"2016-02-05","index":4287,"close":0.66,"high":0.71,"low":0.66,"open":0.7,"volume":600428000},{"timestamp":1454941800,"date":"2016-02-08","index":4288,"close":0.63,"high":0.65,"low":0.62,"open":0.65,"volume":608852000},{"timestamp":1455028200,"date":"2016-02-09","index":4289,"close":0.64,"high":0.66,"low":0.62,"open":0.62,"volume":425372000},{"timestamp":1455114600,"date":"2016-02-10","index":4290,"close":0.64,"high":0.66,"low":0.63,"open":0.64,"volume":335800000},{"timestamp":1455201000,"date":"2016-02-11","index":4291,"close":0.63,"high":0.64,"low":0.62,"open":0.62,"volume":340144000},{"timestamp":1455287400,"date":"2016-02-12","index":4292,"close":0.64,"high":0.64,"low":0.62,"open":0.64,"volume":340816000},{"timestamp":1455633000,"date":"2016-02-16","index":4293,"close":0.67,"high":0.68,"low":0.65,"open":0.65,"volume":485352000}],"post":[{"timestamp":1455719400,"date":"2016-02-17","index":4294,"close":0.69,"high":0.7,"low":0.68,"open":0.68,"volume":771468000},{"timestamp":1455805800,"date":"2016-02-18","index":4295,"close":0.75,"high":0.77,"low":0.75,"open":0.75,"volume":1068660000},{"timestamp":1455892200,"date":"2016-02-19","index":4296,"close":0.76,"high":0.77,"low":0.74,"open":0.75,"volume":525628000},{"timestamp":1456151400,"date":"2016-02-22","index":4297,"close":0.79,"high":0.8,"low":0.77,"open":0.77,"volume":449668000},{"timestamp":1456237800,"date":"2016-02-23","index":4298,"close":0.79,"high":0.8,"low":0.78,"open":0.78,"volume":369380000},{"timestamp":1456324200,"date":"2016-02-24","index":4299,"close":0.8,"high":0.8,"low":0.76,"open":0.79,"volume":336852000},{"timestamp":1456410600,"date":"2016-02-25","index":4300,"close":0.8,"high":0.8,"low":0.78,"open":0.8,"volume":349616000},{"timestamp":1456497000,"date":"2016-02-26","index":4301,"close":0.79,"high":0.8,"low":0.78,"open":0.8,"volume":361964000},{"timestamp":1456756200,"date":"2016-02-29","index":4302,"close":0.78,"high":0.8,"low":0.78,"open":0.79,"volume":323344000},{"timestamp":1456842600,"date":"2016-03-01","index":4303,"close":0.82,"high":0.82,"low":0.78,"open":0.79,"volume":348700000},{"timestamp":1456929000,"date":"2016-03-02","index":4304,"close":0.82,"high":0.83,"low":0.81,"open":0.81,"volume":233812000}]},{"date":"2015-11-05","estimated":0.06,"reported":0.11,"pre":[{"timestamp":1445434200,"date":"2015-10-21","index":4214,"close":0.69,"high":0.7,"low":0.68,"open":0.7,"volume":386280000},{"timestamp":1445520600,"date":"2015-10-22","index":4215,"close":0.71,"high":0.71,"low":0.69,"open":0.69,"volume":306884000},{"timestamp":1445607000,"date":"2015-10-23","index":4216,"close":0.71,"high":0.72,"low":0.71,"open":0.72,"volume":381776000},{"timestamp":1445866200,"date":"2015-10-26","index":4217,"close":0.71,"high":0.72,"low":0.7,"open":0.72,"volume":247436000},{"timestamp":1445952600,"date":"2015-10-27","index":4218,"close":0.71,"high":0.72,"low":0.71,"open":0.71,"volume":208268000},{"timestamp":1446039000,"date":"2015-10-28","index":4219,"close":0.72,"high":0.72,"low":0.7,"open":0.72,"volume":217036000},{"timestamp":1446125400,"date":"2015-10-29","index":4220,"close":0.69,"high":0.71,"low":0.69,"open":0.71,"volume":327168000},{"timestamp":1446211800,"date":"2015-10-30","index":4221,"close":0.71,"high":0.71,"low":0.69,"open":0.7,"volume":301160000},{"timestamp":1446474600,"date":"2015-11-02","index":4222,"close":0.72,"high":0.72,"low":0.71,"open":0.71,"volume":190088000},{"timestamp":1446561000,"date":"2015-11-03","index":4223,"close":0.71,"high":0.72,"low":0.7,"open":0.71,"volume":376768000},{"timestamp":1446647400,"date":"2015-11-04","index":4224,"close":0.7,"high":0.72,"low":0.7,"open":0.71,"volume":442264000}],"post":[{"timestamp":1446733800,"date":"2015-11-05","index":4225,"close":0.69,"high":0.71,"low":0.69,"open":0.7,"volume":478800000},{"timestamp":1446820200,"date":"2015-11-06","index":4226,"close":0.79,"high":0.8,"low":0.75,"open":0.76,"volume":1172272000},{"timestamp":1447079400,"date":"2015-11-09","index":4227,"close":0.79,"high":0.79,"low":0.77,"open":0.78,"volume":492568000},{"timestamp":1447165800,"date":"2015-11-10","index":4228,"close":0.77,"high":0.78,"low":0.75,"open":0.77,"volume":552260000},{"timestamp":1447252200,"date":"2015-11-11","index":4229,"close":0.76,"high":0.78,"low":0.76,"open":0.77,"volume":619896000},{"timestamp":1447338600,"date":"2015-11-12","index":4230,"close":0.76,"high":0.77,"low":0.76,"open":0.76,"volume":291080000},{"timestamp":1447425000,"date":"2015-11-13","index":4231,"close":0.75,"high":0.76,"low":0.74,"open":0.76,"volume":292940000},{"timestamp":1447684200,"date":"2015-11-16","index":4232,"close":0.76,"high":0.76,"low":0.75,"open":0.75,"volume":344280000},{"timestamp":1447770600,"date":"2015-11-17","index":4233,"close":0.76,"high":0.77,"low":0.76,"open":0.76,"volume":257048000},{"timestamp":1447857000,"date":"2015-11-18","index":4234,"close":0.78,"high":0.78,"low":0.75,"open":0.76,"volume":350216000},{"timestamp":1447943400,"date":"2015-11-19","index":4235,"close":0.78,"high":0.79,"low":0.77,"open":0.78,"volume":254072000}]},{"date":"2015-08-06","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1437571800,"date":"2015-07-22","index":4150,"close":0.49,"high":0.49,"low":0.48,"open":0.49,"volume":356472000},{"timestamp":1437658200,"date":"2015-07-23","index":4151,"close":0.49,"high":0.5,"low":0.49,"open":0.49,"volume":169916000},{"timestamp":1437744600,"date":"2015-07-24","index":4152,"close":0.49,"high":0.5,"low":0.48,"open":0.49,"volume":188844000},{"timestamp":1438003800,"date":"2015-07-27","index":4153,"close":0.48,"high":0.49,"low":0.48,"open":0.48,"volume":192420000},{"timestamp":1438090200,"date":"2015-07-28","index":4154,"close":0.49,"high":0.5,"low":0.48,"open":0.48,"volume":198308000},{"timestamp":1438176600,"date":"2015-07-29","index":4155,"close":0.5,"high":0.5,"low":0.49,"open":0.49,"volume":232680000},{"timestamp":1438263000,"date":"2015-07-30","index":4156,"close":0.5,"high":0.51,"low":0.5,"open":0.5,"volume":190180000},{"timestamp":1438349400,"date":"2015-07-31","index":4157,"close":0.5,"high":0.5,"low":0.5,"open":0.5,"volume":218340000},{"timestamp":1438608600,"date":"2015-08-03","index":4158,"close":0.51,"high":0.51,"low":0.5,"open":0.5,"volume":397132000},{"timestamp":1438695000,"date":"2015-08-04","index":4159,"close":0.51,"high":0.51,"low":0.5,"open":0.51,"volume":260100000},{"timestamp":1438781400,"date":"2015-08-05","index":4160,"close":0.51,"high":0.52,"low":0.51,"open":0.52,"volume":234628000}],"post":[{"timestamp":1438867800,"date":"2015-08-06","index":4161,"close":0.51,"high":0.52,"low":0.5,"open":0.51,"volume":655676000},{"timestamp":1438954200,"date":"2015-08-07","index":4162,"close":0.57,"high":0.58,"low":0.55,"open":0.56,"volume":1405248000},{"timestamp":1439213400,"date":"2015-08-10","index":4163,"close":0.59,"high":0.6,"low":0.57,"open":0.57,"volume":662304000},{"timestamp":1439299800,"date":"2015-08-11","index":4164,"close":0.59,"high":0.6,"low":0.59,"open":0.59,"volume":435008000},{"timestamp":1439386200,"date":"2015-08-12","index":4165,"close":0.59,"high":0.6,"low":0.58,"open":0.58,"volume":384048000},{"timestamp":1439472600,"date":"2015-08-13","index":4166,"close":0.59,"high":0.6,"low":0.59,"open":0.59,"volume":276884000},{"timestamp":1439559000,"date":"2015-08-14","index":4167,"close":0.59,"high":0.59,"low":0.58,"open":0.59,"volume":214652000},{"timestamp":1439818200,"date":"2015-08-17","index":4168,"close":0.58,"high":0.59,"low":0.58,"open":0.59,"volume":273880000},{"timestamp":1439904600,"date":"2015-08-18","index":4169,"close":0.58,"high":0.58,"low":0.57,"open":0.58,"volume":287084000},{"timestamp":1439991000,"date":"2015-08-19","index":4170,"close":0.57,"high":0.58,"low":0.57,"open":0.58,"volume":249248000},{"timestamp":1440077400,"date":"2015-08-20","index":4171,"close":0.55,"high":0.57,"low":0.55,"open":0.57,"volume":426932000}]},{"date":"2015-05-07","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1429709400,"date":"2015-04-22","index":4087,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":207420000},{"timestamp":1429795800,"date":"2015-04-23","index":4088,"close":0.56,"high":0.56,"low":0.54,"open":0.55,"volume":259380000},{"timestamp":1429882200,"date":"2015-04-24","index":4089,"close":0.55,"high":0.56,"low":0.54,"open":0.56,"volume":240960000},{"timestamp":1430141400,"date":"2015-04-27","index":4090,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":248456000},{"timestamp":1430227800,"date":"2015-04-28","index":4091,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":234484000},{"timestamp":1430314200,"date":"2015-04-29","index":4092,"close":0.55,"high":0.56,"low":0.55,"open":0.55,"volume":195156000},{"timestamp":1430400600,"date":"2015-04-30","index":4093,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":218844000},{"timestamp":1430487000,"date":"2015-05-01","index":4094,"close":0.57,"high":0.57,"low":0.56,"open":0.56,"volume":256968000},{"timestamp":1430746200,"date":"2015-05-04","index":4095,"close":0.57,"high":0.57,"low":0.56,"open":0.57,"volume":200720000},{"timestamp":1430832600,"date":"2015-05-05","index":4096,"close":0.55,"high":0.56,"low":0.55,"open":0.56,"volume":292928000},{"timestamp":1430919000,"date":"2015-05-06","index":4097,"close":0.55,"high":0.56,"low":0.55,"open":0.55,"volume":316484000}],"post":[{"timestamp":1431005400,"date":"2015-05-07","index":4098,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":534564000},{"timestamp":1431091800,"date":"2015-05-08","index":4099,"close":0.52,"high":0.55,"low":0.51,"open":0.53,"volume":1146552000},{"timestamp":1431351000,"date":"2015-05-11","index":4100,"close":0.52,"high":0.52,"low":0.51,"open":0.51,"volume":544144000},{"timestamp":1431437400,"date":"2015-05-12","index":4101,"close":0.52,"high":0.52,"low":0.51,"open":0.51,"volume":388800000},{"timestamp":1431523800,"date":"2015-05-13","index":4102,"close":0.52,"high":0.53,"low":0.52,"open":0.52,"volume":308524000},{"timestamp":1431610200,"date":"2015-05-14","index":4103,"close":0.53,"high":0.54,"low":0.52,"open":0.53,"volume":293052000},{"timestamp":1431696600,"date":"2015-05-15","index":4104,"close":0.53,"high":0.54,"low":0.53,"open":0.53,"volume":215824000},{"timestamp":1431955800,"date":"2015-05-18","index":4105,"close":0.53,"high":0.54,"low":0.53,"open":0.53,"volume":324972000},{"timestamp":1432042200,"date":"2015-05-19","index":4106,"close":0.53,"high":0.53,"low":0.52,"open":0.53,"volume":253808000},{"timestamp":1432128600,"date":"2015-05-20","index":4107,"close":0.53,"high":0.53,"low":0.53,"open":0.53,"volume":196824000},{"timestamp":1432215000,"date":"2015-05-21","index":4108,"close":0.52,"high":0.53,"low":0.52,"open":0.53,"volume":239692000}]},{"date":"2015-02-11","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1422369000,"date":"2015-01-27","index":4028,"close":0.49,"high":0.51,"low":0.49,"open":0.51,"volume":357948000},{"timestamp":1422455400,"date":"2015-01-28","index":4029,"close":0.48,"high":0.5,"low":0.48,"open":0.5,"volume":272728000},{"timestamp":1422541800,"date":"2015-01-29","index":4030,"close":0.49,"high":0.5,"low":0.48,"open":0.48,"volume":235340000},{"timestamp":1422628200,"date":"2015-01-30","index":4031,"close":0.48,"high":0.5,"low":0.48,"open":0.49,"volume":298200000},{"timestamp":1422887400,"date":"2015-02-02","index":4032,"close":0.49,"high":0.49,"low":0.47,"open":0.48,"volume":259604000},{"timestamp":1422973800,"date":"2015-02-03","index":4033,"close":0.5,"high":0.5,"low":0.49,"open":0.49,"volume":183468000},{"timestamp":1423060200,"date":"2015-02-04","index":4034,"close":0.5,"high":0.51,"low":0.5,"open":0.5,"volume":181516000},{"timestamp":1423146600,"date":"2015-02-05","index":4035,"close":0.51,"high":0.51,"low":0.5,"open":0.5,"volume":140448000},{"timestamp":1423233000,"date":"2015-02-06","index":4036,"close":0.51,"high":0.52,"low":0.51,"open":0.51,"volume":210524000},{"timestamp":1423492200,"date":"2015-02-09","index":4037,"close":0.51,"high":0.51,"low":0.5,"open":0.51,"volume":273944000},{"timestamp":1423578600,"date":"2015-02-10","index":4038,"close":0.52,"high":0.52,"low":0.51,"open":0.51,"volume":226204000}],"post":[{"timestamp":1423665000,"date":"2015-02-11","index":4039,"close":0.52,"high":0.52,"low":0.52,"open":0.52,"volume":320832000},{"timestamp":1423751400,"date":"2015-02-12","index":4040,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":676904000},{"timestamp":1423837800,"date":"2015-02-13","index":4041,"close":0.56,"high":0.56,"low":0.55,"open":0.56,"volume":310084000},{"timestamp":1424183400,"date":"2015-02-17","index":4042,"close":0.56,"high":0.56,"low":0.55,"open":0.56,"volume":203340000},{"timestamp":1424269800,"date":"2015-02-18","index":4043,"close":0.55,"high":0.56,"low":0.55,"open":0.56,"volume":170948000},{"timestamp":1424356200,"date":"2015-02-19","index":4044,"close":0.55,"high":0.56,"low":0.55,"open":0.56,"volume":169432000},{"timestamp":1424442600,"date":"2015-02-20","index":4045,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":157752000},{"timestamp":1424701800,"date":"2015-02-23","index":4046,"close":0.55,"high":0.56,"low":0.55,"open":0.56,"volume":125008000},{"timestamp":1424788200,"date":"2015-02-24","index":4047,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":149356000},{"timestamp":1424874600,"date":"2015-02-25","index":4048,"close":0.55,"high":0.56,"low":0.55,"open":0.56,"volume":123820000},{"timestamp":1424961000,"date":"2015-02-26","index":4049,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":152864000}]},{"date":"2014-11-06","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1413984600,"date":"2014-10-22","index":3963,"close":0.45,"high":0.46,"low":0.45,"open":0.46,"volume":239512000},{"timestamp":1414071000,"date":"2014-10-23","index":3964,"close":0.46,"high":0.46,"low":0.45,"open":0.46,"volume":214476000},{"timestamp":1414157400,"date":"2014-10-24","index":3965,"close":0.46,"high":0.46,"low":0.46,"open":0.46,"volume":210156000},{"timestamp":1414416600,"date":"2014-10-27","index":3966,"close":0.46,"high":0.46,"low":0.46,"open":0.46,"volume":145092000},{"timestamp":1414503000,"date":"2014-10-28","index":3967,"close":0.47,"high":0.47,"low":0.46,"open":0.46,"volume":192580000},{"timestamp":1414589400,"date":"2014-10-29","index":3968,"close":0.47,"high":0.47,"low":0.47,"open":0.47,"volume":168340000},{"timestamp":1414675800,"date":"2014-10-30","index":3969,"close":0.47,"high":0.47,"low":0.46,"open":0.47,"volume":170260000},{"timestamp":1414762200,"date":"2014-10-31","index":3970,"close":0.49,"high":0.49,"low":0.48,"open":0.48,"volume":256316000},{"timestamp":1415025000,"date":"2014-11-03","index":3971,"close":0.5,"high":0.5,"low":0.49,"open":0.5,"volume":308732000},{"timestamp":1415111400,"date":"2014-11-04","index":3972,"close":0.5,"high":0.5,"low":0.49,"open":0.5,"volume":360196000},{"timestamp":1415197800,"date":"2014-11-05","index":3973,"close":0.5,"high":0.51,"low":0.5,"open":0.51,"volume":335652000}],"post":[{"timestamp":1415284200,"date":"2014-11-06","index":3974,"close":0.51,"high":0.51,"low":0.5,"open":0.5,"volume":394088000},{"timestamp":1415370600,"date":"2014-11-07","index":3975,"close":0.49,"high":0.52,"low":0.49,"open":0.51,"volume":450800000},{"timestamp":1415629800,"date":"2014-11-10","index":3976,"close":0.5,"high":0.5,"low":0.49,"open":0.49,"volume":293388000},{"timestamp":1415716200,"date":"2014-11-11","index":3977,"close":0.49,"high":0.5,"low":0.49,"open":0.5,"volume":212992000},{"timestamp":1415802600,"date":"2014-11-12","index":3978,"close":0.49,"high":0.49,"low":0.48,"open":0.49,"volume":204584000},{"timestamp":1415889000,"date":"2014-11-13","index":3979,"close":0.49,"high":0.49,"low":0.48,"open":0.49,"volume":225328000},{"timestamp":1415975400,"date":"2014-11-14","index":3980,"close":0.49,"high":0.49,"low":0.48,"open":0.49,"volume":160248000},{"timestamp":1416234600,"date":"2014-11-17","index":3981,"close":0.49,"high":0.5,"low":0.49,"open":0.49,"volume":158732000},{"timestamp":1416321000,"date":"2014-11-18","index":3982,"close":0.5,"high":0.51,"low":0.49,"open":0.49,"volume":207772000},{"timestamp":1416407400,"date":"2014-11-19","index":3983,"close":0.5,"high":0.5,"low":0.5,"open":0.5,"volume":240300000},{"timestamp":1416493800,"date":"2014-11-20","index":3984,"close":0.51,"high":0.51,"low":0.5,"open":0.5,"volume":220968000}]},{"date":"2014-08-07","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1406122200,"date":"2014-07-23","index":3899,"close":0.45,"high":0.46,"low":0.45,"open":0.46,"volume":297352000},{"timestamp":1406208600,"date":"2014-07-24","index":3900,"close":0.45,"high":0.46,"low":0.45,"open":0.45,"volume":254576000},{"timestamp":1406295000,"date":"2014-07-25","index":3901,"close":0.44,"high":0.45,"low":0.44,"open":0.45,"volume":266132000},{"timestamp":1406554200,"date":"2014-07-28","index":3902,"close":0.44,"high":0.45,"low":0.44,"open":0.45,"volume":330352000},{"timestamp":1406640600,"date":"2014-07-29","index":3903,"close":0.44,"high":0.45,"low":0.44,"open":0.44,"volume":217972000},{"timestamp":1406727000,"date":"2014-07-30","index":3904,"close":0.45,"high":0.45,"low":0.45,"open":0.45,"volume":246184000},{"timestamp":1406813400,"date":"2014-07-31","index":3905,"close":0.44,"high":0.45,"low":0.44,"open":0.45,"volume":401880000},{"timestamp":1406899800,"date":"2014-08-01","index":3906,"close":0.44,"high":0.44,"low":0.44,"open":0.44,"volume":219884000},{"timestamp":1407159000,"date":"2014-08-04","index":3907,"close":0.44,"high":0.45,"low":0.44,"open":0.44,"volume":241724000},{"timestamp":1407245400,"date":"2014-08-05","index":3908,"close":0.44,"high":0.45,"low":0.44,"open":0.44,"volume":298136000},{"timestamp":1407331800,"date":"2014-08-06","index":3909,"close":0.44,"high":0.45,"low":0.44,"open":0.44,"volume":223456000}],"post":[{"timestamp":1407418200,"date":"2014-08-07","index":3910,"close":0.44,"high":0.45,"low":0.43,"open":0.44,"volume":407696000},{"timestamp":1407504600,"date":"2014-08-08","index":3911,"close":0.47,"high":0.48,"low":0.46,"open":0.46,"volume":894348000},{"timestamp":1407763800,"date":"2014-08-11","index":3912,"close":0.47,"high":0.48,"low":0.47,"open":0.48,"volume":344624000},{"timestamp":1407850200,"date":"2014-08-12","index":3913,"close":0.47,"high":0.47,"low":0.47,"open":0.47,"volume":296152000},{"timestamp":1407936600,"date":"2014-08-13","index":3914,"close":0.48,"high":0.48,"low":0.47,"open":0.47,"volume":256596000},{"timestamp":1408023000,"date":"2014-08-14","index":3915,"close":0.47,"high":0.48,"low":0.47,"open":0.48,"volume":255992000},{"timestamp":1408109400,"date":"2014-08-15","index":3916,"close":0.48,"high":0.48,"low":0.47,"open":0.47,"volume":369796000},{"timestamp":1408368600,"date":"2014-08-18","index":3917,"close":0.48,"high":0.48,"low":0.47,"open":0.48,"volume":284076000},{"timestamp":1408455000,"date":"2014-08-19","index":3918,"close":0.48,"high":0.49,"low":0.48,"open":0.48,"volume":248260000},{"timestamp":1408541400,"date":"2014-08-20","index":3919,"close":0.48,"high":0.48,"low":0.48,"open":0.48,"volume":221468000},{"timestamp":1408627800,"date":"2014-08-21","index":3920,"close":0.48,"high":0.48,"low":0.48,"open":0.48,"volume":272796000}]},{"date":"2014-05-06","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1398087000,"date":"2014-04-21","index":3834,"close":0.47,"high":0.47,"low":0.46,"open":0.46,"volume":117004000},{"timestamp":1398173400,"date":"2014-04-22","index":3835,"close":0.47,"high":0.47,"low":0.47,"open":0.47,"volume":255120000},{"timestamp":1398259800,"date":"2014-04-23","index":3836,"close":0.48,"high":0.48,"low":0.47,"open":0.47,"volume":261580000},{"timestamp":1398346200,"date":"2014-04-24","index":3837,"close":0.48,"high":0.49,"low":0.48,"open":0.48,"volume":391492000},{"timestamp":1398432600,"date":"2014-04-25","index":3838,"close":0.47,"high":0.49,"low":0.47,"open":0.48,"volume":313600000},{"timestamp":1398691800,"date":"2014-04-28","index":3839,"close":0.47,"high":0.47,"low":0.46,"open":0.47,"volume":226788000},{"timestamp":1398778200,"date":"2014-04-29","index":3840,"close":0.47,"high":0.47,"low":0.46,"open":0.47,"volume":171300000},{"timestamp":1398864600,"date":"2014-04-30","index":3841,"close":0.46,"high":0.47,"low":0.46,"open":0.47,"volume":305740000},{"timestamp":1398951000,"date":"2014-05-01","index":3842,"close":0.46,"high":0.47,"low":0.46,"open":0.47,"volume":198104000},{"timestamp":1399037400,"date":"2014-05-02","index":3843,"close":0.46,"high":0.47,"low":0.46,"open":0.47,"volume":156376000},{"timestamp":1399296600,"date":"2014-05-05","index":3844,"close":0.47,"high":0.47,"low":0.46,"open":0.46,"volume":239260000}],"post":[{"timestamp":1399383000,"date":"2014-05-06","index":3845,"close":0.46,"high":0.47,"low":0.46,"open":0.47,"volume":416188000},{"timestamp":1399469400,"date":"2014-05-07","index":3846,"close":0.46,"high":0.46,"low":0.45,"open":0.46,"volume":293900000},{"timestamp":1399555800,"date":"2014-05-08","index":3847,"close":0.46,"high":0.47,"low":0.45,"open":0.46,"volume":432728000},{"timestamp":1399642200,"date":"2014-05-09","index":3848,"close":0.45,"high":0.45,"low":0.44,"open":0.45,"volume":539532000},{"timestamp":1399901400,"date":"2014-05-12","index":3849,"close":0.46,"high":0.47,"low":0.45,"open":0.45,"volume":299856000},{"timestamp":1399987800,"date":"2014-05-13","index":3850,"close":0.46,"high":0.47,"low":0.46,"open":0.46,"volume":221104000},{"timestamp":1400074200,"date":"2014-05-14","index":3851,"close":0.45,"high":0.46,"low":0.45,"open":0.46,"volume":214320000},{"timestamp":1400160600,"date":"2014-05-15","index":3852,"close":0.45,"high":0.45,"low":0.45,"open":0.45,"volume":325896000},{"timestamp":1400247000,"date":"2014-05-16","index":3853,"close":0.45,"high":0.45,"low":0.45,"open":0.45,"volume":283960000},{"timestamp":1400506200,"date":"2014-05-19","index":3854,"close":0.46,"high":0.47,"low":0.45,"open":0.45,"volume":360076000},{"timestamp":1400592600,"date":"2014-05-20","index":3855,"close":0.46,"high":0.46,"low":0.45,"open":0.46,"volume":256200000}]},{"date":"2014-02-12","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1390919400,"date":"2014-01-28","index":3777,"close":0.39,"high":0.39,"low":0.38,"open":0.39,"volume":167996000},{"timestamp":1391005800,"date":"2014-01-29","index":3778,"close":0.39,"high":0.39,"low":0.39,"open":0.39,"volume":162944000},{"timestamp":1391092200,"date":"2014-01-30","index":3779,"close":0.39,"high":0.39,"low":0.39,"open":0.39,"volume":202896000},{"timestamp":1391178600,"date":"2014-01-31","index":3780,"close":0.39,"high":0.39,"low":0.39,"open":0.39,"volume":335348000},{"timestamp":1391437800,"date":"2014-02-03","index":3781,"close":0.39,"high":0.4,"low":0.39,"open":0.4,"volume":431728000},{"timestamp":1391524200,"date":"2014-02-04","index":3782,"close":0.39,"high":0.39,"low":0.38,"open":0.39,"volume":280692000},{"timestamp":1391610600,"date":"2014-02-05","index":3783,"close":0.39,"high":0.39,"low":0.38,"open":0.39,"volume":214676000},{"timestamp":1391697000,"date":"2014-02-06","index":3784,"close":0.39,"high":0.39,"low":0.39,"open":0.39,"volume":168380000},{"timestamp":1391783400,"date":"2014-02-07","index":3785,"close":0.4,"high":0.4,"low":0.39,"open":0.39,"volume":157248000},{"timestamp":1392042600,"date":"2014-02-10","index":3786,"close":0.4,"high":0.4,"low":0.4,"open":0.4,"volume":324372000},{"timestamp":1392129000,"date":"2014-02-11","index":3787,"close":0.41,"high":0.41,"low":0.4,"open":0.4,"volume":235384000}],"post":[{"timestamp":1392215400,"date":"2014-02-12","index":3788,"close":0.42,"high":0.42,"low":0.41,"open":0.41,"volume":744528000},{"timestamp":1392301800,"date":"2014-02-13","index":3789,"close":0.43,"high":0.44,"low":0.42,"open":0.43,"volume":902836000},{"timestamp":1392388200,"date":"2014-02-14","index":3790,"close":0.45,"high":0.45,"low":0.43,"open":0.43,"volume":817536000},{"timestamp":1392733800,"date":"2014-02-18","index":3791,"close":0.45,"high":0.45,"low":0.44,"open":0.45,"volume":428988000},{"timestamp":1392820200,"date":"2014-02-19","index":3792,"close":0.45,"high":0.46,"low":0.45,"open":0.45,"volume":450340000},{"timestamp":1392906600,"date":"2014-02-20","index":3793,"close":0.47,"high":0.47,"low":0.45,"open":0.45,"volume":398088000},{"timestamp":1392993000,"date":"2014-02-21","index":3794,"close":0.47,"high":0.47,"low":0.46,"open":0.47,"volume":451052000},{"timestamp":1393252200,"date":"2014-02-24","index":3795,"close":0.47,"high":0.48,"low":0.46,"open":0.47,"volume":403112000},{"timestamp":1393338600,"date":"2014-02-25","index":3796,"close":0.47,"high":0.47,"low":0.46,"open":0.47,"volume":242184000},{"timestamp":1393425000,"date":"2014-02-26","index":3797,"close":0.47,"high":0.47,"low":0.47,"open":0.47,"volume":360884000},{"timestamp":1393511400,"date":"2014-02-27","index":3798,"close":0.46,"high":0.47,"low":0.46,"open":0.47,"volume":388848000}]},{"date":"2013-11-07","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1382535000,"date":"2013-10-23","index":3712,"close":0.39,"high":0.39,"low":0.39,"open":0.39,"volume":252216000},{"timestamp":1382621400,"date":"2013-10-24","index":3713,"close":0.38,"high":0.39,"low":0.38,"open":0.39,"volume":236436000},{"timestamp":1382707800,"date":"2013-10-25","index":3714,"close":0.38,"high":0.39,"low":0.38,"open":0.39,"volume":330492000},{"timestamp":1382967000,"date":"2013-10-28","index":3715,"close":0.38,"high":0.38,"low":0.38,"open":0.38,"volume":394024000},{"timestamp":1383053400,"date":"2013-10-29","index":3716,"close":0.38,"high":0.38,"low":0.38,"open":0.38,"volume":387952000},{"timestamp":1383139800,"date":"2013-10-30","index":3717,"close":0.38,"high":0.38,"low":0.38,"open":0.38,"volume":204032000},{"timestamp":1383226200,"date":"2013-10-31","index":3718,"close":0.38,"high":0.38,"low":0.38,"open":0.38,"volume":293368000},{"timestamp":1383312600,"date":"2013-11-01","index":3719,"close":0.38,"high":0.38,"low":0.38,"open":0.38,"volume":206136000},{"timestamp":1383575400,"date":"2013-11-04","index":3720,"close":0.37,"high":0.38,"low":0.37,"open":0.38,"volume":410264000},{"timestamp":1383661800,"date":"2013-11-05","index":3721,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":422368000},{"timestamp":1383748200,"date":"2013-11-06","index":3722,"close":0.37,"high":0.37,"low":0.37,"open":0.37,"volume":198044000}],"post":[{"timestamp":1383834600,"date":"2013-11-07","index":3723,"close":0.36,"high":0.37,"low":0.36,"open":0.37,"volume":553076000},{"timestamp":1383921000,"date":"2013-11-08","index":3724,"close":0.39,"high":0.39,"low":0.37,"open":0.38,"volume":734532000},{"timestamp":1384180200,"date":"2013-11-11","index":3725,"close":0.39,"high":0.39,"low":0.39,"open":0.39,"volume":297624000},{"timestamp":1384266600,"date":"2013-11-12","index":3726,"close":0.39,"high":0.4,"low":0.39,"open":0.39,"volume":316032000},{"timestamp":1384353000,"date":"2013-11-13","index":3727,"close":0.4,"high":0.4,"low":0.39,"open":0.39,"volume":332792000},{"timestamp":1384439400,"date":"2013-11-14","index":3728,"close":0.41,"high":0.41,"low":0.4,"open":0.4,"volume":307980000},{"timestamp":1384525800,"date":"2013-11-15","index":3729,"close":0.4,"high":0.41,"low":0.4,"open":0.41,"volume":450332000},{"timestamp":1384785000,"date":"2013-11-18","index":3730,"close":0.39,"high":0.4,"low":0.39,"open":0.4,"volume":316948000},{"timestamp":1384871400,"date":"2013-11-19","index":3731,"close":0.39,"high":0.39,"low":0.39,"open":0.39,"volume":206716000},{"timestamp":1384957800,"date":"2013-11-20","index":3732,"close":0.38,"high":0.39,"low":0.38,"open":0.39,"volume":204776000},{"timestamp":1385044200,"date":"2013-11-21","index":3733,"close":0.38,"high":0.38,"low":0.38,"open":0.38,"volume":213568000}]},{"date":"2013-08-08","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1374672600,"date":"2013-07-24","index":3648,"close":0.36,"high":0.36,"low":0.35,"open":0.36,"volume":284252000},{"timestamp":1374759000,"date":"2013-07-25","index":3649,"close":0.36,"high":0.36,"low":0.35,"open":0.35,"volume":243320000},{"timestamp":1374845400,"date":"2013-07-26","index":3650,"close":0.35,"high":0.36,"low":0.35,"open":0.35,"volume":227360000},{"timestamp":1375104600,"date":"2013-07-29","index":3651,"close":0.35,"high":0.36,"low":0.35,"open":0.35,"volume":179540000},{"timestamp":1375191000,"date":"2013-07-30","index":3652,"close":0.36,"high":0.37,"low":0.36,"open":0.36,"volume":266076000},{"timestamp":1375277400,"date":"2013-07-31","index":3653,"close":0.36,"high":0.36,"low":0.36,"open":0.36,"volume":270160000},{"timestamp":1375363800,"date":"2013-08-01","index":3654,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":277648000},{"timestamp":1375450200,"date":"2013-08-02","index":3655,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":209628000},{"timestamp":1375709400,"date":"2013-08-05","index":3656,"close":0.37,"high":0.37,"low":0.37,"open":0.37,"volume":185188000},{"timestamp":1375795800,"date":"2013-08-06","index":3657,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":206608000},{"timestamp":1375882200,"date":"2013-08-07","index":3658,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":244380000}],"post":[{"timestamp":1375968600,"date":"2013-08-08","index":3659,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":345696000},{"timestamp":1376055000,"date":"2013-08-09","index":3660,"close":0.36,"high":0.37,"low":0.35,"open":0.35,"volume":906224000},{"timestamp":1376314200,"date":"2013-08-12","index":3661,"close":0.36,"high":0.36,"low":0.33,"open":0.35,"volume":257568000},{"timestamp":1376400600,"date":"2013-08-13","index":3662,"close":0.36,"high":0.36,"low":0.36,"open":0.36,"volume":197468000},{"timestamp":1376487000,"date":"2013-08-14","index":3663,"close":0.38,"high":0.38,"low":0.36,"open":0.36,"volume":828508000},{"timestamp":1376573400,"date":"2013-08-15","index":3664,"close":0.38,"high":0.38,"low":0.37,"open":0.37,"volume":723616000},{"timestamp":1376659800,"date":"2013-08-16","index":3665,"close":0.38,"high":0.38,"low":0.38,"open":0.38,"volume":660456000},{"timestamp":1376919000,"date":"2013-08-19","index":3666,"close":0.37,"high":0.38,"low":0.37,"open":0.38,"volume":393432000},{"timestamp":1377005400,"date":"2013-08-20","index":3667,"close":0.37,"high":0.38,"low":0.37,"open":0.37,"volume":234192000},{"timestamp":1377091800,"date":"2013-08-21","index":3668,"close":0.37,"high":0.38,"low":0.37,"open":0.37,"volume":261540000},{"timestamp":1377178200,"date":"2013-08-22","index":3669,"close":0.37,"high":0.38,"low":0.37,"open":0.37,"volume":129016000}]},{"date":"2013-05-09","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1366810200,"date":"2013-04-24","index":3585,"close":0.33,"high":0.34,"low":0.32,"open":0.32,"volume":556556000},{"timestamp":1366896600,"date":"2013-04-25","index":3586,"close":0.34,"high":0.34,"low":0.33,"open":0.34,"volume":353224000},{"timestamp":1366983000,"date":"2013-04-26","index":3587,"close":0.34,"high":0.34,"low":0.33,"open":0.34,"volume":324332000},{"timestamp":1367242200,"date":"2013-04-29","index":3588,"close":0.34,"high":0.34,"low":0.33,"open":0.34,"volume":269712000},{"timestamp":1367328600,"date":"2013-04-30","index":3589,"close":0.34,"high":0.34,"low":0.34,"open":0.34,"volume":276712000},{"timestamp":1367415000,"date":"2013-05-01","index":3590,"close":0.34,"high":0.35,"low":0.34,"open":0.34,"volume":341316000},{"timestamp":1367501400,"date":"2013-05-02","index":3591,"close":0.35,"high":0.35,"low":0.34,"open":0.34,"volume":323480000},{"timestamp":1367587800,"date":"2013-05-03","index":3592,"close":0.35,"high":0.35,"low":0.35,"open":0.35,"volume":293864000},{"timestamp":1367847000,"date":"2013-05-06","index":3593,"close":0.35,"high":0.35,"low":0.34,"open":0.35,"volume":217116000},{"timestamp":1367933400,"date":"2013-05-07","index":3594,"close":0.34,"high":0.35,"low":0.34,"open":0.35,"volume":448068000},{"timestamp":1368019800,"date":"2013-05-08","index":3595,"close":0.35,"high":0.35,"low":0.34,"open":0.34,"volume":334032000}],"post":[{"timestamp":1368106200,"date":"2013-05-09","index":3596,"close":0.35,"high":0.35,"low":0.34,"open":0.34,"volume":566800000},{"timestamp":1368192600,"date":"2013-05-10","index":3597,"close":0.36,"high":0.37,"low":0.35,"open":0.35,"volume":861136000},{"timestamp":1368451800,"date":"2013-05-13","index":3598,"close":0.36,"high":0.36,"low":0.35,"open":0.36,"volume":289812000},{"timestamp":1368538200,"date":"2013-05-14","index":3599,"close":0.36,"high":0.36,"low":0.36,"open":0.36,"volume":454140000},{"timestamp":1368624600,"date":"2013-05-15","index":3600,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":313172000},{"timestamp":1368711000,"date":"2013-05-16","index":3601,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":308368000},{"timestamp":1368797400,"date":"2013-05-17","index":3602,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":312116000},{"timestamp":1369056600,"date":"2013-05-20","index":3603,"close":0.37,"high":0.37,"low":0.37,"open":0.37,"volume":236380000},{"timestamp":1369143000,"date":"2013-05-21","index":3604,"close":0.37,"high":0.37,"low":0.37,"open":0.37,"volume":357784000},{"timestamp":1369229400,"date":"2013-05-22","index":3605,"close":0.36,"high":0.37,"low":0.36,"open":0.37,"volume":480404000},{"timestamp":1369315800,"date":"2013-05-23","index":3606,"close":0.37,"high":0.37,"low":0.35,"open":0.36,"volume":393884000}]},{"date":"2013-02-13","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1359469800,"date":"2013-01-29","index":3526,"close":0.31,"high":0.31,"low":0.31,"open":0.31,"volume":388872000},{"timestamp":1359556200,"date":"2013-01-30","index":3527,"close":0.31,"high":0.31,"low":0.31,"open":0.31,"volume":287592000},{"timestamp":1359642600,"date":"2013-01-31","index":3528,"close":0.31,"high":0.31,"low":0.3,"open":0.31,"volume":470544000},{"timestamp":1359729000,"date":"2013-02-01","index":3529,"close":0.31,"high":0.31,"low":0.31,"open":0.31,"volume":288816000},{"timestamp":1359988200,"date":"2013-02-04","index":3530,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":511744000},{"timestamp":1360074600,"date":"2013-02-05","index":3531,"close":0.31,"high":0.31,"low":0.3,"open":0.31,"volume":367296000},{"timestamp":1360161000,"date":"2013-02-06","index":3532,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":530688000},{"timestamp":1360247400,"date":"2013-02-07","index":3533,"close":0.31,"high":0.31,"low":0.3,"open":0.31,"volume":440000000},{"timestamp":1360333800,"date":"2013-02-08","index":3534,"close":0.31,"high":0.31,"low":0.31,"open":0.31,"volume":307232000},{"timestamp":1360593000,"date":"2013-02-11","index":3535,"close":0.31,"high":0.32,"low":0.31,"open":0.31,"volume":408308000},{"timestamp":1360679400,"date":"2013-02-12","index":3536,"close":0.31,"high":0.31,"low":0.31,"open":0.31,"volume":277804000}],"post":[{"timestamp":1360765800,"date":"2013-02-13","index":3537,"close":0.31,"high":0.32,"low":0.31,"open":0.31,"volume":856396000},{"timestamp":1360852200,"date":"2013-02-14","index":3538,"close":0.32,"high":0.32,"low":0.3,"open":0.31,"volume":882096000},{"timestamp":1360938600,"date":"2013-02-15","index":3539,"close":0.32,"high":0.32,"low":0.31,"open":0.32,"volume":733860000},{"timestamp":1361284200,"date":"2013-02-19","index":3540,"close":0.31,"high":0.32,"low":0.31,"open":0.32,"volume":433552000},{"timestamp":1361370600,"date":"2013-02-20","index":3541,"close":0.31,"high":0.32,"low":0.31,"open":0.31,"volume":713012000},{"timestamp":1361457000,"date":"2013-02-21","index":3542,"close":0.31,"high":0.31,"low":0.31,"open":0.31,"volume":580408000},{"timestamp":1361543400,"date":"2013-02-22","index":3543,"close":0.31,"high":0.31,"low":0.31,"open":0.31,"volume":370148000},{"timestamp":1361802600,"date":"2013-02-25","index":3544,"close":0.31,"high":0.32,"low":0.31,"open":0.31,"volume":644444000},{"timestamp":1361889000,"date":"2013-02-26","index":3545,"close":0.31,"high":0.31,"low":0.31,"open":0.31,"volume":487504000},{"timestamp":1361975400,"date":"2013-02-27","index":3546,"close":0.31,"high":0.32,"low":0.31,"open":0.31,"volume":476980000},{"timestamp":1362061800,"date":"2013-02-28","index":3547,"close":0.32,"high":0.32,"low":0.31,"open":0.31,"volume":591392000}]},{"date":"2012-11-08","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1350912600,"date":"2012-10-22","index":3461,"close":0.3,"high":0.31,"low":0.3,"open":0.3,"volume":480840000},{"timestamp":1350999000,"date":"2012-10-23","index":3462,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":573948000},{"timestamp":1351085400,"date":"2012-10-24","index":3463,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":332916000},{"timestamp":1351171800,"date":"2012-10-25","index":3464,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":307356000},{"timestamp":1351258200,"date":"2012-10-26","index":3465,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":389376000},{"timestamp":1351690200,"date":"2012-10-31","index":3466,"close":0.3,"high":0.31,"low":0.3,"open":0.3,"volume":347112000},{"timestamp":1351776600,"date":"2012-11-01","index":3467,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":473220000},{"timestamp":1351863000,"date":"2012-11-02","index":3468,"close":0.31,"high":0.32,"low":0.31,"open":0.32,"volume":256700000},{"timestamp":1352125800,"date":"2012-11-05","index":3469,"close":0.33,"high":0.33,"low":0.31,"open":0.31,"volume":444840000},{"timestamp":1352212200,"date":"2012-11-06","index":3470,"close":0.33,"high":0.33,"low":0.32,"open":0.33,"volume":350804000},{"timestamp":1352298600,"date":"2012-11-07","index":3471,"close":0.32,"high":0.32,"low":0.31,"open":0.32,"volume":324620000}],"post":[{"timestamp":1352385000,"date":"2012-11-08","index":3472,"close":0.32,"high":0.33,"low":0.32,"open":0.32,"volume":839024000},{"timestamp":1352471400,"date":"2012-11-09","index":3473,"close":0.3,"high":0.32,"low":0.3,"open":0.32,"volume":846280000},{"timestamp":1352730600,"date":"2012-11-12","index":3474,"close":0.3,"high":0.31,"low":0.29,"open":0.31,"volume":643624000},{"timestamp":1352817000,"date":"2012-11-13","index":3475,"close":0.3,"high":0.3,"low":0.3,"open":0.3,"volume":492120000},{"timestamp":1352903400,"date":"2012-11-14","index":3476,"close":0.29,"high":0.3,"low":0.29,"open":0.3,"volume":619300000},{"timestamp":1352989800,"date":"2012-11-15","index":3477,"close":0.29,"high":0.3,"low":0.29,"open":0.29,"volume":466688000},{"timestamp":1353076200,"date":"2012-11-16","index":3478,"close":0.28,"high":0.29,"low":0.28,"open":0.29,"volume":624552000},{"timestamp":1353335400,"date":"2012-11-19","index":3479,"close":0.29,"high":0.29,"low":0.29,"open":0.29,"volume":404092000},{"timestamp":1353421800,"date":"2012-11-20","index":3480,"close":0.29,"high":0.29,"low":0.28,"open":0.29,"volume":336976000},{"timestamp":1353508200,"date":"2012-11-21","index":3481,"close":0.3,"high":0.3,"low":0.29,"open":0.29,"volume":422312000},{"timestamp":1353681000,"date":"2012-11-23","index":3482,"close":0.3,"high":0.3,"low":0.3,"open":0.3,"volume":276932000}]},{"date":"2012-08-09","estimated":0.04,"reported":0.06,"pre":[{"timestamp":1343223000,"date":"2012-07-25","index":3399,"close":0.33,"high":0.33,"low":0.32,"open":0.32,"volume":415044000},{"timestamp":1343309400,"date":"2012-07-26","index":3400,"close":0.33,"high":0.34,"low":0.33,"open":0.33,"volume":338440000},{"timestamp":1343395800,"date":"2012-07-27","index":3401,"close":0.34,"high":0.34,"low":0.33,"open":0.33,"volume":376516000},{"timestamp":1343655000,"date":"2012-07-30","index":3402,"close":0.33,"high":0.34,"low":0.33,"open":0.34,"volume":363552000},{"timestamp":1343741400,"date":"2012-07-31","index":3403,"close":0.34,"high":0.34,"low":0.33,"open":0.33,"volume":387788000},{"timestamp":1343827800,"date":"2012-08-01","index":3404,"close":0.33,"high":0.34,"low":0.33,"open":0.34,"volume":335912000},{"timestamp":1343914200,"date":"2012-08-02","index":3405,"close":0.34,"high":0.34,"low":0.33,"open":0.33,"volume":367912000},{"timestamp":1344000600,"date":"2012-08-03","index":3406,"close":0.34,"high":0.35,"low":0.33,"open":0.34,"volume":326548000},{"timestamp":1344259800,"date":"2012-08-06","index":3407,"close":0.35,"high":0.35,"low":0.35,"open":0.35,"volume":360324000},{"timestamp":1344346200,"date":"2012-08-07","index":3408,"close":0.35,"high":0.36,"low":0.35,"open":0.35,"volume":407340000},{"timestamp":1344432600,"date":"2012-08-08","index":3409,"close":0.36,"high":0.36,"low":0.35,"open":0.35,"volume":517064000}],"post":[{"timestamp":1344519000,"date":"2012-08-09","index":3410,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":822300000},{"timestamp":1344605400,"date":"2012-08-10","index":3411,"close":0.37,"high":0.38,"low":0.36,"open":0.38,"volume":1278744000},{"timestamp":1344864600,"date":"2012-08-13","index":3412,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":447244000},{"timestamp":1344951000,"date":"2012-08-14","index":3413,"close":0.36,"high":0.37,"low":0.36,"open":0.37,"volume":388828000},{"timestamp":1345037400,"date":"2012-08-15","index":3414,"close":0.36,"high":0.37,"low":0.36,"open":0.37,"volume":594404000},{"timestamp":1345123800,"date":"2012-08-16","index":3415,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":371008000},{"timestamp":1345210200,"date":"2012-08-17","index":3416,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":309864000},{"timestamp":1345469400,"date":"2012-08-20","index":3417,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":314392000},{"timestamp":1345555800,"date":"2012-08-21","index":3418,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":340248000},{"timestamp":1345642200,"date":"2012-08-22","index":3419,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":313556000},{"timestamp":1345728600,"date":"2012-08-23","index":3420,"close":0.36,"high":0.37,"low":0.36,"open":0.37,"volume":379040000}]},{"date":"2012-05-11","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1335447000,"date":"2012-04-26","index":3337,"close":0.33,"high":0.33,"low":0.32,"open":0.33,"volume":539208000},{"timestamp":1335533400,"date":"2012-04-27","index":3338,"close":0.32,"high":0.33,"low":0.32,"open":0.33,"volume":475356000},{"timestamp":1335792600,"date":"2012-04-30","index":3339,"close":0.32,"high":0.33,"low":0.32,"open":0.32,"volume":262268000},{"timestamp":1335879000,"date":"2012-05-01","index":3340,"close":0.33,"high":0.33,"low":0.32,"open":0.32,"volume":408680000},{"timestamp":1335965400,"date":"2012-05-02","index":3341,"close":0.32,"high":0.33,"low":0.32,"open":0.33,"volume":684008000},{"timestamp":1336051800,"date":"2012-05-03","index":3342,"close":0.32,"high":0.32,"low":0.31,"open":0.32,"volume":419536000},{"timestamp":1336138200,"date":"2012-05-04","index":3343,"close":0.31,"high":0.32,"low":0.31,"open":0.31,"volume":545092000},{"timestamp":1336397400,"date":"2012-05-07","index":3344,"close":0.31,"high":0.32,"low":0.31,"open":0.31,"volume":604440000},{"timestamp":1336483800,"date":"2012-05-08","index":3345,"close":0.31,"high":0.31,"low":0.3,"open":0.31,"volume":462312000},{"timestamp":1336570200,"date":"2012-05-09","index":3346,"close":0.31,"high":0.32,"low":0.3,"open":0.31,"volume":520608000},{"timestamp":1336656600,"date":"2012-05-10","index":3347,"close":0.31,"high":0.32,"low":0.31,"open":0.32,"volume":597092000}],"post":[{"timestamp":1336743000,"date":"2012-05-11","index":3348,"close":0.33,"high":0.34,"low":0.33,"open":0.34,"volume":1435140000},{"timestamp":1337002200,"date":"2012-05-14","index":3349,"close":0.33,"high":0.33,"low":0.32,"open":0.33,"volume":437472000},{"timestamp":1337088600,"date":"2012-05-15","index":3350,"close":0.32,"high":0.34,"low":0.32,"open":0.33,"volume":599940000},{"timestamp":1337175000,"date":"2012-05-16","index":3351,"close":0.32,"high":0.33,"low":0.32,"open":0.33,"volume":470484000},{"timestamp":1337261400,"date":"2012-05-17","index":3352,"close":0.32,"high":0.32,"low":0.32,"open":0.32,"volume":335364000},{"timestamp":1337347800,"date":"2012-05-18","index":3353,"close":0.3,"high":0.32,"low":0.3,"open":0.32,"volume":567288000},{"timestamp":1337607000,"date":"2012-05-21","index":3354,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":416260000},{"timestamp":1337693400,"date":"2012-05-22","index":3355,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":410140000},{"timestamp":1337779800,"date":"2012-05-23","index":3356,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":496000000},{"timestamp":1337866200,"date":"2012-05-24","index":3357,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":520420000},{"timestamp":1337952600,"date":"2012-05-25","index":3358,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":391752000}]},{"date":"2012-02-15","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1328020200,"date":"2012-01-31","index":3277,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":357900000},{"timestamp":1328106600,"date":"2012-02-01","index":3278,"close":0.37,"high":0.38,"low":0.37,"open":0.37,"volume":428020000},{"timestamp":1328193000,"date":"2012-02-02","index":3279,"close":0.39,"high":0.39,"low":0.37,"open":0.38,"volume":696236000},{"timestamp":1328279400,"date":"2012-02-03","index":3280,"close":0.4,"high":0.4,"low":0.39,"open":0.39,"volume":495232000},{"timestamp":1328538600,"date":"2012-02-06","index":3281,"close":0.39,"high":0.39,"low":0.39,"open":0.39,"volume":278868000},{"timestamp":1328625000,"date":"2012-02-07","index":3282,"close":0.39,"high":0.4,"low":0.39,"open":0.39,"volume":410296000},{"timestamp":1328711400,"date":"2012-02-08","index":3283,"close":0.41,"high":0.42,"low":0.39,"open":0.39,"volume":847612000},{"timestamp":1328797800,"date":"2012-02-09","index":3284,"close":0.41,"high":0.41,"low":0.41,"open":0.41,"volume":561944000},{"timestamp":1328884200,"date":"2012-02-10","index":3285,"close":0.4,"high":0.41,"low":0.4,"open":0.4,"volume":440268000},{"timestamp":1329143400,"date":"2012-02-13","index":3286,"close":0.4,"high":0.41,"low":0.4,"open":0.41,"volume":610668000},{"timestamp":1329229800,"date":"2012-02-14","index":3287,"close":0.41,"high":0.41,"low":0.4,"open":0.4,"volume":453756000}],"post":[{"timestamp":1329316200,"date":"2012-02-15","index":3288,"close":0.4,"high":0.42,"low":0.4,"open":0.41,"volume":1110856000},{"timestamp":1329402600,"date":"2012-02-16","index":3289,"close":0.41,"high":0.41,"low":0.38,"open":0.38,"volume":1888588000},{"timestamp":1329489000,"date":"2012-02-17","index":3290,"close":0.4,"high":0.41,"low":0.39,"open":0.41,"volume":1020360000},{"timestamp":1329834600,"date":"2012-02-21","index":3291,"close":0.4,"high":0.41,"low":0.4,"open":0.4,"volume":518176000},{"timestamp":1329921000,"date":"2012-02-22","index":3292,"close":0.4,"high":0.41,"low":0.4,"open":0.4,"volume":492432000},{"timestamp":1330007400,"date":"2012-02-23","index":3293,"close":0.4,"high":0.4,"low":0.39,"open":0.4,"volume":323968000},{"timestamp":1330093800,"date":"2012-02-24","index":3294,"close":0.39,"high":0.4,"low":0.39,"open":0.4,"volume":366668000},{"timestamp":1330353000,"date":"2012-02-27","index":3295,"close":0.39,"high":0.39,"low":0.38,"open":0.39,"volume":745268000},{"timestamp":1330439400,"date":"2012-02-28","index":3296,"close":0.38,"high":0.39,"low":0.38,"open":0.39,"volume":699884000},{"timestamp":1330525800,"date":"2012-02-29","index":3297,"close":0.38,"high":0.39,"low":0.38,"open":0.38,"volume":689196000},{"timestamp":1330612200,"date":"2012-03-01","index":3298,"close":0.38,"high":0.39,"low":0.38,"open":0.38,"volume":449944000}]},{"date":"2011-11-10","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1319635800,"date":"2011-10-26","index":3212,"close":0.37,"high":0.37,"low":0.35,"open":0.37,"volume":503116000},{"timestamp":1319722200,"date":"2011-10-27","index":3213,"close":0.38,"high":0.38,"low":0.37,"open":0.38,"volume":577732000},{"timestamp":1319808600,"date":"2011-10-28","index":3214,"close":0.39,"high":0.39,"low":0.38,"open":0.38,"volume":490156000},{"timestamp":1320067800,"date":"2011-10-31","index":3215,"close":0.37,"high":0.38,"low":0.37,"open":0.38,"volume":519984000},{"timestamp":1320154200,"date":"2011-11-01","index":3216,"close":0.35,"high":0.36,"low":0.35,"open":0.36,"volume":790824000},{"timestamp":1320240600,"date":"2011-11-02","index":3217,"close":0.35,"high":0.36,"low":0.34,"open":0.35,"volume":961608000},{"timestamp":1320327000,"date":"2011-11-03","index":3218,"close":0.37,"high":0.37,"low":0.34,"open":0.35,"volume":749372000},{"timestamp":1320413400,"date":"2011-11-04","index":3219,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":654840000},{"timestamp":1320676200,"date":"2011-11-07","index":3220,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":613536000},{"timestamp":1320762600,"date":"2011-11-08","index":3221,"close":0.38,"high":0.38,"low":0.37,"open":0.37,"volume":549728000},{"timestamp":1320849000,"date":"2011-11-09","index":3222,"close":0.36,"high":0.37,"low":0.36,"open":0.37,"volume":532244000}],"post":[{"timestamp":1320935400,"date":"2011-11-10","index":3223,"close":0.36,"high":0.37,"low":0.35,"open":0.37,"volume":990484000},{"timestamp":1321021800,"date":"2011-11-11","index":3224,"close":0.37,"high":0.38,"low":0.35,"open":0.37,"volume":1751560000},{"timestamp":1321281000,"date":"2011-11-14","index":3225,"close":0.37,"high":0.38,"low":0.37,"open":0.37,"volume":500292000},{"timestamp":1321367400,"date":"2011-11-15","index":3226,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":505660000},{"timestamp":1321453800,"date":"2011-11-16","index":3227,"close":0.36,"high":0.37,"low":0.36,"open":0.37,"volume":512420000},{"timestamp":1321540200,"date":"2011-11-17","index":3228,"close":0.35,"high":0.36,"low":0.34,"open":0.36,"volume":657504000},{"timestamp":1321626600,"date":"2011-11-18","index":3229,"close":0.35,"high":0.35,"low":0.34,"open":0.35,"volume":501352000},{"timestamp":1321885800,"date":"2011-11-21","index":3230,"close":0.37,"high":0.37,"low":0.34,"open":0.34,"volume":1330788000},{"timestamp":1321972200,"date":"2011-11-22","index":3231,"close":0.38,"high":0.38,"low":0.37,"open":0.37,"volume":1287480000},{"timestamp":1322058600,"date":"2011-11-23","index":3232,"close":0.36,"high":0.38,"low":0.36,"open":0.37,"volume":825340000},{"timestamp":1322231400,"date":"2011-11-25","index":3233,"close":0.35,"high":0.36,"low":0.35,"open":0.36,"volume":406620000}]},{"date":"2011-08-11","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1311773400,"date":"2011-07-27","index":3148,"close":0.35,"high":0.36,"low":0.35,"open":0.35,"volume":652212000},{"timestamp":1311859800,"date":"2011-07-28","index":3149,"close":0.35,"high":0.35,"low":0.34,"open":0.35,"volume":648176000},{"timestamp":1311946200,"date":"2011-07-29","index":3150,"close":0.35,"high":0.35,"low":0.34,"open":0.34,"volume":677656000},{"timestamp":1312205400,"date":"2011-08-01","index":3151,"close":0.36,"high":0.37,"low":0.35,"open":0.35,"volume":1019620000},{"timestamp":1312291800,"date":"2011-08-02","index":3152,"close":0.36,"high":0.38,"low":0.36,"open":0.36,"volume":1356432000},{"timestamp":1312378200,"date":"2011-08-03","index":3153,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":765236000},{"timestamp":1312464600,"date":"2011-08-04","index":3154,"close":0.34,"high":0.36,"low":0.34,"open":0.36,"volume":979732000},{"timestamp":1312551000,"date":"2011-08-05","index":3155,"close":0.32,"high":0.35,"low":0.31,"open":0.34,"volume":1270588000},{"timestamp":1312810200,"date":"2011-08-08","index":3156,"close":0.3,"high":0.32,"low":0.3,"open":0.31,"volume":1084180000},{"timestamp":1312896600,"date":"2011-08-09","index":3157,"close":0.32,"high":0.32,"low":0.3,"open":0.3,"volume":1329832000},{"timestamp":1312983000,"date":"2011-08-10","index":3158,"close":0.31,"high":0.32,"low":0.31,"open":0.31,"volume":1140052000}],"post":[{"timestamp":1313069400,"date":"2011-08-11","index":3159,"close":0.34,"high":0.34,"low":0.31,"open":0.31,"volume":1078792000},{"timestamp":1313155800,"date":"2011-08-12","index":3160,"close":0.32,"high":0.37,"low":0.32,"open":0.37,"volume":3195784000},{"timestamp":1313415000,"date":"2011-08-15","index":3161,"close":0.33,"high":0.34,"low":0.32,"open":0.33,"volume":864152000},{"timestamp":1313501400,"date":"2011-08-16","index":3162,"close":0.32,"high":0.34,"low":0.32,"open":0.33,"volume":716868000},{"timestamp":1313587800,"date":"2011-08-17","index":3163,"close":0.32,"high":0.33,"low":0.32,"open":0.33,"volume":553328000},{"timestamp":1313674200,"date":"2011-08-18","index":3164,"close":0.3,"high":0.31,"low":0.29,"open":0.31,"volume":802564000},{"timestamp":1313760600,"date":"2011-08-19","index":3165,"close":0.29,"high":0.31,"low":0.29,"open":0.29,"volume":761332000},{"timestamp":1314019800,"date":"2011-08-22","index":3166,"close":0.3,"high":0.31,"low":0.3,"open":0.3,"volume":611876000},{"timestamp":1314106200,"date":"2011-08-23","index":3167,"close":0.33,"high":0.33,"low":0.31,"open":0.31,"volume":938312000},{"timestamp":1314192600,"date":"2011-08-24","index":3168,"close":0.33,"high":0.33,"low":0.32,"open":0.33,"volume":687500000},{"timestamp":1314279000,"date":"2011-08-25","index":3169,"close":0.31,"high":0.33,"low":0.31,"open":0.32,"volume":690968000}]},{"date":"2011-05-12","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1303911000,"date":"2011-04-27","index":3085,"close":0.48,"high":0.49,"low":0.47,"open":0.49,"volume":450004000},{"timestamp":1303997400,"date":"2011-04-28","index":3086,"close":0.49,"high":0.5,"low":0.48,"open":0.48,"volume":684000000},{"timestamp":1304083800,"date":"2011-04-29","index":3087,"close":0.5,"high":0.51,"low":0.49,"open":0.49,"volume":836000000},{"timestamp":1304343000,"date":"2011-05-02","index":3088,"close":0.49,"high":0.51,"low":0.49,"open":0.51,"volume":613824000},{"timestamp":1304429400,"date":"2011-05-03","index":3089,"close":0.47,"high":0.49,"low":0.46,"open":0.49,"volume":808000000},{"timestamp":1304515800,"date":"2011-05-04","index":3090,"close":0.47,"high":0.48,"low":0.46,"open":0.47,"volume":639356000},{"timestamp":1304602200,"date":"2011-05-05","index":3091,"close":0.47,"high":0.47,"low":0.46,"open":0.46,"volume":544000000},{"timestamp":1304688600,"date":"2011-05-06","index":3092,"close":0.48,"high":0.49,"low":0.47,"open":0.48,"volume":841080000},{"timestamp":1304947800,"date":"2011-05-09","index":3093,"close":0.49,"high":0.5,"low":0.48,"open":0.48,"volume":706328000},{"timestamp":1305034200,"date":"2011-05-10","index":3094,"close":0.49,"high":0.5,"low":0.49,"open":0.5,"volume":690976000},{"timestamp":1305120600,"date":"2011-05-11","index":3095,"close":0.5,"high":0.5,"low":0.49,"open":0.5,"volume":616000000}],"post":[{"timestamp":1305207000,"date":"2011-05-12","index":3096,"close":0.51,"high":0.51,"low":0.49,"open":0.5,"volume":1224000000},{"timestamp":1305293400,"date":"2011-05-13","index":3097,"close":0.46,"high":0.48,"low":0.45,"open":0.48,"volume":2025192000},{"timestamp":1305552600,"date":"2011-05-16","index":3098,"close":0.44,"high":0.46,"low":0.44,"open":0.46,"volume":728188000},{"timestamp":1305639000,"date":"2011-05-17","index":3099,"close":0.44,"high":0.44,"low":0.43,"open":0.44,"volume":1420364000},{"timestamp":1305725400,"date":"2011-05-18","index":3100,"close":0.45,"high":0.45,"low":0.44,"open":0.44,"volume":658844000},{"timestamp":1305811800,"date":"2011-05-19","index":3101,"close":0.44,"high":0.45,"low":0.44,"open":0.45,"volume":650884000},{"timestamp":1305898200,"date":"2011-05-20","index":3102,"close":0.45,"high":0.45,"low":0.44,"open":0.44,"volume":575820000},{"timestamp":1306157400,"date":"2011-05-23","index":3103,"close":0.45,"high":0.46,"low":0.44,"open":0.45,"volume":588000000},{"timestamp":1306243800,"date":"2011-05-24","index":3104,"close":0.45,"high":0.47,"low":0.45,"open":0.45,"volume":720372000},{"timestamp":1306330200,"date":"2011-05-25","index":3105,"close":0.46,"high":0.46,"low":0.45,"open":0.45,"volume":545312000},{"timestamp":1306416600,"date":"2011-05-26","index":3106,"close":0.47,"high":0.47,"low":0.46,"open":0.46,"volume":706436000}]},{"date":"2011-02-16","estimated":0.04,"reported":0.06,"pre":[{"timestamp":1296570600,"date":"2011-02-01","index":3026,"close":0.61,"high":0.62,"low":0.6,"open":0.6,"volume":654104000},{"timestamp":1296657000,"date":"2011-02-02","index":3027,"close":0.64,"high":0.65,"low":0.61,"open":0.61,"volume":1606616000},{"timestamp":1296743400,"date":"2011-02-03","index":3028,"close":0.63,"high":0.64,"low":0.61,"open":0.64,"volume":1030776000},{"timestamp":1296829800,"date":"2011-02-04","index":3029,"close":0.64,"high":0.65,"low":0.63,"open":0.64,"volume":872900000},{"timestamp":1297089000,"date":"2011-02-07","index":3030,"close":0.62,"high":0.64,"low":0.61,"open":0.63,"volume":934236000},{"timestamp":1297175400,"date":"2011-02-08","index":3031,"close":0.6,"high":0.62,"low":0.59,"open":0.62,"volume":1076584000},{"timestamp":1297261800,"date":"2011-02-09","index":3032,"close":0.58,"high":0.61,"low":0.57,"open":0.6,"volume":1277520000},{"timestamp":1297348200,"date":"2011-02-10","index":3033,"close":0.57,"high":0.58,"low":0.56,"open":0.57,"volume":1042352000},{"timestamp":1297434600,"date":"2011-02-11","index":3034,"close":0.59,"high":0.61,"low":0.56,"open":0.57,"volume":1359276000},{"timestamp":1297693800,"date":"2011-02-14","index":3035,"close":0.58,"high":0.61,"low":0.58,"open":0.59,"volume":1287828000},{"timestamp":1297780200,"date":"2011-02-15","index":3036,"close":0.56,"high":0.58,"low":0.56,"open":0.58,"volume":886980000}],"post":[{"timestamp":1297866600,"date":"2011-02-16","index":3037,"close":0.58,"high":0.59,"low":0.57,"open":0.57,"volume":1318364000},{"timestamp":1297953000,"date":"2011-02-17","index":3038,"close":0.64,"high":0.65,"low":0.57,"open":0.57,"volume":3470096000},{"timestamp":1298039400,"date":"2011-02-18","index":3039,"close":0.64,"high":0.65,"low":0.63,"open":0.64,"volume":1394412000},{"timestamp":1298385000,"date":"2011-02-22","index":3040,"close":0.58,"high":0.62,"low":0.58,"open":0.62,"volume":1396648000},{"timestamp":1298471400,"date":"2011-02-23","index":3041,"close":0.55,"high":0.59,"low":0.54,"open":0.58,"volume":1491604000},{"timestamp":1298557800,"date":"2011-02-24","index":3042,"close":0.57,"high":0.58,"low":0.55,"open":0.56,"volume":1246120000},{"timestamp":1298644200,"date":"2011-02-25","index":3043,"close":0.58,"high":0.59,"low":0.57,"open":0.58,"volume":775652000},{"timestamp":1298903400,"date":"2011-02-28","index":3044,"close":0.57,"high":0.59,"low":0.55,"open":0.59,"volume":903696000},{"timestamp":1298989800,"date":"2011-03-01","index":3045,"close":0.54,"high":0.57,"low":0.54,"open":0.57,"volume":988448000},{"timestamp":1299076200,"date":"2011-03-02","index":3046,"close":0.52,"high":0.55,"low":0.51,"open":0.54,"volume":1718140000},{"timestamp":1299162600,"date":"2011-03-03","index":3047,"close":0.52,"high":0.53,"low":0.51,"open":0.53,"volume":1593704000}]},{"date":"2010-11-11","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1288186200,"date":"2010-10-27","index":2960,"close":0.3,"high":0.3,"low":0.29,"open":0.29,"volume":496796000},{"timestamp":1288272600,"date":"2010-10-28","index":2961,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":704448000},{"timestamp":1288359000,"date":"2010-10-29","index":2962,"close":0.3,"high":0.3,"low":0.3,"open":0.3,"volume":554664000},{"timestamp":1288618200,"date":"2010-11-01","index":2963,"close":0.3,"high":0.31,"low":0.3,"open":0.3,"volume":473920000},{"timestamp":1288704600,"date":"2010-11-02","index":2964,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":581036000},{"timestamp":1288791000,"date":"2010-11-03","index":2965,"close":0.31,"high":0.31,"low":0.3,"open":0.31,"volume":671748000},{"timestamp":1288877400,"date":"2010-11-04","index":2966,"close":0.31,"high":0.32,"low":0.31,"open":0.31,"volume":700016000},{"timestamp":1288963800,"date":"2010-11-05","index":2967,"close":0.32,"high":0.32,"low":0.31,"open":0.31,"volume":735116000},{"timestamp":1289226600,"date":"2010-11-08","index":2968,"close":0.32,"high":0.32,"low":0.31,"open":0.31,"volume":605156000},{"timestamp":1289313000,"date":"2010-11-09","index":2969,"close":0.31,"high":0.32,"low":0.31,"open":0.32,"volume":633964000},{"timestamp":1289399400,"date":"2010-11-10","index":2970,"close":0.32,"high":0.32,"low":0.31,"open":0.32,"volume":521016000}],"post":[{"timestamp":1289485800,"date":"2010-11-11","index":2971,"close":0.32,"high":0.32,"low":0.31,"open":0.31,"volume":1089980000},{"timestamp":1289572200,"date":"2010-11-12","index":2972,"close":0.33,"high":0.34,"low":0.33,"open":0.33,"volume":2142560000},{"timestamp":1289831400,"date":"2010-11-15","index":2973,"close":0.33,"high":0.34,"low":0.33,"open":0.33,"volume":733548000},{"timestamp":1289917800,"date":"2010-11-16","index":2974,"close":0.32,"high":0.33,"low":0.32,"open":0.32,"volume":739356000},{"timestamp":1290004200,"date":"2010-11-17","index":2975,"close":0.32,"high":0.33,"low":0.31,"open":0.32,"volume":551764000},{"timestamp":1290090600,"date":"2010-11-18","index":2976,"close":0.33,"high":0.34,"low":0.33,"open":0.33,"volume":993120000},{"timestamp":1290177000,"date":"2010-11-19","index":2977,"close":0.34,"high":0.34,"low":0.33,"open":0.33,"volume":716484000},{"timestamp":1290436200,"date":"2010-11-22","index":2978,"close":0.34,"high":0.35,"low":0.34,"open":0.34,"volume":462668000},{"timestamp":1290522600,"date":"2010-11-23","index":2979,"close":0.34,"high":0.34,"low":0.33,"open":0.34,"volume":457832000},{"timestamp":1290609000,"date":"2010-11-24","index":2980,"close":0.34,"high":0.35,"low":0.34,"open":0.34,"volume":397784000},{"timestamp":1290781800,"date":"2010-11-26","index":2981,"close":0.34,"high":0.35,"low":0.34,"open":0.34,"volume":143104000}]},{"date":"2010-08-12","estimated":0.03,"reported":0.01,"pre":[{"timestamp":1280323800,"date":"2010-07-28","index":2896,"close":0.25,"high":0.26,"low":0.25,"open":0.26,"volume":1320808000},{"timestamp":1280410200,"date":"2010-07-29","index":2897,"close":0.23,"high":0.24,"low":0.23,"open":0.23,"volume":2664476000},{"timestamp":1280496600,"date":"2010-07-30","index":2898,"close":0.23,"high":0.23,"low":0.22,"open":0.23,"volume":984288000},{"timestamp":1280755800,"date":"2010-08-02","index":2899,"close":0.23,"high":0.23,"low":0.23,"open":0.23,"volume":917020000},{"timestamp":1280842200,"date":"2010-08-03","index":2900,"close":0.22,"high":0.23,"low":0.22,"open":0.23,"volume":955444000},{"timestamp":1280928600,"date":"2010-08-04","index":2901,"close":0.23,"high":0.23,"low":0.22,"open":0.23,"volume":855496000},{"timestamp":1281015000,"date":"2010-08-05","index":2902,"close":0.24,"high":0.24,"low":0.23,"open":0.23,"volume":800504000},{"timestamp":1281101400,"date":"2010-08-06","index":2903,"close":0.24,"high":0.24,"low":0.23,"open":0.23,"volume":739904000},{"timestamp":1281360600,"date":"2010-08-09","index":2904,"close":0.24,"high":0.24,"low":0.24,"open":0.24,"volume":466456000},{"timestamp":1281447000,"date":"2010-08-10","index":2905,"close":0.23,"high":0.24,"low":0.23,"open":0.24,"volume":772560000},{"timestamp":1281533400,"date":"2010-08-11","index":2906,"close":0.22,"high":0.23,"low":0.22,"open":0.23,"volume":796148000}],"post":[{"timestamp":1281619800,"date":"2010-08-12","index":2907,"close":0.22,"high":0.23,"low":0.22,"open":0.22,"volume":1343584000},{"timestamp":1281706200,"date":"2010-08-13","index":2908,"close":0.23,"high":0.24,"low":0.23,"open":0.23,"volume":1797392000},{"timestamp":1281965400,"date":"2010-08-16","index":2909,"close":0.23,"high":0.24,"low":0.23,"open":0.23,"volume":814008000},{"timestamp":1282051800,"date":"2010-08-17","index":2910,"close":0.23,"high":0.24,"low":0.23,"open":0.23,"volume":481224000},{"timestamp":1282138200,"date":"2010-08-18","index":2911,"close":0.23,"high":0.23,"low":0.23,"open":0.23,"volume":352920000},{"timestamp":1282224600,"date":"2010-08-19","index":2912,"close":0.25,"high":0.25,"low":0.23,"open":0.24,"volume":1615100000},{"timestamp":1282311000,"date":"2010-08-20","index":2913,"close":0.25,"high":0.26,"low":0.25,"open":0.25,"volume":1305308000},{"timestamp":1282570200,"date":"2010-08-23","index":2914,"close":0.25,"high":0.26,"low":0.24,"open":0.25,"volume":748620000},{"timestamp":1282656600,"date":"2010-08-24","index":2915,"close":0.24,"high":0.25,"low":0.24,"open":0.24,"volume":641332000},{"timestamp":1282743000,"date":"2010-08-25","index":2916,"close":0.25,"high":0.25,"low":0.24,"open":0.24,"volume":757532000},{"timestamp":1282829400,"date":"2010-08-26","index":2917,"close":0.25,"high":0.25,"low":0.25,"open":0.25,"volume":657596000}]},{"date":"2010-05-13","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1272461400,"date":"2010-04-28","index":2833,"close":0.4,"high":0.41,"low":0.4,"open":0.4,"volume":672164000},{"timestamp":1272547800,"date":"2010-04-29","index":2834,"close":0.42,"high":0.42,"low":0.4,"open":0.41,"volume":987128000},{"timestamp":1272634200,"date":"2010-04-30","index":2835,"close":0.39,"high":0.41,"low":0.39,"open":0.41,"volume":1068048000},{"timestamp":1272893400,"date":"2010-05-03","index":2836,"close":0.39,"high":0.4,"low":0.38,"open":0.39,"volume":1078972000},{"timestamp":1272979800,"date":"2010-05-04","index":2837,"close":0.37,"high":0.38,"low":0.36,"open":0.38,"volume":1311376000},{"timestamp":1273066200,"date":"2010-05-05","index":2838,"close":0.36,"high":0.37,"low":0.36,"open":0.36,"volume":1330840000},{"timestamp":1273152600,"date":"2010-05-06","index":2839,"close":0.35,"high":0.37,"low":0.33,"open":0.36,"volume":1002888000},{"timestamp":1273239000,"date":"2010-05-07","index":2840,"close":0.35,"high":0.36,"low":0.34,"open":0.36,"volume":1153712000},{"timestamp":1273498200,"date":"2010-05-10","index":2841,"close":0.36,"high":0.37,"low":0.36,"open":0.37,"volume":979156000},{"timestamp":1273584600,"date":"2010-05-11","index":2842,"close":0.36,"high":0.37,"low":0.36,"open":0.36,"volume":829124000},{"timestamp":1273671000,"date":"2010-05-12","index":2843,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":901236000}],"post":[{"timestamp":1273757400,"date":"2010-05-13","index":2844,"close":0.37,"high":0.38,"low":0.36,"open":0.37,"volume":1252000000},{"timestamp":1273843800,"date":"2010-05-14","index":2845,"close":0.32,"high":0.34,"low":0.31,"open":0.34,"volume":2493068000},{"timestamp":1274103000,"date":"2010-05-17","index":2846,"close":0.32,"high":0.33,"low":0.31,"open":0.32,"volume":856060000},{"timestamp":1274189400,"date":"2010-05-18","index":2847,"close":0.31,"high":0.33,"low":0.31,"open":0.33,"volume":674112000},{"timestamp":1274275800,"date":"2010-05-19","index":2848,"close":0.32,"high":0.32,"low":0.31,"open":0.31,"volume":826520000},{"timestamp":1274362200,"date":"2010-05-20","index":2849,"close":0.31,"high":0.32,"low":0.3,"open":0.31,"volume":1129136000},{"timestamp":1274448600,"date":"2010-05-21","index":2850,"close":0.32,"high":0.33,"low":0.3,"open":0.3,"volume":1069600000},{"timestamp":1274707800,"date":"2010-05-24","index":2851,"close":0.31,"high":0.32,"low":0.31,"open":0.32,"volume":664564000},{"timestamp":1274794200,"date":"2010-05-25","index":2852,"close":0.32,"high":0.32,"low":0.3,"open":0.3,"volume":966652000},{"timestamp":1274880600,"date":"2010-05-26","index":2853,"close":0.32,"high":0.34,"low":0.32,"open":0.33,"volume":995028000},{"timestamp":1274967000,"date":"2010-05-27","index":2854,"close":0.34,"high":0.34,"low":0.33,"open":0.33,"volume":713560000}]},{"date":"2010-02-17","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1265034600,"date":"2010-02-01","index":2773,"close":0.41,"high":0.41,"low":0.38,"open":0.39,"volume":949832000},{"timestamp":1265121000,"date":"2010-02-02","index":2774,"close":0.42,"high":0.42,"low":0.41,"open":0.41,"volume":849812000},{"timestamp":1265207400,"date":"2010-02-03","index":2775,"close":0.42,"high":0.42,"low":0.41,"open":0.41,"volume":562296000},{"timestamp":1265293800,"date":"2010-02-04","index":2776,"close":0.4,"high":0.42,"low":0.39,"open":0.42,"volume":783480000},{"timestamp":1265380200,"date":"2010-02-05","index":2777,"close":0.41,"high":0.41,"low":0.39,"open":0.4,"volume":604856000},{"timestamp":1265639400,"date":"2010-02-08","index":2778,"close":0.4,"high":0.41,"low":0.4,"open":0.4,"volume":445160000},{"timestamp":1265725800,"date":"2010-02-09","index":2779,"close":0.4,"high":0.41,"low":0.4,"open":0.41,"volume":930144000},{"timestamp":1265812200,"date":"2010-02-10","index":2780,"close":0.41,"high":0.41,"low":0.4,"open":0.4,"volume":535828000},{"timestamp":1265898600,"date":"2010-02-11","index":2781,"close":0.43,"high":0.43,"low":0.41,"open":0.42,"volume":695980000},{"timestamp":1265985000,"date":"2010-02-12","index":2782,"close":0.43,"high":0.44,"low":0.42,"open":0.43,"volume":780212000},{"timestamp":1266330600,"date":"2010-02-16","index":2783,"close":0.44,"high":0.44,"low":0.43,"open":0.44,"volume":457024000}],"post":[{"timestamp":1266417000,"date":"2010-02-17","index":2784,"close":0.45,"high":0.45,"low":0.43,"open":0.45,"volume":876560000},{"timestamp":1266503400,"date":"2010-02-18","index":2785,"close":0.42,"high":0.42,"low":0.41,"open":0.42,"volume":1515508000},{"timestamp":1266589800,"date":"2010-02-19","index":2786,"close":0.41,"high":0.42,"low":0.41,"open":0.41,"volume":510548000},{"timestamp":1266849000,"date":"2010-02-22","index":2787,"close":0.42,"high":0.42,"low":0.41,"open":0.42,"volume":458084000},{"timestamp":1266935400,"date":"2010-02-23","index":2788,"close":0.41,"high":0.42,"low":0.4,"open":0.42,"volume":489764000},{"timestamp":1267021800,"date":"2010-02-24","index":2789,"close":0.41,"high":0.42,"low":0.41,"open":0.41,"volume":445868000},{"timestamp":1267108200,"date":"2010-02-25","index":2790,"close":0.41,"high":0.41,"low":0.39,"open":0.4,"volume":576972000},{"timestamp":1267194600,"date":"2010-02-26","index":2791,"close":0.41,"high":0.41,"low":0.4,"open":0.41,"volume":393396000},{"timestamp":1267453800,"date":"2010-03-01","index":2792,"close":0.42,"high":0.42,"low":0.4,"open":0.41,"volume":555868000},{"timestamp":1267540200,"date":"2010-03-02","index":2793,"close":0.42,"high":0.43,"low":0.42,"open":0.43,"volume":538648000},{"timestamp":1267626600,"date":"2010-03-03","index":2794,"close":0.42,"high":0.43,"low":0.41,"open":0.42,"volume":399300000}]},{"date":"2009-11-05","estimated":0.03,"reported":0.05,"pre":[{"timestamp":1256131800,"date":"2009-10-21","index":2704,"close":0.33,"high":0.35,"low":0.33,"open":0.34,"volume":503956000},{"timestamp":1256218200,"date":"2009-10-22","index":2705,"close":0.34,"high":0.34,"low":0.33,"open":0.33,"volume":379328000},{"timestamp":1256304600,"date":"2009-10-23","index":2706,"close":0.33,"high":0.34,"low":0.33,"open":0.34,"volume":429528000},{"timestamp":1256563800,"date":"2009-10-26","index":2707,"close":0.32,"high":0.34,"low":0.32,"open":0.33,"volume":481652000},{"timestamp":1256650200,"date":"2009-10-27","index":2708,"close":0.31,"high":0.33,"low":0.31,"open":0.32,"volume":591836000},{"timestamp":1256736600,"date":"2009-10-28","index":2709,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":773632000},{"timestamp":1256823000,"date":"2009-10-29","index":2710,"close":0.31,"high":0.32,"low":0.3,"open":0.31,"volume":637100000},{"timestamp":1256909400,"date":"2009-10-30","index":2711,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":604144000},{"timestamp":1257172200,"date":"2009-11-02","index":2712,"close":0.3,"high":0.31,"low":0.29,"open":0.3,"volume":593136000},{"timestamp":1257258600,"date":"2009-11-03","index":2713,"close":0.3,"high":0.3,"low":0.29,"open":0.29,"volume":876472000},{"timestamp":1257345000,"date":"2009-11-04","index":2714,"close":0.3,"high":0.31,"low":0.3,"open":0.3,"volume":916840000}],"post":[{"timestamp":1257431400,"date":"2009-11-05","index":2715,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":955156000},{"timestamp":1257517800,"date":"2009-11-06","index":2716,"close":0.33,"high":0.34,"low":0.32,"open":0.33,"volume":1641112000},{"timestamp":1257777000,"date":"2009-11-09","index":2717,"close":0.34,"high":0.34,"low":0.33,"open":0.33,"volume":818124000},{"timestamp":1257863400,"date":"2009-11-10","index":2718,"close":0.33,"high":0.34,"low":0.32,"open":0.34,"volume":781472000},{"timestamp":1257949800,"date":"2009-11-11","index":2719,"close":0.34,"high":0.35,"low":0.33,"open":0.33,"volume":871512000},{"timestamp":1258036200,"date":"2009-11-12","index":2720,"close":0.34,"high":0.35,"low":0.34,"open":0.34,"volume":505864000},{"timestamp":1258122600,"date":"2009-11-13","index":2721,"close":0.34,"high":0.34,"low":0.33,"open":0.34,"volume":388524000},{"timestamp":1258381800,"date":"2009-11-16","index":2722,"close":0.34,"high":0.35,"low":0.34,"open":0.34,"volume":402820000},{"timestamp":1258468200,"date":"2009-11-17","index":2723,"close":0.34,"high":0.34,"low":0.34,"open":0.34,"volume":350124000},{"timestamp":1258554600,"date":"2009-11-18","index":2724,"close":0.34,"high":0.34,"low":0.33,"open":0.34,"volume":455516000},{"timestamp":1258641000,"date":"2009-11-19","index":2725,"close":0.32,"high":0.33,"low":0.32,"open":0.33,"volume":833840000}]},{"date":"2009-08-06","estimated":-0.01,"reported":0.02,"pre":[{"timestamp":1248269400,"date":"2009-07-22","index":2640,"close":0.31,"high":0.31,"low":0.29,"open":0.29,"volume":600908000},{"timestamp":1248355800,"date":"2009-07-23","index":2641,"close":0.32,"high":0.33,"low":0.3,"open":0.31,"volume":1046120000},{"timestamp":1248442200,"date":"2009-07-24","index":2642,"close":0.32,"high":0.32,"low":0.31,"open":0.31,"volume":650592000},{"timestamp":1248701400,"date":"2009-07-27","index":2643,"close":0.33,"high":0.33,"low":0.32,"open":0.32,"volume":677484000},{"timestamp":1248787800,"date":"2009-07-28","index":2644,"close":0.33,"high":0.33,"low":0.32,"open":0.32,"volume":563180000},{"timestamp":1248874200,"date":"2009-07-29","index":2645,"close":0.32,"high":0.32,"low":0.32,"open":0.32,"volume":373972000},{"timestamp":1248960600,"date":"2009-07-30","index":2646,"close":0.32,"high":0.33,"low":0.32,"open":0.32,"volume":468444000},{"timestamp":1249047000,"date":"2009-07-31","index":2647,"close":0.32,"high":0.33,"low":0.31,"open":0.32,"volume":541560000},{"timestamp":1249306200,"date":"2009-08-03","index":2648,"close":0.33,"high":0.34,"low":0.32,"open":0.33,"volume":471900000},{"timestamp":1249392600,"date":"2009-08-04","index":2649,"close":0.33,"high":0.34,"low":0.33,"open":0.33,"volume":695380000},{"timestamp":1249479000,"date":"2009-08-05","index":2650,"close":0.34,"high":0.34,"low":0.33,"open":0.33,"volume":610768000}],"post":[{"timestamp":1249565400,"date":"2009-08-06","index":2651,"close":0.33,"high":0.34,"low":0.33,"open":0.34,"volume":957588000},{"timestamp":1249651800,"date":"2009-08-07","index":2652,"close":0.34,"high":0.36,"low":0.34,"open":0.35,"volume":1401872000},{"timestamp":1249911000,"date":"2009-08-10","index":2653,"close":0.33,"high":0.35,"low":0.33,"open":0.35,"volume":693312000},{"timestamp":1249997400,"date":"2009-08-11","index":2654,"close":0.32,"high":0.33,"low":0.32,"open":0.33,"volume":481884000},{"timestamp":1250083800,"date":"2009-08-12","index":2655,"close":0.34,"high":0.34,"low":0.32,"open":0.32,"volume":634940000},{"timestamp":1250170200,"date":"2009-08-13","index":2656,"close":0.35,"high":0.35,"low":0.33,"open":0.34,"volume":564028000},{"timestamp":1250256600,"date":"2009-08-14","index":2657,"close":0.34,"high":0.35,"low":0.33,"open":0.35,"volume":427148000},{"timestamp":1250515800,"date":"2009-08-17","index":2658,"close":0.32,"high":0.33,"low":0.32,"open":0.33,"volume":465032000},{"timestamp":1250602200,"date":"2009-08-18","index":2659,"close":0.33,"high":0.34,"low":0.32,"open":0.32,"volume":636200000},{"timestamp":1250688600,"date":"2009-08-19","index":2660,"close":0.33,"high":0.33,"low":0.32,"open":0.33,"volume":552996000},{"timestamp":1250775000,"date":"2009-08-20","index":2661,"close":0.34,"high":0.34,"low":0.33,"open":0.33,"volume":819840000}]},{"date":"2009-05-07","estimated":-0.03,"reported":-0.02,"pre":[{"timestamp":1240407000,"date":"2009-04-22","index":2577,"close":0.28,"high":0.3,"low":0.27,"open":0.27,"volume":916404000},{"timestamp":1240493400,"date":"2009-04-23","index":2578,"close":0.28,"high":0.29,"low":0.27,"open":0.29,"volume":753952000},{"timestamp":1240579800,"date":"2009-04-24","index":2579,"close":0.29,"high":0.29,"low":0.28,"open":0.28,"volume":759508000},{"timestamp":1240839000,"date":"2009-04-27","index":2580,"close":0.28,"high":0.29,"low":0.27,"open":0.28,"volume":787024000},{"timestamp":1240925400,"date":"2009-04-28","index":2581,"close":0.28,"high":0.28,"low":0.27,"open":0.27,"volume":634392000},{"timestamp":1241011800,"date":"2009-04-29","index":2582,"close":0.27,"high":0.28,"low":0.27,"open":0.28,"volume":859668000},{"timestamp":1241098200,"date":"2009-04-30","index":2583,"close":0.29,"high":0.29,"low":0.28,"open":0.28,"volume":1110276000},{"timestamp":1241184600,"date":"2009-05-01","index":2584,"close":0.29,"high":0.3,"low":0.29,"open":0.29,"volume":840548000},{"timestamp":1241443800,"date":"2009-05-04","index":2585,"close":0.31,"high":0.31,"low":0.29,"open":0.3,"volume":927704000},{"timestamp":1241530200,"date":"2009-05-05","index":2586,"close":0.29,"high":0.3,"low":0.29,"open":0.3,"volume":837076000},{"timestamp":1241616600,"date":"2009-05-06","index":2587,"close":0.29,"high":0.3,"low":0.28,"open":0.3,"volume":935088000}],"post":[{"timestamp":1241703000,"date":"2009-05-07","index":2588,"close":0.27,"high":0.3,"low":0.26,"open":0.3,"volume":1289196000},{"timestamp":1241789400,"date":"2009-05-08","index":2589,"close":0.23,"high":0.26,"low":0.23,"open":0.26,"volume":2930564000},{"timestamp":1242048600,"date":"2009-05-11","index":2590,"close":0.24,"high":0.24,"low":0.23,"open":0.23,"volume":1038596000},{"timestamp":1242135000,"date":"2009-05-12","index":2591,"close":0.22,"high":0.24,"low":0.22,"open":0.24,"volume":1201384000},{"timestamp":1242221400,"date":"2009-05-13","index":2592,"close":0.21,"high":0.22,"low":0.21,"open":0.22,"volume":1305608000},{"timestamp":1242307800,"date":"2009-05-14","index":2593,"close":0.21,"high":0.22,"low":0.21,"open":0.21,"volume":1017864000},{"timestamp":1242394200,"date":"2009-05-15","index":2594,"close":0.22,"high":0.23,"low":0.21,"open":0.21,"volume":780308000},{"timestamp":1242653400,"date":"2009-05-18","index":2595,"close":0.23,"high":0.23,"low":0.22,"open":0.22,"volume":938320000},{"timestamp":1242739800,"date":"2009-05-19","index":2596,"close":0.24,"high":0.24,"low":0.23,"open":0.23,"volume":859768000},{"timestamp":1242826200,"date":"2009-05-20","index":2597,"close":0.24,"high":0.26,"low":0.24,"open":0.24,"volume":1309436000},{"timestamp":1242912600,"date":"2009-05-21","index":2598,"close":0.24,"high":0.25,"low":0.23,"open":0.24,"volume":965600000}]},{"date":"2009-02-10","estimated":-0.02,"reported":-0.04,"pre":[{"timestamp":1232980200,"date":"2009-01-26","index":2517,"close":0.2,"high":0.2,"low":0.19,"open":0.19,"volume":581748000},{"timestamp":1233066600,"date":"2009-01-27","index":2518,"close":0.21,"high":0.21,"low":0.2,"open":0.2,"volume":725300000},{"timestamp":1233153000,"date":"2009-01-28","index":2519,"close":0.22,"high":0.22,"low":0.21,"open":0.22,"volume":723752000},{"timestamp":1233239400,"date":"2009-01-29","index":2520,"close":0.21,"high":0.22,"low":0.21,"open":0.21,"volume":413128000},{"timestamp":1233325800,"date":"2009-01-30","index":2521,"close":0.2,"high":0.21,"low":0.2,"open":0.21,"volume":506760000},{"timestamp":1233585000,"date":"2009-02-02","index":2522,"close":0.21,"high":0.21,"low":0.19,"open":0.2,"volume":577992000},{"timestamp":1233671400,"date":"2009-02-03","index":2523,"close":0.21,"high":0.21,"low":0.2,"open":0.21,"volume":396948000},{"timestamp":1233757800,"date":"2009-02-04","index":2524,"close":0.22,"high":0.23,"low":0.21,"open":0.21,"volume":779232000},{"timestamp":1233844200,"date":"2009-02-05","index":2525,"close":0.23,"high":0.24,"low":0.21,"open":0.21,"volume":919192000},{"timestamp":1233930600,"date":"2009-02-06","index":2526,"close":0.25,"high":0.25,"low":0.23,"open":0.23,"volume":1157880000},{"timestamp":1234189800,"date":"2009-02-09","index":2527,"close":0.24,"high":0.25,"low":0.24,"open":0.25,"volume":716128000}],"post":[{"timestamp":1234276200,"date":"2009-02-10","index":2528,"close":0.23,"high":0.25,"low":0.23,"open":0.24,"volume":1129664000},{"timestamp":1234362600,"date":"2009-02-11","index":2529,"close":0.2,"high":0.22,"low":0.2,"open":0.21,"volume":1983400000},{"timestamp":1234449000,"date":"2009-02-12","index":2530,"close":0.21,"high":0.21,"low":0.2,"open":0.2,"volume":1024020000},{"timestamp":1234535400,"date":"2009-02-13","index":2531,"close":0.21,"high":0.21,"low":0.2,"open":0.2,"volume":764304000},{"timestamp":1234881000,"date":"2009-02-17","index":2532,"close":0.2,"high":0.2,"low":0.19,"open":0.2,"volume":779576000},{"timestamp":1234967400,"date":"2009-02-18","index":2533,"close":0.2,"high":0.21,"low":0.2,"open":0.2,"volume":646252000},{"timestamp":1235053800,"date":"2009-02-19","index":2534,"close":0.19,"high":0.21,"low":0.19,"open":0.2,"volume":743988000},{"timestamp":1235140200,"date":"2009-02-20","index":2535,"close":0.19,"high":0.19,"low":0.18,"open":0.18,"volume":770056000},{"timestamp":1235399400,"date":"2009-02-23","index":2536,"close":0.18,"high":0.19,"low":0.18,"open":0.19,"volume":679548000},{"timestamp":1235485800,"date":"2009-02-24","index":2537,"close":0.2,"high":0.2,"low":0.18,"open":0.18,"volume":659524000},{"timestamp":1235572200,"date":"2009-02-25","index":2538,"close":0.2,"high":0.21,"low":0.19,"open":0.2,"volume":702360000}]},{"date":"2008-11-06","estimated":0.03,"reported":0.05,"pre":[{"timestamp":1224682200,"date":"2008-10-22","index":2453,"close":0.17,"high":0.19,"low":0.17,"open":0.18,"volume":600996000},{"timestamp":1224768600,"date":"2008-10-23","index":2454,"close":0.16,"high":0.18,"low":0.16,"open":0.17,"volume":832192000},{"timestamp":1224855000,"date":"2008-10-24","index":2455,"close":0.17,"high":0.17,"low":0.15,"open":0.15,"volume":798336000},{"timestamp":1225114200,"date":"2008-10-27","index":2456,"close":0.17,"high":0.18,"low":0.16,"open":0.16,"volume":698936000},{"timestamp":1225200600,"date":"2008-10-28","index":2457,"close":0.2,"high":0.2,"low":0.18,"open":0.18,"volume":849920000},{"timestamp":1225287000,"date":"2008-10-29","index":2458,"close":0.21,"high":0.22,"low":0.2,"open":0.2,"volume":977284000},{"timestamp":1225373400,"date":"2008-10-30","index":2459,"close":0.22,"high":0.22,"low":0.2,"open":0.22,"volume":657176000},{"timestamp":1225459800,"date":"2008-10-31","index":2460,"close":0.22,"high":0.22,"low":0.21,"open":0.21,"volume":608672000},{"timestamp":1225722600,"date":"2008-11-03","index":2461,"close":0.21,"high":0.23,"low":0.21,"open":0.22,"volume":723924000},{"timestamp":1225809000,"date":"2008-11-04","index":2462,"close":0.22,"high":0.22,"low":0.21,"open":0.22,"volume":619560000},{"timestamp":1225895400,"date":"2008-11-05","index":2463,"close":0.21,"high":0.22,"low":0.21,"open":0.22,"volume":787620000}],"post":[{"timestamp":1225981800,"date":"2008-11-06","index":2464,"close":0.19,"high":0.21,"low":0.19,"open":0.2,"volume":797936000},{"timestamp":1226068200,"date":"2008-11-07","index":2465,"close":0.22,"high":0.23,"low":0.2,"open":0.22,"volume":1132068000},{"timestamp":1226327400,"date":"2008-11-10","index":2466,"close":0.2,"high":0.23,"low":0.2,"open":0.23,"volume":576396000},{"timestamp":1226413800,"date":"2008-11-11","index":2467,"close":0.19,"high":0.2,"low":0.19,"open":0.2,"volume":576484000},{"timestamp":1226500200,"date":"2008-11-12","index":2468,"close":0.18,"high":0.19,"low":0.18,"open":0.19,"volume":646092000},{"timestamp":1226586600,"date":"2008-11-13","index":2469,"close":0.2,"high":0.2,"low":0.17,"open":0.17,"volume":797228000},{"timestamp":1226673000,"date":"2008-11-14","index":2470,"close":0.18,"high":0.19,"low":0.18,"open":0.19,"volume":741024000},{"timestamp":1226932200,"date":"2008-11-17","index":2471,"close":0.18,"high":0.18,"low":0.17,"open":0.18,"volume":388224000},{"timestamp":1227018600,"date":"2008-11-18","index":2472,"close":0.17,"high":0.18,"low":0.16,"open":0.18,"volume":564488000},{"timestamp":1227105000,"date":"2008-11-19","index":2473,"close":0.16,"high":0.17,"low":0.16,"open":0.17,"volume":500220000},{"timestamp":1227191400,"date":"2008-11-20","index":2474,"close":0.15,"high":0.16,"low":0.15,"open":0.15,"volume":847036000}]},{"date":"2008-08-12","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1217251800,"date":"2008-07-28","index":2392,"close":0.29,"high":0.3,"low":0.28,"open":0.29,"volume":734808000},{"timestamp":1217338200,"date":"2008-07-29","index":2393,"close":0.29,"high":0.3,"low":0.29,"open":0.29,"volume":764636000},{"timestamp":1217424600,"date":"2008-07-30","index":2394,"close":0.29,"high":0.3,"low":0.28,"open":0.3,"volume":588492000},{"timestamp":1217511000,"date":"2008-07-31","index":2395,"close":0.29,"high":0.29,"low":0.28,"open":0.29,"volume":487236000},{"timestamp":1217597400,"date":"2008-08-01","index":2396,"close":0.27,"high":0.28,"low":0.27,"open":0.28,"volume":881060000},{"timestamp":1217856600,"date":"2008-08-04","index":2397,"close":0.26,"high":0.27,"low":0.26,"open":0.27,"volume":522052000},{"timestamp":1217943000,"date":"2008-08-05","index":2398,"close":0.28,"high":0.28,"low":0.27,"open":0.27,"volume":685844000},{"timestamp":1218029400,"date":"2008-08-06","index":2399,"close":0.29,"high":0.29,"low":0.27,"open":0.28,"volume":814864000},{"timestamp":1218115800,"date":"2008-08-07","index":2400,"close":0.28,"high":0.3,"low":0.28,"open":0.28,"volume":819232000},{"timestamp":1218202200,"date":"2008-08-08","index":2401,"close":0.28,"high":0.29,"low":0.27,"open":0.28,"volume":853764000},{"timestamp":1218461400,"date":"2008-08-11","index":2402,"close":0.28,"high":0.29,"low":0.28,"open":0.28,"volume":1196436000}],"post":[{"timestamp":1218547800,"date":"2008-08-12","index":2403,"close":0.28,"high":0.28,"low":0.27,"open":0.28,"volume":1410868000},{"timestamp":1218634200,"date":"2008-08-13","index":2404,"close":0.31,"high":0.31,"low":0.29,"open":0.3,"volume":2095260000},{"timestamp":1218720600,"date":"2008-08-14","index":2405,"close":0.32,"high":0.34,"low":0.3,"open":0.3,"volume":1635304000},{"timestamp":1218807000,"date":"2008-08-15","index":2406,"close":0.32,"high":0.33,"low":0.32,"open":0.33,"volume":777652000},{"timestamp":1219066200,"date":"2008-08-18","index":2407,"close":0.33,"high":0.33,"low":0.32,"open":0.33,"volume":893968000},{"timestamp":1219152600,"date":"2008-08-19","index":2408,"close":0.34,"high":0.34,"low":0.32,"open":0.32,"volume":1014140000},{"timestamp":1219239000,"date":"2008-08-20","index":2409,"close":0.35,"high":0.35,"low":0.34,"open":0.34,"volume":1143692000},{"timestamp":1219325400,"date":"2008-08-21","index":2410,"close":0.34,"high":0.35,"low":0.33,"open":0.35,"volume":1021560000},{"timestamp":1219411800,"date":"2008-08-22","index":2411,"close":0.34,"high":0.35,"low":0.33,"open":0.34,"volume":459264000},{"timestamp":1219671000,"date":"2008-08-25","index":2412,"close":0.34,"high":0.35,"low":0.33,"open":0.34,"volume":471600000},{"timestamp":1219757400,"date":"2008-08-26","index":2413,"close":0.33,"high":0.34,"low":0.32,"open":0.34,"volume":613112000}]},{"date":"2008-05-08","estimated":0.1,"reported":0.09,"pre":[{"timestamp":1208957400,"date":"2008-04-23","index":2326,"close":0.51,"high":0.52,"low":0.49,"open":0.49,"volume":1020496000},{"timestamp":1209043800,"date":"2008-04-24","index":2327,"close":0.5,"high":0.52,"low":0.49,"open":0.51,"volume":655764000},{"timestamp":1209130200,"date":"2008-04-25","index":2328,"close":0.5,"high":0.5,"low":0.49,"open":0.5,"volume":552208000},{"timestamp":1209389400,"date":"2008-04-28","index":2329,"close":0.49,"high":0.51,"low":0.49,"open":0.5,"volume":535700000},{"timestamp":1209475800,"date":"2008-04-29","index":2330,"close":0.5,"high":0.51,"low":0.49,"open":0.49,"volume":573408000},{"timestamp":1209562200,"date":"2008-04-30","index":2331,"close":0.51,"high":0.52,"low":0.51,"open":0.51,"volume":1068320000},{"timestamp":1209648600,"date":"2008-05-01","index":2332,"close":0.54,"high":0.54,"low":0.52,"open":0.52,"volume":1014624000},{"timestamp":1209735000,"date":"2008-05-02","index":2333,"close":0.56,"high":0.56,"low":0.54,"open":0.55,"volume":1131016000},{"timestamp":1209994200,"date":"2008-05-05","index":2334,"close":0.55,"high":0.56,"low":0.55,"open":0.56,"volume":943392000},{"timestamp":1210080600,"date":"2008-05-06","index":2335,"close":0.56,"high":0.56,"low":0.54,"open":0.55,"volume":729036000},{"timestamp":1210167000,"date":"2008-05-07","index":2336,"close":0.55,"high":0.57,"low":0.55,"open":0.56,"volume":715632000}],"post":[{"timestamp":1210253400,"date":"2008-05-08","index":2337,"close":0.55,"high":0.56,"low":0.53,"open":0.55,"volume":1360000000},{"timestamp":1210339800,"date":"2008-05-09","index":2338,"close":0.56,"high":0.59,"low":0.55,"open":0.55,"volume":2030352000},{"timestamp":1210599000,"date":"2008-05-12","index":2339,"close":0.55,"high":0.57,"low":0.54,"open":0.57,"volume":1006652000},{"timestamp":1210685400,"date":"2008-05-13","index":2340,"close":0.54,"high":0.55,"low":0.53,"open":0.55,"volume":854108000},{"timestamp":1210771800,"date":"2008-05-14","index":2341,"close":0.55,"high":0.57,"low":0.54,"open":0.54,"volume":751148000},{"timestamp":1210858200,"date":"2008-05-15","index":2342,"close":0.59,"high":0.6,"low":0.55,"open":0.55,"volume":1165464000},{"timestamp":1210944600,"date":"2008-05-16","index":2343,"close":0.61,"high":0.61,"low":0.59,"open":0.6,"volume":1091556000},{"timestamp":1211203800,"date":"2008-05-19","index":2344,"close":0.6,"high":0.63,"low":0.59,"open":0.61,"volume":1158532000},{"timestamp":1211290200,"date":"2008-05-20","index":2345,"close":0.58,"high":0.59,"low":0.58,"open":0.58,"volume":771404000},{"timestamp":1211376600,"date":"2008-05-21","index":2346,"close":0.58,"high":0.61,"low":0.58,"open":0.58,"volume":1066660000},{"timestamp":1211463000,"date":"2008-05-22","index":2347,"close":0.59,"high":0.6,"low":0.58,"open":0.59,"volume":693108000}]},{"date":"2008-02-13","estimated":0.12,"reported":0.12,"pre":[{"timestamp":1201617000,"date":"2008-01-29","index":2267,"close":0.64,"high":0.64,"low":0.61,"open":0.63,"volume":414484000},{"timestamp":1201703400,"date":"2008-01-30","index":2268,"close":0.63,"high":0.64,"low":0.61,"open":0.63,"volume":530476000},{"timestamp":1201789800,"date":"2008-01-31","index":2269,"close":0.61,"high":0.63,"low":0.6,"open":0.62,"volume":588708000},{"timestamp":1201876200,"date":"2008-02-01","index":2270,"close":0.67,"high":0.68,"low":0.61,"open":0.61,"volume":593104000},{"timestamp":1202135400,"date":"2008-02-04","index":2271,"close":0.65,"high":0.69,"low":0.65,"open":0.69,"volume":565128000},{"timestamp":1202221800,"date":"2008-02-05","index":2272,"close":0.61,"high":0.64,"low":0.61,"open":0.64,"volume":494928000},{"timestamp":1202308200,"date":"2008-02-06","index":2273,"close":0.61,"high":0.63,"low":0.6,"open":0.62,"volume":557380000},{"timestamp":1202394600,"date":"2008-02-07","index":2274,"close":0.61,"high":0.63,"low":0.58,"open":0.59,"volume":664128000},{"timestamp":1202481000,"date":"2008-02-08","index":2275,"close":0.62,"high":0.63,"low":0.6,"open":0.61,"volume":393932000},{"timestamp":1202740200,"date":"2008-02-11","index":2276,"close":0.63,"high":0.64,"low":0.62,"open":0.63,"volume":503732000},{"timestamp":1202826600,"date":"2008-02-12","index":2277,"close":0.65,"high":0.66,"low":0.63,"open":0.64,"volume":609688000}],"post":[{"timestamp":1202913000,"date":"2008-02-13","index":2278,"close":0.68,"high":0.68,"low":0.65,"open":0.65,"volume":742312000},{"timestamp":1202999400,"date":"2008-02-14","index":2279,"close":0.57,"high":0.66,"low":0.56,"open":0.66,"volume":2184296000},{"timestamp":1203085800,"date":"2008-02-15","index":2280,"close":0.56,"high":0.58,"low":0.55,"open":0.56,"volume":817364000},{"timestamp":1203431400,"date":"2008-02-19","index":2281,"close":0.55,"high":0.57,"low":0.54,"open":0.57,"volume":558608000},{"timestamp":1203517800,"date":"2008-02-20","index":2282,"close":0.54,"high":0.55,"low":0.53,"open":0.53,"volume":759016000},{"timestamp":1203604200,"date":"2008-02-21","index":2283,"close":0.53,"high":0.55,"low":0.53,"open":0.55,"volume":644272000},{"timestamp":1203690600,"date":"2008-02-22","index":2284,"close":0.56,"high":0.56,"low":0.53,"open":0.54,"volume":723052000},{"timestamp":1203949800,"date":"2008-02-25","index":2285,"close":0.56,"high":0.56,"low":0.54,"open":0.56,"volume":671784000},{"timestamp":1204036200,"date":"2008-02-26","index":2286,"close":0.56,"high":0.57,"low":0.55,"open":0.55,"volume":565420000},{"timestamp":1204122600,"date":"2008-02-27","index":2287,"close":0.57,"high":0.58,"low":0.56,"open":0.56,"volume":537816000},{"timestamp":1204209000,"date":"2008-02-28","index":2288,"close":0.55,"high":0.57,"low":0.55,"open":0.57,"volume":503608000}]},{"date":"2007-11-08","estimated":0.09,"reported":0.11,"pre":[{"timestamp":1193232600,"date":"2007-10-24","index":2202,"close":0.95,"high":0.96,"low":0.9,"open":0.96,"volume":565500000},{"timestamp":1193319000,"date":"2007-10-25","index":2203,"close":0.87,"high":0.93,"low":0.84,"open":0.92,"volume":806192000},{"timestamp":1193405400,"date":"2007-10-26","index":2204,"close":0.86,"high":0.9,"low":0.85,"open":0.89,"volume":616580000},{"timestamp":1193664600,"date":"2007-10-29","index":2205,"close":0.84,"high":0.84,"low":0.81,"open":0.83,"volume":813896000},{"timestamp":1193751000,"date":"2007-10-30","index":2206,"close":0.87,"high":0.89,"low":0.83,"open":0.85,"volume":525212000},{"timestamp":1193837400,"date":"2007-10-31","index":2207,"close":0.88,"high":0.88,"low":0.85,"open":0.88,"volume":455188000},{"timestamp":1193923800,"date":"2007-11-01","index":2208,"close":0.88,"high":0.9,"low":0.86,"open":0.87,"volume":587236000},{"timestamp":1194010200,"date":"2007-11-02","index":2209,"close":0.92,"high":0.93,"low":0.88,"open":0.9,"volume":491844000},{"timestamp":1194273000,"date":"2007-11-05","index":2210,"close":0.92,"high":0.94,"low":0.9,"open":0.91,"volume":436636000},{"timestamp":1194359400,"date":"2007-11-06","index":2211,"close":0.95,"high":0.95,"low":0.92,"open":0.93,"volume":554620000},{"timestamp":1194445800,"date":"2007-11-07","index":2212,"close":0.9,"high":0.95,"low":0.89,"open":0.95,"volume":546768000}],"post":[{"timestamp":1194532200,"date":"2007-11-08","index":2213,"close":0.85,"high":0.91,"low":0.82,"open":0.89,"volume":996824000},{"timestamp":1194618600,"date":"2007-11-09","index":2214,"close":0.83,"high":0.87,"low":0.82,"open":0.86,"volume":871056000},{"timestamp":1194877800,"date":"2007-11-12","index":2215,"close":0.75,"high":0.84,"low":0.75,"open":0.83,"volume":715732000},{"timestamp":1194964200,"date":"2007-11-13","index":2216,"close":0.82,"high":0.82,"low":0.75,"open":0.76,"volume":726696000},{"timestamp":1195050600,"date":"2007-11-14","index":2217,"close":0.8,"high":0.85,"low":0.8,"open":0.84,"volume":666720000},{"timestamp":1195137000,"date":"2007-11-15","index":2218,"close":0.79,"high":0.81,"low":0.77,"open":0.8,"volume":496436000},{"timestamp":1195223400,"date":"2007-11-16","index":2219,"close":0.81,"high":0.81,"low":0.79,"open":0.8,"volume":423592000},{"timestamp":1195482600,"date":"2007-11-19","index":2220,"close":0.76,"high":0.8,"low":0.75,"open":0.8,"volume":568412000},{"timestamp":1195569000,"date":"2007-11-20","index":2221,"close":0.75,"high":0.77,"low":0.73,"open":0.77,"volume":622628000},{"timestamp":1195655400,"date":"2007-11-21","index":2222,"close":0.74,"high":0.76,"low":0.73,"open":0.74,"volume":648452000},{"timestamp":1195828200,"date":"2007-11-23","index":2223,"close":0.76,"high":0.76,"low":0.74,"open":0.75,"volume":141976000}]},{"date":"2007-08-09","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1185370200,"date":"2007-07-25","index":2138,"close":0.74,"high":0.75,"low":0.72,"open":0.74,"volume":437196000},{"timestamp":1185456600,"date":"2007-07-26","index":2139,"close":0.74,"high":0.75,"low":0.72,"open":0.73,"volume":710268000},{"timestamp":1185543000,"date":"2007-07-27","index":2140,"close":0.74,"high":0.77,"low":0.74,"open":0.74,"volume":615480000},{"timestamp":1185802200,"date":"2007-07-30","index":2141,"close":0.76,"high":0.76,"low":0.74,"open":0.74,"volume":538158000},{"timestamp":1185888600,"date":"2007-07-31","index":2142,"close":0.76,"high":0.8,"low":0.76,"open":0.79,"volume":711492000},{"timestamp":1185975000,"date":"2007-08-01","index":2143,"close":0.76,"high":0.77,"low":0.72,"open":0.75,"volume":705828000},{"timestamp":1186061400,"date":"2007-08-02","index":2144,"close":0.75,"high":0.77,"low":0.74,"open":0.77,"volume":468606000},{"timestamp":1186147800,"date":"2007-08-03","index":2145,"close":0.71,"high":0.76,"low":0.71,"open":0.75,"volume":623412000},{"timestamp":1186407000,"date":"2007-08-06","index":2146,"close":0.71,"high":0.72,"low":0.69,"open":0.71,"volume":524724000},{"timestamp":1186493400,"date":"2007-08-07","index":2147,"close":0.73,"high":0.74,"low":0.71,"open":0.71,"volume":565764000},{"timestamp":1186579800,"date":"2007-08-08","index":2148,"close":0.76,"high":0.78,"low":0.73,"open":0.74,"volume":660744000}],"post":[{"timestamp":1186666200,"date":"2007-08-09","index":2149,"close":0.77,"high":0.79,"low":0.75,"open":0.76,"volume":1251834000},{"timestamp":1186752600,"date":"2007-08-10","index":2150,"close":0.73,"high":0.74,"low":0.69,"open":0.71,"volume":1141014000},{"timestamp":1187011800,"date":"2007-08-13","index":2151,"close":0.73,"high":0.74,"low":0.71,"open":0.74,"volume":700410000},{"timestamp":1187098200,"date":"2007-08-14","index":2152,"close":0.75,"high":0.76,"low":0.73,"open":0.73,"volume":1092174000},{"timestamp":1187184600,"date":"2007-08-15","index":2153,"close":0.72,"high":0.76,"low":0.72,"open":0.75,"volume":695142000},{"timestamp":1187271000,"date":"2007-08-16","index":2154,"close":0.71,"high":0.72,"low":0.68,"open":0.71,"volume":780030000},{"timestamp":1187357400,"date":"2007-08-17","index":2155,"close":0.75,"high":0.75,"low":0.71,"open":0.73,"volume":728712000},{"timestamp":1187616600,"date":"2007-08-20","index":2156,"close":0.75,"high":0.76,"low":0.74,"open":0.75,"volume":519684000},{"timestamp":1187703000,"date":"2007-08-21","index":2157,"close":0.79,"high":0.79,"low":0.74,"open":0.75,"volume":715338000},{"timestamp":1187789400,"date":"2007-08-22","index":2158,"close":0.81,"high":0.81,"low":0.79,"open":0.81,"volume":566154000},{"timestamp":1187875800,"date":"2007-08-23","index":2159,"close":0.8,"high":0.82,"low":0.8,"open":0.81,"volume":667986000}]},{"date":"2007-05-10","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1177507800,"date":"2007-04-25","index":2075,"close":0.55,"high":0.55,"low":0.54,"open":0.54,"volume":509640000},{"timestamp":1177594200,"date":"2007-04-26","index":2076,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":500070000},{"timestamp":1177680600,"date":"2007-04-27","index":2077,"close":0.55,"high":0.56,"low":0.54,"open":0.56,"volume":554058000},{"timestamp":1177939800,"date":"2007-04-30","index":2078,"close":0.55,"high":0.57,"low":0.55,"open":0.56,"volume":563388000},{"timestamp":1178026200,"date":"2007-05-01","index":2079,"close":0.55,"high":0.56,"low":0.55,"open":0.56,"volume":544554000},{"timestamp":1178112600,"date":"2007-05-02","index":2080,"close":0.55,"high":0.56,"low":0.54,"open":0.56,"volume":659658000},{"timestamp":1178199000,"date":"2007-05-03","index":2081,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":500250000},{"timestamp":1178285400,"date":"2007-05-04","index":2082,"close":0.56,"high":0.56,"low":0.56,"open":0.56,"volume":405246000},{"timestamp":1178544600,"date":"2007-05-07","index":2083,"close":0.55,"high":0.58,"low":0.55,"open":0.57,"volume":557100000},{"timestamp":1178631000,"date":"2007-05-08","index":2084,"close":0.55,"high":0.56,"low":0.54,"open":0.55,"volume":737100000},{"timestamp":1178717400,"date":"2007-05-09","index":2085,"close":0.56,"high":0.56,"low":0.54,"open":0.55,"volume":417870000}],"post":[{"timestamp":1178803800,"date":"2007-05-10","index":2086,"close":0.55,"high":0.57,"low":0.54,"open":0.56,"volume":802584000},{"timestamp":1178890200,"date":"2007-05-11","index":2087,"close":0.59,"high":0.59,"low":0.57,"open":0.58,"volume":1530630000},{"timestamp":1179149400,"date":"2007-05-14","index":2088,"close":0.58,"high":0.59,"low":0.57,"open":0.58,"volume":731568000},{"timestamp":1179235800,"date":"2007-05-15","index":2089,"close":0.57,"high":0.58,"low":0.57,"open":0.58,"volume":621360000},{"timestamp":1179322200,"date":"2007-05-16","index":2090,"close":0.58,"high":0.58,"low":0.56,"open":0.58,"volume":523104000},{"timestamp":1179408600,"date":"2007-05-17","index":2091,"close":0.57,"high":0.58,"low":0.57,"open":0.58,"volume":443664000},{"timestamp":1179495000,"date":"2007-05-18","index":2092,"close":0.58,"high":0.59,"low":0.57,"open":0.58,"volume":604266000},{"timestamp":1179754200,"date":"2007-05-21","index":2093,"close":0.59,"high":0.6,"low":0.58,"open":0.58,"volume":645768000},{"timestamp":1179840600,"date":"2007-05-22","index":2094,"close":0.59,"high":0.59,"low":0.58,"open":0.59,"volume":401736000},{"timestamp":1179927000,"date":"2007-05-23","index":2095,"close":0.57,"high":0.59,"low":0.57,"open":0.59,"volume":448248000},{"timestamp":1180013400,"date":"2007-05-24","index":2096,"close":0.55,"high":0.58,"low":0.55,"open":0.58,"volume":607800000}]},{"date":"2007-02-13","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1170081000,"date":"2007-01-29","index":2015,"close":0.5,"high":0.52,"low":0.5,"open":0.52,"volume":1258284000},{"timestamp":1170167400,"date":"2007-01-30","index":2016,"close":0.51,"high":0.52,"low":0.5,"open":0.51,"volume":636174000},{"timestamp":1170253800,"date":"2007-01-31","index":2017,"close":0.51,"high":0.52,"low":0.5,"open":0.51,"volume":467976000},{"timestamp":1170340200,"date":"2007-02-01","index":2018,"close":0.52,"high":0.52,"low":0.5,"open":0.51,"volume":650898000},{"timestamp":1170426600,"date":"2007-02-02","index":2019,"close":0.53,"high":0.53,"low":0.52,"open":0.52,"volume":586590000},{"timestamp":1170685800,"date":"2007-02-05","index":2020,"close":0.54,"high":0.54,"low":0.53,"open":0.53,"volume":579906000},{"timestamp":1170772200,"date":"2007-02-06","index":2021,"close":0.56,"high":0.57,"low":0.54,"open":0.55,"volume":775386000},{"timestamp":1170858600,"date":"2007-02-07","index":2022,"close":0.58,"high":0.58,"low":0.56,"open":0.56,"volume":761058000},{"timestamp":1170945000,"date":"2007-02-08","index":2023,"close":0.57,"high":0.58,"low":0.57,"open":0.57,"volume":726276000},{"timestamp":1171031400,"date":"2007-02-09","index":2024,"close":0.54,"high":0.58,"low":0.54,"open":0.58,"volume":937956000},{"timestamp":1171290600,"date":"2007-02-12","index":2025,"close":0.56,"high":0.57,"low":0.54,"open":0.55,"volume":789360000}],"post":[{"timestamp":1171377000,"date":"2007-02-13","index":2026,"close":0.57,"high":0.57,"low":0.56,"open":0.57,"volume":849732000},{"timestamp":1171463400,"date":"2007-02-14","index":2027,"close":0.56,"high":0.57,"low":0.56,"open":0.57,"volume":1081848000},{"timestamp":1171549800,"date":"2007-02-15","index":2028,"close":0.56,"high":0.57,"low":0.55,"open":0.56,"volume":488682000},{"timestamp":1171636200,"date":"2007-02-16","index":2029,"close":0.55,"high":0.56,"low":0.54,"open":0.56,"volume":915060000},{"timestamp":1171981800,"date":"2007-02-20","index":2030,"close":0.55,"high":0.55,"low":0.54,"open":0.55,"volume":625578000},{"timestamp":1172068200,"date":"2007-02-21","index":2031,"close":0.54,"high":0.55,"low":0.54,"open":0.55,"volume":655332000},{"timestamp":1172154600,"date":"2007-02-22","index":2032,"close":0.55,"high":0.56,"low":0.54,"open":0.55,"volume":655452000},{"timestamp":1172241000,"date":"2007-02-23","index":2033,"close":0.54,"high":0.55,"low":0.54,"open":0.55,"volume":403050000},{"timestamp":1172500200,"date":"2007-02-26","index":2034,"close":0.54,"high":0.55,"low":0.54,"open":0.55,"volume":494070000},{"timestamp":1172586600,"date":"2007-02-27","index":2035,"close":0.52,"high":0.54,"low":0.52,"open":0.53,"volume":714630000},{"timestamp":1172673000,"date":"2007-02-28","index":2036,"close":0.52,"high":0.53,"low":0.51,"open":0.52,"volume":780048000}]},{"date":"2006-11-09","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1161783000,"date":"2006-10-25","index":1952,"close":0.55,"high":0.56,"low":0.54,"open":0.55,"volume":389436000},{"timestamp":1161869400,"date":"2006-10-26","index":1953,"close":0.56,"high":0.57,"low":0.55,"open":0.55,"volume":366690000},{"timestamp":1161955800,"date":"2006-10-27","index":1954,"close":0.54,"high":0.58,"low":0.53,"open":0.56,"volume":566988000},{"timestamp":1162218600,"date":"2006-10-30","index":1955,"close":0.55,"high":0.56,"low":0.54,"open":0.54,"volume":479592000},{"timestamp":1162305000,"date":"2006-10-31","index":1956,"close":0.58,"high":0.58,"low":0.56,"open":0.56,"volume":996174000},{"timestamp":1162391400,"date":"2006-11-01","index":1957,"close":0.54,"high":0.58,"low":0.53,"open":0.57,"volume":1176540000},{"timestamp":1162477800,"date":"2006-11-02","index":1958,"close":0.53,"high":0.55,"low":0.53,"open":0.54,"volume":862944000},{"timestamp":1162564200,"date":"2006-11-03","index":1959,"close":0.54,"high":0.54,"low":0.53,"open":0.54,"volume":548070000},{"timestamp":1162823400,"date":"2006-11-06","index":1960,"close":0.56,"high":0.57,"low":0.54,"open":0.54,"volume":739602000},{"timestamp":1162909800,"date":"2006-11-07","index":1961,"close":0.57,"high":0.57,"low":0.56,"open":0.56,"volume":553254000},{"timestamp":1162996200,"date":"2006-11-08","index":1962,"close":0.58,"high":0.58,"low":0.56,"open":0.56,"volume":648324000}],"post":[{"timestamp":1163082600,"date":"2006-11-09","index":1963,"close":0.59,"high":0.6,"low":0.58,"open":0.59,"volume":1207758000},{"timestamp":1163169000,"date":"2006-11-10","index":1964,"close":0.57,"high":0.59,"low":0.56,"open":0.58,"volume":1317192000},{"timestamp":1163428200,"date":"2006-11-13","index":1965,"close":0.6,"high":0.6,"low":0.57,"open":0.58,"volume":852282000},{"timestamp":1163514600,"date":"2006-11-14","index":1966,"close":0.61,"high":0.61,"low":0.58,"open":0.6,"volume":628530000},{"timestamp":1163601000,"date":"2006-11-15","index":1967,"close":0.6,"high":0.61,"low":0.59,"open":0.6,"volume":491892000},{"timestamp":1163687400,"date":"2006-11-16","index":1968,"close":0.6,"high":0.61,"low":0.59,"open":0.6,"volume":457182000},{"timestamp":1163773800,"date":"2006-11-17","index":1969,"close":0.61,"high":0.61,"low":0.6,"open":0.6,"volume":361608000},{"timestamp":1164033000,"date":"2006-11-20","index":1970,"close":0.61,"high":0.61,"low":0.59,"open":0.6,"volume":608634000},{"timestamp":1164119400,"date":"2006-11-21","index":1971,"close":0.6,"high":0.61,"low":0.6,"open":0.61,"volume":387384000},{"timestamp":1164205800,"date":"2006-11-22","index":1972,"close":0.61,"high":0.61,"low":0.6,"open":0.6,"volume":240258000},{"timestamp":1164378600,"date":"2006-11-24","index":1973,"close":0.62,"high":0.62,"low":0.6,"open":0.61,"volume":144336000}]},{"date":"2006-05-11","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1146058200,"date":"2006-04-26","index":1825,"close":0.48,"high":0.49,"low":0.47,"open":0.48,"volume":330528000},{"timestamp":1146144600,"date":"2006-04-27","index":1826,"close":0.49,"high":0.49,"low":0.47,"open":0.48,"volume":462966000},{"timestamp":1146231000,"date":"2006-04-28","index":1827,"close":0.49,"high":0.49,"low":0.48,"open":0.49,"volume":284736000},{"timestamp":1146490200,"date":"2006-05-01","index":1828,"close":0.51,"high":0.52,"low":0.49,"open":0.49,"volume":902472000},{"timestamp":1146576600,"date":"2006-05-02","index":1829,"close":0.51,"high":0.52,"low":0.51,"open":0.52,"volume":539700000},{"timestamp":1146663000,"date":"2006-05-03","index":1830,"close":0.52,"high":0.52,"low":0.51,"open":0.51,"volume":378114000},{"timestamp":1146749400,"date":"2006-05-04","index":1831,"close":0.51,"high":0.52,"low":0.5,"open":0.51,"volume":511128000},{"timestamp":1146835800,"date":"2006-05-05","index":1832,"close":0.52,"high":0.52,"low":0.51,"open":0.52,"volume":338184000},{"timestamp":1147095000,"date":"2006-05-08","index":1833,"close":0.52,"high":0.53,"low":0.51,"open":0.52,"volume":503622000},{"timestamp":1147181400,"date":"2006-05-09","index":1834,"close":0.5,"high":0.52,"low":0.5,"open":0.52,"volume":561648000},{"timestamp":1147267800,"date":"2006-05-10","index":1835,"close":0.49,"high":0.5,"low":0.49,"open":0.5,"volume":753264000}],"post":[{"timestamp":1147354200,"date":"2006-05-11","index":1836,"close":0.47,"high":0.5,"low":0.47,"open":0.5,"volume":1201110000},{"timestamp":1147440600,"date":"2006-05-12","index":1837,"close":0.44,"high":0.47,"low":0.43,"open":0.46,"volume":1568172000},{"timestamp":1147699800,"date":"2006-05-15","index":1838,"close":0.45,"high":0.45,"low":0.43,"open":0.44,"volume":553380000},{"timestamp":1147786200,"date":"2006-05-16","index":1839,"close":0.43,"high":0.45,"low":0.43,"open":0.45,"volume":497532000},{"timestamp":1147872600,"date":"2006-05-17","index":1840,"close":0.42,"high":0.43,"low":0.41,"open":0.43,"volume":841074000},{"timestamp":1147959000,"date":"2006-05-18","index":1841,"close":0.4,"high":0.42,"low":0.4,"open":0.42,"volume":686730000},{"timestamp":1148045400,"date":"2006-05-19","index":1842,"close":0.41,"high":0.41,"low":0.4,"open":0.4,"volume":932808000},{"timestamp":1148304600,"date":"2006-05-22","index":1843,"close":0.4,"high":0.4,"low":0.39,"open":0.4,"volume":734886000},{"timestamp":1148391000,"date":"2006-05-23","index":1844,"close":0.4,"high":0.42,"low":0.39,"open":0.41,"volume":532314000},{"timestamp":1148477400,"date":"2006-05-24","index":1845,"close":0.4,"high":0.41,"low":0.39,"open":0.4,"volume":579522000},{"timestamp":1148563800,"date":"2006-05-25","index":1846,"close":0.4,"high":0.41,"low":0.4,"open":0.41,"volume":423666000}]},{"date":"2006-02-16","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1138804200,"date":"2006-02-01","index":1767,"close":0.37,"high":0.38,"low":0.37,"open":0.37,"volume":450852000},{"timestamp":1138890600,"date":"2006-02-02","index":1768,"close":0.36,"high":0.38,"low":0.36,"open":0.38,"volume":473736000},{"timestamp":1138977000,"date":"2006-02-03","index":1769,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":504252000},{"timestamp":1139236200,"date":"2006-02-06","index":1770,"close":0.38,"high":0.38,"low":0.36,"open":0.37,"volume":363468000},{"timestamp":1139322600,"date":"2006-02-07","index":1771,"close":0.36,"high":0.38,"low":0.36,"open":0.38,"volume":399408000},{"timestamp":1139409000,"date":"2006-02-08","index":1772,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":393072000},{"timestamp":1139495400,"date":"2006-02-09","index":1773,"close":0.37,"high":0.38,"low":0.37,"open":0.38,"volume":437100000},{"timestamp":1139581800,"date":"2006-02-10","index":1774,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":414996000},{"timestamp":1139841000,"date":"2006-02-13","index":1775,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":280740000},{"timestamp":1139927400,"date":"2006-02-14","index":1776,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":342348000},{"timestamp":1140013800,"date":"2006-02-15","index":1777,"close":0.37,"high":0.38,"low":0.37,"open":0.37,"volume":493296000}],"post":[{"timestamp":1140100200,"date":"2006-02-16","index":1778,"close":0.39,"high":0.39,"low":0.38,"open":0.38,"volume":1305888000},{"timestamp":1140186600,"date":"2006-02-17","index":1779,"close":0.4,"high":0.42,"low":0.39,"open":0.42,"volume":2356956000},{"timestamp":1140532200,"date":"2006-02-21","index":1780,"close":0.39,"high":0.4,"low":0.38,"open":0.39,"volume":684060000},{"timestamp":1140618600,"date":"2006-02-22","index":1781,"close":0.39,"high":0.39,"low":0.37,"open":0.38,"volume":939756000},{"timestamp":1140705000,"date":"2006-02-23","index":1782,"close":0.38,"high":0.39,"low":0.38,"open":0.39,"volume":385128000},{"timestamp":1140791400,"date":"2006-02-24","index":1783,"close":0.38,"high":0.39,"low":0.38,"open":0.38,"volume":416412000},{"timestamp":1141050600,"date":"2006-02-27","index":1784,"close":0.4,"high":0.4,"low":0.38,"open":0.38,"volume":666468000},{"timestamp":1141137000,"date":"2006-02-28","index":1785,"close":0.39,"high":0.4,"low":0.39,"open":0.39,"volume":563316000},{"timestamp":1141223400,"date":"2006-03-01","index":1786,"close":0.41,"high":0.41,"low":0.39,"open":0.39,"volume":703932000},{"timestamp":1141309800,"date":"2006-03-02","index":1787,"close":0.41,"high":0.41,"low":0.4,"open":0.41,"volume":545460000},{"timestamp":1141396200,"date":"2006-03-03","index":1788,"close":0.41,"high":0.42,"low":0.4,"open":0.4,"volume":595800000}]},{"date":"2005-11-09","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1130247000,"date":"2005-10-25","index":1700,"close":0.28,"high":0.28,"low":0.27,"open":0.27,"volume":334680000},{"timestamp":1130333400,"date":"2005-10-26","index":1701,"close":0.27,"high":0.28,"low":0.27,"open":0.28,"volume":415344000},{"timestamp":1130419800,"date":"2005-10-27","index":1702,"close":0.26,"high":0.27,"low":0.26,"open":0.27,"volume":227784000},{"timestamp":1130506200,"date":"2005-10-28","index":1703,"close":0.27,"high":0.27,"low":0.26,"open":0.26,"volume":464640000},{"timestamp":1130769000,"date":"2005-10-31","index":1704,"close":0.28,"high":0.28,"low":0.27,"open":0.27,"volume":432420000},{"timestamp":1130855400,"date":"2005-11-01","index":1705,"close":0.28,"high":0.28,"low":0.27,"open":0.28,"volume":400488000},{"timestamp":1130941800,"date":"2005-11-02","index":1706,"close":0.29,"high":0.29,"low":0.28,"open":0.28,"volume":523668000},{"timestamp":1131028200,"date":"2005-11-03","index":1707,"close":0.29,"high":0.3,"low":0.29,"open":0.29,"volume":465072000},{"timestamp":1131114600,"date":"2005-11-04","index":1708,"close":0.28,"high":0.29,"low":0.28,"open":0.29,"volume":570276000},{"timestamp":1131373800,"date":"2005-11-07","index":1709,"close":0.28,"high":0.29,"low":0.28,"open":0.29,"volume":370824000},{"timestamp":1131460200,"date":"2005-11-08","index":1710,"close":0.28,"high":0.28,"low":0.28,"open":0.28,"volume":538968000}],"post":[{"timestamp":1131546600,"date":"2005-11-09","index":1711,"close":0.29,"high":0.29,"low":0.27,"open":0.28,"volume":818880000},{"timestamp":1131633000,"date":"2005-11-10","index":1712,"close":0.28,"high":0.31,"low":0.27,"open":0.3,"volume":2503620000},{"timestamp":1131719400,"date":"2005-11-11","index":1713,"close":0.28,"high":0.29,"low":0.28,"open":0.28,"volume":545928000},{"timestamp":1131978600,"date":"2005-11-14","index":1714,"close":0.29,"high":0.29,"low":0.28,"open":0.28,"volume":493668000},{"timestamp":1132065000,"date":"2005-11-15","index":1715,"close":0.29,"high":0.29,"low":0.29,"open":0.29,"volume":496200000},{"timestamp":1132151400,"date":"2005-11-16","index":1716,"close":0.29,"high":0.29,"low":0.28,"open":0.29,"volume":455280000},{"timestamp":1132237800,"date":"2005-11-17","index":1717,"close":0.3,"high":0.3,"low":0.29,"open":0.29,"volume":703260000},{"timestamp":1132324200,"date":"2005-11-18","index":1718,"close":0.3,"high":0.31,"low":0.3,"open":0.3,"volume":465768000},{"timestamp":1132583400,"date":"2005-11-21","index":1719,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":454704000},{"timestamp":1132669800,"date":"2005-11-22","index":1720,"close":0.32,"high":0.32,"low":0.31,"open":0.31,"volume":731700000},{"timestamp":1132756200,"date":"2005-11-23","index":1721,"close":0.31,"high":0.32,"low":0.31,"open":0.32,"volume":411948000}]},{"date":"2005-08-11","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1122471000,"date":"2005-07-27","index":1637,"close":0.23,"high":0.23,"low":0.22,"open":0.22,"volume":807828000},{"timestamp":1122557400,"date":"2005-07-28","index":1638,"close":0.23,"high":0.23,"low":0.22,"open":0.23,"volume":411240000},{"timestamp":1122643800,"date":"2005-07-29","index":1639,"close":0.23,"high":0.23,"low":0.22,"open":0.23,"volume":351660000},{"timestamp":1122903000,"date":"2005-08-01","index":1640,"close":0.23,"high":0.23,"low":0.23,"open":0.23,"volume":389040000},{"timestamp":1122989400,"date":"2005-08-02","index":1641,"close":0.23,"high":0.23,"low":0.23,"open":0.23,"volume":422652000},{"timestamp":1123075800,"date":"2005-08-03","index":1642,"close":0.23,"high":0.23,"low":0.23,"open":0.23,"volume":518256000},{"timestamp":1123162200,"date":"2005-08-04","index":1643,"close":0.23,"high":0.23,"low":0.23,"open":0.23,"volume":356424000},{"timestamp":1123248600,"date":"2005-08-05","index":1644,"close":0.24,"high":0.24,"low":0.23,"open":0.23,"volume":684096000},{"timestamp":1123507800,"date":"2005-08-08","index":1645,"close":0.24,"high":0.24,"low":0.23,"open":0.24,"volume":725544000},{"timestamp":1123594200,"date":"2005-08-09","index":1646,"close":0.24,"high":0.24,"low":0.23,"open":0.24,"volume":291900000},{"timestamp":1123680600,"date":"2005-08-10","index":1647,"close":0.23,"high":0.24,"low":0.23,"open":0.24,"volume":440556000}],"post":[{"timestamp":1123767000,"date":"2005-08-11","index":1648,"close":0.24,"high":0.24,"low":0.23,"open":0.23,"volume":701556000},{"timestamp":1123853400,"date":"2005-08-12","index":1649,"close":0.25,"high":0.25,"low":0.24,"open":0.25,"volume":2295420000},{"timestamp":1124112600,"date":"2005-08-15","index":1650,"close":0.26,"high":0.26,"low":0.25,"open":0.25,"volume":882804000},{"timestamp":1124199000,"date":"2005-08-16","index":1651,"close":0.25,"high":0.26,"low":0.25,"open":0.25,"volume":637488000},{"timestamp":1124285400,"date":"2005-08-17","index":1652,"close":0.25,"high":0.25,"low":0.25,"open":0.25,"volume":607572000},{"timestamp":1124371800,"date":"2005-08-18","index":1653,"close":0.25,"high":0.25,"low":0.24,"open":0.25,"volume":822732000},{"timestamp":1124458200,"date":"2005-08-19","index":1654,"close":0.24,"high":0.25,"low":0.24,"open":0.25,"volume":422232000},{"timestamp":1124717400,"date":"2005-08-22","index":1655,"close":0.24,"high":0.25,"low":0.24,"open":0.24,"volume":547224000},{"timestamp":1124803800,"date":"2005-08-23","index":1656,"close":0.24,"high":0.24,"low":0.24,"open":0.24,"volume":254460000},{"timestamp":1124890200,"date":"2005-08-24","index":1657,"close":0.24,"high":0.25,"low":0.24,"open":0.24,"volume":514620000},{"timestamp":1124976600,"date":"2005-08-25","index":1658,"close":0.24,"high":0.25,"low":0.24,"open":0.24,"volume":296484000}]},{"date":"2005-05-12","estimated":0.02,"reported":0.06,"pre":[{"timestamp":1114608600,"date":"2005-04-27","index":1574,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":609348000},{"timestamp":1114695000,"date":"2005-04-28","index":1575,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":372948000},{"timestamp":1114781400,"date":"2005-04-29","index":1576,"close":0.18,"high":0.18,"low":0.17,"open":0.18,"volume":478356000},{"timestamp":1115040600,"date":"2005-05-02","index":1577,"close":0.18,"high":0.19,"low":0.18,"open":0.18,"volume":334908000},{"timestamp":1115127000,"date":"2005-05-03","index":1578,"close":0.18,"high":0.19,"low":0.18,"open":0.18,"volume":439512000},{"timestamp":1115213400,"date":"2005-05-04","index":1579,"close":0.19,"high":0.19,"low":0.18,"open":0.18,"volume":468816000},{"timestamp":1115299800,"date":"2005-05-05","index":1580,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":619272000},{"timestamp":1115386200,"date":"2005-05-06","index":1581,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":355728000},{"timestamp":1115645400,"date":"2005-05-09","index":1582,"close":0.2,"high":0.2,"low":0.19,"open":0.19,"volume":745332000},{"timestamp":1115731800,"date":"2005-05-10","index":1583,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":735120000},{"timestamp":1115818200,"date":"2005-05-11","index":1584,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":555420000}],"post":[{"timestamp":1115904600,"date":"2005-05-12","index":1585,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":835584000},{"timestamp":1115991000,"date":"2005-05-13","index":1586,"close":0.21,"high":0.21,"low":0.2,"open":0.21,"volume":2650320000},{"timestamp":1116250200,"date":"2005-05-16","index":1587,"close":0.21,"high":0.21,"low":0.21,"open":0.21,"volume":664104000},{"timestamp":1116336600,"date":"2005-05-17","index":1588,"close":0.21,"high":0.22,"low":0.21,"open":0.21,"volume":639804000},{"timestamp":1116423000,"date":"2005-05-18","index":1589,"close":0.22,"high":0.22,"low":0.21,"open":0.21,"volume":550056000},{"timestamp":1116509400,"date":"2005-05-19","index":1590,"close":0.22,"high":0.22,"low":0.21,"open":0.22,"volume":452880000},{"timestamp":1116595800,"date":"2005-05-20","index":1591,"close":0.22,"high":0.22,"low":0.21,"open":0.22,"volume":517008000},{"timestamp":1116855000,"date":"2005-05-23","index":1592,"close":0.22,"high":0.23,"low":0.22,"open":0.22,"volume":703668000},{"timestamp":1116941400,"date":"2005-05-24","index":1593,"close":0.23,"high":0.23,"low":0.22,"open":0.22,"volume":522192000},{"timestamp":1117027800,"date":"2005-05-25","index":1594,"close":0.22,"high":0.23,"low":0.22,"open":0.23,"volume":535272000},{"timestamp":1117114200,"date":"2005-05-26","index":1595,"close":0.23,"high":0.23,"low":0.23,"open":0.23,"volume":788784000}]},{"date":"2005-02-17","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1107354600,"date":"2005-02-02","index":1516,"close":0.21,"high":0.21,"low":0.2,"open":0.2,"volume":2035404000},{"timestamp":1107441000,"date":"2005-02-03","index":1517,"close":0.2,"high":0.2,"low":0.2,"open":0.2,"volume":690120000},{"timestamp":1107527400,"date":"2005-02-04","index":1518,"close":0.21,"high":0.22,"low":0.2,"open":0.2,"volume":806448000},{"timestamp":1107786600,"date":"2005-02-07","index":1519,"close":0.21,"high":0.22,"low":0.21,"open":0.22,"volume":521628000},{"timestamp":1107873000,"date":"2005-02-08","index":1520,"close":0.21,"high":0.22,"low":0.21,"open":0.21,"volume":455772000},{"timestamp":1107959400,"date":"2005-02-09","index":1521,"close":0.21,"high":0.22,"low":0.21,"open":0.22,"volume":783756000},{"timestamp":1108045800,"date":"2005-02-10","index":1522,"close":0.21,"high":0.21,"low":0.21,"open":0.21,"volume":602376000},{"timestamp":1108132200,"date":"2005-02-11","index":1523,"close":0.22,"high":0.22,"low":0.21,"open":0.21,"volume":556512000},{"timestamp":1108391400,"date":"2005-02-14","index":1524,"close":0.21,"high":0.22,"low":0.21,"open":0.22,"volume":432900000},{"timestamp":1108477800,"date":"2005-02-15","index":1525,"close":0.22,"high":0.22,"low":0.21,"open":0.21,"volume":748500000},{"timestamp":1108564200,"date":"2005-02-16","index":1526,"close":0.21,"high":0.22,"low":0.21,"open":0.21,"volume":466464000}],"post":[{"timestamp":1108650600,"date":"2005-02-17","index":1527,"close":0.21,"high":0.22,"low":0.21,"open":0.22,"volume":1017408000},{"timestamp":1108737000,"date":"2005-02-18","index":1528,"close":0.24,"high":0.24,"low":0.22,"open":0.23,"volume":3132120000},{"timestamp":1109082600,"date":"2005-02-22","index":1529,"close":0.24,"high":0.24,"low":0.23,"open":0.23,"volume":1420800000},{"timestamp":1109169000,"date":"2005-02-23","index":1530,"close":0.23,"high":0.24,"low":0.23,"open":0.23,"volume":1107840000},{"timestamp":1109255400,"date":"2005-02-24","index":1531,"close":0.24,"high":0.24,"low":0.23,"open":0.23,"volume":695496000},{"timestamp":1109341800,"date":"2005-02-25","index":1532,"close":0.24,"high":0.24,"low":0.23,"open":0.24,"volume":525132000},{"timestamp":1109601000,"date":"2005-02-28","index":1533,"close":0.24,"high":0.24,"low":0.24,"open":0.24,"volume":758064000},{"timestamp":1109687400,"date":"2005-03-01","index":1534,"close":0.24,"high":0.25,"low":0.24,"open":0.24,"volume":737148000},{"timestamp":1109773800,"date":"2005-03-02","index":1535,"close":0.23,"high":0.24,"low":0.23,"open":0.24,"volume":947460000},{"timestamp":1109860200,"date":"2005-03-03","index":1536,"close":0.23,"high":0.23,"low":0.23,"open":0.23,"volume":761292000},{"timestamp":1109946600,"date":"2005-03-04","index":1537,"close":0.23,"high":0.23,"low":0.23,"open":0.23,"volume":593124000}]},{"date":"2004-11-04","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1098279000,"date":"2004-10-20","index":1444,"close":0.11,"high":0.11,"low":0.11,"open":0.11,"volume":540204000},{"timestamp":1098365400,"date":"2004-10-21","index":1445,"close":0.12,"high":0.12,"low":0.11,"open":0.12,"volume":1013964000},{"timestamp":1098451800,"date":"2004-10-22","index":1446,"close":0.11,"high":0.12,"low":0.11,"open":0.12,"volume":686460000},{"timestamp":1098711000,"date":"2004-10-25","index":1447,"close":0.11,"high":0.11,"low":0.11,"open":0.11,"volume":529164000},{"timestamp":1098797400,"date":"2004-10-26","index":1448,"close":0.12,"high":0.13,"low":0.12,"open":0.12,"volume":2455776000},{"timestamp":1098883800,"date":"2004-10-27","index":1449,"close":0.12,"high":0.13,"low":0.12,"open":0.12,"volume":1074036000},{"timestamp":1098970200,"date":"2004-10-28","index":1450,"close":0.12,"high":0.13,"low":0.12,"open":0.12,"volume":561552000},{"timestamp":1099056600,"date":"2004-10-29","index":1451,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":742860000},{"timestamp":1099319400,"date":"2004-11-01","index":1452,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":653892000},{"timestamp":1099405800,"date":"2004-11-02","index":1453,"close":0.12,"high":0.13,"low":0.12,"open":0.12,"volume":1095756000},{"timestamp":1099492200,"date":"2004-11-03","index":1454,"close":0.13,"high":0.13,"low":0.13,"open":0.13,"volume":910356000}],"post":[{"timestamp":1099578600,"date":"2004-11-04","index":1455,"close":0.13,"high":0.13,"low":0.12,"open":0.13,"volume":995544000},{"timestamp":1099665000,"date":"2004-11-05","index":1456,"close":0.15,"high":0.16,"low":0.15,"open":0.15,"volume":3849012000},{"timestamp":1099924200,"date":"2004-11-08","index":1457,"close":0.15,"high":0.15,"low":0.14,"open":0.15,"volume":718620000},{"timestamp":1100010600,"date":"2004-11-09","index":1458,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":615936000},{"timestamp":1100097000,"date":"2004-11-10","index":1459,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":645912000},{"timestamp":1100183400,"date":"2004-11-11","index":1460,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":507000000},{"timestamp":1100269800,"date":"2004-11-12","index":1461,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":647076000},{"timestamp":1100529000,"date":"2004-11-15","index":1462,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":536472000},{"timestamp":1100615400,"date":"2004-11-16","index":1463,"close":0.15,"high":0.16,"low":0.15,"open":0.15,"volume":472728000},{"timestamp":1100701800,"date":"2004-11-17","index":1464,"close":0.16,"high":0.16,"low":0.15,"open":0.16,"volume":602772000},{"timestamp":1100788200,"date":"2004-11-18","index":1465,"close":0.16,"high":0.16,"low":0.15,"open":0.16,"volume":532524000}]},{"date":"2004-08-05","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1090416600,"date":"2004-07-21","index":1380,"close":0.12,"high":0.13,"low":0.12,"open":0.13,"volume":613416000},{"timestamp":1090503000,"date":"2004-07-22","index":1381,"close":0.13,"high":0.13,"low":0.12,"open":0.12,"volume":521460000},{"timestamp":1090589400,"date":"2004-07-23","index":1382,"close":0.12,"high":0.13,"low":0.12,"open":0.13,"volume":371496000},{"timestamp":1090848600,"date":"2004-07-26","index":1383,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":503208000},{"timestamp":1090935000,"date":"2004-07-27","index":1384,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":789888000},{"timestamp":1091021400,"date":"2004-07-28","index":1385,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":505116000},{"timestamp":1091107800,"date":"2004-07-29","index":1386,"close":0.13,"high":0.13,"low":0.12,"open":0.12,"volume":747360000},{"timestamp":1091194200,"date":"2004-07-30","index":1387,"close":0.13,"high":0.13,"low":0.13,"open":0.13,"volume":403956000},{"timestamp":1091453400,"date":"2004-08-02","index":1388,"close":0.13,"high":0.13,"low":0.13,"open":0.13,"volume":420984000},{"timestamp":1091539800,"date":"2004-08-03","index":1389,"close":0.12,"high":0.13,"low":0.12,"open":0.13,"volume":741540000},{"timestamp":1091626200,"date":"2004-08-04","index":1390,"close":0.12,"high":0.13,"low":0.12,"open":0.12,"volume":507816000}],"post":[{"timestamp":1091712600,"date":"2004-08-05","index":1391,"close":0.12,"high":0.13,"low":0.12,"open":0.13,"volume":859920000},{"timestamp":1091799000,"date":"2004-08-06","index":1392,"close":0.08,"high":0.09,"low":0.08,"open":0.08,"volume":5088948000},{"timestamp":1092058200,"date":"2004-08-09","index":1393,"close":0.08,"high":0.08,"low":0.08,"open":0.08,"volume":1579212000},{"timestamp":1092144600,"date":"2004-08-10","index":1394,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":2051916000},{"timestamp":1092231000,"date":"2004-08-11","index":1395,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":963816000},{"timestamp":1092317400,"date":"2004-08-12","index":1396,"close":0.08,"high":0.09,"low":0.08,"open":0.09,"volume":654384000},{"timestamp":1092403800,"date":"2004-08-13","index":1397,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":815700000},{"timestamp":1092663000,"date":"2004-08-16","index":1398,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":531732000},{"timestamp":1092749400,"date":"2004-08-17","index":1399,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":744912000},{"timestamp":1092835800,"date":"2004-08-18","index":1400,"close":0.1,"high":0.1,"low":0.09,"open":0.09,"volume":872424000},{"timestamp":1092922200,"date":"2004-08-19","index":1401,"close":0.1,"high":0.1,"low":0.1,"open":0.1,"volume":724404000}]},{"date":"2004-05-06","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1082554200,"date":"2004-04-21","index":1318,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":688812000},{"timestamp":1082640600,"date":"2004-04-22","index":1319,"close":0.19,"high":0.19,"low":0.18,"open":0.19,"volume":695520000},{"timestamp":1082727000,"date":"2004-04-23","index":1320,"close":0.19,"high":0.2,"low":0.19,"open":0.19,"volume":443928000},{"timestamp":1082986200,"date":"2004-04-26","index":1321,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":429912000},{"timestamp":1083072600,"date":"2004-04-27","index":1322,"close":0.18,"high":0.19,"low":0.18,"open":0.19,"volume":494568000},{"timestamp":1083159000,"date":"2004-04-28","index":1323,"close":0.18,"high":0.19,"low":0.18,"open":0.18,"volume":468768000},{"timestamp":1083245400,"date":"2004-04-29","index":1324,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":645048000},{"timestamp":1083331800,"date":"2004-04-30","index":1325,"close":0.17,"high":0.18,"low":0.17,"open":0.18,"volume":512928000},{"timestamp":1083591000,"date":"2004-05-03","index":1326,"close":0.17,"high":0.17,"low":0.17,"open":0.17,"volume":610668000},{"timestamp":1083677400,"date":"2004-05-04","index":1327,"close":0.18,"high":0.18,"low":0.17,"open":0.17,"volume":772380000},{"timestamp":1083763800,"date":"2004-05-05","index":1328,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":464280000}],"post":[{"timestamp":1083850200,"date":"2004-05-06","index":1329,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":711348000},{"timestamp":1083936600,"date":"2004-05-07","index":1330,"close":0.18,"high":0.19,"low":0.18,"open":0.19,"volume":956772000},{"timestamp":1084195800,"date":"2004-05-10","index":1331,"close":0.18,"high":0.18,"low":0.17,"open":0.18,"volume":669072000},{"timestamp":1084282200,"date":"2004-05-11","index":1332,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":399936000},{"timestamp":1084368600,"date":"2004-05-12","index":1333,"close":0.18,"high":0.18,"low":0.17,"open":0.18,"volume":482328000},{"timestamp":1084455000,"date":"2004-05-13","index":1334,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":347952000},{"timestamp":1084541400,"date":"2004-05-14","index":1335,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":459000000},{"timestamp":1084800600,"date":"2004-05-17","index":1336,"close":0.18,"high":0.18,"low":0.17,"open":0.18,"volume":308340000},{"timestamp":1084887000,"date":"2004-05-18","index":1337,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":204420000},{"timestamp":1084973400,"date":"2004-05-19","index":1338,"close":0.18,"high":0.19,"low":0.18,"open":0.18,"volume":498276000},{"timestamp":1085059800,"date":"2004-05-20","index":1339,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":421488000}]},{"date":"2004-02-12","estimated":0.01,"reported":0.03,"pre":[{"timestamp":1075300200,"date":"2004-01-28","index":1260,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":615204000},{"timestamp":1075386600,"date":"2004-01-29","index":1261,"close":0.18,"high":0.19,"low":0.18,"open":0.19,"volume":929700000},{"timestamp":1075473000,"date":"2004-01-30","index":1262,"close":0.19,"high":0.19,"low":0.18,"open":0.18,"volume":466464000},{"timestamp":1075732200,"date":"2004-02-02","index":1263,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":560844000},{"timestamp":1075818600,"date":"2004-02-03","index":1264,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":418032000},{"timestamp":1075905000,"date":"2004-02-04","index":1265,"close":0.18,"high":0.19,"low":0.18,"open":0.19,"volume":436800000},{"timestamp":1075991400,"date":"2004-02-05","index":1266,"close":0.19,"high":0.19,"low":0.18,"open":0.18,"volume":331980000},{"timestamp":1076077800,"date":"2004-02-06","index":1267,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":471132000},{"timestamp":1076337000,"date":"2004-02-09","index":1268,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":373992000},{"timestamp":1076423400,"date":"2004-02-10","index":1269,"close":0.2,"high":0.2,"low":0.19,"open":0.19,"volume":509700000},{"timestamp":1076509800,"date":"2004-02-11","index":1270,"close":0.2,"high":0.2,"low":0.2,"open":0.2,"volume":737808000}],"post":[{"timestamp":1076596200,"date":"2004-02-12","index":1271,"close":0.2,"high":0.2,"low":0.19,"open":0.2,"volume":974892000},{"timestamp":1076682600,"date":"2004-02-13","index":1272,"close":0.19,"high":0.2,"low":0.19,"open":0.19,"volume":1747500000},{"timestamp":1077028200,"date":"2004-02-17","index":1273,"close":0.2,"high":0.2,"low":0.19,"open":0.19,"volume":575976000},{"timestamp":1077114600,"date":"2004-02-18","index":1274,"close":0.2,"high":0.2,"low":0.19,"open":0.2,"volume":320244000},{"timestamp":1077201000,"date":"2004-02-19","index":1275,"close":0.2,"high":0.2,"low":0.2,"open":0.2,"volume":631032000},{"timestamp":1077287400,"date":"2004-02-20","index":1276,"close":0.2,"high":0.2,"low":0.19,"open":0.2,"volume":618120000},{"timestamp":1077546600,"date":"2004-02-23","index":1277,"close":0.19,"high":0.2,"low":0.19,"open":0.2,"volume":853332000},{"timestamp":1077633000,"date":"2004-02-24","index":1278,"close":0.19,"high":0.19,"low":0.18,"open":0.19,"volume":708384000},{"timestamp":1077719400,"date":"2004-02-25","index":1279,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":652512000},{"timestamp":1077805800,"date":"2004-02-26","index":1280,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":344976000},{"timestamp":1077892200,"date":"2004-02-27","index":1281,"close":0.19,"high":0.19,"low":0.18,"open":0.19,"volume":595548000}]},{"date":"2003-11-06","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1066829400,"date":"2003-10-22","index":1194,"close":0.14,"high":0.15,"low":0.14,"open":0.14,"volume":620952000},{"timestamp":1066915800,"date":"2003-10-23","index":1195,"close":0.14,"high":0.15,"low":0.14,"open":0.14,"volume":451524000},{"timestamp":1067002200,"date":"2003-10-24","index":1196,"close":0.14,"high":0.14,"low":0.14,"open":0.14,"volume":447084000},{"timestamp":1067265000,"date":"2003-10-27","index":1197,"close":0.14,"high":0.14,"low":0.14,"open":0.14,"volume":254460000},{"timestamp":1067351400,"date":"2003-10-28","index":1198,"close":0.15,"high":0.15,"low":0.14,"open":0.15,"volume":956064000},{"timestamp":1067437800,"date":"2003-10-29","index":1199,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":494004000},{"timestamp":1067524200,"date":"2003-10-30","index":1200,"close":0.15,"high":0.16,"low":0.15,"open":0.16,"volume":581256000},{"timestamp":1067610600,"date":"2003-10-31","index":1201,"close":0.15,"high":0.15,"low":0.14,"open":0.15,"volume":598152000},{"timestamp":1067869800,"date":"2003-11-03","index":1202,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":773724000},{"timestamp":1067956200,"date":"2003-11-04","index":1203,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":700896000},{"timestamp":1068042600,"date":"2003-11-05","index":1204,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":882024000}],"post":[{"timestamp":1068129000,"date":"2003-11-06","index":1205,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":1175280000},{"timestamp":1068215400,"date":"2003-11-07","index":1206,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":4292820000},{"timestamp":1068474600,"date":"2003-11-10","index":1207,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":1210056000},{"timestamp":1068561000,"date":"2003-11-11","index":1208,"close":0.18,"high":0.18,"low":0.17,"open":0.18,"volume":799140000},{"timestamp":1068647400,"date":"2003-11-12","index":1209,"close":0.18,"high":0.18,"low":0.17,"open":0.18,"volume":617664000},{"timestamp":1068733800,"date":"2003-11-13","index":1210,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":580332000},{"timestamp":1068820200,"date":"2003-11-14","index":1211,"close":0.17,"high":0.18,"low":0.17,"open":0.18,"volume":888420000},{"timestamp":1069079400,"date":"2003-11-17","index":1212,"close":0.17,"high":0.17,"low":0.16,"open":0.16,"volume":599880000},{"timestamp":1069165800,"date":"2003-11-18","index":1213,"close":0.16,"high":0.17,"low":0.16,"open":0.17,"volume":991428000},{"timestamp":1069252200,"date":"2003-11-19","index":1214,"close":0.17,"high":0.17,"low":0.16,"open":0.17,"volume":567552000},{"timestamp":1069338600,"date":"2003-11-20","index":1215,"close":0.16,"high":0.17,"low":0.16,"open":0.17,"volume":738852000}]},{"date":"2003-08-07","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1058967000,"date":"2003-07-23","index":1130,"close":0.18,"high":0.18,"low":0.17,"open":0.18,"volume":605328000},{"timestamp":1059053400,"date":"2003-07-24","index":1131,"close":0.17,"high":0.18,"low":0.17,"open":0.18,"volume":1116828000},{"timestamp":1059139800,"date":"2003-07-25","index":1132,"close":0.18,"high":0.18,"low":0.17,"open":0.17,"volume":1002084000},{"timestamp":1059399000,"date":"2003-07-28","index":1133,"close":0.17,"high":0.18,"low":0.17,"open":0.18,"volume":703752000},{"timestamp":1059485400,"date":"2003-07-29","index":1134,"close":0.16,"high":0.17,"low":0.15,"open":0.15,"volume":2794788000},{"timestamp":1059571800,"date":"2003-07-30","index":1135,"close":0.16,"high":0.16,"low":0.16,"open":0.16,"volume":788724000},{"timestamp":1059658200,"date":"2003-07-31","index":1136,"close":0.16,"high":0.16,"low":0.16,"open":0.16,"volume":897600000},{"timestamp":1059744600,"date":"2003-08-01","index":1137,"close":0.16,"high":0.17,"low":0.16,"open":0.16,"volume":767556000},{"timestamp":1060003800,"date":"2003-08-04","index":1138,"close":0.17,"high":0.17,"low":0.16,"open":0.16,"volume":1428852000},{"timestamp":1060090200,"date":"2003-08-05","index":1139,"close":0.17,"high":0.18,"low":0.17,"open":0.17,"volume":1063488000},{"timestamp":1060176600,"date":"2003-08-06","index":1140,"close":0.16,"high":0.17,"low":0.16,"open":0.17,"volume":1025868000}],"post":[{"timestamp":1060263000,"date":"2003-08-07","index":1141,"close":0.16,"high":0.17,"low":0.16,"open":0.16,"volume":1040340000},{"timestamp":1060349400,"date":"2003-08-08","index":1142,"close":0.13,"high":0.14,"low":0.13,"open":0.14,"volume":3767580000},{"timestamp":1060608600,"date":"2003-08-11","index":1143,"close":0.14,"high":0.14,"low":0.13,"open":0.13,"volume":1675752000},{"timestamp":1060695000,"date":"2003-08-12","index":1144,"close":0.14,"high":0.14,"low":0.14,"open":0.14,"volume":764160000},{"timestamp":1060781400,"date":"2003-08-13","index":1145,"close":0.14,"high":0.14,"low":0.14,"open":0.14,"volume":693552000},{"timestamp":1060867800,"date":"2003-08-14","index":1146,"close":0.14,"high":0.14,"low":0.13,"open":0.14,"volume":1527696000},{"timestamp":1060954200,"date":"2003-08-15","index":1147,"close":0.13,"high":0.14,"low":0.13,"open":0.13,"volume":217716000},{"timestamp":1061213400,"date":"2003-08-18","index":1148,"close":0.14,"high":0.14,"low":0.13,"open":0.14,"volume":717684000},{"timestamp":1061299800,"date":"2003-08-19","index":1149,"close":0.15,"high":0.15,"low":0.14,"open":0.14,"volume":1403976000},{"timestamp":1061386200,"date":"2003-08-20","index":1150,"close":0.15,"high":0.15,"low":0.14,"open":0.15,"volume":870348000},{"timestamp":1061472600,"date":"2003-08-21","index":1151,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":644748000}]},{"date":"2003-05-08","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1051104600,"date":"2003-04-23","index":1067,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":606204000},{"timestamp":1051191000,"date":"2003-04-24","index":1068,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":660912000},{"timestamp":1051277400,"date":"2003-04-25","index":1069,"close":0.11,"high":0.12,"low":0.11,"open":0.12,"volume":884652000},{"timestamp":1051536600,"date":"2003-04-28","index":1070,"close":0.12,"high":0.12,"low":0.11,"open":0.11,"volume":674988000},{"timestamp":1051623000,"date":"2003-04-29","index":1071,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":670344000},{"timestamp":1051709400,"date":"2003-04-30","index":1072,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":466620000},{"timestamp":1051795800,"date":"2003-05-01","index":1073,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":733368000},{"timestamp":1051882200,"date":"2003-05-02","index":1074,"close":0.13,"high":0.13,"low":0.12,"open":0.12,"volume":1691088000},{"timestamp":1052141400,"date":"2003-05-05","index":1075,"close":0.14,"high":0.14,"low":0.13,"open":0.13,"volume":1576164000},{"timestamp":1052227800,"date":"2003-05-06","index":1076,"close":0.14,"high":0.14,"low":0.13,"open":0.14,"volume":1143864000},{"timestamp":1052314200,"date":"2003-05-07","index":1077,"close":0.13,"high":0.14,"low":0.13,"open":0.13,"volume":897372000}],"post":[{"timestamp":1052400600,"date":"2003-05-08","index":1078,"close":0.13,"high":0.14,"low":0.13,"open":0.13,"volume":1957452000},{"timestamp":1052487000,"date":"2003-05-09","index":1079,"close":0.18,"high":0.18,"low":0.15,"open":0.16,"volume":9230856000},{"timestamp":1052746200,"date":"2003-05-12","index":1080,"close":0.17,"high":0.18,"low":0.17,"open":0.18,"volume":3007860000},{"timestamp":1052832600,"date":"2003-05-13","index":1081,"close":0.17,"high":0.17,"low":0.17,"open":0.17,"volume":1824108000},{"timestamp":1052919000,"date":"2003-05-14","index":1082,"close":0.17,"high":0.17,"low":0.17,"open":0.17,"volume":965580000},{"timestamp":1053005400,"date":"2003-05-15","index":1083,"close":0.18,"high":0.18,"low":0.17,"open":0.17,"volume":1105656000},{"timestamp":1053091800,"date":"2003-05-16","index":1084,"close":0.18,"high":0.18,"low":0.17,"open":0.17,"volume":1028916000},{"timestamp":1053351000,"date":"2003-05-19","index":1085,"close":0.17,"high":0.18,"low":0.17,"open":0.17,"volume":1220484000},{"timestamp":1053437400,"date":"2003-05-20","index":1086,"close":0.17,"high":0.17,"low":0.17,"open":0.17,"volume":884124000},{"timestamp":1053523800,"date":"2003-05-21","index":1087,"close":0.17,"high":0.17,"low":0.17,"open":0.17,"volume":905472000},{"timestamp":1053610200,"date":"2003-05-22","index":1088,"close":0.17,"high":0.18,"low":0.17,"open":0.17,"volume":888816000}]},{"date":"2003-02-13","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2002-11-07","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1035379800,"date":"2002-10-23","index":943,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":925428000},{"timestamp":1035466200,"date":"2002-10-24","index":944,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":1055172000},{"timestamp":1035552600,"date":"2002-10-25","index":945,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":745956000},{"timestamp":1035815400,"date":"2002-10-28","index":946,"close":0.09,"high":0.1,"low":0.09,"open":0.1,"volume":1070544000},{"timestamp":1035901800,"date":"2002-10-29","index":947,"close":0.09,"high":0.09,"low":0.08,"open":0.09,"volume":772728000},{"timestamp":1035988200,"date":"2002-10-30","index":948,"close":0.09,"high":0.1,"low":0.09,"open":0.09,"volume":1139496000},{"timestamp":1036074600,"date":"2002-10-31","index":949,"close":0.1,"high":0.1,"low":0.09,"open":0.09,"volume":1255476000},{"timestamp":1036161000,"date":"2002-11-01","index":950,"close":0.12,"high":0.12,"low":0.1,"open":0.1,"volume":2128836000},{"timestamp":1036420200,"date":"2002-11-04","index":951,"close":0.13,"high":0.14,"low":0.12,"open":0.12,"volume":2688132000},{"timestamp":1036506600,"date":"2002-11-05","index":952,"close":0.13,"high":0.13,"low":0.12,"open":0.13,"volume":2034540000},{"timestamp":1036593000,"date":"2002-11-06","index":953,"close":0.13,"high":0.14,"low":0.12,"open":0.13,"volume":1646016000}],"post":[{"timestamp":1036679400,"date":"2002-11-07","index":954,"close":0.12,"high":0.13,"low":0.12,"open":0.13,"volume":1660560000},{"timestamp":1036765800,"date":"2002-11-08","index":955,"close":0.09,"high":0.11,"low":0.09,"open":0.1,"volume":3798900000},{"timestamp":1037025000,"date":"2002-11-11","index":956,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":1378452000},{"timestamp":1037111400,"date":"2002-11-12","index":957,"close":0.1,"high":0.1,"low":0.09,"open":0.09,"volume":1381188000},{"timestamp":1037197800,"date":"2002-11-13","index":958,"close":0.1,"high":0.1,"low":0.09,"open":0.09,"volume":1802112000},{"timestamp":1037284200,"date":"2002-11-14","index":959,"close":0.1,"high":0.11,"low":0.1,"open":0.1,"volume":1138728000},{"timestamp":1037370600,"date":"2002-11-15","index":960,"close":0.11,"high":0.12,"low":0.11,"open":0.11,"volume":2054328000},{"timestamp":1037629800,"date":"2002-11-18","index":961,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":1982472000},{"timestamp":1037716200,"date":"2002-11-19","index":962,"close":0.12,"high":0.12,"low":0.11,"open":0.12,"volume":1971948000},{"timestamp":1037802600,"date":"2002-11-20","index":963,"close":0.12,"high":0.13,"low":0.12,"open":0.12,"volume":1292796000},{"timestamp":1037889000,"date":"2002-11-21","index":964,"close":0.13,"high":0.14,"low":0.13,"open":0.13,"volume":2053920000}]},{"date":"2002-08-15","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1028122200,"date":"2002-07-31","index":884,"close":0.09,"high":0.1,"low":0.09,"open":0.1,"volume":4837140000},{"timestamp":1028208600,"date":"2002-08-01","index":885,"close":0.08,"high":0.09,"low":0.08,"open":0.09,"volume":1725708000},{"timestamp":1028295000,"date":"2002-08-02","index":886,"close":0.08,"high":0.09,"low":0.08,"open":0.09,"volume":1795260000},{"timestamp":1028554200,"date":"2002-08-05","index":887,"close":0.07,"high":0.08,"low":0.07,"open":0.08,"volume":1330716000},{"timestamp":1028640600,"date":"2002-08-06","index":888,"close":0.08,"high":0.08,"low":0.07,"open":0.08,"volume":1168800000},{"timestamp":1028727000,"date":"2002-08-07","index":889,"close":0.07,"high":0.08,"low":0.07,"open":0.08,"volume":892980000},{"timestamp":1028813400,"date":"2002-08-08","index":890,"close":0.08,"high":0.08,"low":0.07,"open":0.07,"volume":755424000},{"timestamp":1028899800,"date":"2002-08-09","index":891,"close":0.08,"high":0.08,"low":0.08,"open":0.08,"volume":581304000},{"timestamp":1029159000,"date":"2002-08-12","index":892,"close":0.08,"high":0.08,"low":0.07,"open":0.08,"volume":592800000},{"timestamp":1029245400,"date":"2002-08-13","index":893,"close":0.08,"high":0.08,"low":0.08,"open":0.08,"volume":654420000},{"timestamp":1029331800,"date":"2002-08-14","index":894,"close":0.08,"high":0.08,"low":0.08,"open":0.08,"volume":632688000}],"post":[{"timestamp":1029418200,"date":"2002-08-15","index":895,"close":0.09,"high":0.09,"low":0.08,"open":0.08,"volume":1140120000},{"timestamp":1029504600,"date":"2002-08-16","index":896,"close":0.09,"high":0.09,"low":0.08,"open":0.08,"volume":1657428000},{"timestamp":1029763800,"date":"2002-08-19","index":897,"close":0.11,"high":0.11,"low":0.09,"open":0.09,"volume":2243928000},{"timestamp":1029850200,"date":"2002-08-20","index":898,"close":0.1,"high":0.11,"low":0.1,"open":0.11,"volume":1429488000},{"timestamp":1029936600,"date":"2002-08-21","index":899,"close":0.11,"high":0.11,"low":0.1,"open":0.11,"volume":1194876000},{"timestamp":1030023000,"date":"2002-08-22","index":900,"close":0.1,"high":0.11,"low":0.1,"open":0.1,"volume":1358496000},{"timestamp":1030109400,"date":"2002-08-23","index":901,"close":0.1,"high":0.1,"low":0.1,"open":0.1,"volume":919932000},{"timestamp":1030368600,"date":"2002-08-26","index":902,"close":0.1,"high":0.1,"low":0.09,"open":0.1,"volume":698568000},{"timestamp":1030455000,"date":"2002-08-27","index":903,"close":0.09,"high":0.1,"low":0.09,"open":0.1,"volume":686712000},{"timestamp":1030541400,"date":"2002-08-28","index":904,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":700356000},{"timestamp":1030627800,"date":"2002-08-29","index":905,"close":0.09,"high":0.09,"low":0.08,"open":0.08,"volume":815520000}]},{"date":"2002-05-22","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1020778200,"date":"2002-05-07","index":825,"close":0.27,"high":0.27,"low":0.26,"open":0.27,"volume":1412448000},{"timestamp":1020864600,"date":"2002-05-08","index":826,"close":0.3,"high":0.3,"low":0.28,"open":0.29,"volume":1688688000},{"timestamp":1020951000,"date":"2002-05-09","index":827,"close":0.29,"high":0.31,"low":0.29,"open":0.3,"volume":1230840000},{"timestamp":1021037400,"date":"2002-05-10","index":828,"close":0.27,"high":0.29,"low":0.26,"open":0.29,"volume":1321548000},{"timestamp":1021296600,"date":"2002-05-13","index":829,"close":0.28,"high":0.28,"low":0.27,"open":0.27,"volume":800892000},{"timestamp":1021383000,"date":"2002-05-14","index":830,"close":0.31,"high":0.31,"low":0.29,"open":0.3,"volume":1526112000},{"timestamp":1021469400,"date":"2002-05-15","index":831,"close":0.32,"high":0.32,"low":0.3,"open":0.31,"volume":1504548000},{"timestamp":1021555800,"date":"2002-05-16","index":832,"close":0.32,"high":0.32,"low":0.31,"open":0.32,"volume":985560000},{"timestamp":1021642200,"date":"2002-05-17","index":833,"close":0.33,"high":0.33,"low":0.32,"open":0.32,"volume":934404000},{"timestamp":1021901400,"date":"2002-05-20","index":834,"close":0.33,"high":0.33,"low":0.32,"open":0.32,"volume":953412000},{"timestamp":1021987800,"date":"2002-05-21","index":835,"close":0.3,"high":0.34,"low":0.3,"open":0.33,"volume":1382604000}],"post":[{"timestamp":1022074200,"date":"2002-05-22","index":836,"close":0.32,"high":0.32,"low":0.31,"open":0.31,"volume":1547988000},{"timestamp":1022160600,"date":"2002-05-23","index":837,"close":0.3,"high":0.32,"low":0.29,"open":0.32,"volume":2556780000},{"timestamp":1022247000,"date":"2002-05-24","index":838,"close":0.29,"high":0.29,"low":0.29,"open":0.29,"volume":737784000},{"timestamp":1022592600,"date":"2002-05-28","index":839,"close":0.28,"high":0.29,"low":0.27,"open":0.29,"volume":1367088000},{"timestamp":1022679000,"date":"2002-05-29","index":840,"close":0.29,"high":0.29,"low":0.27,"open":0.28,"volume":1311012000},{"timestamp":1022765400,"date":"2002-05-30","index":841,"close":0.29,"high":0.29,"low":0.28,"open":0.28,"volume":1066080000},{"timestamp":1022851800,"date":"2002-05-31","index":842,"close":0.28,"high":0.29,"low":0.28,"open":0.29,"volume":674112000},{"timestamp":1023111000,"date":"2002-06-03","index":843,"close":0.26,"high":0.27,"low":0.26,"open":0.27,"volume":901248000},{"timestamp":1023197400,"date":"2002-06-04","index":844,"close":0.28,"high":0.28,"low":0.26,"open":0.26,"volume":1095432000},{"timestamp":1023283800,"date":"2002-06-05","index":845,"close":0.27,"high":0.28,"low":0.26,"open":0.28,"volume":1114308000},{"timestamp":1023370200,"date":"2002-06-06","index":846,"close":0.27,"high":0.28,"low":0.27,"open":0.27,"volume":739356000}]},{"date":"2002-02-14","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1012401000,"date":"2002-01-30","index":758,"close":0.55,"high":0.55,"low":0.53,"open":0.54,"volume":1218456000},{"timestamp":1012487400,"date":"2002-01-31","index":759,"close":0.55,"high":0.56,"low":0.53,"open":0.55,"volume":973980000},{"timestamp":1012573800,"date":"2002-02-01","index":760,"close":0.53,"high":0.55,"low":0.53,"open":0.55,"volume":688272000},{"timestamp":1012833000,"date":"2002-02-04","index":761,"close":0.51,"high":0.55,"low":0.51,"open":0.53,"volume":1104864000},{"timestamp":1012919400,"date":"2002-02-05","index":762,"close":0.5,"high":0.51,"low":0.48,"open":0.51,"volume":1474620000},{"timestamp":1013005800,"date":"2002-02-06","index":763,"close":0.52,"high":0.53,"low":0.51,"open":0.52,"volume":1242528000},{"timestamp":1013092200,"date":"2002-02-07","index":764,"close":0.5,"high":0.52,"low":0.5,"open":0.52,"volume":964476000},{"timestamp":1013178600,"date":"2002-02-08","index":765,"close":0.48,"high":0.51,"low":0.46,"open":0.5,"volume":1871292000},{"timestamp":1013437800,"date":"2002-02-11","index":766,"close":0.51,"high":0.51,"low":0.48,"open":0.48,"volume":1249224000},{"timestamp":1013524200,"date":"2002-02-12","index":767,"close":0.52,"high":0.53,"low":0.49,"open":0.5,"volume":1216500000},{"timestamp":1013610600,"date":"2002-02-13","index":768,"close":0.51,"high":0.53,"low":0.51,"open":0.52,"volume":1230432000}],"post":[{"timestamp":1013697000,"date":"2002-02-14","index":769,"close":0.52,"high":0.53,"low":0.51,"open":0.52,"volume":1225692000},{"timestamp":1013783400,"date":"2002-02-15","index":770,"close":0.48,"high":0.5,"low":0.47,"open":0.49,"volume":3988548000},{"timestamp":1014129000,"date":"2002-02-19","index":771,"close":0.45,"high":0.46,"low":0.44,"open":0.46,"volume":1972524000},{"timestamp":1014215400,"date":"2002-02-20","index":772,"close":0.47,"high":0.47,"low":0.44,"open":0.44,"volume":1838736000},{"timestamp":1014301800,"date":"2002-02-21","index":773,"close":0.44,"high":0.46,"low":0.44,"open":0.46,"volume":1531044000},{"timestamp":1014388200,"date":"2002-02-22","index":774,"close":0.42,"high":0.43,"low":0.41,"open":0.43,"volume":2585616000},{"timestamp":1014647400,"date":"2002-02-25","index":775,"close":0.45,"high":0.45,"low":0.42,"open":0.42,"volume":1599564000},{"timestamp":1014733800,"date":"2002-02-26","index":776,"close":0.46,"high":0.47,"low":0.45,"open":0.46,"volume":1902672000},{"timestamp":1014820200,"date":"2002-02-27","index":777,"close":0.44,"high":0.47,"low":0.44,"open":0.47,"volume":1723224000},{"timestamp":1014906600,"date":"2002-02-28","index":778,"close":0.43,"high":0.45,"low":0.42,"open":0.44,"volume":1585440000},{"timestamp":1014993000,"date":"2002-03-01","index":779,"close":0.47,"high":0.47,"low":0.43,"open":0.43,"volume":1311396000}]},{"date":"2001-11-08","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1003930200,"date":"2001-10-24","index":692,"close":0.39,"high":0.39,"low":0.36,"open":0.37,"volume":1212144000},{"timestamp":1004016600,"date":"2001-10-25","index":693,"close":0.41,"high":0.42,"low":0.37,"open":0.38,"volume":1152396000},{"timestamp":1004103000,"date":"2001-10-26","index":694,"close":0.38,"high":0.42,"low":0.38,"open":0.41,"volume":1097124000},{"timestamp":1004365800,"date":"2001-10-29","index":695,"close":0.35,"high":0.39,"low":0.35,"open":0.38,"volume":1004796000},{"timestamp":1004452200,"date":"2001-10-30","index":696,"close":0.35,"high":0.37,"low":0.34,"open":0.34,"volume":1153380000},{"timestamp":1004538600,"date":"2001-10-31","index":697,"close":0.36,"high":0.37,"low":0.35,"open":0.36,"volume":989292000},{"timestamp":1004625000,"date":"2001-11-01","index":698,"close":0.39,"high":0.39,"low":0.36,"open":0.36,"volume":1093776000},{"timestamp":1004711400,"date":"2001-11-02","index":699,"close":0.39,"high":0.4,"low":0.37,"open":0.39,"volume":1087248000},{"timestamp":1004970600,"date":"2001-11-05","index":700,"close":0.39,"high":0.41,"low":0.39,"open":0.4,"volume":933456000},{"timestamp":1005057000,"date":"2001-11-06","index":701,"close":0.42,"high":0.42,"low":0.39,"open":0.39,"volume":1415376000},{"timestamp":1005143400,"date":"2001-11-07","index":702,"close":0.42,"high":0.44,"low":0.42,"open":0.42,"volume":1419144000}],"post":[{"timestamp":1005229800,"date":"2001-11-08","index":703,"close":0.41,"high":0.43,"low":0.4,"open":0.43,"volume":1915188000},{"timestamp":1005316200,"date":"2001-11-09","index":704,"close":0.44,"high":0.44,"low":0.42,"open":0.43,"volume":2270484000},{"timestamp":1005575400,"date":"2001-11-12","index":705,"close":0.46,"high":0.47,"low":0.43,"open":0.44,"volume":1458636000},{"timestamp":1005661800,"date":"2001-11-13","index":706,"close":0.45,"high":0.46,"low":0.44,"open":0.46,"volume":1446516000},{"timestamp":1005748200,"date":"2001-11-14","index":707,"close":0.44,"high":0.46,"low":0.43,"open":0.45,"volume":1150224000},{"timestamp":1005834600,"date":"2001-11-15","index":708,"close":0.44,"high":0.45,"low":0.43,"open":0.43,"volume":874944000},{"timestamp":1005921000,"date":"2001-11-16","index":709,"close":0.44,"high":0.45,"low":0.43,"open":0.44,"volume":496128000},{"timestamp":1006180200,"date":"2001-11-19","index":710,"close":0.43,"high":0.45,"low":0.4,"open":0.44,"volume":1943052000},{"timestamp":1006266600,"date":"2001-11-20","index":711,"close":0.42,"high":0.44,"low":0.41,"open":0.43,"volume":937884000},{"timestamp":1006353000,"date":"2001-11-21","index":712,"close":0.41,"high":0.42,"low":0.4,"open":0.41,"volume":728412000},{"timestamp":1006525800,"date":"2001-11-23","index":713,"close":0.42,"high":0.42,"low":0.41,"open":0.41,"volume":254016000}]},{"date":"2001-08-14","estimated":0.02,"reported":0.02,"pre":[{"timestamp":996499800,"date":"2001-07-30","index":635,"close":0.33,"high":0.34,"low":0.33,"open":0.34,"volume":582288000},{"timestamp":996586200,"date":"2001-07-31","index":636,"close":0.34,"high":0.34,"low":0.32,"open":0.33,"volume":1187760000},{"timestamp":996672600,"date":"2001-08-01","index":637,"close":0.36,"high":0.36,"low":0.34,"open":0.34,"volume":1204944000},{"timestamp":996759000,"date":"2001-08-02","index":638,"close":0.37,"high":0.37,"low":0.35,"open":0.36,"volume":1097928000},{"timestamp":996845400,"date":"2001-08-03","index":639,"close":0.36,"high":0.37,"low":0.36,"open":0.36,"volume":820344000},{"timestamp":997104600,"date":"2001-08-06","index":640,"close":0.37,"high":0.38,"low":0.36,"open":0.36,"volume":1292568000},{"timestamp":997191000,"date":"2001-08-07","index":641,"close":0.37,"high":0.38,"low":0.36,"open":0.37,"volume":1088616000},{"timestamp":997277400,"date":"2001-08-08","index":642,"close":0.36,"high":0.38,"low":0.36,"open":0.37,"volume":1125696000},{"timestamp":997363800,"date":"2001-08-09","index":643,"close":0.35,"high":0.36,"low":0.35,"open":0.36,"volume":1643616000},{"timestamp":997450200,"date":"2001-08-10","index":644,"close":0.35,"high":0.36,"low":0.34,"open":0.35,"volume":1036488000},{"timestamp":997709400,"date":"2001-08-13","index":645,"close":0.37,"high":0.37,"low":0.35,"open":0.36,"volume":1514784000}],"post":[{"timestamp":997795800,"date":"2001-08-14","index":646,"close":0.36,"high":0.36,"low":0.35,"open":0.36,"volume":2321160000},{"timestamp":997882200,"date":"2001-08-15","index":647,"close":0.36,"high":0.37,"low":0.35,"open":0.37,"volume":1816392000},{"timestamp":997968600,"date":"2001-08-16","index":648,"close":0.37,"high":0.37,"low":0.35,"open":0.35,"volume":1026096000},{"timestamp":998055000,"date":"2001-08-17","index":649,"close":0.35,"high":0.37,"low":0.35,"open":0.36,"volume":1668840000},{"timestamp":998314200,"date":"2001-08-20","index":650,"close":0.35,"high":0.35,"low":0.34,"open":0.35,"volume":1183320000},{"timestamp":998400600,"date":"2001-08-21","index":651,"close":0.34,"high":0.36,"low":0.34,"open":0.35,"volume":1186656000},{"timestamp":998487000,"date":"2001-08-22","index":652,"close":0.35,"high":0.35,"low":0.33,"open":0.35,"volume":1498104000},{"timestamp":998573400,"date":"2001-08-23","index":653,"close":0.35,"high":0.36,"low":0.34,"open":0.35,"volume":1013592000},{"timestamp":998659800,"date":"2001-08-24","index":654,"close":0.36,"high":0.36,"low":0.35,"open":0.35,"volume":1110936000},{"timestamp":998919000,"date":"2001-08-27","index":655,"close":0.37,"high":0.37,"low":0.35,"open":0.35,"volume":1279608000},{"timestamp":999005400,"date":"2001-08-28","index":656,"close":0.36,"high":0.37,"low":0.36,"open":0.37,"volume":1178760000}]},{"date":"2001-05-22","estimated":0.02,"reported":0.02,"pre":[{"timestamp":989242200,"date":"2001-05-07","index":577,"close":0.39,"high":0.39,"low":0.37,"open":0.37,"volume":975600000},{"timestamp":989328600,"date":"2001-05-08","index":578,"close":0.36,"high":0.4,"low":0.36,"open":0.4,"volume":1620144000},{"timestamp":989415000,"date":"2001-05-09","index":579,"close":0.35,"high":0.36,"low":0.34,"open":0.35,"volume":1319040000},{"timestamp":989501400,"date":"2001-05-10","index":580,"close":0.33,"high":0.36,"low":0.33,"open":0.36,"volume":998904000},{"timestamp":989587800,"date":"2001-05-11","index":581,"close":0.33,"high":0.34,"low":0.32,"open":0.33,"volume":921216000},{"timestamp":989847000,"date":"2001-05-14","index":582,"close":0.33,"high":0.33,"low":0.31,"open":0.33,"volume":702432000},{"timestamp":989933400,"date":"2001-05-15","index":583,"close":0.34,"high":0.35,"low":0.33,"open":0.33,"volume":1242600000},{"timestamp":990019800,"date":"2001-05-16","index":584,"close":0.36,"high":0.36,"low":0.33,"open":0.33,"volume":957096000},{"timestamp":990106200,"date":"2001-05-17","index":585,"close":0.36,"high":0.37,"low":0.35,"open":0.36,"volume":919056000},{"timestamp":990192600,"date":"2001-05-18","index":586,"close":0.36,"high":0.37,"low":0.35,"open":0.36,"volume":575832000},{"timestamp":990451800,"date":"2001-05-21","index":587,"close":0.38,"high":0.38,"low":0.35,"open":0.36,"volume":1064688000}],"post":[{"timestamp":990538200,"date":"2001-05-22","index":588,"close":0.39,"high":0.39,"low":0.37,"open":0.38,"volume":1049976000},{"timestamp":990624600,"date":"2001-05-23","index":589,"close":0.38,"high":0.42,"low":0.38,"open":0.4,"volume":2244912000},{"timestamp":990711000,"date":"2001-05-24","index":590,"close":0.39,"high":0.4,"low":0.37,"open":0.38,"volume":1680576000},{"timestamp":990797400,"date":"2001-05-25","index":591,"close":0.38,"high":0.39,"low":0.38,"open":0.38,"volume":947952000},{"timestamp":991143000,"date":"2001-05-29","index":592,"close":0.37,"high":0.38,"low":0.36,"open":0.38,"volume":920568000},{"timestamp":991229400,"date":"2001-05-30","index":593,"close":0.36,"high":0.38,"low":0.36,"open":0.36,"volume":3308904000},{"timestamp":991315800,"date":"2001-05-31","index":594,"close":0.36,"high":0.36,"low":0.35,"open":0.36,"volume":1262928000},{"timestamp":991402200,"date":"2001-06-01","index":595,"close":0.38,"high":0.38,"low":0.36,"open":0.36,"volume":1022472000},{"timestamp":991661400,"date":"2001-06-04","index":596,"close":0.37,"high":0.38,"low":0.37,"open":0.38,"volume":621552000},{"timestamp":991747800,"date":"2001-06-05","index":597,"close":0.39,"high":0.39,"low":0.37,"open":0.37,"volume":987168000},{"timestamp":991834200,"date":"2001-06-06","index":598,"close":0.39,"high":0.4,"low":0.39,"open":0.39,"volume":698976000}]},{"date":"2001-02-15","estimated":0.02,"reported":null,"pre":[],"post":[]},{"date":"2000-11-09","estimated":0.01,"reported":0.01,"pre":[{"timestamp":972480600,"date":"2000-10-25","index":445,"close":0.25,"high":0.27,"low":0.25,"open":0.27,"volume":385512000},{"timestamp":972567000,"date":"2000-10-26","index":446,"close":0.26,"high":0.27,"low":0.23,"open":0.25,"volume":265776000},{"timestamp":972653400,"date":"2000-10-27","index":447,"close":0.26,"high":0.27,"low":0.25,"open":0.26,"volume":210960000},{"timestamp":972916200,"date":"2000-10-30","index":448,"close":0.24,"high":0.26,"low":0.24,"open":0.25,"volume":192120000},{"timestamp":973002600,"date":"2000-10-31","index":449,"close":0.26,"high":0.26,"low":0.24,"open":0.25,"volume":299256000},{"timestamp":973089000,"date":"2000-11-01","index":450,"close":0.26,"high":0.26,"low":0.24,"open":0.25,"volume":304536000},{"timestamp":973175400,"date":"2000-11-02","index":451,"close":0.28,"high":0.29,"low":0.26,"open":0.27,"volume":192888000},{"timestamp":973261800,"date":"2000-11-03","index":452,"close":0.3,"high":0.3,"low":0.27,"open":0.28,"volume":268632000},{"timestamp":973521000,"date":"2000-11-06","index":453,"close":0.32,"high":0.33,"low":0.3,"open":0.3,"volume":635040000},{"timestamp":973607400,"date":"2000-11-07","index":454,"close":0.3,"high":0.31,"low":0.29,"open":0.31,"volume":258240000},{"timestamp":973693800,"date":"2000-11-08","index":455,"close":0.29,"high":0.3,"low":0.28,"open":0.3,"volume":187080000}],"post":[{"timestamp":973780200,"date":"2000-11-09","index":456,"close":0.26,"high":0.29,"low":0.25,"open":0.27,"volume":564528000},{"timestamp":973866600,"date":"2000-11-10","index":457,"close":0.25,"high":0.28,"low":0.24,"open":0.27,"volume":805248000},{"timestamp":974125800,"date":"2000-11-13","index":458,"close":0.25,"high":0.27,"low":0.22,"open":0.23,"volume":530040000},{"timestamp":974212200,"date":"2000-11-14","index":459,"close":0.29,"high":0.29,"low":0.26,"open":0.26,"volume":470736000},{"timestamp":974298600,"date":"2000-11-15","index":460,"close":0.29,"high":0.3,"low":0.27,"open":0.29,"volume":423864000},{"timestamp":974385000,"date":"2000-11-16","index":461,"close":0.27,"high":0.29,"low":0.27,"open":0.28,"volume":235536000},{"timestamp":974471400,"date":"2000-11-17","index":462,"close":0.26,"high":0.29,"low":0.26,"open":0.27,"volume":178776000},{"timestamp":974730600,"date":"2000-11-20","index":463,"close":0.24,"high":0.25,"low":0.24,"open":0.25,"volume":298752000},{"timestamp":974817000,"date":"2000-11-21","index":464,"close":0.24,"high":0.26,"low":0.23,"open":0.25,"volume":382512000},{"timestamp":974903400,"date":"2000-11-22","index":465,"close":0.23,"high":0.24,"low":0.22,"open":0.23,"volume":409752000},{"timestamp":975076200,"date":"2000-11-24","index":466,"close":0.24,"high":0.25,"low":0.23,"open":0.23,"volume":165072000}]},{"date":"2000-08-21","estimated":0.01,"reported":0.01,"pre":[{"timestamp":965395800,"date":"2000-08-04","index":388,"close":0.27,"high":0.27,"low":0.26,"open":0.27,"volume":194784000},{"timestamp":965655000,"date":"2000-08-07","index":389,"close":0.29,"high":0.29,"low":0.27,"open":0.27,"volume":246936000},{"timestamp":965741400,"date":"2000-08-08","index":390,"close":0.28,"high":0.3,"low":0.28,"open":0.28,"volume":128112000},{"timestamp":965827800,"date":"2000-08-09","index":391,"close":0.27,"high":0.29,"low":0.27,"open":0.28,"volume":136248000},{"timestamp":965914200,"date":"2000-08-10","index":392,"close":0.28,"high":0.28,"low":0.26,"open":0.27,"volume":156432000},{"timestamp":966000600,"date":"2000-08-11","index":393,"close":0.27,"high":0.28,"low":0.26,"open":0.28,"volume":131928000},{"timestamp":966259800,"date":"2000-08-14","index":394,"close":0.27,"high":0.27,"low":0.26,"open":0.27,"volume":108576000},{"timestamp":966346200,"date":"2000-08-15","index":395,"close":0.3,"high":0.3,"low":0.27,"open":0.27,"volume":443328000},{"timestamp":966432600,"date":"2000-08-16","index":396,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":266232000},{"timestamp":966519000,"date":"2000-08-17","index":397,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":129816000},{"timestamp":966605400,"date":"2000-08-18","index":398,"close":0.32,"high":0.32,"low":0.31,"open":0.31,"volume":204720000}],"post":[{"timestamp":966864600,"date":"2000-08-21","index":399,"close":0.33,"high":0.34,"low":0.32,"open":0.33,"volume":464472000},{"timestamp":966951000,"date":"2000-08-22","index":400,"close":0.3,"high":0.32,"low":0.29,"open":0.31,"volume":658872000},{"timestamp":967037400,"date":"2000-08-23","index":401,"close":0.31,"high":0.31,"low":0.28,"open":0.29,"volume":352800000},{"timestamp":967123800,"date":"2000-08-24","index":402,"close":0.32,"high":0.32,"low":0.3,"open":0.31,"volume":332616000},{"timestamp":967210200,"date":"2000-08-25","index":403,"close":0.31,"high":0.32,"low":0.31,"open":0.32,"volume":153048000},{"timestamp":967469400,"date":"2000-08-28","index":404,"close":0.32,"high":0.33,"low":0.31,"open":0.31,"volume":189264000},{"timestamp":967555800,"date":"2000-08-29","index":405,"close":0.32,"high":0.33,"low":0.32,"open":0.33,"volume":149376000},{"timestamp":967642200,"date":"2000-08-30","index":406,"close":0.33,"high":0.33,"low":0.32,"open":0.32,"volume":178080000},{"timestamp":967728600,"date":"2000-08-31","index":407,"close":0.33,"high":0.34,"low":0.33,"open":0.33,"volume":388896000},{"timestamp":967815000,"date":"2000-09-01","index":408,"close":0.33,"high":0.34,"low":0.33,"open":0.34,"volume":204144000},{"timestamp":968160600,"date":"2000-09-05","index":409,"close":0.33,"high":0.34,"low":0.33,"open":0.34,"volume":246144000}]}] diff --git a/data/PANW_full.json b/data/PANW_full.json index fdd45aea2..fe51488c7 100644 --- a/data/PANW_full.json +++ b/data/PANW_full.json @@ -1 +1 @@ -[{"date":"2025-08-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-13","estimated":1.48,"reported":null,"pre":[],"post":[]},{"date":"2024-08-19","estimated":1.41,"reported":1.51,"pre":[{"timestamp":1722864600,"date":"2024-08-05","index":3028,"close":294.18,"high":301.4,"low":284.02,"open":287.21,"volume":4480200},{"timestamp":1722951000,"date":"2024-08-06","index":3029,"close":301.93,"high":305.34,"low":294.85,"open":300.12,"volume":3220800},{"timestamp":1723037400,"date":"2024-08-07","index":3030,"close":304.21,"high":314.78,"low":304.17,"open":311.15,"volume":3566200},{"timestamp":1723123800,"date":"2024-08-08","index":3031,"close":317.37,"high":317.81,"low":306.35,"open":311.7,"volume":2219300},{"timestamp":1723210200,"date":"2024-08-09","index":3032,"close":331.48,"high":333.14,"low":317.49,"open":318.16,"volume":2820100},{"timestamp":1723469400,"date":"2024-08-12","index":3033,"close":331.1,"high":332.43,"low":325.15,"open":330.67,"volume":2039600},{"timestamp":1723555800,"date":"2024-08-13","index":3034,"close":333.23,"high":336.08,"low":330.52,"open":331.35,"volume":3498100},{"timestamp":1723642200,"date":"2024-08-14","index":3035,"close":339.91,"high":344.33,"low":335.51,"open":335.99,"volume":2673300},{"timestamp":1723728600,"date":"2024-08-15","index":3036,"close":343.27,"high":345.78,"low":340.09,"open":340.51,"volume":3179300},{"timestamp":1723815000,"date":"2024-08-16","index":3037,"close":334.11,"high":340.13,"low":332.72,"open":338.48,"volume":4533400},{"timestamp":1724074200,"date":"2024-08-19","index":3038,"close":343.36,"high":344.48,"low":335.11,"open":336,"volume":8062300}],"post":[{"timestamp":1724160600,"date":"2024-08-20","index":3039,"close":368.01,"high":375.37,"low":348,"open":348.69,"volume":12853000},{"timestamp":1724247000,"date":"2024-08-21","index":3040,"close":359.75,"high":368.59,"low":358.53,"open":364.31,"volume":5009300},{"timestamp":1724333400,"date":"2024-08-22","index":3041,"close":349.48,"high":359.36,"low":348.83,"open":359.35,"volume":3074600},{"timestamp":1724419800,"date":"2024-08-23","index":3042,"close":350.75,"high":355.14,"low":346.23,"open":351.2,"volume":3506700},{"timestamp":1724679000,"date":"2024-08-26","index":3043,"close":347.12,"high":354.64,"low":345.47,"open":349.73,"volume":3481400},{"timestamp":1724765400,"date":"2024-08-27","index":3044,"close":350.19,"high":351.34,"low":343.36,"open":344.25,"volume":1736500},{"timestamp":1724851800,"date":"2024-08-28","index":3045,"close":350.44,"high":352.78,"low":346.08,"open":349.47,"volume":1653300},{"timestamp":1724938200,"date":"2024-08-29","index":3046,"close":358.21,"high":366.05,"low":352.22,"open":352.92,"volume":2728500},{"timestamp":1725024600,"date":"2024-08-30","index":3047,"close":362.72,"high":362.97,"low":354.57,"open":358.42,"volume":2988600},{"timestamp":1725370200,"date":"2024-09-03","index":3048,"close":355.07,"high":365.5,"low":352.95,"open":359.55,"volume":2615800},{"timestamp":1725456600,"date":"2024-09-04","index":3049,"close":346.15,"high":348.04,"low":338.09,"open":343.3,"volume":3069200}]},{"date":"2024-05-20","estimated":1.25,"reported":1.32,"pre":[{"timestamp":1715002200,"date":"2024-05-06","index":2966,"close":300.57,"high":300.97,"low":297.16,"open":298.99,"volume":2885600},{"timestamp":1715088600,"date":"2024-05-07","index":2967,"close":305.52,"high":308.65,"low":299.46,"open":300.57,"volume":4614000},{"timestamp":1715175000,"date":"2024-05-08","index":2968,"close":303.01,"high":304.27,"low":299.51,"open":302.9,"volume":3127000},{"timestamp":1715261400,"date":"2024-05-09","index":2969,"close":295.67,"high":300.99,"low":295.04,"open":298.91,"volume":3014600},{"timestamp":1715347800,"date":"2024-05-10","index":2970,"close":297.47,"high":300.97,"low":296.92,"open":298.31,"volume":2139100},{"timestamp":1715607000,"date":"2024-05-13","index":2971,"close":302.25,"high":304.66,"low":298.95,"open":302,"volume":2086900},{"timestamp":1715693400,"date":"2024-05-14","index":2972,"close":301.54,"high":303.3,"low":298.44,"open":298.93,"volume":2690500},{"timestamp":1715779800,"date":"2024-05-15","index":2973,"close":312.32,"high":313.14,"low":303.06,"open":304.19,"volume":3699500},{"timestamp":1715866200,"date":"2024-05-16","index":2974,"close":316.78,"high":317.38,"low":311.08,"open":314.52,"volume":3671700},{"timestamp":1715952600,"date":"2024-05-17","index":2975,"close":317.85,"high":319,"low":314.96,"open":317,"volume":3424200},{"timestamp":1716211800,"date":"2024-05-20","index":2976,"close":323.77,"high":324.68,"low":314.58,"open":318.5,"volume":7997000}],"post":[{"timestamp":1716298200,"date":"2024-05-21","index":2977,"close":311.66,"high":318.5,"low":300,"open":301.16,"volume":13762400},{"timestamp":1716384600,"date":"2024-05-22","index":2978,"close":308.58,"high":313.45,"low":303.2,"open":312.09,"volume":4532600},{"timestamp":1716471000,"date":"2024-05-23","index":2979,"close":311.44,"high":314.44,"low":304.5,"open":309.78,"volume":3895600},{"timestamp":1716557400,"date":"2024-05-24","index":2980,"close":321.6,"high":323.11,"low":311,"open":311.5,"volume":4710700},{"timestamp":1716903000,"date":"2024-05-28","index":2981,"close":308.01,"high":321.85,"low":307.07,"open":320.1,"volume":4608000},{"timestamp":1716989400,"date":"2024-05-29","index":2982,"close":306.9,"high":310.32,"low":304.4,"open":305.74,"volume":2635000},{"timestamp":1717075800,"date":"2024-05-30","index":2983,"close":293.18,"high":304.35,"low":291.16,"open":304,"volume":4622300},{"timestamp":1717162200,"date":"2024-05-31","index":2984,"close":294.91,"high":299.26,"low":286.58,"open":297.5,"volume":7402300},{"timestamp":1717421400,"date":"2024-06-03","index":2985,"close":294.48,"high":297,"low":291.13,"open":296.42,"volume":2350500},{"timestamp":1717507800,"date":"2024-06-04","index":2986,"close":290.09,"high":295.79,"low":288.91,"open":294.5,"volume":2673600},{"timestamp":1717594200,"date":"2024-06-05","index":2987,"close":295.41,"high":296.95,"low":290.5,"open":296.23,"volume":3738400}]},{"date":"2024-02-20","estimated":1.3,"reported":1.46,"pre":[{"timestamp":1707143400,"date":"2024-02-05","index":2903,"close":344.48,"high":345.5,"low":337.94,"open":344.28,"volume":2670300},{"timestamp":1707229800,"date":"2024-02-06","index":2904,"close":341.49,"high":347.75,"low":336,"open":345.49,"volume":2741600},{"timestamp":1707316200,"date":"2024-02-07","index":2905,"close":364.5,"high":366.14,"low":349.4,"open":351.4,"volume":6581600},{"timestamp":1707402600,"date":"2024-02-08","index":2906,"close":367.02,"high":371.72,"low":363,"open":363.22,"volume":2958200},{"timestamp":1707489000,"date":"2024-02-09","index":2907,"close":376.9,"high":380.84,"low":369,"open":373.05,"volume":3501000},{"timestamp":1707748200,"date":"2024-02-12","index":2908,"close":371.97,"high":376.3,"low":367.53,"open":375.45,"volume":2868500},{"timestamp":1707834600,"date":"2024-02-13","index":2909,"close":368.26,"high":374.38,"low":353.81,"open":359.12,"volume":7842200},{"timestamp":1707921000,"date":"2024-02-14","index":2910,"close":368.33,"high":375.17,"low":366.13,"open":368.81,"volume":3093700},{"timestamp":1708007400,"date":"2024-02-15","index":2911,"close":366.88,"high":369.79,"low":361.62,"open":368.18,"volume":2717600},{"timestamp":1708093800,"date":"2024-02-16","index":2912,"close":366.41,"high":370.99,"low":362.05,"open":369.5,"volume":3258100},{"timestamp":1708439400,"date":"2024-02-20","index":2913,"close":366.09,"high":369.29,"low":359.82,"open":362.85,"volume":10458800}],"post":[{"timestamp":1708525800,"date":"2024-02-21","index":2914,"close":261.97,"high":275.98,"low":260.09,"open":275.2,"volume":43937300},{"timestamp":1708612200,"date":"2024-02-22","index":2915,"close":267.82,"high":276.81,"low":265,"open":274.13,"volume":19297300},{"timestamp":1708698600,"date":"2024-02-23","index":2916,"close":282.09,"high":284.32,"low":271.62,"open":276.95,"volume":15331500},{"timestamp":1708957800,"date":"2024-02-26","index":2917,"close":302.78,"high":313.88,"low":286.79,"open":288.52,"volume":21937200},{"timestamp":1709044200,"date":"2024-02-27","index":2918,"close":314.75,"high":327.57,"low":307.55,"open":317.4,"volume":21354300},{"timestamp":1709130600,"date":"2024-02-28","index":2919,"close":316.15,"high":316.85,"low":307.81,"open":311.28,"volume":7995300},{"timestamp":1709217000,"date":"2024-02-29","index":2920,"close":310.55,"high":320.69,"low":308.73,"open":315.78,"volume":8178000},{"timestamp":1709303400,"date":"2024-03-01","index":2921,"close":302.4,"high":311.53,"low":296.81,"open":311.53,"volume":11358200},{"timestamp":1709562600,"date":"2024-03-04","index":2922,"close":299.44,"high":302.38,"low":292.06,"open":302,"volume":7214200},{"timestamp":1709649000,"date":"2024-03-05","index":2923,"close":291.13,"high":297.55,"low":284.68,"open":295.89,"volume":7267100},{"timestamp":1709735400,"date":"2024-03-06","index":2924,"close":278.86,"high":300,"low":276.81,"open":298.98,"volume":11691700}]},{"date":"2023-11-15","estimated":1.16,"reported":1.38,"pre":[{"timestamp":1698845400,"date":"2023-11-01","index":2839,"close":244.86,"high":247.45,"low":240.06,"open":245,"volume":2461900},{"timestamp":1698931800,"date":"2023-11-02","index":2840,"close":250.36,"high":252.08,"low":247.08,"open":247.56,"volume":3499400},{"timestamp":1699018200,"date":"2023-11-03","index":2841,"close":243.53,"high":246.25,"low":241.05,"open":244.52,"volume":7606300},{"timestamp":1699281000,"date":"2023-11-06","index":2842,"close":237,"high":247.29,"low":233.81,"open":246.64,"volume":5321800},{"timestamp":1699367400,"date":"2023-11-07","index":2843,"close":242.08,"high":243.42,"low":237.52,"open":241.95,"volume":4200700},{"timestamp":1699453800,"date":"2023-11-08","index":2844,"close":241.08,"high":244,"low":240.51,"open":243.47,"volume":2600700},{"timestamp":1699540200,"date":"2023-11-09","index":2845,"close":242.59,"high":247.74,"low":239.6,"open":242.39,"volume":3145000},{"timestamp":1699626600,"date":"2023-11-10","index":2846,"close":253.51,"high":253.98,"low":244.6,"open":246,"volume":4078000},{"timestamp":1699885800,"date":"2023-11-13","index":2847,"close":255.64,"high":257.4,"low":253.76,"open":254.37,"volume":4472000},{"timestamp":1699972200,"date":"2023-11-14","index":2848,"close":261.17,"high":261.67,"low":257.69,"open":259.52,"volume":4389100},{"timestamp":1700058600,"date":"2023-11-15","index":2849,"close":256.18,"high":264.75,"low":254.62,"open":264.51,"volume":9579000}],"post":[{"timestamp":1700145000,"date":"2023-11-16","index":2850,"close":242.3,"high":244.8,"low":234.15,"open":239.99,"volume":15635300},{"timestamp":1700231400,"date":"2023-11-17","index":2851,"close":247.59,"high":252.03,"low":242.98,"open":243.04,"volume":7556100},{"timestamp":1700490600,"date":"2023-11-20","index":2852,"close":260.57,"high":261.45,"low":249.56,"open":250,"volume":6851900},{"timestamp":1700577000,"date":"2023-11-21","index":2853,"close":264.03,"high":264.56,"low":258.17,"open":259.55,"volume":4055200},{"timestamp":1700663400,"date":"2023-11-22","index":2854,"close":263.14,"high":268.1,"low":262.07,"open":265,"volume":2751400},{"timestamp":1700836200,"date":"2023-11-24","index":2855,"close":266.08,"high":266.41,"low":262.75,"open":262.97,"volume":1615200},{"timestamp":1701095400,"date":"2023-11-27","index":2856,"close":269.09,"high":269.94,"low":265.88,"open":266,"volume":3138100},{"timestamp":1701181800,"date":"2023-11-28","index":2857,"close":277.83,"high":278.69,"low":268.65,"open":268.73,"volume":6315000},{"timestamp":1701268200,"date":"2023-11-29","index":2858,"close":288.91,"high":292.33,"low":278.51,"open":279.46,"volume":7538200},{"timestamp":1701354600,"date":"2023-11-30","index":2859,"close":295.09,"high":296.16,"low":287.03,"open":288.69,"volume":8929700},{"timestamp":1701441000,"date":"2023-12-01","index":2860,"close":296.16,"high":296.85,"low":291.05,"open":292.31,"volume":6153300}]},{"date":"2023-08-18","estimated":1.28,"reported":1.44,"pre":[{"timestamp":1691155800,"date":"2023-08-04","index":2777,"close":218.32,"high":225.5,"low":213.35,"open":224.5,"volume":15293200},{"timestamp":1691415000,"date":"2023-08-07","index":2778,"close":215.24,"high":219.45,"low":213.3,"open":219.07,"volume":8844100},{"timestamp":1691501400,"date":"2023-08-08","index":2779,"close":211.48,"high":212.9,"low":208.02,"open":210.85,"volume":7605800},{"timestamp":1691587800,"date":"2023-08-09","index":2780,"close":213.47,"high":213.79,"low":210.1,"open":211.37,"volume":3953100},{"timestamp":1691674200,"date":"2023-08-10","index":2781,"close":214.06,"high":218.42,"low":212.9,"open":216.33,"volume":4484000},{"timestamp":1691760600,"date":"2023-08-11","index":2782,"close":217.96,"high":220.45,"low":212.84,"open":212.84,"volume":3909400},{"timestamp":1692019800,"date":"2023-08-14","index":2783,"close":219.34,"high":221.77,"low":215.5,"open":218.44,"volume":4113100},{"timestamp":1692106200,"date":"2023-08-15","index":2784,"close":215.66,"high":219.54,"low":214.96,"open":218.49,"volume":2993000},{"timestamp":1692192600,"date":"2023-08-16","index":2785,"close":213.97,"high":216.94,"low":213.58,"open":215.99,"volume":2963500},{"timestamp":1692279000,"date":"2023-08-17","index":2786,"close":207.57,"high":213,"low":206.89,"open":213,"volume":5038500},{"timestamp":1692365400,"date":"2023-08-18","index":2787,"close":209.69,"high":211.14,"low":201.17,"open":202.02,"volume":9927500}],"post":[{"timestamp":1692624600,"date":"2023-08-21","index":2788,"close":240.81,"high":246.3,"low":236.3,"open":236.5,"volume":20268800},{"timestamp":1692711000,"date":"2023-08-22","index":2789,"close":234.56,"high":242.09,"low":231.03,"open":241.65,"volume":6066400},{"timestamp":1692797400,"date":"2023-08-23","index":2790,"close":235.66,"high":237.25,"low":231.76,"open":235.51,"volume":3097000},{"timestamp":1692883800,"date":"2023-08-24","index":2791,"close":227.45,"high":238.2,"low":226.93,"open":238,"volume":3235600},{"timestamp":1692970200,"date":"2023-08-25","index":2792,"close":230.76,"high":232.02,"low":226.32,"open":229.73,"volume":2596500},{"timestamp":1693229400,"date":"2023-08-28","index":2793,"close":232.42,"high":233.08,"low":228.95,"open":230.77,"volume":2028200},{"timestamp":1693315800,"date":"2023-08-29","index":2794,"close":233.92,"high":234.19,"low":231.42,"open":232.77,"volume":4762300},{"timestamp":1693402200,"date":"2023-08-30","index":2795,"close":237.9,"high":239.4,"low":235,"open":235.82,"volume":3121200},{"timestamp":1693488600,"date":"2023-08-31","index":2796,"close":243.3,"high":243.83,"low":239.58,"open":239.58,"volume":3762300},{"timestamp":1693575000,"date":"2023-09-01","index":2797,"close":242.72,"high":244.77,"low":240.47,"open":243.25,"volume":2126500},{"timestamp":1693920600,"date":"2023-09-05","index":2798,"close":245.07,"high":245.25,"low":240.25,"open":242.71,"volume":2097100}]},{"date":"2023-05-23","estimated":0.93,"reported":1.1,"pre":[{"timestamp":1683639000,"date":"2023-05-09","index":2717,"close":195.84,"high":197.06,"low":192.39,"open":192.64,"volume":3863800},{"timestamp":1683725400,"date":"2023-05-10","index":2718,"close":199.4,"high":201.52,"low":197,"open":197.13,"volume":2667000},{"timestamp":1683811800,"date":"2023-05-11","index":2719,"close":197.18,"high":200.84,"low":196.57,"open":200.55,"volume":3012900},{"timestamp":1683898200,"date":"2023-05-12","index":2720,"close":199.3,"high":199.37,"low":196.82,"open":198.65,"volume":3011400},{"timestamp":1684157400,"date":"2023-05-15","index":2721,"close":193,"high":198.55,"low":190.67,"open":198.3,"volume":6568000},{"timestamp":1684243800,"date":"2023-05-16","index":2722,"close":191.43,"high":192.8,"low":188.86,"open":190.28,"volume":4865300},{"timestamp":1684330200,"date":"2023-05-17","index":2723,"close":191.52,"high":193.12,"low":190.1,"open":192.31,"volume":3425700},{"timestamp":1684416600,"date":"2023-05-18","index":2724,"close":189.72,"high":191.49,"low":186.75,"open":191,"volume":5244200},{"timestamp":1684503000,"date":"2023-05-19","index":2725,"close":188.66,"high":192.38,"low":188.32,"open":190.87,"volume":4222900},{"timestamp":1684762200,"date":"2023-05-22","index":2726,"close":192.11,"high":192.97,"low":188.3,"open":189.47,"volume":5910500},{"timestamp":1684848600,"date":"2023-05-23","index":2727,"close":189.74,"high":193.2,"low":188.83,"open":191.56,"volume":9648900}],"post":[{"timestamp":1684935000,"date":"2023-05-24","index":2728,"close":204.31,"high":207.38,"low":194.08,"open":196.23,"volume":17036500},{"timestamp":1685021400,"date":"2023-05-25","index":2729,"close":207.98,"high":208.87,"low":202.6,"open":206.27,"volume":6143700},{"timestamp":1685107800,"date":"2023-05-26","index":2730,"close":211.7,"high":217.05,"low":208.19,"open":208.37,"volume":6405400},{"timestamp":1685453400,"date":"2023-05-30","index":2731,"close":212.48,"high":219.5,"low":211.42,"open":216,"volume":5585000},{"timestamp":1685539800,"date":"2023-05-31","index":2732,"close":213.39,"high":216.26,"low":211.63,"open":212.25,"volume":5589600},{"timestamp":1685626200,"date":"2023-06-01","index":2733,"close":216.79,"high":218.28,"low":210.12,"open":211,"volume":4421600},{"timestamp":1685712600,"date":"2023-06-02","index":2734,"close":217.24,"high":219.93,"low":215.05,"open":217.06,"volume":4648800},{"timestamp":1685971800,"date":"2023-06-05","index":2735,"close":226.79,"high":230.18,"low":223.09,"open":226.47,"volume":13772500},{"timestamp":1686058200,"date":"2023-06-06","index":2736,"close":224.72,"high":226.86,"low":223.83,"open":225.35,"volume":5401800},{"timestamp":1686144600,"date":"2023-06-07","index":2737,"close":216.25,"high":225.91,"low":216.17,"open":225.74,"volume":7175500},{"timestamp":1686231000,"date":"2023-06-08","index":2738,"close":222.82,"high":223.04,"low":216.25,"open":216.62,"volume":5031600}]},{"date":"2023-02-21","estimated":0.78,"reported":1.05,"pre":[{"timestamp":1675693800,"date":"2023-02-06","index":2653,"close":156.23,"high":160.54,"low":155.95,"open":159,"volume":3015500},{"timestamp":1675780200,"date":"2023-02-07","index":2654,"close":159.7,"high":160.21,"low":154.11,"open":155.95,"volume":3620300},{"timestamp":1675866600,"date":"2023-02-08","index":2655,"close":166.14,"high":168.66,"low":164.75,"open":166.17,"volume":5705700},{"timestamp":1675953000,"date":"2023-02-09","index":2656,"close":166.13,"high":169,"low":165.51,"open":168,"volume":3024300},{"timestamp":1676039400,"date":"2023-02-10","index":2657,"close":165.25,"high":166.8,"low":162.81,"open":165.69,"volume":2190400},{"timestamp":1676298600,"date":"2023-02-13","index":2658,"close":166.31,"high":167.41,"low":164.41,"open":166.32,"volume":2096100},{"timestamp":1676385000,"date":"2023-02-14","index":2659,"close":170.14,"high":171.48,"low":166.29,"open":167.88,"volume":3137200},{"timestamp":1676471400,"date":"2023-02-15","index":2660,"close":177.26,"high":177.6,"low":171.2,"open":172.03,"volume":5687700},{"timestamp":1676557800,"date":"2023-02-16","index":2661,"close":172.02,"high":175.93,"low":171.94,"open":174.72,"volume":3890800},{"timestamp":1676644200,"date":"2023-02-17","index":2662,"close":169.28,"high":170.8,"low":167.81,"open":170.4,"volume":3559500},{"timestamp":1676989800,"date":"2023-02-21","index":2663,"close":166.89,"high":169.2,"low":165.36,"open":168.5,"volume":9125800}],"post":[{"timestamp":1677076200,"date":"2023-02-22","index":2664,"close":187.75,"high":188.79,"low":182.3,"open":182.38,"volume":21138600},{"timestamp":1677162600,"date":"2023-02-23","index":2665,"close":188.74,"high":188.99,"low":182.59,"open":187.6,"volume":12320500},{"timestamp":1677249000,"date":"2023-02-24","index":2666,"close":186.63,"high":187.72,"low":184.42,"open":185,"volume":6231300},{"timestamp":1677508200,"date":"2023-02-27","index":2667,"close":188.51,"high":192.47,"low":187.78,"open":187.89,"volume":4472100},{"timestamp":1677594600,"date":"2023-02-28","index":2668,"close":188.37,"high":191.83,"low":188.06,"open":188.51,"volume":4007400},{"timestamp":1677681000,"date":"2023-03-01","index":2669,"close":186.94,"high":188.2,"low":185.71,"open":186.88,"volume":3202900},{"timestamp":1677767400,"date":"2023-03-02","index":2670,"close":189.85,"high":191.03,"low":185.5,"open":186.5,"volume":3710500},{"timestamp":1677853800,"date":"2023-03-03","index":2671,"close":191.59,"high":192.84,"low":188.68,"open":190.15,"volume":4524300},{"timestamp":1678113000,"date":"2023-03-06","index":2672,"close":187.91,"high":190.4,"low":186.85,"open":187.72,"volume":4141900},{"timestamp":1678199400,"date":"2023-03-07","index":2673,"close":187.2,"high":189.47,"low":186.7,"open":187.78,"volume":3055600},{"timestamp":1678285800,"date":"2023-03-08","index":2674,"close":188.38,"high":189.15,"low":186.16,"open":188.05,"volume":5025600}]},{"date":"2022-11-17","estimated":0.69,"reported":0.83,"pre":[{"timestamp":1667482200,"date":"2022-11-03","index":2590,"close":149.7,"high":154.69,"low":146.22,"open":154.28,"volume":11184100},{"timestamp":1667568600,"date":"2022-11-04","index":2591,"close":142.21,"high":151.78,"low":140.07,"open":150.85,"volume":10131600},{"timestamp":1667831400,"date":"2022-11-07","index":2592,"close":144.45,"high":145.33,"low":140.52,"open":142.85,"volume":5439800},{"timestamp":1667917800,"date":"2022-11-08","index":2593,"close":154.17,"high":155.37,"low":147.12,"open":149.24,"volume":5964900},{"timestamp":1668004200,"date":"2022-11-09","index":2594,"close":151.57,"high":154.29,"low":151.15,"open":153.32,"volume":3529000},{"timestamp":1668090600,"date":"2022-11-10","index":2595,"close":163.46,"high":166.81,"low":158.21,"open":164.99,"volume":5994100},{"timestamp":1668177000,"date":"2022-11-11","index":2596,"close":165.32,"high":168.12,"low":162.9,"open":164.03,"volume":4023800},{"timestamp":1668436200,"date":"2022-11-14","index":2597,"close":161.73,"high":165.79,"low":161.51,"open":165.68,"volume":3603500},{"timestamp":1668522600,"date":"2022-11-15","index":2598,"close":162.38,"high":167.05,"low":161.82,"open":166.4,"volume":4974000},{"timestamp":1668609000,"date":"2022-11-16","index":2599,"close":159.09,"high":160.6,"low":155.87,"open":160,"volume":5944600},{"timestamp":1668695400,"date":"2022-11-17","index":2600,"close":156.56,"high":157.51,"low":151.49,"open":156,"volume":8320300}],"post":[{"timestamp":1668781800,"date":"2022-11-18","index":2601,"close":167.48,"high":173,"low":166.07,"open":171.28,"volume":13395000},{"timestamp":1669041000,"date":"2022-11-21","index":2602,"close":170.62,"high":173.57,"low":165.07,"open":166.51,"volume":6730300},{"timestamp":1669127400,"date":"2022-11-22","index":2603,"close":171.67,"high":172.07,"low":169.25,"open":171.39,"volume":3549200},{"timestamp":1669213800,"date":"2022-11-23","index":2604,"close":173.1,"high":175.63,"low":170.09,"open":172,"volume":2921700},{"timestamp":1669386600,"date":"2022-11-25","index":2605,"close":172.77,"high":174.02,"low":171.91,"open":173.1,"volume":1067900},{"timestamp":1669645800,"date":"2022-11-28","index":2606,"close":171.39,"high":173.89,"low":169.83,"open":172.04,"volume":2142400},{"timestamp":1669732200,"date":"2022-11-29","index":2607,"close":170.51,"high":172.45,"low":169.11,"open":172,"volume":2432800},{"timestamp":1669818600,"date":"2022-11-30","index":2608,"close":169.9,"high":170.28,"low":163.75,"open":165.47,"volume":8081400},{"timestamp":1669905000,"date":"2022-12-01","index":2609,"close":178.4,"high":178.97,"low":169.34,"open":171.15,"volume":5330400},{"timestamp":1669991400,"date":"2022-12-02","index":2610,"close":172.69,"high":176.64,"low":171.87,"open":175.07,"volume":3272000},{"timestamp":1670250600,"date":"2022-12-05","index":2611,"close":169.99,"high":173.23,"low":168.46,"open":172.3,"volume":3521300}]},{"date":"2022-08-22","estimated":0.76,"reported":0.8,"pre":[{"timestamp":1659965400,"date":"2022-08-08","index":2528,"close":167.02,"high":171.93,"low":166.67,"open":167.99,"volume":3249900},{"timestamp":1660051800,"date":"2022-08-09","index":2529,"close":166.79,"high":168.28,"low":164,"open":166.25,"volume":4237500},{"timestamp":1660138200,"date":"2022-08-10","index":2530,"close":173.95,"high":174.63,"low":170.67,"open":171.57,"volume":3387900},{"timestamp":1660224600,"date":"2022-08-11","index":2531,"close":172.17,"high":179.03,"low":170.8,"open":176.67,"volume":3569100},{"timestamp":1660311000,"date":"2022-08-12","index":2532,"close":175.63,"high":176.54,"low":173.7,"open":176.15,"volume":2509200},{"timestamp":1660570200,"date":"2022-08-15","index":2533,"close":175.92,"high":176.45,"low":173.48,"open":173.48,"volume":2816700},{"timestamp":1660656600,"date":"2022-08-16","index":2534,"close":174.85,"high":175.45,"low":171.71,"open":175.23,"volume":3658800},{"timestamp":1660743000,"date":"2022-08-17","index":2535,"close":171.5,"high":173.07,"low":168.95,"open":172.53,"volume":3278100},{"timestamp":1660829400,"date":"2022-08-18","index":2536,"close":172.62,"high":173.72,"low":170.81,"open":172.41,"volume":3086700},{"timestamp":1660915800,"date":"2022-08-19","index":2537,"close":171.17,"high":173.02,"low":169.34,"open":171.02,"volume":3374700},{"timestamp":1661175000,"date":"2022-08-22","index":2538,"close":169.35,"high":171.46,"low":166.87,"open":168.71,"volume":9605400}],"post":[{"timestamp":1661261400,"date":"2022-08-23","index":2539,"close":189.84,"high":190.87,"low":184,"open":186.51,"volume":18363000},{"timestamp":1661347800,"date":"2022-08-24","index":2540,"close":188.27,"high":190.67,"low":187.67,"open":190.17,"volume":4777500},{"timestamp":1661434200,"date":"2022-08-25","index":2541,"close":191.86,"high":192.93,"low":189.43,"open":190,"volume":3913500},{"timestamp":1661520600,"date":"2022-08-26","index":2542,"close":186.9,"high":192.5,"low":186.89,"open":191.31,"volume":3734100},{"timestamp":1661779800,"date":"2022-08-29","index":2543,"close":186.33,"high":188.79,"low":184.2,"open":185,"volume":4053300},{"timestamp":1661866200,"date":"2022-08-30","index":2544,"close":186.56,"high":189.63,"low":184.81,"open":188.05,"volume":3458700},{"timestamp":1661952600,"date":"2022-08-31","index":2545,"close":185.6,"high":191,"low":184.56,"open":189,"volume":3531300},{"timestamp":1662039000,"date":"2022-09-01","index":2546,"close":181.72,"high":184.35,"low":178.09,"open":182.82,"volume":4364100},{"timestamp":1662125400,"date":"2022-09-02","index":2547,"close":179.73,"high":184.51,"low":179.22,"open":182.63,"volume":3547500},{"timestamp":1662471000,"date":"2022-09-06","index":2548,"close":176.85,"high":178.62,"low":172.78,"open":177.99,"volume":4428600},{"timestamp":1662557400,"date":"2022-09-07","index":2549,"close":180,"high":180.46,"low":175.47,"open":176.85,"volume":3379500}]},{"date":"2022-05-19","estimated":0.56,"reported":0.6,"pre":[{"timestamp":1651757400,"date":"2022-05-05","index":2464,"close":176.55,"high":184.86,"low":172.47,"open":184.01,"volume":5440200},{"timestamp":1651843800,"date":"2022-05-06","index":2465,"close":168.29,"high":176.1,"low":166.88,"open":173.04,"volume":5892300},{"timestamp":1652103000,"date":"2022-05-09","index":2466,"close":153.17,"high":164.04,"low":151.53,"open":164.04,"volume":9450600},{"timestamp":1652189400,"date":"2022-05-10","index":2467,"close":161.35,"high":164.29,"low":155.25,"open":159.82,"volume":6167400},{"timestamp":1652275800,"date":"2022-05-11","index":2468,"close":155.56,"high":166.6,"low":152.75,"open":157.64,"volume":6394500},{"timestamp":1652362200,"date":"2022-05-12","index":2469,"close":159.5,"high":162.89,"low":150.1,"open":153.44,"volume":6181200},{"timestamp":1652448600,"date":"2022-05-13","index":2470,"close":163.67,"high":166.53,"low":161.79,"open":163.11,"volume":4983600},{"timestamp":1652707800,"date":"2022-05-16","index":2471,"close":156.06,"high":168.16,"low":155.46,"open":163.94,"volume":5580300},{"timestamp":1652794200,"date":"2022-05-17","index":2472,"close":157.76,"high":162.15,"low":153.14,"open":160.85,"volume":4810500},{"timestamp":1652880600,"date":"2022-05-18","index":2473,"close":146.2,"high":158.33,"low":144.64,"open":155.4,"volume":7871400},{"timestamp":1652967000,"date":"2022-05-19","index":2474,"close":145.46,"high":148.14,"low":140.52,"open":142.48,"volume":12119700}],"post":[{"timestamp":1653053400,"date":"2022-05-20","index":2475,"close":159.56,"high":164.32,"low":153.48,"open":162.68,"volume":17700000},{"timestamp":1653312600,"date":"2022-05-23","index":2476,"close":166.76,"high":168.32,"low":160.72,"open":161.23,"volume":8871600},{"timestamp":1653399000,"date":"2022-05-24","index":2477,"close":159.05,"high":165.21,"low":156.7,"open":163.93,"volume":6701400},{"timestamp":1653485400,"date":"2022-05-25","index":2478,"close":168.5,"high":171.54,"low":158.13,"open":158.13,"volume":6508800},{"timestamp":1653571800,"date":"2022-05-26","index":2479,"close":167.36,"high":169.55,"low":165.55,"open":168.02,"volume":5333100},{"timestamp":1653658200,"date":"2022-05-27","index":2480,"close":168.93,"high":172.33,"low":167.67,"open":170.56,"volume":3672900},{"timestamp":1654003800,"date":"2022-05-31","index":2481,"close":167.59,"high":169.06,"low":165.11,"open":168.17,"volume":6981300},{"timestamp":1654090200,"date":"2022-06-01","index":2482,"close":167.24,"high":174.25,"low":166.52,"open":169.07,"volume":4161600},{"timestamp":1654176600,"date":"2022-06-02","index":2483,"close":172.45,"high":173.87,"low":166.13,"open":166.27,"volume":3789900},{"timestamp":1654263000,"date":"2022-06-03","index":2484,"close":170.86,"high":172.86,"low":167.42,"open":170.03,"volume":2843700},{"timestamp":1654522200,"date":"2022-06-06","index":2485,"close":171.34,"high":173.16,"low":168.65,"open":172.12,"volume":1772400}]},{"date":"2022-02-22","estimated":0.55,"reported":0.58,"pre":[{"timestamp":1644244200,"date":"2022-02-07","index":2403,"close":170.33,"high":173.92,"low":169.84,"open":170.9,"volume":2108700},{"timestamp":1644330600,"date":"2022-02-08","index":2404,"close":171.08,"high":172.65,"low":168.34,"open":170.11,"volume":3969900},{"timestamp":1644417000,"date":"2022-02-09","index":2405,"close":178.16,"high":179.08,"low":172.89,"open":173.33,"volume":3234300},{"timestamp":1644503400,"date":"2022-02-10","index":2406,"close":175.92,"high":179.22,"low":173.67,"open":173.86,"volume":2634300},{"timestamp":1644589800,"date":"2022-02-11","index":2407,"close":170.05,"high":178.67,"low":168.9,"open":177.31,"volume":3519900},{"timestamp":1644849000,"date":"2022-02-14","index":2408,"close":173.67,"high":175.75,"low":168.63,"open":168.63,"volume":3412500},{"timestamp":1644935400,"date":"2022-02-15","index":2409,"close":175.47,"high":178.54,"low":173.93,"open":175.67,"volume":3600600},{"timestamp":1645021800,"date":"2022-02-16","index":2410,"close":175.47,"high":176.66,"low":171.52,"open":172.95,"volume":2891700},{"timestamp":1645108200,"date":"2022-02-17","index":2411,"close":166.38,"high":174.52,"low":165.67,"open":173.21,"volume":3661200},{"timestamp":1645194600,"date":"2022-02-18","index":2412,"close":160.72,"high":166.98,"low":160.47,"open":166.35,"volume":5031900},{"timestamp":1645540200,"date":"2022-02-22","index":2413,"close":158.5,"high":162.32,"low":155.52,"open":160.34,"volume":9622200}],"post":[{"timestamp":1645626600,"date":"2022-02-23","index":2414,"close":159.2,"high":170.45,"low":157.34,"open":168.73,"volume":13018800},{"timestamp":1645713000,"date":"2022-02-24","index":2415,"close":179.98,"high":180.22,"low":155.5,"open":155.69,"volume":15041400},{"timestamp":1645799400,"date":"2022-02-25","index":2416,"close":189.92,"high":190.33,"low":176.81,"open":177.06,"volume":11002500},{"timestamp":1646058600,"date":"2022-02-28","index":2417,"close":198.08,"high":198.43,"low":189.67,"open":192.29,"volume":11355900},{"timestamp":1646145000,"date":"2022-03-01","index":2418,"close":192.25,"high":199.65,"low":190.56,"open":197.13,"volume":8249400},{"timestamp":1646231400,"date":"2022-03-02","index":2419,"close":194.02,"high":195.29,"low":189.3,"open":194.46,"volume":5202300},{"timestamp":1646317800,"date":"2022-03-03","index":2420,"close":191.14,"high":197,"low":189.68,"open":194.26,"volume":4332900},{"timestamp":1646404200,"date":"2022-03-04","index":2421,"close":185.84,"high":192.49,"low":183.84,"open":189.67,"volume":5588400},{"timestamp":1646663400,"date":"2022-03-07","index":2422,"close":177.84,"high":187.7,"low":176.93,"open":186.51,"volume":6969900},{"timestamp":1646749800,"date":"2022-03-08","index":2423,"close":175.05,"high":181.2,"low":174,"open":177,"volume":4734000},{"timestamp":1646836200,"date":"2022-03-09","index":2424,"close":184.97,"high":187.18,"low":179,"open":179.57,"volume":5194800}]},{"date":"2021-11-18","estimated":0.52,"reported":0.55,"pre":[{"timestamp":1636032600,"date":"2021-11-04","index":2339,"close":164.61,"high":169.12,"low":161.75,"open":167.3,"volume":4807500},{"timestamp":1636119000,"date":"2021-11-05","index":2340,"close":164.59,"high":166.55,"low":163.51,"open":164.4,"volume":3250800},{"timestamp":1636381800,"date":"2021-11-08","index":2341,"close":172.43,"high":173.14,"low":166.32,"open":166.67,"volume":4323300},{"timestamp":1636468200,"date":"2021-11-09","index":2342,"close":170.77,"high":174.57,"low":169.47,"open":172.8,"volume":3357600},{"timestamp":1636554600,"date":"2021-11-10","index":2343,"close":166.4,"high":170.39,"low":164.08,"open":169.67,"volume":3207900},{"timestamp":1636641000,"date":"2021-11-11","index":2344,"close":169.29,"high":169.98,"low":167.71,"open":167.9,"volume":2253300},{"timestamp":1636727400,"date":"2021-11-12","index":2345,"close":171.73,"high":172.66,"low":169.04,"open":171.17,"volume":2643900},{"timestamp":1636986600,"date":"2021-11-15","index":2346,"close":172.69,"high":173.89,"low":170.68,"open":173.33,"volume":2840700},{"timestamp":1637073000,"date":"2021-11-16","index":2347,"close":175.05,"high":175.99,"low":172.06,"open":173.33,"volume":3684300},{"timestamp":1637159400,"date":"2021-11-17","index":2348,"close":171.25,"high":177.16,"low":169.33,"open":175.48,"volume":3769800},{"timestamp":1637245800,"date":"2021-11-18","index":2349,"close":173.33,"high":174.2,"low":167.84,"open":170.51,"volume":7274400}],"post":[{"timestamp":1637332200,"date":"2021-11-19","index":2350,"close":176.78,"high":181.96,"low":170,"open":179.07,"volume":11492400},{"timestamp":1637591400,"date":"2021-11-22","index":2351,"close":179.99,"high":186.51,"low":173.67,"open":175.66,"volume":8755200},{"timestamp":1637677800,"date":"2021-11-23","index":2352,"close":177.67,"high":181.84,"low":173.2,"open":176.57,"volume":5082000},{"timestamp":1637764200,"date":"2021-11-24","index":2353,"close":183.24,"high":183.98,"low":175.21,"open":177.61,"volume":3745200},{"timestamp":1637937000,"date":"2021-11-26","index":2354,"close":177.75,"high":183.78,"low":176.88,"open":180.45,"volume":2022000},{"timestamp":1638196200,"date":"2021-11-29","index":2355,"close":183.73,"high":184.48,"low":178.63,"open":180.06,"volume":3263100},{"timestamp":1638282600,"date":"2021-11-30","index":2356,"close":182.31,"high":186,"low":181.04,"open":184,"volume":4470000},{"timestamp":1638369000,"date":"2021-12-01","index":2357,"close":176.05,"high":185,"low":176,"open":183.17,"volume":5386200},{"timestamp":1638455400,"date":"2021-12-02","index":2358,"close":178.43,"high":182.34,"low":175.67,"open":176.05,"volume":4758000},{"timestamp":1638541800,"date":"2021-12-03","index":2359,"close":173.62,"high":181.1,"low":172.84,"open":178.57,"volume":5730300},{"timestamp":1638801000,"date":"2021-12-06","index":2360,"close":167.07,"high":173.07,"low":166.08,"open":172.56,"volume":6211500}]},{"date":"2021-08-23","estimated":0.48,"reported":0.53,"pre":[{"timestamp":1628515800,"date":"2021-08-09","index":2277,"close":129.49,"high":130.75,"low":128.95,"open":129.44,"volume":1792500},{"timestamp":1628602200,"date":"2021-08-10","index":2278,"close":125.67,"high":130.27,"low":125.66,"open":129.98,"volume":3618600},{"timestamp":1628688600,"date":"2021-08-11","index":2279,"close":121.83,"high":125.57,"low":121.65,"open":125.2,"volume":6228600},{"timestamp":1628775000,"date":"2021-08-12","index":2280,"close":123,"high":124.57,"low":121.86,"open":121.86,"volume":3262200},{"timestamp":1628861400,"date":"2021-08-13","index":2281,"close":124.68,"high":125.4,"low":123.33,"open":123.63,"volume":3267300},{"timestamp":1629120600,"date":"2021-08-16","index":2282,"close":123.44,"high":125.53,"low":123.03,"open":124.17,"volume":2295900},{"timestamp":1629207000,"date":"2021-08-17","index":2283,"close":121.92,"high":123.41,"low":120.89,"open":123.1,"volume":2210400},{"timestamp":1629293400,"date":"2021-08-18","index":2284,"close":120.79,"high":122.66,"low":120.25,"open":122,"volume":2761500},{"timestamp":1629379800,"date":"2021-08-19","index":2285,"close":120.97,"high":121.82,"low":119.46,"open":119.89,"volume":3685500},{"timestamp":1629466200,"date":"2021-08-20","index":2286,"close":122.49,"high":123.01,"low":120.99,"open":121.25,"volume":3610200},{"timestamp":1629725400,"date":"2021-08-23","index":2287,"close":124.19,"high":124.71,"low":122.4,"open":122.9,"volume":8661600}],"post":[{"timestamp":1629811800,"date":"2021-08-24","index":2288,"close":147.29,"high":148.97,"low":139.8,"open":141.22,"volume":33398100},{"timestamp":1629898200,"date":"2021-08-25","index":2289,"close":149.02,"high":149.93,"low":145.17,"open":146.67,"volume":10853100},{"timestamp":1629984600,"date":"2021-08-26","index":2290,"close":152.48,"high":153.24,"low":149.02,"open":149.33,"volume":8534400},{"timestamp":1630071000,"date":"2021-08-27","index":2291,"close":153.76,"high":154.48,"low":152.04,"open":153.23,"volume":4094100},{"timestamp":1630330200,"date":"2021-08-30","index":2292,"close":152.94,"high":154.97,"low":152.19,"open":154.33,"volume":3764700},{"timestamp":1630416600,"date":"2021-08-31","index":2293,"close":153.68,"high":154.51,"low":151.6,"open":154.39,"volume":3796200},{"timestamp":1630503000,"date":"2021-09-01","index":2294,"close":153.43,"high":154.1,"low":151.93,"open":152.32,"volume":4007400},{"timestamp":1630589400,"date":"2021-09-02","index":2295,"close":154.18,"high":155.83,"low":153.29,"open":153.77,"volume":3367500},{"timestamp":1630675800,"date":"2021-09-03","index":2296,"close":156.07,"high":156.15,"low":152.85,"open":153,"volume":2837700},{"timestamp":1631021400,"date":"2021-09-07","index":2297,"close":154.21,"high":156.68,"low":153.77,"open":156.67,"volume":2821500},{"timestamp":1631107800,"date":"2021-09-08","index":2298,"close":155.24,"high":155.93,"low":152.83,"open":153.84,"volume":3157200}]},{"date":"2021-05-20","estimated":0.43,"reported":0.46,"pre":[{"timestamp":1620307800,"date":"2021-05-06","index":2212,"close":112.48,"high":113.38,"low":110.9,"open":113.38,"volume":2254200},{"timestamp":1620394200,"date":"2021-05-07","index":2213,"close":114.11,"high":114.82,"low":113.34,"open":114.44,"volume":1881600},{"timestamp":1620653400,"date":"2021-05-10","index":2214,"close":113.78,"high":115.33,"low":112.99,"open":114.43,"volume":1827000},{"timestamp":1620739800,"date":"2021-05-11","index":2215,"close":114.48,"high":115.11,"low":110.92,"open":110.92,"volume":2176500},{"timestamp":1620826200,"date":"2021-05-12","index":2216,"close":111.7,"high":113.39,"low":111,"open":112.6,"volume":2648400},{"timestamp":1620912600,"date":"2021-05-13","index":2217,"close":107.96,"high":112.37,"low":107.41,"open":111.93,"volume":4165500},{"timestamp":1620999000,"date":"2021-05-14","index":2218,"close":112.27,"high":112.92,"low":109.38,"open":109.38,"volume":3213300},{"timestamp":1621258200,"date":"2021-05-17","index":2219,"close":111.93,"high":113.51,"low":110.52,"open":112.63,"volume":2436600},{"timestamp":1621344600,"date":"2021-05-18","index":2220,"close":113.36,"high":115.45,"low":113.14,"open":113.68,"volume":3413100},{"timestamp":1621431000,"date":"2021-05-19","index":2221,"close":111.86,"high":112.78,"low":110.61,"open":111.8,"volume":3291000},{"timestamp":1621517400,"date":"2021-05-20","index":2222,"close":114.2,"high":114.9,"low":112.38,"open":112.48,"volume":6254700}],"post":[{"timestamp":1621603800,"date":"2021-05-21","index":2223,"close":120.82,"high":122.14,"low":118.7,"open":120.63,"volume":11316900},{"timestamp":1621863000,"date":"2021-05-24","index":2224,"close":121.51,"high":123.33,"low":119.69,"open":120.32,"volume":3990000},{"timestamp":1621949400,"date":"2021-05-25","index":2225,"close":121.69,"high":123.23,"low":120.77,"open":122.79,"volume":3261900},{"timestamp":1622035800,"date":"2021-05-26","index":2226,"close":122.59,"high":124.76,"low":122.15,"open":122.63,"volume":3091500},{"timestamp":1622122200,"date":"2021-05-27","index":2227,"close":122.42,"high":123.6,"low":120.1,"open":122.59,"volume":3252300},{"timestamp":1622208600,"date":"2021-05-28","index":2228,"close":121.08,"high":123.63,"low":120.55,"open":122.57,"volume":4128600},{"timestamp":1622554200,"date":"2021-06-01","index":2229,"close":120.12,"high":122.5,"low":119.52,"open":122.02,"volume":2211000},{"timestamp":1622640600,"date":"2021-06-02","index":2230,"close":119.22,"high":121.09,"low":118.62,"open":119.98,"volume":2354700},{"timestamp":1622727000,"date":"2021-06-03","index":2231,"close":117.04,"high":118.83,"low":116.99,"open":118.6,"volume":3112800},{"timestamp":1622813400,"date":"2021-06-04","index":2232,"close":119.12,"high":119.17,"low":117.41,"open":117.71,"volume":1693200},{"timestamp":1623072600,"date":"2021-06-07","index":2233,"close":118.79,"high":119.82,"low":118.17,"open":118.67,"volume":1548300}]},{"date":"2021-02-22","estimated":0.48,"reported":0.52,"pre":[{"timestamp":1612535400,"date":"2021-02-05","index":2150,"close":126.62,"high":128.75,"low":126.18,"open":127.7,"volume":2480700},{"timestamp":1612794600,"date":"2021-02-08","index":2151,"close":128.47,"high":130.3,"low":126.73,"open":128.92,"volume":3297900},{"timestamp":1612881000,"date":"2021-02-09","index":2152,"close":130.32,"high":130.65,"low":127.02,"open":128.33,"volume":2628600},{"timestamp":1612967400,"date":"2021-02-10","index":2153,"close":130.74,"high":132.54,"low":128.49,"open":131.14,"volume":2492100},{"timestamp":1613053800,"date":"2021-02-11","index":2154,"close":130.37,"high":132.54,"low":128.9,"open":132.13,"volume":2154300},{"timestamp":1613140200,"date":"2021-02-12","index":2155,"close":131.71,"high":131.82,"low":130.23,"open":130.8,"volume":1596900},{"timestamp":1613485800,"date":"2021-02-16","index":2156,"close":131.08,"high":133.25,"low":129.17,"open":132.67,"volume":2279100},{"timestamp":1613572200,"date":"2021-02-17","index":2157,"close":131.81,"high":131.84,"low":129.02,"open":130.17,"volume":2623800},{"timestamp":1613658600,"date":"2021-02-18","index":2158,"close":130.18,"high":131.49,"low":128.98,"open":130.34,"volume":2576400},{"timestamp":1613745000,"date":"2021-02-19","index":2159,"close":132.3,"high":134.33,"low":131.34,"open":132.01,"volume":4591200},{"timestamp":1614004200,"date":"2021-02-22","index":2160,"close":128.12,"high":130.95,"low":126.96,"open":130.8,"volume":7806300}],"post":[{"timestamp":1614090600,"date":"2021-02-23","index":2161,"close":125.95,"high":128.33,"low":117.33,"open":126,"volume":8569500},{"timestamp":1614177000,"date":"2021-02-24","index":2162,"close":123.2,"high":126.07,"low":121.83,"open":125,"volume":5604300},{"timestamp":1614263400,"date":"2021-02-25","index":2163,"close":120.01,"high":123.98,"low":117.86,"open":123.33,"volume":4161600},{"timestamp":1614349800,"date":"2021-02-26","index":2164,"close":119.44,"high":121.25,"low":117.73,"open":120.94,"volume":5131800},{"timestamp":1614609000,"date":"2021-03-01","index":2165,"close":122.46,"high":122.76,"low":120.67,"open":121.42,"volume":2814300},{"timestamp":1614695400,"date":"2021-03-02","index":2166,"close":118.22,"high":122.91,"low":118.17,"open":122.5,"volume":4035000},{"timestamp":1614781800,"date":"2021-03-03","index":2167,"close":114.59,"high":118.27,"low":114.16,"open":117.82,"volume":3938100},{"timestamp":1614868200,"date":"2021-03-04","index":2168,"close":111.88,"high":115,"low":110.28,"open":113.35,"volume":3639600},{"timestamp":1614954600,"date":"2021-03-05","index":2169,"close":111.58,"high":112.88,"low":106.98,"open":112.67,"volume":4161900},{"timestamp":1615213800,"date":"2021-03-08","index":2170,"close":110.49,"high":114.88,"low":110.25,"open":112.67,"volume":3792600},{"timestamp":1615300200,"date":"2021-03-09","index":2171,"close":114.14,"high":115.12,"low":113.01,"open":113.81,"volume":4130400}]},{"date":"2020-11-16","estimated":0.44,"reported":0.54,"pre":[{"timestamp":1604327400,"date":"2020-11-02","index":2085,"close":73.95,"high":75.16,"low":73.66,"open":74.26,"volume":2420400},{"timestamp":1604413800,"date":"2020-11-03","index":2086,"close":75.97,"high":76.55,"low":74.33,"open":74.76,"volume":2268300},{"timestamp":1604500200,"date":"2020-11-04","index":2087,"close":78.39,"high":79.7,"low":76.28,"open":76.67,"volume":3049800},{"timestamp":1604586600,"date":"2020-11-05","index":2088,"close":81.41,"high":81.8,"low":79.91,"open":80.7,"volume":3177300},{"timestamp":1604673000,"date":"2020-11-06","index":2089,"close":83.34,"high":83.71,"low":81.03,"open":81.33,"volume":3116400},{"timestamp":1604932200,"date":"2020-11-09","index":2090,"close":84.04,"high":86.03,"low":83.43,"open":84.4,"volume":3208200},{"timestamp":1605018600,"date":"2020-11-10","index":2091,"close":80.91,"high":83.79,"low":79.75,"open":82.81,"volume":3063600},{"timestamp":1605105000,"date":"2020-11-11","index":2092,"close":84.27,"high":84.8,"low":82.01,"open":82.78,"volume":3552900},{"timestamp":1605191400,"date":"2020-11-12","index":2093,"close":83.99,"high":84.79,"low":83.08,"open":84.02,"volume":2731500},{"timestamp":1605277800,"date":"2020-11-13","index":2094,"close":86.23,"high":86.98,"low":84.33,"open":84.41,"volume":4858200},{"timestamp":1605537000,"date":"2020-11-16","index":2095,"close":92.83,"high":93.02,"low":88.76,"open":89.9,"volume":9949200}],"post":[{"timestamp":1605623400,"date":"2020-11-17","index":2096,"close":97.9,"high":98.39,"low":91.87,"open":92.83,"volume":10383900},{"timestamp":1605709800,"date":"2020-11-18","index":2097,"close":93.71,"high":97.33,"low":93.71,"open":96.67,"volume":4913400},{"timestamp":1605796200,"date":"2020-11-19","index":2098,"close":95.84,"high":96.61,"low":93.67,"open":93.83,"volume":3449400},{"timestamp":1605882600,"date":"2020-11-20","index":2099,"close":97.34,"high":98.31,"low":95.71,"open":96,"volume":2817000},{"timestamp":1606141800,"date":"2020-11-23","index":2100,"close":98.68,"high":98.9,"low":96.15,"open":97.83,"volume":3388500},{"timestamp":1606228200,"date":"2020-11-24","index":2101,"close":99.06,"high":99.14,"low":97.67,"open":98.93,"volume":2623800},{"timestamp":1606314600,"date":"2020-11-25","index":2102,"close":99.1,"high":99.5,"low":98,"open":99.1,"volume":2148900},{"timestamp":1606487400,"date":"2020-11-27","index":2103,"close":98.44,"high":99.26,"low":97.83,"open":99.1,"volume":1313700},{"timestamp":1606746600,"date":"2020-11-30","index":2104,"close":97.97,"high":98.71,"low":96.59,"open":98.34,"volume":2455800},{"timestamp":1606833000,"date":"2020-12-01","index":2105,"close":98.28,"high":98.98,"low":97.11,"open":98.98,"volume":2623500},{"timestamp":1606919400,"date":"2020-12-02","index":2106,"close":97.74,"high":97.93,"low":96.68,"open":97.86,"volume":1956900}]},{"date":"2020-08-24","estimated":0.46,"reported":0.49,"pre":[{"timestamp":1597066200,"date":"2020-08-10","index":2026,"close":86.08,"high":87.24,"low":84.62,"open":87.08,"volume":2153400},{"timestamp":1597152600,"date":"2020-08-11","index":2027,"close":85.08,"high":86.99,"low":84.69,"open":85.49,"volume":1996200},{"timestamp":1597239000,"date":"2020-08-12","index":2028,"close":86.61,"high":87.24,"low":85.32,"open":85.4,"volume":1494300},{"timestamp":1597325400,"date":"2020-08-13","index":2029,"close":87.19,"high":87.86,"low":85.65,"open":86.5,"volume":1362600},{"timestamp":1597411800,"date":"2020-08-14","index":2030,"close":86.37,"high":87.55,"low":86.12,"open":87.33,"volume":1332600},{"timestamp":1597671000,"date":"2020-08-17","index":2031,"close":87.49,"high":88.06,"low":86.67,"open":86.73,"volume":1827300},{"timestamp":1597757400,"date":"2020-08-18","index":2032,"close":88.59,"high":89.83,"low":88.04,"open":89,"volume":2468700},{"timestamp":1597843800,"date":"2020-08-19","index":2033,"close":89.83,"high":90.77,"low":87.83,"open":88.95,"volume":4184700},{"timestamp":1597930200,"date":"2020-08-20","index":2034,"close":90.84,"high":91.19,"low":89.06,"open":89.44,"volume":3742500},{"timestamp":1598016600,"date":"2020-08-21","index":2035,"close":89.78,"high":91.68,"low":89.49,"open":91.21,"volume":4338900},{"timestamp":1598275800,"date":"2020-08-24","index":2036,"close":89.02,"high":91.46,"low":88.25,"open":91.34,"volume":9758100}],"post":[{"timestamp":1598362200,"date":"2020-08-25","index":2037,"close":87,"high":88.51,"low":86.66,"open":86.66,"volume":13433700},{"timestamp":1598448600,"date":"2020-08-26","index":2038,"close":87.81,"high":88.2,"low":86.87,"open":87,"volume":7031700},{"timestamp":1598535000,"date":"2020-08-27","index":2039,"close":85.12,"high":87.67,"low":84.04,"open":87.67,"volume":6945300},{"timestamp":1598621400,"date":"2020-08-28","index":2040,"close":84.89,"high":86.19,"low":84.22,"open":85.64,"volume":3911100},{"timestamp":1598880600,"date":"2020-08-31","index":2041,"close":85.8,"high":86.08,"low":84.32,"open":84.55,"volume":4432200},{"timestamp":1598967000,"date":"2020-09-01","index":2042,"close":86.17,"high":87.04,"low":85.75,"open":86.3,"volume":4416600},{"timestamp":1599053400,"date":"2020-09-02","index":2043,"close":85.82,"high":86.88,"low":84.53,"open":86.48,"volume":3344100},{"timestamp":1599139800,"date":"2020-09-03","index":2044,"close":80.74,"high":84.52,"low":79.51,"open":84.52,"volume":7221600},{"timestamp":1599226200,"date":"2020-09-04","index":2045,"close":78.55,"high":80.92,"low":75.72,"open":80.21,"volume":5863800},{"timestamp":1599571800,"date":"2020-09-08","index":2046,"close":77.98,"high":79.21,"low":76.17,"open":76.67,"volume":5915100},{"timestamp":1599658200,"date":"2020-09-09","index":2047,"close":79.47,"high":80.02,"low":77.86,"open":79.75,"volume":2789100}]},{"date":"2020-05-21","estimated":0.31,"reported":0.39,"pre":[{"timestamp":1588858200,"date":"2020-05-07","index":1961,"close":71.04,"high":71.39,"low":67.98,"open":68.28,"volume":5195100},{"timestamp":1588944600,"date":"2020-05-08","index":1962,"close":71.32,"high":71.71,"low":70.38,"open":71.45,"volume":3189900},{"timestamp":1589203800,"date":"2020-05-11","index":1963,"close":72.75,"high":73.18,"low":70.82,"open":71,"volume":3598500},{"timestamp":1589290200,"date":"2020-05-12","index":1964,"close":71.39,"high":73.14,"low":71.18,"open":73,"volume":2920500},{"timestamp":1589376600,"date":"2020-05-13","index":1965,"close":71.91,"high":73.95,"low":70.26,"open":73.33,"volume":5249100},{"timestamp":1589463000,"date":"2020-05-14","index":1966,"close":73.19,"high":73.19,"low":70.63,"open":70.63,"volume":4833300},{"timestamp":1589549400,"date":"2020-05-15","index":1967,"close":74.28,"high":74.66,"low":72.32,"open":72.67,"volume":4078200},{"timestamp":1589808600,"date":"2020-05-18","index":1968,"close":75.38,"high":77.12,"low":74.69,"open":75.26,"volume":3738000},{"timestamp":1589895000,"date":"2020-05-19","index":1969,"close":75.72,"high":77.48,"low":75.59,"open":75.59,"volume":6598800},{"timestamp":1589981400,"date":"2020-05-20","index":1970,"close":78.16,"high":78.25,"low":76.67,"open":76.83,"volume":4670400},{"timestamp":1590067800,"date":"2020-05-21","index":1971,"close":76.5,"high":79.22,"low":76.17,"open":78,"volume":7929300}],"post":[{"timestamp":1590154200,"date":"2020-05-22","index":1972,"close":79.31,"high":81.05,"low":77.34,"open":80,"volume":12317100},{"timestamp":1590499800,"date":"2020-05-26","index":1973,"close":77.06,"high":80.42,"low":77,"open":79.98,"volume":6326100},{"timestamp":1590586200,"date":"2020-05-27","index":1974,"close":77.26,"high":77.38,"low":74.38,"open":77.03,"volume":4956300},{"timestamp":1590672600,"date":"2020-05-28","index":1975,"close":76.46,"high":77.74,"low":75.8,"open":76.83,"volume":3205200},{"timestamp":1590759000,"date":"2020-05-29","index":1976,"close":78.42,"high":78.57,"low":76.34,"open":76.69,"volume":3992100},{"timestamp":1591018200,"date":"2020-06-01","index":1977,"close":79.44,"high":79.8,"low":77.47,"open":78.33,"volume":2935500},{"timestamp":1591104600,"date":"2020-06-02","index":1978,"close":79.95,"high":79.98,"low":78.46,"open":79.44,"volume":2698500},{"timestamp":1591191000,"date":"2020-06-03","index":1979,"close":77.8,"high":80.28,"low":77.77,"open":79.31,"volume":5953200},{"timestamp":1591277400,"date":"2020-06-04","index":1980,"close":75.56,"high":77.31,"low":74.95,"open":76.67,"volume":9327000},{"timestamp":1591363800,"date":"2020-06-05","index":1981,"close":77.13,"high":77.47,"low":74.75,"open":75.58,"volume":5265900},{"timestamp":1591623000,"date":"2020-06-08","index":1982,"close":79.26,"high":79.31,"low":76.28,"open":76.7,"volume":5345100}]},{"date":"2020-02-24","estimated":0.37,"reported":0.4,"pre":[{"timestamp":1581085800,"date":"2020-02-07","index":1899,"close":81.94,"high":82.29,"low":81.33,"open":82,"volume":1979400},{"timestamp":1581345000,"date":"2020-02-10","index":1900,"close":82.51,"high":82.83,"low":81.26,"open":81.79,"volume":1717800},{"timestamp":1581431400,"date":"2020-02-11","index":1901,"close":82.28,"high":83.32,"low":82.1,"open":83,"volume":1686000},{"timestamp":1581517800,"date":"2020-02-12","index":1902,"close":81.57,"high":82.46,"low":80.1,"open":82.46,"volume":3633000},{"timestamp":1581604200,"date":"2020-02-13","index":1903,"close":81.87,"high":82.19,"low":81.07,"open":81.4,"volume":2604900},{"timestamp":1581690600,"date":"2020-02-14","index":1904,"close":82.42,"high":82.99,"low":81.79,"open":82.33,"volume":1894500},{"timestamp":1582036200,"date":"2020-02-18","index":1905,"close":83.07,"high":83.34,"low":82.15,"open":82.52,"volume":2892600},{"timestamp":1582122600,"date":"2020-02-19","index":1906,"close":82.9,"high":83.7,"low":82.44,"open":83.07,"volume":2122800},{"timestamp":1582209000,"date":"2020-02-20","index":1907,"close":83.05,"high":83.24,"low":81.42,"open":82.6,"volume":3210300},{"timestamp":1582295400,"date":"2020-02-21","index":1908,"close":81,"high":82.81,"low":80.14,"open":82.81,"volume":4509300},{"timestamp":1582554600,"date":"2020-02-24","index":1909,"close":79.11,"high":79.31,"low":77.09,"open":78.94,"volume":8817000}],"post":[{"timestamp":1582641000,"date":"2020-02-25","index":1910,"close":65.65,"high":67.97,"low":64.06,"open":67.33,"volume":29859300},{"timestamp":1582727400,"date":"2020-02-26","index":1911,"close":63.19,"high":66.43,"low":62.51,"open":65.69,"volume":9845400},{"timestamp":1582813800,"date":"2020-02-27","index":1912,"close":62.52,"high":65.16,"low":60.87,"open":61.5,"volume":10243200},{"timestamp":1582900200,"date":"2020-02-28","index":1913,"close":61.54,"high":63.78,"low":60.35,"open":60.59,"volume":10753200},{"timestamp":1583159400,"date":"2020-03-02","index":1914,"close":63.1,"high":63.16,"low":59.7,"open":61.64,"volume":6479400},{"timestamp":1583245800,"date":"2020-03-03","index":1915,"close":60.68,"high":63.72,"low":59.79,"open":63.12,"volume":5596500},{"timestamp":1583332200,"date":"2020-03-04","index":1916,"close":61.96,"high":62.15,"low":61.02,"open":61.99,"volume":4044000},{"timestamp":1583418600,"date":"2020-03-05","index":1917,"close":60.35,"high":61.87,"low":59.74,"open":60.67,"volume":4328100},{"timestamp":1583505000,"date":"2020-03-06","index":1918,"close":58.72,"high":59.73,"low":57.64,"open":58.96,"volume":5789700},{"timestamp":1583760600,"date":"2020-03-09","index":1919,"close":52.93,"high":56.63,"low":51.26,"open":54.89,"volume":10027500},{"timestamp":1583847000,"date":"2020-03-10","index":1920,"close":55.82,"high":56.03,"low":53.11,"open":54.8,"volume":6274200}]},{"date":"2019-11-25","estimated":0.34,"reported":0.35,"pre":[{"timestamp":1573482600,"date":"2019-11-11","index":1839,"close":78.67,"high":78.98,"low":78.01,"open":78.92,"volume":2922600},{"timestamp":1573569000,"date":"2019-11-12","index":1840,"close":80.38,"high":80.75,"low":78.67,"open":79,"volume":3454200},{"timestamp":1573655400,"date":"2019-11-13","index":1841,"close":81.08,"high":82.15,"low":79.72,"open":80.22,"volume":3980400},{"timestamp":1573741800,"date":"2019-11-14","index":1842,"close":81.84,"high":81.97,"low":79.84,"open":80.21,"volume":2809200},{"timestamp":1573828200,"date":"2019-11-15","index":1843,"close":82.33,"high":82.49,"low":81.33,"open":81.67,"volume":2982000},{"timestamp":1574087400,"date":"2019-11-18","index":1844,"close":82.86,"high":83.05,"low":81.84,"open":82.33,"volume":4479000},{"timestamp":1574173800,"date":"2019-11-19","index":1845,"close":82.73,"high":83.17,"low":82,"open":82.67,"volume":3247500},{"timestamp":1574260200,"date":"2019-11-20","index":1846,"close":82.62,"high":83.36,"low":82.03,"open":82.52,"volume":3613200},{"timestamp":1574346600,"date":"2019-11-21","index":1847,"close":82.25,"high":82.9,"low":81.9,"open":82.33,"volume":3331800},{"timestamp":1574433000,"date":"2019-11-22","index":1848,"close":82.29,"high":82.88,"low":81.59,"open":82.66,"volume":3387900},{"timestamp":1574692200,"date":"2019-11-25","index":1849,"close":83.43,"high":83.65,"low":82.48,"open":82.62,"volume":8545800}],"post":[{"timestamp":1574778600,"date":"2019-11-26","index":1850,"close":73.46,"high":76.14,"low":73.07,"open":76,"volume":23264100},{"timestamp":1574865000,"date":"2019-11-27","index":1851,"close":74.09,"high":74.48,"low":71.63,"open":73.86,"volume":10988100},{"timestamp":1575037800,"date":"2019-11-29","index":1852,"close":75.74,"high":75.83,"low":74.36,"open":74.5,"volume":5301900},{"timestamp":1575297000,"date":"2019-12-02","index":1853,"close":74.9,"high":75.96,"low":73.67,"open":75.96,"volume":5007600},{"timestamp":1575383400,"date":"2019-12-03","index":1854,"close":75.67,"high":76.12,"low":74.21,"open":74.44,"volume":4433400},{"timestamp":1575469800,"date":"2019-12-04","index":1855,"close":75.21,"high":76.52,"low":75.17,"open":75.68,"volume":3620700},{"timestamp":1575556200,"date":"2019-12-05","index":1856,"close":76.29,"high":76.87,"low":75.65,"open":75.68,"volume":3157500},{"timestamp":1575642600,"date":"2019-12-06","index":1857,"close":75.46,"high":76.81,"low":75.46,"open":76.33,"volume":2782200},{"timestamp":1575901800,"date":"2019-12-09","index":1858,"close":75.29,"high":75.83,"low":74.69,"open":75.35,"volume":2613000},{"timestamp":1575988200,"date":"2019-12-10","index":1859,"close":75.1,"high":76.03,"low":74.81,"open":75.5,"volume":1915200},{"timestamp":1576074600,"date":"2019-12-11","index":1860,"close":75.66,"high":75.97,"low":74.86,"open":74.93,"volume":2591700}]},{"date":"2019-09-04","estimated":0.47,"reported":0.49,"pre":[{"timestamp":1566307800,"date":"2019-08-20","index":1781,"close":66.56,"high":67.08,"low":65.28,"open":66.29,"volume":4413900},{"timestamp":1566394200,"date":"2019-08-21","index":1782,"close":67.92,"high":68.63,"low":66.81,"open":66.91,"volume":3768000},{"timestamp":1566480600,"date":"2019-08-22","index":1783,"close":68.19,"high":68.87,"low":67.45,"open":68.33,"volume":3383100},{"timestamp":1566567000,"date":"2019-08-23","index":1784,"close":67.19,"high":69.22,"low":67.06,"open":68.11,"volume":3402600},{"timestamp":1566826200,"date":"2019-08-26","index":1785,"close":67.88,"high":68.13,"low":67.06,"open":67.47,"volume":2571300},{"timestamp":1566912600,"date":"2019-08-27","index":1786,"close":67.36,"high":68.61,"low":67.02,"open":68.34,"volume":1793100},{"timestamp":1566999000,"date":"2019-08-28","index":1787,"close":66.07,"high":67.18,"low":65.96,"open":66.67,"volume":2659800},{"timestamp":1567085400,"date":"2019-08-29","index":1788,"close":66.72,"high":67.48,"low":66.33,"open":67.03,"volume":3428700},{"timestamp":1567171800,"date":"2019-08-30","index":1789,"close":67.87,"high":68.21,"low":66.85,"open":67.36,"volume":3334200},{"timestamp":1567517400,"date":"2019-09-03","index":1790,"close":66.38,"high":67.94,"low":66.09,"open":67.26,"volume":4928100},{"timestamp":1567603800,"date":"2019-09-04","index":1791,"close":66.83,"high":67.27,"low":65.43,"open":66.67,"volume":10553700}],"post":[{"timestamp":1567690200,"date":"2019-09-05","index":1792,"close":70.68,"high":72.67,"low":68.37,"open":72.67,"volume":20836500},{"timestamp":1567776600,"date":"2019-09-06","index":1793,"close":71.97,"high":72.88,"low":70.52,"open":70.6,"volume":7816800},{"timestamp":1568035800,"date":"2019-09-09","index":1794,"close":70.39,"high":72.02,"low":69.51,"open":71.93,"volume":4720500},{"timestamp":1568122200,"date":"2019-09-10","index":1795,"close":68.95,"high":70.47,"low":68.33,"open":69.79,"volume":4545600},{"timestamp":1568208600,"date":"2019-09-11","index":1796,"close":71.47,"high":71.81,"low":68.97,"open":69,"volume":4110000},{"timestamp":1568295000,"date":"2019-09-12","index":1797,"close":69.75,"high":72.1,"low":69.21,"open":71.76,"volume":4830300},{"timestamp":1568381400,"date":"2019-09-13","index":1798,"close":69.45,"high":70.17,"low":68.83,"open":69.7,"volume":3587100},{"timestamp":1568640600,"date":"2019-09-16","index":1799,"close":71.93,"high":72.44,"low":69.24,"open":69.34,"volume":4389000},{"timestamp":1568727000,"date":"2019-09-17","index":1800,"close":70.9,"high":71.82,"low":69.8,"open":71.5,"volume":3570000},{"timestamp":1568813400,"date":"2019-09-18","index":1801,"close":70.06,"high":71,"low":69.14,"open":70.88,"volume":4560000},{"timestamp":1568899800,"date":"2019-09-19","index":1802,"close":69.63,"high":70.27,"low":69.06,"open":69.72,"volume":4064400}]},{"date":"2019-05-29","estimated":0.42,"reported":0.44,"pre":[{"timestamp":1557840600,"date":"2019-05-14","index":1713,"close":75.62,"high":76.17,"low":74.54,"open":75.33,"volume":4464900},{"timestamp":1557927000,"date":"2019-05-15","index":1714,"close":73.25,"high":75.15,"low":73.14,"open":75,"volume":6538800},{"timestamp":1558013400,"date":"2019-05-16","index":1715,"close":74.94,"high":75.1,"low":73.43,"open":73.52,"volume":6557700},{"timestamp":1558099800,"date":"2019-05-17","index":1716,"close":75.21,"high":75.82,"low":73.87,"open":73.97,"volume":3256200},{"timestamp":1558359000,"date":"2019-05-20","index":1717,"close":74.56,"high":75.03,"low":73.34,"open":74.33,"volume":3586200},{"timestamp":1558445400,"date":"2019-05-21","index":1718,"close":75.91,"high":76.22,"low":74.64,"open":75.19,"volume":3781200},{"timestamp":1558531800,"date":"2019-05-22","index":1719,"close":76,"high":76.84,"low":75.42,"open":75.67,"volume":2335200},{"timestamp":1558618200,"date":"2019-05-23","index":1720,"close":71.93,"high":74.49,"low":71.82,"open":74.4,"volume":5249400},{"timestamp":1558704600,"date":"2019-05-24","index":1721,"close":72.09,"high":73.11,"low":71.79,"open":72.52,"volume":3783600},{"timestamp":1559050200,"date":"2019-05-28","index":1722,"close":71.49,"high":72.99,"low":71.25,"open":72.33,"volume":4223400},{"timestamp":1559136600,"date":"2019-05-29","index":1723,"close":71.77,"high":72.23,"low":70.12,"open":71.23,"volume":8321100}],"post":[{"timestamp":1559223000,"date":"2019-05-30","index":1724,"close":68.1,"high":69.23,"low":66.67,"open":67.7,"volume":15175500},{"timestamp":1559309400,"date":"2019-05-31","index":1725,"close":66.71,"high":67.67,"low":65.69,"open":66.67,"volume":6600600},{"timestamp":1559568600,"date":"2019-06-03","index":1726,"close":65.57,"high":66.9,"low":65.1,"open":66.62,"volume":5819100},{"timestamp":1559655000,"date":"2019-06-04","index":1727,"close":67.24,"high":67.3,"low":66,"open":66.29,"volume":5312100},{"timestamp":1559741400,"date":"2019-06-05","index":1728,"close":66.4,"high":68.21,"low":65.08,"open":67.86,"volume":4160400},{"timestamp":1559827800,"date":"2019-06-06","index":1729,"close":65.85,"high":66.68,"low":65.18,"open":66.49,"volume":3322200},{"timestamp":1559914200,"date":"2019-06-07","index":1730,"close":65.18,"high":66.72,"low":64.89,"open":66.26,"volume":3983700},{"timestamp":1560173400,"date":"2019-06-10","index":1731,"close":66.31,"high":66.88,"low":65.28,"open":65.64,"volume":3634800},{"timestamp":1560259800,"date":"2019-06-11","index":1732,"close":66.93,"high":67.5,"low":66.35,"open":67,"volume":3415800},{"timestamp":1560346200,"date":"2019-06-12","index":1733,"close":67.68,"high":68.65,"low":67.01,"open":67.1,"volume":5009400},{"timestamp":1560432600,"date":"2019-06-13","index":1734,"close":68.49,"high":69.4,"low":67.83,"open":67.83,"volume":5126700}]},{"date":"2019-02-26","estimated":0.41,"reported":0.5,"pre":[{"timestamp":1549895400,"date":"2019-02-11","index":1649,"close":74.62,"high":75.43,"low":74.24,"open":75,"volume":3330300},{"timestamp":1549981800,"date":"2019-02-12","index":1650,"close":74.82,"high":75.22,"low":73.88,"open":74.99,"volume":4501800},{"timestamp":1550068200,"date":"2019-02-13","index":1651,"close":74.05,"high":75.08,"low":73.74,"open":75.08,"volume":3670800},{"timestamp":1550154600,"date":"2019-02-14","index":1652,"close":75.05,"high":75.25,"low":73.85,"open":74.05,"volume":3283800},{"timestamp":1550241000,"date":"2019-02-15","index":1653,"close":75.59,"high":75.76,"low":74.4,"open":75.08,"volume":2948100},{"timestamp":1550586600,"date":"2019-02-19","index":1654,"close":76.63,"high":76.98,"low":74.07,"open":75.13,"volume":4317000},{"timestamp":1550673000,"date":"2019-02-20","index":1655,"close":75.55,"high":76.76,"low":74.88,"open":76.25,"volume":3264600},{"timestamp":1550759400,"date":"2019-02-21","index":1656,"close":75.39,"high":75.49,"low":74.45,"open":75.25,"volume":2790000},{"timestamp":1550845800,"date":"2019-02-22","index":1657,"close":76.7,"high":76.78,"low":75.65,"open":75.76,"volume":2392800},{"timestamp":1551105000,"date":"2019-02-25","index":1658,"close":77.96,"high":78.72,"low":77.39,"open":78.67,"volume":5663400},{"timestamp":1551191400,"date":"2019-02-26","index":1659,"close":78.52,"high":78.69,"low":77.24,"open":77.52,"volume":9341100}],"post":[{"timestamp":1551277800,"date":"2019-02-27","index":1660,"close":84.96,"high":86.88,"low":83.53,"open":86.01,"volume":19703400},{"timestamp":1551364200,"date":"2019-02-28","index":1661,"close":82.09,"high":85,"low":81.96,"open":84.66,"volume":7959300},{"timestamp":1551450600,"date":"2019-03-01","index":1662,"close":81.82,"high":83,"low":81.06,"open":82.02,"volume":5403900},{"timestamp":1551709800,"date":"2019-03-04","index":1663,"close":80.85,"high":82.99,"low":79.58,"open":82.34,"volume":4708200},{"timestamp":1551796200,"date":"2019-03-05","index":1664,"close":78.11,"high":80.21,"low":77.67,"open":79.49,"volume":8303400},{"timestamp":1551882600,"date":"2019-03-06","index":1665,"close":78.15,"high":79.07,"low":77.07,"open":77.87,"volume":4260300},{"timestamp":1551969000,"date":"2019-03-07","index":1666,"close":78.17,"high":79.59,"low":77.7,"open":78.18,"volume":4210800},{"timestamp":1552055400,"date":"2019-03-08","index":1667,"close":78.21,"high":79.18,"low":76.79,"open":77.51,"volume":3059400},{"timestamp":1552311000,"date":"2019-03-11","index":1668,"close":80.29,"high":80.61,"low":78.6,"open":78.65,"volume":3619500},{"timestamp":1552397400,"date":"2019-03-12","index":1669,"close":80.07,"high":80.84,"low":79.84,"open":80.63,"volume":3325500},{"timestamp":1552483800,"date":"2019-03-13","index":1670,"close":80.92,"high":81.68,"low":80.41,"open":80.54,"volume":3420300}]},{"date":"2018-11-29","estimated":0.35,"reported":0.39,"pre":[{"timestamp":1542205800,"date":"2018-11-14","index":1591,"close":58.93,"high":60.57,"low":58.6,"open":59.42,"volume":3166800},{"timestamp":1542292200,"date":"2018-11-15","index":1592,"close":57.46,"high":58.42,"low":56.52,"open":58.33,"volume":6853800},{"timestamp":1542378600,"date":"2018-11-16","index":1593,"close":56.54,"high":57.7,"low":55.22,"open":57.35,"volume":6944400},{"timestamp":1542637800,"date":"2018-11-19","index":1594,"close":54.48,"high":57.11,"low":53.88,"open":56.57,"volume":6070500},{"timestamp":1542724200,"date":"2018-11-20","index":1595,"close":55.25,"high":56.55,"low":53.36,"open":53.87,"volume":6645300},{"timestamp":1542810600,"date":"2018-11-21","index":1596,"close":55.65,"high":57.26,"low":55.39,"open":56.65,"volume":3212700},{"timestamp":1542983400,"date":"2018-11-23","index":1597,"close":55.47,"high":56.58,"low":55.01,"open":55.11,"volume":1534800},{"timestamp":1543242600,"date":"2018-11-26","index":1598,"close":56.77,"high":57.02,"low":56.08,"open":56.18,"volume":4057200},{"timestamp":1543329000,"date":"2018-11-27","index":1599,"close":55.53,"high":56.68,"low":55.11,"open":56.38,"volume":3264600},{"timestamp":1543415400,"date":"2018-11-28","index":1600,"close":58.85,"high":58.92,"low":56.53,"open":56.53,"volume":6636900},{"timestamp":1543501800,"date":"2018-11-29","index":1601,"close":58.68,"high":59.8,"low":57.98,"open":58.67,"volume":9226800}],"post":[{"timestamp":1543588200,"date":"2018-11-30","index":1602,"close":57.65,"high":64,"low":57.09,"open":61.48,"volume":16381500},{"timestamp":1543847400,"date":"2018-12-03","index":1603,"close":59.77,"high":59.83,"low":58.16,"open":58.89,"volume":7410000},{"timestamp":1543933800,"date":"2018-12-04","index":1604,"close":59.08,"high":59.81,"low":58.18,"open":59.18,"volume":5077800},{"timestamp":1544106600,"date":"2018-12-06","index":1605,"close":60.59,"high":60.85,"low":57.38,"open":57.67,"volume":5916600},{"timestamp":1544193000,"date":"2018-12-07","index":1606,"close":58.36,"high":61.06,"low":58.07,"open":60.45,"volume":4167000},{"timestamp":1544452200,"date":"2018-12-10","index":1607,"close":59.75,"high":59.98,"low":57.9,"open":57.96,"volume":3449400},{"timestamp":1544538600,"date":"2018-12-11","index":1608,"close":61.47,"high":63.24,"low":60.8,"open":61.05,"volume":7326600},{"timestamp":1544625000,"date":"2018-12-12","index":1609,"close":63.17,"high":64.27,"low":62.24,"open":62.24,"volume":6934200},{"timestamp":1544711400,"date":"2018-12-13","index":1610,"close":62.71,"high":63.73,"low":61.93,"open":63.33,"volume":4373400},{"timestamp":1544797800,"date":"2018-12-14","index":1611,"close":61.34,"high":62.29,"low":60.88,"open":61.54,"volume":3407400},{"timestamp":1545057000,"date":"2018-12-17","index":1612,"close":58.87,"high":61.04,"low":58.57,"open":61.04,"volume":4951500}]},{"date":"2018-09-06","estimated":0.39,"reported":0.43,"pre":[{"timestamp":1534944600,"date":"2018-08-22","index":1532,"close":71.86,"high":72.32,"low":70.86,"open":71.01,"volume":3325800},{"timestamp":1535031000,"date":"2018-08-23","index":1533,"close":72.24,"high":73.3,"low":71.37,"open":72.19,"volume":3829800},{"timestamp":1535117400,"date":"2018-08-24","index":1534,"close":75.14,"high":75.57,"low":73.07,"open":73.07,"volume":6501900},{"timestamp":1535376600,"date":"2018-08-27","index":1535,"close":75.58,"high":75.83,"low":74.55,"open":75.13,"volume":3705300},{"timestamp":1535463000,"date":"2018-08-28","index":1536,"close":76.41,"high":76.54,"low":75.54,"open":76,"volume":2604900},{"timestamp":1535549400,"date":"2018-08-29","index":1537,"close":77.08,"high":77.44,"low":76.33,"open":76.33,"volume":2783100},{"timestamp":1535635800,"date":"2018-08-30","index":1538,"close":76.75,"high":77.43,"low":76.39,"open":77,"volume":2579100},{"timestamp":1535722200,"date":"2018-08-31","index":1539,"close":77.05,"high":77.39,"low":76.39,"open":76.39,"volume":2478900},{"timestamp":1536067800,"date":"2018-09-04","index":1540,"close":76.34,"high":77.63,"low":76.13,"open":76.8,"volume":4000800},{"timestamp":1536154200,"date":"2018-09-05","index":1541,"close":74.08,"high":76.28,"low":73.38,"open":76.17,"volume":5070000},{"timestamp":1536240600,"date":"2018-09-06","index":1542,"close":73.46,"high":74.8,"low":72.96,"open":74.33,"volume":6345000}],"post":[{"timestamp":1536327000,"date":"2018-09-07","index":1543,"close":75.87,"high":78.12,"low":75.67,"open":77.28,"volume":9710100},{"timestamp":1536586200,"date":"2018-09-10","index":1544,"close":78.71,"high":79.27,"low":76.11,"open":76.11,"volume":6790800},{"timestamp":1536672600,"date":"2018-09-11","index":1545,"close":78.04,"high":79.42,"low":77.67,"open":78.47,"volume":3592200},{"timestamp":1536759000,"date":"2018-09-12","index":1546,"close":78.74,"high":78.99,"low":76.67,"open":78.04,"volume":3625200},{"timestamp":1536845400,"date":"2018-09-13","index":1547,"close":78.7,"high":79.83,"low":78.21,"open":79.08,"volume":2377500},{"timestamp":1536931800,"date":"2018-09-14","index":1548,"close":78.21,"high":79.16,"low":77.23,"open":78.77,"volume":2963700},{"timestamp":1537191000,"date":"2018-09-17","index":1549,"close":77.33,"high":78.66,"low":76.73,"open":78.16,"volume":2463900},{"timestamp":1537277400,"date":"2018-09-18","index":1550,"close":78.02,"high":78.88,"low":77.35,"open":77.5,"volume":2093400},{"timestamp":1537363800,"date":"2018-09-19","index":1551,"close":76.34,"high":78.3,"low":75.52,"open":77.65,"volume":2953200},{"timestamp":1537450200,"date":"2018-09-20","index":1552,"close":76.67,"high":77.22,"low":76.09,"open":77.15,"volume":2001300},{"timestamp":1537536600,"date":"2018-09-21","index":1553,"close":76.51,"high":77.07,"low":76.09,"open":76.67,"volume":2886300}]},{"date":"2018-06-04","estimated":0.32,"reported":0.33,"pre":[{"timestamp":1526650200,"date":"2018-05-18","index":1466,"close":67.25,"high":67.78,"low":66.67,"open":66.67,"volume":2310300},{"timestamp":1526909400,"date":"2018-05-21","index":1467,"close":68.9,"high":69.06,"low":67.62,"open":68.04,"volume":4899000},{"timestamp":1526995800,"date":"2018-05-22","index":1468,"close":68.11,"high":69.27,"low":67.7,"open":69.04,"volume":3228600},{"timestamp":1527082200,"date":"2018-05-23","index":1469,"close":69.01,"high":69.09,"low":67.86,"open":67.86,"volume":1979400},{"timestamp":1527168600,"date":"2018-05-24","index":1470,"close":69.72,"high":70.13,"low":68.95,"open":69.4,"volume":3495600},{"timestamp":1527255000,"date":"2018-05-25","index":1471,"close":69.76,"high":70.42,"low":69.69,"open":69.84,"volume":2335500},{"timestamp":1527600600,"date":"2018-05-29","index":1472,"close":69.28,"high":70.13,"low":68.94,"open":69.53,"volume":2850900},{"timestamp":1527687000,"date":"2018-05-30","index":1473,"close":69.89,"high":70.43,"low":69.48,"open":69.67,"volume":2821200},{"timestamp":1527773400,"date":"2018-05-31","index":1474,"close":69.36,"high":70.57,"low":69.35,"open":70.33,"volume":4725600},{"timestamp":1527859800,"date":"2018-06-01","index":1475,"close":69.73,"high":70.04,"low":68.98,"open":70,"volume":5492700},{"timestamp":1528119000,"date":"2018-06-04","index":1476,"close":69.36,"high":71.56,"low":66.62,"open":71.53,"volume":15359400}],"post":[{"timestamp":1528205400,"date":"2018-06-05","index":1477,"close":67.95,"high":69.57,"low":67.2,"open":69.27,"volume":9878700},{"timestamp":1528291800,"date":"2018-06-06","index":1478,"close":67.66,"high":68.5,"low":67.21,"open":67.89,"volume":5829300},{"timestamp":1528378200,"date":"2018-06-07","index":1479,"close":66.17,"high":68.36,"low":65.26,"open":67.72,"volume":6353400},{"timestamp":1528464600,"date":"2018-06-08","index":1480,"close":66.44,"high":66.73,"low":65.4,"open":65.88,"volume":4570200},{"timestamp":1528723800,"date":"2018-06-11","index":1481,"close":66.24,"high":66.7,"low":65.87,"open":66.46,"volume":3189600},{"timestamp":1528810200,"date":"2018-06-12","index":1482,"close":69.14,"high":69.18,"low":66.74,"open":66.85,"volume":6748500},{"timestamp":1528896600,"date":"2018-06-13","index":1483,"close":71.02,"high":71.35,"low":69.33,"open":69.33,"volume":7537500},{"timestamp":1528983000,"date":"2018-06-14","index":1484,"close":71.85,"high":72.47,"low":71.02,"open":71.02,"volume":7150200},{"timestamp":1529069400,"date":"2018-06-15","index":1485,"close":71.53,"high":71.75,"low":69.9,"open":71.16,"volume":6566400},{"timestamp":1529328600,"date":"2018-06-18","index":1486,"close":70.61,"high":71.61,"low":70.56,"open":71.2,"volume":4340400},{"timestamp":1529415000,"date":"2018-06-19","index":1487,"close":70.32,"high":70.66,"low":69.31,"open":70,"volume":2974800}]},{"date":"2018-02-26","estimated":0.26,"reported":0.29,"pre":[{"timestamp":1518186600,"date":"2018-02-09","index":1398,"close":51.29,"high":51.95,"low":49.47,"open":51.54,"volume":3319200},{"timestamp":1518445800,"date":"2018-02-12","index":1399,"close":51.75,"high":52.42,"low":51.25,"open":51.81,"volume":4013400},{"timestamp":1518532200,"date":"2018-02-13","index":1400,"close":52.3,"high":52.49,"low":51.14,"open":51.65,"volume":4433700},{"timestamp":1518618600,"date":"2018-02-14","index":1401,"close":52.79,"high":53.28,"low":51.92,"open":52.2,"volume":4051800},{"timestamp":1518705000,"date":"2018-02-15","index":1402,"close":53.53,"high":53.83,"low":52.92,"open":53.3,"volume":3998700},{"timestamp":1518791400,"date":"2018-02-16","index":1403,"close":54.03,"high":54.63,"low":53.41,"open":53.66,"volume":4062300},{"timestamp":1519137000,"date":"2018-02-20","index":1404,"close":54.31,"high":54.73,"low":53.61,"open":53.61,"volume":3560100},{"timestamp":1519223400,"date":"2018-02-21","index":1405,"close":54.8,"high":55.91,"low":54.76,"open":55.69,"volume":5959500},{"timestamp":1519309800,"date":"2018-02-22","index":1406,"close":53.99,"high":55.67,"low":53.83,"open":55.57,"volume":6086400},{"timestamp":1519396200,"date":"2018-02-23","index":1407,"close":55.18,"high":55.19,"low":53.7,"open":54.33,"volume":4922700},{"timestamp":1519655400,"date":"2018-02-26","index":1408,"close":56.44,"high":56.57,"low":54.92,"open":55.48,"volume":13189200}],"post":[{"timestamp":1519741800,"date":"2018-02-27","index":1409,"close":57.75,"high":59.72,"low":57.5,"open":59.6,"volume":19683900},{"timestamp":1519828200,"date":"2018-02-28","index":1410,"close":57.79,"high":58.45,"low":56.91,"open":58.09,"volume":7637100},{"timestamp":1519914600,"date":"2018-03-01","index":1411,"close":57.81,"high":58.65,"low":57.04,"open":57.78,"volume":6406200},{"timestamp":1520001000,"date":"2018-03-02","index":1412,"close":58.92,"high":59.04,"low":56.35,"open":56.75,"volume":5018400},{"timestamp":1520260200,"date":"2018-03-05","index":1413,"close":60.09,"high":60.28,"low":58.63,"open":58.67,"volume":6279900},{"timestamp":1520346600,"date":"2018-03-06","index":1414,"close":61.07,"high":61.19,"low":59.67,"open":60.31,"volume":7338900},{"timestamp":1520433000,"date":"2018-03-07","index":1415,"close":62.09,"high":62.36,"low":60.41,"open":60.56,"volume":6705300},{"timestamp":1520519400,"date":"2018-03-08","index":1416,"close":62.55,"high":62.71,"low":62.07,"open":62.26,"volume":4416300},{"timestamp":1520605800,"date":"2018-03-09","index":1417,"close":62.84,"high":63.15,"low":62.15,"open":62.78,"volume":4244700},{"timestamp":1520861400,"date":"2018-03-12","index":1418,"close":63.24,"high":63.84,"low":62.37,"open":62.93,"volume":6155700},{"timestamp":1520947800,"date":"2018-03-13","index":1419,"close":62.75,"high":63.62,"low":62.41,"open":63.27,"volume":4379400}]},{"date":"2017-11-20","estimated":0.23,"reported":0.25,"pre":[{"timestamp":1509978600,"date":"2017-11-06","index":1333,"close":49.32,"high":49.35,"low":48.73,"open":48.86,"volume":4118100},{"timestamp":1510065000,"date":"2017-11-07","index":1334,"close":48.9,"high":49.52,"low":48.69,"open":49.33,"volume":3771300},{"timestamp":1510151400,"date":"2017-11-08","index":1335,"close":49.49,"high":49.78,"low":49,"open":49.23,"volume":3025200},{"timestamp":1510237800,"date":"2017-11-09","index":1336,"close":46.33,"high":48.49,"low":46.18,"open":48.49,"volume":8215800},{"timestamp":1510324200,"date":"2017-11-10","index":1337,"close":46.78,"high":47.04,"low":45.67,"open":46.83,"volume":7880100},{"timestamp":1510583400,"date":"2017-11-13","index":1338,"close":46.22,"high":46.91,"low":45.93,"open":46.67,"volume":3277800},{"timestamp":1510669800,"date":"2017-11-14","index":1339,"close":46.27,"high":46.48,"low":45.9,"open":46.02,"volume":6134100},{"timestamp":1510756200,"date":"2017-11-15","index":1340,"close":46.07,"high":46.08,"low":45.28,"open":45.93,"volume":2658600},{"timestamp":1510842600,"date":"2017-11-16","index":1341,"close":46.23,"high":46.97,"low":45.96,"open":46.42,"volume":4285800},{"timestamp":1510929000,"date":"2017-11-17","index":1342,"close":47.57,"high":47.66,"low":46.46,"open":46.5,"volume":6360300},{"timestamp":1511188200,"date":"2017-11-20","index":1343,"close":47.51,"high":48.2,"low":47.19,"open":47.83,"volume":13328100}],"post":[{"timestamp":1511274600,"date":"2017-11-21","index":1344,"close":49.8,"high":52.28,"low":49.67,"open":50.77,"volume":27363000},{"timestamp":1511361000,"date":"2017-11-22","index":1345,"close":50.46,"high":51.15,"low":49.89,"open":49.92,"volume":8574600},{"timestamp":1511533800,"date":"2017-11-24","index":1346,"close":50.21,"high":50.72,"low":50.02,"open":50.72,"volume":2718300},{"timestamp":1511793000,"date":"2017-11-27","index":1347,"close":50.22,"high":50.9,"low":49.93,"open":50.46,"volume":4715700},{"timestamp":1511879400,"date":"2017-11-28","index":1348,"close":49.7,"high":50.32,"low":49.53,"open":50.2,"volume":5010600},{"timestamp":1511965800,"date":"2017-11-29","index":1349,"close":48.3,"high":49.78,"low":48.11,"open":49.7,"volume":5345400},{"timestamp":1512052200,"date":"2017-11-30","index":1350,"close":48.58,"high":48.81,"low":47.77,"open":48.43,"volume":3794700},{"timestamp":1512138600,"date":"2017-12-01","index":1351,"close":47.92,"high":48.92,"low":47.44,"open":48.53,"volume":3677100},{"timestamp":1512397800,"date":"2017-12-04","index":1352,"close":47.63,"high":49.08,"low":47.35,"open":49,"volume":4504800},{"timestamp":1512484200,"date":"2017-12-05","index":1353,"close":47.61,"high":47.96,"low":47.24,"open":47.6,"volume":3222900},{"timestamp":1512570600,"date":"2017-12-06","index":1354,"close":47.12,"high":47.8,"low":46.71,"open":47.19,"volume":5158500}]},{"date":"2017-08-31","estimated":0.26,"reported":0.31,"pre":[{"timestamp":1502976600,"date":"2017-08-17","index":1277,"close":43.52,"high":44.63,"low":43.5,"open":44.23,"volume":1724700},{"timestamp":1503063000,"date":"2017-08-18","index":1278,"close":43.42,"high":43.93,"low":43.07,"open":43.47,"volume":2229600},{"timestamp":1503322200,"date":"2017-08-21","index":1279,"close":43.69,"high":43.81,"low":42.92,"open":43.33,"volume":2539500},{"timestamp":1503408600,"date":"2017-08-22","index":1280,"close":44.15,"high":44.47,"low":43.7,"open":43.76,"volume":2193900},{"timestamp":1503495000,"date":"2017-08-23","index":1281,"close":43.48,"high":43.92,"low":43.2,"open":43.82,"volume":3278400},{"timestamp":1503581400,"date":"2017-08-24","index":1282,"close":43.91,"high":44.18,"low":43.54,"open":43.78,"volume":1833300},{"timestamp":1503667800,"date":"2017-08-25","index":1283,"close":42.88,"high":43.53,"low":42.53,"open":43.4,"volume":4943400},{"timestamp":1503927000,"date":"2017-08-28","index":1284,"close":43.09,"high":43.47,"low":42.62,"open":42.93,"volume":4949700},{"timestamp":1504013400,"date":"2017-08-29","index":1285,"close":43.36,"high":43.4,"low":42.27,"open":42.68,"volume":3536400},{"timestamp":1504099800,"date":"2017-08-30","index":1286,"close":44.27,"high":44.28,"low":43.37,"open":43.53,"volume":3662700},{"timestamp":1504186200,"date":"2017-08-31","index":1287,"close":44.23,"high":44.61,"low":44.04,"open":44.51,"volume":7570800}],"post":[{"timestamp":1504272600,"date":"2017-09-01","index":1288,"close":48.89,"high":49.58,"low":47.41,"open":48.27,"volume":24539100},{"timestamp":1504618200,"date":"2017-09-05","index":1289,"close":48.01,"high":49.2,"low":47.95,"open":48.43,"volume":12668400},{"timestamp":1504704600,"date":"2017-09-06","index":1290,"close":48.24,"high":48.63,"low":47.85,"open":48.27,"volume":6367200},{"timestamp":1504791000,"date":"2017-09-07","index":1291,"close":47.89,"high":48.48,"low":47.75,"open":48.15,"volume":4443600},{"timestamp":1504877400,"date":"2017-09-08","index":1292,"close":48.01,"high":49.29,"low":47.92,"open":48.43,"volume":6649800},{"timestamp":1505136600,"date":"2017-09-11","index":1293,"close":48.29,"high":48.84,"low":48.08,"open":48.32,"volume":4226100},{"timestamp":1505223000,"date":"2017-09-12","index":1294,"close":47.85,"high":48.29,"low":47.53,"open":48.29,"volume":6396000},{"timestamp":1505309400,"date":"2017-09-13","index":1295,"close":48.05,"high":48.23,"low":47.67,"open":47.7,"volume":2850000},{"timestamp":1505395800,"date":"2017-09-14","index":1296,"close":47.5,"high":47.91,"low":47.4,"open":47.67,"volume":3273300},{"timestamp":1505482200,"date":"2017-09-15","index":1297,"close":47.82,"high":47.88,"low":47.5,"open":47.5,"volume":3758100},{"timestamp":1505741400,"date":"2017-09-18","index":1298,"close":47.81,"high":48.44,"low":47.57,"open":47.6,"volume":4595100}]},{"date":"2017-05-31","estimated":0.18,"reported":0.2,"pre":[{"timestamp":1494941400,"date":"2017-05-16","index":1212,"close":39.56,"high":40.22,"low":39.4,"open":40,"volume":3983400},{"timestamp":1495027800,"date":"2017-05-17","index":1213,"close":38.16,"high":39.48,"low":38.11,"open":39.11,"volume":4513200},{"timestamp":1495114200,"date":"2017-05-18","index":1214,"close":37.9,"high":38.18,"low":37.43,"open":37.86,"volume":4705500},{"timestamp":1495200600,"date":"2017-05-19","index":1215,"close":38.83,"high":39.35,"low":38.22,"open":39.33,"volume":6439200},{"timestamp":1495459800,"date":"2017-05-22","index":1216,"close":39.04,"high":39.26,"low":38.63,"open":39.14,"volume":4164300},{"timestamp":1495546200,"date":"2017-05-23","index":1217,"close":39.37,"high":39.66,"low":38.84,"open":39.13,"volume":4045200},{"timestamp":1495632600,"date":"2017-05-24","index":1218,"close":39.32,"high":39.5,"low":38.91,"open":39.5,"volume":4524900},{"timestamp":1495719000,"date":"2017-05-25","index":1219,"close":39.21,"high":39.79,"low":39.12,"open":39.48,"volume":3711900},{"timestamp":1495805400,"date":"2017-05-26","index":1220,"close":39.36,"high":39.53,"low":38.75,"open":39.08,"volume":3088500},{"timestamp":1496151000,"date":"2017-05-30","index":1221,"close":39,"high":39.86,"low":38.34,"open":39.41,"volume":8718300},{"timestamp":1496237400,"date":"2017-05-31","index":1222,"close":39.53,"high":39.83,"low":38.59,"open":39.2,"volume":14860500}],"post":[{"timestamp":1496323800,"date":"2017-06-01","index":1223,"close":46.33,"high":46.66,"low":44.33,"open":44.38,"volume":45382200},{"timestamp":1496410200,"date":"2017-06-02","index":1224,"close":46.04,"high":46.57,"low":45.44,"open":45.76,"volume":13167000},{"timestamp":1496669400,"date":"2017-06-05","index":1225,"close":46.84,"high":47,"low":45.64,"open":45.83,"volume":10390800},{"timestamp":1496755800,"date":"2017-06-06","index":1226,"close":46.38,"high":47.1,"low":46.19,"open":46.49,"volume":4832700},{"timestamp":1496842200,"date":"2017-06-07","index":1227,"close":46.68,"high":47.1,"low":46.22,"open":46.38,"volume":5086800},{"timestamp":1496928600,"date":"2017-06-08","index":1228,"close":46.41,"high":46.67,"low":45.81,"open":46.67,"volume":5270400},{"timestamp":1497015000,"date":"2017-06-09","index":1229,"close":44.68,"high":46.6,"low":44.43,"open":46.29,"volume":7297500},{"timestamp":1497274200,"date":"2017-06-12","index":1230,"close":44.33,"high":44.33,"low":42.83,"open":44.1,"volume":7008600},{"timestamp":1497360600,"date":"2017-06-13","index":1231,"close":44.92,"high":45.22,"low":44.23,"open":44.67,"volume":3633000},{"timestamp":1497447000,"date":"2017-06-14","index":1232,"close":44.63,"high":45.15,"low":44.1,"open":44.97,"volume":3315600},{"timestamp":1497533400,"date":"2017-06-15","index":1233,"close":44.01,"high":44.23,"low":42.95,"open":43.81,"volume":6990000}]},{"date":"2017-02-28","estimated":0.21,"reported":0.21,"pre":[{"timestamp":1486996200,"date":"2017-02-13","index":1148,"close":52.08,"high":52.33,"low":51.67,"open":51.8,"volume":2586600},{"timestamp":1487082600,"date":"2017-02-14","index":1149,"close":52.3,"high":52.37,"low":51.12,"open":51.73,"volume":2625300},{"timestamp":1487169000,"date":"2017-02-15","index":1150,"close":51.78,"high":52.55,"low":51.69,"open":52.3,"volume":5193000},{"timestamp":1487255400,"date":"2017-02-16","index":1151,"close":50.98,"high":51.92,"low":50.47,"open":51.8,"volume":5297400},{"timestamp":1487341800,"date":"2017-02-17","index":1152,"close":51.59,"high":51.61,"low":50,"open":50.86,"volume":4516200},{"timestamp":1487687400,"date":"2017-02-21","index":1153,"close":51.93,"high":52.5,"low":51.42,"open":51.6,"volume":4269600},{"timestamp":1487773800,"date":"2017-02-22","index":1154,"close":51.79,"high":52.2,"low":51.54,"open":51.96,"volume":2129400},{"timestamp":1487860200,"date":"2017-02-23","index":1155,"close":50.91,"high":51.79,"low":50.1,"open":51.74,"volume":5912700},{"timestamp":1487946600,"date":"2017-02-24","index":1156,"close":51,"high":51,"low":49.38,"open":50.5,"volume":4431900},{"timestamp":1488205800,"date":"2017-02-27","index":1157,"close":51.32,"high":51.7,"low":50.77,"open":51,"volume":4234200},{"timestamp":1488292200,"date":"2017-02-28","index":1158,"close":50.63,"high":51.42,"low":50.35,"open":51.12,"volume":14384700}],"post":[{"timestamp":1488378600,"date":"2017-03-01","index":1159,"close":38.4,"high":50.63,"low":38.34,"open":50.63,"volume":65359200},{"timestamp":1488465000,"date":"2017-03-02","index":1160,"close":38.83,"high":39.26,"low":38.33,"open":38.74,"volume":20276100},{"timestamp":1488551400,"date":"2017-03-03","index":1161,"close":38.52,"high":39.31,"low":38.4,"open":39.04,"volume":9773400},{"timestamp":1488810600,"date":"2017-03-06","index":1162,"close":38.22,"high":38.88,"low":37.9,"open":38.64,"volume":8258400},{"timestamp":1488897000,"date":"2017-03-07","index":1163,"close":38.08,"high":38.88,"low":38.06,"open":38.26,"volume":6049800},{"timestamp":1488983400,"date":"2017-03-08","index":1164,"close":38.18,"high":38.67,"low":38.07,"open":38.26,"volume":7105800},{"timestamp":1489069800,"date":"2017-03-09","index":1165,"close":38.35,"high":38.61,"low":38.02,"open":38.32,"volume":4703100},{"timestamp":1489156200,"date":"2017-03-10","index":1166,"close":39.63,"high":39.8,"low":38.3,"open":38.39,"volume":14124000},{"timestamp":1489411800,"date":"2017-03-13","index":1167,"close":39.23,"high":39.92,"low":38.93,"open":39.7,"volume":6355500},{"timestamp":1489498200,"date":"2017-03-14","index":1168,"close":38.88,"high":39.32,"low":38.67,"open":39.05,"volume":3375000},{"timestamp":1489584600,"date":"2017-03-15","index":1169,"close":38.98,"high":39.16,"low":38.52,"open":38.94,"volume":3824400}]},{"date":"2016-11-21","estimated":0.17,"reported":0.18,"pre":[{"timestamp":1478529000,"date":"2016-11-07","index":1082,"close":50.81,"high":51.15,"low":50.17,"open":50.28,"volume":4214700},{"timestamp":1478615400,"date":"2016-11-08","index":1083,"close":50.98,"high":51.66,"low":50.43,"open":50.6,"volume":3294900},{"timestamp":1478701800,"date":"2016-11-09","index":1084,"close":53.01,"high":53.03,"low":50.46,"open":50.46,"volume":5481300},{"timestamp":1478788200,"date":"2016-11-10","index":1085,"close":50.64,"high":54.44,"low":50.23,"open":53.33,"volume":7064400},{"timestamp":1478874600,"date":"2016-11-11","index":1086,"close":52,"high":52.47,"low":49.86,"open":50.33,"volume":4015800},{"timestamp":1479133800,"date":"2016-11-14","index":1087,"close":52.15,"high":53,"low":51.83,"open":52.12,"volume":2946900},{"timestamp":1479220200,"date":"2016-11-15","index":1088,"close":53.15,"high":53.86,"low":52.52,"open":52.55,"volume":3562200},{"timestamp":1479306600,"date":"2016-11-16","index":1089,"close":53.48,"high":54,"low":52.69,"open":52.72,"volume":3309300},{"timestamp":1479393000,"date":"2016-11-17","index":1090,"close":54.72,"high":55.23,"low":53.13,"open":53.24,"volume":5064300},{"timestamp":1479479400,"date":"2016-11-18","index":1091,"close":53.78,"high":54.86,"low":53.43,"open":54.86,"volume":4847700},{"timestamp":1479738600,"date":"2016-11-21","index":1092,"close":53.69,"high":54.21,"low":52.77,"open":54.21,"volume":13711500}],"post":[{"timestamp":1479825000,"date":"2016-11-22","index":1093,"close":46.58,"high":48.08,"low":46.03,"open":47.86,"volume":35343000},{"timestamp":1479911400,"date":"2016-11-23","index":1094,"close":46.56,"high":46.95,"low":46.04,"open":46.75,"volume":6792300},{"timestamp":1480084200,"date":"2016-11-25","index":1095,"close":47.17,"high":47.18,"low":46.42,"open":46.67,"volume":3079200},{"timestamp":1480343400,"date":"2016-11-28","index":1096,"close":45.42,"high":47.33,"low":45.15,"open":47.12,"volume":9681900},{"timestamp":1480429800,"date":"2016-11-29","index":1097,"close":44.53,"high":45.73,"low":44.37,"open":45.32,"volume":7925700},{"timestamp":1480516200,"date":"2016-11-30","index":1098,"close":44.79,"high":45.12,"low":44.04,"open":44.72,"volume":4953000},{"timestamp":1480602600,"date":"2016-12-01","index":1099,"close":43.21,"high":44.93,"low":43.16,"open":44.8,"volume":6609300},{"timestamp":1480689000,"date":"2016-12-02","index":1100,"close":42.22,"high":43.11,"low":42.02,"open":42.83,"volume":7817400},{"timestamp":1480948200,"date":"2016-12-05","index":1101,"close":42.98,"high":43.59,"low":42.46,"open":42.5,"volume":7308600},{"timestamp":1481034600,"date":"2016-12-06","index":1102,"close":43.12,"high":43.43,"low":42.63,"open":43.42,"volume":4131600},{"timestamp":1481121000,"date":"2016-12-07","index":1103,"close":43.12,"high":43.32,"low":42.18,"open":42.97,"volume":4488300}]},{"date":"2016-08-30","estimated":0.17,"reported":0.17,"pre":[{"timestamp":1471354200,"date":"2016-08-16","index":1024,"close":45.2,"high":45.77,"low":43.75,"open":43.75,"volume":6947400},{"timestamp":1471440600,"date":"2016-08-17","index":1025,"close":45.37,"high":46.37,"low":44.54,"open":45.77,"volume":5335500},{"timestamp":1471527000,"date":"2016-08-18","index":1026,"close":45.7,"high":45.9,"low":44.6,"open":45.35,"volume":2940600},{"timestamp":1471613400,"date":"2016-08-19","index":1027,"close":45.58,"high":45.7,"low":44.68,"open":45.4,"volume":3039300},{"timestamp":1471872600,"date":"2016-08-22","index":1028,"close":45.85,"high":46.13,"low":45.29,"open":45.87,"volume":2931900},{"timestamp":1471959000,"date":"2016-08-23","index":1029,"close":47.37,"high":47.77,"low":46.27,"open":46.57,"volume":6130200},{"timestamp":1472045400,"date":"2016-08-24","index":1030,"close":46.79,"high":47.75,"low":46.67,"open":47.34,"volume":4842600},{"timestamp":1472131800,"date":"2016-08-25","index":1031,"close":46.8,"high":47.47,"low":46.55,"open":46.95,"volume":3943800},{"timestamp":1472218200,"date":"2016-08-26","index":1032,"close":46.89,"high":47.12,"low":46.2,"open":46.71,"volume":3556800},{"timestamp":1472477400,"date":"2016-08-29","index":1033,"close":47.16,"high":47.48,"low":46.49,"open":47.07,"volume":3418500},{"timestamp":1472563800,"date":"2016-08-30","index":1034,"close":47.82,"high":48.08,"low":47,"open":47.21,"volume":10392600}],"post":[{"timestamp":1472650200,"date":"2016-08-31","index":1035,"close":44.39,"high":45.25,"low":43.38,"open":44.97,"volume":24801000},{"timestamp":1472736600,"date":"2016-09-01","index":1036,"close":46.89,"high":47.11,"low":44.42,"open":44.42,"volume":14732700},{"timestamp":1472823000,"date":"2016-09-02","index":1037,"close":48.39,"high":48.69,"low":46.54,"open":46.96,"volume":8474700},{"timestamp":1473168600,"date":"2016-09-06","index":1038,"close":48.32,"high":49.24,"low":48.13,"open":48.39,"volume":4865100},{"timestamp":1473255000,"date":"2016-09-07","index":1039,"close":49.11,"high":49.59,"low":48.33,"open":48.33,"volume":5493900},{"timestamp":1473341400,"date":"2016-09-08","index":1040,"close":48.99,"high":49.47,"low":48.84,"open":49,"volume":4760700},{"timestamp":1473427800,"date":"2016-09-09","index":1041,"close":48.14,"high":49.49,"low":48.11,"open":48.69,"volume":4280100},{"timestamp":1473687000,"date":"2016-09-12","index":1042,"close":49.05,"high":49.16,"low":47.51,"open":47.96,"volume":4757100},{"timestamp":1473773400,"date":"2016-09-13","index":1043,"close":49.02,"high":49.62,"low":48.32,"open":49.02,"volume":4610700},{"timestamp":1473859800,"date":"2016-09-14","index":1044,"close":49.44,"high":50.16,"low":48.8,"open":48.89,"volume":6193200},{"timestamp":1473946200,"date":"2016-09-15","index":1045,"close":49.5,"high":50.29,"low":49.41,"open":49.57,"volume":4272600}]},{"date":"2016-05-26","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1463059800,"date":"2016-05-12","index":958,"close":43.18,"high":45.98,"low":43.03,"open":45.98,"volume":14531100},{"timestamp":1463146200,"date":"2016-05-13","index":959,"close":43.66,"high":43.94,"low":42.84,"open":43.05,"volume":4742400},{"timestamp":1463405400,"date":"2016-05-16","index":960,"close":44.91,"high":45.29,"low":43.75,"open":43.82,"volume":4344600},{"timestamp":1463491800,"date":"2016-05-17","index":961,"close":44.69,"high":45.3,"low":44.51,"open":44.92,"volume":3690900},{"timestamp":1463578200,"date":"2016-05-18","index":962,"close":45.58,"high":45.78,"low":44.35,"open":44.61,"volume":3581400},{"timestamp":1463664600,"date":"2016-05-19","index":963,"close":46.4,"high":47.4,"low":45.86,"open":46.51,"volume":6379200},{"timestamp":1463751000,"date":"2016-05-20","index":964,"close":47.25,"high":47.49,"low":46.18,"open":46.8,"volume":3980100},{"timestamp":1464010200,"date":"2016-05-23","index":965,"close":47.99,"high":48.46,"low":47.17,"open":47.42,"volume":3756000},{"timestamp":1464096600,"date":"2016-05-24","index":966,"close":48.7,"high":48.83,"low":47.88,"open":48.19,"volume":3414000},{"timestamp":1464183000,"date":"2016-05-25","index":967,"close":48.56,"high":49.14,"low":47.8,"open":48.79,"volume":4585500},{"timestamp":1464269400,"date":"2016-05-26","index":968,"close":49.39,"high":49.43,"low":48.15,"open":48.24,"volume":8453400}],"post":[{"timestamp":1464355800,"date":"2016-05-27","index":969,"close":43.29,"high":45.08,"low":42.75,"open":44.58,"volume":35182200},{"timestamp":1464701400,"date":"2016-05-31","index":970,"close":43.49,"high":43.66,"low":42.75,"open":43.37,"volume":11705400},{"timestamp":1464787800,"date":"2016-06-01","index":971,"close":44.82,"high":44.96,"low":42.82,"open":43.49,"volume":8041800},{"timestamp":1464874200,"date":"2016-06-02","index":972,"close":46.91,"high":46.94,"low":44.52,"open":44.75,"volume":9533400},{"timestamp":1464960600,"date":"2016-06-03","index":973,"close":46.55,"high":46.78,"low":45.77,"open":46.58,"volume":6382500},{"timestamp":1465219800,"date":"2016-06-06","index":974,"close":46.53,"high":46.92,"low":46.22,"open":46.55,"volume":4107600},{"timestamp":1465306200,"date":"2016-06-07","index":975,"close":45.75,"high":46.5,"low":45.55,"open":46.39,"volume":5537700},{"timestamp":1465392600,"date":"2016-06-08","index":976,"close":45.66,"high":45.91,"low":45.48,"open":45.88,"volume":3751500},{"timestamp":1465479000,"date":"2016-06-09","index":977,"close":44.95,"high":45.54,"low":44.92,"open":45.48,"volume":4599900},{"timestamp":1465565400,"date":"2016-06-10","index":978,"close":43.75,"high":44.57,"low":43.57,"open":44.55,"volume":3924900},{"timestamp":1465824600,"date":"2016-06-13","index":979,"close":43.9,"high":44.81,"low":43.37,"open":43.43,"volume":3514800}]},{"date":"2016-02-25","estimated":0.13,"reported":0.13,"pre":[{"timestamp":1455114600,"date":"2016-02-10","index":894,"close":40.14,"high":42.05,"low":39.7,"open":40.8,"volume":8670000},{"timestamp":1455201000,"date":"2016-02-11","index":895,"close":41.46,"high":41.98,"low":39.2,"open":39.61,"volume":7572600},{"timestamp":1455287400,"date":"2016-02-12","index":896,"close":41.25,"high":41.5,"low":39.1,"open":40.97,"volume":10261800},{"timestamp":1455633000,"date":"2016-02-16","index":897,"close":42.58,"high":43.3,"low":41.6,"open":42.46,"volume":6838800},{"timestamp":1455719400,"date":"2016-02-17","index":898,"close":44.22,"high":44.58,"low":42.5,"open":43.13,"volume":9838800},{"timestamp":1455805800,"date":"2016-02-18","index":899,"close":41.02,"high":43.3,"low":39.63,"open":43.13,"volume":13406400},{"timestamp":1455892200,"date":"2016-02-19","index":900,"close":42.39,"high":42.57,"low":40.57,"open":41.04,"volume":6660600},{"timestamp":1456151400,"date":"2016-02-22","index":901,"close":43.38,"high":45.25,"low":42.42,"open":43.12,"volume":7634700},{"timestamp":1456237800,"date":"2016-02-23","index":902,"close":42.5,"high":43.81,"low":42.16,"open":43.37,"volume":6196500},{"timestamp":1456324200,"date":"2016-02-24","index":903,"close":42.65,"high":42.94,"low":40.9,"open":41.98,"volume":7562700},{"timestamp":1456410600,"date":"2016-02-25","index":904,"close":46.76,"high":47.79,"low":41.05,"open":43.92,"volume":17683200}],"post":[{"timestamp":1456497000,"date":"2016-02-26","index":905,"close":49.2,"high":51.31,"low":47.14,"open":49.95,"volume":25790700},{"timestamp":1456756200,"date":"2016-02-29","index":906,"close":48.26,"high":49.31,"low":47.79,"open":49,"volume":9559800},{"timestamp":1456842600,"date":"2016-03-01","index":907,"close":49.55,"high":49.61,"low":47.91,"open":48.91,"volume":6917400},{"timestamp":1456929000,"date":"2016-03-02","index":908,"close":49.37,"high":49.95,"low":48.51,"open":49.26,"volume":5951100},{"timestamp":1457015400,"date":"2016-03-03","index":909,"close":50.67,"high":50.79,"low":49.04,"open":49.61,"volume":7212900},{"timestamp":1457101800,"date":"2016-03-04","index":910,"close":50.32,"high":51.44,"low":50.15,"open":50.78,"volume":5533800},{"timestamp":1457361000,"date":"2016-03-07","index":911,"close":51.48,"high":51.61,"low":49.85,"open":50.19,"volume":5816700},{"timestamp":1457447400,"date":"2016-03-08","index":912,"close":50.88,"high":51.27,"low":50.44,"open":50.89,"volume":3391200},{"timestamp":1457533800,"date":"2016-03-09","index":913,"close":51.05,"high":51.44,"low":50.57,"open":51.05,"volume":2931300},{"timestamp":1457620200,"date":"2016-03-10","index":914,"close":50.25,"high":51.65,"low":49.4,"open":51.38,"volume":4943400},{"timestamp":1457706600,"date":"2016-03-11","index":915,"close":52.61,"high":52.93,"low":51.17,"open":51.33,"volume":4940700}]},{"date":"2015-11-23","estimated":0.11,"reported":0.12,"pre":[{"timestamp":1447079400,"date":"2015-11-09","index":831,"close":53.74,"high":54.21,"low":53.43,"open":53.85,"volume":3870900},{"timestamp":1447165800,"date":"2015-11-10","index":832,"close":52.43,"high":53.72,"low":52.29,"open":53.48,"volume":4505700},{"timestamp":1447252200,"date":"2015-11-11","index":833,"close":51.93,"high":52.76,"low":50.96,"open":52.27,"volume":4502100},{"timestamp":1447338600,"date":"2015-11-12","index":834,"close":52.23,"high":52.28,"low":51,"open":51.61,"volume":4431300},{"timestamp":1447425000,"date":"2015-11-13","index":835,"close":52.21,"high":52.63,"low":51.97,"open":52.09,"volume":3791700},{"timestamp":1447684200,"date":"2015-11-16","index":836,"close":52.92,"high":53.1,"low":52,"open":52.04,"volume":3175800},{"timestamp":1447770600,"date":"2015-11-17","index":837,"close":54.39,"high":54.66,"low":53.2,"open":53.33,"volume":4389600},{"timestamp":1447857000,"date":"2015-11-18","index":838,"close":54.56,"high":54.9,"low":53.59,"open":54.65,"volume":3912600},{"timestamp":1447943400,"date":"2015-11-19","index":839,"close":55.8,"high":56.16,"low":54.43,"open":54.67,"volume":4807500},{"timestamp":1448029800,"date":"2015-11-20","index":840,"close":56.99,"high":57.15,"low":55.4,"open":55.82,"volume":4792800},{"timestamp":1448289000,"date":"2015-11-23","index":841,"close":57.34,"high":57.57,"low":55.67,"open":56.87,"volume":10673100}],"post":[{"timestamp":1448375400,"date":"2015-11-24","index":842,"close":60.95,"high":61.7,"low":59.49,"open":59.83,"volume":19252200},{"timestamp":1448461800,"date":"2015-11-25","index":843,"close":60.74,"high":61.3,"low":60.38,"open":61.14,"volume":4904700},{"timestamp":1448634600,"date":"2015-11-27","index":844,"close":61.97,"high":62.03,"low":60.75,"open":61,"volume":2701500},{"timestamp":1448893800,"date":"2015-11-30","index":845,"close":62.45,"high":62.77,"low":61.68,"open":62,"volume":5483400},{"timestamp":1448980200,"date":"2015-12-01","index":846,"close":62.98,"high":63.33,"low":61.53,"open":62.5,"volume":4418100},{"timestamp":1449066600,"date":"2015-12-02","index":847,"close":63.6,"high":64.56,"low":62.79,"open":62.96,"volume":4462800},{"timestamp":1449153000,"date":"2015-12-03","index":848,"close":62.54,"high":64.91,"low":62.36,"open":64.37,"volume":5872500},{"timestamp":1449239400,"date":"2015-12-04","index":849,"close":63.89,"high":64.27,"low":62.14,"open":62.52,"volume":3324900},{"timestamp":1449498600,"date":"2015-12-07","index":850,"close":64.02,"high":64.15,"low":62.78,"open":63.73,"volume":2766900},{"timestamp":1449585000,"date":"2015-12-08","index":851,"close":64.51,"high":64.88,"low":62.86,"open":63.02,"volume":2800200},{"timestamp":1449671400,"date":"2015-12-09","index":852,"close":63.36,"high":64.45,"low":62.73,"open":64.45,"volume":3326100}]},{"date":"2015-09-09","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1440509400,"date":"2015-08-25","index":778,"close":52.8,"high":54.91,"low":52.71,"open":53.6,"volume":5621700},{"timestamp":1440595800,"date":"2015-08-26","index":779,"close":55.98,"high":56.33,"low":53.65,"open":54.23,"volume":6075900},{"timestamp":1440682200,"date":"2015-08-27","index":780,"close":55.93,"high":57.02,"low":54.88,"open":56.67,"volume":5601900},{"timestamp":1440768600,"date":"2015-08-28","index":781,"close":56,"high":56.58,"low":55.29,"open":55.73,"volume":2915700},{"timestamp":1441027800,"date":"2015-08-31","index":782,"close":54.74,"high":56.49,"low":54.37,"open":55.81,"volume":4060200},{"timestamp":1441114200,"date":"2015-09-01","index":783,"close":53.95,"high":55.51,"low":53.41,"open":53.43,"volume":4226400},{"timestamp":1441200600,"date":"2015-09-02","index":784,"close":54.53,"high":55.02,"low":52.87,"open":55.02,"volume":3384300},{"timestamp":1441287000,"date":"2015-09-03","index":785,"close":54.01,"high":55.26,"low":53.79,"open":55.19,"volume":5471400},{"timestamp":1441373400,"date":"2015-09-04","index":786,"close":54.13,"high":54.94,"low":52.87,"open":53.35,"volume":4584600},{"timestamp":1441719000,"date":"2015-09-08","index":787,"close":55.49,"high":55.58,"low":54.08,"open":55.21,"volume":3651000},{"timestamp":1441805400,"date":"2015-09-09","index":788,"close":55.06,"high":56.5,"low":55.02,"open":56.29,"volume":8899800}],"post":[{"timestamp":1441891800,"date":"2015-09-10","index":789,"close":59.13,"high":59.89,"low":56.67,"open":58.26,"volume":14598600},{"timestamp":1441978200,"date":"2015-09-11","index":790,"close":59.13,"high":59.82,"low":58.14,"open":59.23,"volume":5799000},{"timestamp":1442237400,"date":"2015-09-14","index":791,"close":59.85,"high":59.91,"low":58.35,"open":58.83,"volume":4422900},{"timestamp":1442323800,"date":"2015-09-15","index":792,"close":61.06,"high":61.33,"low":59.89,"open":60,"volume":4891200},{"timestamp":1442410200,"date":"2015-09-16","index":793,"close":60.85,"high":61.23,"low":60.22,"open":61.13,"volume":3194400},{"timestamp":1442496600,"date":"2015-09-17","index":794,"close":61.43,"high":62.21,"low":60.44,"open":61.06,"volume":3336000},{"timestamp":1442583000,"date":"2015-09-18","index":795,"close":61.66,"high":62.05,"low":60.46,"open":60.63,"volume":5545800},{"timestamp":1442842200,"date":"2015-09-21","index":796,"close":61.8,"high":63.24,"low":60.61,"open":61.71,"volume":4774200},{"timestamp":1442928600,"date":"2015-09-22","index":797,"close":60.03,"high":61.48,"low":59.26,"open":60.69,"volume":6522900},{"timestamp":1443015000,"date":"2015-09-23","index":798,"close":59.77,"high":60.22,"low":59.04,"open":60.01,"volume":4030800},{"timestamp":1443101400,"date":"2015-09-24","index":799,"close":60.26,"high":60.37,"low":58.93,"open":59.46,"volume":3265200}]},{"date":"2015-05-27","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1431437400,"date":"2015-05-12","index":705,"close":50.56,"high":50.8,"low":49.77,"open":50.33,"volume":2496000},{"timestamp":1431523800,"date":"2015-05-13","index":706,"close":50.49,"high":50.92,"low":50.28,"open":50.92,"volume":2660700},{"timestamp":1431610200,"date":"2015-05-14","index":707,"close":51.24,"high":51.33,"low":50.57,"open":51.05,"volume":3075300},{"timestamp":1431696600,"date":"2015-05-15","index":708,"close":51.57,"high":51.58,"low":50.7,"open":51.4,"volume":2194800},{"timestamp":1431955800,"date":"2015-05-18","index":709,"close":52.58,"high":52.72,"low":51.17,"open":51.41,"volume":2567100},{"timestamp":1432042200,"date":"2015-05-19","index":710,"close":52.78,"high":53.33,"low":52.7,"open":52.83,"volume":3108600},{"timestamp":1432128600,"date":"2015-05-20","index":711,"close":52.84,"high":53.33,"low":52.17,"open":52.54,"volume":2825700},{"timestamp":1432215000,"date":"2015-05-21","index":712,"close":53.38,"high":53.53,"low":52.57,"open":52.81,"volume":3164400},{"timestamp":1432301400,"date":"2015-05-22","index":713,"close":54.29,"high":54.4,"low":53.17,"open":53.38,"volume":3950100},{"timestamp":1432647000,"date":"2015-05-26","index":714,"close":54.61,"high":55.03,"low":54,"open":54.95,"volume":5795700},{"timestamp":1432733400,"date":"2015-05-27","index":715,"close":53.55,"high":54.67,"low":53.45,"open":54.67,"volume":12285600}],"post":[{"timestamp":1432819800,"date":"2015-05-28","index":716,"close":55.46,"high":56.61,"low":54.1,"open":54.95,"volume":12099600},{"timestamp":1432906200,"date":"2015-05-29","index":717,"close":56.5,"high":56.61,"low":55.1,"open":55.33,"volume":6303900},{"timestamp":1433165400,"date":"2015-06-01","index":718,"close":56.83,"high":57.33,"low":56.39,"open":56.64,"volume":5743200},{"timestamp":1433251800,"date":"2015-06-02","index":719,"close":56.17,"high":57.16,"low":56.05,"open":56.9,"volume":4654500},{"timestamp":1433338200,"date":"2015-06-03","index":720,"close":56.4,"high":56.85,"low":55.8,"open":56.54,"volume":4488600},{"timestamp":1433424600,"date":"2015-06-04","index":721,"close":56.25,"high":56.61,"low":56.02,"open":56.26,"volume":3742800},{"timestamp":1433511000,"date":"2015-06-05","index":722,"close":57.86,"high":57.99,"low":56.18,"open":56.9,"volume":7280400},{"timestamp":1433770200,"date":"2015-06-08","index":723,"close":57.61,"high":58.83,"low":57.22,"open":58.2,"volume":4449000},{"timestamp":1433856600,"date":"2015-06-09","index":724,"close":57.33,"high":57.78,"low":55.89,"open":57.54,"volume":3863100},{"timestamp":1433943000,"date":"2015-06-10","index":725,"close":58.22,"high":58.38,"low":56.94,"open":57.33,"volume":3788400},{"timestamp":1434029400,"date":"2015-06-11","index":726,"close":58.21,"high":58.94,"low":57.6,"open":58.4,"volume":3062400}]},{"date":"2015-03-02","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1423837800,"date":"2015-02-13","index":645,"close":45.09,"high":45.32,"low":44.21,"open":45.05,"volume":3712800},{"timestamp":1424183400,"date":"2015-02-17","index":646,"close":45.63,"high":46.11,"low":44.95,"open":45.53,"volume":3886200},{"timestamp":1424269800,"date":"2015-02-18","index":647,"close":45.63,"high":45.75,"low":44.97,"open":45.64,"volume":2186700},{"timestamp":1424356200,"date":"2015-02-19","index":648,"close":45.97,"high":46.39,"low":45.61,"open":45.96,"volume":2402400},{"timestamp":1424442600,"date":"2015-02-20","index":649,"close":47.2,"high":47.5,"low":45.92,"open":46.02,"volume":3349800},{"timestamp":1424701800,"date":"2015-02-23","index":650,"close":46.07,"high":47.83,"low":45.55,"open":47.51,"volume":5061300},{"timestamp":1424788200,"date":"2015-02-24","index":651,"close":46.2,"high":46.74,"low":45.98,"open":46.17,"volume":2809500},{"timestamp":1424874600,"date":"2015-02-25","index":652,"close":47.35,"high":47.45,"low":46.31,"open":46.33,"volume":3537300},{"timestamp":1424961000,"date":"2015-02-26","index":653,"close":47.68,"high":48.76,"low":47.58,"open":47.61,"volume":5119500},{"timestamp":1425047400,"date":"2015-02-27","index":654,"close":47.41,"high":48.18,"low":47.2,"open":48.17,"volume":4972500},{"timestamp":1425306600,"date":"2015-03-02","index":655,"close":48.66,"high":48.8,"low":47.41,"open":47.41,"volume":9567300}],"post":[{"timestamp":1425393000,"date":"2015-03-03","index":656,"close":49.63,"high":49.78,"low":46.66,"open":47.39,"volume":15586500},{"timestamp":1425479400,"date":"2015-03-04","index":657,"close":47.84,"high":49.52,"low":47.48,"open":49.52,"volume":8739600},{"timestamp":1425565800,"date":"2015-03-05","index":658,"close":47.71,"high":48.24,"low":47.46,"open":47.99,"volume":5311800},{"timestamp":1425652200,"date":"2015-03-06","index":659,"close":46.91,"high":48,"low":46.74,"open":47.73,"volume":4135800},{"timestamp":1425907800,"date":"2015-03-09","index":660,"close":46.24,"high":46.98,"low":44.69,"open":46.86,"volume":7963200},{"timestamp":1425994200,"date":"2015-03-10","index":661,"close":46.18,"high":46.22,"low":45.05,"open":45.65,"volume":4721400},{"timestamp":1426080600,"date":"2015-03-11","index":662,"close":46.85,"high":47.08,"low":45.94,"open":46.18,"volume":4187700},{"timestamp":1426167000,"date":"2015-03-12","index":663,"close":47.11,"high":47.32,"low":46.51,"open":47.16,"volume":3147900},{"timestamp":1426253400,"date":"2015-03-13","index":664,"close":47.11,"high":47.66,"low":46.56,"open":46.95,"volume":2875200},{"timestamp":1426512600,"date":"2015-03-16","index":665,"close":48.04,"high":48.05,"low":47.13,"open":47.25,"volume":3511800},{"timestamp":1426599000,"date":"2015-03-17","index":666,"close":48.31,"high":48.55,"low":47.42,"open":47.65,"volume":3208200}]},{"date":"2014-11-24","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1415629800,"date":"2014-11-10","index":580,"close":36.34,"high":36.72,"low":35.3,"open":35.66,"volume":5217300},{"timestamp":1415716200,"date":"2014-11-11","index":581,"close":36.1,"high":36.61,"low":35.87,"open":36.59,"volume":3048900},{"timestamp":1415802600,"date":"2014-11-12","index":582,"close":36.3,"high":36.46,"low":35.93,"open":35.97,"volume":2206500},{"timestamp":1415889000,"date":"2014-11-13","index":583,"close":36.53,"high":37.15,"low":36.38,"open":36.45,"volume":3974400},{"timestamp":1415975400,"date":"2014-11-14","index":584,"close":36.93,"high":36.97,"low":36,"open":36.59,"volume":3375000},{"timestamp":1416234600,"date":"2014-11-17","index":585,"close":36.45,"high":37.37,"low":36.28,"open":36.95,"volume":3650700},{"timestamp":1416321000,"date":"2014-11-18","index":586,"close":36.33,"high":36.91,"low":36.21,"open":36.48,"volume":2539200},{"timestamp":1416407400,"date":"2014-11-19","index":587,"close":35.78,"high":36.51,"low":35.5,"open":36.33,"volume":3184500},{"timestamp":1416493800,"date":"2014-11-20","index":588,"close":36.35,"high":36.42,"low":35.61,"open":35.79,"volume":4653300},{"timestamp":1416580200,"date":"2014-11-21","index":589,"close":36.31,"high":37.13,"low":36.03,"open":36.92,"volume":4480500},{"timestamp":1416839400,"date":"2014-11-24","index":590,"close":37.75,"high":37.79,"low":36.84,"open":37.25,"volume":9978600}],"post":[{"timestamp":1416925800,"date":"2014-11-25","index":591,"close":40.06,"high":40.08,"low":38.09,"open":38.28,"volume":22655700},{"timestamp":1417012200,"date":"2014-11-26","index":592,"close":40.2,"high":40.23,"low":39.34,"open":39.78,"volume":6205200},{"timestamp":1417185000,"date":"2014-11-28","index":593,"close":41,"high":41.07,"low":40.08,"open":40.22,"volume":2901300},{"timestamp":1417444200,"date":"2014-12-01","index":594,"close":39.9,"high":41.02,"low":39.59,"open":41,"volume":7145400},{"timestamp":1417530600,"date":"2014-12-02","index":595,"close":39.23,"high":40.2,"low":39.12,"open":39.99,"volume":5302200},{"timestamp":1417617000,"date":"2014-12-03","index":596,"close":39.53,"high":39.83,"low":39.12,"open":39.38,"volume":3508500},{"timestamp":1417703400,"date":"2014-12-04","index":597,"close":39.43,"high":40.13,"low":39.31,"open":39.53,"volume":2730900},{"timestamp":1417789800,"date":"2014-12-05","index":598,"close":39.63,"high":39.76,"low":39.23,"open":39.54,"volume":3037200},{"timestamp":1418049000,"date":"2014-12-08","index":599,"close":38.95,"high":40.28,"low":38.58,"open":39.63,"volume":3648000},{"timestamp":1418135400,"date":"2014-12-09","index":600,"close":39.61,"high":39.82,"low":37.41,"open":38.32,"volume":4094400},{"timestamp":1418221800,"date":"2014-12-10","index":601,"close":39.05,"high":39.83,"low":38.82,"open":39.61,"volume":3462300}]},{"date":"2014-09-09","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1408973400,"date":"2014-08-25","index":526,"close":28.19,"high":28.66,"low":28.04,"open":28.59,"volume":1557900},{"timestamp":1409059800,"date":"2014-08-26","index":527,"close":28.53,"high":28.64,"low":28.1,"open":28.33,"volume":2601000},{"timestamp":1409146200,"date":"2014-08-27","index":528,"close":27.47,"high":28.51,"low":27.44,"open":28.51,"volume":4743000},{"timestamp":1409232600,"date":"2014-08-28","index":529,"close":27.42,"high":27.74,"low":26.57,"open":27.33,"volume":5251200},{"timestamp":1409319000,"date":"2014-08-29","index":530,"close":28.33,"high":28.54,"low":27.57,"open":27.7,"volume":3978900},{"timestamp":1409664600,"date":"2014-09-02","index":531,"close":29.91,"high":30,"low":28.45,"open":28.47,"volume":13540200},{"timestamp":1409751000,"date":"2014-09-03","index":532,"close":29.79,"high":30.9,"low":29.39,"open":30.64,"volume":6554400},{"timestamp":1409837400,"date":"2014-09-04","index":533,"close":29.09,"high":30.09,"low":28.95,"open":29.92,"volume":5154000},{"timestamp":1409923800,"date":"2014-09-05","index":534,"close":29.68,"high":29.72,"low":29.04,"open":29.08,"volume":3243300},{"timestamp":1410183000,"date":"2014-09-08","index":535,"close":29.99,"high":30.61,"low":29.68,"open":29.99,"volume":7346700},{"timestamp":1410269400,"date":"2014-09-09","index":536,"close":29.76,"high":30.43,"low":29.56,"open":30.17,"volume":7358700}],"post":[{"timestamp":1410355800,"date":"2014-09-10","index":537,"close":32.92,"high":33.3,"low":30.84,"open":31.08,"volume":25778400},{"timestamp":1410442200,"date":"2014-09-11","index":538,"close":33.5,"high":34.15,"low":32.43,"open":32.74,"volume":15878400},{"timestamp":1410528600,"date":"2014-09-12","index":539,"close":33.33,"high":33.62,"low":32.92,"open":33.62,"volume":7749900},{"timestamp":1410787800,"date":"2014-09-15","index":540,"close":32.49,"high":33.26,"low":32.24,"open":33.24,"volume":7809600},{"timestamp":1410874200,"date":"2014-09-16","index":541,"close":32.78,"high":32.93,"low":31.7,"open":32.33,"volume":7738500},{"timestamp":1410960600,"date":"2014-09-17","index":542,"close":32.87,"high":33.58,"low":32.73,"open":32.73,"volume":5387400},{"timestamp":1411047000,"date":"2014-09-18","index":543,"close":32.98,"high":33.19,"low":32.61,"open":33.15,"volume":3382800},{"timestamp":1411133400,"date":"2014-09-19","index":544,"close":33.09,"high":33.15,"low":32.6,"open":33.14,"volume":6312900},{"timestamp":1411392600,"date":"2014-09-22","index":545,"close":32.64,"high":33.74,"low":32.22,"open":33.17,"volume":6956400},{"timestamp":1411479000,"date":"2014-09-23","index":546,"close":32.48,"high":32.83,"low":32.03,"open":32.35,"volume":4252500},{"timestamp":1411565400,"date":"2014-09-24","index":547,"close":33.05,"high":33.25,"low":32.64,"open":32.86,"volume":3283800}]},{"date":"2014-05-28","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1399987800,"date":"2014-05-13","index":454,"close":20.63,"high":21.53,"low":20.53,"open":20.75,"volume":3571200},{"timestamp":1400074200,"date":"2014-05-14","index":455,"close":20.04,"high":20.81,"low":20.03,"open":20.55,"volume":3228900},{"timestamp":1400160600,"date":"2014-05-15","index":456,"close":19.87,"high":20.19,"low":19.16,"open":20.14,"volume":4772400},{"timestamp":1400247000,"date":"2014-05-16","index":457,"close":20.44,"high":20.49,"low":19.55,"open":19.99,"volume":2961600},{"timestamp":1400506200,"date":"2014-05-19","index":458,"close":20.89,"high":20.95,"low":20.18,"open":20.27,"volume":2804400},{"timestamp":1400592600,"date":"2014-05-20","index":459,"close":21.01,"high":21.52,"low":20.46,"open":21,"volume":3735600},{"timestamp":1400679000,"date":"2014-05-21","index":460,"close":21.17,"high":21.4,"low":20.79,"open":21,"volume":2744700},{"timestamp":1400765400,"date":"2014-05-22","index":461,"close":22.21,"high":22.31,"low":21.12,"open":21.15,"volume":4756200},{"timestamp":1400851800,"date":"2014-05-23","index":462,"close":22.33,"high":22.42,"low":21.33,"open":22.22,"volume":3159000},{"timestamp":1401197400,"date":"2014-05-27","index":463,"close":23.2,"high":23.36,"low":22.26,"open":22.82,"volume":6308400},{"timestamp":1401283800,"date":"2014-05-28","index":464,"close":23.17,"high":23.52,"low":22.68,"open":23.28,"volume":7706700}],"post":[{"timestamp":1401370200,"date":"2014-05-29","index":465,"close":24.39,"high":26,"low":24.29,"open":25.85,"volume":26656800},{"timestamp":1401456600,"date":"2014-05-30","index":466,"close":24.97,"high":25.62,"low":24.33,"open":24.47,"volume":10383900},{"timestamp":1401715800,"date":"2014-06-02","index":467,"close":24.56,"high":25.06,"low":24,"open":25.04,"volume":6110100},{"timestamp":1401802200,"date":"2014-06-03","index":468,"close":24.75,"high":24.98,"low":24.2,"open":24.43,"volume":4599600},{"timestamp":1401888600,"date":"2014-06-04","index":469,"close":25.11,"high":25.5,"low":24.5,"open":24.63,"volume":5526900},{"timestamp":1401975000,"date":"2014-06-05","index":470,"close":25.67,"high":26.22,"low":24.71,"open":25.37,"volume":8750100},{"timestamp":1402061400,"date":"2014-06-06","index":471,"close":25.99,"high":26.26,"low":25.57,"open":25.93,"volume":4876500},{"timestamp":1402320600,"date":"2014-06-09","index":472,"close":25.8,"high":26.21,"low":25.57,"open":25.99,"volume":3717300},{"timestamp":1402407000,"date":"2014-06-10","index":473,"close":26.05,"high":26.17,"low":25.54,"open":25.74,"volume":2658000},{"timestamp":1402493400,"date":"2014-06-11","index":474,"close":26.07,"high":26.22,"low":25.67,"open":25.76,"volume":2935200},{"timestamp":1402579800,"date":"2014-06-12","index":475,"close":26.17,"high":27.33,"low":25.87,"open":25.92,"volume":9739800}]},{"date":"2014-02-24","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1391783400,"date":"2014-02-07","index":389,"close":21.92,"high":23.32,"low":21.11,"open":22.38,"volume":9023100},{"timestamp":1392042600,"date":"2014-02-10","index":390,"close":22.59,"high":22.65,"low":21.86,"open":21.92,"volume":3845400},{"timestamp":1392129000,"date":"2014-02-11","index":391,"close":22.96,"high":23.11,"low":22.38,"open":22.67,"volume":3360600},{"timestamp":1392215400,"date":"2014-02-12","index":392,"close":22.92,"high":23.23,"low":22.43,"open":22.47,"volume":2468100},{"timestamp":1392301800,"date":"2014-02-13","index":393,"close":24.16,"high":24.33,"low":22.85,"open":22.93,"volume":7983600},{"timestamp":1392388200,"date":"2014-02-14","index":394,"close":24.27,"high":24.65,"low":23.89,"open":24.23,"volume":2993400},{"timestamp":1392733800,"date":"2014-02-18","index":395,"close":24.55,"high":24.64,"low":24.18,"open":24.33,"volume":3540000},{"timestamp":1392820200,"date":"2014-02-19","index":396,"close":23.97,"high":24.69,"low":23.8,"open":24.44,"volume":5314800},{"timestamp":1392906600,"date":"2014-02-20","index":397,"close":24.38,"high":24.43,"low":23.77,"open":24.12,"volume":3682800},{"timestamp":1392993000,"date":"2014-02-21","index":398,"close":24.54,"high":24.76,"low":24.15,"open":24.47,"volume":5171700},{"timestamp":1393252200,"date":"2014-02-24","index":399,"close":25.59,"high":26.66,"low":25.52,"open":26.17,"volume":11437500}],"post":[{"timestamp":1393338600,"date":"2014-02-25","index":400,"close":24.98,"high":25.69,"low":24.94,"open":25.56,"volume":4549200},{"timestamp":1393425000,"date":"2014-02-26","index":401,"close":25.35,"high":25.62,"low":24.52,"open":24.55,"volume":7466400},{"timestamp":1393511400,"date":"2014-02-27","index":402,"close":24.16,"high":25.16,"low":24.1,"open":25.1,"volume":7009500},{"timestamp":1393597800,"date":"2014-02-28","index":403,"close":23.72,"high":24.45,"low":23.36,"open":24.23,"volume":7031400},{"timestamp":1393857000,"date":"2014-03-03","index":404,"close":22.6,"high":23.28,"low":22.13,"open":23.26,"volume":8489400},{"timestamp":1393943400,"date":"2014-03-04","index":405,"close":23.54,"high":23.7,"low":23.09,"open":23.14,"volume":5918100},{"timestamp":1394029800,"date":"2014-03-05","index":406,"close":23.13,"high":23.83,"low":22.89,"open":22.91,"volume":5197200},{"timestamp":1394116200,"date":"2014-03-06","index":407,"close":23.15,"high":23.55,"low":22.76,"open":23.1,"volume":7473900},{"timestamp":1394202600,"date":"2014-03-07","index":408,"close":25.71,"high":26.2,"low":22.7,"open":23.38,"volume":22700100},{"timestamp":1394458200,"date":"2014-03-10","index":409,"close":26.09,"high":26.19,"low":25.4,"open":25.6,"volume":10253700},{"timestamp":1394544600,"date":"2014-03-11","index":410,"close":25.72,"high":26.52,"low":25.55,"open":26.12,"volume":5006100}]},{"date":"2013-11-25","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1384180200,"date":"2013-11-11","index":329,"close":13.96,"high":14,"low":13.62,"open":13.62,"volume":2389800},{"timestamp":1384266600,"date":"2013-11-12","index":330,"close":13.76,"high":14.01,"low":13.75,"open":13.96,"volume":1301100},{"timestamp":1384353000,"date":"2013-11-13","index":331,"close":13.82,"high":13.84,"low":13.45,"open":13.67,"volume":3579900},{"timestamp":1384439400,"date":"2013-11-14","index":332,"close":14.07,"high":14.07,"low":13.6,"open":13.77,"volume":3651300},{"timestamp":1384525800,"date":"2013-11-15","index":333,"close":15.24,"high":15.32,"low":13.96,"open":14.05,"volume":7793100},{"timestamp":1384785000,"date":"2013-11-18","index":334,"close":14.82,"high":15.24,"low":14.75,"open":15.24,"volume":6409500},{"timestamp":1384871400,"date":"2013-11-19","index":335,"close":14.64,"high":14.75,"low":14.4,"open":14.75,"volume":2121600},{"timestamp":1384957800,"date":"2013-11-20","index":336,"close":14.66,"high":14.88,"low":14.51,"open":14.78,"volume":1372200},{"timestamp":1385044200,"date":"2013-11-21","index":337,"close":14.97,"high":15.01,"low":14.65,"open":14.65,"volume":2064900},{"timestamp":1385130600,"date":"2013-11-22","index":338,"close":15.1,"high":15.12,"low":14.94,"open":14.99,"volume":1577100},{"timestamp":1385389800,"date":"2013-11-25","index":339,"close":15.37,"high":15.41,"low":15.12,"open":15.2,"volume":5923200}],"post":[{"timestamp":1385476200,"date":"2013-11-26","index":340,"close":16.5,"high":16.81,"low":16.01,"open":16.74,"volume":11616900},{"timestamp":1385562600,"date":"2013-11-27","index":341,"close":16.62,"high":16.78,"low":16.34,"open":16.47,"volume":4373700},{"timestamp":1385735400,"date":"2013-11-29","index":342,"close":16.65,"high":16.75,"low":16.4,"open":16.75,"volume":1368600},{"timestamp":1385994600,"date":"2013-12-02","index":343,"close":16.5,"high":16.78,"low":16.03,"open":16.38,"volume":6207300},{"timestamp":1386081000,"date":"2013-12-03","index":344,"close":16.28,"high":16.56,"low":16.18,"open":16.31,"volume":2181300},{"timestamp":1386167400,"date":"2013-12-04","index":345,"close":16.66,"high":16.67,"low":16.12,"open":16.27,"volume":2292600},{"timestamp":1386253800,"date":"2013-12-05","index":346,"close":16.62,"high":16.82,"low":16.52,"open":16.57,"volume":3434700},{"timestamp":1386340200,"date":"2013-12-06","index":347,"close":17.26,"high":17.3,"low":16.61,"open":16.67,"volume":4656000},{"timestamp":1386599400,"date":"2013-12-09","index":348,"close":17.4,"high":17.5,"low":17.16,"open":17.26,"volume":5445300},{"timestamp":1386685800,"date":"2013-12-10","index":349,"close":17.33,"high":17.45,"low":17.19,"open":17.38,"volume":3107100},{"timestamp":1386772200,"date":"2013-12-11","index":350,"close":17.21,"high":17.46,"low":17.08,"open":17.29,"volume":3113700}]},{"date":"2013-09-09","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1377264600,"date":"2013-08-23","index":274,"close":15.9,"high":16.03,"low":15.82,"open":15.92,"volume":656700},{"timestamp":1377523800,"date":"2013-08-26","index":275,"close":15.87,"high":16.04,"low":15.72,"open":15.95,"volume":605700},{"timestamp":1377610200,"date":"2013-08-27","index":276,"close":15.78,"high":16.05,"low":15.76,"open":16.04,"volume":1984500},{"timestamp":1377696600,"date":"2013-08-28","index":277,"close":15.77,"high":15.86,"low":15.68,"open":15.82,"volume":783600},{"timestamp":1377783000,"date":"2013-08-29","index":278,"close":15.91,"high":16.19,"low":15.83,"open":15.83,"volume":1048200},{"timestamp":1377869400,"date":"2013-08-30","index":279,"close":16.01,"high":16.12,"low":15.76,"open":16.01,"volume":905100},{"timestamp":1378215000,"date":"2013-09-03","index":280,"close":15.5,"high":15.91,"low":15.25,"open":15.91,"volume":3417000},{"timestamp":1378301400,"date":"2013-09-04","index":281,"close":15.34,"high":15.75,"low":15.3,"open":15.47,"volume":3333000},{"timestamp":1378387800,"date":"2013-09-05","index":282,"close":15.17,"high":15.45,"low":15.16,"open":15.27,"volume":3373800},{"timestamp":1378474200,"date":"2013-09-06","index":283,"close":14.93,"high":15.36,"low":14.86,"open":15.19,"volume":3907200},{"timestamp":1378733400,"date":"2013-09-09","index":284,"close":15.61,"high":15.81,"low":14.89,"open":14.94,"volume":8947500}],"post":[{"timestamp":1378819800,"date":"2013-09-10","index":285,"close":15.98,"high":16.57,"low":15.68,"open":16.56,"volume":12690600},{"timestamp":1378906200,"date":"2013-09-11","index":286,"close":15.49,"high":15.96,"low":15.46,"open":15.92,"volume":4788000},{"timestamp":1378992600,"date":"2013-09-12","index":287,"close":15.76,"high":15.81,"low":15.42,"open":15.49,"volume":3205500},{"timestamp":1379079000,"date":"2013-09-13","index":288,"close":15.9,"high":15.91,"low":15.47,"open":15.77,"volume":3976500},{"timestamp":1379338200,"date":"2013-09-16","index":289,"close":15.83,"high":16,"low":15.82,"open":16,"volume":3014400},{"timestamp":1379424600,"date":"2013-09-17","index":290,"close":16.02,"high":16.04,"low":15.69,"open":15.69,"volume":2979000},{"timestamp":1379511000,"date":"2013-09-18","index":291,"close":15.85,"high":16.07,"low":15.34,"open":15.9,"volume":6126600},{"timestamp":1379597400,"date":"2013-09-19","index":292,"close":15.99,"high":16.23,"low":15.85,"open":15.91,"volume":4656000},{"timestamp":1379683800,"date":"2013-09-20","index":293,"close":16.33,"high":16.83,"low":15.95,"open":15.99,"volume":10662600},{"timestamp":1379943000,"date":"2013-09-23","index":294,"close":15.82,"high":16.27,"low":15.74,"open":16.26,"volume":3998700},{"timestamp":1380029400,"date":"2013-09-24","index":295,"close":15.53,"high":15.75,"low":15.25,"open":15.74,"volume":3990600}]},{"date":"2013-05-30","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1368624600,"date":"2013-05-15","index":204,"close":17.54,"high":17.64,"low":17.29,"open":17.29,"volume":2152800},{"timestamp":1368711000,"date":"2013-05-16","index":205,"close":18.03,"high":18.74,"low":17.81,"open":18.33,"volume":4535100},{"timestamp":1368797400,"date":"2013-05-17","index":206,"close":18.81,"high":18.86,"low":18.16,"open":18.24,"volume":2952300},{"timestamp":1369056600,"date":"2013-05-20","index":207,"close":18.09,"high":18.87,"low":18.03,"open":18.83,"volume":1935300},{"timestamp":1369143000,"date":"2013-05-21","index":208,"close":17.54,"high":18.08,"low":17.51,"open":18.02,"volume":2080500},{"timestamp":1369229400,"date":"2013-05-22","index":209,"close":17.4,"high":17.66,"low":17.15,"open":17.66,"volume":2860500},{"timestamp":1369315800,"date":"2013-05-23","index":210,"close":17.37,"high":17.59,"low":17.17,"open":17.17,"volume":1455000},{"timestamp":1369402200,"date":"2013-05-24","index":211,"close":17.46,"high":17.58,"low":17.26,"open":17.37,"volume":1038300},{"timestamp":1369747800,"date":"2013-05-28","index":212,"close":17.93,"high":17.97,"low":17.67,"open":17.71,"volume":1097400},{"timestamp":1369834200,"date":"2013-05-29","index":213,"close":18.25,"high":18.41,"low":17.76,"open":18.28,"volume":3447600},{"timestamp":1369920600,"date":"2013-05-30","index":214,"close":18.13,"high":18.41,"low":18.09,"open":18.33,"volume":7034100}],"post":[{"timestamp":1370007000,"date":"2013-05-31","index":215,"close":16.17,"high":16.82,"low":15.67,"open":15.87,"volume":16657200},{"timestamp":1370266200,"date":"2013-06-03","index":216,"close":15.28,"high":16.23,"low":15.12,"open":16.23,"volume":6921000},{"timestamp":1370352600,"date":"2013-06-04","index":217,"close":14.69,"high":15.46,"low":14.5,"open":15.27,"volume":5744400},{"timestamp":1370439000,"date":"2013-06-05","index":218,"close":14.8,"high":14.94,"low":14.5,"open":14.57,"volume":4966200},{"timestamp":1370525400,"date":"2013-06-06","index":219,"close":15,"high":15.28,"low":14.73,"open":14.74,"volume":3399000},{"timestamp":1370611800,"date":"2013-06-07","index":220,"close":15.4,"high":15.42,"low":14.86,"open":15.07,"volume":4300200},{"timestamp":1370871000,"date":"2013-06-10","index":221,"close":15.49,"high":15.5,"low":15.04,"open":15.37,"volume":3522900},{"timestamp":1370957400,"date":"2013-06-11","index":222,"close":15.59,"high":15.75,"low":15.18,"open":15.2,"volume":3467700},{"timestamp":1371043800,"date":"2013-06-12","index":223,"close":15.2,"high":15.77,"low":15.05,"open":15.66,"volume":2466900},{"timestamp":1371130200,"date":"2013-06-13","index":224,"close":15.07,"high":15.25,"low":15,"open":15.1,"volume":1373400},{"timestamp":1371216600,"date":"2013-06-14","index":225,"close":14.37,"high":15.01,"low":14.35,"open":15.01,"volume":4820100}]},{"date":"2013-02-28","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1360765800,"date":"2013-02-13","index":141,"close":18.39,"high":18.89,"low":18.28,"open":18.83,"volume":1955100},{"timestamp":1360852200,"date":"2013-02-14","index":142,"close":18.58,"high":18.67,"low":18.27,"open":18.33,"volume":1086000},{"timestamp":1360938600,"date":"2013-02-15","index":143,"close":18.4,"high":18.8,"low":18.34,"open":18.69,"volume":833700},{"timestamp":1361284200,"date":"2013-02-19","index":144,"close":18.5,"high":18.82,"low":18.44,"open":18.53,"volume":957000},{"timestamp":1361370600,"date":"2013-02-20","index":145,"close":18.27,"high":18.65,"low":18.2,"open":18.55,"volume":1329300},{"timestamp":1361457000,"date":"2013-02-21","index":146,"close":18.21,"high":18.38,"low":17.93,"open":18.3,"volume":1699800},{"timestamp":1361543400,"date":"2013-02-22","index":147,"close":19.1,"high":19.16,"low":18.32,"open":18.51,"volume":3500700},{"timestamp":1361802600,"date":"2013-02-25","index":148,"close":19.08,"high":19.38,"low":18.68,"open":19.29,"volume":1807200},{"timestamp":1361889000,"date":"2013-02-26","index":149,"close":19,"high":19.14,"low":18.67,"open":19,"volume":2356500},{"timestamp":1361975400,"date":"2013-02-27","index":150,"close":19.31,"high":19.93,"low":18.62,"open":19.1,"volume":4840200},{"timestamp":1362061800,"date":"2013-02-28","index":151,"close":20.38,"high":20.38,"low":19,"open":19.32,"volume":7278300}],"post":[{"timestamp":1362148200,"date":"2013-03-01","index":152,"close":19.52,"high":20.73,"low":19.14,"open":19.52,"volume":9651600},{"timestamp":1362407400,"date":"2013-03-04","index":153,"close":18.67,"high":19.15,"low":18.29,"open":18.75,"volume":14512200},{"timestamp":1362493800,"date":"2013-03-05","index":154,"close":18.95,"high":19.02,"low":18.54,"open":18.7,"volume":5078700},{"timestamp":1362580200,"date":"2013-03-06","index":155,"close":18.79,"high":19.12,"low":18.7,"open":18.99,"volume":3280200},{"timestamp":1362666600,"date":"2013-03-07","index":156,"close":18.8,"high":19.07,"low":18.63,"open":19.03,"volume":3516600},{"timestamp":1362753000,"date":"2013-03-08","index":157,"close":18.65,"high":18.83,"low":18.42,"open":18.81,"volume":3533400},{"timestamp":1363008600,"date":"2013-03-11","index":158,"close":18.58,"high":18.73,"low":18.33,"open":18.59,"volume":3005700},{"timestamp":1363095000,"date":"2013-03-12","index":159,"close":18.69,"high":18.83,"low":18.37,"open":18.45,"volume":4850700},{"timestamp":1363181400,"date":"2013-03-13","index":160,"close":18.8,"high":18.88,"low":18.55,"open":18.78,"volume":3660300},{"timestamp":1363267800,"date":"2013-03-14","index":161,"close":18.86,"high":19.12,"low":18.7,"open":19.12,"volume":3571500},{"timestamp":1363354200,"date":"2013-03-15","index":162,"close":18.76,"high":18.83,"low":18.52,"open":18.75,"volume":2765400}]},{"date":"2012-12-06","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1353508200,"date":"2012-11-21","index":85,"close":18.48,"high":18.51,"low":17.99,"open":18.06,"volume":1191300},{"timestamp":1353681000,"date":"2012-11-23","index":86,"close":18.47,"high":18.75,"low":18.41,"open":18.66,"volume":194700},{"timestamp":1353940200,"date":"2012-11-26","index":87,"close":18.63,"high":18.67,"low":17.98,"open":18.37,"volume":1015500},{"timestamp":1354026600,"date":"2012-11-27","index":88,"close":18.68,"high":19.11,"low":18.37,"open":18.4,"volume":690000},{"timestamp":1354113000,"date":"2012-11-28","index":89,"close":18.19,"high":18.53,"low":17.64,"open":18.45,"volume":957000},{"timestamp":1354199400,"date":"2012-11-29","index":90,"close":18.62,"high":18.75,"low":18.04,"open":18.23,"volume":1037400},{"timestamp":1354285800,"date":"2012-11-30","index":91,"close":18.14,"high":18.68,"low":17.72,"open":18.68,"volume":4417200},{"timestamp":1354545000,"date":"2012-12-03","index":92,"close":17.22,"high":18.14,"low":17.12,"open":18.14,"volume":1740600},{"timestamp":1354631400,"date":"2012-12-04","index":93,"close":17.88,"high":17.9,"low":17.2,"open":17.51,"volume":2074500},{"timestamp":1354717800,"date":"2012-12-05","index":94,"close":17.37,"high":18.02,"low":17.21,"open":17.8,"volume":970200},{"timestamp":1354804200,"date":"2012-12-06","index":95,"close":17.1,"high":18.19,"low":16.85,"open":17.48,"volume":3358500}],"post":[{"timestamp":1354890600,"date":"2012-12-07","index":96,"close":17.1,"high":17.37,"low":15.88,"open":16.67,"volume":6582300},{"timestamp":1355149800,"date":"2012-12-10","index":97,"close":16.27,"high":17.16,"low":16.17,"open":17.07,"volume":1875900},{"timestamp":1355236200,"date":"2012-12-11","index":98,"close":16.3,"high":16.6,"low":15.98,"open":16.6,"volume":2823600},{"timestamp":1355322600,"date":"2012-12-12","index":99,"close":16.42,"high":16.78,"low":16.13,"open":16.42,"volume":2038200},{"timestamp":1355409000,"date":"2012-12-13","index":100,"close":16.32,"high":16.39,"low":16.02,"open":16.28,"volume":1969200},{"timestamp":1355495400,"date":"2012-12-14","index":101,"close":16.6,"high":16.65,"low":16.19,"open":16.3,"volume":1311900},{"timestamp":1355754600,"date":"2012-12-17","index":102,"close":16.67,"high":16.99,"low":16.52,"open":16.61,"volume":2031300},{"timestamp":1355841000,"date":"2012-12-18","index":103,"close":17.32,"high":17.99,"low":16.7,"open":16.83,"volume":2939700},{"timestamp":1355927400,"date":"2012-12-19","index":104,"close":17.36,"high":17.52,"low":17.11,"open":17.33,"volume":1447800},{"timestamp":1356013800,"date":"2012-12-20","index":105,"close":17.26,"high":17.64,"low":17.07,"open":17.5,"volume":762000},{"timestamp":1356100200,"date":"2012-12-21","index":106,"close":18.22,"high":18.23,"low":16.71,"open":17.09,"volume":3732900}]},{"date":"2012-09-10","estimated":null,"reported":0.01,"pre":[],"post":[]}] +[] diff --git a/data/PANW_partial.json b/data/PANW_partial.json index 406f66fa1..fe51488c7 100644 --- a/data/PANW_partial.json +++ b/data/PANW_partial.json @@ -1 +1 @@ -[{"date":"2025-08-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-13","estimated":1.48,"reported":null,"pre":[],"post":[]},{"date":"2024-08-19","estimated":1.41,"reported":1.51,"pre":[{"timestamp":1722864600,"date":"2024-08-05","index":3028,"close":294.18,"high":301.4,"low":284.02,"open":287.21,"volume":4480200},{"timestamp":1722951000,"date":"2024-08-06","index":3029,"close":301.93,"high":305.34,"low":294.85,"open":300.12,"volume":3220800},{"timestamp":1723037400,"date":"2024-08-07","index":3030,"close":304.21,"high":314.78,"low":304.17,"open":311.15,"volume":3566200},{"timestamp":1723123800,"date":"2024-08-08","index":3031,"close":317.37,"high":317.81,"low":306.35,"open":311.7,"volume":2219300},{"timestamp":1723210200,"date":"2024-08-09","index":3032,"close":331.48,"high":333.14,"low":317.49,"open":318.16,"volume":2820100},{"timestamp":1723469400,"date":"2024-08-12","index":3033,"close":331.1,"high":332.43,"low":325.15,"open":330.67,"volume":2039600},{"timestamp":1723555800,"date":"2024-08-13","index":3034,"close":333.23,"high":336.08,"low":330.52,"open":331.35,"volume":3498100},{"timestamp":1723642200,"date":"2024-08-14","index":3035,"close":339.91,"high":344.33,"low":335.51,"open":335.99,"volume":2673300},{"timestamp":1723728600,"date":"2024-08-15","index":3036,"close":343.27,"high":345.78,"low":340.09,"open":340.51,"volume":3179300},{"timestamp":1723815000,"date":"2024-08-16","index":3037,"close":334.11,"high":340.13,"low":332.72,"open":338.48,"volume":4533400},{"timestamp":1724074200,"date":"2024-08-19","index":3038,"close":343.36,"high":344.48,"low":335.11,"open":336,"volume":8062300}],"post":[{"timestamp":1724160600,"date":"2024-08-20","index":3039,"close":368.01,"high":375.37,"low":348,"open":348.69,"volume":12853000},{"timestamp":1724247000,"date":"2024-08-21","index":3040,"close":359.75,"high":368.59,"low":358.53,"open":364.31,"volume":5009300},{"timestamp":1724333400,"date":"2024-08-22","index":3041,"close":349.48,"high":359.36,"low":348.83,"open":359.35,"volume":3074600},{"timestamp":1724419800,"date":"2024-08-23","index":3042,"close":350.75,"high":355.14,"low":346.23,"open":351.2,"volume":3506700},{"timestamp":1724679000,"date":"2024-08-26","index":3043,"close":347.12,"high":354.64,"low":345.47,"open":349.73,"volume":3481400},{"timestamp":1724765400,"date":"2024-08-27","index":3044,"close":350.19,"high":351.34,"low":343.36,"open":344.25,"volume":1736500},{"timestamp":1724851800,"date":"2024-08-28","index":3045,"close":350.44,"high":352.78,"low":346.08,"open":349.47,"volume":1653300},{"timestamp":1724938200,"date":"2024-08-29","index":3046,"close":358.21,"high":366.05,"low":352.22,"open":352.92,"volume":2728500},{"timestamp":1725024600,"date":"2024-08-30","index":3047,"close":362.72,"high":362.97,"low":354.57,"open":358.42,"volume":2988600},{"timestamp":1725370200,"date":"2024-09-03","index":3048,"close":355.07,"high":365.5,"low":352.95,"open":359.55,"volume":2615800},{"timestamp":1725456600,"date":"2024-09-04","index":3049,"close":346.15,"high":348.04,"low":338.09,"open":343.3,"volume":3069200}]},{"date":"2024-05-20","estimated":1.25,"reported":1.32,"pre":[{"timestamp":1715002200,"date":"2024-05-06","index":2966,"close":300.57,"high":300.97,"low":297.16,"open":298.99,"volume":2885600},{"timestamp":1715088600,"date":"2024-05-07","index":2967,"close":305.52,"high":308.65,"low":299.46,"open":300.57,"volume":4614000},{"timestamp":1715175000,"date":"2024-05-08","index":2968,"close":303.01,"high":304.27,"low":299.51,"open":302.9,"volume":3127000},{"timestamp":1715261400,"date":"2024-05-09","index":2969,"close":295.67,"high":300.99,"low":295.04,"open":298.91,"volume":3014600},{"timestamp":1715347800,"date":"2024-05-10","index":2970,"close":297.47,"high":300.97,"low":296.92,"open":298.31,"volume":2139100},{"timestamp":1715607000,"date":"2024-05-13","index":2971,"close":302.25,"high":304.66,"low":298.95,"open":302,"volume":2086900},{"timestamp":1715693400,"date":"2024-05-14","index":2972,"close":301.54,"high":303.3,"low":298.44,"open":298.93,"volume":2690500},{"timestamp":1715779800,"date":"2024-05-15","index":2973,"close":312.32,"high":313.14,"low":303.06,"open":304.19,"volume":3699500},{"timestamp":1715866200,"date":"2024-05-16","index":2974,"close":316.78,"high":317.38,"low":311.08,"open":314.52,"volume":3671700},{"timestamp":1715952600,"date":"2024-05-17","index":2975,"close":317.85,"high":319,"low":314.96,"open":317,"volume":3424200},{"timestamp":1716211800,"date":"2024-05-20","index":2976,"close":323.77,"high":324.68,"low":314.58,"open":318.5,"volume":7997000}],"post":[{"timestamp":1716298200,"date":"2024-05-21","index":2977,"close":311.66,"high":318.5,"low":300,"open":301.16,"volume":13762400},{"timestamp":1716384600,"date":"2024-05-22","index":2978,"close":308.58,"high":313.45,"low":303.2,"open":312.09,"volume":4532600},{"timestamp":1716471000,"date":"2024-05-23","index":2979,"close":311.44,"high":314.44,"low":304.5,"open":309.78,"volume":3895600},{"timestamp":1716557400,"date":"2024-05-24","index":2980,"close":321.6,"high":323.11,"low":311,"open":311.5,"volume":4710700},{"timestamp":1716903000,"date":"2024-05-28","index":2981,"close":308.01,"high":321.85,"low":307.07,"open":320.1,"volume":4608000},{"timestamp":1716989400,"date":"2024-05-29","index":2982,"close":306.9,"high":310.32,"low":304.4,"open":305.74,"volume":2635000},{"timestamp":1717075800,"date":"2024-05-30","index":2983,"close":293.18,"high":304.35,"low":291.16,"open":304,"volume":4622300},{"timestamp":1717162200,"date":"2024-05-31","index":2984,"close":294.91,"high":299.26,"low":286.58,"open":297.5,"volume":7402300},{"timestamp":1717421400,"date":"2024-06-03","index":2985,"close":294.48,"high":297,"low":291.13,"open":296.42,"volume":2350500},{"timestamp":1717507800,"date":"2024-06-04","index":2986,"close":290.09,"high":295.79,"low":288.91,"open":294.5,"volume":2673600},{"timestamp":1717594200,"date":"2024-06-05","index":2987,"close":295.41,"high":296.95,"low":290.5,"open":296.23,"volume":3738400}]},{"date":"2024-02-20","estimated":1.3,"reported":1.46,"pre":[{"timestamp":1707143400,"date":"2024-02-05","index":2903,"close":344.48,"high":345.5,"low":337.94,"open":344.28,"volume":2670300},{"timestamp":1707229800,"date":"2024-02-06","index":2904,"close":341.49,"high":347.75,"low":336,"open":345.49,"volume":2741600},{"timestamp":1707316200,"date":"2024-02-07","index":2905,"close":364.5,"high":366.14,"low":349.4,"open":351.4,"volume":6581600},{"timestamp":1707402600,"date":"2024-02-08","index":2906,"close":367.02,"high":371.72,"low":363,"open":363.22,"volume":2958200},{"timestamp":1707489000,"date":"2024-02-09","index":2907,"close":376.9,"high":380.84,"low":369,"open":373.05,"volume":3501000},{"timestamp":1707748200,"date":"2024-02-12","index":2908,"close":371.97,"high":376.3,"low":367.53,"open":375.45,"volume":2868500},{"timestamp":1707834600,"date":"2024-02-13","index":2909,"close":368.26,"high":374.38,"low":353.81,"open":359.12,"volume":7842200},{"timestamp":1707921000,"date":"2024-02-14","index":2910,"close":368.33,"high":375.17,"low":366.13,"open":368.81,"volume":3093700},{"timestamp":1708007400,"date":"2024-02-15","index":2911,"close":366.88,"high":369.79,"low":361.62,"open":368.18,"volume":2717600},{"timestamp":1708093800,"date":"2024-02-16","index":2912,"close":366.41,"high":370.99,"low":362.05,"open":369.5,"volume":3258100},{"timestamp":1708439400,"date":"2024-02-20","index":2913,"close":366.09,"high":369.29,"low":359.82,"open":362.85,"volume":10458800}],"post":[{"timestamp":1708525800,"date":"2024-02-21","index":2914,"close":261.97,"high":275.98,"low":260.09,"open":275.2,"volume":43937300},{"timestamp":1708612200,"date":"2024-02-22","index":2915,"close":267.82,"high":276.81,"low":265,"open":274.13,"volume":19297300},{"timestamp":1708698600,"date":"2024-02-23","index":2916,"close":282.09,"high":284.32,"low":271.62,"open":276.95,"volume":15331500},{"timestamp":1708957800,"date":"2024-02-26","index":2917,"close":302.78,"high":313.88,"low":286.79,"open":288.52,"volume":21937200},{"timestamp":1709044200,"date":"2024-02-27","index":2918,"close":314.75,"high":327.57,"low":307.55,"open":317.4,"volume":21354300},{"timestamp":1709130600,"date":"2024-02-28","index":2919,"close":316.15,"high":316.85,"low":307.81,"open":311.28,"volume":7995300},{"timestamp":1709217000,"date":"2024-02-29","index":2920,"close":310.55,"high":320.69,"low":308.73,"open":315.78,"volume":8178000},{"timestamp":1709303400,"date":"2024-03-01","index":2921,"close":302.4,"high":311.53,"low":296.81,"open":311.53,"volume":11358200},{"timestamp":1709562600,"date":"2024-03-04","index":2922,"close":299.44,"high":302.38,"low":292.06,"open":302,"volume":7214200},{"timestamp":1709649000,"date":"2024-03-05","index":2923,"close":291.13,"high":297.55,"low":284.68,"open":295.89,"volume":7267100},{"timestamp":1709735400,"date":"2024-03-06","index":2924,"close":278.86,"high":300,"low":276.81,"open":298.98,"volume":11691700}]},{"date":"2023-11-15","estimated":1.16,"reported":1.38,"pre":[{"timestamp":1698845400,"date":"2023-11-01","index":2839,"close":244.86,"high":247.45,"low":240.06,"open":245,"volume":2461900},{"timestamp":1698931800,"date":"2023-11-02","index":2840,"close":250.36,"high":252.08,"low":247.08,"open":247.56,"volume":3499400},{"timestamp":1699018200,"date":"2023-11-03","index":2841,"close":243.53,"high":246.25,"low":241.05,"open":244.52,"volume":7606300},{"timestamp":1699281000,"date":"2023-11-06","index":2842,"close":237,"high":247.29,"low":233.81,"open":246.64,"volume":5321800},{"timestamp":1699367400,"date":"2023-11-07","index":2843,"close":242.08,"high":243.42,"low":237.52,"open":241.95,"volume":4200700},{"timestamp":1699453800,"date":"2023-11-08","index":2844,"close":241.08,"high":244,"low":240.51,"open":243.47,"volume":2600700},{"timestamp":1699540200,"date":"2023-11-09","index":2845,"close":242.59,"high":247.74,"low":239.6,"open":242.39,"volume":3145000},{"timestamp":1699626600,"date":"2023-11-10","index":2846,"close":253.51,"high":253.98,"low":244.6,"open":246,"volume":4078000},{"timestamp":1699885800,"date":"2023-11-13","index":2847,"close":255.64,"high":257.4,"low":253.76,"open":254.37,"volume":4472000},{"timestamp":1699972200,"date":"2023-11-14","index":2848,"close":261.17,"high":261.67,"low":257.69,"open":259.52,"volume":4389100},{"timestamp":1700058600,"date":"2023-11-15","index":2849,"close":256.18,"high":264.75,"low":254.62,"open":264.51,"volume":9579000}],"post":[{"timestamp":1700145000,"date":"2023-11-16","index":2850,"close":242.3,"high":244.8,"low":234.15,"open":239.99,"volume":15635300},{"timestamp":1700231400,"date":"2023-11-17","index":2851,"close":247.59,"high":252.03,"low":242.98,"open":243.04,"volume":7556100},{"timestamp":1700490600,"date":"2023-11-20","index":2852,"close":260.57,"high":261.45,"low":249.56,"open":250,"volume":6851900},{"timestamp":1700577000,"date":"2023-11-21","index":2853,"close":264.03,"high":264.56,"low":258.17,"open":259.55,"volume":4055200},{"timestamp":1700663400,"date":"2023-11-22","index":2854,"close":263.14,"high":268.1,"low":262.07,"open":265,"volume":2751400},{"timestamp":1700836200,"date":"2023-11-24","index":2855,"close":266.08,"high":266.41,"low":262.75,"open":262.97,"volume":1615200},{"timestamp":1701095400,"date":"2023-11-27","index":2856,"close":269.09,"high":269.94,"low":265.88,"open":266,"volume":3138100},{"timestamp":1701181800,"date":"2023-11-28","index":2857,"close":277.83,"high":278.69,"low":268.65,"open":268.73,"volume":6315000},{"timestamp":1701268200,"date":"2023-11-29","index":2858,"close":288.91,"high":292.33,"low":278.51,"open":279.46,"volume":7538200},{"timestamp":1701354600,"date":"2023-11-30","index":2859,"close":295.09,"high":296.16,"low":287.03,"open":288.69,"volume":8929700},{"timestamp":1701441000,"date":"2023-12-01","index":2860,"close":296.16,"high":296.85,"low":291.05,"open":292.31,"volume":6153300}]},{"date":"2023-08-18","estimated":1.28,"reported":1.44,"pre":[{"timestamp":1691155800,"date":"2023-08-04","index":2777,"close":218.32,"high":225.5,"low":213.35,"open":224.5,"volume":15293200},{"timestamp":1691415000,"date":"2023-08-07","index":2778,"close":215.24,"high":219.45,"low":213.3,"open":219.07,"volume":8844100},{"timestamp":1691501400,"date":"2023-08-08","index":2779,"close":211.48,"high":212.9,"low":208.02,"open":210.85,"volume":7605800},{"timestamp":1691587800,"date":"2023-08-09","index":2780,"close":213.47,"high":213.79,"low":210.1,"open":211.37,"volume":3953100},{"timestamp":1691674200,"date":"2023-08-10","index":2781,"close":214.06,"high":218.42,"low":212.9,"open":216.33,"volume":4484000},{"timestamp":1691760600,"date":"2023-08-11","index":2782,"close":217.96,"high":220.45,"low":212.84,"open":212.84,"volume":3909400},{"timestamp":1692019800,"date":"2023-08-14","index":2783,"close":219.34,"high":221.77,"low":215.5,"open":218.44,"volume":4113100},{"timestamp":1692106200,"date":"2023-08-15","index":2784,"close":215.66,"high":219.54,"low":214.96,"open":218.49,"volume":2993000},{"timestamp":1692192600,"date":"2023-08-16","index":2785,"close":213.97,"high":216.94,"low":213.58,"open":215.99,"volume":2963500},{"timestamp":1692279000,"date":"2023-08-17","index":2786,"close":207.57,"high":213,"low":206.89,"open":213,"volume":5038500},{"timestamp":1692365400,"date":"2023-08-18","index":2787,"close":209.69,"high":211.14,"low":201.17,"open":202.02,"volume":9927500}],"post":[{"timestamp":1692624600,"date":"2023-08-21","index":2788,"close":240.81,"high":246.3,"low":236.3,"open":236.5,"volume":20268800},{"timestamp":1692711000,"date":"2023-08-22","index":2789,"close":234.56,"high":242.09,"low":231.03,"open":241.65,"volume":6066400},{"timestamp":1692797400,"date":"2023-08-23","index":2790,"close":235.66,"high":237.25,"low":231.76,"open":235.51,"volume":3097000},{"timestamp":1692883800,"date":"2023-08-24","index":2791,"close":227.45,"high":238.2,"low":226.93,"open":238,"volume":3235600},{"timestamp":1692970200,"date":"2023-08-25","index":2792,"close":230.76,"high":232.02,"low":226.32,"open":229.73,"volume":2596500},{"timestamp":1693229400,"date":"2023-08-28","index":2793,"close":232.42,"high":233.08,"low":228.95,"open":230.77,"volume":2028200},{"timestamp":1693315800,"date":"2023-08-29","index":2794,"close":233.92,"high":234.19,"low":231.42,"open":232.77,"volume":4762300},{"timestamp":1693402200,"date":"2023-08-30","index":2795,"close":237.9,"high":239.4,"low":235,"open":235.82,"volume":3121200},{"timestamp":1693488600,"date":"2023-08-31","index":2796,"close":243.3,"high":243.83,"low":239.58,"open":239.58,"volume":3762300},{"timestamp":1693575000,"date":"2023-09-01","index":2797,"close":242.72,"high":244.77,"low":240.47,"open":243.25,"volume":2126500},{"timestamp":1693920600,"date":"2023-09-05","index":2798,"close":245.07,"high":245.25,"low":240.25,"open":242.71,"volume":2097100}]},{"date":"2023-05-23","estimated":0.93,"reported":1.1,"pre":[{"timestamp":1683639000,"date":"2023-05-09","index":2717,"close":195.84,"high":197.06,"low":192.39,"open":192.64,"volume":3863800},{"timestamp":1683725400,"date":"2023-05-10","index":2718,"close":199.4,"high":201.52,"low":197,"open":197.13,"volume":2667000},{"timestamp":1683811800,"date":"2023-05-11","index":2719,"close":197.18,"high":200.84,"low":196.57,"open":200.55,"volume":3012900},{"timestamp":1683898200,"date":"2023-05-12","index":2720,"close":199.3,"high":199.37,"low":196.82,"open":198.65,"volume":3011400},{"timestamp":1684157400,"date":"2023-05-15","index":2721,"close":193,"high":198.55,"low":190.67,"open":198.3,"volume":6568000},{"timestamp":1684243800,"date":"2023-05-16","index":2722,"close":191.43,"high":192.8,"low":188.86,"open":190.28,"volume":4865300},{"timestamp":1684330200,"date":"2023-05-17","index":2723,"close":191.52,"high":193.12,"low":190.1,"open":192.31,"volume":3425700},{"timestamp":1684416600,"date":"2023-05-18","index":2724,"close":189.72,"high":191.49,"low":186.75,"open":191,"volume":5244200},{"timestamp":1684503000,"date":"2023-05-19","index":2725,"close":188.66,"high":192.38,"low":188.32,"open":190.87,"volume":4222900},{"timestamp":1684762200,"date":"2023-05-22","index":2726,"close":192.11,"high":192.97,"low":188.3,"open":189.47,"volume":5910500},{"timestamp":1684848600,"date":"2023-05-23","index":2727,"close":189.74,"high":193.2,"low":188.83,"open":191.56,"volume":9648900}],"post":[{"timestamp":1684935000,"date":"2023-05-24","index":2728,"close":204.31,"high":207.38,"low":194.08,"open":196.23,"volume":17036500},{"timestamp":1685021400,"date":"2023-05-25","index":2729,"close":207.98,"high":208.87,"low":202.6,"open":206.27,"volume":6143700},{"timestamp":1685107800,"date":"2023-05-26","index":2730,"close":211.7,"high":217.05,"low":208.19,"open":208.37,"volume":6405400},{"timestamp":1685453400,"date":"2023-05-30","index":2731,"close":212.48,"high":219.5,"low":211.42,"open":216,"volume":5585000},{"timestamp":1685539800,"date":"2023-05-31","index":2732,"close":213.39,"high":216.26,"low":211.63,"open":212.25,"volume":5589600},{"timestamp":1685626200,"date":"2023-06-01","index":2733,"close":216.79,"high":218.28,"low":210.12,"open":211,"volume":4421600},{"timestamp":1685712600,"date":"2023-06-02","index":2734,"close":217.24,"high":219.93,"low":215.05,"open":217.06,"volume":4648800},{"timestamp":1685971800,"date":"2023-06-05","index":2735,"close":226.79,"high":230.18,"low":223.09,"open":226.47,"volume":13772500},{"timestamp":1686058200,"date":"2023-06-06","index":2736,"close":224.72,"high":226.86,"low":223.83,"open":225.35,"volume":5401800},{"timestamp":1686144600,"date":"2023-06-07","index":2737,"close":216.25,"high":225.91,"low":216.17,"open":225.74,"volume":7175500},{"timestamp":1686231000,"date":"2023-06-08","index":2738,"close":222.82,"high":223.04,"low":216.25,"open":216.62,"volume":5031600}]},{"date":"2023-02-21","estimated":0.78,"reported":1.05,"pre":[{"timestamp":1675693800,"date":"2023-02-06","index":2653,"close":156.23,"high":160.54,"low":155.95,"open":159,"volume":3015500},{"timestamp":1675780200,"date":"2023-02-07","index":2654,"close":159.7,"high":160.21,"low":154.11,"open":155.95,"volume":3620300},{"timestamp":1675866600,"date":"2023-02-08","index":2655,"close":166.14,"high":168.66,"low":164.75,"open":166.17,"volume":5705700},{"timestamp":1675953000,"date":"2023-02-09","index":2656,"close":166.13,"high":169,"low":165.51,"open":168,"volume":3024300},{"timestamp":1676039400,"date":"2023-02-10","index":2657,"close":165.25,"high":166.8,"low":162.81,"open":165.69,"volume":2190400},{"timestamp":1676298600,"date":"2023-02-13","index":2658,"close":166.31,"high":167.41,"low":164.41,"open":166.32,"volume":2096100},{"timestamp":1676385000,"date":"2023-02-14","index":2659,"close":170.14,"high":171.48,"low":166.29,"open":167.88,"volume":3137200},{"timestamp":1676471400,"date":"2023-02-15","index":2660,"close":177.26,"high":177.6,"low":171.2,"open":172.03,"volume":5687700},{"timestamp":1676557800,"date":"2023-02-16","index":2661,"close":172.02,"high":175.93,"low":171.94,"open":174.72,"volume":3890800},{"timestamp":1676644200,"date":"2023-02-17","index":2662,"close":169.28,"high":170.8,"low":167.81,"open":170.4,"volume":3559500},{"timestamp":1676989800,"date":"2023-02-21","index":2663,"close":166.89,"high":169.2,"low":165.36,"open":168.5,"volume":9125800}],"post":[{"timestamp":1677076200,"date":"2023-02-22","index":2664,"close":187.75,"high":188.79,"low":182.3,"open":182.38,"volume":21138600},{"timestamp":1677162600,"date":"2023-02-23","index":2665,"close":188.74,"high":188.99,"low":182.59,"open":187.6,"volume":12320500},{"timestamp":1677249000,"date":"2023-02-24","index":2666,"close":186.63,"high":187.72,"low":184.42,"open":185,"volume":6231300},{"timestamp":1677508200,"date":"2023-02-27","index":2667,"close":188.51,"high":192.47,"low":187.78,"open":187.89,"volume":4472100},{"timestamp":1677594600,"date":"2023-02-28","index":2668,"close":188.37,"high":191.83,"low":188.06,"open":188.51,"volume":4007400},{"timestamp":1677681000,"date":"2023-03-01","index":2669,"close":186.94,"high":188.2,"low":185.71,"open":186.88,"volume":3202900},{"timestamp":1677767400,"date":"2023-03-02","index":2670,"close":189.85,"high":191.03,"low":185.5,"open":186.5,"volume":3710500},{"timestamp":1677853800,"date":"2023-03-03","index":2671,"close":191.59,"high":192.84,"low":188.68,"open":190.15,"volume":4524300},{"timestamp":1678113000,"date":"2023-03-06","index":2672,"close":187.91,"high":190.4,"low":186.85,"open":187.72,"volume":4141900},{"timestamp":1678199400,"date":"2023-03-07","index":2673,"close":187.2,"high":189.47,"low":186.7,"open":187.78,"volume":3055600},{"timestamp":1678285800,"date":"2023-03-08","index":2674,"close":188.38,"high":189.15,"low":186.16,"open":188.05,"volume":5025600}]},{"date":"2022-11-17","estimated":0.69,"reported":0.83,"pre":[{"timestamp":1667482200,"date":"2022-11-03","index":2590,"close":149.7,"high":154.69,"low":146.22,"open":154.28,"volume":11184100},{"timestamp":1667568600,"date":"2022-11-04","index":2591,"close":142.21,"high":151.78,"low":140.07,"open":150.85,"volume":10131600},{"timestamp":1667831400,"date":"2022-11-07","index":2592,"close":144.45,"high":145.33,"low":140.52,"open":142.85,"volume":5439800},{"timestamp":1667917800,"date":"2022-11-08","index":2593,"close":154.17,"high":155.37,"low":147.12,"open":149.24,"volume":5964900},{"timestamp":1668004200,"date":"2022-11-09","index":2594,"close":151.57,"high":154.29,"low":151.15,"open":153.32,"volume":3529000},{"timestamp":1668090600,"date":"2022-11-10","index":2595,"close":163.46,"high":166.81,"low":158.21,"open":164.99,"volume":5994100},{"timestamp":1668177000,"date":"2022-11-11","index":2596,"close":165.32,"high":168.12,"low":162.9,"open":164.03,"volume":4023800},{"timestamp":1668436200,"date":"2022-11-14","index":2597,"close":161.73,"high":165.79,"low":161.51,"open":165.68,"volume":3603500},{"timestamp":1668522600,"date":"2022-11-15","index":2598,"close":162.38,"high":167.05,"low":161.82,"open":166.4,"volume":4974000},{"timestamp":1668609000,"date":"2022-11-16","index":2599,"close":159.09,"high":160.6,"low":155.87,"open":160,"volume":5944600},{"timestamp":1668695400,"date":"2022-11-17","index":2600,"close":156.56,"high":157.51,"low":151.49,"open":156,"volume":8320300}],"post":[{"timestamp":1668781800,"date":"2022-11-18","index":2601,"close":167.48,"high":173,"low":166.07,"open":171.28,"volume":13395000},{"timestamp":1669041000,"date":"2022-11-21","index":2602,"close":170.62,"high":173.57,"low":165.07,"open":166.51,"volume":6730300},{"timestamp":1669127400,"date":"2022-11-22","index":2603,"close":171.67,"high":172.07,"low":169.25,"open":171.39,"volume":3549200},{"timestamp":1669213800,"date":"2022-11-23","index":2604,"close":173.1,"high":175.63,"low":170.09,"open":172,"volume":2921700},{"timestamp":1669386600,"date":"2022-11-25","index":2605,"close":172.77,"high":174.02,"low":171.91,"open":173.1,"volume":1067900},{"timestamp":1669645800,"date":"2022-11-28","index":2606,"close":171.39,"high":173.89,"low":169.83,"open":172.04,"volume":2142400},{"timestamp":1669732200,"date":"2022-11-29","index":2607,"close":170.51,"high":172.45,"low":169.11,"open":172,"volume":2432800},{"timestamp":1669818600,"date":"2022-11-30","index":2608,"close":169.9,"high":170.28,"low":163.75,"open":165.47,"volume":8081400},{"timestamp":1669905000,"date":"2022-12-01","index":2609,"close":178.4,"high":178.97,"low":169.34,"open":171.15,"volume":5330400},{"timestamp":1669991400,"date":"2022-12-02","index":2610,"close":172.69,"high":176.64,"low":171.87,"open":175.07,"volume":3272000},{"timestamp":1670250600,"date":"2022-12-05","index":2611,"close":169.99,"high":173.23,"low":168.46,"open":172.3,"volume":3521300}]},{"date":"2022-08-22","estimated":0.76,"reported":0.8,"pre":[{"timestamp":1659965400,"date":"2022-08-08","index":2528,"close":167.02,"high":171.93,"low":166.67,"open":167.99,"volume":3249900},{"timestamp":1660051800,"date":"2022-08-09","index":2529,"close":166.79,"high":168.28,"low":164,"open":166.25,"volume":4237500},{"timestamp":1660138200,"date":"2022-08-10","index":2530,"close":173.95,"high":174.63,"low":170.67,"open":171.57,"volume":3387900},{"timestamp":1660224600,"date":"2022-08-11","index":2531,"close":172.17,"high":179.03,"low":170.8,"open":176.67,"volume":3569100},{"timestamp":1660311000,"date":"2022-08-12","index":2532,"close":175.63,"high":176.54,"low":173.7,"open":176.15,"volume":2509200},{"timestamp":1660570200,"date":"2022-08-15","index":2533,"close":175.92,"high":176.45,"low":173.48,"open":173.48,"volume":2816700},{"timestamp":1660656600,"date":"2022-08-16","index":2534,"close":174.85,"high":175.45,"low":171.71,"open":175.23,"volume":3658800},{"timestamp":1660743000,"date":"2022-08-17","index":2535,"close":171.5,"high":173.07,"low":168.95,"open":172.53,"volume":3278100},{"timestamp":1660829400,"date":"2022-08-18","index":2536,"close":172.62,"high":173.72,"low":170.81,"open":172.41,"volume":3086700},{"timestamp":1660915800,"date":"2022-08-19","index":2537,"close":171.17,"high":173.02,"low":169.34,"open":171.02,"volume":3374700},{"timestamp":1661175000,"date":"2022-08-22","index":2538,"close":169.35,"high":171.46,"low":166.87,"open":168.71,"volume":9605400}],"post":[{"timestamp":1661261400,"date":"2022-08-23","index":2539,"close":189.84,"high":190.87,"low":184,"open":186.51,"volume":18363000},{"timestamp":1661347800,"date":"2022-08-24","index":2540,"close":188.27,"high":190.67,"low":187.67,"open":190.17,"volume":4777500},{"timestamp":1661434200,"date":"2022-08-25","index":2541,"close":191.86,"high":192.93,"low":189.43,"open":190,"volume":3913500},{"timestamp":1661520600,"date":"2022-08-26","index":2542,"close":186.9,"high":192.5,"low":186.89,"open":191.31,"volume":3734100},{"timestamp":1661779800,"date":"2022-08-29","index":2543,"close":186.33,"high":188.79,"low":184.2,"open":185,"volume":4053300},{"timestamp":1661866200,"date":"2022-08-30","index":2544,"close":186.56,"high":189.63,"low":184.81,"open":188.05,"volume":3458700},{"timestamp":1661952600,"date":"2022-08-31","index":2545,"close":185.6,"high":191,"low":184.56,"open":189,"volume":3531300},{"timestamp":1662039000,"date":"2022-09-01","index":2546,"close":181.72,"high":184.35,"low":178.09,"open":182.82,"volume":4364100},{"timestamp":1662125400,"date":"2022-09-02","index":2547,"close":179.73,"high":184.51,"low":179.22,"open":182.63,"volume":3547500},{"timestamp":1662471000,"date":"2022-09-06","index":2548,"close":176.85,"high":178.62,"low":172.78,"open":177.99,"volume":4428600},{"timestamp":1662557400,"date":"2022-09-07","index":2549,"close":180,"high":180.46,"low":175.47,"open":176.85,"volume":3379500}]},{"date":"2022-05-19","estimated":0.56,"reported":0.6,"pre":[{"timestamp":1651757400,"date":"2022-05-05","index":2464,"close":176.55,"high":184.86,"low":172.47,"open":184.01,"volume":5440200},{"timestamp":1651843800,"date":"2022-05-06","index":2465,"close":168.29,"high":176.1,"low":166.88,"open":173.04,"volume":5892300},{"timestamp":1652103000,"date":"2022-05-09","index":2466,"close":153.17,"high":164.04,"low":151.53,"open":164.04,"volume":9450600},{"timestamp":1652189400,"date":"2022-05-10","index":2467,"close":161.35,"high":164.29,"low":155.25,"open":159.82,"volume":6167400},{"timestamp":1652275800,"date":"2022-05-11","index":2468,"close":155.56,"high":166.6,"low":152.75,"open":157.64,"volume":6394500},{"timestamp":1652362200,"date":"2022-05-12","index":2469,"close":159.5,"high":162.89,"low":150.1,"open":153.44,"volume":6181200},{"timestamp":1652448600,"date":"2022-05-13","index":2470,"close":163.67,"high":166.53,"low":161.79,"open":163.11,"volume":4983600},{"timestamp":1652707800,"date":"2022-05-16","index":2471,"close":156.06,"high":168.16,"low":155.46,"open":163.94,"volume":5580300},{"timestamp":1652794200,"date":"2022-05-17","index":2472,"close":157.76,"high":162.15,"low":153.14,"open":160.85,"volume":4810500},{"timestamp":1652880600,"date":"2022-05-18","index":2473,"close":146.2,"high":158.33,"low":144.64,"open":155.4,"volume":7871400},{"timestamp":1652967000,"date":"2022-05-19","index":2474,"close":145.46,"high":148.14,"low":140.52,"open":142.48,"volume":12119700}],"post":[{"timestamp":1653053400,"date":"2022-05-20","index":2475,"close":159.56,"high":164.32,"low":153.48,"open":162.68,"volume":17700000},{"timestamp":1653312600,"date":"2022-05-23","index":2476,"close":166.76,"high":168.32,"low":160.72,"open":161.23,"volume":8871600},{"timestamp":1653399000,"date":"2022-05-24","index":2477,"close":159.05,"high":165.21,"low":156.7,"open":163.93,"volume":6701400},{"timestamp":1653485400,"date":"2022-05-25","index":2478,"close":168.5,"high":171.54,"low":158.13,"open":158.13,"volume":6508800},{"timestamp":1653571800,"date":"2022-05-26","index":2479,"close":167.36,"high":169.55,"low":165.55,"open":168.02,"volume":5333100},{"timestamp":1653658200,"date":"2022-05-27","index":2480,"close":168.93,"high":172.33,"low":167.67,"open":170.56,"volume":3672900},{"timestamp":1654003800,"date":"2022-05-31","index":2481,"close":167.59,"high":169.06,"low":165.11,"open":168.17,"volume":6981300},{"timestamp":1654090200,"date":"2022-06-01","index":2482,"close":167.24,"high":174.25,"low":166.52,"open":169.07,"volume":4161600},{"timestamp":1654176600,"date":"2022-06-02","index":2483,"close":172.45,"high":173.87,"low":166.13,"open":166.27,"volume":3789900},{"timestamp":1654263000,"date":"2022-06-03","index":2484,"close":170.86,"high":172.86,"low":167.42,"open":170.03,"volume":2843700},{"timestamp":1654522200,"date":"2022-06-06","index":2485,"close":171.34,"high":173.16,"low":168.65,"open":172.12,"volume":1772400}]},{"date":"2022-02-22","estimated":0.55,"reported":0.58,"pre":[{"timestamp":1644244200,"date":"2022-02-07","index":2403,"close":170.33,"high":173.92,"low":169.84,"open":170.9,"volume":2108700},{"timestamp":1644330600,"date":"2022-02-08","index":2404,"close":171.08,"high":172.65,"low":168.34,"open":170.11,"volume":3969900},{"timestamp":1644417000,"date":"2022-02-09","index":2405,"close":178.16,"high":179.08,"low":172.89,"open":173.33,"volume":3234300},{"timestamp":1644503400,"date":"2022-02-10","index":2406,"close":175.92,"high":179.22,"low":173.67,"open":173.86,"volume":2634300},{"timestamp":1644589800,"date":"2022-02-11","index":2407,"close":170.05,"high":178.67,"low":168.9,"open":177.31,"volume":3519900},{"timestamp":1644849000,"date":"2022-02-14","index":2408,"close":173.67,"high":175.75,"low":168.63,"open":168.63,"volume":3412500},{"timestamp":1644935400,"date":"2022-02-15","index":2409,"close":175.47,"high":178.54,"low":173.93,"open":175.67,"volume":3600600},{"timestamp":1645021800,"date":"2022-02-16","index":2410,"close":175.47,"high":176.66,"low":171.52,"open":172.95,"volume":2891700},{"timestamp":1645108200,"date":"2022-02-17","index":2411,"close":166.38,"high":174.52,"low":165.67,"open":173.21,"volume":3661200},{"timestamp":1645194600,"date":"2022-02-18","index":2412,"close":160.72,"high":166.98,"low":160.47,"open":166.35,"volume":5031900},{"timestamp":1645540200,"date":"2022-02-22","index":2413,"close":158.5,"high":162.32,"low":155.52,"open":160.34,"volume":9622200}],"post":[{"timestamp":1645626600,"date":"2022-02-23","index":2414,"close":159.2,"high":170.45,"low":157.34,"open":168.73,"volume":13018800},{"timestamp":1645713000,"date":"2022-02-24","index":2415,"close":179.98,"high":180.22,"low":155.5,"open":155.69,"volume":15041400},{"timestamp":1645799400,"date":"2022-02-25","index":2416,"close":189.92,"high":190.33,"low":176.81,"open":177.06,"volume":11002500},{"timestamp":1646058600,"date":"2022-02-28","index":2417,"close":198.08,"high":198.43,"low":189.67,"open":192.29,"volume":11355900},{"timestamp":1646145000,"date":"2022-03-01","index":2418,"close":192.25,"high":199.65,"low":190.56,"open":197.13,"volume":8249400},{"timestamp":1646231400,"date":"2022-03-02","index":2419,"close":194.02,"high":195.29,"low":189.3,"open":194.46,"volume":5202300},{"timestamp":1646317800,"date":"2022-03-03","index":2420,"close":191.14,"high":197,"low":189.68,"open":194.26,"volume":4332900},{"timestamp":1646404200,"date":"2022-03-04","index":2421,"close":185.84,"high":192.49,"low":183.84,"open":189.67,"volume":5588400},{"timestamp":1646663400,"date":"2022-03-07","index":2422,"close":177.84,"high":187.7,"low":176.93,"open":186.51,"volume":6969900},{"timestamp":1646749800,"date":"2022-03-08","index":2423,"close":175.05,"high":181.2,"low":174,"open":177,"volume":4734000},{"timestamp":1646836200,"date":"2022-03-09","index":2424,"close":184.97,"high":187.18,"low":179,"open":179.57,"volume":5194800}]},{"date":"2021-11-18","estimated":0.52,"reported":0.55,"pre":[{"timestamp":1636032600,"date":"2021-11-04","index":2339,"close":164.61,"high":169.12,"low":161.75,"open":167.3,"volume":4807500},{"timestamp":1636119000,"date":"2021-11-05","index":2340,"close":164.59,"high":166.55,"low":163.51,"open":164.4,"volume":3250800},{"timestamp":1636381800,"date":"2021-11-08","index":2341,"close":172.43,"high":173.14,"low":166.32,"open":166.67,"volume":4323300},{"timestamp":1636468200,"date":"2021-11-09","index":2342,"close":170.77,"high":174.57,"low":169.47,"open":172.8,"volume":3357600},{"timestamp":1636554600,"date":"2021-11-10","index":2343,"close":166.4,"high":170.39,"low":164.08,"open":169.67,"volume":3207900},{"timestamp":1636641000,"date":"2021-11-11","index":2344,"close":169.29,"high":169.98,"low":167.71,"open":167.9,"volume":2253300},{"timestamp":1636727400,"date":"2021-11-12","index":2345,"close":171.73,"high":172.66,"low":169.04,"open":171.17,"volume":2643900},{"timestamp":1636986600,"date":"2021-11-15","index":2346,"close":172.69,"high":173.89,"low":170.68,"open":173.33,"volume":2840700},{"timestamp":1637073000,"date":"2021-11-16","index":2347,"close":175.05,"high":175.99,"low":172.06,"open":173.33,"volume":3684300},{"timestamp":1637159400,"date":"2021-11-17","index":2348,"close":171.25,"high":177.16,"low":169.33,"open":175.48,"volume":3769800},{"timestamp":1637245800,"date":"2021-11-18","index":2349,"close":173.33,"high":174.2,"low":167.84,"open":170.51,"volume":7274400}],"post":[{"timestamp":1637332200,"date":"2021-11-19","index":2350,"close":176.78,"high":181.96,"low":170,"open":179.07,"volume":11492400},{"timestamp":1637591400,"date":"2021-11-22","index":2351,"close":179.99,"high":186.51,"low":173.67,"open":175.66,"volume":8755200},{"timestamp":1637677800,"date":"2021-11-23","index":2352,"close":177.67,"high":181.84,"low":173.2,"open":176.57,"volume":5082000},{"timestamp":1637764200,"date":"2021-11-24","index":2353,"close":183.24,"high":183.98,"low":175.21,"open":177.61,"volume":3745200},{"timestamp":1637937000,"date":"2021-11-26","index":2354,"close":177.75,"high":183.78,"low":176.88,"open":180.45,"volume":2022000},{"timestamp":1638196200,"date":"2021-11-29","index":2355,"close":183.73,"high":184.48,"low":178.63,"open":180.06,"volume":3263100},{"timestamp":1638282600,"date":"2021-11-30","index":2356,"close":182.31,"high":186,"low":181.04,"open":184,"volume":4470000},{"timestamp":1638369000,"date":"2021-12-01","index":2357,"close":176.05,"high":185,"low":176,"open":183.17,"volume":5386200},{"timestamp":1638455400,"date":"2021-12-02","index":2358,"close":178.43,"high":182.34,"low":175.67,"open":176.05,"volume":4758000},{"timestamp":1638541800,"date":"2021-12-03","index":2359,"close":173.62,"high":181.1,"low":172.84,"open":178.57,"volume":5730300},{"timestamp":1638801000,"date":"2021-12-06","index":2360,"close":167.07,"high":173.07,"low":166.08,"open":172.56,"volume":6211500}]},{"date":"2021-08-23","estimated":0.48,"reported":0.53,"pre":[{"timestamp":1628515800,"date":"2021-08-09","index":2277,"close":129.49,"high":130.75,"low":128.95,"open":129.44,"volume":1792500},{"timestamp":1628602200,"date":"2021-08-10","index":2278,"close":125.67,"high":130.27,"low":125.66,"open":129.98,"volume":3618600},{"timestamp":1628688600,"date":"2021-08-11","index":2279,"close":121.83,"high":125.57,"low":121.65,"open":125.2,"volume":6228600},{"timestamp":1628775000,"date":"2021-08-12","index":2280,"close":123,"high":124.57,"low":121.86,"open":121.86,"volume":3262200},{"timestamp":1628861400,"date":"2021-08-13","index":2281,"close":124.68,"high":125.4,"low":123.33,"open":123.63,"volume":3267300},{"timestamp":1629120600,"date":"2021-08-16","index":2282,"close":123.44,"high":125.53,"low":123.03,"open":124.17,"volume":2295900},{"timestamp":1629207000,"date":"2021-08-17","index":2283,"close":121.92,"high":123.41,"low":120.89,"open":123.1,"volume":2210400},{"timestamp":1629293400,"date":"2021-08-18","index":2284,"close":120.79,"high":122.66,"low":120.25,"open":122,"volume":2761500},{"timestamp":1629379800,"date":"2021-08-19","index":2285,"close":120.97,"high":121.82,"low":119.46,"open":119.89,"volume":3685500},{"timestamp":1629466200,"date":"2021-08-20","index":2286,"close":122.49,"high":123.01,"low":120.99,"open":121.25,"volume":3610200},{"timestamp":1629725400,"date":"2021-08-23","index":2287,"close":124.19,"high":124.71,"low":122.4,"open":122.9,"volume":8661600}],"post":[{"timestamp":1629811800,"date":"2021-08-24","index":2288,"close":147.29,"high":148.97,"low":139.8,"open":141.22,"volume":33398100},{"timestamp":1629898200,"date":"2021-08-25","index":2289,"close":149.02,"high":149.93,"low":145.17,"open":146.67,"volume":10853100},{"timestamp":1629984600,"date":"2021-08-26","index":2290,"close":152.48,"high":153.24,"low":149.02,"open":149.33,"volume":8534400},{"timestamp":1630071000,"date":"2021-08-27","index":2291,"close":153.76,"high":154.48,"low":152.04,"open":153.23,"volume":4094100},{"timestamp":1630330200,"date":"2021-08-30","index":2292,"close":152.94,"high":154.97,"low":152.19,"open":154.33,"volume":3764700},{"timestamp":1630416600,"date":"2021-08-31","index":2293,"close":153.68,"high":154.51,"low":151.6,"open":154.39,"volume":3796200},{"timestamp":1630503000,"date":"2021-09-01","index":2294,"close":153.43,"high":154.1,"low":151.93,"open":152.32,"volume":4007400},{"timestamp":1630589400,"date":"2021-09-02","index":2295,"close":154.18,"high":155.83,"low":153.29,"open":153.77,"volume":3367500},{"timestamp":1630675800,"date":"2021-09-03","index":2296,"close":156.07,"high":156.15,"low":152.85,"open":153,"volume":2837700},{"timestamp":1631021400,"date":"2021-09-07","index":2297,"close":154.21,"high":156.68,"low":153.77,"open":156.67,"volume":2821500},{"timestamp":1631107800,"date":"2021-09-08","index":2298,"close":155.24,"high":155.93,"low":152.83,"open":153.84,"volume":3157200}]},{"date":"2021-05-20","estimated":0.43,"reported":0.46,"pre":[{"timestamp":1620307800,"date":"2021-05-06","index":2212,"close":112.48,"high":113.38,"low":110.9,"open":113.38,"volume":2254200},{"timestamp":1620394200,"date":"2021-05-07","index":2213,"close":114.11,"high":114.82,"low":113.34,"open":114.44,"volume":1881600},{"timestamp":1620653400,"date":"2021-05-10","index":2214,"close":113.78,"high":115.33,"low":112.99,"open":114.43,"volume":1827000},{"timestamp":1620739800,"date":"2021-05-11","index":2215,"close":114.48,"high":115.11,"low":110.92,"open":110.92,"volume":2176500},{"timestamp":1620826200,"date":"2021-05-12","index":2216,"close":111.7,"high":113.39,"low":111,"open":112.6,"volume":2648400},{"timestamp":1620912600,"date":"2021-05-13","index":2217,"close":107.96,"high":112.37,"low":107.41,"open":111.93,"volume":4165500},{"timestamp":1620999000,"date":"2021-05-14","index":2218,"close":112.27,"high":112.92,"low":109.38,"open":109.38,"volume":3213300},{"timestamp":1621258200,"date":"2021-05-17","index":2219,"close":111.93,"high":113.51,"low":110.52,"open":112.63,"volume":2436600},{"timestamp":1621344600,"date":"2021-05-18","index":2220,"close":113.36,"high":115.45,"low":113.14,"open":113.68,"volume":3413100},{"timestamp":1621431000,"date":"2021-05-19","index":2221,"close":111.86,"high":112.78,"low":110.61,"open":111.8,"volume":3291000},{"timestamp":1621517400,"date":"2021-05-20","index":2222,"close":114.2,"high":114.9,"low":112.38,"open":112.48,"volume":6254700}],"post":[{"timestamp":1621603800,"date":"2021-05-21","index":2223,"close":120.82,"high":122.14,"low":118.7,"open":120.63,"volume":11316900},{"timestamp":1621863000,"date":"2021-05-24","index":2224,"close":121.51,"high":123.33,"low":119.69,"open":120.32,"volume":3990000},{"timestamp":1621949400,"date":"2021-05-25","index":2225,"close":121.69,"high":123.23,"low":120.77,"open":122.79,"volume":3261900},{"timestamp":1622035800,"date":"2021-05-26","index":2226,"close":122.59,"high":124.76,"low":122.15,"open":122.63,"volume":3091500},{"timestamp":1622122200,"date":"2021-05-27","index":2227,"close":122.42,"high":123.6,"low":120.1,"open":122.59,"volume":3252300},{"timestamp":1622208600,"date":"2021-05-28","index":2228,"close":121.08,"high":123.63,"low":120.55,"open":122.57,"volume":4128600},{"timestamp":1622554200,"date":"2021-06-01","index":2229,"close":120.12,"high":122.5,"low":119.52,"open":122.02,"volume":2211000},{"timestamp":1622640600,"date":"2021-06-02","index":2230,"close":119.22,"high":121.09,"low":118.62,"open":119.98,"volume":2354700},{"timestamp":1622727000,"date":"2021-06-03","index":2231,"close":117.04,"high":118.83,"low":116.99,"open":118.6,"volume":3112800},{"timestamp":1622813400,"date":"2021-06-04","index":2232,"close":119.12,"high":119.17,"low":117.41,"open":117.71,"volume":1693200},{"timestamp":1623072600,"date":"2021-06-07","index":2233,"close":118.79,"high":119.82,"low":118.17,"open":118.67,"volume":1548300}]},{"date":"2021-02-22","estimated":0.48,"reported":0.52,"pre":[{"timestamp":1612535400,"date":"2021-02-05","index":2150,"close":126.62,"high":128.75,"low":126.18,"open":127.7,"volume":2480700},{"timestamp":1612794600,"date":"2021-02-08","index":2151,"close":128.47,"high":130.3,"low":126.73,"open":128.92,"volume":3297900},{"timestamp":1612881000,"date":"2021-02-09","index":2152,"close":130.32,"high":130.65,"low":127.02,"open":128.33,"volume":2628600},{"timestamp":1612967400,"date":"2021-02-10","index":2153,"close":130.74,"high":132.54,"low":128.49,"open":131.14,"volume":2492100},{"timestamp":1613053800,"date":"2021-02-11","index":2154,"close":130.37,"high":132.54,"low":128.9,"open":132.13,"volume":2154300},{"timestamp":1613140200,"date":"2021-02-12","index":2155,"close":131.71,"high":131.82,"low":130.23,"open":130.8,"volume":1596900},{"timestamp":1613485800,"date":"2021-02-16","index":2156,"close":131.08,"high":133.25,"low":129.17,"open":132.67,"volume":2279100},{"timestamp":1613572200,"date":"2021-02-17","index":2157,"close":131.81,"high":131.84,"low":129.02,"open":130.17,"volume":2623800},{"timestamp":1613658600,"date":"2021-02-18","index":2158,"close":130.18,"high":131.49,"low":128.98,"open":130.34,"volume":2576400},{"timestamp":1613745000,"date":"2021-02-19","index":2159,"close":132.3,"high":134.33,"low":131.34,"open":132.01,"volume":4591200},{"timestamp":1614004200,"date":"2021-02-22","index":2160,"close":128.12,"high":130.95,"low":126.96,"open":130.8,"volume":7806300}],"post":[{"timestamp":1614090600,"date":"2021-02-23","index":2161,"close":125.95,"high":128.33,"low":117.33,"open":126,"volume":8569500},{"timestamp":1614177000,"date":"2021-02-24","index":2162,"close":123.2,"high":126.07,"low":121.83,"open":125,"volume":5604300},{"timestamp":1614263400,"date":"2021-02-25","index":2163,"close":120.01,"high":123.98,"low":117.86,"open":123.33,"volume":4161600},{"timestamp":1614349800,"date":"2021-02-26","index":2164,"close":119.44,"high":121.25,"low":117.73,"open":120.94,"volume":5131800},{"timestamp":1614609000,"date":"2021-03-01","index":2165,"close":122.46,"high":122.76,"low":120.67,"open":121.42,"volume":2814300},{"timestamp":1614695400,"date":"2021-03-02","index":2166,"close":118.22,"high":122.91,"low":118.17,"open":122.5,"volume":4035000},{"timestamp":1614781800,"date":"2021-03-03","index":2167,"close":114.59,"high":118.27,"low":114.16,"open":117.82,"volume":3938100},{"timestamp":1614868200,"date":"2021-03-04","index":2168,"close":111.88,"high":115,"low":110.28,"open":113.35,"volume":3639600},{"timestamp":1614954600,"date":"2021-03-05","index":2169,"close":111.58,"high":112.88,"low":106.98,"open":112.67,"volume":4161900},{"timestamp":1615213800,"date":"2021-03-08","index":2170,"close":110.49,"high":114.88,"low":110.25,"open":112.67,"volume":3792600},{"timestamp":1615300200,"date":"2021-03-09","index":2171,"close":114.14,"high":115.12,"low":113.01,"open":113.81,"volume":4130400}]},{"date":"2020-11-16","estimated":0.44,"reported":0.54,"pre":[{"timestamp":1604327400,"date":"2020-11-02","index":2085,"close":73.95,"high":75.16,"low":73.66,"open":74.26,"volume":2420400},{"timestamp":1604413800,"date":"2020-11-03","index":2086,"close":75.97,"high":76.55,"low":74.33,"open":74.76,"volume":2268300},{"timestamp":1604500200,"date":"2020-11-04","index":2087,"close":78.39,"high":79.7,"low":76.28,"open":76.67,"volume":3049800},{"timestamp":1604586600,"date":"2020-11-05","index":2088,"close":81.41,"high":81.8,"low":79.91,"open":80.7,"volume":3177300},{"timestamp":1604673000,"date":"2020-11-06","index":2089,"close":83.34,"high":83.71,"low":81.03,"open":81.33,"volume":3116400},{"timestamp":1604932200,"date":"2020-11-09","index":2090,"close":84.04,"high":86.03,"low":83.43,"open":84.4,"volume":3208200},{"timestamp":1605018600,"date":"2020-11-10","index":2091,"close":80.91,"high":83.79,"low":79.75,"open":82.81,"volume":3063600},{"timestamp":1605105000,"date":"2020-11-11","index":2092,"close":84.27,"high":84.8,"low":82.01,"open":82.78,"volume":3552900},{"timestamp":1605191400,"date":"2020-11-12","index":2093,"close":83.99,"high":84.79,"low":83.08,"open":84.02,"volume":2731500},{"timestamp":1605277800,"date":"2020-11-13","index":2094,"close":86.23,"high":86.98,"low":84.33,"open":84.41,"volume":4858200},{"timestamp":1605537000,"date":"2020-11-16","index":2095,"close":92.83,"high":93.02,"low":88.76,"open":89.9,"volume":9949200}],"post":[{"timestamp":1605623400,"date":"2020-11-17","index":2096,"close":97.9,"high":98.39,"low":91.87,"open":92.83,"volume":10383900},{"timestamp":1605709800,"date":"2020-11-18","index":2097,"close":93.71,"high":97.33,"low":93.71,"open":96.67,"volume":4913400},{"timestamp":1605796200,"date":"2020-11-19","index":2098,"close":95.84,"high":96.61,"low":93.67,"open":93.83,"volume":3449400},{"timestamp":1605882600,"date":"2020-11-20","index":2099,"close":97.34,"high":98.31,"low":95.71,"open":96,"volume":2817000},{"timestamp":1606141800,"date":"2020-11-23","index":2100,"close":98.68,"high":98.9,"low":96.15,"open":97.83,"volume":3388500},{"timestamp":1606228200,"date":"2020-11-24","index":2101,"close":99.06,"high":99.14,"low":97.67,"open":98.93,"volume":2623800},{"timestamp":1606314600,"date":"2020-11-25","index":2102,"close":99.1,"high":99.5,"low":98,"open":99.1,"volume":2148900},{"timestamp":1606487400,"date":"2020-11-27","index":2103,"close":98.44,"high":99.26,"low":97.83,"open":99.1,"volume":1313700},{"timestamp":1606746600,"date":"2020-11-30","index":2104,"close":97.97,"high":98.71,"low":96.59,"open":98.34,"volume":2455800},{"timestamp":1606833000,"date":"2020-12-01","index":2105,"close":98.28,"high":98.98,"low":97.11,"open":98.98,"volume":2623500},{"timestamp":1606919400,"date":"2020-12-02","index":2106,"close":97.74,"high":97.93,"low":96.68,"open":97.86,"volume":1956900}]},{"date":"2020-08-24","estimated":0.46,"reported":0.49,"pre":[{"timestamp":1597066200,"date":"2020-08-10","index":2026,"close":86.08,"high":87.24,"low":84.62,"open":87.08,"volume":2153400},{"timestamp":1597152600,"date":"2020-08-11","index":2027,"close":85.08,"high":86.99,"low":84.69,"open":85.49,"volume":1996200},{"timestamp":1597239000,"date":"2020-08-12","index":2028,"close":86.61,"high":87.24,"low":85.32,"open":85.4,"volume":1494300},{"timestamp":1597325400,"date":"2020-08-13","index":2029,"close":87.19,"high":87.86,"low":85.65,"open":86.5,"volume":1362600},{"timestamp":1597411800,"date":"2020-08-14","index":2030,"close":86.37,"high":87.55,"low":86.12,"open":87.33,"volume":1332600},{"timestamp":1597671000,"date":"2020-08-17","index":2031,"close":87.49,"high":88.06,"low":86.67,"open":86.73,"volume":1827300},{"timestamp":1597757400,"date":"2020-08-18","index":2032,"close":88.59,"high":89.83,"low":88.04,"open":89,"volume":2468700},{"timestamp":1597843800,"date":"2020-08-19","index":2033,"close":89.83,"high":90.77,"low":87.83,"open":88.95,"volume":4184700},{"timestamp":1597930200,"date":"2020-08-20","index":2034,"close":90.84,"high":91.19,"low":89.06,"open":89.44,"volume":3742500},{"timestamp":1598016600,"date":"2020-08-21","index":2035,"close":89.78,"high":91.68,"low":89.49,"open":91.21,"volume":4338900},{"timestamp":1598275800,"date":"2020-08-24","index":2036,"close":89.02,"high":91.46,"low":88.25,"open":91.34,"volume":9758100}],"post":[{"timestamp":1598362200,"date":"2020-08-25","index":2037,"close":87,"high":88.51,"low":86.66,"open":86.66,"volume":13433700},{"timestamp":1598448600,"date":"2020-08-26","index":2038,"close":87.81,"high":88.2,"low":86.87,"open":87,"volume":7031700},{"timestamp":1598535000,"date":"2020-08-27","index":2039,"close":85.12,"high":87.67,"low":84.04,"open":87.67,"volume":6945300},{"timestamp":1598621400,"date":"2020-08-28","index":2040,"close":84.89,"high":86.19,"low":84.22,"open":85.64,"volume":3911100},{"timestamp":1598880600,"date":"2020-08-31","index":2041,"close":85.8,"high":86.08,"low":84.32,"open":84.55,"volume":4432200},{"timestamp":1598967000,"date":"2020-09-01","index":2042,"close":86.17,"high":87.04,"low":85.75,"open":86.3,"volume":4416600},{"timestamp":1599053400,"date":"2020-09-02","index":2043,"close":85.82,"high":86.88,"low":84.53,"open":86.48,"volume":3344100},{"timestamp":1599139800,"date":"2020-09-03","index":2044,"close":80.74,"high":84.52,"low":79.51,"open":84.52,"volume":7221600},{"timestamp":1599226200,"date":"2020-09-04","index":2045,"close":78.55,"high":80.92,"low":75.72,"open":80.21,"volume":5863800},{"timestamp":1599571800,"date":"2020-09-08","index":2046,"close":77.98,"high":79.21,"low":76.17,"open":76.67,"volume":5915100},{"timestamp":1599658200,"date":"2020-09-09","index":2047,"close":79.47,"high":80.02,"low":77.86,"open":79.75,"volume":2789100}]},{"date":"2020-05-21","estimated":0.31,"reported":0.39,"pre":[{"timestamp":1588858200,"date":"2020-05-07","index":1961,"close":71.04,"high":71.39,"low":67.98,"open":68.28,"volume":5195100},{"timestamp":1588944600,"date":"2020-05-08","index":1962,"close":71.32,"high":71.71,"low":70.38,"open":71.45,"volume":3189900},{"timestamp":1589203800,"date":"2020-05-11","index":1963,"close":72.75,"high":73.18,"low":70.82,"open":71,"volume":3598500},{"timestamp":1589290200,"date":"2020-05-12","index":1964,"close":71.39,"high":73.14,"low":71.18,"open":73,"volume":2920500},{"timestamp":1589376600,"date":"2020-05-13","index":1965,"close":71.91,"high":73.95,"low":70.26,"open":73.33,"volume":5249100},{"timestamp":1589463000,"date":"2020-05-14","index":1966,"close":73.19,"high":73.19,"low":70.63,"open":70.63,"volume":4833300},{"timestamp":1589549400,"date":"2020-05-15","index":1967,"close":74.28,"high":74.66,"low":72.32,"open":72.67,"volume":4078200},{"timestamp":1589808600,"date":"2020-05-18","index":1968,"close":75.38,"high":77.12,"low":74.69,"open":75.26,"volume":3738000},{"timestamp":1589895000,"date":"2020-05-19","index":1969,"close":75.72,"high":77.48,"low":75.59,"open":75.59,"volume":6598800},{"timestamp":1589981400,"date":"2020-05-20","index":1970,"close":78.16,"high":78.25,"low":76.67,"open":76.83,"volume":4670400},{"timestamp":1590067800,"date":"2020-05-21","index":1971,"close":76.5,"high":79.22,"low":76.17,"open":78,"volume":7929300}],"post":[{"timestamp":1590154200,"date":"2020-05-22","index":1972,"close":79.31,"high":81.05,"low":77.34,"open":80,"volume":12317100},{"timestamp":1590499800,"date":"2020-05-26","index":1973,"close":77.06,"high":80.42,"low":77,"open":79.98,"volume":6326100},{"timestamp":1590586200,"date":"2020-05-27","index":1974,"close":77.26,"high":77.38,"low":74.38,"open":77.03,"volume":4956300},{"timestamp":1590672600,"date":"2020-05-28","index":1975,"close":76.46,"high":77.74,"low":75.8,"open":76.83,"volume":3205200},{"timestamp":1590759000,"date":"2020-05-29","index":1976,"close":78.42,"high":78.57,"low":76.34,"open":76.69,"volume":3992100},{"timestamp":1591018200,"date":"2020-06-01","index":1977,"close":79.44,"high":79.8,"low":77.47,"open":78.33,"volume":2935500},{"timestamp":1591104600,"date":"2020-06-02","index":1978,"close":79.95,"high":79.98,"low":78.46,"open":79.44,"volume":2698500},{"timestamp":1591191000,"date":"2020-06-03","index":1979,"close":77.8,"high":80.28,"low":77.77,"open":79.31,"volume":5953200},{"timestamp":1591277400,"date":"2020-06-04","index":1980,"close":75.56,"high":77.31,"low":74.95,"open":76.67,"volume":9327000},{"timestamp":1591363800,"date":"2020-06-05","index":1981,"close":77.13,"high":77.47,"low":74.75,"open":75.58,"volume":5265900},{"timestamp":1591623000,"date":"2020-06-08","index":1982,"close":79.26,"high":79.31,"low":76.28,"open":76.7,"volume":5345100}]},{"date":"2020-02-24","estimated":0.37,"reported":0.4,"pre":[{"timestamp":1581085800,"date":"2020-02-07","index":1899,"close":81.94,"high":82.29,"low":81.33,"open":82,"volume":1979400},{"timestamp":1581345000,"date":"2020-02-10","index":1900,"close":82.51,"high":82.83,"low":81.26,"open":81.79,"volume":1717800},{"timestamp":1581431400,"date":"2020-02-11","index":1901,"close":82.28,"high":83.32,"low":82.1,"open":83,"volume":1686000},{"timestamp":1581517800,"date":"2020-02-12","index":1902,"close":81.57,"high":82.46,"low":80.1,"open":82.46,"volume":3633000},{"timestamp":1581604200,"date":"2020-02-13","index":1903,"close":81.87,"high":82.19,"low":81.07,"open":81.4,"volume":2604900},{"timestamp":1581690600,"date":"2020-02-14","index":1904,"close":82.42,"high":82.99,"low":81.79,"open":82.33,"volume":1894500},{"timestamp":1582036200,"date":"2020-02-18","index":1905,"close":83.07,"high":83.34,"low":82.15,"open":82.52,"volume":2892600},{"timestamp":1582122600,"date":"2020-02-19","index":1906,"close":82.9,"high":83.7,"low":82.44,"open":83.07,"volume":2122800},{"timestamp":1582209000,"date":"2020-02-20","index":1907,"close":83.05,"high":83.24,"low":81.42,"open":82.6,"volume":3210300},{"timestamp":1582295400,"date":"2020-02-21","index":1908,"close":81,"high":82.81,"low":80.14,"open":82.81,"volume":4509300},{"timestamp":1582554600,"date":"2020-02-24","index":1909,"close":79.11,"high":79.31,"low":77.09,"open":78.94,"volume":8817000}],"post":[{"timestamp":1582641000,"date":"2020-02-25","index":1910,"close":65.65,"high":67.97,"low":64.06,"open":67.33,"volume":29859300},{"timestamp":1582727400,"date":"2020-02-26","index":1911,"close":63.19,"high":66.43,"low":62.51,"open":65.69,"volume":9845400},{"timestamp":1582813800,"date":"2020-02-27","index":1912,"close":62.52,"high":65.16,"low":60.87,"open":61.5,"volume":10243200},{"timestamp":1582900200,"date":"2020-02-28","index":1913,"close":61.54,"high":63.78,"low":60.35,"open":60.59,"volume":10753200},{"timestamp":1583159400,"date":"2020-03-02","index":1914,"close":63.1,"high":63.16,"low":59.7,"open":61.64,"volume":6479400},{"timestamp":1583245800,"date":"2020-03-03","index":1915,"close":60.68,"high":63.72,"low":59.79,"open":63.12,"volume":5596500},{"timestamp":1583332200,"date":"2020-03-04","index":1916,"close":61.96,"high":62.15,"low":61.02,"open":61.99,"volume":4044000},{"timestamp":1583418600,"date":"2020-03-05","index":1917,"close":60.35,"high":61.87,"low":59.74,"open":60.67,"volume":4328100},{"timestamp":1583505000,"date":"2020-03-06","index":1918,"close":58.72,"high":59.73,"low":57.64,"open":58.96,"volume":5789700},{"timestamp":1583760600,"date":"2020-03-09","index":1919,"close":52.93,"high":56.63,"low":51.26,"open":54.89,"volume":10027500},{"timestamp":1583847000,"date":"2020-03-10","index":1920,"close":55.82,"high":56.03,"low":53.11,"open":54.8,"volume":6274200}]},{"date":"2019-11-25","estimated":0.34,"reported":0.35,"pre":[{"timestamp":1573482600,"date":"2019-11-11","index":1839,"close":78.67,"high":78.98,"low":78.01,"open":78.92,"volume":2922600},{"timestamp":1573569000,"date":"2019-11-12","index":1840,"close":80.38,"high":80.75,"low":78.67,"open":79,"volume":3454200},{"timestamp":1573655400,"date":"2019-11-13","index":1841,"close":81.08,"high":82.15,"low":79.72,"open":80.22,"volume":3980400},{"timestamp":1573741800,"date":"2019-11-14","index":1842,"close":81.84,"high":81.97,"low":79.84,"open":80.21,"volume":2809200},{"timestamp":1573828200,"date":"2019-11-15","index":1843,"close":82.33,"high":82.49,"low":81.33,"open":81.67,"volume":2982000},{"timestamp":1574087400,"date":"2019-11-18","index":1844,"close":82.86,"high":83.05,"low":81.84,"open":82.33,"volume":4479000},{"timestamp":1574173800,"date":"2019-11-19","index":1845,"close":82.73,"high":83.17,"low":82,"open":82.67,"volume":3247500},{"timestamp":1574260200,"date":"2019-11-20","index":1846,"close":82.62,"high":83.36,"low":82.03,"open":82.52,"volume":3613200},{"timestamp":1574346600,"date":"2019-11-21","index":1847,"close":82.25,"high":82.9,"low":81.9,"open":82.33,"volume":3331800},{"timestamp":1574433000,"date":"2019-11-22","index":1848,"close":82.29,"high":82.88,"low":81.59,"open":82.66,"volume":3387900},{"timestamp":1574692200,"date":"2019-11-25","index":1849,"close":83.43,"high":83.65,"low":82.48,"open":82.62,"volume":8545800}],"post":[{"timestamp":1574778600,"date":"2019-11-26","index":1850,"close":73.46,"high":76.14,"low":73.07,"open":76,"volume":23264100},{"timestamp":1574865000,"date":"2019-11-27","index":1851,"close":74.09,"high":74.48,"low":71.63,"open":73.86,"volume":10988100},{"timestamp":1575037800,"date":"2019-11-29","index":1852,"close":75.74,"high":75.83,"low":74.36,"open":74.5,"volume":5301900},{"timestamp":1575297000,"date":"2019-12-02","index":1853,"close":74.9,"high":75.96,"low":73.67,"open":75.96,"volume":5007600},{"timestamp":1575383400,"date":"2019-12-03","index":1854,"close":75.67,"high":76.12,"low":74.21,"open":74.44,"volume":4433400},{"timestamp":1575469800,"date":"2019-12-04","index":1855,"close":75.21,"high":76.52,"low":75.17,"open":75.68,"volume":3620700},{"timestamp":1575556200,"date":"2019-12-05","index":1856,"close":76.29,"high":76.87,"low":75.65,"open":75.68,"volume":3157500},{"timestamp":1575642600,"date":"2019-12-06","index":1857,"close":75.46,"high":76.81,"low":75.46,"open":76.33,"volume":2782200},{"timestamp":1575901800,"date":"2019-12-09","index":1858,"close":75.29,"high":75.83,"low":74.69,"open":75.35,"volume":2613000},{"timestamp":1575988200,"date":"2019-12-10","index":1859,"close":75.1,"high":76.03,"low":74.81,"open":75.5,"volume":1915200},{"timestamp":1576074600,"date":"2019-12-11","index":1860,"close":75.66,"high":75.97,"low":74.86,"open":74.93,"volume":2591700}]}] +[] diff --git a/data/PFE_full.json b/data/PFE_full.json index e74b13988..485d334cc 100644 --- a/data/PFE_full.json +++ b/data/PFE_full.json @@ -1 +1 @@ -[{"date":"2025-10-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-28","estimated":0.5,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":0.62,"reported":1.06,"pre":[{"timestamp":1728912600,"date":"2024-10-14","index":12595,"close":29.08,"high":29.17,"low":28.85,"open":29.16,"volume":23594200},{"timestamp":1728999000,"date":"2024-10-15","index":12596,"close":29.44,"high":29.74,"low":29.07,"open":29.09,"volume":29009900},{"timestamp":1729085400,"date":"2024-10-16","index":12597,"close":29.67,"high":29.82,"low":29.43,"open":29.5,"volume":28414800},{"timestamp":1729171800,"date":"2024-10-17","index":12598,"close":29.27,"high":29.53,"low":29.22,"open":29.48,"volume":23779200},{"timestamp":1729258200,"date":"2024-10-18","index":12599,"close":29.22,"high":29.37,"low":29.08,"open":29.3,"volume":24244900},{"timestamp":1729517400,"date":"2024-10-21","index":12600,"close":28.93,"high":29.22,"low":28.88,"open":29.22,"volume":23395700},{"timestamp":1729603800,"date":"2024-10-22","index":12601,"close":28.84,"high":28.99,"low":28.6,"open":28.9,"volume":29036400},{"timestamp":1729690200,"date":"2024-10-23","index":12602,"close":28.86,"high":29.11,"low":28.67,"open":28.87,"volume":22217600},{"timestamp":1729776600,"date":"2024-10-24","index":12603,"close":28.64,"high":28.98,"low":28.5,"open":28.86,"volume":31473600},{"timestamp":1729863000,"date":"2024-10-25","index":12604,"close":28.45,"high":28.73,"low":28.44,"open":28.68,"volume":26091100},{"timestamp":1730122200,"date":"2024-10-28","index":12605,"close":28.86,"high":28.94,"low":28.56,"open":28.6,"volume":37922500}],"post":[{"timestamp":1730208600,"date":"2024-10-29","index":12606,"close":28.46,"high":29.17,"low":28.03,"open":29.01,"volume":102267000},{"timestamp":1730295000,"date":"2024-10-30","index":12607,"close":28.52,"high":28.6,"low":28.19,"open":28.31,"volume":47052100},{"timestamp":1730398171,"date":"2024-10-31","index":12608,"close":28.57,"high":28.64,"low":28.3,"open":28.45,"volume":15452333},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-30","estimated":0.46,"reported":0.6,"pre":[{"timestamp":1721050200,"date":"2024-07-15","index":12531,"close":29.1,"high":29.27,"low":28.83,"open":29.03,"volume":30534400},{"timestamp":1721136600,"date":"2024-07-16","index":12532,"close":29.5,"high":29.56,"low":29.12,"open":29.2,"volume":26912100},{"timestamp":1721223000,"date":"2024-07-17","index":12533,"close":30.03,"high":30.3,"low":29.31,"open":29.42,"volume":45395000},{"timestamp":1721309400,"date":"2024-07-18","index":12534,"close":29.71,"high":30.69,"low":29.63,"open":29.91,"volume":47279700},{"timestamp":1721395800,"date":"2024-07-19","index":12535,"close":29.97,"high":30,"low":29.55,"open":29.94,"volume":30021200},{"timestamp":1721655000,"date":"2024-07-22","index":12536,"close":29.6,"high":30.23,"low":29.38,"open":30.11,"volume":46483200},{"timestamp":1721741400,"date":"2024-07-23","index":12537,"close":29.5,"high":29.64,"low":29.33,"open":29.62,"volume":25528300},{"timestamp":1721827800,"date":"2024-07-24","index":12538,"close":29.98,"high":29.99,"low":29.31,"open":29.51,"volume":29579400},{"timestamp":1721914200,"date":"2024-07-25","index":12539,"close":30.18,"high":30.93,"low":29.97,"open":29.97,"volume":42296200},{"timestamp":1722000600,"date":"2024-07-26","index":12540,"close":30.77,"high":30.88,"low":30.01,"open":30.15,"volume":35657100},{"timestamp":1722259800,"date":"2024-07-29","index":12541,"close":30.72,"high":30.93,"low":30.44,"open":30.69,"volume":41713700}],"post":[{"timestamp":1722346200,"date":"2024-07-30","index":12542,"close":31.39,"high":31.54,"low":29.78,"open":31.01,"volume":89857500},{"timestamp":1722432600,"date":"2024-07-31","index":12543,"close":30.54,"high":31.26,"low":30.47,"open":31.2,"volume":40978700},{"timestamp":1722519000,"date":"2024-08-01","index":12544,"close":30.65,"high":30.81,"low":29.91,"open":30.72,"volume":39753100},{"timestamp":1722605400,"date":"2024-08-02","index":12545,"close":30.43,"high":31.32,"low":30.01,"open":30.88,"volume":42364700},{"timestamp":1722864600,"date":"2024-08-05","index":12546,"close":29.74,"high":30.01,"low":28.85,"open":29.09,"volume":37838000},{"timestamp":1722951000,"date":"2024-08-06","index":12547,"close":29.32,"high":30.05,"low":29.25,"open":29.73,"volume":29031800},{"timestamp":1723037400,"date":"2024-08-07","index":12548,"close":28.85,"high":29.81,"low":28.74,"open":29.63,"volume":32866100},{"timestamp":1723123800,"date":"2024-08-08","index":12549,"close":28.76,"high":29.01,"low":28.54,"open":28.93,"volume":32094400},{"timestamp":1723210200,"date":"2024-08-09","index":12550,"close":28.55,"high":28.75,"low":28.45,"open":28.65,"volume":25795600},{"timestamp":1723469400,"date":"2024-08-12","index":12551,"close":28.45,"high":28.61,"low":28.32,"open":28.58,"volume":21141600},{"timestamp":1723555800,"date":"2024-08-13","index":12552,"close":28.85,"high":28.95,"low":28.31,"open":28.55,"volume":34620700}]},{"date":"2024-05-01","estimated":0.52,"reported":0.82,"pre":[{"timestamp":1713274200,"date":"2024-04-16","index":12470,"close":25.69,"high":25.99,"low":25.68,"open":25.82,"volume":28885300},{"timestamp":1713360600,"date":"2024-04-17","index":12471,"close":25.42,"high":25.69,"low":25.26,"open":25.69,"volume":43828900},{"timestamp":1713447000,"date":"2024-04-18","index":12472,"close":25.39,"high":25.46,"low":25.23,"open":25.35,"volume":35788400},{"timestamp":1713533400,"date":"2024-04-19","index":12473,"close":26,"high":26,"low":25.35,"open":25.39,"volume":38337400},{"timestamp":1713792600,"date":"2024-04-22","index":12474,"close":26.26,"high":26.5,"low":25.93,"open":26,"volume":35678700},{"timestamp":1713879000,"date":"2024-04-23","index":12475,"close":26.32,"high":26.47,"low":26.19,"open":26.33,"volume":24297800},{"timestamp":1713965400,"date":"2024-04-24","index":12476,"close":26.27,"high":26.34,"low":26.04,"open":26.25,"volume":24547800},{"timestamp":1714051800,"date":"2024-04-25","index":12477,"close":25.26,"high":26.43,"low":25.25,"open":26.27,"volume":47661400},{"timestamp":1714138200,"date":"2024-04-26","index":12478,"close":25.4,"high":25.54,"low":25.2,"open":25.33,"volume":46526500},{"timestamp":1714397400,"date":"2024-04-29","index":12479,"close":25.64,"high":25.85,"low":25.54,"open":25.58,"volume":39995300},{"timestamp":1714483800,"date":"2024-04-30","index":12480,"close":25.62,"high":25.83,"low":25.59,"open":25.65,"volume":38017700}],"post":[{"timestamp":1714570200,"date":"2024-05-01","index":12481,"close":27.18,"high":27.45,"low":26.02,"open":26.33,"volume":97388900},{"timestamp":1714656600,"date":"2024-05-02","index":12482,"close":27.7,"high":27.94,"low":27.12,"open":27.21,"volume":69649000},{"timestamp":1714743000,"date":"2024-05-03","index":12483,"close":27.81,"high":27.91,"low":27.52,"open":27.86,"volume":60568900},{"timestamp":1715002200,"date":"2024-05-06","index":12484,"close":28.16,"high":28.33,"low":27.96,"open":27.98,"volume":59899700},{"timestamp":1715088600,"date":"2024-05-07","index":12485,"close":27.77,"high":28.49,"low":27.4,"open":28.29,"volume":65606400},{"timestamp":1715175000,"date":"2024-05-08","index":12486,"close":28.27,"high":28.34,"low":27.52,"open":27.7,"volume":39087800},{"timestamp":1715261400,"date":"2024-05-09","index":12487,"close":28.18,"high":28.25,"low":27.32,"open":27.76,"volume":47831100},{"timestamp":1715347800,"date":"2024-05-10","index":12488,"close":28.01,"high":28.28,"low":27.92,"open":28.24,"volume":25849800},{"timestamp":1715607000,"date":"2024-05-13","index":12489,"close":28.44,"high":28.65,"low":28.17,"open":28.19,"volume":39609800},{"timestamp":1715693400,"date":"2024-05-14","index":12490,"close":28.38,"high":28.68,"low":28.19,"open":28.55,"volume":23530900},{"timestamp":1715779800,"date":"2024-05-15","index":12491,"close":28.82,"high":28.99,"low":28.48,"open":28.49,"volume":38376300}]},{"date":"2024-01-30","estimated":-0.22,"reported":0.1,"pre":[{"timestamp":1705069800,"date":"2024-01-12","index":12406,"close":28.7,"high":28.94,"low":28.44,"open":28.46,"volume":30349700},{"timestamp":1705415400,"date":"2024-01-16","index":12407,"close":28.32,"high":28.72,"low":28.22,"open":28.6,"volume":38826000},{"timestamp":1705501800,"date":"2024-01-17","index":12408,"close":28.15,"high":28.53,"low":27.93,"open":28.16,"volume":33312600},{"timestamp":1705588200,"date":"2024-01-18","index":12409,"close":28.09,"high":28.13,"low":27.6,"open":28.04,"volume":50321100},{"timestamp":1705674600,"date":"2024-01-19","index":12410,"close":28.28,"high":28.38,"low":27.93,"open":28.03,"volume":35313100},{"timestamp":1705933800,"date":"2024-01-22","index":12411,"close":28.31,"high":28.62,"low":27.93,"open":28.32,"volume":41663900},{"timestamp":1706020200,"date":"2024-01-23","index":12412,"close":28.43,"high":28.65,"low":28.15,"open":28.44,"volume":33466700},{"timestamp":1706106600,"date":"2024-01-24","index":12413,"close":28.33,"high":28.78,"low":28.33,"open":28.54,"volume":42720700},{"timestamp":1706193000,"date":"2024-01-25","index":12414,"close":27.47,"high":27.92,"low":27.45,"open":27.82,"volume":47605500},{"timestamp":1706279400,"date":"2024-01-26","index":12415,"close":27.47,"high":27.91,"low":27.36,"open":27.63,"volume":47073800},{"timestamp":1706538600,"date":"2024-01-29","index":12416,"close":27.48,"high":27.63,"low":27.31,"open":27.52,"volume":67082700}],"post":[{"timestamp":1706625000,"date":"2024-01-30","index":12417,"close":27.02,"high":28.37,"low":26.95,"open":27.89,"volume":86072400},{"timestamp":1706711400,"date":"2024-01-31","index":12418,"close":27.08,"high":27.51,"low":26.78,"open":27.17,"volume":81192100},{"timestamp":1706797800,"date":"2024-02-01","index":12419,"close":27.29,"high":27.33,"low":26.73,"open":27.1,"volume":53883000},{"timestamp":1706884200,"date":"2024-02-02","index":12420,"close":26.93,"high":27.2,"low":26.69,"open":27.18,"volume":51663800},{"timestamp":1707143400,"date":"2024-02-05","index":12421,"close":26.57,"high":26.94,"low":26.52,"open":26.94,"volume":42633400},{"timestamp":1707229800,"date":"2024-02-06","index":12422,"close":27.5,"high":27.73,"low":26.57,"open":26.66,"volume":56958700},{"timestamp":1707316200,"date":"2024-02-07","index":12423,"close":27.56,"high":27.65,"low":27.3,"open":27.55,"volume":36843000},{"timestamp":1707402600,"date":"2024-02-08","index":12424,"close":27.57,"high":27.69,"low":27.41,"open":27.56,"volume":29048400},{"timestamp":1707489000,"date":"2024-02-09","index":12425,"close":27.56,"high":27.59,"low":27.38,"open":27.56,"volume":29062700},{"timestamp":1707748200,"date":"2024-02-12","index":12426,"close":27.66,"high":28.02,"low":27.52,"open":27.54,"volume":30323700},{"timestamp":1707834600,"date":"2024-02-13","index":12427,"close":26.97,"high":27.83,"low":26.86,"open":27.54,"volume":37927500}]},{"date":"2023-10-31","estimated":-0.34,"reported":-0.17,"pre":[{"timestamp":1697463000,"date":"2023-10-16","index":12345,"close":33.27,"high":33.92,"low":32.56,"open":32.83,"volume":63317400},{"timestamp":1697549400,"date":"2023-10-17","index":12346,"close":32.75,"high":33.19,"low":32.2,"open":33,"volume":40015800},{"timestamp":1697635800,"date":"2023-10-18","index":12347,"close":31.41,"high":32.68,"low":31.39,"open":32.54,"volume":30307600},{"timestamp":1697722200,"date":"2023-10-19","index":12348,"close":31.19,"high":31.5,"low":30.91,"open":31.38,"volume":26880300},{"timestamp":1697808600,"date":"2023-10-20","index":12349,"close":30.65,"high":31.11,"low":30.48,"open":31.06,"volume":39378900},{"timestamp":1698067800,"date":"2023-10-23","index":12350,"close":30.84,"high":31.39,"low":30.53,"open":30.77,"volume":29412100},{"timestamp":1698154200,"date":"2023-10-24","index":12351,"close":30.43,"high":31.03,"low":30.32,"open":30.88,"volume":26923800},{"timestamp":1698240600,"date":"2023-10-25","index":12352,"close":30.73,"high":31,"low":30.22,"open":30.46,"volume":28857900},{"timestamp":1698327000,"date":"2023-10-26","index":12353,"close":31.16,"high":31.37,"low":30.5,"open":30.61,"volume":27162700},{"timestamp":1698413400,"date":"2023-10-27","index":12354,"close":30.11,"high":31.13,"low":30.02,"open":31.06,"volume":33877100},{"timestamp":1698672600,"date":"2023-10-30","index":12355,"close":30.55,"high":30.68,"low":30.11,"open":30.24,"volume":33063500}],"post":[{"timestamp":1698759000,"date":"2023-10-31","index":12356,"close":30.56,"high":30.82,"low":29.7,"open":30.29,"volume":42648200},{"timestamp":1698845400,"date":"2023-11-01","index":12357,"close":30.51,"high":31.08,"low":30.47,"open":30.56,"volume":23568300},{"timestamp":1698931800,"date":"2023-11-02","index":12358,"close":30.5,"high":30.65,"low":30.21,"open":30.51,"volume":29640900},{"timestamp":1699018200,"date":"2023-11-03","index":12359,"close":31.26,"high":31.39,"low":30.84,"open":30.9,"volume":28062100},{"timestamp":1699281000,"date":"2023-11-06","index":12360,"close":31.18,"high":31.41,"low":30.96,"open":31.32,"volume":27381200},{"timestamp":1699367400,"date":"2023-11-07","index":12361,"close":31.25,"high":31.39,"low":30.89,"open":31.08,"volume":18086400},{"timestamp":1699453800,"date":"2023-11-08","index":12362,"close":30.82,"high":31.3,"low":30.55,"open":30.92,"volume":29398300},{"timestamp":1699540200,"date":"2023-11-09","index":12363,"close":29.68,"high":30.51,"low":29.63,"open":30.49,"volume":28737700},{"timestamp":1699626600,"date":"2023-11-10","index":12364,"close":29.48,"high":29.82,"low":29.03,"open":29.75,"volume":33844100},{"timestamp":1699885800,"date":"2023-11-13","index":12365,"close":28.98,"high":29.36,"low":28.93,"open":29.34,"volume":35519900},{"timestamp":1699972200,"date":"2023-11-14","index":12366,"close":29.26,"high":29.71,"low":28.99,"open":29.09,"volume":40084300}]},{"date":"2023-08-01","estimated":0.57,"reported":0.67,"pre":[{"timestamp":1689600600,"date":"2023-07-17","index":12281,"close":35.86,"high":36.12,"low":35.78,"open":36.12,"volume":20557300},{"timestamp":1689687000,"date":"2023-07-18","index":12282,"close":36.24,"high":36.48,"low":35.88,"open":35.92,"volume":22817300},{"timestamp":1689773400,"date":"2023-07-19","index":12283,"close":36.44,"high":36.7,"low":36.21,"open":36.34,"volume":18589700},{"timestamp":1689859800,"date":"2023-07-20","index":12284,"close":36.77,"high":37.07,"low":36.36,"open":36.4,"volume":22358400},{"timestamp":1689946200,"date":"2023-07-21","index":12285,"close":37.4,"high":37.43,"low":36.8,"open":36.8,"volume":24142000},{"timestamp":1690205400,"date":"2023-07-24","index":12286,"close":37.51,"high":37.8,"low":37.37,"open":37.41,"volume":19414700},{"timestamp":1690291800,"date":"2023-07-25","index":12287,"close":37.06,"high":37.72,"low":37.05,"open":37.4,"volume":21771000},{"timestamp":1690378200,"date":"2023-07-26","index":12288,"close":37.21,"high":37.35,"low":36.76,"open":36.87,"volume":20983700},{"timestamp":1690464600,"date":"2023-07-27","index":12289,"close":36.2,"high":37.01,"low":36.18,"open":36.85,"volume":25346300},{"timestamp":1690551000,"date":"2023-07-28","index":12290,"close":36.07,"high":36.45,"low":36.02,"open":36.35,"volume":24054100},{"timestamp":1690810200,"date":"2023-07-31","index":12291,"close":36.06,"high":36.19,"low":35.92,"open":36.18,"volume":40265200}],"post":[{"timestamp":1690896600,"date":"2023-08-01","index":12292,"close":35.61,"high":36.92,"low":35.37,"open":35.88,"volume":40931600},{"timestamp":1690983000,"date":"2023-08-02","index":12293,"close":35.35,"high":35.89,"low":35.28,"open":35.63,"volume":34301600},{"timestamp":1691069400,"date":"2023-08-03","index":12294,"close":35,"high":35.28,"low":34.92,"open":35.18,"volume":25676500},{"timestamp":1691155800,"date":"2023-08-04","index":12295,"close":35.02,"high":35.34,"low":34.66,"open":34.95,"volume":25737500},{"timestamp":1691415000,"date":"2023-08-07","index":12296,"close":35.68,"high":35.85,"low":34.9,"open":35.01,"volume":31069100},{"timestamp":1691501400,"date":"2023-08-08","index":12297,"close":35.64,"high":36.37,"low":35.39,"open":36.37,"volume":25225500},{"timestamp":1691587800,"date":"2023-08-09","index":12298,"close":35.84,"high":36.06,"low":35.51,"open":35.6,"volume":17210500},{"timestamp":1691674200,"date":"2023-08-10","index":12299,"close":35.72,"high":36.09,"low":35.6,"open":35.82,"volume":18955200},{"timestamp":1691760600,"date":"2023-08-11","index":12300,"close":36.04,"high":36.28,"low":35.59,"open":35.62,"volume":16604800},{"timestamp":1692019800,"date":"2023-08-14","index":12301,"close":36.07,"high":36.51,"low":35.82,"open":35.82,"volume":20295500},{"timestamp":1692106200,"date":"2023-08-15","index":12302,"close":35.39,"high":35.91,"low":35.36,"open":35.88,"volume":20484300}]},{"date":"2023-05-02","estimated":0.98,"reported":1.23,"pre":[{"timestamp":1681738200,"date":"2023-04-17","index":12219,"close":41.18,"high":41.28,"low":40.96,"open":41.12,"volume":17608600},{"timestamp":1681824600,"date":"2023-04-18","index":12220,"close":40.55,"high":41.33,"low":40.53,"open":41.28,"volume":18541500},{"timestamp":1681911000,"date":"2023-04-19","index":12221,"close":40.24,"high":40.56,"low":40.2,"open":40.43,"volume":17214300},{"timestamp":1681997400,"date":"2023-04-20","index":12222,"close":39.85,"high":40.19,"low":39.79,"open":40.08,"volume":20131600},{"timestamp":1682083800,"date":"2023-04-21","index":12223,"close":40.21,"high":40.3,"low":39.91,"open":40.09,"volume":19227100},{"timestamp":1682343000,"date":"2023-04-24","index":12224,"close":39.91,"high":40.2,"low":39.71,"open":40.19,"volume":17633700},{"timestamp":1682429400,"date":"2023-04-25","index":12225,"close":39.33,"high":39.92,"low":39.28,"open":39.75,"volume":24492400},{"timestamp":1682515800,"date":"2023-04-26","index":12226,"close":38.63,"high":39.19,"low":38.4,"open":39.16,"volume":22401400},{"timestamp":1682602200,"date":"2023-04-27","index":12227,"close":38.74,"high":38.83,"low":38.31,"open":38.62,"volume":22434000},{"timestamp":1682688600,"date":"2023-04-28","index":12228,"close":38.89,"high":38.91,"low":38.62,"open":38.7,"volume":21003600},{"timestamp":1682947800,"date":"2023-05-01","index":12229,"close":39.21,"high":39.52,"low":38.86,"open":39,"volume":23917800}],"post":[{"timestamp":1683034200,"date":"2023-05-02","index":12230,"close":39.06,"high":40.12,"low":38.63,"open":39.29,"volume":38834100},{"timestamp":1683120600,"date":"2023-05-03","index":12231,"close":38.45,"high":39.39,"low":38.36,"open":39.2,"volume":27721900},{"timestamp":1683207000,"date":"2023-05-04","index":12232,"close":38.23,"high":38.43,"low":38.02,"open":38.17,"volume":23675100},{"timestamp":1683293400,"date":"2023-05-05","index":12233,"close":38.49,"high":38.5,"low":38.09,"open":38.38,"volume":19221400},{"timestamp":1683552600,"date":"2023-05-08","index":12234,"close":38.67,"high":38.73,"low":38.35,"open":38.53,"volume":20101700},{"timestamp":1683639000,"date":"2023-05-09","index":12235,"close":38.48,"high":38.67,"low":38.39,"open":38.48,"volume":15987900},{"timestamp":1683725400,"date":"2023-05-10","index":12236,"close":38.3,"high":38.72,"low":38.08,"open":38.67,"volume":15858200},{"timestamp":1683811800,"date":"2023-05-11","index":12237,"close":37.58,"high":37.65,"low":37.21,"open":37.6,"volume":28566400},{"timestamp":1683898200,"date":"2023-05-12","index":12238,"close":37.35,"high":37.72,"low":37.23,"open":37.61,"volume":16511600},{"timestamp":1684157400,"date":"2023-05-15","index":12239,"close":37.16,"high":37.36,"low":37.01,"open":37.3,"volume":16650400},{"timestamp":1684243800,"date":"2023-05-16","index":12240,"close":37.01,"high":37.24,"low":36.83,"open":37.02,"volume":25451700}]},{"date":"2023-01-31","estimated":1.05,"reported":1.14,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":12156,"close":47.85,"high":48.16,"low":47.49,"open":47.5,"volume":18737500},{"timestamp":1673965800,"date":"2023-01-17","index":12157,"close":46.08,"high":46.74,"low":45.71,"open":46.54,"volume":29391400},{"timestamp":1674052200,"date":"2023-01-18","index":12158,"close":45,"high":45.85,"low":44.97,"open":45.55,"volume":33835000},{"timestamp":1674138600,"date":"2023-01-19","index":12159,"close":44.96,"high":45.27,"low":44.64,"open":44.72,"volume":26614900},{"timestamp":1674225000,"date":"2023-01-20","index":12160,"close":45.11,"high":45.43,"low":44.73,"open":45.28,"volume":25197600},{"timestamp":1674484200,"date":"2023-01-23","index":12161,"close":44.98,"high":45.32,"low":44.82,"open":45.04,"volume":19398600},{"timestamp":1674570600,"date":"2023-01-24","index":12162,"close":44.71,"high":44.95,"low":44.15,"open":44.92,"volume":18853100},{"timestamp":1674657000,"date":"2023-01-25","index":12163,"close":45.07,"high":45.11,"low":44.59,"open":45.03,"volume":20828000},{"timestamp":1674743400,"date":"2023-01-26","index":12164,"close":44.25,"high":44.3,"low":43.61,"open":44.2,"volume":38465500},{"timestamp":1674829800,"date":"2023-01-27","index":12165,"close":43.79,"high":44.34,"low":43.78,"open":44.22,"volume":23798600},{"timestamp":1675089000,"date":"2023-01-30","index":12166,"close":43.55,"high":44.14,"low":43.4,"open":43.79,"volume":24402200}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":12167,"close":44.16,"high":44.28,"low":42.7,"open":43,"volume":49722500},{"timestamp":1675261800,"date":"2023-02-01","index":12168,"close":43.97,"high":44.18,"low":43.41,"open":43.91,"volume":24482300},{"timestamp":1675348200,"date":"2023-02-02","index":12169,"close":44.34,"high":44.46,"low":43.5,"open":43.63,"volume":35279200},{"timestamp":1675434600,"date":"2023-02-03","index":12170,"close":44.06,"high":44.39,"low":43.88,"open":44.36,"volume":23742000},{"timestamp":1675693800,"date":"2023-02-06","index":12171,"close":43.76,"high":44.3,"low":43.73,"open":44.19,"volume":18071200},{"timestamp":1675780200,"date":"2023-02-07","index":12172,"close":43.59,"high":43.9,"low":43.25,"open":43.82,"volume":22999500},{"timestamp":1675866600,"date":"2023-02-08","index":12173,"close":43.98,"high":44.1,"low":43.53,"open":43.55,"volume":19362300},{"timestamp":1675953000,"date":"2023-02-09","index":12174,"close":43.34,"high":44.33,"low":43.24,"open":44.12,"volume":20809200},{"timestamp":1676039400,"date":"2023-02-10","index":12175,"close":43.88,"high":43.98,"low":43.26,"open":43.5,"volume":18619600},{"timestamp":1676298600,"date":"2023-02-13","index":12176,"close":43.99,"high":44.01,"low":43.51,"open":43.68,"volume":17878000},{"timestamp":1676385000,"date":"2023-02-14","index":12177,"close":43.72,"high":44.2,"low":43.58,"open":44.09,"volume":17506900}]},{"date":"2022-11-01","estimated":1.39,"reported":1.78,"pre":[{"timestamp":1666013400,"date":"2022-10-17","index":12095,"close":43.65,"high":43.81,"low":43.19,"open":43.19,"volume":16678400},{"timestamp":1666099800,"date":"2022-10-18","index":12096,"close":44.09,"high":44.36,"low":43.62,"open":44.05,"volume":18442800},{"timestamp":1666186200,"date":"2022-10-19","index":12097,"close":43.11,"high":44.07,"low":42.74,"open":43.91,"volume":23054700},{"timestamp":1666272600,"date":"2022-10-20","index":12098,"close":42.91,"high":43.41,"low":42.82,"open":43.27,"volume":17715000},{"timestamp":1666359000,"date":"2022-10-21","index":12099,"close":44.95,"high":45.16,"low":42.99,"open":43.31,"volume":36575700},{"timestamp":1666618200,"date":"2022-10-24","index":12100,"close":45.54,"high":45.87,"low":44.99,"open":45.08,"volume":24972000},{"timestamp":1666704600,"date":"2022-10-25","index":12101,"close":45.59,"high":45.82,"low":44.89,"open":45.27,"volume":23127000},{"timestamp":1666791000,"date":"2022-10-26","index":12102,"close":46.06,"high":46.65,"low":45.62,"open":45.92,"volume":21407900},{"timestamp":1666877400,"date":"2022-10-27","index":12103,"close":45.74,"high":46.11,"low":45.68,"open":45.81,"volume":20377700},{"timestamp":1666963800,"date":"2022-10-28","index":12104,"close":47.43,"high":47.52,"low":45.93,"open":45.98,"volume":27854000},{"timestamp":1667223000,"date":"2022-10-31","index":12105,"close":46.55,"high":47.39,"low":46.54,"open":47.08,"volume":29961700}],"post":[{"timestamp":1667309400,"date":"2022-11-01","index":12106,"close":48.01,"high":48.42,"low":47.4,"open":48,"volume":30614500},{"timestamp":1667395800,"date":"2022-11-02","index":12107,"close":47.07,"high":48.17,"low":46.95,"open":47.77,"volume":25813100},{"timestamp":1667482200,"date":"2022-11-03","index":12108,"close":46.57,"high":46.8,"low":46.16,"open":46.36,"volume":20124600},{"timestamp":1667568600,"date":"2022-11-04","index":12109,"close":47.22,"high":47.54,"low":46.61,"open":47.47,"volume":24528500},{"timestamp":1667831400,"date":"2022-11-07","index":12110,"close":47.09,"high":47.65,"low":46.75,"open":47.16,"volume":20304400},{"timestamp":1667917800,"date":"2022-11-08","index":12111,"close":47.35,"high":47.75,"low":46.75,"open":47.04,"volume":18054500},{"timestamp":1668004200,"date":"2022-11-09","index":12112,"close":46.72,"high":47.5,"low":46.7,"open":47.16,"volume":15348100},{"timestamp":1668090600,"date":"2022-11-10","index":12113,"close":47.38,"high":47.75,"low":46.85,"open":47.53,"volume":20480600},{"timestamp":1668177000,"date":"2022-11-11","index":12114,"close":47.6,"high":47.7,"low":46.31,"open":47.07,"volume":20909800},{"timestamp":1668436200,"date":"2022-11-14","index":12115,"close":49.24,"high":49.82,"low":47.93,"open":47.99,"volume":26143000},{"timestamp":1668522600,"date":"2022-11-15","index":12116,"close":48.57,"high":49.53,"low":48.18,"open":49.34,"volume":25440500}]},{"date":"2022-07-28","estimated":1.78,"reported":2.04,"pre":[{"timestamp":1657719000,"date":"2022-07-13","index":12028,"close":51.79,"high":52.31,"low":51.51,"open":51.86,"volume":12927300},{"timestamp":1657805400,"date":"2022-07-14","index":12029,"close":51.39,"high":51.59,"low":50.63,"open":50.75,"volume":14023800},{"timestamp":1657891800,"date":"2022-07-15","index":12030,"close":51.75,"high":51.91,"low":50.43,"open":51.04,"volume":19885700},{"timestamp":1658151000,"date":"2022-07-18","index":12031,"close":50.75,"high":51.97,"low":50.52,"open":51.96,"volume":15742900},{"timestamp":1658237400,"date":"2022-07-19","index":12032,"close":51.37,"high":51.51,"low":50.61,"open":51.04,"volume":13402100},{"timestamp":1658323800,"date":"2022-07-20","index":12033,"close":50.82,"high":51.46,"low":50.51,"open":51.39,"volume":12774400},{"timestamp":1658410200,"date":"2022-07-21","index":12034,"close":51.12,"high":51.14,"low":50.18,"open":50.57,"volume":15103800},{"timestamp":1658496600,"date":"2022-07-22","index":12035,"close":51.23,"high":51.53,"low":50.95,"open":51.26,"volume":10932100},{"timestamp":1658755800,"date":"2022-07-25","index":12036,"close":51.77,"high":51.88,"low":51.34,"open":51.34,"volume":12995800},{"timestamp":1658842200,"date":"2022-07-26","index":12037,"close":52.3,"high":52.85,"low":51.71,"open":51.84,"volume":16632500},{"timestamp":1658928600,"date":"2022-07-27","index":12038,"close":51.95,"high":52.25,"low":51.19,"open":51.94,"volume":19203500}],"post":[{"timestamp":1659015000,"date":"2022-07-28","index":12039,"close":50.72,"high":52.33,"low":49.1,"open":50.85,"volume":38984900},{"timestamp":1659101400,"date":"2022-07-29","index":12040,"close":50.51,"high":50.71,"low":49.28,"open":50.56,"volume":25037900},{"timestamp":1659360600,"date":"2022-08-01","index":12041,"close":50.61,"high":51.3,"low":50.15,"open":50.32,"volume":19709900},{"timestamp":1659447000,"date":"2022-08-02","index":12042,"close":49.69,"high":51.47,"low":49.63,"open":50.9,"volume":17802000},{"timestamp":1659533400,"date":"2022-08-03","index":12043,"close":49.86,"high":50.07,"low":49.34,"open":49.79,"volume":16500100},{"timestamp":1659619800,"date":"2022-08-04","index":12044,"close":49.86,"high":50.05,"low":49.21,"open":49.9,"volume":17026300},{"timestamp":1659706200,"date":"2022-08-05","index":12045,"close":49.27,"high":49.97,"low":49.06,"open":49.64,"volume":16376600},{"timestamp":1659965400,"date":"2022-08-08","index":12046,"close":49.57,"high":49.81,"low":48.94,"open":49.39,"volume":16071800},{"timestamp":1660051800,"date":"2022-08-09","index":12047,"close":49.78,"high":50.11,"low":49.52,"open":49.75,"volume":12095600},{"timestamp":1660138200,"date":"2022-08-10","index":12048,"close":49.95,"high":50.05,"low":49.38,"open":49.93,"volume":17355100},{"timestamp":1660224600,"date":"2022-08-11","index":12049,"close":48.29,"high":49.13,"low":47.81,"open":48.22,"volume":44048800}]},{"date":"2022-05-03","estimated":1.47,"reported":1.67,"pre":[{"timestamp":1650288600,"date":"2022-04-18","index":11969,"close":51.84,"high":53.11,"low":51.63,"open":52.83,"volume":17065000},{"timestamp":1650375000,"date":"2022-04-19","index":11970,"close":50.18,"high":51.88,"low":49.37,"open":51.66,"volume":33441500},{"timestamp":1650461400,"date":"2022-04-20","index":11971,"close":49.75,"high":50.16,"low":49.21,"open":50,"volume":24751800},{"timestamp":1650547800,"date":"2022-04-21","index":11972,"close":49.11,"high":50.01,"low":48.92,"open":49.93,"volume":19105600},{"timestamp":1650634200,"date":"2022-04-22","index":11973,"close":48.13,"high":49.1,"low":47.9,"open":48.95,"volume":22156800},{"timestamp":1650893400,"date":"2022-04-25","index":11974,"close":48.95,"high":49.19,"low":47.12,"open":47.85,"volume":27390600},{"timestamp":1650979800,"date":"2022-04-26","index":11975,"close":49.03,"high":50.25,"low":48.92,"open":48.99,"volume":25366500},{"timestamp":1651066200,"date":"2022-04-27","index":11976,"close":49.74,"high":49.91,"low":48.21,"open":49.11,"volume":25819200},{"timestamp":1651152600,"date":"2022-04-28","index":11977,"close":50.51,"high":50.77,"low":49.49,"open":50.44,"volume":28225400},{"timestamp":1651239000,"date":"2022-04-29","index":11978,"close":49.07,"high":50.34,"low":49,"open":49.87,"volume":28343300},{"timestamp":1651498200,"date":"2022-05-02","index":11979,"close":48.34,"high":48.76,"low":47.46,"open":47.68,"volume":36228400}],"post":[{"timestamp":1651584600,"date":"2022-05-03","index":11980,"close":49.29,"high":50.04,"low":47.7,"open":48.87,"volume":33716900},{"timestamp":1651671000,"date":"2022-05-04","index":11981,"close":49.66,"high":49.87,"low":47.91,"open":48.89,"volume":28613700},{"timestamp":1651757400,"date":"2022-05-05","index":11982,"close":48.45,"high":49.55,"low":47.55,"open":49.46,"volume":28333000},{"timestamp":1651843800,"date":"2022-05-06","index":11983,"close":49.04,"high":49.22,"low":48.04,"open":48.09,"volume":19891400},{"timestamp":1652103000,"date":"2022-05-09","index":11984,"close":48.64,"high":49.17,"low":47.77,"open":48.38,"volume":25012300},{"timestamp":1652189400,"date":"2022-05-10","index":11985,"close":49.49,"high":49.9,"low":48.69,"open":49.04,"volume":27335900},{"timestamp":1652275800,"date":"2022-05-11","index":11986,"close":49.45,"high":50.24,"low":49.03,"open":49.07,"volume":29699500},{"timestamp":1652362200,"date":"2022-05-12","index":11987,"close":50.39,"high":50.43,"low":48.72,"open":49,"volume":33468400},{"timestamp":1652448600,"date":"2022-05-13","index":11988,"close":49.92,"high":50.79,"low":49.68,"open":50.38,"volume":22423700},{"timestamp":1652707800,"date":"2022-05-16","index":11989,"close":50.67,"high":51.05,"low":49.87,"open":49.87,"volume":19435600},{"timestamp":1652794200,"date":"2022-05-17","index":11990,"close":51.34,"high":51.52,"low":50.18,"open":50.95,"volume":19918200}]},{"date":"2022-02-08","estimated":0.87,"reported":1.08,"pre":[{"timestamp":1643034600,"date":"2022-01-24","index":11911,"close":51.54,"high":52.06,"low":49.82,"open":51.75,"volume":59036400},{"timestamp":1643121000,"date":"2022-01-25","index":11912,"close":52.54,"high":52.84,"low":51.24,"open":51.36,"volume":43983200},{"timestamp":1643207400,"date":"2022-01-26","index":11913,"close":53.01,"high":53.62,"low":52.46,"open":52.57,"volume":39644800},{"timestamp":1643293800,"date":"2022-01-27","index":11914,"close":53.37,"high":54.58,"low":53,"open":53.02,"volume":36957200},{"timestamp":1643380200,"date":"2022-01-28","index":11915,"close":54.33,"high":54.67,"low":53.1,"open":53.77,"volume":28590400},{"timestamp":1643639400,"date":"2022-01-31","index":11916,"close":52.69,"high":54.14,"low":52.39,"open":54,"volume":38644600},{"timestamp":1643725800,"date":"2022-02-01","index":11917,"close":53.07,"high":53.16,"low":52.39,"open":52.74,"volume":27883300},{"timestamp":1643812200,"date":"2022-02-02","index":11918,"close":53.86,"high":54.13,"low":52.45,"open":52.84,"volume":32039300},{"timestamp":1643898600,"date":"2022-02-03","index":11919,"close":53.38,"high":53.89,"low":53.09,"open":53.33,"volume":22635800},{"timestamp":1643985000,"date":"2022-02-04","index":11920,"close":53,"high":53.43,"low":52.63,"open":53.02,"volume":24932200},{"timestamp":1644244200,"date":"2022-02-07","index":11921,"close":53.21,"high":53.58,"low":52.24,"open":53.3,"volume":32358500}],"post":[{"timestamp":1644330600,"date":"2022-02-08","index":11922,"close":51.7,"high":51.8,"low":49.69,"open":50.64,"volume":67922000},{"timestamp":1644417000,"date":"2022-02-09","index":11923,"close":51.47,"high":51.72,"low":50.9,"open":51.64,"volume":38522200},{"timestamp":1644503400,"date":"2022-02-10","index":11924,"close":50.6,"high":51.37,"low":50.39,"open":51.04,"volume":34200600},{"timestamp":1644589800,"date":"2022-02-11","index":11925,"close":50.78,"high":51.24,"low":50.08,"open":50.33,"volume":34997800},{"timestamp":1644849000,"date":"2022-02-14","index":11926,"close":49.8,"high":50.5,"low":48.48,"open":49.82,"volume":42973100},{"timestamp":1644935400,"date":"2022-02-15","index":11927,"close":49.79,"high":50.04,"low":49.21,"open":49.8,"volume":29150000},{"timestamp":1645021800,"date":"2022-02-16","index":11928,"close":49.68,"high":50.78,"low":49.43,"open":49.59,"volume":27672600},{"timestamp":1645108200,"date":"2022-02-17","index":11929,"close":48.9,"high":49.96,"low":48.75,"open":49.81,"volume":21231700},{"timestamp":1645194600,"date":"2022-02-18","index":11930,"close":48.53,"high":49.52,"low":48.2,"open":48.78,"volume":26955300},{"timestamp":1645540200,"date":"2022-02-22","index":11931,"close":47.53,"high":48.31,"low":47.35,"open":47.54,"volume":34814800},{"timestamp":1645626600,"date":"2022-02-23","index":11932,"close":46.87,"high":48.16,"low":46.78,"open":47.59,"volume":25793000}]},{"date":"2021-11-02","estimated":1.09,"reported":1.34,"pre":[{"timestamp":1634563800,"date":"2021-10-18","index":11844,"close":41.32,"high":41.7,"low":41.04,"open":41.45,"volume":21733000},{"timestamp":1634650200,"date":"2021-10-19","index":11845,"close":42.09,"high":42.2,"low":41.54,"open":41.6,"volume":17159800},{"timestamp":1634736600,"date":"2021-10-20","index":11846,"close":42.8,"high":43.11,"low":42.1,"open":42.12,"volume":22788300},{"timestamp":1634823000,"date":"2021-10-21","index":11847,"close":42.86,"high":43.09,"low":42.43,"open":43.06,"volume":22142300},{"timestamp":1634909400,"date":"2021-10-22","index":11848,"close":43.16,"high":43.19,"low":42.63,"open":42.82,"volume":17183000},{"timestamp":1635168600,"date":"2021-10-25","index":11849,"close":43.15,"high":43.24,"low":42.57,"open":43.2,"volume":22846200},{"timestamp":1635255000,"date":"2021-10-26","index":11850,"close":43.56,"high":43.76,"low":42.92,"open":43.33,"volume":29729100},{"timestamp":1635341400,"date":"2021-10-27","index":11851,"close":42.97,"high":43.56,"low":42.68,"open":43.46,"volume":22317500},{"timestamp":1635427800,"date":"2021-10-28","index":11852,"close":43.18,"high":43.67,"low":42.94,"open":42.95,"volume":18023400},{"timestamp":1635514200,"date":"2021-10-29","index":11853,"close":43.74,"high":43.83,"low":42.86,"open":43.09,"volume":30307500},{"timestamp":1635773400,"date":"2021-11-01","index":11854,"close":43.64,"high":44.29,"low":43.44,"open":44.14,"volume":32681500}],"post":[{"timestamp":1635859800,"date":"2021-11-02","index":11855,"close":45.45,"high":46.04,"low":43.05,"open":45.08,"volume":69248000},{"timestamp":1635946200,"date":"2021-11-03","index":11856,"close":44.82,"high":45.99,"low":44.48,"open":45.52,"volume":44593100},{"timestamp":1636032600,"date":"2021-11-04","index":11857,"close":43.85,"high":44.47,"low":43.31,"open":44.29,"volume":38172500},{"timestamp":1636119000,"date":"2021-11-05","index":11858,"close":48.61,"high":48.81,"low":46.55,"open":48.09,"volume":173959100},{"timestamp":1636381800,"date":"2021-11-08","index":11859,"close":48.33,"high":48.79,"low":47.6,"open":48.61,"volume":57423300},{"timestamp":1636468200,"date":"2021-11-09","index":11860,"close":47.3,"high":48.38,"low":47.15,"open":48.33,"volume":29920400},{"timestamp":1636554600,"date":"2021-11-10","index":11861,"close":49.02,"high":49.21,"low":47.4,"open":47.4,"volume":42696200},{"timestamp":1636641000,"date":"2021-11-11","index":11862,"close":50.18,"high":50.5,"low":48.73,"open":49.23,"volume":42370400},{"timestamp":1636727400,"date":"2021-11-12","index":11863,"close":49.73,"high":50.49,"low":49.57,"open":50.42,"volume":27780600},{"timestamp":1636986600,"date":"2021-11-15","index":11864,"close":49.65,"high":50.1,"low":49.37,"open":49.73,"volume":27763200},{"timestamp":1637073000,"date":"2021-11-16","index":11865,"close":49.6,"high":50.16,"low":48.89,"open":49.47,"volume":31297200}]},{"date":"2021-07-28","estimated":0.97,"reported":1.07,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":11776,"close":39.65,"high":39.8,"low":39.53,"open":39.77,"volume":12222000},{"timestamp":1626269400,"date":"2021-07-14","index":11777,"close":39.95,"high":40.03,"low":39.66,"open":39.72,"volume":15888600},{"timestamp":1626355800,"date":"2021-07-15","index":11778,"close":40.09,"high":40.19,"low":39.86,"open":39.95,"volume":20250800},{"timestamp":1626442200,"date":"2021-07-16","index":11779,"close":40.35,"high":40.35,"low":39.93,"open":40.14,"volume":24270400},{"timestamp":1626701400,"date":"2021-07-19","index":11780,"close":40.15,"high":40.35,"low":39.68,"open":40.07,"volume":29818400},{"timestamp":1626787800,"date":"2021-07-20","index":11781,"close":41.05,"high":41.71,"low":40.2,"open":40.25,"volume":48804100},{"timestamp":1626874200,"date":"2021-07-21","index":11782,"close":41.02,"high":41.24,"low":40.52,"open":41.24,"volume":27530200},{"timestamp":1626960600,"date":"2021-07-22","index":11783,"close":41.47,"high":41.55,"low":40.9,"open":41.12,"volume":18913300},{"timestamp":1627047000,"date":"2021-07-23","index":11784,"close":41.68,"high":41.83,"low":41.42,"open":41.46,"volume":21609200},{"timestamp":1627306200,"date":"2021-07-26","index":11785,"close":41.81,"high":41.94,"low":41.39,"open":41.62,"volume":23720000},{"timestamp":1627392600,"date":"2021-07-27","index":11786,"close":42.1,"high":42.2,"low":41.58,"open":41.82,"volume":32544100}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":11787,"close":43.45,"high":43.74,"low":42.25,"open":42.35,"volume":53822400},{"timestamp":1627565400,"date":"2021-07-29","index":11788,"close":42.79,"high":43.3,"low":42.62,"open":43.23,"volume":29015000},{"timestamp":1627651800,"date":"2021-07-30","index":11789,"close":42.81,"high":43.19,"low":42.69,"open":42.88,"volume":24763300},{"timestamp":1627911000,"date":"2021-08-02","index":11790,"close":43.96,"high":44.14,"low":43.25,"open":43.3,"volume":43066900},{"timestamp":1627997400,"date":"2021-08-03","index":11791,"close":45.68,"high":45.86,"low":44.07,"open":44.17,"volume":45643300},{"timestamp":1628083800,"date":"2021-08-04","index":11792,"close":45.19,"high":45.8,"low":45.01,"open":45.35,"volume":43391200},{"timestamp":1628170200,"date":"2021-08-05","index":11793,"close":45.06,"high":45.14,"low":44.7,"open":45,"volume":23505400},{"timestamp":1628256600,"date":"2021-08-06","index":11794,"close":45.07,"high":45.31,"low":44.63,"open":45.09,"volume":20413000},{"timestamp":1628515800,"date":"2021-08-09","index":11795,"close":45.98,"high":46.03,"low":45.11,"open":45.11,"volume":32374300},{"timestamp":1628602200,"date":"2021-08-10","index":11796,"close":48.19,"high":48.57,"low":45.89,"open":46.2,"volume":81189400},{"timestamp":1628688600,"date":"2021-08-11","index":11797,"close":46.31,"high":48.08,"low":46.26,"open":47.78,"volume":50878200}]},{"date":"2021-05-04","estimated":0.77,"reported":0.93,"pre":[{"timestamp":1618839000,"date":"2021-04-19","index":11717,"close":38.93,"high":38.96,"low":38.33,"open":38.6,"volume":30905100},{"timestamp":1618925400,"date":"2021-04-20","index":11718,"close":39.03,"high":39.24,"low":38.75,"open":38.75,"volume":26459400},{"timestamp":1619011800,"date":"2021-04-21","index":11719,"close":39.53,"high":39.67,"low":39.13,"open":39.14,"volume":29365000},{"timestamp":1619098200,"date":"2021-04-22","index":11720,"close":38.64,"high":39.5,"low":38.52,"open":39.48,"volume":33373600},{"timestamp":1619184600,"date":"2021-04-23","index":11721,"close":38.66,"high":38.83,"low":38.43,"open":38.63,"volume":24375000},{"timestamp":1619443800,"date":"2021-04-26","index":11722,"close":38.68,"high":38.74,"low":38.49,"open":38.73,"volume":19773400},{"timestamp":1619530200,"date":"2021-04-27","index":11723,"close":38.45,"high":38.61,"low":38.35,"open":38.51,"volume":19061500},{"timestamp":1619616600,"date":"2021-04-28","index":11724,"close":38.81,"high":38.94,"low":38.52,"open":38.54,"volume":21963300},{"timestamp":1619703000,"date":"2021-04-29","index":11725,"close":38.6,"high":39,"low":38.31,"open":38.99,"volume":23569400},{"timestamp":1619789400,"date":"2021-04-30","index":11726,"close":38.65,"high":38.9,"low":38.49,"open":38.5,"volume":28413200},{"timestamp":1620048600,"date":"2021-05-03","index":11727,"close":39.83,"high":39.84,"low":38.96,"open":39.04,"volume":46638600}],"post":[{"timestamp":1620135000,"date":"2021-05-04","index":11728,"close":39.95,"high":40.17,"low":39.43,"open":40,"volume":52802200},{"timestamp":1620221400,"date":"2021-05-05","index":11729,"close":39.97,"high":41.09,"low":38.93,"open":40.18,"volume":76627500},{"timestamp":1620307800,"date":"2021-05-06","index":11730,"close":39.19,"high":39.23,"low":37.96,"open":38.48,"volume":54944900},{"timestamp":1620394200,"date":"2021-05-07","index":11731,"close":39.58,"high":39.87,"low":39.05,"open":39.05,"volume":33807800},{"timestamp":1620653400,"date":"2021-05-10","index":11732,"close":39.86,"high":40.28,"low":39.78,"open":39.83,"volume":30831900},{"timestamp":1620739800,"date":"2021-05-11","index":11733,"close":39.35,"high":40.07,"low":39.23,"open":39.68,"volume":30568600},{"timestamp":1620826200,"date":"2021-05-12","index":11734,"close":39.69,"high":39.92,"low":39.31,"open":39.44,"volume":26208600},{"timestamp":1620912600,"date":"2021-05-13","index":11735,"close":40.1,"high":40.28,"low":39.5,"open":39.5,"volume":25415000},{"timestamp":1620999000,"date":"2021-05-14","index":11736,"close":40.02,"high":40.32,"low":39.92,"open":40.24,"volume":18041100},{"timestamp":1621258200,"date":"2021-05-17","index":11737,"close":40.11,"high":40.4,"low":40.01,"open":40.07,"volume":18095000},{"timestamp":1621344600,"date":"2021-05-18","index":11738,"close":40.05,"high":40.35,"low":39.83,"open":40.18,"volume":15805500}]},{"date":"2021-02-02","estimated":0.48,"reported":0.42,"pre":[{"timestamp":1610721000,"date":"2021-01-15","index":11654,"close":36.7,"high":36.78,"low":36.4,"open":36.68,"volume":34287800},{"timestamp":1611066600,"date":"2021-01-19","index":11655,"close":36.73,"high":37,"low":36.62,"open":36.76,"volume":33451300},{"timestamp":1611153000,"date":"2021-01-20","index":11656,"close":36.5,"high":36.81,"low":36.46,"open":36.79,"volume":35400100},{"timestamp":1611239400,"date":"2021-01-21","index":11657,"close":36.48,"high":36.59,"low":36.15,"open":36.39,"volume":33829700},{"timestamp":1611325800,"date":"2021-01-22","index":11658,"close":36.55,"high":36.83,"low":36.25,"open":36.32,"volume":26271200},{"timestamp":1611585000,"date":"2021-01-25","index":11659,"close":37.28,"high":37.29,"low":36.32,"open":36.55,"volume":31728500},{"timestamp":1611671400,"date":"2021-01-26","index":11660,"close":37.31,"high":37.6,"low":37.16,"open":37.27,"volume":27718700},{"timestamp":1611757800,"date":"2021-01-27","index":11661,"close":36.24,"high":37.04,"low":36.17,"open":36.99,"volume":50561200},{"timestamp":1611844200,"date":"2021-01-28","index":11662,"close":35.86,"high":36.33,"low":35.84,"open":35.95,"volume":39466700},{"timestamp":1611930600,"date":"2021-01-29","index":11663,"close":35.9,"high":36.88,"low":35.62,"open":36.88,"volume":60251900},{"timestamp":1612189800,"date":"2021-02-01","index":11664,"close":35.8,"high":36.19,"low":35.72,"open":35.93,"volume":40395800}],"post":[{"timestamp":1612276200,"date":"2021-02-02","index":11665,"close":34.99,"high":35.78,"low":34.27,"open":35.76,"volume":84062400},{"timestamp":1612362600,"date":"2021-02-03","index":11666,"close":34.84,"high":35.29,"low":34.78,"open":34.99,"volume":38524200},{"timestamp":1612449000,"date":"2021-02-04","index":11667,"close":34.89,"high":35.08,"low":34.7,"open":34.81,"volume":34284900},{"timestamp":1612535400,"date":"2021-02-05","index":11668,"close":34.92,"high":35.08,"low":34.78,"open":34.92,"volume":31749600},{"timestamp":1612794600,"date":"2021-02-08","index":11669,"close":34.82,"high":35.01,"low":34.74,"open":34.96,"volume":31633900},{"timestamp":1612881000,"date":"2021-02-09","index":11670,"close":34.97,"high":35.06,"low":34.76,"open":34.8,"volume":30170200},{"timestamp":1612967400,"date":"2021-02-10","index":11671,"close":34.74,"high":35.08,"low":34.7,"open":35,"volume":29039900},{"timestamp":1613053800,"date":"2021-02-11","index":11672,"close":34.43,"high":34.81,"low":34.28,"open":34.8,"volume":30885200},{"timestamp":1613140200,"date":"2021-02-12","index":11673,"close":34.72,"high":34.95,"low":34.36,"open":34.44,"volume":25578600},{"timestamp":1613485800,"date":"2021-02-16","index":11674,"close":34.69,"high":34.86,"low":34.56,"open":34.85,"volume":28730300},{"timestamp":1613572200,"date":"2021-02-17","index":11675,"close":34.89,"high":35,"low":34.46,"open":34.57,"volume":26389400}]},{"date":"2020-10-27","estimated":0.71,"reported":0.72,"pre":[{"timestamp":1602509400,"date":"2020-10-12","index":11588,"close":34.93,"high":35.28,"low":34.6,"open":34.82,"volume":19413837},{"timestamp":1602595800,"date":"2020-10-13","index":11589,"close":35.01,"high":35.23,"low":34.75,"open":34.79,"volume":21543233},{"timestamp":1602682200,"date":"2020-10-14","index":11590,"close":34.97,"high":35.39,"low":34.7,"open":35.11,"volume":22120298},{"timestamp":1602768600,"date":"2020-10-15","index":11591,"close":34.68,"high":34.86,"low":34.54,"open":34.75,"volume":16089205},{"timestamp":1602855000,"date":"2020-10-16","index":11592,"close":36.01,"high":36.17,"low":35.12,"open":35.17,"volume":42993503},{"timestamp":1603114200,"date":"2020-10-19","index":11593,"close":35.86,"high":36.86,"low":35.71,"open":36.45,"volume":31931352},{"timestamp":1603200600,"date":"2020-10-20","index":11594,"close":35.57,"high":35.95,"low":35.44,"open":35.93,"volume":22384852},{"timestamp":1603287000,"date":"2020-10-21","index":11595,"close":35.18,"high":35.53,"low":35.16,"open":35.44,"volume":18984859},{"timestamp":1603373400,"date":"2020-10-22","index":11596,"close":35.51,"high":35.65,"low":35.13,"open":35.18,"volume":19243616},{"timestamp":1603459800,"date":"2020-10-23","index":11597,"close":36.22,"high":36.32,"low":35.72,"open":35.99,"volume":30557884},{"timestamp":1603719000,"date":"2020-10-26","index":11598,"close":35.98,"high":36.07,"low":35.56,"open":35.93,"volume":33783124}],"post":[{"timestamp":1603805400,"date":"2020-10-27","index":11599,"close":35.51,"high":36.17,"low":34.98,"open":35.14,"volume":36851529},{"timestamp":1603891800,"date":"2020-10-28","index":11600,"close":33.63,"high":35.23,"low":33.51,"open":34.91,"volume":33857537},{"timestamp":1603978200,"date":"2020-10-29","index":11601,"close":33.47,"high":33.81,"low":32.83,"open":33.66,"volume":27545341},{"timestamp":1604064600,"date":"2020-10-30","index":11602,"close":33.66,"high":33.71,"low":33.06,"open":33.43,"volume":25631067},{"timestamp":1604327400,"date":"2020-11-02","index":11603,"close":34.37,"high":34.39,"low":33.72,"open":34.09,"volume":21430666},{"timestamp":1604413800,"date":"2020-11-03","index":11604,"close":34.34,"high":34.74,"low":34.23,"open":34.56,"volume":21636617},{"timestamp":1604500200,"date":"2020-11-04","index":11605,"close":35.42,"high":36.17,"low":35.07,"open":35.16,"volume":40870536},{"timestamp":1604586600,"date":"2020-11-05","index":11606,"close":34.53,"high":35.39,"low":34.53,"open":35.34,"volume":33926995},{"timestamp":1604673000,"date":"2020-11-06","index":11607,"close":34.54,"high":34.84,"low":34.24,"open":34.53,"volume":23870676},{"timestamp":1604932200,"date":"2020-11-09","index":11608,"close":37.19,"high":39.84,"low":36.41,"open":39.72,"volume":230153864},{"timestamp":1605018600,"date":"2020-11-10","index":11609,"close":36.7,"high":38.46,"low":36.49,"open":38.38,"volume":80091668}]},{"date":"2020-07-28","estimated":0.66,"reported":0.78,"pre":[{"timestamp":1594647000,"date":"2020-07-13","index":11524,"close":33.41,"high":33.89,"low":32.75,"open":32.95,"volume":56569129},{"timestamp":1594733400,"date":"2020-07-14","index":11525,"close":33.43,"high":33.61,"low":33.09,"open":33.56,"volume":32854129},{"timestamp":1594819800,"date":"2020-07-15","index":11526,"close":33.89,"high":34.16,"low":33.65,"open":34.15,"volume":26294454},{"timestamp":1594906200,"date":"2020-07-16","index":11527,"close":33.78,"high":33.81,"low":33.45,"open":33.78,"volume":18421812},{"timestamp":1594992600,"date":"2020-07-17","index":11528,"close":34.39,"high":34.47,"low":33.9,"open":34.02,"volume":23347365},{"timestamp":1595251800,"date":"2020-07-20","index":11529,"close":34.63,"high":35.69,"low":34.46,"open":35.57,"volume":36815693},{"timestamp":1595338200,"date":"2020-07-21","index":11530,"close":34.81,"high":35.18,"low":34.65,"open":35.05,"volume":23588520},{"timestamp":1595424600,"date":"2020-07-22","index":11531,"close":36.58,"high":36.75,"low":35.6,"open":36.27,"volume":90705554},{"timestamp":1595511000,"date":"2020-07-23","index":11532,"close":36.44,"high":37.4,"low":36.22,"open":37.22,"volume":59639536},{"timestamp":1595597400,"date":"2020-07-24","index":11533,"close":35.73,"high":36.2,"low":35.42,"open":36.08,"volume":33870501},{"timestamp":1595856600,"date":"2020-07-27","index":11534,"close":35.62,"high":35.82,"low":35.32,"open":35.45,"volume":27640307}],"post":[{"timestamp":1595943000,"date":"2020-07-28","index":11535,"close":37.02,"high":37.32,"low":36.11,"open":36.57,"volume":56393954},{"timestamp":1596029400,"date":"2020-07-29","index":11536,"close":37.25,"high":37.43,"low":36.48,"open":37.29,"volume":37033660},{"timestamp":1596115800,"date":"2020-07-30","index":11537,"close":36.76,"high":36.94,"low":36.24,"open":36.32,"volume":32273796},{"timestamp":1596202200,"date":"2020-07-31","index":11538,"close":36.51,"high":36.76,"low":35.92,"open":36.32,"volume":28472124},{"timestamp":1596461400,"date":"2020-08-03","index":11539,"close":36.39,"high":36.68,"low":36.26,"open":36.63,"volume":31036400},{"timestamp":1596547800,"date":"2020-08-04","index":11540,"close":36.42,"high":36.7,"low":36.14,"open":36.35,"volume":29448549},{"timestamp":1596634200,"date":"2020-08-05","index":11541,"close":36.48,"high":36.56,"low":36.18,"open":36.5,"volume":24292697},{"timestamp":1596720600,"date":"2020-08-06","index":11542,"close":36.31,"high":37.1,"low":36.2,"open":36.78,"volume":20922111},{"timestamp":1596807000,"date":"2020-08-07","index":11543,"close":36.48,"high":36.64,"low":36.2,"open":36.34,"volume":23097251},{"timestamp":1597066200,"date":"2020-08-10","index":11544,"close":36.42,"high":36.68,"low":36.3,"open":36.57,"volume":19964552},{"timestamp":1597152600,"date":"2020-08-11","index":11545,"close":35.85,"high":36.6,"low":35.74,"open":36.58,"volume":21326847}]},{"date":"2020-04-28","estimated":0.73,"reported":0.8,"pre":[{"timestamp":1586784600,"date":"2020-04-13","index":11461,"close":33.34,"high":34.14,"low":32.94,"open":34.12,"volume":18270141},{"timestamp":1586871000,"date":"2020-04-14","index":11462,"close":34.57,"high":34.75,"low":33.53,"open":34.09,"volume":21845309},{"timestamp":1586957400,"date":"2020-04-15","index":11463,"close":34.13,"high":34.37,"low":33.76,"open":34.21,"volume":21312196},{"timestamp":1587043800,"date":"2020-04-16","index":11464,"close":34.04,"high":34.4,"low":33.76,"open":34.27,"volume":20657451},{"timestamp":1587130200,"date":"2020-04-17","index":11465,"close":35.02,"high":35.1,"low":34.26,"open":34.63,"volume":24404843},{"timestamp":1587389400,"date":"2020-04-20","index":11466,"close":34.23,"high":35.02,"low":34.23,"open":34.52,"volume":22530620},{"timestamp":1587475800,"date":"2020-04-21","index":11467,"close":33.8,"high":34.09,"low":33.56,"open":33.95,"volume":23975233},{"timestamp":1587562200,"date":"2020-04-22","index":11468,"close":34.39,"high":35.1,"low":34.27,"open":35.07,"volume":20182624},{"timestamp":1587648600,"date":"2020-04-23","index":11469,"close":34.81,"high":35.48,"low":34.42,"open":34.42,"volume":20185365},{"timestamp":1587735000,"date":"2020-04-24","index":11470,"close":35.46,"high":35.51,"low":34.9,"open":34.95,"volume":17353794},{"timestamp":1587994200,"date":"2020-04-27","index":11471,"close":36.37,"high":36.57,"low":35.65,"open":35.66,"volume":23394057}],"post":[{"timestamp":1588080600,"date":"2020-04-28","index":11472,"close":35.97,"high":37.21,"low":35.46,"open":37.05,"volume":35666728},{"timestamp":1588167000,"date":"2020-04-29","index":11473,"close":36.17,"high":36.57,"low":35.78,"open":36.49,"volume":26518535},{"timestamp":1588253400,"date":"2020-04-30","index":11474,"close":36.39,"high":36.54,"low":35.45,"open":36.05,"volume":29450973},{"timestamp":1588339800,"date":"2020-05-01","index":11475,"close":35.71,"high":36,"low":35.47,"open":35.91,"volume":22679867},{"timestamp":1588599000,"date":"2020-05-04","index":11476,"close":35.69,"high":35.98,"low":35.49,"open":35.67,"volume":19893512},{"timestamp":1588685400,"date":"2020-05-05","index":11477,"close":36.54,"high":36.87,"low":36.31,"open":36.82,"volume":24123952},{"timestamp":1588771800,"date":"2020-05-06","index":11478,"close":36.54,"high":37.01,"low":36.54,"open":36.97,"volume":24047432},{"timestamp":1588858200,"date":"2020-05-07","index":11479,"close":35.07,"high":36.52,"low":35,"open":36.44,"volume":33546080},{"timestamp":1588944600,"date":"2020-05-08","index":11480,"close":35.31,"high":35.46,"low":35.14,"open":35.34,"volume":19893618},{"timestamp":1589203800,"date":"2020-05-11","index":11481,"close":36.15,"high":36.25,"low":35.26,"open":35.34,"volume":25620421},{"timestamp":1589290200,"date":"2020-05-12","index":11482,"close":35.45,"high":36.28,"low":35.43,"open":36.17,"volume":19335314}]},{"date":"2020-01-28","estimated":0.58,"reported":0.55,"pre":[{"timestamp":1578666600,"date":"2020-01-10","index":11398,"close":37.47,"high":37.6,"low":36.97,"open":36.98,"volume":21557357},{"timestamp":1578925800,"date":"2020-01-13","index":11399,"close":37.39,"high":37.73,"low":37.2,"open":37.59,"volume":15392405},{"timestamp":1579012200,"date":"2020-01-14","index":11400,"close":38.02,"high":38.03,"low":37.29,"open":37.41,"volume":20919160},{"timestamp":1579098600,"date":"2020-01-15","index":11401,"close":38.59,"high":38.78,"low":38.11,"open":38.13,"volume":23925800},{"timestamp":1579185000,"date":"2020-01-16","index":11402,"close":38.53,"high":38.71,"low":38.25,"open":38.7,"volume":16216422},{"timestamp":1579271400,"date":"2020-01-17","index":11403,"close":38.43,"high":38.72,"low":38.35,"open":38.49,"volume":23083970},{"timestamp":1579617000,"date":"2020-01-21","index":11404,"close":38.27,"high":38.58,"low":38.13,"open":38.31,"volume":23115696},{"timestamp":1579703400,"date":"2020-01-22","index":11405,"close":38.13,"high":38.34,"low":37.92,"open":38.25,"volume":18097812},{"timestamp":1579789800,"date":"2020-01-23","index":11406,"close":38.62,"high":38.74,"low":38.07,"open":38.13,"volume":27148510},{"timestamp":1579876200,"date":"2020-01-24","index":11407,"close":37.78,"high":38.87,"low":37.61,"open":38.84,"volume":34143698},{"timestamp":1580135400,"date":"2020-01-27","index":11408,"close":38.1,"high":38.36,"low":37.24,"open":37.39,"volume":31964026}],"post":[{"timestamp":1580221800,"date":"2020-01-28","index":11409,"close":36.19,"high":37.47,"low":36.01,"open":37.31,"volume":70202408},{"timestamp":1580308200,"date":"2020-01-29","index":11410,"close":35.65,"high":36.41,"low":35.63,"open":36.17,"volume":34165726},{"timestamp":1580394600,"date":"2020-01-30","index":11411,"close":35.17,"high":35.27,"low":34.81,"open":35.2,"volume":32316589},{"timestamp":1580481000,"date":"2020-01-31","index":11412,"close":35.33,"high":35.53,"low":35.01,"open":35.05,"volume":33894005},{"timestamp":1580740200,"date":"2020-02-03","index":11413,"close":35.59,"high":36.09,"low":35.39,"open":35.54,"volume":20875735},{"timestamp":1580826600,"date":"2020-02-04","index":11414,"close":35.76,"high":36.28,"low":35.7,"open":36.13,"volume":31150865},{"timestamp":1580913000,"date":"2020-02-05","index":11415,"close":36.21,"high":36.59,"low":35.88,"open":35.91,"volume":29443490},{"timestamp":1580999400,"date":"2020-02-06","index":11416,"close":36.3,"high":36.53,"low":36.08,"open":36.47,"volume":21047748},{"timestamp":1581085800,"date":"2020-02-07","index":11417,"close":36.1,"high":36.43,"low":35.99,"open":36.39,"volume":21903596},{"timestamp":1581345000,"date":"2020-02-10","index":11418,"close":35.87,"high":36.26,"low":35.79,"open":36.25,"volume":19998385},{"timestamp":1581431400,"date":"2020-02-11","index":11419,"close":36.14,"high":36.18,"low":35.83,"open":35.95,"volume":16027335}]},{"date":"2019-10-29","estimated":0.62,"reported":0.75,"pre":[{"timestamp":1571059800,"date":"2019-10-14","index":11337,"close":34.44,"high":34.49,"low":34.14,"open":34.31,"volume":8700981},{"timestamp":1571146200,"date":"2019-10-15","index":11338,"close":34.63,"high":34.86,"low":34.54,"open":34.58,"volume":15178232},{"timestamp":1571232600,"date":"2019-10-16","index":11339,"close":34.48,"high":34.87,"low":34.46,"open":34.75,"volume":14435795},{"timestamp":1571319000,"date":"2019-10-17","index":11340,"close":34.59,"high":34.92,"low":34.51,"open":34.62,"volume":15312090},{"timestamp":1571405400,"date":"2019-10-18","index":11341,"close":34.59,"high":34.82,"low":34.49,"open":34.56,"volume":14219198},{"timestamp":1571664600,"date":"2019-10-21","index":11342,"close":34.59,"high":34.8,"low":34.5,"open":34.77,"volume":13237081},{"timestamp":1571751000,"date":"2019-10-22","index":11343,"close":34.56,"high":34.82,"low":34.39,"open":34.54,"volume":14549416},{"timestamp":1571837400,"date":"2019-10-23","index":11344,"close":34.89,"high":34.9,"low":34.36,"open":34.45,"volume":14000598},{"timestamp":1571923800,"date":"2019-10-24","index":11345,"close":34.53,"high":34.95,"low":34.4,"open":34.87,"volume":19998385},{"timestamp":1572010200,"date":"2019-10-25","index":11346,"close":34.89,"high":34.99,"low":34.45,"open":34.54,"volume":17497665},{"timestamp":1572269400,"date":"2019-10-28","index":11347,"close":35.37,"high":35.56,"low":34.93,"open":34.97,"volume":25800339}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":11348,"close":36.25,"high":36.77,"low":35.98,"open":36.05,"volume":32212032},{"timestamp":1572442200,"date":"2019-10-30","index":11349,"close":36.51,"high":36.83,"low":36.34,"open":36.44,"volume":22019430},{"timestamp":1572528600,"date":"2019-10-31","index":11350,"close":36.4,"high":36.6,"low":36.22,"open":36.42,"volume":24539860},{"timestamp":1572615000,"date":"2019-11-01","index":11351,"close":36.42,"high":36.94,"low":36.42,"open":36.71,"volume":19263220},{"timestamp":1572877800,"date":"2019-11-04","index":11352,"close":36.08,"high":36.76,"low":36.08,"open":36.73,"volume":17709730},{"timestamp":1572964200,"date":"2019-11-05","index":11353,"close":35.56,"high":36.15,"low":35.55,"open":36.08,"volume":21688474},{"timestamp":1573050600,"date":"2019-11-06","index":11354,"close":35.68,"high":35.8,"low":35.44,"open":35.68,"volume":18757722},{"timestamp":1573137000,"date":"2019-11-07","index":11355,"close":35.02,"high":35.65,"low":34.99,"open":35.48,"volume":22727297},{"timestamp":1573223400,"date":"2019-11-08","index":11356,"close":35.15,"high":35.26,"low":34.94,"open":34.99,"volume":26626886},{"timestamp":1573482600,"date":"2019-11-11","index":11357,"close":35.04,"high":35.11,"low":34.87,"open":35.02,"volume":12542916},{"timestamp":1573569000,"date":"2019-11-12","index":11358,"close":35.08,"high":35.19,"low":34.82,"open":34.94,"volume":13338370}]},{"date":"2019-07-29","estimated":0.75,"reported":0.8,"pre":[{"timestamp":1562938200,"date":"2019-07-12","index":11272,"close":40.23,"high":40.79,"low":39.86,"open":40.71,"volume":33580967},{"timestamp":1563197400,"date":"2019-07-15","index":11273,"close":40.56,"high":40.58,"low":40.08,"open":40.1,"volume":20363912},{"timestamp":1563283800,"date":"2019-07-16","index":11274,"close":40.65,"high":40.77,"low":40.3,"open":40.6,"volume":19553386},{"timestamp":1563370200,"date":"2019-07-17","index":11275,"close":40.55,"high":40.98,"low":40.54,"open":40.88,"volume":16341532},{"timestamp":1563456600,"date":"2019-07-18","index":11276,"close":40.85,"high":40.85,"low":40.37,"open":40.66,"volume":13728877},{"timestamp":1563543000,"date":"2019-07-19","index":11277,"close":40.58,"high":41,"low":40.58,"open":40.98,"volume":23552579},{"timestamp":1563802200,"date":"2019-07-22","index":11278,"close":40.63,"high":40.82,"low":40.37,"open":40.64,"volume":12552086},{"timestamp":1563888600,"date":"2019-07-23","index":11279,"close":40.88,"high":41.02,"low":40.56,"open":40.65,"volume":19586904},{"timestamp":1563975000,"date":"2019-07-24","index":11280,"close":40.69,"high":40.8,"low":40.2,"open":40.8,"volume":18117838},{"timestamp":1564061400,"date":"2019-07-25","index":11281,"close":40.48,"high":40.8,"low":40.35,"open":40.64,"volume":17514634},{"timestamp":1564147800,"date":"2019-07-26","index":11282,"close":40.88,"high":40.96,"low":40.26,"open":40.47,"volume":21062187}],"post":[{"timestamp":1564407000,"date":"2019-07-29","index":11283,"close":39.33,"high":40.8,"low":39.22,"open":40.01,"volume":64559186},{"timestamp":1564493400,"date":"2019-07-30","index":11284,"close":36.8,"high":38.18,"low":36.62,"open":37.79,"volume":95739668},{"timestamp":1564579800,"date":"2019-07-31","index":11285,"close":36.85,"high":37.64,"low":36.54,"open":36.62,"volume":56309423},{"timestamp":1564666200,"date":"2019-08-01","index":11286,"close":36.29,"high":36.64,"low":35.75,"open":36.35,"volume":51624920},{"timestamp":1564752600,"date":"2019-08-02","index":11287,"close":36.05,"high":36.57,"low":35.82,"open":36.29,"volume":29153640},{"timestamp":1565011800,"date":"2019-08-05","index":11288,"close":35.07,"high":35.89,"low":34.54,"open":35.83,"volume":46030183},{"timestamp":1565098200,"date":"2019-08-06","index":11289,"close":35.06,"high":35.4,"low":34.6,"open":35.28,"volume":31985843},{"timestamp":1565184600,"date":"2019-08-07","index":11290,"close":34.71,"high":34.9,"low":34.02,"open":34.77,"volume":32017253},{"timestamp":1565271000,"date":"2019-08-08","index":11291,"close":34.98,"high":35.06,"low":34.72,"open":34.82,"volume":23356429},{"timestamp":1565357400,"date":"2019-08-09","index":11292,"close":34.49,"high":34.94,"low":34.26,"open":34.89,"volume":25391703},{"timestamp":1565616600,"date":"2019-08-12","index":11293,"close":33.58,"high":34.46,"low":33,"open":34.45,"volume":44212665}]},{"date":"2019-04-30","estimated":0.75,"reported":0.85,"pre":[{"timestamp":1555075800,"date":"2019-04-12","index":11210,"close":39.57,"high":40.17,"low":39.45,"open":40.17,"volume":21338546},{"timestamp":1555335000,"date":"2019-04-15","index":11211,"close":39.93,"high":39.96,"low":39.35,"open":39.72,"volume":18362788},{"timestamp":1555421400,"date":"2019-04-16","index":11212,"close":38.82,"high":40.13,"low":38.74,"open":40.06,"volume":27506976},{"timestamp":1555507800,"date":"2019-04-17","index":11213,"close":37.84,"high":38.9,"low":37.37,"open":38.8,"volume":42412117},{"timestamp":1555594200,"date":"2019-04-18","index":11214,"close":37.36,"high":37.88,"low":36.45,"open":37.88,"volume":50579774},{"timestamp":1555939800,"date":"2019-04-22","index":11215,"close":36.98,"high":37.48,"low":36.82,"open":37.03,"volume":31018904},{"timestamp":1556026200,"date":"2019-04-23","index":11216,"close":37.4,"high":37.61,"low":36.89,"open":37.09,"volume":26672102},{"timestamp":1556112600,"date":"2019-04-24","index":11217,"close":37.35,"high":37.61,"low":37.15,"open":37.48,"volume":21196994},{"timestamp":1556199000,"date":"2019-04-25","index":11218,"close":37.58,"high":37.79,"low":37.16,"open":37.24,"volume":18130065},{"timestamp":1556285400,"date":"2019-04-26","index":11219,"close":37.92,"high":37.94,"low":37.43,"open":37.64,"volume":20053193},{"timestamp":1556544600,"date":"2019-04-29","index":11220,"close":37.56,"high":37.97,"low":37.56,"open":37.92,"volume":23229001}],"post":[{"timestamp":1556631000,"date":"2019-04-30","index":11221,"close":38.53,"high":39.07,"low":37.76,"open":38.33,"volume":34360400},{"timestamp":1556717400,"date":"2019-05-01","index":11222,"close":38.68,"high":38.82,"low":38.11,"open":38.51,"volume":20703406},{"timestamp":1556803800,"date":"2019-05-02","index":11223,"close":38.91,"high":38.92,"low":38.5,"open":38.72,"volume":20471210},{"timestamp":1556890200,"date":"2019-05-03","index":11224,"close":39.27,"high":39.37,"low":38.93,"open":39.11,"volume":18664759},{"timestamp":1557149400,"date":"2019-05-06","index":11225,"close":39.52,"high":39.63,"low":38.75,"open":38.81,"volume":25973406},{"timestamp":1557235800,"date":"2019-05-07","index":11226,"close":38.74,"high":39.57,"low":38.43,"open":39.27,"volume":27603838},{"timestamp":1557322200,"date":"2019-05-08","index":11227,"close":38.85,"high":38.93,"low":38.37,"open":38.71,"volume":23811968},{"timestamp":1557408600,"date":"2019-05-09","index":11228,"close":38.56,"high":38.75,"low":38.17,"open":38.24,"volume":19732461},{"timestamp":1557495000,"date":"2019-05-10","index":11229,"close":38.63,"high":38.73,"low":37.83,"open":38.55,"volume":17391527},{"timestamp":1557754200,"date":"2019-05-13","index":11230,"close":38.49,"high":38.57,"low":38.09,"open":38.17,"volume":28010788},{"timestamp":1557840600,"date":"2019-05-14","index":11231,"close":38.58,"high":38.78,"low":38.48,"open":38.51,"volume":26772759}]},{"date":"2019-01-29","estimated":0.63,"reported":0.64,"pre":[{"timestamp":1547217000,"date":"2019-01-11","index":11147,"close":40.68,"high":40.68,"low":39.99,"open":40.16,"volume":21064506},{"timestamp":1547476200,"date":"2019-01-14","index":11148,"close":40.2,"high":40.45,"low":40.01,"open":40.37,"volume":17605173},{"timestamp":1547562600,"date":"2019-01-15","index":11149,"close":40.54,"high":41.02,"low":40.26,"open":40.42,"volume":25865371},{"timestamp":1547649000,"date":"2019-01-16","index":11150,"close":39.95,"high":40.6,"low":39.88,"open":40.41,"volume":30169380},{"timestamp":1547735400,"date":"2019-01-17","index":11151,"close":40.29,"high":40.47,"low":39.69,"open":39.8,"volume":24177284},{"timestamp":1547821800,"date":"2019-01-18","index":11152,"close":40.35,"high":40.68,"low":40.09,"open":40.66,"volume":38618455},{"timestamp":1548167400,"date":"2019-01-22","index":11153,"close":40.1,"high":40.5,"low":39.78,"open":40.24,"volume":29444122},{"timestamp":1548253800,"date":"2019-01-23","index":11154,"close":40,"high":40.04,"low":39.42,"open":39.84,"volume":24462813},{"timestamp":1548340200,"date":"2019-01-24","index":11155,"close":38.85,"high":39.65,"low":38.54,"open":39.64,"volume":34394023},{"timestamp":1548426600,"date":"2019-01-25","index":11156,"close":38.56,"high":39.14,"low":38.43,"open":38.99,"volume":35862455},{"timestamp":1548685800,"date":"2019-01-28","index":11157,"close":37.5,"high":38.45,"low":37.46,"open":38.43,"volume":39329694}],"post":[{"timestamp":1548772200,"date":"2019-01-29","index":11158,"close":38.68,"high":38.76,"low":37.45,"open":37.48,"volume":51376808},{"timestamp":1548858600,"date":"2019-01-30","index":11159,"close":39.45,"high":39.61,"low":38.64,"open":38.68,"volume":36067880},{"timestamp":1548945000,"date":"2019-01-31","index":11160,"close":40.28,"high":40.44,"low":39.23,"open":39.26,"volume":40927452},{"timestamp":1549031400,"date":"2019-02-01","index":11161,"close":40.68,"high":40.91,"low":40.37,"open":40.67,"volume":27239681},{"timestamp":1549290600,"date":"2019-02-04","index":11162,"close":40.27,"high":40.65,"low":39.81,"open":40.65,"volume":19426485},{"timestamp":1549377000,"date":"2019-02-05","index":11163,"close":39.95,"high":40.54,"low":39.91,"open":40.26,"volume":21127641},{"timestamp":1549463400,"date":"2019-02-06","index":11164,"close":40.16,"high":40.2,"low":39.65,"open":39.77,"volume":16450410},{"timestamp":1549549800,"date":"2019-02-07","index":11165,"close":39.56,"high":39.99,"low":39.1,"open":39.95,"volume":24248008},{"timestamp":1549636200,"date":"2019-02-08","index":11166,"close":40.07,"high":40.08,"low":39.36,"open":39.4,"volume":27500125},{"timestamp":1549895400,"date":"2019-02-11","index":11167,"close":39.54,"high":40.14,"low":39.38,"open":40.11,"volume":27102134},{"timestamp":1549981800,"date":"2019-02-12","index":11168,"close":39.72,"high":39.86,"low":39.27,"open":39.57,"volume":30540177}]},{"date":"2018-10-30","estimated":0.75,"reported":0.78,"pre":[{"timestamp":1539610200,"date":"2018-10-15","index":11087,"close":40.91,"high":41.47,"low":40.78,"open":41.41,"volume":24002742},{"timestamp":1539696600,"date":"2018-10-16","index":11088,"close":41.68,"high":41.73,"low":40.83,"open":41.13,"volume":22353654},{"timestamp":1539783000,"date":"2018-10-17","index":11089,"close":42.29,"high":42.5,"low":41.51,"open":41.53,"volume":23154167},{"timestamp":1539869400,"date":"2018-10-18","index":11090,"close":41.75,"high":42.22,"low":41.47,"open":42.07,"volume":22498368},{"timestamp":1539955800,"date":"2018-10-19","index":11091,"close":42.22,"high":42.53,"low":41.73,"open":41.79,"volume":19564875},{"timestamp":1540215000,"date":"2018-10-22","index":11092,"close":42.1,"high":42.23,"low":41.76,"open":42.16,"volume":18026878},{"timestamp":1540301400,"date":"2018-10-23","index":11093,"close":41.84,"high":42.05,"low":41.45,"open":41.64,"volume":23073114},{"timestamp":1540387800,"date":"2018-10-24","index":11094,"close":40.3,"high":42.02,"low":40.19,"open":41.57,"volume":36927206},{"timestamp":1540474200,"date":"2018-10-25","index":11095,"close":41.19,"high":41.69,"low":39.53,"open":40.22,"volume":38600642},{"timestamp":1540560600,"date":"2018-10-26","index":11096,"close":40.42,"high":41.06,"low":40.02,"open":40.84,"volume":30295333},{"timestamp":1540819800,"date":"2018-10-29","index":11097,"close":41.02,"high":41.44,"low":40.38,"open":40.75,"volume":31847559}],"post":[{"timestamp":1540906200,"date":"2018-10-30","index":11098,"close":40.69,"high":40.88,"low":39.64,"open":39.8,"volume":35424202},{"timestamp":1540992600,"date":"2018-10-31","index":11099,"close":40.85,"high":41.42,"low":40.52,"open":40.81,"volume":28193235},{"timestamp":1541079000,"date":"2018-11-01","index":11100,"close":41.43,"high":41.58,"low":40.88,"open":40.99,"volume":24278152},{"timestamp":1541165400,"date":"2018-11-02","index":11101,"close":40.73,"high":41.59,"low":40.3,"open":41.52,"volume":24223028},{"timestamp":1541428200,"date":"2018-11-05","index":11102,"close":41.29,"high":41.39,"low":40.64,"open":40.64,"volume":21628396},{"timestamp":1541514600,"date":"2018-11-06","index":11103,"close":40.81,"high":41.36,"low":40.5,"open":41.35,"volume":22194183},{"timestamp":1541601000,"date":"2018-11-07","index":11104,"close":42.13,"high":42.28,"low":41.07,"open":41.16,"volume":36794929},{"timestamp":1541687400,"date":"2018-11-08","index":11105,"close":41.6,"high":41.94,"low":41.24,"open":41.61,"volume":25696520},{"timestamp":1541773800,"date":"2018-11-09","index":11106,"close":42.01,"high":42.32,"low":41.48,"open":41.48,"volume":26042654},{"timestamp":1542033000,"date":"2018-11-12","index":11107,"close":41.85,"high":42.27,"low":41.65,"open":42.01,"volume":21853847},{"timestamp":1542119400,"date":"2018-11-13","index":11108,"close":41.29,"high":42.18,"low":41.13,"open":42.06,"volume":20159015}]},{"date":"2018-07-31","estimated":0.74,"reported":0.81,"pre":[{"timestamp":1531747800,"date":"2018-07-16","index":11023,"close":35.46,"high":35.63,"low":35.38,"open":35.56,"volume":17888699},{"timestamp":1531834200,"date":"2018-07-17","index":11024,"close":35.72,"high":35.83,"low":35.53,"open":35.54,"volume":15740014},{"timestamp":1531920600,"date":"2018-07-18","index":11025,"close":35.73,"high":35.8,"low":35.56,"open":35.66,"volume":20803430},{"timestamp":1532007000,"date":"2018-07-19","index":11026,"close":35.45,"high":35.67,"low":35.4,"open":35.53,"volume":16596811},{"timestamp":1532093400,"date":"2018-07-20","index":11027,"close":35.42,"high":35.42,"low":35.22,"open":35.29,"volume":15532798},{"timestamp":1532352600,"date":"2018-07-23","index":11028,"close":35.3,"high":35.59,"low":35.24,"open":35.43,"volume":20853074},{"timestamp":1532439000,"date":"2018-07-24","index":11029,"close":35.77,"high":35.82,"low":35.36,"open":35.46,"volume":17804800},{"timestamp":1532525400,"date":"2018-07-25","index":11030,"close":36.04,"high":36.12,"low":35.64,"open":35.74,"volume":17171030},{"timestamp":1532611800,"date":"2018-07-26","index":11031,"close":36.2,"high":36.4,"low":36.09,"open":36.09,"volume":24840567},{"timestamp":1532698200,"date":"2018-07-27","index":11032,"close":36.44,"high":36.51,"low":36.12,"open":36.15,"volume":22111971},{"timestamp":1532957400,"date":"2018-07-30","index":11033,"close":36.61,"high":36.7,"low":36.22,"open":36.39,"volume":21981486}],"post":[{"timestamp":1533043800,"date":"2018-07-31","index":11034,"close":37.88,"high":37.94,"low":36.19,"open":36.25,"volume":50837371},{"timestamp":1533130200,"date":"2018-08-01","index":11035,"close":38.21,"high":38.25,"low":37.51,"open":37.6,"volume":32734605},{"timestamp":1533216600,"date":"2018-08-02","index":11036,"close":37.62,"high":38.16,"low":37.5,"open":37.59,"volume":31879284},{"timestamp":1533303000,"date":"2018-08-03","index":11037,"close":38.46,"high":38.58,"low":37.47,"open":37.59,"volume":27368375},{"timestamp":1533562200,"date":"2018-08-06","index":11038,"close":38.94,"high":39.11,"low":38.26,"open":38.29,"volume":27479572},{"timestamp":1533648600,"date":"2018-08-07","index":11039,"close":38.75,"high":39.14,"low":38.7,"open":38.76,"volume":18928575},{"timestamp":1533735000,"date":"2018-08-08","index":11040,"close":39.29,"high":39.51,"low":38.5,"open":38.62,"volume":25837440},{"timestamp":1533821400,"date":"2018-08-09","index":11041,"close":38.9,"high":39.25,"low":38.72,"open":39.18,"volume":20121282},{"timestamp":1533907800,"date":"2018-08-10","index":11042,"close":38.83,"high":39.19,"low":38.61,"open":38.72,"volume":18194148},{"timestamp":1534167000,"date":"2018-08-13","index":11043,"close":38.72,"high":39.1,"low":38.72,"open":38.85,"volume":19860627},{"timestamp":1534253400,"date":"2018-08-14","index":11044,"close":38.62,"high":38.94,"low":38.46,"open":38.75,"volume":17336824}]},{"date":"2018-05-01","estimated":0.74,"reported":0.77,"pre":[{"timestamp":1523885400,"date":"2018-04-16","index":10960,"close":34.66,"high":34.85,"low":34.53,"open":34.63,"volume":15932369},{"timestamp":1523971800,"date":"2018-04-17","index":10961,"close":34.47,"high":34.9,"low":34.41,"open":34.87,"volume":17675580},{"timestamp":1524058200,"date":"2018-04-18","index":10962,"close":34.62,"high":34.72,"low":34.42,"open":34.52,"volume":14652497},{"timestamp":1524144600,"date":"2018-04-19","index":10963,"close":34.66,"high":34.81,"low":34.41,"open":34.53,"volume":16636652},{"timestamp":1524231000,"date":"2018-04-20","index":10964,"close":34.75,"high":34.91,"low":34.6,"open":34.63,"volume":22371993},{"timestamp":1524490200,"date":"2018-04-23","index":10965,"close":34.91,"high":35,"low":34.72,"open":34.79,"volume":25381058},{"timestamp":1524576600,"date":"2018-04-24","index":10966,"close":35.16,"high":35.36,"low":34.89,"open":35.02,"volume":27106350},{"timestamp":1524663000,"date":"2018-04-25","index":10967,"close":34.8,"high":35.14,"low":34.64,"open":35.03,"volume":27730213},{"timestamp":1524749400,"date":"2018-04-26","index":10968,"close":34.96,"high":35.2,"low":34.87,"open":34.91,"volume":20405651},{"timestamp":1524835800,"date":"2018-04-27","index":10969,"close":35.1,"high":35.21,"low":34.82,"open":34.9,"volume":14425149},{"timestamp":1525095000,"date":"2018-04-30","index":10970,"close":34.73,"high":35.28,"low":34.54,"open":35.23,"volume":28295789}],"post":[{"timestamp":1525181400,"date":"2018-05-01","index":10971,"close":33.59,"high":34.2,"low":32.87,"open":33.76,"volume":51278154},{"timestamp":1525267800,"date":"2018-05-02","index":10972,"close":33.1,"high":33.56,"low":32.96,"open":33.37,"volume":29550260},{"timestamp":1525354200,"date":"2018-05-03","index":10973,"close":32.98,"high":33.09,"low":32.66,"open":33.04,"volume":23517902},{"timestamp":1525440600,"date":"2018-05-04","index":10974,"close":33.06,"high":33.2,"low":32.61,"open":32.79,"volume":19795912},{"timestamp":1525699800,"date":"2018-05-07","index":10975,"close":33.14,"high":33.33,"low":32.93,"open":33.01,"volume":21580018},{"timestamp":1525786200,"date":"2018-05-08","index":10976,"close":33.19,"high":33.29,"low":32.93,"open":33.12,"volume":28269650},{"timestamp":1525872600,"date":"2018-05-09","index":10977,"close":33.37,"high":33.6,"low":33.08,"open":33.23,"volume":20430209},{"timestamp":1525959000,"date":"2018-05-10","index":10978,"close":33.24,"high":33.5,"low":33.1,"open":33.21,"volume":30906653},{"timestamp":1526045400,"date":"2018-05-11","index":10979,"close":33.68,"high":33.74,"low":33.27,"open":33.33,"volume":21619964},{"timestamp":1526304600,"date":"2018-05-14","index":10980,"close":34.02,"high":34.08,"low":33.67,"open":33.69,"volume":21485052},{"timestamp":1526391000,"date":"2018-05-15","index":10981,"close":33.86,"high":33.95,"low":33.66,"open":33.69,"volume":19345643}]},{"date":"2018-01-30","estimated":0.56,"reported":0.62,"pre":[{"timestamp":1515767400,"date":"2018-01-12","index":10897,"close":34.67,"high":34.91,"low":34.59,"open":34.75,"volume":20240700},{"timestamp":1516113000,"date":"2018-01-16","index":10898,"close":34.72,"high":35.09,"low":34.6,"open":34.7,"volume":30536699},{"timestamp":1516199400,"date":"2018-01-17","index":10899,"close":35.28,"high":35.46,"low":34.89,"open":34.93,"volume":25332363},{"timestamp":1516285800,"date":"2018-01-18","index":10900,"close":35.09,"high":35.27,"low":34.82,"open":35.27,"volume":19946528},{"timestamp":1516372200,"date":"2018-01-19","index":10901,"close":35.05,"high":35.37,"low":34.63,"open":35.28,"volume":31133684},{"timestamp":1516631400,"date":"2018-01-22","index":10902,"close":35.04,"high":35.17,"low":34.85,"open":35,"volume":21380495},{"timestamp":1516717800,"date":"2018-01-23","index":10903,"close":34.93,"high":35.18,"low":34.67,"open":34.93,"volume":18527212},{"timestamp":1516804200,"date":"2018-01-24","index":10904,"close":35.04,"high":35.17,"low":34.85,"open":35.09,"volume":18673191},{"timestamp":1516890600,"date":"2018-01-25","index":10905,"close":35.32,"high":35.43,"low":35.01,"open":35.08,"volume":18988232},{"timestamp":1516977000,"date":"2018-01-26","index":10906,"close":37.01,"high":37.09,"low":35.39,"open":35.39,"volume":51441419},{"timestamp":1517236200,"date":"2018-01-29","index":10907,"close":37.02,"high":37.41,"low":36.78,"open":37,"volume":36779014}],"post":[{"timestamp":1517322600,"date":"2018-01-30","index":10908,"close":35.86,"high":36.76,"low":35.44,"open":36.25,"volume":48483684},{"timestamp":1517409000,"date":"2018-01-31","index":10909,"close":35.14,"high":36.04,"low":34.94,"open":35.98,"volume":35859926},{"timestamp":1517495400,"date":"2018-02-01","index":10910,"close":34.94,"high":35.48,"low":34.73,"open":34.73,"volume":29697926},{"timestamp":1517581800,"date":"2018-02-02","index":10911,"close":34.73,"high":35.34,"low":34.64,"open":34.72,"volume":25588907},{"timestamp":1517841000,"date":"2018-02-05","index":10912,"close":32.89,"high":34.82,"low":32.26,"open":34.61,"volume":42463657},{"timestamp":1517927400,"date":"2018-02-06","index":10913,"close":33.47,"high":33.66,"low":32.26,"open":32.41,"volume":56035067},{"timestamp":1518013800,"date":"2018-02-07","index":10914,"close":33.19,"high":33.82,"low":33.18,"open":33.33,"volume":30955980},{"timestamp":1518100200,"date":"2018-02-08","index":10915,"close":31.91,"high":33.37,"low":31.88,"open":33.21,"volume":45850792},{"timestamp":1518186600,"date":"2018-02-09","index":10916,"close":32.41,"high":32.67,"low":31.5,"open":32.44,"volume":49851776},{"timestamp":1518445800,"date":"2018-02-12","index":10917,"close":32.88,"high":33.08,"low":32.29,"open":32.69,"volume":38743670},{"timestamp":1518532200,"date":"2018-02-13","index":10918,"close":33.15,"high":33.24,"low":32.65,"open":32.8,"volume":21559570}]},{"date":"2017-10-31","estimated":0.64,"reported":0.67,"pre":[{"timestamp":1508160600,"date":"2017-10-16","index":10836,"close":34.14,"high":34.61,"low":34.04,"open":34.49,"volume":14315006},{"timestamp":1508247000,"date":"2017-10-17","index":10837,"close":34.35,"high":34.47,"low":33.92,"open":34.09,"volume":14776764},{"timestamp":1508333400,"date":"2017-10-18","index":10838,"close":33.99,"high":34.43,"low":33.96,"open":34.39,"volume":15196572},{"timestamp":1508419800,"date":"2017-10-19","index":10839,"close":34.38,"high":34.52,"low":34,"open":34.05,"volume":20858028},{"timestamp":1508506200,"date":"2017-10-20","index":10840,"close":34.55,"high":34.55,"low":34.18,"open":34.44,"volume":18447319},{"timestamp":1508765400,"date":"2017-10-23","index":10841,"close":34.54,"high":34.9,"low":34.44,"open":34.44,"volume":15978008},{"timestamp":1508851800,"date":"2017-10-24","index":10842,"close":34.41,"high":34.66,"low":34.15,"open":34.58,"volume":15826126},{"timestamp":1508938200,"date":"2017-10-25","index":10843,"close":34.31,"high":34.49,"low":34.08,"open":34.35,"volume":17523488},{"timestamp":1509024600,"date":"2017-10-26","index":10844,"close":33.91,"high":34.36,"low":33.78,"open":34.24,"volume":18374277},{"timestamp":1509111000,"date":"2017-10-27","index":10845,"close":33.78,"high":33.92,"low":33.59,"open":33.71,"volume":15746865},{"timestamp":1509370200,"date":"2017-10-30","index":10846,"close":33.35,"high":33.65,"low":33.23,"open":33.61,"volume":26679586}],"post":[{"timestamp":1509456600,"date":"2017-10-31","index":10847,"close":33.26,"high":33.53,"low":32.35,"open":33.25,"volume":24794085},{"timestamp":1509543000,"date":"2017-11-01","index":10848,"close":33.45,"high":33.9,"low":33.11,"open":33.22,"volume":16557497},{"timestamp":1509629400,"date":"2017-11-02","index":10849,"close":33.64,"high":33.69,"low":33.24,"open":33.46,"volume":13880021},{"timestamp":1509715800,"date":"2017-11-03","index":10850,"close":33.73,"high":33.74,"low":33.51,"open":33.63,"volume":9358255},{"timestamp":1509978600,"date":"2017-11-06","index":10851,"close":33.51,"high":33.79,"low":33.32,"open":33.77,"volume":11200542},{"timestamp":1510065000,"date":"2017-11-07","index":10852,"close":33.55,"high":33.61,"low":33.43,"open":33.49,"volume":11480906},{"timestamp":1510151400,"date":"2017-11-08","index":10853,"close":33.53,"high":33.58,"low":33.24,"open":33.56,"volume":14302148},{"timestamp":1510237800,"date":"2017-11-09","index":10854,"close":33.4,"high":33.44,"low":33.06,"open":33.28,"volume":14088713},{"timestamp":1510324200,"date":"2017-11-10","index":10855,"close":33.38,"high":33.39,"low":33.02,"open":33.3,"volume":15858589},{"timestamp":1510583400,"date":"2017-11-13","index":10856,"close":33.49,"high":33.66,"low":33.34,"open":33.42,"volume":25072657},{"timestamp":1510669800,"date":"2017-11-14","index":10857,"close":33.57,"high":33.87,"low":33.42,"open":33.44,"volume":17278538}]},{"date":"2017-08-01","estimated":0.66,"reported":0.67,"pre":[{"timestamp":1500298200,"date":"2017-07-17","index":10772,"close":31.55,"high":31.76,"low":31.44,"open":31.73,"volume":17733866},{"timestamp":1500384600,"date":"2017-07-18","index":10773,"close":31.65,"high":31.68,"low":31.35,"open":31.53,"volume":15356148},{"timestamp":1500471000,"date":"2017-07-19","index":10774,"close":31.9,"high":31.96,"low":31.6,"open":31.66,"volume":19825951},{"timestamp":1500557400,"date":"2017-07-20","index":10775,"close":31.82,"high":31.97,"low":31.63,"open":31.76,"volume":17870043},{"timestamp":1500643800,"date":"2017-07-21","index":10776,"close":31.76,"high":31.86,"low":31.68,"open":31.76,"volume":12673718},{"timestamp":1500903000,"date":"2017-07-24","index":10777,"close":31.61,"high":31.74,"low":31.47,"open":31.67,"volume":15558937},{"timestamp":1500989400,"date":"2017-07-25","index":10778,"close":31.4,"high":31.76,"low":31.32,"open":31.67,"volume":20856025},{"timestamp":1501075800,"date":"2017-07-26","index":10779,"close":31.2,"high":31.4,"low":31.15,"open":31.39,"volume":16572674},{"timestamp":1501162200,"date":"2017-07-27","index":10780,"close":31.31,"high":31.31,"low":31.02,"open":31.11,"volume":17561221},{"timestamp":1501248600,"date":"2017-07-28","index":10781,"close":31.45,"high":31.47,"low":31.13,"open":31.37,"volume":17116117},{"timestamp":1501507800,"date":"2017-07-31","index":10782,"close":31.46,"high":31.68,"low":31.44,"open":31.51,"volume":23169660}],"post":[{"timestamp":1501594200,"date":"2017-08-01","index":10783,"close":31.39,"high":31.59,"low":31.04,"open":31.35,"volume":28072552},{"timestamp":1501680600,"date":"2017-08-02","index":10784,"close":31.23,"high":31.23,"low":31.02,"open":31.19,"volume":30412116},{"timestamp":1501767000,"date":"2017-08-03","index":10785,"close":31.72,"high":32.08,"low":31.18,"open":31.26,"volume":28739945},{"timestamp":1501853400,"date":"2017-08-04","index":10786,"close":31.92,"high":32.26,"low":31.76,"open":31.86,"volume":27183398},{"timestamp":1502112600,"date":"2017-08-07","index":10787,"close":31.6,"high":31.87,"low":31.55,"open":31.83,"volume":13188280},{"timestamp":1502199000,"date":"2017-08-08","index":10788,"close":31.57,"high":31.75,"low":31.52,"open":31.62,"volume":16986475},{"timestamp":1502285400,"date":"2017-08-09","index":10789,"close":31.74,"high":31.75,"low":31.46,"open":31.63,"volume":15807681},{"timestamp":1502371800,"date":"2017-08-10","index":10790,"close":31.71,"high":31.83,"low":31.51,"open":31.66,"volume":19062539},{"timestamp":1502458200,"date":"2017-08-11","index":10791,"close":31.55,"high":31.85,"low":31.51,"open":31.78,"volume":13626639},{"timestamp":1502717400,"date":"2017-08-14","index":10792,"close":31.6,"high":31.66,"low":31.44,"open":31.62,"volume":13482241},{"timestamp":1502803800,"date":"2017-08-15","index":10793,"close":31.67,"high":31.81,"low":31.56,"open":31.63,"volume":18048801}]},{"date":"2017-05-02","estimated":0.67,"reported":0.69,"pre":[{"timestamp":1492435800,"date":"2017-04-17","index":10709,"close":32.26,"high":32.31,"low":32.09,"open":32.16,"volume":15963462},{"timestamp":1492522200,"date":"2017-04-18","index":10710,"close":32.11,"high":32.14,"low":31.94,"open":32.03,"volume":22293365},{"timestamp":1492608600,"date":"2017-04-19","index":10711,"close":31.89,"high":32.17,"low":31.83,"open":32.12,"volume":25204302},{"timestamp":1492695000,"date":"2017-04-20","index":10712,"close":32.01,"high":32.13,"low":31.76,"open":31.91,"volume":19339319},{"timestamp":1492781400,"date":"2017-04-21","index":10713,"close":31.92,"high":32,"low":31.76,"open":31.92,"volume":25552227},{"timestamp":1493040600,"date":"2017-04-24","index":10714,"close":32.01,"high":32.29,"low":31.93,"open":32.24,"volume":22438501},{"timestamp":1493127000,"date":"2017-04-25","index":10715,"close":32.03,"high":32.22,"low":31.98,"open":32.09,"volume":19756176},{"timestamp":1493213400,"date":"2017-04-26","index":10716,"close":32.12,"high":32.29,"low":32.12,"open":32.13,"volume":20884483},{"timestamp":1493299800,"date":"2017-04-27","index":10717,"close":32.13,"high":32.28,"low":32.04,"open":32.22,"volume":15633139},{"timestamp":1493386200,"date":"2017-04-28","index":10718,"close":32.18,"high":32.2,"low":32.02,"open":32.14,"volume":16842077},{"timestamp":1493645400,"date":"2017-05-01","index":10719,"close":32.05,"high":32.25,"low":32.04,"open":32.15,"volume":23910833}],"post":[{"timestamp":1493731800,"date":"2017-05-02","index":10720,"close":31.89,"high":31.99,"low":31.2,"open":31.86,"volume":42965678},{"timestamp":1493818200,"date":"2017-05-03","index":10721,"close":31.76,"high":31.87,"low":31.59,"open":31.76,"volume":26155748},{"timestamp":1493904600,"date":"2017-05-04","index":10722,"close":31.74,"high":31.87,"low":31.61,"open":31.73,"volume":26897869},{"timestamp":1493991000,"date":"2017-05-05","index":10723,"close":31.76,"high":31.76,"low":31.53,"open":31.73,"volume":22999966},{"timestamp":1494250200,"date":"2017-05-08","index":10724,"close":31.74,"high":31.9,"low":31.64,"open":31.69,"volume":24781543},{"timestamp":1494336600,"date":"2017-05-09","index":10725,"close":31.67,"high":31.87,"low":31.64,"open":31.74,"volume":18028248},{"timestamp":1494423000,"date":"2017-05-10","index":10726,"close":31.34,"high":31.42,"low":31.21,"open":31.31,"volume":34829852},{"timestamp":1494509400,"date":"2017-05-11","index":10727,"close":31.35,"high":31.44,"low":31.17,"open":31.3,"volume":26421567},{"timestamp":1494595800,"date":"2017-05-12","index":10728,"close":31.32,"high":31.38,"low":31.2,"open":31.2,"volume":18589187},{"timestamp":1494855000,"date":"2017-05-15","index":10729,"close":31.42,"high":31.48,"low":31.12,"open":31.28,"volume":20530444},{"timestamp":1494941400,"date":"2017-05-16","index":10730,"close":30.93,"high":31.12,"low":30.73,"open":30.89,"volume":42437834}]},{"date":"2017-01-31","estimated":0.5,"reported":0.47,"pre":[{"timestamp":1484317800,"date":"2017-01-13","index":10646,"close":30.85,"high":31.1,"low":30.67,"open":31,"volume":21386925},{"timestamp":1484663400,"date":"2017-01-17","index":10647,"close":30.42,"high":30.72,"low":30.15,"open":30.69,"volume":33838143},{"timestamp":1484749800,"date":"2017-01-18","index":10648,"close":30.39,"high":30.63,"low":30.31,"open":30.45,"volume":22629064},{"timestamp":1484836200,"date":"2017-01-19","index":10649,"close":30.08,"high":30.45,"low":29.91,"open":30.42,"volume":27555881},{"timestamp":1484922600,"date":"2017-01-20","index":10650,"close":30.14,"high":30.47,"low":30.04,"open":30.09,"volume":31788324},{"timestamp":1485181800,"date":"2017-01-23","index":10651,"close":29.85,"high":30.19,"low":29.83,"open":30.06,"volume":26098094},{"timestamp":1485268200,"date":"2017-01-24","index":10652,"close":29.55,"high":29.85,"low":29.32,"open":29.79,"volume":31225172},{"timestamp":1485354600,"date":"2017-01-25","index":10653,"close":29.69,"high":29.91,"low":29.51,"open":29.75,"volume":33905283},{"timestamp":1485441000,"date":"2017-01-26","index":10654,"close":29.68,"high":29.86,"low":29.6,"open":29.79,"volume":28653517},{"timestamp":1485527400,"date":"2017-01-27","index":10655,"close":29.81,"high":29.92,"low":29.66,"open":29.86,"volume":25353654},{"timestamp":1485786600,"date":"2017-01-30","index":10656,"close":29.71,"high":29.89,"low":29.47,"open":29.86,"volume":28947899}],"post":[{"timestamp":1485873000,"date":"2017-01-31","index":10657,"close":30.1,"high":30.29,"low":29.35,"open":29.42,"volume":39472300},{"timestamp":1485959400,"date":"2017-02-01","index":10658,"close":30.05,"high":30.07,"low":29.66,"open":29.9,"volume":30031938},{"timestamp":1486045800,"date":"2017-02-02","index":10659,"close":30.1,"high":30.1,"low":29.72,"open":29.86,"volume":24634404},{"timestamp":1486132200,"date":"2017-02-03","index":10660,"close":30.45,"high":30.59,"low":30.28,"open":30.41,"volume":37935252},{"timestamp":1486391400,"date":"2017-02-06","index":10661,"close":30.58,"high":30.67,"low":30.3,"open":30.36,"volume":25859258},{"timestamp":1486477800,"date":"2017-02-07","index":10662,"close":30.44,"high":30.69,"low":30.3,"open":30.66,"volume":24781648},{"timestamp":1486564200,"date":"2017-02-08","index":10663,"close":30.49,"high":30.69,"low":30.28,"open":30.28,"volume":20194745},{"timestamp":1486650600,"date":"2017-02-09","index":10664,"close":30.72,"high":30.87,"low":30.49,"open":30.49,"volume":25102380},{"timestamp":1486737000,"date":"2017-02-10","index":10665,"close":30.69,"high":30.79,"low":30.58,"open":30.75,"volume":23090189},{"timestamp":1486996200,"date":"2017-02-13","index":10666,"close":30.94,"high":31.02,"low":30.78,"open":30.78,"volume":21733585},{"timestamp":1487082600,"date":"2017-02-14","index":10667,"close":31.07,"high":31.09,"low":30.69,"open":30.86,"volume":24205532}]},{"date":"2016-11-01","estimated":0.62,"reported":0.61,"pre":[{"timestamp":1476711000,"date":"2016-10-17","index":10585,"close":30.83,"high":31.03,"low":30.82,"open":30.91,"volume":17837369},{"timestamp":1476797400,"date":"2016-10-18","index":10586,"close":31.02,"high":31.19,"low":30.94,"open":31.06,"volume":15624074},{"timestamp":1476883800,"date":"2016-10-19","index":10587,"close":30.93,"high":31.17,"low":30.83,"open":31.07,"volume":17247445},{"timestamp":1476970200,"date":"2016-10-20","index":10588,"close":30.87,"high":31.06,"low":30.83,"open":30.83,"volume":20334190},{"timestamp":1477056600,"date":"2016-10-21","index":10589,"close":30.53,"high":30.79,"low":30.53,"open":30.76,"volume":19852090},{"timestamp":1477315800,"date":"2016-10-24","index":10590,"close":30.48,"high":30.7,"low":30.41,"open":30.65,"volume":20644066},{"timestamp":1477402200,"date":"2016-10-25","index":10591,"close":30.63,"high":30.71,"low":30.35,"open":30.38,"volume":20380249},{"timestamp":1477488600,"date":"2016-10-26","index":10592,"close":30.74,"high":30.93,"low":30.5,"open":30.63,"volume":18026246},{"timestamp":1477575000,"date":"2016-10-27","index":10593,"close":30.82,"high":31.13,"low":30.71,"open":30.91,"volume":19238662},{"timestamp":1477661400,"date":"2016-10-28","index":10594,"close":30.29,"high":30.89,"low":30.25,"open":30.85,"volume":30048170},{"timestamp":1477920600,"date":"2016-10-31","index":10595,"close":30.09,"high":30.4,"low":29.99,"open":30.4,"volume":37890668}],"post":[{"timestamp":1478007000,"date":"2016-11-01","index":10596,"close":29.48,"high":30.09,"low":29.17,"open":29.35,"volume":57285005},{"timestamp":1478093400,"date":"2016-11-02","index":10597,"close":29.06,"high":29.45,"low":28.8,"open":29.4,"volume":38033063},{"timestamp":1478179800,"date":"2016-11-03","index":10598,"close":28.36,"high":29.13,"low":28.3,"open":29.13,"volume":38290977},{"timestamp":1478266200,"date":"2016-11-04","index":10599,"close":28.46,"high":28.81,"low":28.37,"open":28.38,"volume":36919723},{"timestamp":1478529000,"date":"2016-11-07","index":10600,"close":28.82,"high":28.88,"low":28.54,"open":28.68,"volume":32544885},{"timestamp":1478615400,"date":"2016-11-08","index":10601,"close":28.46,"high":28.89,"low":28.43,"open":28.59,"volume":37365670},{"timestamp":1478701800,"date":"2016-11-09","index":10602,"close":30.47,"high":31.66,"low":29.89,"open":31.32,"volume":125166505},{"timestamp":1478788200,"date":"2016-11-10","index":10603,"close":31.77,"high":32.1,"low":31.17,"open":31.61,"volume":70908061},{"timestamp":1478874600,"date":"2016-11-11","index":10604,"close":30.92,"high":31.63,"low":30.54,"open":31.52,"volume":37736994},{"timestamp":1479133800,"date":"2016-11-14","index":10605,"close":30.72,"high":31.21,"low":30.48,"open":31.17,"volume":32219094},{"timestamp":1479220200,"date":"2016-11-15","index":10606,"close":30.58,"high":31.08,"low":30.25,"open":31.08,"volume":31213472}]},{"date":"2016-08-02","estimated":0.62,"reported":0.64,"pre":[{"timestamp":1468848600,"date":"2016-07-18","index":10521,"close":34.76,"high":35.09,"low":34.68,"open":34.81,"volume":17827567},{"timestamp":1468935000,"date":"2016-07-19","index":10522,"close":34.76,"high":34.98,"low":34.68,"open":34.79,"volume":17614975},{"timestamp":1469021400,"date":"2016-07-20","index":10523,"close":34.8,"high":35.04,"low":34.8,"open":35.01,"volume":12937112},{"timestamp":1469107800,"date":"2016-07-21","index":10524,"close":34.83,"high":34.93,"low":34.65,"open":34.79,"volume":13772091},{"timestamp":1469194200,"date":"2016-07-22","index":10525,"close":34.86,"high":34.95,"low":34.8,"open":34.91,"volume":14209501},{"timestamp":1469453400,"date":"2016-07-25","index":10526,"close":34.9,"high":34.95,"low":34.64,"open":34.91,"volume":12833293},{"timestamp":1469539800,"date":"2016-07-26","index":10527,"close":34.94,"high":34.98,"low":34.77,"open":34.94,"volume":12773953},{"timestamp":1469626200,"date":"2016-07-27","index":10528,"close":34.96,"high":35.03,"low":34.77,"open":34.87,"volume":15877456},{"timestamp":1469712600,"date":"2016-07-28","index":10529,"close":34.79,"high":35.02,"low":34.63,"open":34.99,"volume":17134878},{"timestamp":1469799000,"date":"2016-07-29","index":10530,"close":35,"high":35.06,"low":34.77,"open":34.8,"volume":22675545},{"timestamp":1470058200,"date":"2016-08-01","index":10531,"close":35.4,"high":35.47,"low":35.09,"open":35.12,"volume":29911044}],"post":[{"timestamp":1470144600,"date":"2016-08-02","index":10532,"close":34.53,"high":34.93,"low":34.28,"open":34.88,"volume":34914488},{"timestamp":1470231000,"date":"2016-08-03","index":10533,"close":33.48,"high":34.11,"low":33.26,"open":34.07,"volume":44941190},{"timestamp":1470317400,"date":"2016-08-04","index":10534,"close":33.35,"high":33.7,"low":33.35,"open":33.68,"volume":26482593},{"timestamp":1470403800,"date":"2016-08-05","index":10535,"close":33.62,"high":33.71,"low":33.42,"open":33.55,"volume":28665006},{"timestamp":1470663000,"date":"2016-08-08","index":10536,"close":33.14,"high":33.47,"low":32.93,"open":33.47,"volume":32189687},{"timestamp":1470749400,"date":"2016-08-09","index":10537,"close":33.28,"high":33.49,"low":33.11,"open":33.2,"volume":18054388},{"timestamp":1470835800,"date":"2016-08-10","index":10538,"close":33.33,"high":33.38,"low":33.12,"open":33.37,"volume":14887328},{"timestamp":1470922200,"date":"2016-08-11","index":10539,"close":33.35,"high":33.47,"low":33.3,"open":33.33,"volume":14106841},{"timestamp":1471008600,"date":"2016-08-12","index":10540,"close":33.19,"high":33.31,"low":32.97,"open":33.28,"volume":15840777},{"timestamp":1471267800,"date":"2016-08-15","index":10541,"close":33.31,"high":33.37,"low":33.14,"open":33.25,"volume":13021116},{"timestamp":1471354200,"date":"2016-08-16","index":10542,"close":33.01,"high":33.28,"low":32.99,"open":33.15,"volume":15944174}]},{"date":"2016-05-03","estimated":0.55,"reported":0.67,"pre":[{"timestamp":1460986200,"date":"2016-04-18","index":10458,"close":30.94,"high":31.18,"low":30.64,"open":30.83,"volume":38997262},{"timestamp":1461072600,"date":"2016-04-19","index":10459,"close":31.2,"high":31.5,"low":31.06,"open":31.12,"volume":29954996},{"timestamp":1461159000,"date":"2016-04-20","index":10460,"close":31.53,"high":31.69,"low":31.17,"open":31.17,"volume":36981593},{"timestamp":1461245400,"date":"2016-04-21","index":10461,"close":31.54,"high":31.76,"low":31.35,"open":31.37,"volume":36025298},{"timestamp":1461331800,"date":"2016-04-22","index":10462,"close":31.57,"high":31.78,"low":31.38,"open":31.55,"volume":27548714},{"timestamp":1461591000,"date":"2016-04-25","index":10463,"close":31.51,"high":31.57,"low":31.31,"open":31.43,"volume":25569513},{"timestamp":1461677400,"date":"2016-04-26","index":10464,"close":31.36,"high":31.62,"low":31.23,"open":31.5,"volume":30293330},{"timestamp":1461763800,"date":"2016-04-27","index":10465,"close":31.31,"high":31.51,"low":31.21,"open":31.29,"volume":27503603},{"timestamp":1461850200,"date":"2016-04-28","index":10466,"close":31.22,"high":31.48,"low":31.07,"open":31.28,"volume":34818995},{"timestamp":1461936600,"date":"2016-04-29","index":10467,"close":31.03,"high":31.26,"low":30.77,"open":31.19,"volume":36061134},{"timestamp":1462195800,"date":"2016-05-02","index":10468,"close":31.12,"high":31.31,"low":30.83,"open":30.89,"volume":40122407}],"post":[{"timestamp":1462282200,"date":"2016-05-03","index":10469,"close":31.97,"high":32.23,"low":31.55,"open":31.93,"volume":75396414},{"timestamp":1462368600,"date":"2016-05-04","index":10470,"close":31.69,"high":32.16,"low":31.62,"open":31.94,"volume":38021364},{"timestamp":1462455000,"date":"2016-05-05","index":10471,"close":31.85,"high":32,"low":31.59,"open":31.66,"volume":25047467},{"timestamp":1462541400,"date":"2016-05-06","index":10472,"close":31.86,"high":31.87,"low":31.5,"open":31.67,"volume":24422234},{"timestamp":1462800600,"date":"2016-05-09","index":10473,"close":32.09,"high":32.22,"low":31.8,"open":31.82,"volume":33182766},{"timestamp":1462887000,"date":"2016-05-10","index":10474,"close":32.07,"high":32.13,"low":31.76,"open":32.1,"volume":26125498},{"timestamp":1462973400,"date":"2016-05-11","index":10475,"close":31.46,"high":31.84,"low":31.45,"open":31.75,"volume":32037384},{"timestamp":1463059800,"date":"2016-05-12","index":10476,"close":31.49,"high":31.57,"low":31.23,"open":31.52,"volume":26746515},{"timestamp":1463146200,"date":"2016-05-13","index":10477,"close":31.49,"high":31.74,"low":31.44,"open":31.62,"volume":21622494},{"timestamp":1463405400,"date":"2016-05-16","index":10478,"close":31.67,"high":31.72,"low":31.13,"open":31.24,"volume":23239224},{"timestamp":1463491800,"date":"2016-05-17","index":10479,"close":31.34,"high":31.63,"low":31.23,"open":31.57,"volume":33175177}]},{"date":"2016-02-02","estimated":0.52,"reported":0.53,"pre":[{"timestamp":1452868200,"date":"2016-01-15","index":10395,"close":29.23,"high":29.24,"low":28.65,"open":28.67,"volume":49299269},{"timestamp":1453213800,"date":"2016-01-19","index":10396,"close":29.12,"high":29.63,"low":28.78,"open":29.53,"volume":34508276},{"timestamp":1453300200,"date":"2016-01-20","index":10397,"close":29.09,"high":29.48,"low":28.52,"open":28.66,"volume":52142223},{"timestamp":1453386600,"date":"2016-01-21","index":10398,"close":29.01,"high":29.32,"low":28.95,"open":29.04,"volume":38528548},{"timestamp":1453473000,"date":"2016-01-22","index":10399,"close":29.14,"high":29.65,"low":29.1,"open":29.41,"volume":33142398},{"timestamp":1453732200,"date":"2016-01-25","index":10400,"close":28.94,"high":29.33,"low":28.86,"open":29.25,"volume":30313251},{"timestamp":1453818600,"date":"2016-01-26","index":10401,"close":29.1,"high":29.17,"low":28.79,"open":28.97,"volume":27360786},{"timestamp":1453905000,"date":"2016-01-27","index":10402,"close":28.96,"high":29.42,"low":28.77,"open":29.14,"volume":30059131},{"timestamp":1453991400,"date":"2016-01-28","index":10403,"close":28.65,"high":29.14,"low":28.07,"open":29.13,"volume":51419917},{"timestamp":1454077800,"date":"2016-01-29","index":10404,"close":28.93,"high":28.93,"low":28.39,"open":28.82,"volume":59794263},{"timestamp":1454337000,"date":"2016-02-01","index":10405,"close":28.62,"high":28.84,"low":28.28,"open":28.79,"volume":50036858}],"post":[{"timestamp":1454423400,"date":"2016-02-02","index":10406,"close":28.6,"high":28.79,"low":28.04,"open":28.62,"volume":50815553},{"timestamp":1454509800,"date":"2016-02-03","index":10407,"close":28.15,"high":28.53,"low":27.65,"open":28.38,"volume":47403334},{"timestamp":1454596200,"date":"2016-02-04","index":10408,"close":27.51,"high":28.07,"low":27.27,"open":27.98,"volume":60009068},{"timestamp":1454682600,"date":"2016-02-05","index":10409,"close":27.54,"high":27.91,"low":27.36,"open":27.53,"volume":41033906},{"timestamp":1454941800,"date":"2016-02-08","index":10410,"close":27.1,"high":27.5,"low":26.8,"open":27.21,"volume":50082391},{"timestamp":1455028200,"date":"2016-02-09","index":10411,"close":27.61,"high":27.7,"low":26.89,"open":27.01,"volume":60214809},{"timestamp":1455114600,"date":"2016-02-10","index":10412,"close":27.98,"high":28.37,"low":27.81,"open":27.83,"volume":47121389},{"timestamp":1455201000,"date":"2016-02-11","index":10413,"close":27.64,"high":27.84,"low":27.41,"open":27.52,"volume":41780771},{"timestamp":1455287400,"date":"2016-02-12","index":10414,"close":27.86,"high":27.87,"low":27.5,"open":27.75,"volume":34300533},{"timestamp":1455633000,"date":"2016-02-16","index":10415,"close":28.28,"high":28.31,"low":27.94,"open":28.04,"volume":34329307},{"timestamp":1455719400,"date":"2016-02-17","index":10416,"close":28.11,"high":28.53,"low":28.07,"open":28.46,"volume":41224259}]},{"date":"2015-10-27","estimated":0.51,"reported":0.6,"pre":[{"timestamp":1444656600,"date":"2015-10-12","index":10329,"close":31.52,"high":31.73,"low":31.21,"open":31.53,"volume":15642414},{"timestamp":1444743000,"date":"2015-10-13","index":10330,"close":31.29,"high":31.92,"low":31.14,"open":31.48,"volume":20496189},{"timestamp":1444829400,"date":"2015-10-14","index":10331,"close":31.35,"high":31.85,"low":31.25,"open":31.35,"volume":18686366},{"timestamp":1444915800,"date":"2015-10-15","index":10332,"close":32.33,"high":32.39,"low":31.24,"open":31.24,"volume":27807787},{"timestamp":1445002200,"date":"2015-10-16","index":10333,"close":32.65,"high":32.68,"low":32.26,"open":32.59,"volume":20238908},{"timestamp":1445261400,"date":"2015-10-19","index":10334,"close":32.73,"high":32.77,"low":32.34,"open":32.65,"volume":16632963},{"timestamp":1445347800,"date":"2015-10-20","index":10335,"close":32.26,"high":32.91,"low":32.03,"open":32.87,"volume":18436146},{"timestamp":1445434200,"date":"2015-10-21","index":10336,"close":31.75,"high":32.58,"low":31.34,"open":32.42,"volume":34867585},{"timestamp":1445520600,"date":"2015-10-22","index":10337,"close":31.62,"high":31.92,"low":31.2,"open":31.86,"volume":43599764},{"timestamp":1445607000,"date":"2015-10-23","index":10338,"close":32.31,"high":32.59,"low":31.53,"open":31.75,"volume":29021468},{"timestamp":1445866200,"date":"2015-10-26","index":10339,"close":32.41,"high":32.61,"low":32.1,"open":32.26,"volume":24548819}],"post":[{"timestamp":1445952600,"date":"2015-10-27","index":10340,"close":33.2,"high":33.63,"low":32.87,"open":33.22,"volume":42242001},{"timestamp":1446039000,"date":"2015-10-28","index":10341,"close":33.63,"high":34.22,"low":33.23,"open":33.43,"volume":36745497},{"timestamp":1446125400,"date":"2015-10-29","index":10342,"close":32.99,"high":34.06,"low":32.41,"open":32.5,"volume":75916247},{"timestamp":1446211800,"date":"2015-10-30","index":10343,"close":32.09,"high":33.11,"low":32,"open":32.99,"volume":60213861},{"timestamp":1446474600,"date":"2015-11-02","index":10344,"close":33.26,"high":33.44,"low":32.4,"open":32.42,"volume":41633632},{"timestamp":1446561000,"date":"2015-11-03","index":10345,"close":33.18,"high":33.24,"low":32.87,"open":33.2,"volume":31138111},{"timestamp":1446647400,"date":"2015-11-04","index":10346,"close":32.39,"high":33.18,"low":32.34,"open":33.13,"volume":32544358},{"timestamp":1446733800,"date":"2015-11-05","index":10347,"close":32.4,"high":32.53,"low":32.25,"open":32.48,"volume":21599306},{"timestamp":1446820200,"date":"2015-11-06","index":10348,"close":32.19,"high":32.31,"low":31.63,"open":32.18,"volume":32936868},{"timestamp":1447079400,"date":"2015-11-09","index":10349,"close":31.93,"high":32.13,"low":31.68,"open":32.06,"volume":28473915},{"timestamp":1447165800,"date":"2015-11-10","index":10350,"close":32.06,"high":32.23,"low":31.89,"open":32.1,"volume":22100483}]},{"date":"2015-07-28","estimated":0.52,"reported":0.56,"pre":[{"timestamp":1436794200,"date":"2015-07-13","index":10265,"close":33.04,"high":33.06,"low":32.72,"open":32.75,"volume":19210415},{"timestamp":1436880600,"date":"2015-07-14","index":10266,"close":33.28,"high":33.35,"low":32.93,"open":32.98,"volume":19495311},{"timestamp":1436967000,"date":"2015-07-15","index":10267,"close":33.19,"high":33.32,"low":33.12,"open":33.23,"volume":20517375},{"timestamp":1437053400,"date":"2015-07-16","index":10268,"close":33.3,"high":33.4,"low":33.24,"open":33.34,"volume":16138637},{"timestamp":1437139800,"date":"2015-07-17","index":10269,"close":33.27,"high":33.28,"low":33.13,"open":33.22,"volume":17681482},{"timestamp":1437399000,"date":"2015-07-20","index":10270,"close":33.43,"high":33.56,"low":33.28,"open":33.33,"volume":15569899},{"timestamp":1437485400,"date":"2015-07-21","index":10271,"close":33.34,"high":33.53,"low":33.09,"open":33.43,"volume":18612164},{"timestamp":1437571800,"date":"2015-07-22","index":10272,"close":33.09,"high":33.4,"low":32.99,"open":33.26,"volume":18576645},{"timestamp":1437658200,"date":"2015-07-23","index":10273,"close":33,"high":33.21,"low":32.86,"open":33.2,"volume":13404877},{"timestamp":1437744600,"date":"2015-07-24","index":10274,"close":32.5,"high":32.94,"low":32.4,"open":32.86,"volume":22585217},{"timestamp":1438003800,"date":"2015-07-27","index":10275,"close":32.58,"high":32.64,"low":32.14,"open":32.42,"volume":33015180}],"post":[{"timestamp":1438090200,"date":"2015-07-28","index":10276,"close":33.54,"high":33.65,"low":32.64,"open":33.15,"volume":38651339},{"timestamp":1438176600,"date":"2015-07-29","index":10277,"close":33.93,"high":34.28,"low":33.62,"open":33.66,"volume":47792049},{"timestamp":1438263000,"date":"2015-07-30","index":10278,"close":33.9,"high":34.16,"low":33.58,"open":33.85,"volume":22663003},{"timestamp":1438349400,"date":"2015-07-31","index":10279,"close":34.21,"high":34.59,"low":34.03,"open":34.07,"volume":30570638},{"timestamp":1438608600,"date":"2015-08-03","index":10280,"close":34.3,"high":34.44,"low":34.06,"open":34.43,"volume":18019606},{"timestamp":1438695000,"date":"2015-08-04","index":10281,"close":34.26,"high":34.36,"low":33.98,"open":34.36,"volume":27122898},{"timestamp":1438781400,"date":"2015-08-05","index":10282,"close":33.98,"high":34.32,"low":33.95,"open":34.22,"volume":25557181},{"timestamp":1438867800,"date":"2015-08-06","index":10283,"close":33.37,"high":34.14,"low":33.24,"open":34.12,"volume":25792856},{"timestamp":1438954200,"date":"2015-08-07","index":10284,"close":33.39,"high":33.49,"low":33.08,"open":33.37,"volume":15445105},{"timestamp":1439213400,"date":"2015-08-10","index":10285,"close":33.55,"high":33.65,"low":33.33,"open":33.41,"volume":16462742},{"timestamp":1439299800,"date":"2015-08-11","index":10286,"close":33.32,"high":33.43,"low":33.15,"open":33.41,"volume":20273479}]},{"date":"2015-04-28","estimated":0.49,"reported":0.51,"pre":[{"timestamp":1428931800,"date":"2015-04-13","index":10202,"close":33.29,"high":33.71,"low":33.22,"open":33.54,"volume":36155573},{"timestamp":1429018200,"date":"2015-04-14","index":10203,"close":33.24,"high":33.5,"low":33.12,"open":33.25,"volume":16844712},{"timestamp":1429104600,"date":"2015-04-15","index":10204,"close":33.41,"high":33.65,"low":33.32,"open":33.59,"volume":31173209},{"timestamp":1429191000,"date":"2015-04-16","index":10205,"close":33.39,"high":33.48,"low":33.23,"open":33.27,"volume":20637742},{"timestamp":1429277400,"date":"2015-04-17","index":10206,"close":33.24,"high":33.27,"low":33,"open":33.21,"volume":30265610},{"timestamp":1429536600,"date":"2015-04-20","index":10207,"close":33.22,"high":33.43,"low":33.15,"open":33.24,"volume":23612551},{"timestamp":1429623000,"date":"2015-04-21","index":10208,"close":33.1,"high":33.59,"low":33.02,"open":33.3,"volume":23256932},{"timestamp":1429709400,"date":"2015-04-22","index":10209,"close":33.14,"high":33.29,"low":33.02,"open":33.04,"volume":15352880},{"timestamp":1429795800,"date":"2015-04-23","index":10210,"close":33.55,"high":33.59,"low":33.04,"open":33.1,"volume":23932019},{"timestamp":1429882200,"date":"2015-04-24","index":10211,"close":33.46,"high":33.59,"low":33.25,"open":33.4,"volume":24032570},{"timestamp":1430141400,"date":"2015-04-27","index":10212,"close":32.82,"high":33.64,"low":32.66,"open":33.53,"volume":44786673}],"post":[{"timestamp":1430227800,"date":"2015-04-28","index":10213,"close":32.71,"high":33.09,"low":32.4,"open":32.96,"volume":48659807},{"timestamp":1430314200,"date":"2015-04-29","index":10214,"close":32.53,"high":32.69,"low":32.21,"open":32.42,"volume":39572852},{"timestamp":1430400600,"date":"2015-04-30","index":10215,"close":32.19,"high":32.48,"low":31.98,"open":32.36,"volume":29205391},{"timestamp":1430487000,"date":"2015-05-01","index":10216,"close":32.33,"high":32.46,"low":32.13,"open":32.13,"volume":22706744},{"timestamp":1430746200,"date":"2015-05-04","index":10217,"close":32.56,"high":32.74,"low":32.31,"open":32.36,"volume":24864282},{"timestamp":1430832600,"date":"2015-05-05","index":10218,"close":32.37,"high":32.67,"low":32.27,"open":32.61,"volume":23590839},{"timestamp":1430919000,"date":"2015-05-06","index":10219,"close":31.75,"high":32.16,"low":31.51,"open":32.02,"volume":28309913},{"timestamp":1431005400,"date":"2015-05-07","index":10220,"close":31.86,"high":32.02,"low":31.62,"open":31.73,"volume":22669959},{"timestamp":1431091800,"date":"2015-05-08","index":10221,"close":32.28,"high":32.4,"low":32.07,"open":32.08,"volume":21514037},{"timestamp":1431351000,"date":"2015-05-11","index":10222,"close":32.22,"high":32.5,"low":32.2,"open":32.34,"volume":27898853},{"timestamp":1431437400,"date":"2015-05-12","index":10223,"close":32.05,"high":32.22,"low":31.99,"open":32.08,"volume":18855955}]},{"date":"2015-01-27","estimated":0.53,"reported":0.54,"pre":[{"timestamp":1420813800,"date":"2015-01-09","index":10139,"close":30.98,"high":31.02,"low":30.76,"open":30.82,"volume":26083022},{"timestamp":1421073000,"date":"2015-01-12","index":10140,"close":31.09,"high":31.2,"low":30.94,"open":31,"volume":24867865},{"timestamp":1421159400,"date":"2015-01-13","index":10141,"close":30.78,"high":31.53,"low":30.47,"open":31.2,"volume":35989568},{"timestamp":1421245800,"date":"2015-01-14","index":10142,"close":30.82,"high":31.04,"low":30.48,"open":30.56,"volume":32301727},{"timestamp":1421332200,"date":"2015-01-15","index":10143,"close":30.74,"high":31.09,"low":30.6,"open":30.96,"volume":27009593},{"timestamp":1421418600,"date":"2015-01-16","index":10144,"close":31.12,"high":31.14,"low":30.61,"open":30.64,"volume":25146648},{"timestamp":1421764200,"date":"2015-01-20","index":10145,"close":31.4,"high":31.41,"low":30.87,"open":31.28,"volume":44449393},{"timestamp":1421850600,"date":"2015-01-21","index":10146,"close":30.97,"high":31.78,"low":30.89,"open":31.23,"volume":35027793},{"timestamp":1421937000,"date":"2015-01-22","index":10147,"close":31.13,"high":31.15,"low":30.41,"open":31,"volume":31389069},{"timestamp":1422023400,"date":"2015-01-23","index":10148,"close":30.79,"high":31.21,"low":30.77,"open":31.19,"volume":27378599},{"timestamp":1422282600,"date":"2015-01-26","index":10149,"close":31.12,"high":31.17,"low":30.52,"open":30.81,"volume":28285566}],"post":[{"timestamp":1422369000,"date":"2015-01-27","index":10150,"close":30.93,"high":31.64,"low":30.65,"open":30.68,"volume":42732322},{"timestamp":1422455400,"date":"2015-01-28","index":10151,"close":30.31,"high":31.44,"low":29.9,"open":30.9,"volume":33774481},{"timestamp":1422541800,"date":"2015-01-29","index":10152,"close":30.2,"high":30.32,"low":29.92,"open":30.28,"volume":30735905},{"timestamp":1422628200,"date":"2015-01-30","index":10153,"close":29.65,"high":30.17,"low":29.6,"open":30.05,"volume":45396623},{"timestamp":1422887400,"date":"2015-02-02","index":10154,"close":30.03,"high":30.03,"low":29.43,"open":29.83,"volume":24549979},{"timestamp":1422973800,"date":"2015-02-03","index":10155,"close":30.38,"high":30.51,"low":29.85,"open":30.21,"volume":34785267},{"timestamp":1423060200,"date":"2015-02-04","index":10156,"close":30.43,"high":30.62,"low":30.09,"open":30.33,"volume":38671365},{"timestamp":1423146600,"date":"2015-02-05","index":10157,"close":31.3,"high":31.5,"low":30.93,"open":31.35,"volume":62653660},{"timestamp":1423233000,"date":"2015-02-06","index":10158,"close":31.47,"high":31.71,"low":31.05,"open":31.27,"volume":36868498},{"timestamp":1423492200,"date":"2015-02-09","index":10159,"close":31.38,"high":31.65,"low":31.17,"open":31.29,"volume":32236379},{"timestamp":1423578600,"date":"2015-02-10","index":10160,"close":32.4,"high":32.47,"low":31.7,"open":31.76,"volume":62633318}]},{"date":"2014-10-28","estimated":0.55,"reported":0.57,"pre":[{"timestamp":1413207000,"date":"2014-10-13","index":10078,"close":27.01,"high":27.79,"low":26.96,"open":27.67,"volume":35930228},{"timestamp":1413293400,"date":"2014-10-14","index":10079,"close":27,"high":27.32,"low":26.94,"open":27.17,"volume":24516462},{"timestamp":1413379800,"date":"2014-10-15","index":10080,"close":26.75,"high":26.85,"low":26.15,"open":26.75,"volume":43407620},{"timestamp":1413466200,"date":"2014-10-16","index":10081,"close":26.28,"high":26.57,"low":26.1,"open":26.44,"volume":39843835},{"timestamp":1413552600,"date":"2014-10-17","index":10082,"close":26.4,"high":26.57,"low":26.21,"open":26.39,"volume":34331731},{"timestamp":1413811800,"date":"2014-10-20","index":10083,"close":26.5,"high":26.54,"low":26.19,"open":26.44,"volume":41027372},{"timestamp":1413898200,"date":"2014-10-21","index":10084,"close":26.83,"high":27.06,"low":26.57,"open":26.68,"volume":38453714},{"timestamp":1413984600,"date":"2014-10-22","index":10085,"close":26.85,"high":27.03,"low":26.57,"open":26.8,"volume":32451184},{"timestamp":1414071000,"date":"2014-10-23","index":10086,"close":27.13,"high":27.39,"low":27.11,"open":27.18,"volume":32436955},{"timestamp":1414157400,"date":"2014-10-24","index":10087,"close":27.62,"high":27.77,"low":27.24,"open":27.32,"volume":29959845},{"timestamp":1414416600,"date":"2014-10-27","index":10088,"close":27.54,"high":27.71,"low":27.47,"open":27.6,"volume":24207323}],"post":[{"timestamp":1414503000,"date":"2014-10-28","index":10089,"close":27.6,"high":27.8,"low":27.38,"open":27.68,"volume":34131050},{"timestamp":1414589400,"date":"2014-10-29","index":10090,"close":27.98,"high":28.11,"low":27.55,"open":27.66,"volume":28814990},{"timestamp":1414675800,"date":"2014-10-30","index":10091,"close":28.31,"high":28.44,"low":27.88,"open":27.88,"volume":22236449},{"timestamp":1414762200,"date":"2014-10-31","index":10092,"close":28.42,"high":28.65,"low":28.28,"open":28.47,"volume":26555741},{"timestamp":1415025000,"date":"2014-11-03","index":10093,"close":28.64,"high":28.65,"low":28.33,"open":28.37,"volume":22908374},{"timestamp":1415111400,"date":"2014-11-04","index":10094,"close":28.73,"high":28.75,"low":28.34,"open":28.6,"volume":25702949},{"timestamp":1415197800,"date":"2014-11-05","index":10095,"close":28.5,"high":28.85,"low":28.42,"open":28.81,"volume":20878159},{"timestamp":1415284200,"date":"2014-11-06","index":10096,"close":28.5,"high":28.71,"low":28.43,"open":28.54,"volume":17409340},{"timestamp":1415370600,"date":"2014-11-07","index":10097,"close":28.39,"high":28.59,"low":28.24,"open":28.59,"volume":18200472},{"timestamp":1415629800,"date":"2014-11-10","index":10098,"close":28.65,"high":28.73,"low":28.28,"open":28.43,"volume":24073782},{"timestamp":1415716200,"date":"2014-11-11","index":10099,"close":28.77,"high":28.84,"low":28.56,"open":28.63,"volume":16579209}]},{"date":"2014-07-29","estimated":0.57,"reported":0.58,"pre":[{"timestamp":1405344600,"date":"2014-07-14","index":10014,"close":28.69,"high":28.78,"low":28.56,"open":28.64,"volume":21589820},{"timestamp":1405431000,"date":"2014-07-15","index":10015,"close":28.85,"high":29.05,"low":28.65,"open":28.65,"volume":32000494},{"timestamp":1405517400,"date":"2014-07-16","index":10016,"close":29.37,"high":29.38,"low":28.81,"open":28.95,"volume":37260165},{"timestamp":1405603800,"date":"2014-07-17","index":10017,"close":28.98,"high":29.71,"low":28.96,"open":29.22,"volume":34447039},{"timestamp":1405690200,"date":"2014-07-18","index":10018,"close":29.16,"high":29.17,"low":28.79,"open":28.97,"volume":25720973},{"timestamp":1405949400,"date":"2014-07-21","index":10019,"close":28.8,"high":29.07,"low":28.75,"open":28.87,"volume":23992624},{"timestamp":1406035800,"date":"2014-07-22","index":10020,"close":28.93,"high":29.14,"low":28.84,"open":28.98,"volume":19754384},{"timestamp":1406122200,"date":"2014-07-23","index":10021,"close":28.83,"high":29.12,"low":28.77,"open":29.12,"volume":22255632},{"timestamp":1406208600,"date":"2014-07-24","index":10022,"close":28.79,"high":29,"low":28.77,"open":28.81,"volume":15640306},{"timestamp":1406295000,"date":"2014-07-25","index":10023,"close":28.64,"high":28.8,"low":28.54,"open":28.77,"volume":15284581},{"timestamp":1406554200,"date":"2014-07-28","index":10024,"close":28.56,"high":28.62,"low":28.25,"open":28.26,"volume":28762290}],"post":[{"timestamp":1406640600,"date":"2014-07-29","index":10025,"close":28.21,"high":28.93,"low":28.17,"open":28.78,"volume":39960934},{"timestamp":1406727000,"date":"2014-07-30","index":10026,"close":27.76,"high":28.03,"low":27.54,"open":28,"volume":35826092},{"timestamp":1406813400,"date":"2014-07-31","index":10027,"close":27.23,"high":27.82,"low":27.23,"open":27.76,"volume":40419003},{"timestamp":1406899800,"date":"2014-08-01","index":10028,"close":27.38,"high":27.61,"low":27.22,"open":27.23,"volume":33034046},{"timestamp":1407159000,"date":"2014-08-04","index":10029,"close":27.28,"high":27.48,"low":27.13,"open":27.47,"volume":25448514},{"timestamp":1407245400,"date":"2014-08-05","index":10030,"close":26.95,"high":27.24,"low":26.84,"open":27.12,"volume":29181571},{"timestamp":1407331800,"date":"2014-08-06","index":10031,"close":26.83,"high":26.94,"low":26.65,"open":26.85,"volume":24642731},{"timestamp":1407418200,"date":"2014-08-07","index":10032,"close":26.6,"high":26.98,"low":26.49,"open":26.98,"volume":32163126},{"timestamp":1407504600,"date":"2014-08-08","index":10033,"close":26.89,"high":26.94,"low":26.44,"open":26.64,"volume":31736256},{"timestamp":1407763800,"date":"2014-08-11","index":10034,"close":26.8,"high":27.13,"low":26.75,"open":27.07,"volume":23246813},{"timestamp":1407850200,"date":"2014-08-12","index":10035,"close":26.64,"high":26.91,"low":26.59,"open":26.81,"volume":21536277}]},{"date":"2014-05-05","estimated":0.55,"reported":0.57,"pre":[{"timestamp":1397741400,"date":"2014-04-17","index":9955,"close":28.7,"high":28.84,"low":28.53,"open":28.61,"volume":27969787},{"timestamp":1398087000,"date":"2014-04-21","index":9956,"close":29.28,"high":29.35,"low":28.84,"open":28.98,"volume":31972985},{"timestamp":1398173400,"date":"2014-04-22","index":9957,"close":29.41,"high":29.65,"low":29.27,"open":29.27,"volume":27377439},{"timestamp":1398259800,"date":"2014-04-23","index":9958,"close":29.34,"high":29.58,"low":29.18,"open":29.58,"volume":21599833},{"timestamp":1398346200,"date":"2014-04-24","index":9959,"close":29.14,"high":29.32,"low":28.65,"open":29.32,"volume":26311845},{"timestamp":1398432600,"date":"2014-04-25","index":9960,"close":29.17,"high":29.22,"low":28.98,"open":29.16,"volume":19677653},{"timestamp":1398691800,"date":"2014-04-28","index":9961,"close":30.4,"high":30.69,"low":29.76,"open":29.97,"volume":75278366},{"timestamp":1398778200,"date":"2014-04-29","index":9962,"close":30.13,"high":30.45,"low":29.79,"open":30.42,"volume":41800691},{"timestamp":1398864600,"date":"2014-04-30","index":9963,"close":29.68,"high":30.3,"low":29.62,"open":30.13,"volume":38507363},{"timestamp":1398951000,"date":"2014-05-01","index":9964,"close":29.55,"high":29.96,"low":29.35,"open":29.49,"volume":43749221},{"timestamp":1399037400,"date":"2014-05-02","index":9965,"close":29.17,"high":29.47,"low":28.98,"open":29.43,"volume":43960759}],"post":[{"timestamp":1399296600,"date":"2014-05-05","index":9966,"close":28.43,"high":28.72,"low":28.32,"open":28.71,"volume":57867340},{"timestamp":1399383000,"date":"2014-05-06","index":9967,"close":27.92,"high":28.47,"low":27.83,"open":28.46,"volume":57674669},{"timestamp":1399469400,"date":"2014-05-07","index":9968,"close":27.53,"high":27.97,"low":27.37,"open":27.65,"volume":51703338},{"timestamp":1399555800,"date":"2014-05-08","index":9969,"close":27.68,"high":27.93,"low":27.5,"open":27.63,"volume":38042444},{"timestamp":1399642200,"date":"2014-05-09","index":9970,"close":27.54,"high":27.71,"low":27.3,"open":27.61,"volume":41102100},{"timestamp":1399901400,"date":"2014-05-12","index":9971,"close":27.64,"high":27.87,"low":27.54,"open":27.84,"volume":22824054},{"timestamp":1399987800,"date":"2014-05-13","index":9972,"close":27.7,"high":27.89,"low":27.61,"open":27.62,"volume":27706920},{"timestamp":1400074200,"date":"2014-05-14","index":9973,"close":27.61,"high":27.78,"low":27.44,"open":27.65,"volume":28226858},{"timestamp":1400160600,"date":"2014-05-15","index":9974,"close":27.57,"high":27.69,"low":27.43,"open":27.58,"volume":28286093},{"timestamp":1400247000,"date":"2014-05-16","index":9975,"close":27.63,"high":28.04,"low":27.51,"open":27.51,"volume":37632332},{"timestamp":1400506200,"date":"2014-05-19","index":9976,"close":27.78,"high":28.19,"low":27.75,"open":28.06,"volume":43203882}]},{"date":"2014-01-28","estimated":0.52,"reported":0.56,"pre":[{"timestamp":1389364200,"date":"2014-01-10","index":9888,"close":29.12,"high":29.36,"low":28.94,"open":29.26,"volume":22890877},{"timestamp":1389623400,"date":"2014-01-13","index":9889,"close":28.98,"high":29.44,"low":28.88,"open":29.28,"volume":25276396},{"timestamp":1389709800,"date":"2014-01-14","index":9890,"close":29.41,"high":29.46,"low":28.98,"open":29.01,"volume":34757336},{"timestamp":1389796200,"date":"2014-01-15","index":9891,"close":29.58,"high":29.71,"low":29.27,"open":29.46,"volume":30372907},{"timestamp":1389882600,"date":"2014-01-16","index":9892,"close":29.57,"high":29.81,"low":29.5,"open":29.58,"volume":19576047},{"timestamp":1389969000,"date":"2014-01-17","index":9893,"close":29.5,"high":29.69,"low":29.36,"open":29.65,"volume":22790853},{"timestamp":1390314600,"date":"2014-01-21","index":9894,"close":29.63,"high":29.8,"low":29.36,"open":29.72,"volume":25355656},{"timestamp":1390401000,"date":"2014-01-22","index":9895,"close":29.67,"high":29.73,"low":29.5,"open":29.71,"volume":23554265},{"timestamp":1390487400,"date":"2014-01-23","index":9896,"close":29.42,"high":29.63,"low":29.33,"open":29.43,"volume":26367391},{"timestamp":1390573800,"date":"2014-01-24","index":9897,"close":28.55,"high":29.37,"low":28.52,"open":29.28,"volume":38059518},{"timestamp":1390833000,"date":"2014-01-27","index":9898,"close":28.14,"high":28.7,"low":28.14,"open":28.5,"volume":34880233}],"post":[{"timestamp":1390919400,"date":"2014-01-28","index":9899,"close":28.86,"high":29.17,"low":28.59,"open":28.88,"volume":35917158},{"timestamp":1391005800,"date":"2014-01-29","index":9900,"close":28.57,"high":28.9,"low":28.46,"open":28.69,"volume":30796615},{"timestamp":1391092200,"date":"2014-01-30","index":9901,"close":29.24,"high":29.27,"low":28.66,"open":28.84,"volume":33832873},{"timestamp":1391178600,"date":"2014-01-31","index":9902,"close":28.84,"high":29.09,"low":28.66,"open":28.99,"volume":43648037},{"timestamp":1391437800,"date":"2014-02-03","index":9903,"close":29.03,"high":30.07,"low":29,"open":29.44,"volume":64621372},{"timestamp":1391524200,"date":"2014-02-04","index":9904,"close":29.83,"high":30.36,"low":29.03,"open":30.02,"volume":49779050},{"timestamp":1391610600,"date":"2014-02-05","index":9905,"close":29.08,"high":29.58,"low":29.01,"open":29.4,"volume":39166429},{"timestamp":1391697000,"date":"2014-02-06","index":9906,"close":29.26,"high":29.33,"low":29.03,"open":29.14,"volume":24839618},{"timestamp":1391783400,"date":"2014-02-07","index":9907,"close":29.62,"high":29.68,"low":29.04,"open":29.26,"volume":29310791},{"timestamp":1392042600,"date":"2014-02-10","index":9908,"close":29.86,"high":29.86,"low":29.54,"open":29.66,"volume":23811336},{"timestamp":1392129000,"date":"2014-02-11","index":9909,"close":30.25,"high":30.34,"low":29.82,"open":30.16,"volume":26076382}]},{"date":"2013-10-29","estimated":0.56,"reported":0.58,"pre":[{"timestamp":1381757400,"date":"2013-10-14","index":9827,"close":27.85,"high":27.86,"low":27.09,"open":27.1,"volume":30541547},{"timestamp":1381843800,"date":"2013-10-15","index":9828,"close":27.67,"high":27.78,"low":27.52,"open":27.71,"volume":33198892},{"timestamp":1381930200,"date":"2013-10-16","index":9829,"close":28.27,"high":28.28,"low":27.69,"open":27.76,"volume":33199524},{"timestamp":1382016600,"date":"2013-10-17","index":9830,"close":28.71,"high":28.71,"low":28.17,"open":28.29,"volume":31330255},{"timestamp":1382103000,"date":"2013-10-18","index":9831,"close":28.95,"high":29.17,"low":28.54,"open":28.64,"volume":45908235},{"timestamp":1382362200,"date":"2013-10-21","index":9832,"close":28.84,"high":29.07,"low":28.8,"open":28.91,"volume":25365564},{"timestamp":1382448600,"date":"2013-10-22","index":9833,"close":29.11,"high":29.35,"low":28.78,"open":28.82,"volume":33908339},{"timestamp":1382535000,"date":"2013-10-23","index":9834,"close":29.03,"high":29.28,"low":29.01,"open":29.08,"volume":26277801},{"timestamp":1382621400,"date":"2013-10-24","index":9835,"close":29.04,"high":29.33,"low":28.99,"open":29.11,"volume":26983665},{"timestamp":1382707800,"date":"2013-10-25","index":9836,"close":29.04,"high":29.12,"low":28.86,"open":28.92,"volume":25755228},{"timestamp":1382967000,"date":"2013-10-28","index":9837,"close":29.17,"high":29.23,"low":28.89,"open":28.89,"volume":27074520}],"post":[{"timestamp":1383053400,"date":"2013-10-29","index":9838,"close":29.65,"high":29.74,"low":29.24,"open":29.26,"volume":36339074},{"timestamp":1383139800,"date":"2013-10-30","index":9839,"close":29.35,"high":29.68,"low":29.22,"open":29.65,"volume":23660087},{"timestamp":1383226200,"date":"2013-10-31","index":9840,"close":29.12,"high":29.48,"low":29.08,"open":29.2,"volume":31998702},{"timestamp":1383312600,"date":"2013-11-01","index":9841,"close":29.57,"high":29.66,"low":29.12,"open":29.13,"volume":29524543},{"timestamp":1383575400,"date":"2013-11-04","index":9842,"close":29.66,"high":29.79,"low":29.53,"open":29.56,"volume":19821735},{"timestamp":1383661800,"date":"2013-11-05","index":9843,"close":29.64,"high":29.73,"low":29.43,"open":29.59,"volume":19942734},{"timestamp":1383748200,"date":"2013-11-06","index":9844,"close":29.38,"high":29.72,"low":29.28,"open":29.63,"volume":26370448},{"timestamp":1383834600,"date":"2013-11-07","index":9845,"close":29.33,"high":29.64,"low":29.33,"open":29.4,"volume":26505676},{"timestamp":1383921000,"date":"2013-11-08","index":9846,"close":29.72,"high":29.74,"low":29.16,"open":29.3,"volume":26370764},{"timestamp":1384180200,"date":"2013-11-11","index":9847,"close":29.64,"high":29.7,"low":29.56,"open":29.62,"volume":17820716},{"timestamp":1384266600,"date":"2013-11-12","index":9848,"close":29.77,"high":29.98,"low":29.53,"open":29.58,"volume":26570286}]},{"date":"2013-07-30","estimated":0.55,"reported":0.56,"pre":[{"timestamp":1373895000,"date":"2013-07-15","index":9763,"close":27.31,"high":27.41,"low":27.07,"open":27.31,"volume":29641326},{"timestamp":1373981400,"date":"2013-07-16","index":9764,"close":27.21,"high":27.48,"low":27.15,"open":27.36,"volume":36735800},{"timestamp":1374067800,"date":"2013-07-17","index":9765,"close":27.21,"high":27.46,"low":27.17,"open":27.31,"volume":27448057},{"timestamp":1374154200,"date":"2013-07-18","index":9766,"close":27.03,"high":27.31,"low":27,"open":27.2,"volume":33364897},{"timestamp":1374240600,"date":"2013-07-19","index":9767,"close":27.6,"high":27.74,"low":26.91,"open":27.05,"volume":51681309},{"timestamp":1374499800,"date":"2013-07-22","index":9768,"close":27.85,"high":27.9,"low":27.51,"open":27.51,"volume":30326637},{"timestamp":1374586200,"date":"2013-07-23","index":9769,"close":27.91,"high":28.02,"low":27.82,"open":27.87,"volume":28743529},{"timestamp":1374672600,"date":"2013-07-24","index":9770,"close":27.78,"high":28.04,"low":27.69,"open":27.93,"volume":25112182},{"timestamp":1374759000,"date":"2013-07-25","index":9771,"close":27.69,"high":27.75,"low":27.21,"open":27.54,"volume":27776800},{"timestamp":1374845400,"date":"2013-07-26","index":9772,"close":27.87,"high":27.9,"low":27.43,"open":27.44,"volume":28032816},{"timestamp":1375104600,"date":"2013-07-29","index":9773,"close":28.03,"high":28.38,"low":27.8,"open":27.89,"volume":49091315}],"post":[{"timestamp":1375191000,"date":"2013-07-30","index":9774,"close":28.15,"high":28.87,"low":28.12,"open":28.36,"volume":46511650},{"timestamp":1375277400,"date":"2013-07-31","index":9775,"close":27.73,"high":28.24,"low":27.71,"open":27.93,"volume":33001267},{"timestamp":1375363800,"date":"2013-08-01","index":9776,"close":27.62,"high":27.94,"low":27.5,"open":27.92,"volume":33414435},{"timestamp":1375450200,"date":"2013-08-02","index":9777,"close":27.87,"high":27.9,"low":27.47,"open":27.47,"volume":23168185},{"timestamp":1375709400,"date":"2013-08-05","index":9778,"close":27.69,"high":27.86,"low":27.64,"open":27.8,"volume":15169906},{"timestamp":1375795800,"date":"2013-08-06","index":9779,"close":27.84,"high":27.91,"low":27.69,"open":27.74,"volume":26077014},{"timestamp":1375882200,"date":"2013-08-07","index":9780,"close":27.76,"high":27.94,"low":27.69,"open":27.77,"volume":22556549},{"timestamp":1375968600,"date":"2013-08-08","index":9781,"close":27.64,"high":27.8,"low":27.53,"open":27.71,"volume":23748623},{"timestamp":1376055000,"date":"2013-08-09","index":9782,"close":27.71,"high":27.76,"low":27.52,"open":27.59,"volume":20785196},{"timestamp":1376314200,"date":"2013-08-12","index":9783,"close":27.69,"high":27.73,"low":27.54,"open":27.58,"volume":20527599},{"timestamp":1376400600,"date":"2013-08-13","index":9784,"close":27.77,"high":27.9,"low":27.61,"open":27.75,"volume":21110039}]},{"date":"2013-04-30","estimated":0.55,"reported":0.54,"pre":[{"timestamp":1366032600,"date":"2013-04-15","index":9700,"close":28.89,"high":29.4,"low":28.89,"open":29.04,"volume":49449991},{"timestamp":1366119000,"date":"2013-04-16","index":9701,"close":29.35,"high":29.4,"low":28.92,"open":28.98,"volume":33158418},{"timestamp":1366205400,"date":"2013-04-17","index":9702,"close":29.29,"high":29.35,"low":28.97,"open":29.22,"volume":33984649},{"timestamp":1366291800,"date":"2013-04-18","index":9703,"close":29.02,"high":29.35,"low":28.92,"open":29.27,"volume":33504236},{"timestamp":1366378200,"date":"2013-04-19","index":9704,"close":29.47,"high":29.47,"low":29.04,"open":29.16,"volume":30811582},{"timestamp":1366637400,"date":"2013-04-22","index":9705,"close":29.35,"high":29.51,"low":29.18,"open":29.49,"volume":27501917},{"timestamp":1366723800,"date":"2013-04-23","index":9706,"close":29.49,"high":29.55,"low":29.06,"open":29.39,"volume":35064683},{"timestamp":1366810200,"date":"2013-04-24","index":9707,"close":29.03,"high":29.54,"low":28.99,"open":29.49,"volume":33218813},{"timestamp":1366896600,"date":"2013-04-25","index":9708,"close":28.71,"high":29.09,"low":28.39,"open":29.08,"volume":37503850},{"timestamp":1366983000,"date":"2013-04-26","index":9709,"close":28.55,"high":28.62,"low":27.31,"open":27.73,"volume":56938556},{"timestamp":1367242200,"date":"2013-04-29","index":9710,"close":28.87,"high":29.01,"low":28.4,"open":28.58,"volume":29225944}],"post":[{"timestamp":1367328600,"date":"2013-04-30","index":9711,"close":27.58,"high":28.36,"low":27.54,"open":27.91,"volume":73771463},{"timestamp":1367415000,"date":"2013-05-01","index":9712,"close":27.42,"high":28.21,"low":27.32,"open":27.35,"volume":47523595},{"timestamp":1367501400,"date":"2013-05-02","index":9713,"close":27.77,"high":27.83,"low":27.5,"open":27.54,"volume":33580651},{"timestamp":1367587800,"date":"2013-05-03","index":9714,"close":27.48,"high":28.11,"low":27.23,"open":28.02,"volume":46189758},{"timestamp":1367847000,"date":"2013-05-06","index":9715,"close":27.25,"high":27.45,"low":27.23,"open":27.45,"volume":34897518},{"timestamp":1367933400,"date":"2013-05-07","index":9716,"close":27.54,"high":27.69,"low":27.35,"open":27.41,"volume":32626043},{"timestamp":1368019800,"date":"2013-05-08","index":9717,"close":27.26,"high":27.53,"low":27.12,"open":27.41,"volume":32409551},{"timestamp":1368106200,"date":"2013-05-09","index":9718,"close":27.13,"high":27.3,"low":26.96,"open":27.28,"volume":29331661},{"timestamp":1368192600,"date":"2013-05-10","index":9719,"close":27.25,"high":27.32,"low":27.11,"open":27.13,"volume":34849140},{"timestamp":1368451800,"date":"2013-05-13","index":9720,"close":27.87,"high":27.87,"low":27.2,"open":27.28,"volume":35360330},{"timestamp":1368538200,"date":"2013-05-14","index":9721,"close":27.89,"high":27.99,"low":27.78,"open":27.88,"volume":34493309}]},{"date":"2013-01-29","estimated":0.44,"reported":0.47,"pre":[{"timestamp":1357914600,"date":"2013-01-11","index":9637,"close":25.16,"high":25.46,"low":25.14,"open":25.37,"volume":29319856},{"timestamp":1358173800,"date":"2013-01-14","index":9638,"close":25.37,"high":25.5,"low":25.19,"open":25.25,"volume":25330360},{"timestamp":1358260200,"date":"2013-01-15","index":9639,"close":25.26,"high":25.28,"low":25.14,"open":25.23,"volume":31553914},{"timestamp":1358346600,"date":"2013-01-16","index":9640,"close":25.25,"high":25.26,"low":25.14,"open":25.17,"volume":30049856},{"timestamp":1358433000,"date":"2013-01-17","index":9641,"close":25.46,"high":25.58,"low":25.27,"open":25.38,"volume":39122372},{"timestamp":1358519400,"date":"2013-01-18","index":9642,"close":25.18,"high":25.3,"low":24.99,"open":25.22,"volume":57740228},{"timestamp":1358865000,"date":"2013-01-22","index":9643,"close":25.31,"high":25.31,"low":25.07,"open":25.21,"volume":34011315},{"timestamp":1358951400,"date":"2013-01-23","index":9644,"close":25.28,"high":25.37,"low":25.09,"open":25.16,"volume":32838951},{"timestamp":1359037800,"date":"2013-01-24","index":9645,"close":25.47,"high":25.9,"low":25.46,"open":25.49,"volume":46845030},{"timestamp":1359124200,"date":"2013-01-25","index":9646,"close":25.62,"high":25.62,"low":25.39,"open":25.6,"volume":54951871},{"timestamp":1359383400,"date":"2013-01-28","index":9647,"close":25.46,"high":25.75,"low":25.46,"open":25.71,"volume":48228194}],"post":[{"timestamp":1359469800,"date":"2013-01-29","index":9648,"close":26.28,"high":26.41,"low":25.46,"open":25.56,"volume":80102314},{"timestamp":1359556200,"date":"2013-01-30","index":9649,"close":26.1,"high":26.25,"low":25.99,"open":26.12,"volume":47638060},{"timestamp":1359642600,"date":"2013-01-31","index":9650,"close":25.88,"high":26.16,"low":25.88,"open":26.02,"volume":34747323},{"timestamp":1359729000,"date":"2013-02-01","index":9651,"close":26.21,"high":26.38,"low":25.97,"open":26.17,"volume":36676987},{"timestamp":1359988200,"date":"2013-02-04","index":9652,"close":25.78,"high":26.07,"low":25.78,"open":25.97,"volume":32521802},{"timestamp":1360074600,"date":"2013-02-05","index":9653,"close":26.1,"high":26.19,"low":25.83,"open":25.84,"volume":28883711},{"timestamp":1360161000,"date":"2013-02-06","index":9654,"close":25.92,"high":26.09,"low":25.89,"open":26.02,"volume":29236801},{"timestamp":1360247400,"date":"2013-02-07","index":9655,"close":25.58,"high":25.96,"low":25.55,"open":25.93,"volume":40492677},{"timestamp":1360333800,"date":"2013-02-08","index":9656,"close":25.5,"high":25.65,"low":25.42,"open":25.58,"volume":39466608},{"timestamp":1360593000,"date":"2013-02-11","index":9657,"close":25.75,"high":25.83,"low":25.51,"open":25.51,"volume":27722308},{"timestamp":1360679400,"date":"2013-02-12","index":9658,"close":25.61,"high":25.79,"low":25.61,"open":25.75,"volume":22303062}]},{"date":"2012-11-01","estimated":0.53,"reported":0.53,"pre":[{"timestamp":1350307800,"date":"2012-10-15","index":9578,"close":24.26,"high":24.31,"low":23.85,"open":23.88,"volume":32580194},{"timestamp":1350394200,"date":"2012-10-16","index":9579,"close":24.48,"high":24.6,"low":24.34,"open":24.37,"volume":27133544},{"timestamp":1350480600,"date":"2012-10-17","index":9580,"close":24.52,"high":24.6,"low":24.4,"open":24.54,"volume":22876332},{"timestamp":1350567000,"date":"2012-10-18","index":9581,"close":24.71,"high":24.75,"low":24.36,"open":24.37,"volume":28790748},{"timestamp":1350653400,"date":"2012-10-19","index":9582,"close":24.44,"high":24.67,"low":24.29,"open":24.62,"volume":42465660},{"timestamp":1350912600,"date":"2012-10-22","index":9583,"close":24.29,"high":24.42,"low":24.07,"open":24.36,"volume":25659735},{"timestamp":1350999000,"date":"2012-10-23","index":9584,"close":23.9,"high":24.06,"low":23.74,"open":24,"volume":28862736},{"timestamp":1351085400,"date":"2012-10-24","index":9585,"close":24.01,"high":24.24,"low":23.92,"open":23.98,"volume":29442647},{"timestamp":1351171800,"date":"2012-10-25","index":9586,"close":24.3,"high":24.35,"low":24.06,"open":24.17,"volume":27433512},{"timestamp":1351258200,"date":"2012-10-26","index":9587,"close":24.13,"high":24.35,"low":24.08,"open":24.17,"volume":22178163},{"timestamp":1351690200,"date":"2012-10-31","index":9588,"close":23.6,"high":24.43,"low":23.59,"open":24.34,"volume":40352495}],"post":[{"timestamp":1351776600,"date":"2012-11-01","index":9589,"close":23.29,"high":23.55,"low":23.14,"open":23.55,"volume":57376598},{"timestamp":1351863000,"date":"2012-11-02","index":9590,"close":23.29,"high":23.6,"low":23.29,"open":23.44,"volume":32793734},{"timestamp":1352125800,"date":"2012-11-05","index":9591,"close":23.32,"high":23.45,"low":23.17,"open":23.17,"volume":21531428},{"timestamp":1352212200,"date":"2012-11-06","index":9592,"close":23.44,"high":23.68,"low":23.31,"open":23.35,"volume":31404246},{"timestamp":1352298600,"date":"2012-11-07","index":9593,"close":22.93,"high":23.36,"low":22.76,"open":23.21,"volume":52061276},{"timestamp":1352385000,"date":"2012-11-08","index":9594,"close":22.92,"high":23.15,"low":22.79,"open":22.92,"volume":37608196},{"timestamp":1352471400,"date":"2012-11-09","index":9595,"close":22.93,"high":23.17,"low":22.79,"open":22.83,"volume":34255000},{"timestamp":1352730600,"date":"2012-11-12","index":9596,"close":22.87,"high":23.13,"low":22.79,"open":22.91,"volume":24773005},{"timestamp":1352817000,"date":"2012-11-13","index":9597,"close":22.82,"high":23.08,"low":22.63,"open":22.77,"volume":27530796},{"timestamp":1352903400,"date":"2012-11-14","index":9598,"close":22.59,"high":22.87,"low":22.52,"open":22.81,"volume":33072096},{"timestamp":1352989800,"date":"2012-11-15","index":9599,"close":22.45,"high":22.69,"low":22.34,"open":22.5,"volume":28889191}]},{"date":"2012-07-31","estimated":0.54,"reported":0.62,"pre":[{"timestamp":1342445400,"date":"2012-07-16","index":9514,"close":21.94,"high":21.99,"low":21.55,"open":21.56,"volume":30868814},{"timestamp":1342531800,"date":"2012-07-17","index":9515,"close":22.41,"high":22.51,"low":21.92,"open":21.96,"volume":43323827},{"timestamp":1342618200,"date":"2012-07-18","index":9516,"close":22.46,"high":22.55,"low":22.28,"open":22.32,"volume":36780279},{"timestamp":1342704600,"date":"2012-07-19","index":9517,"close":22.58,"high":22.61,"low":22.26,"open":22.39,"volume":113013569},{"timestamp":1342791000,"date":"2012-07-20","index":9518,"close":22.49,"high":22.65,"low":22.42,"open":22.48,"volume":118359668},{"timestamp":1343050200,"date":"2012-07-23","index":9519,"close":22.39,"high":22.46,"low":22.18,"open":22.27,"volume":110434009},{"timestamp":1343136600,"date":"2012-07-24","index":9520,"close":22.18,"high":22.32,"low":21.89,"open":22.2,"volume":38608652},{"timestamp":1343223000,"date":"2012-07-25","index":9521,"close":22.13,"high":22.31,"low":21.92,"open":22.19,"volume":30251486},{"timestamp":1343309400,"date":"2012-07-26","index":9522,"close":22.29,"high":22.48,"low":22.23,"open":22.33,"volume":26874997},{"timestamp":1343395800,"date":"2012-07-27","index":9523,"close":22.61,"high":22.71,"low":22.31,"open":22.46,"volume":36427294},{"timestamp":1343655000,"date":"2012-07-30","index":9524,"close":22.5,"high":22.62,"low":22.36,"open":22.55,"volume":31293998}],"post":[{"timestamp":1343741400,"date":"2012-07-31","index":9525,"close":22.81,"high":23.24,"low":22.68,"open":22.69,"volume":58289467},{"timestamp":1343827800,"date":"2012-08-01","index":9526,"close":22.71,"high":22.94,"low":22.51,"open":22.69,"volume":44843379},{"timestamp":1343914200,"date":"2012-08-02","index":9527,"close":22.69,"high":22.77,"low":22.42,"open":22.59,"volume":31750169},{"timestamp":1344000600,"date":"2012-08-03","index":9528,"close":23.04,"high":23.08,"low":22.86,"open":22.87,"volume":34861155},{"timestamp":1344259800,"date":"2012-08-06","index":9529,"close":23.02,"high":23.12,"low":22.96,"open":23,"volume":27235465},{"timestamp":1344346200,"date":"2012-08-07","index":9530,"close":22.52,"high":22.82,"low":22.51,"open":22.77,"volume":59418618},{"timestamp":1344432600,"date":"2012-08-08","index":9531,"close":22.61,"high":22.68,"low":22.49,"open":22.5,"volume":31970982},{"timestamp":1344519000,"date":"2012-08-09","index":9532,"close":22.65,"high":22.83,"low":22.5,"open":22.61,"volume":25883921},{"timestamp":1344605400,"date":"2012-08-10","index":9533,"close":22.71,"high":22.71,"low":22.53,"open":22.64,"volume":20884167},{"timestamp":1344864600,"date":"2012-08-13","index":9534,"close":22.5,"high":22.65,"low":22.45,"open":22.59,"volume":24283633},{"timestamp":1344951000,"date":"2012-08-14","index":9535,"close":22.75,"high":22.85,"low":22.61,"open":22.63,"volume":25019009}]},{"date":"2012-05-01","estimated":0.56,"reported":0.58,"pre":[{"timestamp":1334583000,"date":"2012-04-16","index":9451,"close":20.85,"high":20.93,"low":20.65,"open":20.72,"volume":40057481},{"timestamp":1334669400,"date":"2012-04-17","index":9452,"close":21.17,"high":21.2,"low":20.84,"open":20.9,"volume":30670978},{"timestamp":1334755800,"date":"2012-04-18","index":9453,"close":21.3,"high":21.44,"low":21.02,"open":21.08,"volume":33252224},{"timestamp":1334842200,"date":"2012-04-19","index":9454,"close":21.2,"high":21.42,"low":21.06,"open":21.38,"volume":33149459},{"timestamp":1334928600,"date":"2012-04-20","index":9455,"close":21.4,"high":21.57,"low":21.14,"open":21.17,"volume":39868182},{"timestamp":1335187800,"date":"2012-04-23","index":9456,"close":21.23,"high":21.38,"low":21.18,"open":21.22,"volume":25905107},{"timestamp":1335274200,"date":"2012-04-24","index":9457,"close":21.47,"high":21.63,"low":21.2,"open":21.24,"volume":37466116},{"timestamp":1335360600,"date":"2012-04-25","index":9458,"close":21.71,"high":21.8,"low":21.57,"open":21.6,"volume":32351160},{"timestamp":1335447000,"date":"2012-04-26","index":9459,"close":21.88,"high":21.93,"low":21.65,"open":21.7,"volume":116828100},{"timestamp":1335533400,"date":"2012-04-27","index":9460,"close":21.9,"high":22.11,"low":21.8,"open":21.95,"volume":94141699},{"timestamp":1335792600,"date":"2012-04-30","index":9461,"close":21.73,"high":21.92,"low":21.63,"open":21.84,"volume":78951767}],"post":[{"timestamp":1335879000,"date":"2012-05-01","index":9462,"close":21.61,"high":21.81,"low":21.39,"open":21.47,"volume":45485686},{"timestamp":1335965400,"date":"2012-05-02","index":9463,"close":21.5,"high":21.8,"low":21.42,"open":21.53,"volume":34983209},{"timestamp":1336051800,"date":"2012-05-03","index":9464,"close":21.44,"high":21.54,"low":21.36,"open":21.51,"volume":26455716},{"timestamp":1336138200,"date":"2012-05-04","index":9465,"close":21.23,"high":21.43,"low":21.14,"open":21.37,"volume":37495418},{"timestamp":1336397400,"date":"2012-05-07","index":9466,"close":21.3,"high":21.41,"low":21.1,"open":21.1,"volume":36663390},{"timestamp":1336483800,"date":"2012-05-08","index":9467,"close":21.27,"high":21.37,"low":21.13,"open":21.21,"volume":32590629},{"timestamp":1336570200,"date":"2012-05-09","index":9468,"close":21.3,"high":21.62,"low":20.83,"open":20.94,"volume":78414649},{"timestamp":1336656600,"date":"2012-05-10","index":9469,"close":21.66,"high":21.81,"low":21.46,"open":21.54,"volume":56212560},{"timestamp":1336743000,"date":"2012-05-11","index":9470,"close":21.49,"high":21.79,"low":21.47,"open":21.57,"volume":35545623},{"timestamp":1337002200,"date":"2012-05-14","index":9471,"close":21.43,"high":21.6,"low":21.27,"open":21.31,"volume":32691707},{"timestamp":1337088600,"date":"2012-05-15","index":9472,"close":21.16,"high":21.44,"low":21.11,"open":21.4,"volume":39914453}]},{"date":"2012-01-31","estimated":0.47,"reported":0.5,"pre":[{"timestamp":1326465000,"date":"2012-01-13","index":9388,"close":20.72,"high":20.83,"low":20.59,"open":20.82,"volume":30636829},{"timestamp":1326810600,"date":"2012-01-17","index":9389,"close":20.82,"high":21.03,"low":20.77,"open":20.86,"volume":37463376},{"timestamp":1326897000,"date":"2012-01-18","index":9390,"close":20.84,"high":20.87,"low":20.65,"open":20.83,"volume":36335385},{"timestamp":1326983400,"date":"2012-01-19","index":9391,"close":20.72,"high":20.79,"low":20.48,"open":20.78,"volume":36785549},{"timestamp":1327069800,"date":"2012-01-20","index":9392,"close":20.78,"high":20.92,"low":20.62,"open":20.77,"volume":41954892},{"timestamp":1327329000,"date":"2012-01-23","index":9393,"close":20.6,"high":20.86,"low":20.52,"open":20.82,"volume":35547415},{"timestamp":1327415400,"date":"2012-01-24","index":9394,"close":20.55,"high":20.56,"low":20.42,"open":20.5,"volume":26784880},{"timestamp":1327501800,"date":"2012-01-25","index":9395,"close":20.61,"high":20.64,"low":20.37,"open":20.41,"volume":36653272},{"timestamp":1327588200,"date":"2012-01-26","index":9396,"close":20.52,"high":20.68,"low":20.39,"open":20.65,"volume":142995864},{"timestamp":1327674600,"date":"2012-01-27","index":9397,"close":20.38,"high":20.49,"low":20.35,"open":20.49,"volume":140047931},{"timestamp":1327933800,"date":"2012-01-30","index":9398,"close":20.47,"high":20.47,"low":20.19,"open":20.29,"volume":76210419}],"post":[{"timestamp":1328020200,"date":"2012-01-31","index":9399,"close":20.3,"high":20.67,"low":20.13,"open":20.62,"volume":58525247},{"timestamp":1328106600,"date":"2012-02-01","index":9400,"close":20.22,"high":20.43,"low":20.11,"open":20.16,"volume":47106844},{"timestamp":1328193000,"date":"2012-02-02","index":9401,"close":20.03,"high":20.22,"low":19.73,"open":20.14,"volume":60616067},{"timestamp":1328279400,"date":"2012-02-03","index":9402,"close":20.11,"high":20.16,"low":19.97,"open":20.1,"volume":43372311},{"timestamp":1328538600,"date":"2012-02-06","index":9403,"close":19.88,"high":20.09,"low":19.8,"open":20.05,"volume":33828235},{"timestamp":1328625000,"date":"2012-02-07","index":9404,"close":19.97,"high":20.02,"low":19.73,"open":19.8,"volume":39394199},{"timestamp":1328711400,"date":"2012-02-08","index":9405,"close":19.93,"high":20,"low":19.78,"open":19.92,"volume":36091173},{"timestamp":1328797800,"date":"2012-02-09","index":9406,"close":20.06,"high":20.16,"low":19.92,"open":19.97,"volume":30503287},{"timestamp":1328884200,"date":"2012-02-10","index":9407,"close":19.97,"high":19.98,"low":19.83,"open":19.92,"volume":28363245},{"timestamp":1329143400,"date":"2012-02-13","index":9408,"close":20.21,"high":20.33,"low":20.05,"open":20.13,"volume":31138217},{"timestamp":1329229800,"date":"2012-02-14","index":9409,"close":20.24,"high":20.32,"low":20.09,"open":20.21,"volume":26627097}]},{"date":"2011-11-01","estimated":0.56,"reported":0.62,"pre":[{"timestamp":1318858200,"date":"2011-10-17","index":9327,"close":17.73,"high":18.17,"low":17.69,"open":17.97,"volume":32103259},{"timestamp":1318944600,"date":"2011-10-18","index":9328,"close":18,"high":18.15,"low":17.6,"open":17.66,"volume":37947584},{"timestamp":1319031000,"date":"2011-10-19","index":9329,"close":17.85,"high":18.07,"low":17.75,"open":18,"volume":32436955},{"timestamp":1319117400,"date":"2011-10-20","index":9330,"close":17.77,"high":17.98,"low":17.57,"open":17.82,"volume":44288448},{"timestamp":1319203800,"date":"2011-10-21","index":9331,"close":18.08,"high":18.22,"low":17.93,"open":17.93,"volume":49238980},{"timestamp":1319463000,"date":"2011-10-24","index":9332,"close":18.37,"high":18.41,"low":17.97,"open":17.99,"volume":37826584},{"timestamp":1319549400,"date":"2011-10-25","index":9333,"close":17.9,"high":18.34,"low":17.86,"open":18.24,"volume":45835930},{"timestamp":1319635800,"date":"2011-10-26","index":9334,"close":18.29,"high":18.33,"low":17.92,"open":18.06,"volume":38707412},{"timestamp":1319722200,"date":"2011-10-27","index":9335,"close":18.82,"high":18.93,"low":18.52,"open":18.62,"volume":54234308},{"timestamp":1319808600,"date":"2011-10-28","index":9336,"close":18.8,"high":18.9,"low":18.58,"open":18.85,"volume":38388577},{"timestamp":1320067800,"date":"2011-10-31","index":9337,"close":18.27,"high":18.74,"low":18.27,"open":18.58,"volume":42690267}],"post":[{"timestamp":1320154200,"date":"2011-11-01","index":9338,"close":18.34,"high":18.74,"low":18,"open":18.17,"volume":78703023},{"timestamp":1320240600,"date":"2011-11-02","index":9339,"close":18.53,"high":18.68,"low":18.41,"open":18.61,"volume":40007205},{"timestamp":1320327000,"date":"2011-11-03","index":9340,"close":18.86,"high":18.92,"low":18.58,"open":18.68,"volume":71927173},{"timestamp":1320413400,"date":"2011-11-04","index":9341,"close":18.65,"high":18.85,"low":18.53,"open":18.74,"volume":53618350},{"timestamp":1320676200,"date":"2011-11-07","index":9342,"close":19.04,"high":19.09,"low":18.55,"open":18.59,"volume":152124031},{"timestamp":1320762600,"date":"2011-11-08","index":9343,"close":19.05,"high":19.07,"low":18.76,"open":18.98,"volume":42270459},{"timestamp":1320849000,"date":"2011-11-09","index":9344,"close":18.35,"high":18.75,"low":18.28,"open":18.58,"volume":48256231},{"timestamp":1320935400,"date":"2011-11-10","index":9345,"close":18.78,"high":18.96,"low":18.47,"open":18.47,"volume":46477395},{"timestamp":1321021800,"date":"2011-11-11","index":9346,"close":18.97,"high":19.12,"low":18.89,"open":18.91,"volume":39780911},{"timestamp":1321281000,"date":"2011-11-14","index":9347,"close":18.78,"high":18.89,"low":18.58,"open":18.61,"volume":53173878},{"timestamp":1321367400,"date":"2011-11-15","index":9348,"close":18.85,"high":18.98,"low":18.71,"open":18.77,"volume":33528583}]},{"date":"2011-08-02","estimated":0.59,"reported":0.6,"pre":[{"timestamp":1310995800,"date":"2011-07-18","index":9263,"close":18.63,"high":18.66,"low":18.5,"open":18.57,"volume":36651480},{"timestamp":1311082200,"date":"2011-07-19","index":9264,"close":18.92,"high":19,"low":18.61,"open":18.64,"volume":36521627},{"timestamp":1311168600,"date":"2011-07-20","index":9265,"close":18.88,"high":18.98,"low":18.76,"open":18.9,"volume":37286409},{"timestamp":1311255000,"date":"2011-07-21","index":9266,"close":19.07,"high":19.17,"low":18.96,"open":18.98,"volume":46844292},{"timestamp":1311341400,"date":"2011-07-22","index":9267,"close":19.04,"high":19.14,"low":18.95,"open":19.06,"volume":27217020},{"timestamp":1311600600,"date":"2011-07-25","index":9268,"close":18.8,"high":18.97,"low":18.8,"open":18.86,"volume":33176020},{"timestamp":1311687000,"date":"2011-07-26","index":9269,"close":18.62,"high":18.88,"low":18.57,"open":18.83,"volume":40813410},{"timestamp":1311773400,"date":"2011-07-27","index":9270,"close":18.31,"high":18.61,"low":18.27,"open":18.53,"volume":42527424},{"timestamp":1311859800,"date":"2011-07-28","index":9271,"close":18.37,"high":18.61,"low":18.26,"open":18.26,"volume":62017992},{"timestamp":1311946200,"date":"2011-07-29","index":9272,"close":18.26,"high":18.49,"low":18.07,"open":18.23,"volume":73232131},{"timestamp":1312205400,"date":"2011-08-01","index":9273,"close":18.04,"high":18.46,"low":17.79,"open":18.44,"volume":57838250}],"post":[{"timestamp":1312291800,"date":"2011-08-02","index":9274,"close":17.21,"high":18,"low":17.21,"open":17.98,"volume":109434290},{"timestamp":1312378200,"date":"2011-08-03","index":9275,"close":17.11,"high":17.24,"low":16.84,"open":17.1,"volume":68569024},{"timestamp":1312464600,"date":"2011-08-04","index":9276,"close":16.47,"high":17.04,"low":16.45,"open":16.87,"volume":80391004},{"timestamp":1312551000,"date":"2011-08-05","index":9277,"close":16.59,"high":16.81,"low":16.16,"open":16.6,"volume":91111554},{"timestamp":1312810200,"date":"2011-08-08","index":9278,"close":15.81,"high":16.74,"low":15.81,"open":16.23,"volume":127628017},{"timestamp":1312896600,"date":"2011-08-09","index":9279,"close":16.7,"high":16.72,"low":15.78,"open":16.15,"volume":122761488},{"timestamp":1312983000,"date":"2011-08-10","index":9280,"close":16.18,"high":17.08,"low":16.13,"open":16.76,"volume":107214672},{"timestamp":1313069400,"date":"2011-08-11","index":9281,"close":16.9,"high":17.09,"low":16.18,"open":16.32,"volume":87320738},{"timestamp":1313155800,"date":"2011-08-12","index":9282,"close":16.94,"high":17.17,"low":16.85,"open":17,"volume":60513513},{"timestamp":1313415000,"date":"2011-08-15","index":9283,"close":17.4,"high":17.45,"low":17.08,"open":17.25,"volume":53775502},{"timestamp":1313501400,"date":"2011-08-16","index":9284,"close":17.37,"high":17.5,"low":17.14,"open":17.31,"volume":45084955}]},{"date":"2011-05-03","estimated":0.59,"reported":0.6,"pre":[{"timestamp":1302874200,"date":"2011-04-15","index":9200,"close":19.48,"high":19.58,"low":19.3,"open":19.5,"volume":52141907},{"timestamp":1303133400,"date":"2011-04-18","index":9201,"close":19.35,"high":19.41,"low":19.17,"open":19.28,"volume":47891441},{"timestamp":1303219800,"date":"2011-04-19","index":9202,"close":19.48,"high":19.53,"low":19.2,"open":19.27,"volume":34810458},{"timestamp":1303306200,"date":"2011-04-20","index":9203,"close":19.35,"high":19.81,"low":19.34,"open":19.62,"volume":68271164},{"timestamp":1303392600,"date":"2011-04-21","index":9204,"close":18.78,"high":19.5,"low":18.12,"open":19.42,"volume":146497146},{"timestamp":1303738200,"date":"2011-04-25","index":9205,"close":19.11,"high":19.14,"low":18.88,"open":18.93,"volume":47490500},{"timestamp":1303824600,"date":"2011-04-26","index":9206,"close":19.16,"high":19.29,"low":18.98,"open":19.13,"volume":38681800},{"timestamp":1303911000,"date":"2011-04-27","index":9207,"close":19.57,"high":19.69,"low":19.17,"open":19.22,"volume":48427084},{"timestamp":1303997400,"date":"2011-04-28","index":9208,"close":19.76,"high":19.79,"low":19.57,"open":19.59,"volume":36359206},{"timestamp":1304083800,"date":"2011-04-29","index":9209,"close":19.9,"high":19.98,"low":19.7,"open":19.78,"volume":45849000},{"timestamp":1304343000,"date":"2011-05-02","index":9210,"close":19.94,"high":20.11,"low":19.89,"open":20.06,"volume":40254473}],"post":[{"timestamp":1304429400,"date":"2011-05-03","index":9211,"close":19.39,"high":19.92,"low":19.04,"open":19.9,"volume":114748453},{"timestamp":1304515800,"date":"2011-05-04","index":9212,"close":19.58,"high":19.61,"low":19.3,"open":19.38,"volume":53470579},{"timestamp":1304602200,"date":"2011-05-05","index":9213,"close":19.35,"high":19.61,"low":19.24,"open":19.55,"volume":44522119},{"timestamp":1304688600,"date":"2011-05-06","index":9214,"close":19.5,"high":19.57,"low":19.35,"open":19.44,"volume":35665990},{"timestamp":1304947800,"date":"2011-05-09","index":9215,"close":19.54,"high":19.68,"low":19.4,"open":19.48,"volume":32666622},{"timestamp":1305034200,"date":"2011-05-10","index":9216,"close":19.79,"high":19.89,"low":19.6,"open":19.63,"volume":35154694},{"timestamp":1305120600,"date":"2011-05-11","index":9217,"close":19.55,"high":19.77,"low":19.47,"open":19.71,"volume":45363633},{"timestamp":1305207000,"date":"2011-05-12","index":9218,"close":19.82,"high":19.91,"low":19.53,"open":19.62,"volume":37957386},{"timestamp":1305293400,"date":"2011-05-13","index":9219,"close":19.85,"high":19.91,"low":19.72,"open":19.88,"volume":38654712},{"timestamp":1305552600,"date":"2011-05-16","index":9220,"close":19.91,"high":20.05,"low":19.72,"open":19.77,"volume":48333594},{"timestamp":1305639000,"date":"2011-05-17","index":9221,"close":20.06,"high":20.12,"low":19.91,"open":20,"volume":61324355}]},{"date":"2011-02-01","estimated":0.46,"reported":0.47,"pre":[{"timestamp":1295015400,"date":"2011-01-14","index":9137,"close":17.4,"high":17.41,"low":17.22,"open":17.26,"volume":31712857},{"timestamp":1295361000,"date":"2011-01-18","index":9138,"close":17.44,"high":17.5,"low":17.35,"open":17.41,"volume":32992308},{"timestamp":1295447400,"date":"2011-01-19","index":9139,"close":17.38,"high":17.54,"low":17.22,"open":17.49,"volume":40238558},{"timestamp":1295533800,"date":"2011-01-20","index":9140,"close":17.31,"high":17.43,"low":17.1,"open":17.38,"volume":53150269},{"timestamp":1295620200,"date":"2011-01-21","index":9141,"close":17.42,"high":17.44,"low":17.24,"open":17.31,"volume":41885117},{"timestamp":1295879400,"date":"2011-01-24","index":9142,"close":17.5,"high":17.59,"low":17.37,"open":17.39,"volume":66197208},{"timestamp":1295965800,"date":"2011-01-25","index":9143,"close":17.52,"high":17.8,"low":17.47,"open":17.66,"volume":74160705},{"timestamp":1296052200,"date":"2011-01-26","index":9144,"close":17.42,"high":17.66,"low":17.42,"open":17.65,"volume":57341711},{"timestamp":1296138600,"date":"2011-01-27","index":9145,"close":17.53,"high":17.56,"low":17.33,"open":17.43,"volume":45091069},{"timestamp":1296225000,"date":"2011-01-28","index":9146,"close":17.22,"high":17.61,"low":17.21,"open":17.58,"volume":49325408},{"timestamp":1296484200,"date":"2011-01-31","index":9147,"close":17.29,"high":17.39,"low":17.23,"open":17.26,"volume":44307103}],"post":[{"timestamp":1296570600,"date":"2011-02-01","index":9148,"close":18.24,"high":18.4,"low":17.51,"open":17.54,"volume":141769535},{"timestamp":1296657000,"date":"2011-02-02","index":9149,"close":17.99,"high":18.23,"low":17.86,"open":18.11,"volume":77096200},{"timestamp":1296743400,"date":"2011-02-03","index":9150,"close":18.19,"high":18.26,"low":17.7,"open":17.89,"volume":69004221},{"timestamp":1296829800,"date":"2011-02-04","index":9151,"close":18.31,"high":18.31,"low":17.97,"open":18.11,"volume":46017851},{"timestamp":1297089000,"date":"2011-02-07","index":9152,"close":18.06,"high":18.31,"low":18.02,"open":18.28,"volume":42916350},{"timestamp":1297175400,"date":"2011-02-08","index":9153,"close":18.18,"high":18.2,"low":18.03,"open":18.03,"volume":26593052},{"timestamp":1297261800,"date":"2011-02-09","index":9154,"close":18.07,"high":18.15,"low":17.88,"open":18.1,"volume":35920952},{"timestamp":1297348200,"date":"2011-02-10","index":9155,"close":18.06,"high":18.07,"low":17.92,"open":18.04,"volume":41079650},{"timestamp":1297434600,"date":"2011-02-11","index":9156,"close":17.87,"high":17.98,"low":17.67,"open":17.75,"volume":44159227},{"timestamp":1297693800,"date":"2011-02-14","index":9157,"close":18.07,"high":18.08,"low":17.76,"open":17.86,"volume":37640237},{"timestamp":1297780200,"date":"2011-02-15","index":9158,"close":18.07,"high":18.07,"low":17.85,"open":17.99,"volume":39293015}]},{"date":"2010-11-02","estimated":0.51,"reported":0.54,"pre":[{"timestamp":1287408600,"date":"2010-10-18","index":9075,"close":16.89,"high":16.95,"low":16.72,"open":16.82,"volume":45003587},{"timestamp":1287495000,"date":"2010-10-19","index":9076,"close":16.5,"high":16.83,"low":16.37,"open":16.75,"volume":51294596},{"timestamp":1287581400,"date":"2010-10-20","index":9077,"close":16.76,"high":16.84,"low":16.41,"open":16.57,"volume":44846014},{"timestamp":1287667800,"date":"2010-10-21","index":9078,"close":16.73,"high":16.98,"low":16.63,"open":16.73,"volume":80476273},{"timestamp":1287754200,"date":"2010-10-22","index":9079,"close":16.6,"high":16.75,"low":16.56,"open":16.71,"volume":86454772},{"timestamp":1288013400,"date":"2010-10-25","index":9080,"close":16.72,"high":16.82,"low":16.66,"open":16.67,"volume":70927138},{"timestamp":1288099800,"date":"2010-10-26","index":9081,"close":16.59,"high":16.7,"low":16.49,"open":16.67,"volume":37335737},{"timestamp":1288186200,"date":"2010-10-27","index":9082,"close":16.39,"high":16.59,"low":16.29,"open":16.51,"volume":47944984},{"timestamp":1288272600,"date":"2010-10-28","index":9083,"close":16.67,"high":16.7,"low":16.47,"open":16.52,"volume":35846435},{"timestamp":1288359000,"date":"2010-10-29","index":9084,"close":16.53,"high":16.67,"low":16.4,"open":16.67,"volume":42398836},{"timestamp":1288618200,"date":"2010-11-01","index":9085,"close":16.72,"high":16.93,"low":16.6,"open":16.73,"volume":44173456}],"post":[{"timestamp":1288704600,"date":"2010-11-02","index":9086,"close":16.56,"high":16.9,"low":16.37,"open":16.74,"volume":73684191},{"timestamp":1288791000,"date":"2010-11-03","index":9087,"close":16.69,"high":16.76,"low":16.56,"open":16.61,"volume":53214774},{"timestamp":1288877400,"date":"2010-11-04","index":9088,"close":16.49,"high":16.68,"low":16.4,"open":16.68,"volume":61236135},{"timestamp":1288963800,"date":"2010-11-05","index":9089,"close":16.3,"high":16.58,"low":16.18,"open":16.51,"volume":60584552},{"timestamp":1289226600,"date":"2010-11-08","index":9090,"close":16.18,"high":16.24,"low":16.05,"open":16.19,"volume":39832136},{"timestamp":1289313000,"date":"2010-11-09","index":9091,"close":16.12,"high":16.27,"low":16.08,"open":16.2,"volume":49052949},{"timestamp":1289399400,"date":"2010-11-10","index":9092,"close":15.97,"high":16.09,"low":15.8,"open":16.08,"volume":56851917},{"timestamp":1289485800,"date":"2010-11-11","index":9093,"close":16.11,"high":16.14,"low":15.76,"open":15.77,"volume":46638657},{"timestamp":1289572200,"date":"2010-11-12","index":9094,"close":15.99,"high":16.1,"low":15.9,"open":15.98,"volume":43016375},{"timestamp":1289831400,"date":"2010-11-15","index":9095,"close":15.89,"high":16.15,"low":15.86,"open":16.1,"volume":38413241},{"timestamp":1289917800,"date":"2010-11-16","index":9096,"close":15.75,"high":15.89,"low":15.66,"open":15.77,"volume":45513301}]},{"date":"2010-08-03","estimated":0.52,"reported":0.62,"pre":[{"timestamp":1279546200,"date":"2010-07-19","index":9011,"close":13.98,"high":14.08,"low":13.83,"open":13.87,"volume":34474021},{"timestamp":1279632600,"date":"2010-07-20","index":9012,"close":13.8,"high":13.9,"low":13.7,"open":13.9,"volume":49684506},{"timestamp":1279719000,"date":"2010-07-21","index":9013,"close":13.76,"high":13.97,"low":13.68,"open":13.8,"volume":44571974},{"timestamp":1279805400,"date":"2010-07-22","index":9014,"close":14.05,"high":14.11,"low":13.84,"open":13.86,"volume":47225313},{"timestamp":1279891800,"date":"2010-07-23","index":9015,"close":13.83,"high":14.04,"low":13.65,"open":13.99,"volume":56075435},{"timestamp":1280151000,"date":"2010-07-26","index":9016,"close":14.25,"high":14.32,"low":13.86,"open":13.88,"volume":58491941},{"timestamp":1280237400,"date":"2010-07-27","index":9017,"close":14.49,"high":14.57,"low":14.22,"open":14.33,"volume":63936483},{"timestamp":1280323800,"date":"2010-07-28","index":9018,"close":14.23,"high":14.65,"low":14.18,"open":14.5,"volume":42533221},{"timestamp":1280410200,"date":"2010-07-29","index":9019,"close":14.32,"high":14.63,"low":14.25,"open":14.4,"volume":61682083},{"timestamp":1280496600,"date":"2010-07-30","index":9020,"close":14.23,"high":14.35,"low":14.12,"open":14.25,"volume":46412890},{"timestamp":1280755800,"date":"2010-08-02","index":9021,"close":14.69,"high":14.69,"low":14.33,"open":14.38,"volume":57746657}],"post":[{"timestamp":1280842200,"date":"2010-08-03","index":9022,"close":15.5,"high":15.64,"low":15.13,"open":15.18,"volume":167802492},{"timestamp":1280928600,"date":"2010-08-04","index":9023,"close":15.6,"high":15.67,"low":15.29,"open":15.43,"volume":77121707},{"timestamp":1281015000,"date":"2010-08-05","index":9024,"close":15.36,"high":15.64,"low":15.25,"open":15.55,"volume":77704147},{"timestamp":1281101400,"date":"2010-08-06","index":9025,"close":15.41,"high":15.45,"low":15.18,"open":15.24,"volume":54416966},{"timestamp":1281360600,"date":"2010-08-09","index":9026,"close":15.58,"high":15.64,"low":15.28,"open":15.46,"volume":50676952},{"timestamp":1281447000,"date":"2010-08-10","index":9027,"close":15.72,"high":15.75,"low":15.43,"open":15.46,"volume":60703338},{"timestamp":1281533400,"date":"2010-08-11","index":9028,"close":15.18,"high":15.5,"low":15.17,"open":15.46,"volume":56609181},{"timestamp":1281619800,"date":"2010-08-12","index":9029,"close":15.37,"high":15.4,"low":15.05,"open":15.09,"volume":51069673},{"timestamp":1281706200,"date":"2010-08-13","index":9030,"close":15.26,"high":15.42,"low":15.21,"open":15.33,"volume":34156240},{"timestamp":1281965400,"date":"2010-08-16","index":9031,"close":15.21,"high":15.34,"low":15.04,"open":15.16,"volume":38242071},{"timestamp":1282051800,"date":"2010-08-17","index":9032,"close":15.44,"high":15.56,"low":15.3,"open":15.4,"volume":53190953}]},{"date":"2010-05-04","estimated":0.53,"reported":0.6,"pre":[{"timestamp":1271683800,"date":"2010-04-19","index":8948,"close":15.93,"high":15.96,"low":15.75,"open":15.88,"volume":69487163},{"timestamp":1271770200,"date":"2010-04-20","index":8949,"close":15.9,"high":16.01,"low":15.87,"open":15.97,"volume":59565545},{"timestamp":1271856600,"date":"2010-04-21","index":8950,"close":15.75,"high":15.96,"low":15.6,"open":15.89,"volume":72271199},{"timestamp":1271943000,"date":"2010-04-22","index":8951,"close":15.64,"high":15.71,"low":15.49,"open":15.65,"volume":73482877},{"timestamp":1272029400,"date":"2010-04-23","index":8952,"close":16.04,"high":16.14,"low":15.56,"open":15.59,"volume":103613470},{"timestamp":1272288600,"date":"2010-04-26","index":8953,"close":15.96,"high":16.1,"low":15.84,"open":16,"volume":87980858},{"timestamp":1272375000,"date":"2010-04-27","index":8954,"close":15.62,"high":15.99,"low":15.56,"open":15.85,"volume":96488746},{"timestamp":1272461400,"date":"2010-04-28","index":8955,"close":15.68,"high":15.79,"low":15.55,"open":15.63,"volume":63932478},{"timestamp":1272547800,"date":"2010-04-29","index":8956,"close":16,"high":16.14,"low":15.78,"open":15.78,"volume":71149743},{"timestamp":1272634200,"date":"2010-04-30","index":8957,"close":15.86,"high":16.13,"low":15.83,"open":16.12,"volume":53829045},{"timestamp":1272893400,"date":"2010-05-03","index":8958,"close":16.04,"high":16.13,"low":15.77,"open":15.94,"volume":75855431}],"post":[{"timestamp":1272979800,"date":"2010-05-04","index":8959,"close":16.38,"high":16.5,"low":16.19,"open":16.27,"volume":127430181},{"timestamp":1273066200,"date":"2010-05-05","index":8960,"close":16.3,"high":16.45,"low":16.09,"open":16.1,"volume":104662200},{"timestamp":1273152600,"date":"2010-05-06","index":8961,"close":15.88,"high":16.33,"low":15.04,"open":16.28,"volume":125669474},{"timestamp":1273239000,"date":"2010-05-07","index":8962,"close":15.62,"high":15.95,"low":15.54,"open":15.84,"volume":112673338},{"timestamp":1273498200,"date":"2010-05-10","index":8963,"close":16.13,"high":16.37,"low":15.98,"open":16.03,"volume":86003238},{"timestamp":1273584600,"date":"2010-05-11","index":8964,"close":16.14,"high":16.31,"low":15.94,"open":15.99,"volume":56871205},{"timestamp":1273671000,"date":"2010-05-12","index":8965,"close":16.03,"high":16.21,"low":15.86,"open":16.11,"volume":56409764},{"timestamp":1273757400,"date":"2010-05-13","index":8966,"close":15.71,"high":16.07,"low":15.69,"open":15.98,"volume":71447182},{"timestamp":1273843800,"date":"2010-05-14","index":8967,"close":15.37,"high":15.69,"low":15.24,"open":15.68,"volume":66057658},{"timestamp":1274103000,"date":"2010-05-17","index":8968,"close":15.28,"high":15.44,"low":14.97,"open":15.37,"volume":104156385},{"timestamp":1274189400,"date":"2010-05-18","index":8969,"close":15,"high":15.42,"low":14.97,"open":15.31,"volume":77422519}]},{"date":"2010-02-03","estimated":0.5,"reported":0.49,"pre":[{"timestamp":1263911400,"date":"2010-01-19","index":8886,"close":18.98,"high":19.04,"low":18.5,"open":18.53,"volume":82562244},{"timestamp":1263997800,"date":"2010-01-20","index":8887,"close":18.92,"high":19.32,"low":18.85,"open":19.02,"volume":83522965},{"timestamp":1264084200,"date":"2010-01-21","index":8888,"close":18.25,"high":19.12,"low":18.19,"open":19.01,"volume":81343188},{"timestamp":1264170600,"date":"2010-01-22","index":8889,"close":17.99,"high":18.9,"low":17.93,"open":18.27,"volume":65034962},{"timestamp":1264429800,"date":"2010-01-25","index":8890,"close":17.88,"high":18.26,"low":17.87,"open":18.25,"volume":51933110},{"timestamp":1264516200,"date":"2010-01-26","index":8891,"close":17.82,"high":17.93,"low":17.68,"open":17.76,"volume":45955032},{"timestamp":1264602600,"date":"2010-01-27","index":8892,"close":18.03,"high":18.11,"low":17.7,"open":17.82,"volume":57558308},{"timestamp":1264689000,"date":"2010-01-28","index":8893,"close":17.68,"high":18.12,"low":17.66,"open":18.09,"volume":53690549},{"timestamp":1264775400,"date":"2010-01-29","index":8894,"close":17.7,"high":18,"low":17.57,"open":17.74,"volume":59071114},{"timestamp":1265034600,"date":"2010-02-01","index":8895,"close":17.83,"high":18.02,"low":17.74,"open":17.83,"volume":41586308},{"timestamp":1265121000,"date":"2010-02-02","index":8896,"close":18.25,"high":18.34,"low":17.81,"open":17.9,"volume":71262310}],"post":[{"timestamp":1265207400,"date":"2010-02-03","index":8897,"close":17.67,"high":17.88,"low":17.48,"open":17.73,"volume":120151889},{"timestamp":1265293800,"date":"2010-02-04","index":8898,"close":17.11,"high":17.5,"low":17.09,"open":17.41,"volume":99352043},{"timestamp":1265380200,"date":"2010-02-05","index":8899,"close":17.04,"high":17.26,"low":16.7,"open":16.99,"volume":95279492},{"timestamp":1265639400,"date":"2010-02-08","index":8900,"close":16.93,"high":17.08,"low":16.81,"open":16.99,"volume":58630015},{"timestamp":1265725800,"date":"2010-02-09","index":8901,"close":16.96,"high":17.22,"low":16.75,"open":16.95,"volume":74804488},{"timestamp":1265812200,"date":"2010-02-10","index":8902,"close":16.83,"high":17.06,"low":16.73,"open":17,"volume":63195205},{"timestamp":1265898600,"date":"2010-02-11","index":8903,"close":16.95,"high":17.11,"low":16.72,"open":16.84,"volume":57646000},{"timestamp":1265985000,"date":"2010-02-12","index":8904,"close":16.89,"high":16.97,"low":16.72,"open":16.94,"volume":53060257},{"timestamp":1266330600,"date":"2010-02-16","index":8905,"close":16.81,"high":17.15,"low":16.71,"open":17.04,"volume":66699017},{"timestamp":1266417000,"date":"2010-02-17","index":8906,"close":16.76,"high":16.94,"low":16.63,"open":16.94,"volume":61399821},{"timestamp":1266503400,"date":"2010-02-18","index":8907,"close":16.82,"high":16.84,"low":16.65,"open":16.77,"volume":60202899}]},{"date":"2009-10-20","estimated":0.48,"reported":0.51,"pre":[{"timestamp":1254749400,"date":"2009-10-05","index":8814,"close":15.56,"high":15.65,"low":15.25,"open":15.34,"volume":43560028},{"timestamp":1254835800,"date":"2009-10-06","index":8815,"close":15.92,"high":16.11,"low":15.65,"open":15.75,"volume":58149075},{"timestamp":1254922200,"date":"2009-10-07","index":8816,"close":15.83,"high":15.98,"low":15.79,"open":15.88,"volume":44264311},{"timestamp":1255008600,"date":"2009-10-08","index":8817,"close":15.84,"high":16.07,"low":15.79,"open":16.05,"volume":47128029},{"timestamp":1255095000,"date":"2009-10-09","index":8818,"close":16.05,"high":16.16,"low":15.76,"open":15.83,"volume":50669996},{"timestamp":1255354200,"date":"2009-10-12","index":8819,"close":16.22,"high":16.25,"low":15.96,"open":16.05,"volume":62705727},{"timestamp":1255440600,"date":"2009-10-13","index":8820,"close":15.92,"high":16.12,"low":15.86,"open":16.02,"volume":68055304},{"timestamp":1255527000,"date":"2009-10-14","index":8821,"close":16.48,"high":16.7,"low":15.8,"open":16.01,"volume":143506421},{"timestamp":1255613400,"date":"2009-10-15","index":8822,"close":16.76,"high":16.83,"low":16.4,"open":16.48,"volume":130711810},{"timestamp":1255699800,"date":"2009-10-16","index":8823,"close":16.86,"high":16.97,"low":16.66,"open":16.73,"volume":71146054},{"timestamp":1255959000,"date":"2009-10-19","index":8824,"close":17.06,"high":17.21,"low":16.68,"open":16.75,"volume":98399437}],"post":[{"timestamp":1256045400,"date":"2009-10-20","index":8825,"close":17.01,"high":17.49,"low":16.83,"open":17.34,"volume":95028008},{"timestamp":1256131800,"date":"2009-10-21","index":8826,"close":16.52,"high":17.11,"low":16.52,"open":17.08,"volume":102853325},{"timestamp":1256218200,"date":"2009-10-22","index":8827,"close":16.66,"high":16.7,"low":16.41,"open":16.49,"volume":60466294},{"timestamp":1256304600,"date":"2009-10-23","index":8828,"close":16.37,"high":16.64,"low":16.26,"open":16.59,"volume":64436079},{"timestamp":1256563800,"date":"2009-10-26","index":8829,"close":16.24,"high":16.67,"low":16.18,"open":16.52,"volume":67943791},{"timestamp":1256650200,"date":"2009-10-27","index":8830,"close":16.38,"high":16.54,"low":16.31,"open":16.39,"volume":62373296},{"timestamp":1256736600,"date":"2009-10-28","index":8831,"close":16.33,"high":16.54,"low":16.26,"open":16.33,"volume":63163690},{"timestamp":1256823000,"date":"2009-10-29","index":8832,"close":16.65,"high":16.66,"low":16.23,"open":16.36,"volume":60279209},{"timestamp":1256909400,"date":"2009-10-30","index":8833,"close":16.16,"high":16.59,"low":16.11,"open":16.57,"volume":68991573},{"timestamp":1257172200,"date":"2009-11-02","index":8834,"close":16.08,"high":16.32,"low":15.97,"open":16.18,"volume":64534839},{"timestamp":1257258600,"date":"2009-11-03","index":8835,"close":16.02,"high":16.08,"low":15.86,"open":16.03,"volume":55568461}]},{"date":"2009-07-22","estimated":0.47,"reported":0.48,"pre":[{"timestamp":1246973400,"date":"2009-07-07","index":8751,"close":13.84,"high":14.08,"low":13.71,"open":13.8,"volume":64206834},{"timestamp":1247059800,"date":"2009-07-08","index":8752,"close":13.86,"high":14.04,"low":13.76,"open":13.98,"volume":53358855},{"timestamp":1247146200,"date":"2009-07-09","index":8753,"close":13.56,"high":13.93,"low":13.49,"open":13.87,"volume":64678499},{"timestamp":1247232600,"date":"2009-07-10","index":8754,"close":13.47,"high":13.56,"low":13.39,"open":13.5,"volume":41038966},{"timestamp":1247491800,"date":"2009-07-13","index":8755,"close":14,"high":14.01,"low":13.47,"open":13.48,"volume":55898468},{"timestamp":1247578200,"date":"2009-07-14","index":8756,"close":14.14,"high":14.17,"low":13.87,"open":13.91,"volume":39340972},{"timestamp":1247664600,"date":"2009-07-15","index":8757,"close":14.25,"high":14.28,"low":13.94,"open":14.2,"volume":45903703},{"timestamp":1247751000,"date":"2009-07-16","index":8758,"close":14.3,"high":14.33,"low":14.12,"open":14.2,"volume":39159578},{"timestamp":1247837400,"date":"2009-07-17","index":8759,"close":14.19,"high":14.35,"low":14.1,"open":14.31,"volume":56106317},{"timestamp":1248096600,"date":"2009-07-20","index":8760,"close":14.48,"high":14.51,"low":13.99,"open":14.26,"volume":58193343},{"timestamp":1248183000,"date":"2009-07-21","index":8761,"close":14.9,"high":14.97,"low":14.57,"open":14.63,"volume":58406988}],"post":[{"timestamp":1248269400,"date":"2009-07-22","index":8762,"close":15.06,"high":15.63,"low":14.8,"open":14.87,"volume":88129683},{"timestamp":1248355800,"date":"2009-07-23","index":8763,"close":15.32,"high":15.56,"low":15.09,"open":15.23,"volume":61858206},{"timestamp":1248442200,"date":"2009-07-24","index":8764,"close":15.64,"high":15.65,"low":15.21,"open":15.23,"volume":53749468},{"timestamp":1248701400,"date":"2009-07-27","index":8765,"close":15.77,"high":15.8,"low":15.39,"open":15.59,"volume":50004184},{"timestamp":1248787800,"date":"2009-07-28","index":8766,"close":15.21,"high":15.81,"low":15.14,"open":15.65,"volume":79445882},{"timestamp":1248874200,"date":"2009-07-29","index":8767,"close":14.94,"high":15.26,"low":14.84,"open":15.18,"volume":64191867},{"timestamp":1248960600,"date":"2009-07-30","index":8768,"close":15.12,"high":15.43,"low":15.08,"open":15.14,"volume":51094020},{"timestamp":1249047000,"date":"2009-07-31","index":8769,"close":15.11,"high":15.35,"low":15.09,"open":15.28,"volume":45270143},{"timestamp":1249306200,"date":"2009-08-03","index":8770,"close":15.22,"high":15.32,"low":14.99,"open":15.29,"volume":53243653},{"timestamp":1249392600,"date":"2009-08-04","index":8771,"close":15.25,"high":15.35,"low":15.09,"open":15.13,"volume":51641152},{"timestamp":1249479000,"date":"2009-08-05","index":8772,"close":15.06,"high":15.18,"low":14.85,"open":15.16,"volume":61881605}]},{"date":"2009-04-28","estimated":0.49,"reported":0.54,"pre":[{"timestamp":1239629400,"date":"2009-04-13","index":8692,"close":12.79,"high":13.02,"low":12.73,"open":12.84,"volume":44054249},{"timestamp":1239715800,"date":"2009-04-14","index":8693,"close":12.66,"high":12.85,"low":12.53,"open":12.83,"volume":61154450},{"timestamp":1239802200,"date":"2009-04-15","index":8694,"close":13.15,"high":13.23,"low":12.64,"open":12.66,"volume":62144894},{"timestamp":1239888600,"date":"2009-04-16","index":8695,"close":13.19,"high":13.27,"low":12.87,"open":13.22,"volume":54979064},{"timestamp":1239975000,"date":"2009-04-17","index":8696,"close":13.43,"high":13.54,"low":13.19,"open":13.29,"volume":76662058},{"timestamp":1240234200,"date":"2009-04-20","index":8697,"close":12.89,"high":13.3,"low":12.87,"open":13.25,"volume":55148442},{"timestamp":1240320600,"date":"2009-04-21","index":8698,"close":12.83,"high":12.94,"low":12.43,"open":12.89,"volume":69867974},{"timestamp":1240407000,"date":"2009-04-22","index":8699,"close":12.37,"high":12.75,"low":12.37,"open":12.74,"volume":76129366},{"timestamp":1240493400,"date":"2009-04-23","index":8700,"close":12.6,"high":12.63,"low":12.1,"open":12.44,"volume":90772272},{"timestamp":1240579800,"date":"2009-04-24","index":8701,"close":12.5,"high":12.69,"low":12.32,"open":12.63,"volume":69161477},{"timestamp":1240839000,"date":"2009-04-27","index":8702,"close":12.8,"high":12.87,"low":12.53,"open":12.68,"volume":59992204}],"post":[{"timestamp":1240925400,"date":"2009-04-28","index":8703,"close":12.7,"high":12.95,"low":12.47,"open":12.94,"volume":71527497},{"timestamp":1241011800,"date":"2009-04-29","index":8704,"close":12.74,"high":12.9,"low":12.48,"open":12.67,"volume":82400455},{"timestamp":1241098200,"date":"2009-04-30","index":8705,"close":12.68,"high":13.02,"low":12.6,"open":12.88,"volume":68159545},{"timestamp":1241184600,"date":"2009-05-01","index":8706,"close":12.88,"high":12.88,"low":12.57,"open":12.7,"volume":59425258},{"timestamp":1241443800,"date":"2009-05-04","index":8707,"close":13.26,"high":13.27,"low":12.92,"open":13,"volume":65592106},{"timestamp":1241530200,"date":"2009-05-05","index":8708,"close":13.55,"high":13.62,"low":13.22,"open":13.27,"volume":67748696},{"timestamp":1241616600,"date":"2009-05-06","index":8709,"close":13.2,"high":13.52,"low":13.06,"open":13.44,"volume":63925838},{"timestamp":1241703000,"date":"2009-05-07","index":8710,"close":13.43,"high":13.69,"low":13.14,"open":13.3,"volume":78979698},{"timestamp":1241789400,"date":"2009-05-08","index":8711,"close":13.66,"high":13.77,"low":13.52,"open":13.6,"volume":59609602},{"timestamp":1242048600,"date":"2009-05-11","index":8712,"close":13.43,"high":13.68,"low":13.38,"open":13.38,"volume":55851038},{"timestamp":1242135000,"date":"2009-05-12","index":8713,"close":14.17,"high":14.43,"low":13.47,"open":13.51,"volume":122986833}]},{"date":"2009-01-26","estimated":0.59,"reported":0.65,"pre":[{"timestamp":1231425000,"date":"2009-01-08","index":8628,"close":16.75,"high":16.78,"low":16.44,"open":16.51,"volume":35061626},{"timestamp":1231511400,"date":"2009-01-09","index":8629,"close":16.55,"high":16.91,"low":16.46,"open":16.81,"volume":38032325},{"timestamp":1231770600,"date":"2009-01-12","index":8630,"close":16.47,"high":16.78,"low":16.34,"open":16.76,"volume":35689072},{"timestamp":1231857000,"date":"2009-01-13","index":8631,"close":16.69,"high":16.71,"low":16.39,"open":16.51,"volume":45702705},{"timestamp":1231943400,"date":"2009-01-14","index":8632,"close":16.36,"high":16.55,"low":16.13,"open":16.4,"volume":48032466},{"timestamp":1232029800,"date":"2009-01-15","index":8633,"close":16.5,"high":16.5,"low":15.67,"open":16.34,"volume":85104598},{"timestamp":1232116200,"date":"2009-01-16","index":8634,"close":16.6,"high":16.86,"low":16.29,"open":16.86,"volume":61930300},{"timestamp":1232461800,"date":"2009-01-20","index":8635,"close":16.32,"high":16.92,"low":16.24,"open":16.36,"volume":55635179},{"timestamp":1232548200,"date":"2009-01-21","index":8636,"close":16.58,"high":16.62,"low":16.03,"open":16.42,"volume":46144647},{"timestamp":1232634600,"date":"2009-01-22","index":8637,"close":16.33,"high":16.45,"low":16.15,"open":16.39,"volume":49245410},{"timestamp":1232721000,"date":"2009-01-23","index":8638,"close":16.56,"high":16.62,"low":15.7,"open":15.9,"volume":114382188}],"post":[{"timestamp":1232980200,"date":"2009-01-26","index":8639,"close":14.85,"high":15.68,"low":14.51,"open":15.63,"volume":221773299},{"timestamp":1233066600,"date":"2009-01-27","index":8640,"close":15.01,"high":15.2,"low":14.75,"open":14.81,"volume":117648956},{"timestamp":1233153000,"date":"2009-01-28","index":8641,"close":14.65,"high":15.18,"low":14.24,"open":15.13,"volume":114698915},{"timestamp":1233239400,"date":"2009-01-29","index":8642,"close":14.35,"high":14.69,"low":14.25,"open":14.51,"volume":71315537},{"timestamp":1233325800,"date":"2009-01-30","index":8643,"close":13.83,"high":14.35,"low":13.76,"open":14.32,"volume":72435307},{"timestamp":1233585000,"date":"2009-02-02","index":8644,"close":14.13,"high":14.38,"low":13.78,"open":13.88,"volume":72927314},{"timestamp":1233671400,"date":"2009-02-03","index":8645,"close":14.42,"high":14.59,"low":13.66,"open":13.66,"volume":66814746},{"timestamp":1233757800,"date":"2009-02-04","index":8646,"close":13.82,"high":14.39,"low":13.79,"open":14.27,"volume":69193308},{"timestamp":1233844200,"date":"2009-02-05","index":8647,"close":13.76,"high":14,"low":13.6,"open":13.8,"volume":81293544},{"timestamp":1233930600,"date":"2009-02-06","index":8648,"close":14.08,"high":14.25,"low":13.71,"open":13.8,"volume":67264910},{"timestamp":1234189800,"date":"2009-02-09","index":8649,"close":13.96,"high":14.35,"low":13.86,"open":14.35,"volume":50392478}]},{"date":"2008-10-21","estimated":0.6,"reported":0.62,"pre":[{"timestamp":1223299800,"date":"2008-10-06","index":8563,"close":17.97,"high":17.98,"low":16.86,"open":17.55,"volume":109054956},{"timestamp":1223386200,"date":"2008-10-07","index":8564,"close":16.75,"high":18.03,"low":16.75,"open":17.93,"volume":99843207},{"timestamp":1223472600,"date":"2008-10-08","index":8565,"close":16.25,"high":17.13,"low":16.25,"open":16.48,"volume":118302752},{"timestamp":1223559000,"date":"2008-10-09","index":8566,"close":14.87,"high":16.49,"low":14.7,"open":16.41,"volume":97290840},{"timestamp":1223645400,"date":"2008-10-10","index":8567,"close":14.36,"high":15.09,"low":13.58,"open":14.07,"volume":156874936},{"timestamp":1223904600,"date":"2008-10-13","index":8568,"close":15.83,"high":16.04,"low":15.07,"open":15.63,"volume":112017012},{"timestamp":1223991000,"date":"2008-10-14","index":8569,"close":16.25,"high":16.6,"low":15.95,"open":16.5,"volume":89311428},{"timestamp":1224077400,"date":"2008-10-15","index":8570,"close":15.44,"high":16.4,"low":15.33,"open":16.4,"volume":75430880},{"timestamp":1224163800,"date":"2008-10-16","index":8571,"close":16.1,"high":16.12,"low":14.81,"open":15.7,"volume":86337883},{"timestamp":1224250200,"date":"2008-10-17","index":8572,"close":16.04,"high":16.63,"low":15.41,"open":15.59,"volume":74003448},{"timestamp":1224509400,"date":"2008-10-20","index":8573,"close":16.45,"high":16.59,"low":16,"open":16.37,"volume":56865619}],"post":[{"timestamp":1224595800,"date":"2008-10-21","index":8574,"close":16.45,"high":17.03,"low":16.43,"open":16.76,"volume":75031520},{"timestamp":1224682200,"date":"2008-10-22","index":8575,"close":15.88,"high":16.38,"low":15.65,"open":16.18,"volume":72630086},{"timestamp":1224768600,"date":"2008-10-23","index":8576,"close":16.22,"high":16.37,"low":15.28,"open":16.02,"volume":70038300},{"timestamp":1224855000,"date":"2008-10-24","index":8577,"close":15.72,"high":16.16,"low":14.88,"open":15.09,"volume":68491239},{"timestamp":1225114200,"date":"2008-10-27","index":8578,"close":15.55,"high":16.36,"low":15.22,"open":15.46,"volume":66932057},{"timestamp":1225200600,"date":"2008-10-28","index":8579,"close":16.91,"high":17.08,"low":15.28,"open":15.83,"volume":89177886},{"timestamp":1225287000,"date":"2008-10-29","index":8580,"close":16.31,"high":17.19,"low":16.25,"open":16.67,"volume":69856907},{"timestamp":1225373400,"date":"2008-10-30","index":8581,"close":16.94,"high":17.12,"low":16.43,"open":16.92,"volume":59994734},{"timestamp":1225459800,"date":"2008-10-31","index":8582,"close":16.8,"high":17.31,"low":16.7,"open":16.85,"volume":63854166},{"timestamp":1225722600,"date":"2008-11-03","index":8583,"close":16.85,"high":17.09,"low":16.67,"open":16.94,"volume":43717180},{"timestamp":1225809000,"date":"2008-11-04","index":8584,"close":17.47,"high":17.5,"low":17,"open":17.19,"volume":49311495}]},{"date":"2008-07-23","estimated":0.54,"reported":0.55,"pre":[{"timestamp":1215523800,"date":"2008-07-08","index":8500,"close":17.26,"high":17.29,"low":16.57,"open":16.57,"volume":64343011},{"timestamp":1215610200,"date":"2008-07-09","index":8501,"close":17.11,"high":17.62,"low":17.08,"open":17.39,"volume":53938766},{"timestamp":1215696600,"date":"2008-07-10","index":8502,"close":17.11,"high":17.42,"low":16.93,"open":17.22,"volume":49629803},{"timestamp":1215783000,"date":"2008-07-11","index":8503,"close":16.9,"high":17.13,"low":16.77,"open":17.02,"volume":53959741},{"timestamp":1216042200,"date":"2008-07-14","index":8504,"close":16.75,"high":17.17,"low":16.69,"open":17.1,"volume":37714650},{"timestamp":1216128600,"date":"2008-07-15","index":8505,"close":16.68,"high":16.9,"low":16.45,"open":16.62,"volume":65131192},{"timestamp":1216215000,"date":"2008-07-16","index":8506,"close":17.32,"high":17.35,"low":16.52,"open":16.7,"volume":59044448},{"timestamp":1216301400,"date":"2008-07-17","index":8507,"close":17.45,"high":17.54,"low":17.08,"open":17.32,"volume":51751295},{"timestamp":1216387800,"date":"2008-07-18","index":8508,"close":17.38,"high":17.5,"low":17.14,"open":17.47,"volume":45056708},{"timestamp":1216647000,"date":"2008-07-21","index":8509,"close":17.16,"high":17.58,"low":17.07,"open":17.49,"volume":51245164},{"timestamp":1216733400,"date":"2008-07-22","index":8510,"close":17.41,"high":17.54,"low":16.97,"open":17.06,"volume":52636549}],"post":[{"timestamp":1216819800,"date":"2008-07-23","index":8511,"close":18.09,"high":18.14,"low":17.66,"open":17.83,"volume":69208170},{"timestamp":1216906200,"date":"2008-07-24","index":8512,"close":17.85,"high":18.26,"low":17.79,"open":18.21,"volume":43226753},{"timestamp":1216992600,"date":"2008-07-25","index":8513,"close":17.92,"high":17.98,"low":17.76,"open":17.92,"volume":45163057},{"timestamp":1217251800,"date":"2008-07-28","index":8514,"close":17.42,"high":17.94,"low":17.4,"open":17.9,"volume":37769141},{"timestamp":1217338200,"date":"2008-07-29","index":8515,"close":17.58,"high":17.66,"low":17.4,"open":17.48,"volume":34253314},{"timestamp":1217424600,"date":"2008-07-30","index":8516,"close":17.91,"high":18.14,"low":17.58,"open":17.69,"volume":44776977},{"timestamp":1217511000,"date":"2008-07-31","index":8517,"close":17.71,"high":18.11,"low":17.66,"open":17.85,"volume":50190321},{"timestamp":1217597400,"date":"2008-08-01","index":8518,"close":17.65,"high":17.98,"low":17.58,"open":17.85,"volume":34689353},{"timestamp":1217856600,"date":"2008-08-04","index":8519,"close":18.01,"high":18.18,"low":17.6,"open":17.67,"volume":45370695},{"timestamp":1217943000,"date":"2008-08-05","index":8520,"close":18.7,"high":18.74,"low":18.06,"open":18.06,"volume":59995683},{"timestamp":1218029400,"date":"2008-08-06","index":8521,"close":18.43,"high":18.54,"low":18.23,"open":18.43,"volume":44007135}]},{"date":"2008-04-17","estimated":0.66,"reported":0.61,"pre":[{"timestamp":1207143000,"date":"2008-04-02","index":8433,"close":20.41,"high":20.49,"low":20.09,"open":20.13,"volume":33593720},{"timestamp":1207229400,"date":"2008-04-03","index":8434,"close":20.25,"high":20.36,"low":19.86,"open":20.31,"volume":37879811},{"timestamp":1207315800,"date":"2008-04-04","index":8435,"close":20.26,"high":20.36,"low":20.15,"open":20.24,"volume":31387698},{"timestamp":1207575000,"date":"2008-04-07","index":8436,"close":20.38,"high":20.46,"low":20.19,"open":20.33,"volume":26966063},{"timestamp":1207661400,"date":"2008-04-08","index":8437,"close":19.92,"high":20.32,"low":19.83,"open":20.26,"volume":40255738},{"timestamp":1207747800,"date":"2008-04-09","index":8438,"close":19.82,"high":20,"low":19.66,"open":19.92,"volume":39411906},{"timestamp":1207834200,"date":"2008-04-10","index":8439,"close":19.85,"high":20.02,"low":19.73,"open":19.79,"volume":38244601},{"timestamp":1207920600,"date":"2008-04-11","index":8440,"close":19.4,"high":19.83,"low":19.39,"open":19.79,"volume":31835121},{"timestamp":1208179800,"date":"2008-04-14","index":8441,"close":19.51,"high":19.57,"low":19.4,"open":19.49,"volume":39024455},{"timestamp":1208266200,"date":"2008-04-15","index":8442,"close":19.65,"high":19.85,"low":19.52,"open":19.54,"volume":35233534},{"timestamp":1208352600,"date":"2008-04-16","index":8443,"close":20.02,"high":20.02,"low":19.68,"open":19.76,"volume":40596707}],"post":[{"timestamp":1208439000,"date":"2008-04-17","index":8444,"close":19.35,"high":19.49,"low":19.18,"open":19.45,"volume":81686581},{"timestamp":1208525400,"date":"2008-04-18","index":8445,"close":19.42,"high":19.55,"low":19.26,"open":19.54,"volume":59665675},{"timestamp":1208784600,"date":"2008-04-21","index":8446,"close":19.17,"high":19.44,"low":19.1,"open":19.32,"volume":53012933},{"timestamp":1208871000,"date":"2008-04-22","index":8447,"close":18.78,"high":19.2,"low":18.78,"open":19.19,"volume":70082357},{"timestamp":1208957400,"date":"2008-04-23","index":8448,"close":18.86,"high":18.98,"low":18.8,"open":18.86,"volume":56248396},{"timestamp":1209043800,"date":"2008-04-24","index":8449,"close":19.01,"high":19.13,"low":18.86,"open":18.93,"volume":41210873},{"timestamp":1209130200,"date":"2008-04-25","index":8450,"close":19.38,"high":19.4,"low":19.13,"open":19.14,"volume":57962622},{"timestamp":1209389400,"date":"2008-04-28","index":8451,"close":19.19,"high":19.45,"low":19.17,"open":19.44,"volume":59478379},{"timestamp":1209475800,"date":"2008-04-29","index":8452,"close":19.2,"high":19.26,"low":18.98,"open":19.22,"volume":52393497},{"timestamp":1209562200,"date":"2008-04-30","index":8453,"close":19.08,"high":19.3,"low":18.99,"open":19.26,"volume":46395921},{"timestamp":1209648600,"date":"2008-05-01","index":8454,"close":19.39,"high":19.4,"low":19.07,"open":19.14,"volume":51097288}]},{"date":"2008-01-23","estimated":0.47,"reported":0.52,"pre":[{"timestamp":1199716200,"date":"2008-01-07","index":8374,"close":22.04,"high":22.14,"low":21.73,"open":21.75,"volume":50715107},{"timestamp":1199802600,"date":"2008-01-08","index":8375,"close":22.27,"high":22.69,"low":22.11,"open":22.11,"volume":54701441},{"timestamp":1199889000,"date":"2008-01-09","index":8376,"close":22.69,"high":22.78,"low":22.3,"open":22.3,"volume":63408218},{"timestamp":1199975400,"date":"2008-01-10","index":8377,"close":22.85,"high":22.97,"low":22.4,"open":22.75,"volume":57593406},{"timestamp":1200061800,"date":"2008-01-11","index":8378,"close":22.79,"high":22.9,"low":22.54,"open":22.72,"volume":47647124},{"timestamp":1200321000,"date":"2008-01-14","index":8379,"close":22.74,"high":23,"low":22.58,"open":23,"volume":37064121},{"timestamp":1200407400,"date":"2008-01-15","index":8380,"close":22.38,"high":22.68,"low":22.31,"open":22.59,"volume":35496507},{"timestamp":1200493800,"date":"2008-01-16","index":8381,"close":22.2,"high":22.59,"low":22.15,"open":22.27,"volume":57865022},{"timestamp":1200580200,"date":"2008-01-17","index":8382,"close":21.78,"high":22.2,"low":21.71,"open":22.2,"volume":56190216},{"timestamp":1200666600,"date":"2008-01-18","index":8383,"close":21.35,"high":21.85,"low":21.31,"open":21.79,"volume":56934340},{"timestamp":1201012200,"date":"2008-01-22","index":8384,"close":21.09,"high":21.2,"low":20.46,"open":20.57,"volume":75068620}],"post":[{"timestamp":1201098600,"date":"2008-01-23","index":8385,"close":21.69,"high":21.73,"low":20.89,"open":21.29,"volume":105367748},{"timestamp":1201185000,"date":"2008-01-24","index":8386,"close":21.87,"high":21.88,"low":21.47,"open":21.76,"volume":61899628},{"timestamp":1201271400,"date":"2008-01-25","index":8387,"close":21.45,"high":22.06,"low":21.25,"open":21.98,"volume":63540179},{"timestamp":1201530600,"date":"2008-01-28","index":8388,"close":21.81,"high":21.83,"low":21.4,"open":21.53,"volume":40023015},{"timestamp":1201617000,"date":"2008-01-29","index":8389,"close":21.99,"high":22.06,"low":21.76,"open":21.95,"volume":36767525},{"timestamp":1201703400,"date":"2008-01-30","index":8390,"close":21.92,"high":22.28,"low":21.78,"open":21.94,"volume":43176372},{"timestamp":1201789800,"date":"2008-01-31","index":8391,"close":22.16,"high":22.31,"low":21.59,"open":21.85,"volume":55573415},{"timestamp":1201876200,"date":"2008-02-01","index":8392,"close":22.38,"high":22.57,"low":21.94,"open":22.2,"volume":54907076},{"timestamp":1202135400,"date":"2008-02-04","index":8393,"close":22.42,"high":22.56,"low":22.3,"open":22.34,"volume":31193762},{"timestamp":1202221800,"date":"2008-02-05","index":8394,"close":21.78,"high":22.34,"low":21.78,"open":22.3,"volume":41465309},{"timestamp":1202308200,"date":"2008-02-06","index":8395,"close":21.43,"high":21.85,"low":21.42,"open":21.73,"volume":44629417}]},{"date":"2007-10-18","estimated":0.53,"reported":0.58,"pre":[{"timestamp":1191418200,"date":"2007-10-03","index":8309,"close":23.8,"high":23.93,"low":23.52,"open":23.59,"volume":33955769},{"timestamp":1191504600,"date":"2007-10-04","index":8310,"close":24,"high":24.21,"low":23.83,"open":23.84,"volume":32937184},{"timestamp":1191591000,"date":"2007-10-05","index":8311,"close":24.27,"high":24.34,"low":24.12,"open":24.19,"volume":51075048},{"timestamp":1191850200,"date":"2007-10-08","index":8312,"close":24.15,"high":24.35,"low":24.06,"open":24.25,"volume":25188281},{"timestamp":1191936600,"date":"2007-10-09","index":8313,"close":24.23,"high":24.37,"low":24.04,"open":24.13,"volume":33083163},{"timestamp":1192023000,"date":"2007-10-10","index":8314,"close":24.23,"high":24.39,"low":24.01,"open":24.24,"volume":30887365},{"timestamp":1192109400,"date":"2007-10-11","index":8315,"close":24.15,"high":24.33,"low":24.05,"open":24.26,"volume":33101819},{"timestamp":1192195800,"date":"2007-10-12","index":8316,"close":23.97,"high":24.15,"low":23.87,"open":24.13,"volume":35763590},{"timestamp":1192455000,"date":"2007-10-15","index":8317,"close":23.72,"high":24.04,"low":23.59,"open":23.96,"volume":44829782},{"timestamp":1192541400,"date":"2007-10-16","index":8318,"close":23.37,"high":23.7,"low":23.27,"open":23.63,"volume":46960443},{"timestamp":1192627800,"date":"2007-10-17","index":8319,"close":23.29,"high":23.59,"low":23.18,"open":23.48,"volume":34427118}],"post":[{"timestamp":1192714200,"date":"2007-10-18","index":8320,"close":23.28,"high":23.63,"low":23.26,"open":23.29,"volume":45415279},{"timestamp":1192800600,"date":"2007-10-19","index":8321,"close":22.84,"high":23.29,"low":22.16,"open":23.27,"volume":49051052},{"timestamp":1193059800,"date":"2007-10-22","index":8322,"close":22.79,"high":22.91,"low":22.65,"open":22.77,"volume":40250152},{"timestamp":1193146200,"date":"2007-10-23","index":8323,"close":22.82,"high":22.97,"low":22.69,"open":22.89,"volume":34150338},{"timestamp":1193232600,"date":"2007-10-24","index":8324,"close":22.75,"high":22.82,"low":22.4,"open":22.8,"volume":47513371},{"timestamp":1193319000,"date":"2007-10-25","index":8325,"close":23.05,"high":23.1,"low":22.76,"open":22.95,"volume":48760886},{"timestamp":1193405400,"date":"2007-10-26","index":8326,"close":23.06,"high":23.07,"low":22.88,"open":23.06,"volume":29082179},{"timestamp":1193664600,"date":"2007-10-29","index":8327,"close":23.25,"high":23.31,"low":22.98,"open":23.05,"volume":37197557},{"timestamp":1193751000,"date":"2007-10-30","index":8328,"close":23.2,"high":23.48,"low":23.1,"open":23.24,"volume":32748623},{"timestamp":1193837400,"date":"2007-10-31","index":8329,"close":23.35,"high":23.37,"low":23.17,"open":23.3,"volume":33164215},{"timestamp":1193923800,"date":"2007-11-01","index":8330,"close":22.72,"high":23.34,"low":22.69,"open":23.32,"volume":46660685}]},{"date":"2007-07-18","estimated":0.5,"reported":0.42,"pre":[{"timestamp":1183383000,"date":"2007-07-02","index":8244,"close":24.41,"high":24.43,"low":24.23,"open":24.38,"volume":34941365},{"timestamp":1183469400,"date":"2007-07-03","index":8245,"close":24.49,"high":24.63,"low":24.45,"open":24.47,"volume":18183292},{"timestamp":1183642200,"date":"2007-07-05","index":8246,"close":24.57,"high":24.77,"low":24.41,"open":24.49,"volume":30377018},{"timestamp":1183728600,"date":"2007-07-06","index":8247,"close":24.59,"high":24.62,"low":24.38,"open":24.54,"volume":27941856},{"timestamp":1183987800,"date":"2007-07-09","index":8248,"close":24.55,"high":24.65,"low":24.45,"open":24.58,"volume":26063312},{"timestamp":1184074200,"date":"2007-07-10","index":8249,"close":24.27,"high":24.56,"low":24.22,"open":24.45,"volume":45813586},{"timestamp":1184160600,"date":"2007-07-11","index":8250,"close":24.15,"high":24.4,"low":24.08,"open":24.2,"volume":46266700},{"timestamp":1184247000,"date":"2007-07-12","index":8251,"close":24.65,"high":24.67,"low":24.08,"open":24.24,"volume":56011141},{"timestamp":1184333400,"date":"2007-07-13","index":8252,"close":24.58,"high":24.75,"low":24.46,"open":24.64,"volume":31822684},{"timestamp":1184592600,"date":"2007-07-16","index":8253,"close":24.74,"high":24.76,"low":24.49,"open":24.49,"volume":24134387},{"timestamp":1184679000,"date":"2007-07-17","index":8254,"close":24.63,"high":24.81,"low":24.59,"open":24.71,"volume":37111867}],"post":[{"timestamp":1184765400,"date":"2007-07-18","index":8255,"close":23.84,"high":24,"low":23.45,"open":23.89,"volume":119417778},{"timestamp":1184851800,"date":"2007-07-19","index":8256,"close":23.71,"high":23.95,"low":23.65,"open":23.93,"volume":54720096},{"timestamp":1184938200,"date":"2007-07-20","index":8257,"close":23.62,"high":23.85,"low":23.61,"open":23.79,"volume":50940979},{"timestamp":1185197400,"date":"2007-07-23","index":8258,"close":23.75,"high":24,"low":23.62,"open":23.68,"volume":42271513},{"timestamp":1185283800,"date":"2007-07-24","index":8259,"close":23.61,"high":23.85,"low":23.61,"open":23.68,"volume":44998422},{"timestamp":1185370200,"date":"2007-07-25","index":8260,"close":23.51,"high":23.81,"low":23.45,"open":23.65,"volume":47846962},{"timestamp":1185456600,"date":"2007-07-26","index":8261,"close":22.91,"high":23.48,"low":22.87,"open":23.47,"volume":70086468},{"timestamp":1185543000,"date":"2007-07-27","index":8262,"close":22.57,"high":23.06,"low":22.57,"open":22.98,"volume":56121179},{"timestamp":1185802200,"date":"2007-07-30","index":8263,"close":22.54,"high":22.82,"low":22.33,"open":22.82,"volume":53539616},{"timestamp":1185888600,"date":"2007-07-31","index":8264,"close":22.31,"high":22.69,"low":22.3,"open":22.65,"volume":65777610},{"timestamp":1185975000,"date":"2007-08-01","index":8265,"close":22.42,"high":22.5,"low":22.17,"open":22.31,"volume":60460180}]},{"date":"2007-04-20","estimated":0.57,"reported":0.68,"pre":[{"timestamp":1175693400,"date":"2007-04-04","index":8183,"close":24.49,"high":24.56,"low":24.22,"open":24.24,"volume":28607246},{"timestamp":1175779800,"date":"2007-04-05","index":8184,"close":24.52,"high":24.59,"low":24.37,"open":24.42,"volume":23147737},{"timestamp":1176125400,"date":"2007-04-09","index":8185,"close":24.67,"high":24.68,"low":24.54,"open":24.6,"volume":23027476},{"timestamp":1176211800,"date":"2007-04-10","index":8186,"close":24.67,"high":24.82,"low":24.56,"open":24.63,"volume":29147632},{"timestamp":1176298200,"date":"2007-04-11","index":8187,"close":24.71,"high":24.75,"low":24.45,"open":24.61,"volume":36834349},{"timestamp":1176384600,"date":"2007-04-12","index":8188,"close":25.1,"high":25.15,"low":24.61,"open":24.64,"volume":48422130},{"timestamp":1176471000,"date":"2007-04-13","index":8189,"close":25.3,"high":25.6,"low":25.27,"open":25.43,"volume":46563507},{"timestamp":1176730200,"date":"2007-04-16","index":8190,"close":25.56,"high":25.59,"low":25.33,"open":25.47,"volume":36246533},{"timestamp":1176816600,"date":"2007-04-17","index":8191,"close":25.52,"high":25.57,"low":25.45,"open":25.56,"volume":35529075},{"timestamp":1176903000,"date":"2007-04-18","index":8192,"close":25.41,"high":25.48,"low":25.17,"open":25.44,"volume":30842570},{"timestamp":1176989400,"date":"2007-04-19","index":8193,"close":25.68,"high":25.84,"low":25.2,"open":25.26,"volume":49181116}],"post":[{"timestamp":1177075800,"date":"2007-04-20","index":8194,"close":25.59,"high":25.75,"low":25.3,"open":25.66,"volume":66460075},{"timestamp":1177335000,"date":"2007-04-23","index":8195,"close":25,"high":25.38,"low":24.91,"open":25.25,"volume":51242845},{"timestamp":1177421400,"date":"2007-04-24","index":8196,"close":24.81,"high":25.11,"low":24.72,"open":25.11,"volume":42413171},{"timestamp":1177507800,"date":"2007-04-25","index":8197,"close":24.97,"high":25.09,"low":24.65,"open":24.84,"volume":57051544},{"timestamp":1177594200,"date":"2007-04-26","index":8198,"close":25.35,"high":25.38,"low":24.99,"open":25.07,"volume":48166851},{"timestamp":1177680600,"date":"2007-04-27","index":8199,"close":25.25,"high":25.38,"low":25.08,"open":25.25,"volume":28853461},{"timestamp":1177939800,"date":"2007-04-30","index":8200,"close":25.1,"high":25.41,"low":25.08,"open":25.19,"volume":37375999},{"timestamp":1178026200,"date":"2007-05-01","index":8201,"close":25.23,"high":25.33,"low":24.93,"open":25.01,"volume":38531289},{"timestamp":1178112600,"date":"2007-05-02","index":8202,"close":25.24,"high":25.39,"low":25.02,"open":25.24,"volume":35075644},{"timestamp":1178199000,"date":"2007-05-03","index":8203,"close":25.49,"high":25.59,"low":25.23,"open":25.23,"volume":46607353},{"timestamp":1178285400,"date":"2007-05-04","index":8204,"close":25.69,"high":25.84,"low":25.44,"open":25.44,"volume":44038017}]},{"date":"2007-01-22","estimated":0.42,"reported":0.43,"pre":[{"timestamp":1167921000,"date":"2007-01-04","index":8121,"close":25.03,"high":25.21,"low":24.94,"open":25.03,"volume":33987495},{"timestamp":1168007400,"date":"2007-01-05","index":8122,"close":24.95,"high":25.27,"low":24.83,"open":25.19,"volume":33046589},{"timestamp":1168266600,"date":"2007-01-08","index":8123,"close":24.82,"high":25.07,"low":24.56,"open":24.94,"volume":45557569},{"timestamp":1168353000,"date":"2007-01-09","index":8124,"close":24.83,"high":24.99,"low":24.71,"open":24.9,"volume":32994627},{"timestamp":1168439400,"date":"2007-01-10","index":8125,"close":24.86,"high":24.91,"low":24.67,"open":24.76,"volume":36412854},{"timestamp":1168525800,"date":"2007-01-11","index":8126,"close":25.1,"high":25.15,"low":24.46,"open":24.46,"volume":39253700},{"timestamp":1168612200,"date":"2007-01-12","index":8127,"close":25.28,"high":25.44,"low":25.03,"open":25.03,"volume":31409095},{"timestamp":1168957800,"date":"2007-01-16","index":8128,"close":25.4,"high":25.45,"low":25.15,"open":25.28,"volume":32868041},{"timestamp":1169044200,"date":"2007-01-17","index":8129,"close":25.51,"high":25.64,"low":25.3,"open":25.33,"volume":38376035},{"timestamp":1169130600,"date":"2007-01-18","index":8130,"close":25.78,"high":25.87,"low":25.46,"open":25.46,"volume":40662055},{"timestamp":1169217000,"date":"2007-01-19","index":8131,"close":25.83,"high":26.01,"low":25.73,"open":25.83,"volume":35589364}],"post":[{"timestamp":1169476200,"date":"2007-01-22","index":8132,"close":25.57,"high":25.9,"low":25.29,"open":25.83,"volume":50558483},{"timestamp":1169562600,"date":"2007-01-23","index":8133,"close":25.02,"high":25.3,"low":24.69,"open":25.26,"volume":54172227},{"timestamp":1169649000,"date":"2007-01-24","index":8134,"close":25.45,"high":25.46,"low":24.92,"open":24.99,"volume":39986020},{"timestamp":1169735400,"date":"2007-01-25","index":8135,"close":25.01,"high":25.51,"low":24.94,"open":25.45,"volume":36973477},{"timestamp":1169821800,"date":"2007-01-26","index":8136,"close":24.94,"high":25,"low":24.67,"open":24.98,"volume":34851669},{"timestamp":1170081000,"date":"2007-01-29","index":8137,"close":24.72,"high":25.05,"low":24.67,"open":24.9,"volume":35647123},{"timestamp":1170167400,"date":"2007-01-30","index":8138,"close":24.76,"high":24.82,"low":24.67,"open":24.69,"volume":27826232},{"timestamp":1170253800,"date":"2007-01-31","index":8139,"close":24.9,"high":24.96,"low":24.67,"open":24.68,"volume":36555566},{"timestamp":1170340200,"date":"2007-02-01","index":8140,"close":25.26,"high":25.32,"low":24.96,"open":25.04,"volume":32373505},{"timestamp":1170426600,"date":"2007-02-02","index":8141,"close":25.43,"high":25.49,"low":25.25,"open":25.3,"volume":37234763},{"timestamp":1170685800,"date":"2007-02-05","index":8142,"close":25.5,"high":25.62,"low":25.29,"open":25.36,"volume":40536102}]},{"date":"2006-10-19","estimated":0.45,"reported":0.54,"pre":[{"timestamp":1159968600,"date":"2006-10-04","index":8059,"close":26.88,"high":26.97,"low":26.59,"open":26.95,"volume":29012615},{"timestamp":1160055000,"date":"2006-10-05","index":8060,"close":26.56,"high":26.8,"low":26.33,"open":26.78,"volume":30519519},{"timestamp":1160141400,"date":"2006-10-06","index":8061,"close":26.47,"high":26.52,"low":26.18,"open":26.44,"volume":28635599},{"timestamp":1160400600,"date":"2006-10-09","index":8062,"close":26.23,"high":26.4,"low":26.05,"open":26.36,"volume":21949655},{"timestamp":1160487000,"date":"2006-10-10","index":8063,"close":26.15,"high":26.19,"low":25.87,"open":26.09,"volume":31534626},{"timestamp":1160573400,"date":"2006-10-11","index":8064,"close":25.89,"high":26.09,"low":25.81,"open":26.02,"volume":34159086},{"timestamp":1160659800,"date":"2006-10-12","index":8065,"close":26.23,"high":26.32,"low":25.87,"open":25.89,"volume":28042513},{"timestamp":1160746200,"date":"2006-10-13","index":8066,"close":26.18,"high":26.24,"low":25.97,"open":26.13,"volume":25847453},{"timestamp":1161005400,"date":"2006-10-16","index":8067,"close":26.24,"high":26.32,"low":25.98,"open":26.19,"volume":21052280},{"timestamp":1161091800,"date":"2006-10-17","index":8068,"close":26.3,"high":26.45,"low":26.03,"open":26.05,"volume":26345152},{"timestamp":1161178200,"date":"2006-10-18","index":8069,"close":26.66,"high":26.77,"low":26.31,"open":26.44,"volume":33423078}],"post":[{"timestamp":1161264600,"date":"2006-10-19","index":8070,"close":26.26,"high":27.04,"low":26.19,"open":26.96,"volume":52688722},{"timestamp":1161351000,"date":"2006-10-20","index":8071,"close":26.26,"high":26.34,"low":25.62,"open":26.34,"volume":51288062},{"timestamp":1161610200,"date":"2006-10-23","index":8072,"close":26.31,"high":26.36,"low":26.08,"open":26.14,"volume":33165375},{"timestamp":1161696600,"date":"2006-10-24","index":8073,"close":25.86,"high":25.92,"low":25.62,"open":25.85,"volume":53550156},{"timestamp":1161783000,"date":"2006-10-25","index":8074,"close":26.02,"high":26.04,"low":25.67,"open":25.78,"volume":38076382},{"timestamp":1161869400,"date":"2006-10-26","index":8075,"close":25.88,"high":26.04,"low":25.68,"open":25.88,"volume":43305909},{"timestamp":1161955800,"date":"2006-10-27","index":8076,"close":25.83,"high":26.08,"low":25.75,"open":25.77,"volume":41804907},{"timestamp":1162218600,"date":"2006-10-30","index":8077,"close":25.81,"high":26,"low":25.72,"open":25.73,"volume":35634897},{"timestamp":1162305000,"date":"2006-10-31","index":8078,"close":25.28,"high":25.67,"low":25.03,"open":25.56,"volume":85005943},{"timestamp":1162391400,"date":"2006-11-01","index":8079,"close":25.18,"high":25.5,"low":25.16,"open":25.33,"volume":41681484},{"timestamp":1162477800,"date":"2006-11-02","index":8080,"close":25.32,"high":25.33,"low":25.08,"open":25.15,"volume":30423605}]},{"date":"2006-07-20","estimated":0.48,"reported":0.5,"pre":[{"timestamp":1152106200,"date":"2006-07-05","index":7995,"close":22.47,"high":22.48,"low":22.23,"open":22.32,"volume":31658366},{"timestamp":1152192600,"date":"2006-07-06","index":7996,"close":22.47,"high":22.7,"low":22.39,"open":22.55,"volume":21296492},{"timestamp":1152279000,"date":"2006-07-07","index":7997,"close":22.47,"high":22.68,"low":22.39,"open":22.58,"volume":18414961},{"timestamp":1152538200,"date":"2006-07-10","index":7998,"close":22.65,"high":22.73,"low":22.54,"open":22.63,"volume":14983980},{"timestamp":1152624600,"date":"2006-07-11","index":7999,"close":22.29,"high":22.61,"low":22.03,"open":22.55,"volume":29043392},{"timestamp":1152711000,"date":"2006-07-12","index":8000,"close":21.99,"high":22.28,"low":21.94,"open":22.21,"volume":17753365},{"timestamp":1152797400,"date":"2006-07-13","index":8001,"close":21.7,"high":21.99,"low":21.55,"open":21.96,"volume":26937183},{"timestamp":1152883800,"date":"2006-07-14","index":8002,"close":21.27,"high":21.7,"low":21.02,"open":21.7,"volume":29917474},{"timestamp":1153143000,"date":"2006-07-17","index":8003,"close":21.26,"high":21.5,"low":21.14,"open":21.25,"volume":24865757},{"timestamp":1153229400,"date":"2006-07-18","index":8004,"close":21.42,"high":21.59,"low":21.19,"open":21.4,"volume":28221272},{"timestamp":1153315800,"date":"2006-07-19","index":8005,"close":22.11,"high":22.19,"low":21.49,"open":21.53,"volume":35432845}],"post":[{"timestamp":1153402200,"date":"2006-07-20","index":8006,"close":22.5,"high":22.64,"low":22.3,"open":22.43,"volume":35286128},{"timestamp":1153488600,"date":"2006-07-21","index":8007,"close":22.61,"high":22.81,"low":22.48,"open":22.58,"volume":39130909},{"timestamp":1153747800,"date":"2006-07-24","index":8008,"close":23.52,"high":23.66,"low":22.59,"open":22.78,"volume":49980680},{"timestamp":1153834200,"date":"2006-07-25","index":8009,"close":23.68,"high":23.84,"low":23.43,"open":23.43,"volume":31393179},{"timestamp":1153920600,"date":"2006-07-26","index":8010,"close":23.82,"high":23.97,"low":23.61,"open":23.62,"volume":29971439},{"timestamp":1154007000,"date":"2006-07-27","index":8011,"close":24.34,"high":24.35,"low":23.84,"open":23.91,"volume":37877071},{"timestamp":1154093400,"date":"2006-07-28","index":8012,"close":24.77,"high":24.95,"low":24.35,"open":24.38,"volume":49493732},{"timestamp":1154352600,"date":"2006-07-31","index":8013,"close":24.66,"high":25.29,"low":24.58,"open":25.09,"volume":54710294},{"timestamp":1154439000,"date":"2006-08-01","index":8014,"close":24.66,"high":24.94,"low":24.62,"open":24.71,"volume":35173772},{"timestamp":1154525400,"date":"2006-08-02","index":8015,"close":24.3,"high":25.1,"low":24.02,"open":24.87,"volume":64150972},{"timestamp":1154611800,"date":"2006-08-03","index":8016,"close":24.2,"high":24.39,"low":24.12,"open":24.27,"volume":29934443}]},{"date":"2006-04-19","estimated":0.53,"reported":0.61,"pre":[{"timestamp":1144071000,"date":"2006-04-03","index":7931,"close":23.83,"high":23.99,"low":23.75,"open":23.8,"volume":21507186},{"timestamp":1144157400,"date":"2006-04-04","index":7932,"close":23.81,"high":23.95,"low":23.73,"open":23.94,"volume":22953380},{"timestamp":1144243800,"date":"2006-04-05","index":7933,"close":23.88,"high":24.04,"low":23.75,"open":23.76,"volume":18136810},{"timestamp":1144330200,"date":"2006-04-06","index":7934,"close":23.8,"high":23.82,"low":23.63,"open":23.74,"volume":25959282},{"timestamp":1144416600,"date":"2006-04-07","index":7935,"close":23.43,"high":23.84,"low":23.39,"open":23.81,"volume":22025754},{"timestamp":1144675800,"date":"2006-04-10","index":7936,"close":23.39,"high":23.54,"low":23.25,"open":23.43,"volume":19274709},{"timestamp":1144762200,"date":"2006-04-11","index":7937,"close":23.1,"high":23.49,"low":22.94,"open":23.39,"volume":24888313},{"timestamp":1144848600,"date":"2006-04-12","index":7938,"close":23.17,"high":23.27,"low":23.05,"open":23.07,"volume":18737063},{"timestamp":1144935000,"date":"2006-04-13","index":7939,"close":23.24,"high":23.35,"low":23.01,"open":23.01,"volume":19294524},{"timestamp":1145280600,"date":"2006-04-17","index":7940,"close":23.19,"high":23.29,"low":23.09,"open":23.17,"volume":18181711},{"timestamp":1145367000,"date":"2006-04-18","index":7941,"close":23.65,"high":23.65,"low":23.17,"open":23.17,"volume":27008539}],"post":[{"timestamp":1145453400,"date":"2006-04-19","index":7942,"close":23.55,"high":23.79,"low":23.36,"open":23.79,"volume":34629381},{"timestamp":1145539800,"date":"2006-04-20","index":7943,"close":23.67,"high":23.71,"low":23.44,"open":23.46,"volume":26304994},{"timestamp":1145626200,"date":"2006-04-21","index":7944,"close":23.6,"high":23.79,"low":23.48,"open":23.63,"volume":26312161},{"timestamp":1145885400,"date":"2006-04-24","index":7945,"close":23.52,"high":23.57,"low":23.28,"open":23.45,"volume":24034573},{"timestamp":1145971800,"date":"2006-04-25","index":7946,"close":23.45,"high":23.61,"low":23.42,"open":23.43,"volume":31080879},{"timestamp":1146058200,"date":"2006-04-26","index":7947,"close":23.69,"high":23.77,"low":23.39,"open":23.39,"volume":32581670},{"timestamp":1146144600,"date":"2006-04-27","index":7948,"close":23.59,"high":23.94,"low":23.59,"open":23.69,"volume":25143275},{"timestamp":1146231000,"date":"2006-04-28","index":7949,"close":24.03,"high":24.14,"low":23.59,"open":23.62,"volume":28966133},{"timestamp":1146490200,"date":"2006-05-01","index":7950,"close":23.83,"high":24.28,"low":23.71,"open":24.19,"volume":27906547},{"timestamp":1146576600,"date":"2006-05-02","index":7951,"close":23.89,"high":24.09,"low":23.73,"open":23.77,"volume":24290168},{"timestamp":1146663000,"date":"2006-05-03","index":7952,"close":23.88,"high":24.29,"low":23.82,"open":23.98,"volume":26349262}]},{"date":"2006-01-19","estimated":0.42,"reported":0.51,"pre":[{"timestamp":1136298600,"date":"2006-01-03","index":7869,"close":22.56,"high":22.69,"low":22.39,"open":22.44,"volume":40104489},{"timestamp":1136385000,"date":"2006-01-04","index":7870,"close":23.29,"high":23.31,"low":22.72,"open":22.74,"volume":46345961},{"timestamp":1136471400,"date":"2006-01-05","index":7871,"close":23.32,"high":23.48,"low":23.19,"open":23.29,"volume":44900716},{"timestamp":1136557800,"date":"2006-01-06","index":7872,"close":23.58,"high":23.67,"low":23.37,"open":23.43,"volume":30064191},{"timestamp":1136817000,"date":"2006-01-09","index":7873,"close":23.58,"high":23.71,"low":23.26,"open":23.7,"volume":29596215},{"timestamp":1136903400,"date":"2006-01-10","index":7874,"close":23.19,"high":23.47,"low":23.07,"open":23.46,"volume":30171172},{"timestamp":1136989800,"date":"2006-01-11","index":7875,"close":23.48,"high":23.56,"low":23.29,"open":23.34,"volume":29954680},{"timestamp":1137076200,"date":"2006-01-12","index":7876,"close":23.32,"high":23.58,"low":23.22,"open":23.5,"volume":28479396},{"timestamp":1137162600,"date":"2006-01-13","index":7877,"close":23.41,"high":23.52,"low":23.19,"open":23.43,"volume":22103434},{"timestamp":1137508200,"date":"2006-01-17","index":7878,"close":23.04,"high":23.27,"low":22.84,"open":23.25,"volume":33888840},{"timestamp":1137594600,"date":"2006-01-18","index":7879,"close":22.77,"high":22.99,"low":22.63,"open":22.95,"volume":35290555}],"post":[{"timestamp":1137681000,"date":"2006-01-19","index":7880,"close":23.69,"high":23.83,"low":23.37,"open":23.63,"volume":60725999},{"timestamp":1137767400,"date":"2006-01-20","index":7881,"close":23.44,"high":23.79,"low":23.36,"open":23.69,"volume":54431933},{"timestamp":1138026600,"date":"2006-01-23","index":7882,"close":23.61,"high":23.71,"low":23.48,"open":23.53,"volume":30375331},{"timestamp":1138113000,"date":"2006-01-24","index":7883,"close":23.33,"high":23.75,"low":23.24,"open":23.72,"volume":30770687},{"timestamp":1138199400,"date":"2006-01-25","index":7884,"close":23.56,"high":23.6,"low":23.05,"open":23.45,"volume":27793137},{"timestamp":1138285800,"date":"2006-01-26","index":7885,"close":23.77,"high":24.04,"low":23.52,"open":23.67,"volume":43476973},{"timestamp":1138372200,"date":"2006-01-27","index":7886,"close":24.66,"high":24.74,"low":24.05,"open":24.15,"volume":64305699},{"timestamp":1138631400,"date":"2006-01-30","index":7887,"close":24.61,"high":24.99,"low":24.44,"open":24.81,"volume":34604085},{"timestamp":1138717800,"date":"2006-01-31","index":7888,"close":24.36,"high":24.73,"low":24.2,"open":24.69,"volume":33058288},{"timestamp":1138804200,"date":"2006-02-01","index":7889,"close":24.72,"high":24.78,"low":24.36,"open":24.43,"volume":29909569},{"timestamp":1138890600,"date":"2006-02-02","index":7890,"close":24.46,"high":24.79,"low":24.24,"open":24.76,"volume":26013669}]},{"date":"2005-10-20","estimated":0.48,"reported":0.51,"pre":[{"timestamp":1128519000,"date":"2005-10-05","index":7808,"close":23.53,"high":24.15,"low":23.51,"open":24.1,"volume":25005307},{"timestamp":1128605400,"date":"2005-10-06","index":7809,"close":23.39,"high":23.66,"low":23.11,"open":23.62,"volume":28346698},{"timestamp":1128691800,"date":"2005-10-07","index":7810,"close":23.14,"high":23.53,"low":23.14,"open":23.42,"volume":24179287},{"timestamp":1128951000,"date":"2005-10-10","index":7811,"close":23.2,"high":23.34,"low":23.02,"open":23.11,"volume":28176687},{"timestamp":1129037400,"date":"2005-10-11","index":7812,"close":23.06,"high":23.26,"low":22.8,"open":23.2,"volume":31760393},{"timestamp":1129123800,"date":"2005-10-12","index":7813,"close":23.57,"high":24.17,"low":23.43,"open":24.17,"volume":53236064},{"timestamp":1129210200,"date":"2005-10-13","index":7814,"close":23.24,"high":23.59,"low":23.15,"open":23.54,"volume":25043883},{"timestamp":1129296600,"date":"2005-10-14","index":7815,"close":23.07,"high":23.42,"low":22.91,"open":23.19,"volume":24126692},{"timestamp":1129555800,"date":"2005-10-17","index":7816,"close":22.88,"high":23.15,"low":22.75,"open":23.11,"volume":31063910},{"timestamp":1129642200,"date":"2005-10-18","index":7817,"close":22.89,"high":23.05,"low":22.83,"open":22.9,"volume":18684996},{"timestamp":1129728600,"date":"2005-10-19","index":7818,"close":22.74,"high":22.89,"low":22.37,"open":22.85,"volume":31160245}],"post":[{"timestamp":1129815000,"date":"2005-10-20","index":7819,"close":20.78,"high":21.42,"low":20.77,"open":21.21,"volume":123346880},{"timestamp":1129901400,"date":"2005-10-21","index":7820,"close":20.16,"high":20.96,"low":19.65,"open":20.87,"volume":105285957},{"timestamp":1130160600,"date":"2005-10-24","index":7821,"close":20.01,"high":20.22,"low":19.86,"open":20.22,"volume":56364020},{"timestamp":1130247000,"date":"2005-10-25","index":7822,"close":20.11,"high":20.23,"low":19.97,"open":20.14,"volume":43636338},{"timestamp":1130333400,"date":"2005-10-26","index":7823,"close":19.98,"high":20.21,"low":19.96,"open":20.21,"volume":49012792},{"timestamp":1130419800,"date":"2005-10-27","index":7824,"close":20.02,"high":20.15,"low":19.94,"open":19.99,"volume":31851142},{"timestamp":1130506200,"date":"2005-10-28","index":7825,"close":20.4,"high":20.43,"low":20.03,"open":20.08,"volume":39673825},{"timestamp":1130769000,"date":"2005-10-31","index":7826,"close":20.63,"high":20.81,"low":20.45,"open":20.68,"volume":49073081},{"timestamp":1130855400,"date":"2005-11-01","index":7827,"close":20.45,"high":20.72,"low":20.32,"open":20.64,"volume":36262132},{"timestamp":1130941800,"date":"2005-11-02","index":7828,"close":20.49,"high":20.57,"low":20.38,"open":20.41,"volume":36117418},{"timestamp":1131028200,"date":"2005-11-03","index":7829,"close":20.75,"high":21.11,"low":20.52,"open":20.59,"volume":62207291}]},{"date":"2005-07-20","estimated":0.44,"reported":0.46,"pre":[{"timestamp":1120570200,"date":"2005-07-05","index":7743,"close":25.66,"high":25.78,"low":25.61,"open":25.64,"volume":27637777},{"timestamp":1120656600,"date":"2005-07-06","index":7744,"close":25.4,"high":25.69,"low":25.35,"open":25.68,"volume":30297335},{"timestamp":1120743000,"date":"2005-07-07","index":7745,"close":25.38,"high":25.42,"low":24.95,"open":25.05,"volume":33806839},{"timestamp":1120829400,"date":"2005-07-08","index":7746,"close":25.75,"high":25.87,"low":25.1,"open":25.43,"volume":29385836},{"timestamp":1121088600,"date":"2005-07-11","index":7747,"close":25.73,"high":25.83,"low":25.53,"open":25.83,"volume":25168361},{"timestamp":1121175000,"date":"2005-07-12","index":7748,"close":25.68,"high":25.73,"low":25.57,"open":25.7,"volume":21961987},{"timestamp":1121261400,"date":"2005-07-13","index":7749,"close":25.83,"high":25.83,"low":25.49,"open":25.62,"volume":25069285},{"timestamp":1121347800,"date":"2005-07-14","index":7750,"close":26.19,"high":26.25,"low":25.91,"open":25.96,"volume":24397676},{"timestamp":1121434200,"date":"2005-07-15","index":7751,"close":26.16,"high":26.2,"low":26.04,"open":26.14,"volume":17186102},{"timestamp":1121693400,"date":"2005-07-18","index":7752,"close":25.85,"high":26.02,"low":25.63,"open":26.01,"volume":17690020},{"timestamp":1121779800,"date":"2005-07-19","index":7753,"close":25.98,"high":26.06,"low":25.77,"open":25.85,"volume":28212840}],"post":[{"timestamp":1121866200,"date":"2005-07-20","index":7754,"close":25.67,"high":26.39,"low":25.62,"open":26.19,"volume":47179570},{"timestamp":1121952600,"date":"2005-07-21","index":7755,"close":25.23,"high":25.92,"low":25.18,"open":25.81,"volume":40155714},{"timestamp":1122039000,"date":"2005-07-22","index":7756,"close":25.14,"high":25.51,"low":25.12,"open":25.38,"volume":33783757},{"timestamp":1122298200,"date":"2005-07-25","index":7757,"close":25.07,"high":25.26,"low":25.03,"open":25.14,"volume":23088397},{"timestamp":1122384600,"date":"2005-07-26","index":7758,"close":24.9,"high":25.24,"low":24.86,"open":25.23,"volume":25344062},{"timestamp":1122471000,"date":"2005-07-27","index":7759,"close":25.33,"high":25.41,"low":24.91,"open":25.05,"volume":22556865},{"timestamp":1122557400,"date":"2005-07-28","index":7760,"close":25.4,"high":25.47,"low":25.31,"open":25.33,"volume":23338090},{"timestamp":1122643800,"date":"2005-07-29","index":7761,"close":25.14,"high":25.58,"low":25.09,"open":25.41,"volume":19733831},{"timestamp":1122903000,"date":"2005-08-01","index":7762,"close":25.28,"high":25.6,"low":25.21,"open":25.6,"volume":18937745},{"timestamp":1122989400,"date":"2005-08-02","index":7763,"close":25.56,"high":25.58,"low":25.33,"open":25.51,"volume":18988021},{"timestamp":1123075800,"date":"2005-08-03","index":7764,"close":25.55,"high":25.56,"low":25.29,"open":25.51,"volume":23121387}]},{"date":"2005-04-19","estimated":0.53,"reported":0.54,"pre":[{"timestamp":1112621400,"date":"2005-04-04","index":7679,"close":24.6,"high":24.81,"low":24.48,"open":24.81,"volume":24929208},{"timestamp":1112707800,"date":"2005-04-05","index":7680,"close":25.52,"high":25.66,"low":25.25,"open":25.35,"volume":56545414},{"timestamp":1112794200,"date":"2005-04-06","index":7681,"close":25.48,"high":25.77,"low":25.43,"open":25.7,"volume":40128310},{"timestamp":1112880600,"date":"2005-04-07","index":7682,"close":25.52,"high":25.53,"low":24.44,"open":24.72,"volume":67943686},{"timestamp":1112967000,"date":"2005-04-08","index":7683,"close":25.24,"high":25.51,"low":25.13,"open":25.16,"volume":23149318},{"timestamp":1113226200,"date":"2005-04-11","index":7684,"close":25.1,"high":25.39,"low":24.93,"open":25.25,"volume":19547589},{"timestamp":1113312600,"date":"2005-04-12","index":7685,"close":25.5,"high":25.52,"low":24.99,"open":25.05,"volume":21962303},{"timestamp":1113399000,"date":"2005-04-13","index":7686,"close":25.88,"high":26.01,"low":25.38,"open":25.52,"volume":39350458},{"timestamp":1113485400,"date":"2005-04-14","index":7687,"close":26.04,"high":26.3,"low":25.85,"open":26.07,"volume":49426276},{"timestamp":1113571800,"date":"2005-04-15","index":7688,"close":26.29,"high":26.78,"low":26.21,"open":26.57,"volume":65333771},{"timestamp":1113831000,"date":"2005-04-18","index":7689,"close":26.19,"high":26.33,"low":25.79,"open":26.16,"volume":32390052}],"post":[{"timestamp":1113917400,"date":"2005-04-19","index":7690,"close":26.02,"high":26.42,"low":25.82,"open":26.22,"volume":24163688},{"timestamp":1114003800,"date":"2005-04-20","index":7691,"close":25.39,"high":26.01,"low":25.18,"open":25.81,"volume":33028566},{"timestamp":1114090200,"date":"2005-04-21","index":7692,"close":25.85,"high":25.85,"low":25.47,"open":25.62,"volume":21528793},{"timestamp":1114176600,"date":"2005-04-22","index":7693,"close":25.83,"high":25.9,"low":25.61,"open":25.84,"volume":20286970},{"timestamp":1114435800,"date":"2005-04-25","index":7694,"close":25.65,"high":25.81,"low":25.51,"open":25.78,"volume":25456103},{"timestamp":1114522200,"date":"2005-04-26","index":7695,"close":25.53,"high":25.71,"low":25.44,"open":25.57,"volume":22867900},{"timestamp":1114608600,"date":"2005-04-27","index":7696,"close":25.54,"high":25.61,"low":25.35,"open":25.48,"volume":17351580},{"timestamp":1114695000,"date":"2005-04-28","index":7697,"close":25.32,"high":25.67,"low":25.23,"open":25.48,"volume":23158066},{"timestamp":1114781400,"date":"2005-04-29","index":7698,"close":25.78,"high":25.83,"low":25.35,"open":25.41,"volume":22457367},{"timestamp":1115040600,"date":"2005-05-02","index":7699,"close":26.01,"high":26.04,"low":25.81,"open":25.85,"volume":18751609},{"timestamp":1115127000,"date":"2005-05-03","index":7700,"close":26.09,"high":26.22,"low":25.86,"open":26.04,"volume":22917544}]},{"date":"2005-01-19","estimated":0.59,"reported":0.58,"pre":[{"timestamp":1104762600,"date":"2005-01-03","index":7617,"close":25.09,"high":25.95,"low":25.09,"open":25.91,"volume":48649056},{"timestamp":1104849000,"date":"2005-01-04","index":7618,"close":25.09,"high":25.24,"low":24.7,"open":25.06,"volume":43660264},{"timestamp":1104935400,"date":"2005-01-05","index":7619,"close":24.92,"high":25.16,"low":24.81,"open":25.12,"volume":28956331},{"timestamp":1105021800,"date":"2005-01-06","index":7620,"close":24.94,"high":25.16,"low":24.93,"open":25.05,"volume":22101010},{"timestamp":1105108200,"date":"2005-01-07","index":7621,"close":24.95,"high":25.24,"low":24.92,"open":25.18,"volume":23528020},{"timestamp":1105367400,"date":"2005-01-10","index":7622,"close":25.09,"high":25.15,"low":24.91,"open":24.98,"volume":20969435},{"timestamp":1105453800,"date":"2005-01-11","index":7623,"close":24.81,"high":25.09,"low":24.67,"open":24.91,"volume":22517340},{"timestamp":1105540200,"date":"2005-01-12","index":7624,"close":24.7,"high":24.91,"low":24.59,"open":24.84,"volume":28247305},{"timestamp":1105626600,"date":"2005-01-13","index":7625,"close":24.03,"high":24.55,"low":23.97,"open":24.53,"volume":34504271},{"timestamp":1105713000,"date":"2005-01-14","index":7626,"close":23.96,"high":24.2,"low":23.95,"open":24.04,"volume":27291538},{"timestamp":1106058600,"date":"2005-01-18","index":7627,"close":24,"high":24.04,"low":23.82,"open":23.97,"volume":35829571}],"post":[{"timestamp":1106145000,"date":"2005-01-19","index":7628,"close":23.61,"high":24.4,"low":23.55,"open":24.19,"volume":46158454},{"timestamp":1106231400,"date":"2005-01-20","index":7629,"close":23.7,"high":23.71,"low":23.49,"open":23.61,"volume":35543620},{"timestamp":1106317800,"date":"2005-01-21","index":7630,"close":23.23,"high":23.78,"low":23.23,"open":23.72,"volume":48779752},{"timestamp":1106577000,"date":"2005-01-24","index":7631,"close":23.02,"high":23.47,"low":23.02,"open":23.47,"volume":31275237},{"timestamp":1106663400,"date":"2005-01-25","index":7632,"close":23.33,"high":23.45,"low":23.06,"open":23.16,"volume":33949656},{"timestamp":1106749800,"date":"2005-01-26","index":7633,"close":23.33,"high":23.56,"low":23.32,"open":23.46,"volume":29249343},{"timestamp":1106836200,"date":"2005-01-27","index":7634,"close":23.42,"high":23.45,"low":23.29,"open":23.39,"volume":27726313},{"timestamp":1106922600,"date":"2005-01-28","index":7635,"close":23.1,"high":23.44,"low":22.93,"open":23.39,"volume":30214175},{"timestamp":1107181800,"date":"2005-01-31","index":7636,"close":22.92,"high":23.42,"low":22.76,"open":23.36,"volume":45707448},{"timestamp":1107268200,"date":"2005-02-01","index":7637,"close":22.64,"high":22.92,"low":22.58,"open":22.89,"volume":52042515},{"timestamp":1107354600,"date":"2005-02-02","index":7638,"close":22.84,"high":22.97,"low":22.69,"open":22.82,"volume":35815236}]},{"date":"2004-10-20","estimated":0.54,"reported":0.55,"pre":[{"timestamp":1096983000,"date":"2004-10-05","index":7555,"close":29.69,"high":29.89,"low":29.59,"open":29.78,"volume":16391386},{"timestamp":1097069400,"date":"2004-10-06","index":7556,"close":29.58,"high":29.86,"low":29.35,"open":29.84,"volume":16332889},{"timestamp":1097155800,"date":"2004-10-07","index":7557,"close":28.45,"high":28.57,"low":27.13,"open":28.54,"volume":89311744},{"timestamp":1097242200,"date":"2004-10-08","index":7558,"close":28.27,"high":28.75,"low":28.12,"open":28.19,"volume":33893373},{"timestamp":1097501400,"date":"2004-10-11","index":7559,"close":28.76,"high":28.86,"low":28.24,"open":28.24,"volume":20152585},{"timestamp":1097587800,"date":"2004-10-12","index":7560,"close":28.33,"high":28.76,"low":28.14,"open":28.46,"volume":24986019},{"timestamp":1097674200,"date":"2004-10-13","index":7561,"close":28.04,"high":28.42,"low":27.82,"open":28.34,"volume":30848472},{"timestamp":1097760600,"date":"2004-10-14","index":7562,"close":27.59,"high":28.14,"low":27.42,"open":28.04,"volume":28279452},{"timestamp":1097847000,"date":"2004-10-15","index":7563,"close":27.04,"high":27.56,"low":26.26,"open":27.51,"volume":71070693},{"timestamp":1098106200,"date":"2004-10-18","index":7564,"close":27.51,"high":27.6,"low":26.77,"open":26.77,"volume":25669221},{"timestamp":1098192600,"date":"2004-10-19","index":7565,"close":27.51,"high":27.97,"low":27.51,"open":27.61,"volume":22082881}],"post":[{"timestamp":1098279000,"date":"2004-10-20","index":7566,"close":26.85,"high":27.36,"low":26.79,"open":26.89,"volume":28943367},{"timestamp":1098365400,"date":"2004-10-21","index":7567,"close":26.98,"high":27.13,"low":26.76,"open":26.99,"volume":23198329},{"timestamp":1098451800,"date":"2004-10-22","index":7568,"close":26.32,"high":27.04,"low":26.28,"open":26.95,"volume":31533677},{"timestamp":1098711000,"date":"2004-10-25","index":7569,"close":26.36,"high":26.47,"low":25.85,"open":26.33,"volume":25666481},{"timestamp":1098797400,"date":"2004-10-26","index":7570,"close":26.88,"high":26.9,"low":26.28,"open":26.37,"volume":26173560},{"timestamp":1098883800,"date":"2004-10-27","index":7571,"close":27.55,"high":27.55,"low":26.79,"open":26.82,"volume":24242105},{"timestamp":1098970200,"date":"2004-10-28","index":7572,"close":27.24,"high":27.61,"low":27.1,"open":27.55,"volume":26267577},{"timestamp":1099056600,"date":"2004-10-29","index":7573,"close":27.47,"high":27.48,"low":27.09,"open":27.28,"volume":22551279},{"timestamp":1099319400,"date":"2004-11-01","index":7574,"close":27.32,"high":27.47,"low":27.02,"open":27.47,"volume":29094616},{"timestamp":1099405800,"date":"2004-11-02","index":7575,"close":27.23,"high":27.82,"low":26.87,"open":27.42,"volume":30176231},{"timestamp":1099492200,"date":"2004-11-03","index":7576,"close":27.94,"high":28.94,"low":27.8,"open":28.84,"volume":51109725}]},{"date":"2004-07-21","estimated":0.47,"reported":0.47,"pre":[{"timestamp":1089120600,"date":"2004-07-06","index":7491,"close":32.13,"high":32.3,"low":32.09,"open":32.16,"volume":12020448},{"timestamp":1089207000,"date":"2004-07-07","index":7492,"close":31.99,"high":32.2,"low":31.93,"open":31.99,"volume":14271055},{"timestamp":1089293400,"date":"2004-07-08","index":7493,"close":32.2,"high":32.57,"low":31.94,"open":31.99,"volume":16647614},{"timestamp":1089379800,"date":"2004-07-09","index":7494,"close":32.26,"high":32.57,"low":32.2,"open":32.26,"volume":12576539},{"timestamp":1089639000,"date":"2004-07-12","index":7495,"close":31.9,"high":32.25,"low":31.81,"open":32.19,"volume":15342129},{"timestamp":1089725400,"date":"2004-07-13","index":7496,"close":32.41,"high":32.5,"low":32.07,"open":32.07,"volume":13626955},{"timestamp":1089811800,"date":"2004-07-14","index":7497,"close":32.27,"high":32.69,"low":32.14,"open":32.26,"volume":12538911},{"timestamp":1089898200,"date":"2004-07-15","index":7498,"close":30.91,"high":32.45,"low":30.91,"open":32.29,"volume":30441523},{"timestamp":1089984600,"date":"2004-07-16","index":7499,"close":30.72,"high":31.21,"low":30.02,"open":30.93,"volume":41923061},{"timestamp":1090243800,"date":"2004-07-19","index":7500,"close":30.46,"high":30.87,"low":30.36,"open":30.84,"volume":16177003},{"timestamp":1090330200,"date":"2004-07-20","index":7501,"close":30.67,"high":30.93,"low":30.42,"open":30.46,"volume":18199418}],"post":[{"timestamp":1090416600,"date":"2004-07-21","index":7502,"close":30.36,"high":31.14,"low":30.36,"open":30.97,"volume":18808735},{"timestamp":1090503000,"date":"2004-07-22","index":7503,"close":30.84,"high":31.03,"low":30.27,"open":30.36,"volume":18366582},{"timestamp":1090589400,"date":"2004-07-23","index":7504,"close":30.65,"high":30.88,"low":30.46,"open":30.82,"volume":13103117},{"timestamp":1090848600,"date":"2004-07-26","index":7505,"close":30.11,"high":30.6,"low":29.6,"open":30.6,"volume":23350105},{"timestamp":1090935000,"date":"2004-07-27","index":7506,"close":30.46,"high":30.65,"low":29.93,"open":30.11,"volume":17714262},{"timestamp":1091021400,"date":"2004-07-28","index":7507,"close":30,"high":30.3,"low":29.66,"open":30.15,"volume":24834559},{"timestamp":1091107800,"date":"2004-07-29","index":7508,"close":30.29,"high":30.5,"low":30.03,"open":30.18,"volume":13519658},{"timestamp":1091194200,"date":"2004-07-30","index":7509,"close":30.32,"high":30.48,"low":29.99,"open":30.2,"volume":14915786},{"timestamp":1091453400,"date":"2004-08-02","index":7510,"close":30.55,"high":30.67,"low":30.13,"open":30.14,"volume":11946985},{"timestamp":1091539800,"date":"2004-08-03","index":7511,"close":30.79,"high":30.97,"low":30.32,"open":30.36,"volume":18049961},{"timestamp":1091626200,"date":"2004-08-04","index":7512,"close":30.74,"high":30.9,"low":30.51,"open":30.73,"volume":13049258}]},{"date":"2004-04-20","estimated":0.51,"reported":0.52,"pre":[{"timestamp":1080916200,"date":"2004-04-02","index":7428,"close":34.16,"high":34.37,"low":33.92,"open":34.25,"volume":21002109},{"timestamp":1081171800,"date":"2004-04-05","index":7429,"close":34.28,"high":34.34,"low":33.83,"open":34.27,"volume":14658189},{"timestamp":1081258200,"date":"2004-04-06","index":7430,"close":33.97,"high":34.19,"low":33.85,"open":33.92,"volume":14220568},{"timestamp":1081344600,"date":"2004-04-07","index":7431,"close":33.84,"high":34.47,"low":33.61,"open":33.94,"volume":21752979},{"timestamp":1081431000,"date":"2004-04-08","index":7432,"close":33.78,"high":34.15,"low":33.53,"open":34.15,"volume":15716089},{"timestamp":1081776600,"date":"2004-04-12","index":7433,"close":33.84,"high":33.85,"low":33.35,"open":33.78,"volume":12483365},{"timestamp":1081863000,"date":"2004-04-13","index":7434,"close":33.58,"high":34.05,"low":33.45,"open":34.04,"volume":22015847},{"timestamp":1081949400,"date":"2004-04-14","index":7435,"close":33.98,"high":34.03,"low":33.54,"open":33.59,"volume":16797598},{"timestamp":1082035800,"date":"2004-04-15","index":7436,"close":35.43,"high":35.51,"low":34.06,"open":34.07,"volume":40306963},{"timestamp":1082122200,"date":"2004-04-16","index":7437,"close":35.69,"high":35.96,"low":35.15,"open":35.47,"volume":28336895},{"timestamp":1082381400,"date":"2004-04-19","index":7438,"close":35.65,"high":35.83,"low":35.3,"open":35.77,"volume":18369007}],"post":[{"timestamp":1082467800,"date":"2004-04-20","index":7439,"close":34.82,"high":35.52,"low":34.49,"open":35.34,"volume":20177776},{"timestamp":1082554200,"date":"2004-04-21","index":7440,"close":35.01,"high":35.34,"low":34.73,"open":34.81,"volume":18746339},{"timestamp":1082640600,"date":"2004-04-22","index":7441,"close":34.67,"high":35.01,"low":34.54,"open":34.91,"volume":22837229},{"timestamp":1082727000,"date":"2004-04-23","index":7442,"close":34.55,"high":34.71,"low":34.27,"open":34.6,"volume":12963041},{"timestamp":1082986200,"date":"2004-04-26","index":7443,"close":34.43,"high":34.77,"low":34.3,"open":34.55,"volume":13136318},{"timestamp":1083072600,"date":"2004-04-27","index":7444,"close":34.57,"high":35.19,"low":34.42,"open":34.76,"volume":15907390},{"timestamp":1083159000,"date":"2004-04-28","index":7445,"close":34.04,"high":34.58,"low":33.72,"open":34.41,"volume":21397254},{"timestamp":1083245400,"date":"2004-04-29","index":7446,"close":33.75,"high":34.15,"low":33.5,"open":34.04,"volume":14573236},{"timestamp":1083331800,"date":"2004-04-30","index":7447,"close":33.93,"high":34.39,"low":33.73,"open":33.73,"volume":17863508},{"timestamp":1083591000,"date":"2004-05-03","index":7448,"close":34.36,"high":34.54,"low":33.93,"open":34.05,"volume":14547940},{"timestamp":1083677400,"date":"2004-05-04","index":7449,"close":34.73,"high":34.91,"low":34.26,"open":34.54,"volume":18864703}]},{"date":"2004-01-22","estimated":0.51,"reported":0.53,"pre":[{"timestamp":1073399400,"date":"2004-01-06","index":7367,"close":34.61,"high":34.91,"low":34.39,"open":34.91,"volume":24440047},{"timestamp":1073485800,"date":"2004-01-07","index":7368,"close":34.91,"high":34.91,"low":34.3,"open":34.36,"volume":17674631},{"timestamp":1073572200,"date":"2004-01-08","index":7369,"close":34.58,"high":34.93,"low":34.22,"open":34.91,"volume":19021116},{"timestamp":1073658600,"date":"2004-01-09","index":7370,"close":34.21,"high":34.85,"low":34.11,"open":34.28,"volume":16779996},{"timestamp":1073917800,"date":"2004-01-12","index":7371,"close":33.79,"high":34.29,"low":33.7,"open":34.16,"volume":20106209},{"timestamp":1074004200,"date":"2004-01-13","index":7372,"close":33.34,"high":33.88,"low":32.72,"open":33.78,"volume":21907812},{"timestamp":1074090600,"date":"2004-01-14","index":7373,"close":33.35,"high":33.41,"low":32.83,"open":32.97,"volume":23145102},{"timestamp":1074177000,"date":"2004-01-15","index":7374,"close":33.04,"high":33.39,"low":32.87,"open":33.27,"volume":18907706},{"timestamp":1074263400,"date":"2004-01-16","index":7375,"close":33.21,"high":33.21,"low":33,"open":33.11,"volume":18138602},{"timestamp":1074609000,"date":"2004-01-20","index":7376,"close":32.76,"high":33.31,"low":32.74,"open":33.23,"volume":19742369},{"timestamp":1074695400,"date":"2004-01-21","index":7377,"close":33.8,"high":33.82,"low":32.96,"open":33.02,"volume":20758319}],"post":[{"timestamp":1074781800,"date":"2004-01-22","index":7378,"close":34.29,"high":34.7,"low":34.1,"open":34.58,"volume":25562451},{"timestamp":1074868200,"date":"2004-01-23","index":7379,"close":34.29,"high":34.61,"low":34.17,"open":34.61,"volume":17836315},{"timestamp":1075127400,"date":"2004-01-26","index":7380,"close":34.95,"high":34.95,"low":34.28,"open":34.3,"volume":19244248},{"timestamp":1075213800,"date":"2004-01-27","index":7381,"close":34.35,"high":34.98,"low":34.3,"open":34.95,"volume":16866530},{"timestamp":1075300200,"date":"2004-01-28","index":7382,"close":34.01,"high":34.54,"low":33.78,"open":34.39,"volume":20128449},{"timestamp":1075386600,"date":"2004-01-29","index":7383,"close":34.83,"high":34.89,"low":33.97,"open":34.11,"volume":19302956},{"timestamp":1075473000,"date":"2004-01-30","index":7384,"close":34.75,"high":34.81,"low":34.33,"open":34.65,"volume":18643363},{"timestamp":1075732200,"date":"2004-02-02","index":7385,"close":35.49,"high":35.68,"low":34.72,"open":35,"volume":33855112},{"timestamp":1075818600,"date":"2004-02-03","index":7386,"close":35.78,"high":35.81,"low":35.18,"open":35.51,"volume":22428171},{"timestamp":1075905000,"date":"2004-02-04","index":7387,"close":36.31,"high":36.48,"low":35.8,"open":35.82,"volume":38091138},{"timestamp":1075991400,"date":"2004-02-05","index":7388,"close":36.43,"high":36.52,"low":36.07,"open":36.48,"volume":25393600}]},{"date":"2003-10-22","estimated":0.44,"reported":0.47,"pre":[{"timestamp":1065533400,"date":"2003-10-07","index":7305,"close":29.08,"high":29.41,"low":28.9,"open":28.95,"volume":18888312},{"timestamp":1065619800,"date":"2003-10-08","index":7306,"close":29.09,"high":29.21,"low":28.92,"open":29.13,"volume":15745390},{"timestamp":1065706200,"date":"2003-10-09","index":7307,"close":29.37,"high":29.43,"low":29.14,"open":29.27,"volume":18617013},{"timestamp":1065792600,"date":"2003-10-10","index":7308,"close":29.17,"high":29.46,"low":29.11,"open":29.19,"volume":13507432},{"timestamp":1066051800,"date":"2003-10-13","index":7309,"close":29.1,"high":29.47,"low":28.98,"open":29.22,"volume":14028845},{"timestamp":1066138200,"date":"2003-10-14","index":7310,"close":29.3,"high":29.35,"low":28.84,"open":28.94,"volume":16540844},{"timestamp":1066224600,"date":"2003-10-15","index":7311,"close":29.03,"high":29.36,"low":28.93,"open":29.3,"volume":20537822},{"timestamp":1066311000,"date":"2003-10-16","index":7312,"close":29.3,"high":29.39,"low":27.99,"open":29.08,"volume":18809789},{"timestamp":1066397400,"date":"2003-10-17","index":7313,"close":28.99,"high":29.32,"low":28.94,"open":29.3,"volume":17776975},{"timestamp":1066656600,"date":"2003-10-20","index":7314,"close":29.41,"high":29.41,"low":28.99,"open":28.99,"volume":13681658},{"timestamp":1066743000,"date":"2003-10-21","index":7315,"close":29.89,"high":30,"low":29.32,"open":29.41,"volume":20098937}],"post":[{"timestamp":1066829400,"date":"2003-10-22","index":7316,"close":29.05,"high":29.6,"low":28.94,"open":29.41,"volume":27097181},{"timestamp":1066915800,"date":"2003-10-23","index":7317,"close":29.42,"high":29.54,"low":28.98,"open":29.03,"volume":20475847},{"timestamp":1067002200,"date":"2003-10-24","index":7318,"close":29.26,"high":29.42,"low":29.01,"open":29.42,"volume":16658997},{"timestamp":1067265000,"date":"2003-10-27","index":7319,"close":29.38,"high":29.72,"low":29.33,"open":29.43,"volume":15447951},{"timestamp":1067351400,"date":"2003-10-28","index":7320,"close":29.89,"high":29.89,"low":29.35,"open":29.39,"volume":19469593},{"timestamp":1067437800,"date":"2003-10-29","index":7321,"close":29.67,"high":29.86,"low":29.47,"open":29.77,"volume":20047502},{"timestamp":1067524200,"date":"2003-10-30","index":7322,"close":29.3,"high":29.72,"low":29.13,"open":29.14,"volume":26169871},{"timestamp":1067610600,"date":"2003-10-31","index":7323,"close":29.98,"high":30,"low":29.41,"open":29.41,"volume":25283879},{"timestamp":1067869800,"date":"2003-11-03","index":7324,"close":29.99,"high":30.27,"low":29.89,"open":30.03,"volume":18380811},{"timestamp":1067956200,"date":"2003-11-04","index":7325,"close":29.84,"high":29.88,"low":29.46,"open":29.51,"volume":16792539},{"timestamp":1068042600,"date":"2003-11-05","index":7326,"close":30.03,"high":30.46,"low":29.43,"open":29.43,"volume":23358326}]},{"date":"2003-07-25","estimated":0.29,"reported":0.3,"pre":[{"timestamp":1057843800,"date":"2003-07-10","index":7243,"close":31.94,"high":32.35,"low":31.64,"open":32.26,"volume":18074730},{"timestamp":1057930200,"date":"2003-07-11","index":7244,"close":32.45,"high":32.96,"low":31.98,"open":32.07,"volume":14873943},{"timestamp":1058189400,"date":"2003-07-14","index":7245,"close":32.11,"high":32.79,"low":31.82,"open":32.7,"volume":17525807},{"timestamp":1058275800,"date":"2003-07-15","index":7246,"close":32.13,"high":32.59,"low":31.94,"open":32.58,"volume":17131084},{"timestamp":1058362200,"date":"2003-07-16","index":7247,"close":31.64,"high":32.07,"low":31.46,"open":32.02,"volume":18287638},{"timestamp":1058448600,"date":"2003-07-17","index":7248,"close":31.08,"high":31.92,"low":30.93,"open":31.86,"volume":17022627},{"timestamp":1058535000,"date":"2003-07-18","index":7249,"close":31.68,"high":31.78,"low":31.09,"open":31.4,"volume":15604681},{"timestamp":1058794200,"date":"2003-07-21","index":7250,"close":30.87,"high":32.16,"low":30.65,"open":32.16,"volume":18551665},{"timestamp":1058880600,"date":"2003-07-22","index":7251,"close":30.77,"high":31.13,"low":30.38,"open":31.11,"volume":19745425},{"timestamp":1058967000,"date":"2003-07-23","index":7252,"close":31.24,"high":31.26,"low":30.64,"open":30.87,"volume":14971332},{"timestamp":1059053400,"date":"2003-07-24","index":7253,"close":30.88,"high":31.74,"low":30.84,"open":31.59,"volume":18391141}],"post":[{"timestamp":1059139800,"date":"2003-07-25","index":7254,"close":31.35,"high":31.39,"low":30.38,"open":30.46,"volume":21194781},{"timestamp":1059399000,"date":"2003-07-28","index":7255,"close":31.1,"high":31.63,"low":30.98,"open":31.49,"volume":16701262},{"timestamp":1059485400,"date":"2003-07-29","index":7256,"close":30.9,"high":31.5,"low":30.59,"open":31.21,"volume":22407724},{"timestamp":1059571800,"date":"2003-07-30","index":7257,"close":31.68,"high":31.68,"low":31.02,"open":31.02,"volume":17859081},{"timestamp":1059658200,"date":"2003-07-31","index":7258,"close":31.65,"high":32.21,"low":31.05,"open":31.78,"volume":24435304},{"timestamp":1059744600,"date":"2003-08-01","index":7259,"close":31.01,"high":31.43,"low":30.83,"open":31.43,"volume":18912344},{"timestamp":1060003800,"date":"2003-08-04","index":7260,"close":31.38,"high":31.6,"low":30.74,"open":31.01,"volume":14876894},{"timestamp":1060090200,"date":"2003-08-05","index":7261,"close":30.83,"high":31.59,"low":30.83,"open":31.45,"volume":16607246},{"timestamp":1060176600,"date":"2003-08-06","index":7262,"close":30.79,"high":31.21,"low":30.62,"open":30.66,"volume":15571480},{"timestamp":1060263000,"date":"2003-08-07","index":7263,"close":31.25,"high":31.29,"low":30.61,"open":30.63,"volume":14982610},{"timestamp":1060349400,"date":"2003-08-08","index":7264,"close":31.28,"high":31.5,"low":30.98,"open":31.28,"volume":10257844}]},{"date":"2003-04-22","estimated":0.44,"reported":0.45,"pre":[{"timestamp":1049466600,"date":"2003-04-04","index":7177,"close":31.12,"high":31.39,"low":30.74,"open":30.93,"volume":21512245},{"timestamp":1049722200,"date":"2003-04-07","index":7178,"close":30.83,"high":32.01,"low":30.7,"open":31.69,"volume":18761200},{"timestamp":1049808600,"date":"2003-04-08","index":7179,"close":30.68,"high":31.03,"low":30.46,"open":30.83,"volume":13818889},{"timestamp":1049895000,"date":"2003-04-09","index":7180,"close":30.08,"high":31.62,"low":30.08,"open":31.62,"volume":16137056},{"timestamp":1049981400,"date":"2003-04-10","index":7181,"close":30.11,"high":30.21,"low":29.7,"open":29.98,"volume":15887364},{"timestamp":1050067800,"date":"2003-04-11","index":7182,"close":29.9,"high":30.6,"low":29.73,"open":30.32,"volume":15109617},{"timestamp":1050327000,"date":"2003-04-14","index":7183,"close":30.47,"high":30.48,"low":29.9,"open":29.93,"volume":16122406},{"timestamp":1050413400,"date":"2003-04-15","index":7184,"close":30.56,"high":30.97,"low":30.47,"open":30.47,"volume":25794964},{"timestamp":1050499800,"date":"2003-04-16","index":7185,"close":29.75,"high":30.83,"low":29.65,"open":30.69,"volume":24839091},{"timestamp":1050586200,"date":"2003-04-17","index":7186,"close":29.75,"high":30.18,"low":27.77,"open":30.18,"volume":22982786},{"timestamp":1050931800,"date":"2003-04-21","index":7187,"close":29.98,"high":30.31,"low":29.7,"open":29.98,"volume":14146472}],"post":[{"timestamp":1051018200,"date":"2003-04-22","index":7188,"close":30.19,"high":30.43,"low":29.58,"open":29.98,"volume":26880794},{"timestamp":1051104600,"date":"2003-04-23","index":7189,"close":29.55,"high":30.31,"low":29.49,"open":30.17,"volume":30245795},{"timestamp":1051191000,"date":"2003-04-24","index":7190,"close":29.4,"high":29.62,"low":29.03,"open":29.41,"volume":31188282},{"timestamp":1051277400,"date":"2003-04-25","index":7191,"close":28.81,"high":29.7,"low":28.75,"open":29.65,"volume":26841796},{"timestamp":1051536600,"date":"2003-04-28","index":7192,"close":29.13,"high":29.54,"low":28.87,"open":28.97,"volume":25794753},{"timestamp":1051623000,"date":"2003-04-29","index":7193,"close":29.22,"high":29.59,"low":29.18,"open":29.32,"volume":24273304},{"timestamp":1051709400,"date":"2003-04-30","index":7194,"close":29.17,"high":29.5,"low":28.83,"open":29.23,"volume":41642591},{"timestamp":1051795800,"date":"2003-05-01","index":7195,"close":29.4,"high":29.51,"low":28.84,"open":29.28,"volume":22607984},{"timestamp":1051882200,"date":"2003-05-02","index":7196,"close":29.93,"high":30.05,"low":29.17,"open":29.17,"volume":26468470},{"timestamp":1052141400,"date":"2003-05-05","index":7197,"close":30.28,"high":30.46,"low":30.13,"open":30.25,"volume":24045007},{"timestamp":1052227800,"date":"2003-05-06","index":7198,"close":30.4,"high":30.68,"low":30.27,"open":30.5,"volume":23833997}]},{"date":"2003-01-22","estimated":0.47,"reported":0.48,"pre":[{"timestamp":1041863400,"date":"2003-01-06","index":7115,"close":30.36,"high":30.45,"low":30.08,"open":30.25,"volume":14453397},{"timestamp":1041949800,"date":"2003-01-07","index":7116,"close":30.01,"high":30.48,"low":29.91,"open":30.36,"volume":14510102},{"timestamp":1042036200,"date":"2003-01-08","index":7117,"close":29.32,"high":29.98,"low":29.18,"open":29.93,"volume":18599411},{"timestamp":1042122600,"date":"2003-01-09","index":7118,"close":29.54,"high":29.65,"low":29.21,"open":29.32,"volume":18859854},{"timestamp":1042209000,"date":"2003-01-10","index":7119,"close":29.22,"high":29.54,"low":29.09,"open":29.53,"volume":15325476},{"timestamp":1042468200,"date":"2003-01-13","index":7120,"close":29.32,"high":29.52,"low":29.08,"open":29.35,"volume":16147069},{"timestamp":1042554600,"date":"2003-01-14","index":7121,"close":29.43,"high":29.51,"low":29.04,"open":29.17,"volume":15337808},{"timestamp":1042641000,"date":"2003-01-15","index":7122,"close":28.89,"high":29.35,"low":28.79,"open":29.24,"volume":14659454},{"timestamp":1042727400,"date":"2003-01-16","index":7123,"close":28.42,"high":29.18,"low":27.52,"open":29.05,"volume":30545974},{"timestamp":1042813800,"date":"2003-01-17","index":7124,"close":28.5,"high":28.57,"low":28.15,"open":28.37,"volume":19687666},{"timestamp":1043159400,"date":"2003-01-21","index":7125,"close":28.94,"high":29.18,"low":28.73,"open":29.01,"volume":21251486}],"post":[{"timestamp":1043245800,"date":"2003-01-22","index":7126,"close":29.14,"high":29.5,"low":28.85,"open":28.94,"volume":22880970},{"timestamp":1043332200,"date":"2003-01-23","index":7127,"close":29.42,"high":29.97,"low":29.17,"open":29.41,"volume":21774375},{"timestamp":1043418600,"date":"2003-01-24","index":7128,"close":28.7,"high":29.42,"low":28.54,"open":29.41,"volume":23477534},{"timestamp":1043677800,"date":"2003-01-27","index":7129,"close":28.28,"high":28.65,"low":28.08,"open":28.46,"volume":24020765},{"timestamp":1043764200,"date":"2003-01-28","index":7130,"close":28.46,"high":28.66,"low":28.06,"open":28.56,"volume":20420407},{"timestamp":1043850600,"date":"2003-01-29","index":7131,"close":28.98,"high":29.22,"low":28.26,"open":28.47,"volume":21299337},{"timestamp":1043937000,"date":"2003-01-30","index":7132,"close":28.19,"high":29.03,"low":28.18,"open":28.94,"volume":17033694},{"timestamp":1044023400,"date":"2003-01-31","index":7133,"close":28.8,"high":28.85,"low":28.04,"open":28.04,"volume":21455329},{"timestamp":1044282600,"date":"2003-02-03","index":7134,"close":28.87,"high":29.6,"low":28.65,"open":29.6,"volume":15874610},{"timestamp":1044369000,"date":"2003-02-04","index":7135,"close":28.31,"high":28.88,"low":28.06,"open":28.88,"volume":17140043},{"timestamp":1044455400,"date":"2003-02-05","index":7136,"close":28.16,"high":28.83,"low":28.05,"open":28.32,"volume":15570531}]},{"date":"2002-10-16","estimated":0.39,"reported":0.39,"pre":[{"timestamp":1033479000,"date":"2002-10-01","index":7049,"close":28.94,"high":29.03,"low":27.7,"open":28.23,"volume":21126271},{"timestamp":1033565400,"date":"2002-10-02","index":7050,"close":28.45,"high":29.41,"low":28.11,"open":28.94,"volume":16371571},{"timestamp":1033651800,"date":"2002-10-03","index":7051,"close":28.12,"high":29.03,"low":28.02,"open":28.46,"volume":16517866},{"timestamp":1033738200,"date":"2002-10-04","index":7052,"close":27.09,"high":28.46,"low":27.07,"open":28.39,"volume":19071076},{"timestamp":1033997400,"date":"2002-10-07","index":7053,"close":26.85,"high":27.76,"low":26.8,"open":26.99,"volume":19546641},{"timestamp":1034083800,"date":"2002-10-08","index":7054,"close":28.18,"high":28.38,"low":26.86,"open":26.86,"volume":21889156},{"timestamp":1034170200,"date":"2002-10-09","index":7055,"close":27.75,"high":28.27,"low":27.41,"open":28.19,"volume":21923305},{"timestamp":1034256600,"date":"2002-10-10","index":7056,"close":28.44,"high":28.7,"low":27.51,"open":27.53,"volume":20251134},{"timestamp":1034343000,"date":"2002-10-11","index":7057,"close":28.61,"high":29.17,"low":28.33,"open":29.03,"volume":18569372},{"timestamp":1034602200,"date":"2002-10-14","index":7058,"close":29.35,"high":29.41,"low":28.7,"open":28.75,"volume":15603205},{"timestamp":1034688600,"date":"2002-10-15","index":7059,"close":30.16,"high":30.31,"low":29.7,"open":30.31,"volume":22978149}],"post":[{"timestamp":1034775000,"date":"2002-10-16","index":7060,"close":30.28,"high":30.78,"low":29.98,"open":30.16,"volume":21204372},{"timestamp":1034861400,"date":"2002-10-17","index":7061,"close":31.07,"high":31.32,"low":30.6,"open":30.83,"volume":20752628},{"timestamp":1034947800,"date":"2002-10-18","index":7062,"close":31.77,"high":31.88,"low":30.84,"open":31.01,"volume":17842323},{"timestamp":1035207000,"date":"2002-10-21","index":7063,"close":30.5,"high":31.12,"low":30.41,"open":30.74,"volume":22519764},{"timestamp":1035293400,"date":"2002-10-22","index":7064,"close":29.7,"high":30.51,"low":29.32,"open":30.51,"volume":22519764},{"timestamp":1035379800,"date":"2002-10-23","index":7065,"close":29.44,"high":29.6,"low":28.61,"open":29.34,"volume":19779996},{"timestamp":1035466200,"date":"2002-10-24","index":7066,"close":29,"high":29.84,"low":28.76,"open":29.84,"volume":15222079},{"timestamp":1035552600,"date":"2002-10-25","index":7067,"close":30.27,"high":30.31,"low":28.71,"open":29.01,"volume":16592595},{"timestamp":1035815400,"date":"2002-10-28","index":7068,"close":29.94,"high":30.74,"low":29.51,"open":30.71,"volume":14944771},{"timestamp":1035901800,"date":"2002-10-29","index":7069,"close":29.65,"high":29.88,"low":28.94,"open":29.55,"volume":14920740},{"timestamp":1035988200,"date":"2002-10-30","index":7070,"close":30.41,"high":30.58,"low":29.44,"open":29.65,"volume":14322384}]},{"date":"2002-07-15","estimated":0.32,"reported":0.33,"pre":[{"timestamp":1025184600,"date":"2002-06-27","index":6983,"close":34.87,"high":35.07,"low":33.23,"open":33.59,"volume":24366056},{"timestamp":1025271000,"date":"2002-06-28","index":6984,"close":33.21,"high":35.14,"low":33.21,"open":34.87,"volume":28639288},{"timestamp":1025530200,"date":"2002-07-01","index":6985,"close":32.16,"high":33.43,"low":32.07,"open":33.21,"volume":16975408},{"timestamp":1025616600,"date":"2002-07-02","index":6986,"close":31.12,"high":32.34,"low":31.12,"open":31.99,"volume":20477955},{"timestamp":1025703000,"date":"2002-07-03","index":6987,"close":30.83,"high":31.21,"low":30.51,"open":31.12,"volume":18711135},{"timestamp":1025875800,"date":"2002-07-05","index":6988,"close":32.63,"high":32.77,"low":31.83,"open":32.07,"volume":9961670},{"timestamp":1026135000,"date":"2002-07-08","index":6989,"close":32.65,"high":32.96,"low":32.07,"open":32.87,"volume":13708008},{"timestamp":1026221400,"date":"2002-07-09","index":6990,"close":31.4,"high":32.76,"low":31.29,"open":32.26,"volume":17261569},{"timestamp":1026307800,"date":"2002-07-10","index":6991,"close":29.44,"high":31.24,"low":29.06,"open":30.48,"volume":33051648},{"timestamp":1026394200,"date":"2002-07-11","index":6992,"close":30.93,"high":31.02,"low":28.23,"open":29.45,"volume":33344766},{"timestamp":1026480600,"date":"2002-07-12","index":6993,"close":30.55,"high":31.02,"low":30.12,"open":30.79,"volume":18956401}],"post":[{"timestamp":1026739800,"date":"2002-07-15","index":6994,"close":27.31,"high":27.62,"low":25.51,"open":26.61,"volume":126788611},{"timestamp":1026826200,"date":"2002-07-16","index":6995,"close":27.09,"high":27.8,"low":26.85,"open":26.85,"volume":64297267},{"timestamp":1026912600,"date":"2002-07-17","index":6996,"close":27.76,"high":27.83,"low":27,"open":27.75,"volume":47557112},{"timestamp":1026999000,"date":"2002-07-18","index":6997,"close":26.55,"high":27.8,"low":26.49,"open":27.76,"volume":34925344},{"timestamp":1027085400,"date":"2002-07-19","index":6998,"close":25.45,"high":26.46,"low":25.14,"open":26.11,"volume":34795175},{"timestamp":1027344600,"date":"2002-07-22","index":6999,"close":24.59,"high":26.09,"low":24.59,"open":25.6,"volume":36368797},{"timestamp":1027431000,"date":"2002-07-23","index":7000,"close":24.72,"high":25.38,"low":23.87,"open":24.78,"volume":36118472},{"timestamp":1027517400,"date":"2002-07-24","index":7001,"close":26.46,"high":26.55,"low":23.84,"open":24.76,"volume":52009841},{"timestamp":1027603800,"date":"2002-07-25","index":7002,"close":26.63,"high":27.41,"low":25.86,"open":26.46,"volume":34667852},{"timestamp":1027690200,"date":"2002-07-26","index":7003,"close":27.95,"high":28.06,"low":26.61,"open":27.04,"volume":22788956},{"timestamp":1027949400,"date":"2002-07-29","index":7004,"close":29.27,"high":29.27,"low":28.4,"open":29.13,"volume":23831151}]},{"date":"2002-04-17","estimated":0.39,"reported":0.39,"pre":[{"timestamp":1017757800,"date":"2002-04-02","index":6922,"close":37.87,"high":38.24,"low":37.72,"open":38.06,"volume":9364474},{"timestamp":1017844200,"date":"2002-04-03","index":6923,"close":37.95,"high":38.13,"low":37.64,"open":37.99,"volume":11707305},{"timestamp":1017930600,"date":"2002-04-04","index":6924,"close":37,"high":37.62,"low":36.92,"open":37.5,"volume":19820154},{"timestamp":1018017000,"date":"2002-04-05","index":6925,"close":36.05,"high":37.23,"low":35.72,"open":37.1,"volume":27456700},{"timestamp":1018272600,"date":"2002-04-08","index":6926,"close":36.5,"high":36.62,"low":35.63,"open":35.63,"volume":17169028},{"timestamp":1018359000,"date":"2002-04-09","index":6927,"close":36.72,"high":36.93,"low":36.31,"open":36.59,"volume":13382111},{"timestamp":1018445400,"date":"2002-04-10","index":6928,"close":37.32,"high":37.46,"low":36.53,"open":36.53,"volume":13695887},{"timestamp":1018531800,"date":"2002-04-11","index":6929,"close":36.91,"high":37.6,"low":36.76,"open":37.15,"volume":14395954},{"timestamp":1018618200,"date":"2002-04-12","index":6930,"close":37.28,"high":37.42,"low":36.82,"open":36.82,"volume":12561572},{"timestamp":1018877400,"date":"2002-04-15","index":6931,"close":37,"high":37.14,"low":36.62,"open":36.95,"volume":9964094},{"timestamp":1018963800,"date":"2002-04-16","index":6932,"close":37.86,"high":37.95,"low":37.03,"open":37.16,"volume":12590979}],"post":[{"timestamp":1019050200,"date":"2002-04-17","index":6933,"close":35.91,"high":37.29,"low":35.52,"open":37.1,"volume":43579211},{"timestamp":1019136600,"date":"2002-04-18","index":6934,"close":36.26,"high":36.64,"low":36.1,"open":36.29,"volume":21134703},{"timestamp":1019223000,"date":"2002-04-19","index":6935,"close":35.86,"high":36.29,"low":35.72,"open":36.1,"volume":14589468},{"timestamp":1019482200,"date":"2002-04-22","index":6936,"close":35.21,"high":36.07,"low":34.88,"open":36.05,"volume":17448127},{"timestamp":1019568600,"date":"2002-04-23","index":6937,"close":34.82,"high":35.28,"low":34.63,"open":35.16,"volume":16401399},{"timestamp":1019655000,"date":"2002-04-24","index":6938,"close":34.62,"high":35.16,"low":34.49,"open":34.83,"volume":11399853},{"timestamp":1019741400,"date":"2002-04-25","index":6939,"close":35.65,"high":36.43,"low":35.53,"open":36.43,"volume":22971825},{"timestamp":1019827800,"date":"2002-04-26","index":6940,"close":34.88,"high":35.81,"low":34.87,"open":35.72,"volume":18514880},{"timestamp":1020087000,"date":"2002-04-29","index":6941,"close":34.41,"high":35.05,"low":34.03,"open":35.05,"volume":12567685},{"timestamp":1020173400,"date":"2002-04-30","index":6942,"close":34.49,"high":35.14,"low":34.06,"open":34.72,"volume":22780734},{"timestamp":1020259800,"date":"2002-05-01","index":6943,"close":35.54,"high":35.71,"low":34.66,"open":34.82,"volume":16730353}]},{"date":"2002-01-23","estimated":0.34,"reported":0.34,"pre":[{"timestamp":1010413800,"date":"2002-01-07","index":6864,"close":37.67,"high":37.67,"low":37.19,"open":37.43,"volume":12629028},{"timestamp":1010500200,"date":"2002-01-08","index":6865,"close":37.56,"high":37.93,"low":37.25,"open":37.93,"volume":10846398},{"timestamp":1010586600,"date":"2002-01-09","index":6866,"close":38,"high":38.46,"low":37.68,"open":37.81,"volume":13082670},{"timestamp":1010673000,"date":"2002-01-10","index":6867,"close":38.91,"high":38.96,"low":37.95,"open":38.09,"volume":13371149},{"timestamp":1010759400,"date":"2002-01-11","index":6868,"close":38.52,"high":39.17,"low":38.19,"open":39.14,"volume":9610477},{"timestamp":1011018600,"date":"2002-01-14","index":6869,"close":38.44,"high":38.91,"low":38.33,"open":38.57,"volume":10965289},{"timestamp":1011105000,"date":"2002-01-15","index":6870,"close":38.34,"high":38.9,"low":37.85,"open":38.8,"volume":13534519},{"timestamp":1011191400,"date":"2002-01-16","index":6871,"close":38.17,"high":38.8,"low":38.06,"open":38.61,"volume":12174227},{"timestamp":1011277800,"date":"2002-01-17","index":6872,"close":38.07,"high":38.69,"low":37.92,"open":38.69,"volume":11194429},{"timestamp":1011364200,"date":"2002-01-18","index":6873,"close":38.05,"high":38.55,"low":37.95,"open":38.05,"volume":12885993},{"timestamp":1011709800,"date":"2002-01-22","index":6874,"close":38.71,"high":38.85,"low":38.16,"open":38.33,"volume":12474617}],"post":[{"timestamp":1011796200,"date":"2002-01-23","index":6875,"close":39.66,"high":39.79,"low":38.77,"open":38.9,"volume":19091945},{"timestamp":1011882600,"date":"2002-01-24","index":6876,"close":39.37,"high":39.84,"low":39.21,"open":39.82,"volume":13538841},{"timestamp":1011969000,"date":"2002-01-25","index":6877,"close":39.56,"high":39.79,"low":39.42,"open":39.77,"volume":13278292},{"timestamp":1012228200,"date":"2002-01-28","index":6878,"close":39.44,"high":39.73,"low":39.16,"open":39.47,"volume":8660718},{"timestamp":1012314600,"date":"2002-01-29","index":6879,"close":38.88,"high":40.28,"low":38.71,"open":39.47,"volume":14746514},{"timestamp":1012401000,"date":"2002-01-30","index":6880,"close":39.14,"high":39.61,"low":38.61,"open":39.14,"volume":13730985},{"timestamp":1012487400,"date":"2002-01-31","index":6881,"close":39.54,"high":39.54,"low":38.8,"open":38.99,"volume":12002425},{"timestamp":1012573800,"date":"2002-02-01","index":6882,"close":39.99,"high":39.99,"low":39.56,"open":39.75,"volume":9475987},{"timestamp":1012833000,"date":"2002-02-04","index":6883,"close":39.04,"high":39.85,"low":38.71,"open":39.71,"volume":10882339},{"timestamp":1012919400,"date":"2002-02-05","index":6884,"close":39.84,"high":40.09,"low":39.04,"open":39.04,"volume":11150266},{"timestamp":1013005800,"date":"2002-02-06","index":6885,"close":39.17,"high":39.66,"low":38.95,"open":39.47,"volume":10889612}]},{"date":"2001-10-17","estimated":0.33,"reported":0.34,"pre":[{"timestamp":1002029400,"date":"2001-10-02","index":6798,"close":39.37,"high":39.37,"low":38.52,"open":38.99,"volume":15038367},{"timestamp":1002115800,"date":"2001-10-03","index":6799,"close":39.14,"high":39.38,"low":38.56,"open":39.37,"volume":15257493},{"timestamp":1002202200,"date":"2001-10-04","index":6800,"close":38.92,"high":39.24,"low":38.45,"open":38.97,"volume":15664232},{"timestamp":1002288600,"date":"2001-10-05","index":6801,"close":39.65,"high":39.8,"low":38.88,"open":38.92,"volume":13421425},{"timestamp":1002547800,"date":"2001-10-08","index":6802,"close":38.9,"high":39.6,"low":38.75,"open":39.52,"volume":8726698},{"timestamp":1002634200,"date":"2001-10-09","index":6803,"close":38.65,"high":38.88,"low":38.39,"open":38.84,"volume":7729509},{"timestamp":1002720600,"date":"2001-10-10","index":6804,"close":39.61,"high":39.77,"low":38.43,"open":38.65,"volume":12451429},{"timestamp":1002807000,"date":"2001-10-11","index":6805,"close":38.2,"high":39.51,"low":38.19,"open":39.42,"volume":19518604},{"timestamp":1002893400,"date":"2001-10-12","index":6806,"close":38.77,"high":38.99,"low":38.28,"open":38.33,"volume":14204231},{"timestamp":1003152600,"date":"2001-10-15","index":6807,"close":39.25,"high":39.67,"low":38.78,"open":38.8,"volume":11821875},{"timestamp":1003239000,"date":"2001-10-16","index":6808,"close":38.99,"high":39.71,"low":38.54,"open":39.56,"volume":12390297}],"post":[{"timestamp":1003325400,"date":"2001-10-17","index":6809,"close":39.52,"high":39.83,"low":39.14,"open":39.37,"volume":14974073},{"timestamp":1003411800,"date":"2001-10-18","index":6810,"close":39.72,"high":40.04,"low":39.37,"open":39.37,"volume":14623091},{"timestamp":1003498200,"date":"2001-10-19","index":6811,"close":40.16,"high":40.16,"low":39.57,"open":39.66,"volume":12751397},{"timestamp":1003757400,"date":"2001-10-22","index":6812,"close":40.8,"high":40.8,"low":40.04,"open":40.07,"volume":13226119},{"timestamp":1003843800,"date":"2001-10-23","index":6813,"close":40.46,"high":40.78,"low":40.04,"open":40.71,"volume":11304677},{"timestamp":1003930200,"date":"2001-10-24","index":6814,"close":40.76,"high":41.03,"low":40.23,"open":40.4,"volume":13285038},{"timestamp":1004016600,"date":"2001-10-25","index":6815,"close":40.81,"high":40.88,"low":39.56,"open":39.9,"volume":13745952},{"timestamp":1004103000,"date":"2001-10-26","index":6816,"close":40.51,"high":40.74,"low":39.98,"open":40.15,"volume":10837860},{"timestamp":1004365800,"date":"2001-10-29","index":6817,"close":40.39,"high":40.83,"low":40.33,"open":40.34,"volume":11147315},{"timestamp":1004452200,"date":"2001-10-30","index":6818,"close":40.28,"high":40.6,"low":39.91,"open":40.31,"volume":10955803},{"timestamp":1004538600,"date":"2001-10-31","index":6819,"close":39.75,"high":40.31,"low":39.63,"open":40.23,"volume":11547940}]},{"date":"2001-07-17","estimated":0.29,"reported":0.3,"pre":[{"timestamp":993821400,"date":"2001-06-29","index":6737,"close":38,"high":39.92,"low":38,"open":39.52,"volume":22494890},{"timestamp":994080600,"date":"2001-07-02","index":6738,"close":38.8,"high":38.98,"low":38.3,"open":38.43,"volume":17445597},{"timestamp":994167000,"date":"2001-07-03","index":6739,"close":38.37,"high":38.96,"low":38.25,"open":38.8,"volume":6932580},{"timestamp":994339800,"date":"2001-07-05","index":6740,"close":37.72,"high":38.76,"low":37.63,"open":38.57,"volume":13014370},{"timestamp":994426200,"date":"2001-07-06","index":6741,"close":38,"high":38.14,"low":37.53,"open":38.09,"volume":12400099},{"timestamp":994685400,"date":"2001-07-09","index":6742,"close":39.04,"high":39.09,"low":38.06,"open":38.18,"volume":10286935},{"timestamp":994771800,"date":"2001-07-10","index":6743,"close":38.72,"high":39.23,"low":38.43,"open":38.85,"volume":10314655},{"timestamp":994858200,"date":"2001-07-11","index":6744,"close":36.86,"high":38.17,"low":36.72,"open":38.17,"volume":19559183},{"timestamp":994944600,"date":"2001-07-12","index":6745,"close":35.67,"high":37.01,"low":35.28,"open":37.01,"volume":25042618},{"timestamp":995031000,"date":"2001-07-13","index":6746,"close":36.46,"high":37.13,"low":35.7,"open":35.72,"volume":17967960},{"timestamp":995290200,"date":"2001-07-16","index":6747,"close":35.93,"high":36.67,"low":35.48,"open":36.46,"volume":14084813}],"post":[{"timestamp":995376600,"date":"2001-07-17","index":6748,"close":36.6,"high":36.81,"low":35.65,"open":36.01,"volume":19359450},{"timestamp":995463000,"date":"2001-07-18","index":6749,"close":38.91,"high":39.08,"low":37.03,"open":37.19,"volume":20395954},{"timestamp":995549400,"date":"2001-07-19","index":6750,"close":39.02,"high":39.35,"low":38.43,"open":38.9,"volume":13437341},{"timestamp":995635800,"date":"2001-07-20","index":6751,"close":39.3,"high":40.07,"low":38.91,"open":38.93,"volume":12228297},{"timestamp":995895000,"date":"2001-07-23","index":6752,"close":38.03,"high":39.65,"low":37.98,"open":39.31,"volume":9906862},{"timestamp":995981400,"date":"2001-07-24","index":6753,"close":37.82,"high":38.19,"low":37.56,"open":38.19,"volume":9495486},{"timestamp":996067800,"date":"2001-07-25","index":6754,"close":38.05,"high":38.33,"low":37.59,"open":37.95,"volume":9815059},{"timestamp":996154200,"date":"2001-07-26","index":6755,"close":37.94,"high":38.36,"low":37.42,"open":38.19,"volume":10188069},{"timestamp":996240600,"date":"2001-07-27","index":6756,"close":37.8,"high":38.17,"low":37.69,"open":38.14,"volume":9170116},{"timestamp":996499800,"date":"2001-07-30","index":6757,"close":38.05,"high":38.15,"low":37.73,"open":37.95,"volume":9320838},{"timestamp":996586200,"date":"2001-07-31","index":6758,"close":39.11,"high":39.82,"low":38.24,"open":38.25,"volume":14196431}]},{"date":"2001-04-18","estimated":0.31,"reported":0.33,"pre":[{"timestamp":986218200,"date":"2001-04-02","index":6675,"close":36.95,"high":38.78,"low":36.53,"open":38.66,"volume":16699787},{"timestamp":986304600,"date":"2001-04-03","index":6676,"close":37.02,"high":37.93,"low":36.53,"open":37.19,"volume":17231003},{"timestamp":986391000,"date":"2001-04-04","index":6677,"close":37.71,"high":38.3,"low":36.72,"open":36.78,"volume":14592419},{"timestamp":986477400,"date":"2001-04-05","index":6678,"close":38.71,"high":38.76,"low":37.75,"open":38.38,"volume":13208833},{"timestamp":986563800,"date":"2001-04-06","index":6679,"close":38.98,"high":38.98,"low":37.95,"open":38.14,"volume":12433933},{"timestamp":986823000,"date":"2001-04-09","index":6680,"close":39.82,"high":39.84,"low":39.38,"open":39.46,"volume":10941047},{"timestamp":986909400,"date":"2001-04-10","index":6681,"close":38.9,"high":39.88,"low":38.24,"open":39.85,"volume":15220182},{"timestamp":986995800,"date":"2001-04-11","index":6682,"close":37.95,"high":38.07,"low":37.13,"open":37.2,"volume":18286900},{"timestamp":987082200,"date":"2001-04-12","index":6683,"close":38.61,"high":38.72,"low":37.65,"open":37.95,"volume":11424622},{"timestamp":987427800,"date":"2001-04-16","index":6684,"close":38.8,"high":39.6,"low":38.41,"open":39.24,"volume":11583987},{"timestamp":987514200,"date":"2001-04-17","index":6685,"close":40.24,"high":40.31,"low":38.25,"open":38.28,"volume":13103750}],"post":[{"timestamp":987600600,"date":"2001-04-18","index":6686,"close":38.8,"high":40.56,"low":38.52,"open":39.37,"volume":28964342},{"timestamp":987687000,"date":"2001-04-19","index":6687,"close":37.76,"high":38.61,"low":37.76,"open":38.24,"volume":25906688},{"timestamp":987773400,"date":"2001-04-20","index":6688,"close":38.67,"high":38.8,"low":37.49,"open":37.71,"volume":20592209},{"timestamp":988032600,"date":"2001-04-23","index":6689,"close":38.9,"high":39.15,"low":38.67,"open":38.8,"volume":12421812},{"timestamp":988119000,"date":"2001-04-24","index":6690,"close":38.44,"high":39.35,"low":38.06,"open":38.9,"volume":11714472},{"timestamp":988205400,"date":"2001-04-25","index":6691,"close":38.81,"high":39.14,"low":38.35,"open":38.47,"volume":10785477},{"timestamp":988291800,"date":"2001-04-26","index":6692,"close":40.32,"high":40.41,"low":38.66,"open":38.9,"volume":17792785},{"timestamp":988378200,"date":"2001-04-27","index":6693,"close":40.91,"high":40.99,"low":39.76,"open":39.93,"volume":13714543},{"timestamp":988637400,"date":"2001-04-30","index":6694,"close":41.08,"high":41.71,"low":40.8,"open":40.82,"volume":14731969},{"timestamp":988723800,"date":"2001-05-01","index":6695,"close":41.39,"high":41.51,"low":40.81,"open":41.08,"volume":9886520},{"timestamp":988810200,"date":"2001-05-02","index":6696,"close":40.98,"high":41.25,"low":40.28,"open":41.03,"volume":11106947}]},{"date":"2001-01-24","estimated":0.27,"reported":0.27,"pre":[{"timestamp":978964200,"date":"2001-01-08","index":6617,"close":39.73,"high":41.15,"low":39.43,"open":40.8,"volume":14593684},{"timestamp":979050600,"date":"2001-01-09","index":6618,"close":41.03,"high":41.03,"low":39.85,"open":40.09,"volume":11832099},{"timestamp":979137000,"date":"2001-01-10","index":6619,"close":40.14,"high":41.51,"low":40.09,"open":40.92,"volume":14925799},{"timestamp":979223400,"date":"2001-01-11","index":6620,"close":38.9,"high":40.2,"low":38.66,"open":39.97,"volume":23291292},{"timestamp":979309800,"date":"2001-01-12","index":6621,"close":39.31,"high":39.61,"low":38.78,"open":38.9,"volume":19380530},{"timestamp":979655400,"date":"2001-01-16","index":6622,"close":39.55,"high":39.97,"low":38.84,"open":38.9,"volume":17175879},{"timestamp":979741800,"date":"2001-01-17","index":6623,"close":38.66,"high":39.26,"low":38.43,"open":39.26,"volume":18187508},{"timestamp":979828200,"date":"2001-01-18","index":6624,"close":39.02,"high":39.67,"low":38.78,"open":39.02,"volume":18058498},{"timestamp":979914600,"date":"2001-01-19","index":6625,"close":39.26,"high":39.37,"low":38.54,"open":38.9,"volume":17438746},{"timestamp":980173800,"date":"2001-01-22","index":6626,"close":39.97,"high":40.26,"low":39.31,"open":39.61,"volume":15503286},{"timestamp":980260200,"date":"2001-01-23","index":6627,"close":40.68,"high":40.74,"low":39.49,"open":39.61,"volume":12868181}],"post":[{"timestamp":980346600,"date":"2001-01-24","index":6628,"close":40.74,"high":40.97,"low":40.09,"open":40.68,"volume":22723186},{"timestamp":980433000,"date":"2001-01-25","index":6629,"close":42.16,"high":42.64,"low":40.68,"open":40.8,"volume":15541652},{"timestamp":980519400,"date":"2001-01-26","index":6630,"close":42.04,"high":42.81,"low":41.75,"open":42.64,"volume":15126903},{"timestamp":980778600,"date":"2001-01-29","index":6631,"close":41.08,"high":42.6,"low":40.88,"open":42.05,"volume":10846714},{"timestamp":980865000,"date":"2001-01-30","index":6632,"close":42.01,"high":42.31,"low":40.86,"open":41.32,"volume":10107333},{"timestamp":980951400,"date":"2001-01-31","index":6633,"close":42.84,"high":42.84,"low":41.17,"open":42.01,"volume":13749641},{"timestamp":981037800,"date":"2001-02-01","index":6634,"close":42.89,"high":42.89,"low":42.23,"open":42.84,"volume":10053790},{"timestamp":981124200,"date":"2001-02-02","index":6635,"close":42.6,"high":42.92,"low":42.37,"open":42.87,"volume":10441029},{"timestamp":981383400,"date":"2001-02-05","index":6636,"close":43.41,"high":43.64,"low":42.42,"open":42.6,"volume":11992307},{"timestamp":981469800,"date":"2001-02-06","index":6637,"close":43.5,"high":44.32,"low":43.25,"open":44.31,"volume":16404983},{"timestamp":981556200,"date":"2001-02-07","index":6638,"close":42.22,"high":43.83,"low":42.22,"open":43.5,"volume":20149318}]}] +[{"date":"2025-10-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-28","estimated":0.5,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":0.62,"reported":1.06,"pre":[{"timestamp":1728912600,"date":"2024-10-14","index":12594,"close":29.08,"high":29.17,"low":28.85,"open":29.16,"volume":23594200},{"timestamp":1728999000,"date":"2024-10-15","index":12595,"close":29.44,"high":29.74,"low":29.07,"open":29.09,"volume":29009900},{"timestamp":1729085400,"date":"2024-10-16","index":12596,"close":29.67,"high":29.82,"low":29.43,"open":29.5,"volume":28414800},{"timestamp":1729171800,"date":"2024-10-17","index":12597,"close":29.27,"high":29.53,"low":29.22,"open":29.48,"volume":23779200},{"timestamp":1729258200,"date":"2024-10-18","index":12598,"close":29.22,"high":29.37,"low":29.08,"open":29.3,"volume":24244900},{"timestamp":1729517400,"date":"2024-10-21","index":12599,"close":28.93,"high":29.22,"low":28.88,"open":29.22,"volume":23395700},{"timestamp":1729603800,"date":"2024-10-22","index":12600,"close":28.84,"high":28.99,"low":28.6,"open":28.9,"volume":29036400},{"timestamp":1729690200,"date":"2024-10-23","index":12601,"close":28.86,"high":29.11,"low":28.67,"open":28.87,"volume":22217600},{"timestamp":1729776600,"date":"2024-10-24","index":12602,"close":28.64,"high":28.98,"low":28.5,"open":28.86,"volume":31473600},{"timestamp":1729863000,"date":"2024-10-25","index":12603,"close":28.45,"high":28.73,"low":28.44,"open":28.68,"volume":26091100},{"timestamp":1730122200,"date":"2024-10-28","index":12604,"close":28.86,"high":28.94,"low":28.56,"open":28.6,"volume":37922500}],"post":[{"timestamp":1730208600,"date":"2024-10-29","index":12605,"close":28.46,"high":29.17,"low":28.03,"open":29.01,"volume":102267000},{"timestamp":1730295000,"date":"2024-10-30","index":12606,"close":28.52,"high":28.6,"low":28.19,"open":28.31,"volume":47104000},{"timestamp":1730404802,"date":"2024-10-31","index":12607,"close":28.3,"high":28.64,"low":28.29,"open":28.45,"volume":37417876},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-30","estimated":0.46,"reported":0.6,"pre":[{"timestamp":1721050200,"date":"2024-07-15","index":12530,"close":29.1,"high":29.27,"low":28.83,"open":29.03,"volume":30534400},{"timestamp":1721136600,"date":"2024-07-16","index":12531,"close":29.5,"high":29.56,"low":29.12,"open":29.2,"volume":26912100},{"timestamp":1721223000,"date":"2024-07-17","index":12532,"close":30.03,"high":30.3,"low":29.31,"open":29.42,"volume":45395000},{"timestamp":1721309400,"date":"2024-07-18","index":12533,"close":29.71,"high":30.69,"low":29.63,"open":29.91,"volume":47279700},{"timestamp":1721395800,"date":"2024-07-19","index":12534,"close":29.97,"high":30,"low":29.55,"open":29.94,"volume":30021200},{"timestamp":1721655000,"date":"2024-07-22","index":12535,"close":29.6,"high":30.23,"low":29.38,"open":30.11,"volume":46483200},{"timestamp":1721741400,"date":"2024-07-23","index":12536,"close":29.5,"high":29.64,"low":29.33,"open":29.62,"volume":25528300},{"timestamp":1721827800,"date":"2024-07-24","index":12537,"close":29.98,"high":29.99,"low":29.31,"open":29.51,"volume":29579400},{"timestamp":1721914200,"date":"2024-07-25","index":12538,"close":30.18,"high":30.93,"low":29.97,"open":29.97,"volume":42296200},{"timestamp":1722000600,"date":"2024-07-26","index":12539,"close":30.77,"high":30.88,"low":30.01,"open":30.15,"volume":35657100},{"timestamp":1722259800,"date":"2024-07-29","index":12540,"close":30.72,"high":30.93,"low":30.44,"open":30.69,"volume":41713700}],"post":[{"timestamp":1722346200,"date":"2024-07-30","index":12541,"close":31.39,"high":31.54,"low":29.78,"open":31.01,"volume":89857500},{"timestamp":1722432600,"date":"2024-07-31","index":12542,"close":30.54,"high":31.26,"low":30.47,"open":31.2,"volume":40978700},{"timestamp":1722519000,"date":"2024-08-01","index":12543,"close":30.65,"high":30.81,"low":29.91,"open":30.72,"volume":39753100},{"timestamp":1722605400,"date":"2024-08-02","index":12544,"close":30.43,"high":31.32,"low":30.01,"open":30.88,"volume":42364700},{"timestamp":1722864600,"date":"2024-08-05","index":12545,"close":29.74,"high":30.01,"low":28.85,"open":29.09,"volume":37838000},{"timestamp":1722951000,"date":"2024-08-06","index":12546,"close":29.32,"high":30.05,"low":29.25,"open":29.73,"volume":29031800},{"timestamp":1723037400,"date":"2024-08-07","index":12547,"close":28.85,"high":29.81,"low":28.74,"open":29.63,"volume":32866100},{"timestamp":1723123800,"date":"2024-08-08","index":12548,"close":28.76,"high":29.01,"low":28.54,"open":28.93,"volume":32094400},{"timestamp":1723210200,"date":"2024-08-09","index":12549,"close":28.55,"high":28.75,"low":28.45,"open":28.65,"volume":25795600},{"timestamp":1723469400,"date":"2024-08-12","index":12550,"close":28.45,"high":28.61,"low":28.32,"open":28.58,"volume":21141600},{"timestamp":1723555800,"date":"2024-08-13","index":12551,"close":28.85,"high":28.95,"low":28.31,"open":28.55,"volume":34620700}]},{"date":"2024-05-01","estimated":0.52,"reported":0.82,"pre":[{"timestamp":1713274200,"date":"2024-04-16","index":12469,"close":25.69,"high":25.99,"low":25.68,"open":25.82,"volume":28885300},{"timestamp":1713360600,"date":"2024-04-17","index":12470,"close":25.42,"high":25.69,"low":25.26,"open":25.69,"volume":43828900},{"timestamp":1713447000,"date":"2024-04-18","index":12471,"close":25.39,"high":25.46,"low":25.23,"open":25.35,"volume":35788400},{"timestamp":1713533400,"date":"2024-04-19","index":12472,"close":26,"high":26,"low":25.35,"open":25.39,"volume":38337400},{"timestamp":1713792600,"date":"2024-04-22","index":12473,"close":26.26,"high":26.5,"low":25.93,"open":26,"volume":35678700},{"timestamp":1713879000,"date":"2024-04-23","index":12474,"close":26.32,"high":26.47,"low":26.19,"open":26.33,"volume":24297800},{"timestamp":1713965400,"date":"2024-04-24","index":12475,"close":26.27,"high":26.34,"low":26.04,"open":26.25,"volume":24547800},{"timestamp":1714051800,"date":"2024-04-25","index":12476,"close":25.26,"high":26.43,"low":25.25,"open":26.27,"volume":47661400},{"timestamp":1714138200,"date":"2024-04-26","index":12477,"close":25.4,"high":25.54,"low":25.2,"open":25.33,"volume":46526500},{"timestamp":1714397400,"date":"2024-04-29","index":12478,"close":25.64,"high":25.85,"low":25.54,"open":25.58,"volume":39995300},{"timestamp":1714483800,"date":"2024-04-30","index":12479,"close":25.62,"high":25.83,"low":25.59,"open":25.65,"volume":38017700}],"post":[{"timestamp":1714570200,"date":"2024-05-01","index":12480,"close":27.18,"high":27.45,"low":26.02,"open":26.33,"volume":97388900},{"timestamp":1714656600,"date":"2024-05-02","index":12481,"close":27.7,"high":27.94,"low":27.12,"open":27.21,"volume":69649000},{"timestamp":1714743000,"date":"2024-05-03","index":12482,"close":27.81,"high":27.91,"low":27.52,"open":27.86,"volume":60568900},{"timestamp":1715002200,"date":"2024-05-06","index":12483,"close":28.16,"high":28.33,"low":27.96,"open":27.98,"volume":59899700},{"timestamp":1715088600,"date":"2024-05-07","index":12484,"close":27.77,"high":28.49,"low":27.4,"open":28.29,"volume":65606400},{"timestamp":1715175000,"date":"2024-05-08","index":12485,"close":28.27,"high":28.34,"low":27.52,"open":27.7,"volume":39087800},{"timestamp":1715261400,"date":"2024-05-09","index":12486,"close":28.18,"high":28.25,"low":27.32,"open":27.76,"volume":47831100},{"timestamp":1715347800,"date":"2024-05-10","index":12487,"close":28.01,"high":28.28,"low":27.92,"open":28.24,"volume":25849800},{"timestamp":1715607000,"date":"2024-05-13","index":12488,"close":28.44,"high":28.65,"low":28.17,"open":28.19,"volume":39609800},{"timestamp":1715693400,"date":"2024-05-14","index":12489,"close":28.38,"high":28.68,"low":28.19,"open":28.55,"volume":23530900},{"timestamp":1715779800,"date":"2024-05-15","index":12490,"close":28.82,"high":28.99,"low":28.48,"open":28.49,"volume":38376300}]},{"date":"2024-01-30","estimated":-0.22,"reported":0.1,"pre":[{"timestamp":1705069800,"date":"2024-01-12","index":12405,"close":28.7,"high":28.94,"low":28.44,"open":28.46,"volume":30349700},{"timestamp":1705415400,"date":"2024-01-16","index":12406,"close":28.32,"high":28.72,"low":28.22,"open":28.6,"volume":38826000},{"timestamp":1705501800,"date":"2024-01-17","index":12407,"close":28.15,"high":28.53,"low":27.93,"open":28.16,"volume":33312600},{"timestamp":1705588200,"date":"2024-01-18","index":12408,"close":28.09,"high":28.13,"low":27.6,"open":28.04,"volume":50321100},{"timestamp":1705674600,"date":"2024-01-19","index":12409,"close":28.28,"high":28.38,"low":27.93,"open":28.03,"volume":35313100},{"timestamp":1705933800,"date":"2024-01-22","index":12410,"close":28.31,"high":28.62,"low":27.93,"open":28.32,"volume":41663900},{"timestamp":1706020200,"date":"2024-01-23","index":12411,"close":28.43,"high":28.65,"low":28.15,"open":28.44,"volume":33466700},{"timestamp":1706106600,"date":"2024-01-24","index":12412,"close":28.33,"high":28.78,"low":28.33,"open":28.54,"volume":42720700},{"timestamp":1706193000,"date":"2024-01-25","index":12413,"close":27.47,"high":27.92,"low":27.45,"open":27.82,"volume":47605500},{"timestamp":1706279400,"date":"2024-01-26","index":12414,"close":27.47,"high":27.91,"low":27.36,"open":27.63,"volume":47073800},{"timestamp":1706538600,"date":"2024-01-29","index":12415,"close":27.48,"high":27.63,"low":27.31,"open":27.52,"volume":67082700}],"post":[{"timestamp":1706625000,"date":"2024-01-30","index":12416,"close":27.02,"high":28.37,"low":26.95,"open":27.89,"volume":86072400},{"timestamp":1706711400,"date":"2024-01-31","index":12417,"close":27.08,"high":27.51,"low":26.78,"open":27.17,"volume":81192100},{"timestamp":1706797800,"date":"2024-02-01","index":12418,"close":27.29,"high":27.33,"low":26.73,"open":27.1,"volume":53883000},{"timestamp":1706884200,"date":"2024-02-02","index":12419,"close":26.93,"high":27.2,"low":26.69,"open":27.18,"volume":51663800},{"timestamp":1707143400,"date":"2024-02-05","index":12420,"close":26.57,"high":26.94,"low":26.52,"open":26.94,"volume":42633400},{"timestamp":1707229800,"date":"2024-02-06","index":12421,"close":27.5,"high":27.73,"low":26.57,"open":26.66,"volume":56958700},{"timestamp":1707316200,"date":"2024-02-07","index":12422,"close":27.56,"high":27.65,"low":27.3,"open":27.55,"volume":36843000},{"timestamp":1707402600,"date":"2024-02-08","index":12423,"close":27.57,"high":27.69,"low":27.41,"open":27.56,"volume":29048400},{"timestamp":1707489000,"date":"2024-02-09","index":12424,"close":27.56,"high":27.59,"low":27.38,"open":27.56,"volume":29062700},{"timestamp":1707748200,"date":"2024-02-12","index":12425,"close":27.66,"high":28.02,"low":27.52,"open":27.54,"volume":30323700},{"timestamp":1707834600,"date":"2024-02-13","index":12426,"close":26.97,"high":27.83,"low":26.86,"open":27.54,"volume":37927500}]},{"date":"2023-10-31","estimated":-0.34,"reported":-0.17,"pre":[{"timestamp":1697463000,"date":"2023-10-16","index":12344,"close":33.27,"high":33.92,"low":32.56,"open":32.83,"volume":63317400},{"timestamp":1697549400,"date":"2023-10-17","index":12345,"close":32.75,"high":33.19,"low":32.2,"open":33,"volume":40015800},{"timestamp":1697635800,"date":"2023-10-18","index":12346,"close":31.41,"high":32.68,"low":31.39,"open":32.54,"volume":30307600},{"timestamp":1697722200,"date":"2023-10-19","index":12347,"close":31.19,"high":31.5,"low":30.91,"open":31.38,"volume":26880300},{"timestamp":1697808600,"date":"2023-10-20","index":12348,"close":30.65,"high":31.11,"low":30.48,"open":31.06,"volume":39378900},{"timestamp":1698067800,"date":"2023-10-23","index":12349,"close":30.84,"high":31.39,"low":30.53,"open":30.77,"volume":29412100},{"timestamp":1698154200,"date":"2023-10-24","index":12350,"close":30.43,"high":31.03,"low":30.32,"open":30.88,"volume":26923800},{"timestamp":1698240600,"date":"2023-10-25","index":12351,"close":30.73,"high":31,"low":30.22,"open":30.46,"volume":28857900},{"timestamp":1698327000,"date":"2023-10-26","index":12352,"close":31.16,"high":31.37,"low":30.5,"open":30.61,"volume":27162700},{"timestamp":1698413400,"date":"2023-10-27","index":12353,"close":30.11,"high":31.13,"low":30.02,"open":31.06,"volume":33877100},{"timestamp":1698672600,"date":"2023-10-30","index":12354,"close":30.55,"high":30.68,"low":30.11,"open":30.24,"volume":33063500}],"post":[{"timestamp":1698759000,"date":"2023-10-31","index":12355,"close":30.56,"high":30.82,"low":29.7,"open":30.29,"volume":42648200},{"timestamp":1698845400,"date":"2023-11-01","index":12356,"close":30.51,"high":31.08,"low":30.47,"open":30.56,"volume":23568300},{"timestamp":1698931800,"date":"2023-11-02","index":12357,"close":30.5,"high":30.65,"low":30.21,"open":30.51,"volume":29640900},{"timestamp":1699018200,"date":"2023-11-03","index":12358,"close":31.26,"high":31.39,"low":30.84,"open":30.9,"volume":28062100},{"timestamp":1699281000,"date":"2023-11-06","index":12359,"close":31.18,"high":31.41,"low":30.96,"open":31.32,"volume":27381200},{"timestamp":1699367400,"date":"2023-11-07","index":12360,"close":31.25,"high":31.39,"low":30.89,"open":31.08,"volume":18086400},{"timestamp":1699453800,"date":"2023-11-08","index":12361,"close":30.82,"high":31.3,"low":30.55,"open":30.92,"volume":29398300},{"timestamp":1699540200,"date":"2023-11-09","index":12362,"close":29.68,"high":30.51,"low":29.63,"open":30.49,"volume":28737700},{"timestamp":1699626600,"date":"2023-11-10","index":12363,"close":29.48,"high":29.82,"low":29.03,"open":29.75,"volume":33844100},{"timestamp":1699885800,"date":"2023-11-13","index":12364,"close":28.98,"high":29.36,"low":28.93,"open":29.34,"volume":35519900},{"timestamp":1699972200,"date":"2023-11-14","index":12365,"close":29.26,"high":29.71,"low":28.99,"open":29.09,"volume":40084300}]},{"date":"2023-08-01","estimated":0.57,"reported":0.67,"pre":[{"timestamp":1689600600,"date":"2023-07-17","index":12280,"close":35.86,"high":36.12,"low":35.78,"open":36.12,"volume":20557300},{"timestamp":1689687000,"date":"2023-07-18","index":12281,"close":36.24,"high":36.48,"low":35.88,"open":35.92,"volume":22817300},{"timestamp":1689773400,"date":"2023-07-19","index":12282,"close":36.44,"high":36.7,"low":36.21,"open":36.34,"volume":18589700},{"timestamp":1689859800,"date":"2023-07-20","index":12283,"close":36.77,"high":37.07,"low":36.36,"open":36.4,"volume":22358400},{"timestamp":1689946200,"date":"2023-07-21","index":12284,"close":37.4,"high":37.43,"low":36.8,"open":36.8,"volume":24142000},{"timestamp":1690205400,"date":"2023-07-24","index":12285,"close":37.51,"high":37.8,"low":37.37,"open":37.41,"volume":19414700},{"timestamp":1690291800,"date":"2023-07-25","index":12286,"close":37.06,"high":37.72,"low":37.05,"open":37.4,"volume":21771000},{"timestamp":1690378200,"date":"2023-07-26","index":12287,"close":37.21,"high":37.35,"low":36.76,"open":36.87,"volume":20983700},{"timestamp":1690464600,"date":"2023-07-27","index":12288,"close":36.2,"high":37.01,"low":36.18,"open":36.85,"volume":25346300},{"timestamp":1690551000,"date":"2023-07-28","index":12289,"close":36.07,"high":36.45,"low":36.02,"open":36.35,"volume":24054100},{"timestamp":1690810200,"date":"2023-07-31","index":12290,"close":36.06,"high":36.19,"low":35.92,"open":36.18,"volume":40265200}],"post":[{"timestamp":1690896600,"date":"2023-08-01","index":12291,"close":35.61,"high":36.92,"low":35.37,"open":35.88,"volume":40931600},{"timestamp":1690983000,"date":"2023-08-02","index":12292,"close":35.35,"high":35.89,"low":35.28,"open":35.63,"volume":34301600},{"timestamp":1691069400,"date":"2023-08-03","index":12293,"close":35,"high":35.28,"low":34.92,"open":35.18,"volume":25676500},{"timestamp":1691155800,"date":"2023-08-04","index":12294,"close":35.02,"high":35.34,"low":34.66,"open":34.95,"volume":25737500},{"timestamp":1691415000,"date":"2023-08-07","index":12295,"close":35.68,"high":35.85,"low":34.9,"open":35.01,"volume":31069100},{"timestamp":1691501400,"date":"2023-08-08","index":12296,"close":35.64,"high":36.37,"low":35.39,"open":36.37,"volume":25225500},{"timestamp":1691587800,"date":"2023-08-09","index":12297,"close":35.84,"high":36.06,"low":35.51,"open":35.6,"volume":17210500},{"timestamp":1691674200,"date":"2023-08-10","index":12298,"close":35.72,"high":36.09,"low":35.6,"open":35.82,"volume":18955200},{"timestamp":1691760600,"date":"2023-08-11","index":12299,"close":36.04,"high":36.28,"low":35.59,"open":35.62,"volume":16604800},{"timestamp":1692019800,"date":"2023-08-14","index":12300,"close":36.07,"high":36.51,"low":35.82,"open":35.82,"volume":20295500},{"timestamp":1692106200,"date":"2023-08-15","index":12301,"close":35.39,"high":35.91,"low":35.36,"open":35.88,"volume":20484300}]},{"date":"2023-05-02","estimated":0.98,"reported":1.23,"pre":[{"timestamp":1681738200,"date":"2023-04-17","index":12218,"close":41.18,"high":41.28,"low":40.96,"open":41.12,"volume":17608600},{"timestamp":1681824600,"date":"2023-04-18","index":12219,"close":40.55,"high":41.33,"low":40.53,"open":41.28,"volume":18541500},{"timestamp":1681911000,"date":"2023-04-19","index":12220,"close":40.24,"high":40.56,"low":40.2,"open":40.43,"volume":17214300},{"timestamp":1681997400,"date":"2023-04-20","index":12221,"close":39.85,"high":40.19,"low":39.79,"open":40.08,"volume":20131600},{"timestamp":1682083800,"date":"2023-04-21","index":12222,"close":40.21,"high":40.3,"low":39.91,"open":40.09,"volume":19227100},{"timestamp":1682343000,"date":"2023-04-24","index":12223,"close":39.91,"high":40.2,"low":39.71,"open":40.19,"volume":17633700},{"timestamp":1682429400,"date":"2023-04-25","index":12224,"close":39.33,"high":39.92,"low":39.28,"open":39.75,"volume":24492400},{"timestamp":1682515800,"date":"2023-04-26","index":12225,"close":38.63,"high":39.19,"low":38.4,"open":39.16,"volume":22401400},{"timestamp":1682602200,"date":"2023-04-27","index":12226,"close":38.74,"high":38.83,"low":38.31,"open":38.62,"volume":22434000},{"timestamp":1682688600,"date":"2023-04-28","index":12227,"close":38.89,"high":38.91,"low":38.62,"open":38.7,"volume":21003600},{"timestamp":1682947800,"date":"2023-05-01","index":12228,"close":39.21,"high":39.52,"low":38.86,"open":39,"volume":23917800}],"post":[{"timestamp":1683034200,"date":"2023-05-02","index":12229,"close":39.06,"high":40.12,"low":38.63,"open":39.29,"volume":38834100},{"timestamp":1683120600,"date":"2023-05-03","index":12230,"close":38.45,"high":39.39,"low":38.36,"open":39.2,"volume":27721900},{"timestamp":1683207000,"date":"2023-05-04","index":12231,"close":38.23,"high":38.43,"low":38.02,"open":38.17,"volume":23675100},{"timestamp":1683293400,"date":"2023-05-05","index":12232,"close":38.49,"high":38.5,"low":38.09,"open":38.38,"volume":19221400},{"timestamp":1683552600,"date":"2023-05-08","index":12233,"close":38.67,"high":38.73,"low":38.35,"open":38.53,"volume":20101700},{"timestamp":1683639000,"date":"2023-05-09","index":12234,"close":38.48,"high":38.67,"low":38.39,"open":38.48,"volume":15987900},{"timestamp":1683725400,"date":"2023-05-10","index":12235,"close":38.3,"high":38.72,"low":38.08,"open":38.67,"volume":15858200},{"timestamp":1683811800,"date":"2023-05-11","index":12236,"close":37.58,"high":37.65,"low":37.21,"open":37.6,"volume":28566400},{"timestamp":1683898200,"date":"2023-05-12","index":12237,"close":37.35,"high":37.72,"low":37.23,"open":37.61,"volume":16511600},{"timestamp":1684157400,"date":"2023-05-15","index":12238,"close":37.16,"high":37.36,"low":37.01,"open":37.3,"volume":16650400},{"timestamp":1684243800,"date":"2023-05-16","index":12239,"close":37.01,"high":37.24,"low":36.83,"open":37.02,"volume":25451700}]},{"date":"2023-01-31","estimated":1.05,"reported":1.14,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":12155,"close":47.85,"high":48.16,"low":47.49,"open":47.5,"volume":18737500},{"timestamp":1673965800,"date":"2023-01-17","index":12156,"close":46.08,"high":46.74,"low":45.71,"open":46.54,"volume":29391400},{"timestamp":1674052200,"date":"2023-01-18","index":12157,"close":45,"high":45.85,"low":44.97,"open":45.55,"volume":33835000},{"timestamp":1674138600,"date":"2023-01-19","index":12158,"close":44.96,"high":45.27,"low":44.64,"open":44.72,"volume":26614900},{"timestamp":1674225000,"date":"2023-01-20","index":12159,"close":45.11,"high":45.43,"low":44.73,"open":45.28,"volume":25197600},{"timestamp":1674484200,"date":"2023-01-23","index":12160,"close":44.98,"high":45.32,"low":44.82,"open":45.04,"volume":19398600},{"timestamp":1674570600,"date":"2023-01-24","index":12161,"close":44.71,"high":44.95,"low":44.15,"open":44.92,"volume":18853100},{"timestamp":1674657000,"date":"2023-01-25","index":12162,"close":45.07,"high":45.11,"low":44.59,"open":45.03,"volume":20828000},{"timestamp":1674743400,"date":"2023-01-26","index":12163,"close":44.25,"high":44.3,"low":43.61,"open":44.2,"volume":38465500},{"timestamp":1674829800,"date":"2023-01-27","index":12164,"close":43.79,"high":44.34,"low":43.78,"open":44.22,"volume":23798600},{"timestamp":1675089000,"date":"2023-01-30","index":12165,"close":43.55,"high":44.14,"low":43.4,"open":43.79,"volume":24402200}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":12166,"close":44.16,"high":44.28,"low":42.7,"open":43,"volume":49722500},{"timestamp":1675261800,"date":"2023-02-01","index":12167,"close":43.97,"high":44.18,"low":43.41,"open":43.91,"volume":24482300},{"timestamp":1675348200,"date":"2023-02-02","index":12168,"close":44.34,"high":44.46,"low":43.5,"open":43.63,"volume":35279200},{"timestamp":1675434600,"date":"2023-02-03","index":12169,"close":44.06,"high":44.39,"low":43.88,"open":44.36,"volume":23742000},{"timestamp":1675693800,"date":"2023-02-06","index":12170,"close":43.76,"high":44.3,"low":43.73,"open":44.19,"volume":18071200},{"timestamp":1675780200,"date":"2023-02-07","index":12171,"close":43.59,"high":43.9,"low":43.25,"open":43.82,"volume":22999500},{"timestamp":1675866600,"date":"2023-02-08","index":12172,"close":43.98,"high":44.1,"low":43.53,"open":43.55,"volume":19362300},{"timestamp":1675953000,"date":"2023-02-09","index":12173,"close":43.34,"high":44.33,"low":43.24,"open":44.12,"volume":20809200},{"timestamp":1676039400,"date":"2023-02-10","index":12174,"close":43.88,"high":43.98,"low":43.26,"open":43.5,"volume":18619600},{"timestamp":1676298600,"date":"2023-02-13","index":12175,"close":43.99,"high":44.01,"low":43.51,"open":43.68,"volume":17878000},{"timestamp":1676385000,"date":"2023-02-14","index":12176,"close":43.72,"high":44.2,"low":43.58,"open":44.09,"volume":17506900}]},{"date":"2022-11-01","estimated":1.39,"reported":1.78,"pre":[{"timestamp":1666013400,"date":"2022-10-17","index":12094,"close":43.65,"high":43.81,"low":43.19,"open":43.19,"volume":16678400},{"timestamp":1666099800,"date":"2022-10-18","index":12095,"close":44.09,"high":44.36,"low":43.62,"open":44.05,"volume":18442800},{"timestamp":1666186200,"date":"2022-10-19","index":12096,"close":43.11,"high":44.07,"low":42.74,"open":43.91,"volume":23054700},{"timestamp":1666272600,"date":"2022-10-20","index":12097,"close":42.91,"high":43.41,"low":42.82,"open":43.27,"volume":17715000},{"timestamp":1666359000,"date":"2022-10-21","index":12098,"close":44.95,"high":45.16,"low":42.99,"open":43.31,"volume":36575700},{"timestamp":1666618200,"date":"2022-10-24","index":12099,"close":45.54,"high":45.87,"low":44.99,"open":45.08,"volume":24972000},{"timestamp":1666704600,"date":"2022-10-25","index":12100,"close":45.59,"high":45.82,"low":44.89,"open":45.27,"volume":23127000},{"timestamp":1666791000,"date":"2022-10-26","index":12101,"close":46.06,"high":46.65,"low":45.62,"open":45.92,"volume":21407900},{"timestamp":1666877400,"date":"2022-10-27","index":12102,"close":45.74,"high":46.11,"low":45.68,"open":45.81,"volume":20377700},{"timestamp":1666963800,"date":"2022-10-28","index":12103,"close":47.43,"high":47.52,"low":45.93,"open":45.98,"volume":27854000},{"timestamp":1667223000,"date":"2022-10-31","index":12104,"close":46.55,"high":47.39,"low":46.54,"open":47.08,"volume":29961700}],"post":[{"timestamp":1667309400,"date":"2022-11-01","index":12105,"close":48.01,"high":48.42,"low":47.4,"open":48,"volume":30614500},{"timestamp":1667395800,"date":"2022-11-02","index":12106,"close":47.07,"high":48.17,"low":46.95,"open":47.77,"volume":25813100},{"timestamp":1667482200,"date":"2022-11-03","index":12107,"close":46.57,"high":46.8,"low":46.16,"open":46.36,"volume":20124600},{"timestamp":1667568600,"date":"2022-11-04","index":12108,"close":47.22,"high":47.54,"low":46.61,"open":47.47,"volume":24528500},{"timestamp":1667831400,"date":"2022-11-07","index":12109,"close":47.09,"high":47.65,"low":46.75,"open":47.16,"volume":20304400},{"timestamp":1667917800,"date":"2022-11-08","index":12110,"close":47.35,"high":47.75,"low":46.75,"open":47.04,"volume":18054500},{"timestamp":1668004200,"date":"2022-11-09","index":12111,"close":46.72,"high":47.5,"low":46.7,"open":47.16,"volume":15348100},{"timestamp":1668090600,"date":"2022-11-10","index":12112,"close":47.38,"high":47.75,"low":46.85,"open":47.53,"volume":20480600},{"timestamp":1668177000,"date":"2022-11-11","index":12113,"close":47.6,"high":47.7,"low":46.31,"open":47.07,"volume":20909800},{"timestamp":1668436200,"date":"2022-11-14","index":12114,"close":49.24,"high":49.82,"low":47.93,"open":47.99,"volume":26143000},{"timestamp":1668522600,"date":"2022-11-15","index":12115,"close":48.57,"high":49.53,"low":48.18,"open":49.34,"volume":25440500}]},{"date":"2022-07-28","estimated":1.78,"reported":2.04,"pre":[{"timestamp":1657719000,"date":"2022-07-13","index":12027,"close":51.79,"high":52.31,"low":51.51,"open":51.86,"volume":12927300},{"timestamp":1657805400,"date":"2022-07-14","index":12028,"close":51.39,"high":51.59,"low":50.63,"open":50.75,"volume":14023800},{"timestamp":1657891800,"date":"2022-07-15","index":12029,"close":51.75,"high":51.91,"low":50.43,"open":51.04,"volume":19885700},{"timestamp":1658151000,"date":"2022-07-18","index":12030,"close":50.75,"high":51.97,"low":50.52,"open":51.96,"volume":15742900},{"timestamp":1658237400,"date":"2022-07-19","index":12031,"close":51.37,"high":51.51,"low":50.61,"open":51.04,"volume":13402100},{"timestamp":1658323800,"date":"2022-07-20","index":12032,"close":50.82,"high":51.46,"low":50.51,"open":51.39,"volume":12774400},{"timestamp":1658410200,"date":"2022-07-21","index":12033,"close":51.12,"high":51.14,"low":50.18,"open":50.57,"volume":15103800},{"timestamp":1658496600,"date":"2022-07-22","index":12034,"close":51.23,"high":51.53,"low":50.95,"open":51.26,"volume":10932100},{"timestamp":1658755800,"date":"2022-07-25","index":12035,"close":51.77,"high":51.88,"low":51.34,"open":51.34,"volume":12995800},{"timestamp":1658842200,"date":"2022-07-26","index":12036,"close":52.3,"high":52.85,"low":51.71,"open":51.84,"volume":16632500},{"timestamp":1658928600,"date":"2022-07-27","index":12037,"close":51.95,"high":52.25,"low":51.19,"open":51.94,"volume":19203500}],"post":[{"timestamp":1659015000,"date":"2022-07-28","index":12038,"close":50.72,"high":52.33,"low":49.1,"open":50.85,"volume":38984900},{"timestamp":1659101400,"date":"2022-07-29","index":12039,"close":50.51,"high":50.71,"low":49.28,"open":50.56,"volume":25037900},{"timestamp":1659360600,"date":"2022-08-01","index":12040,"close":50.61,"high":51.3,"low":50.15,"open":50.32,"volume":19709900},{"timestamp":1659447000,"date":"2022-08-02","index":12041,"close":49.69,"high":51.47,"low":49.63,"open":50.9,"volume":17802000},{"timestamp":1659533400,"date":"2022-08-03","index":12042,"close":49.86,"high":50.07,"low":49.34,"open":49.79,"volume":16500100},{"timestamp":1659619800,"date":"2022-08-04","index":12043,"close":49.86,"high":50.05,"low":49.21,"open":49.9,"volume":17026300},{"timestamp":1659706200,"date":"2022-08-05","index":12044,"close":49.27,"high":49.97,"low":49.06,"open":49.64,"volume":16376600},{"timestamp":1659965400,"date":"2022-08-08","index":12045,"close":49.57,"high":49.81,"low":48.94,"open":49.39,"volume":16071800},{"timestamp":1660051800,"date":"2022-08-09","index":12046,"close":49.78,"high":50.11,"low":49.52,"open":49.75,"volume":12095600},{"timestamp":1660138200,"date":"2022-08-10","index":12047,"close":49.95,"high":50.05,"low":49.38,"open":49.93,"volume":17355100},{"timestamp":1660224600,"date":"2022-08-11","index":12048,"close":48.29,"high":49.13,"low":47.81,"open":48.22,"volume":44048800}]},{"date":"2022-05-03","estimated":1.47,"reported":1.67,"pre":[{"timestamp":1650288600,"date":"2022-04-18","index":11968,"close":51.84,"high":53.11,"low":51.63,"open":52.83,"volume":17065000},{"timestamp":1650375000,"date":"2022-04-19","index":11969,"close":50.18,"high":51.88,"low":49.37,"open":51.66,"volume":33441500},{"timestamp":1650461400,"date":"2022-04-20","index":11970,"close":49.75,"high":50.16,"low":49.21,"open":50,"volume":24751800},{"timestamp":1650547800,"date":"2022-04-21","index":11971,"close":49.11,"high":50.01,"low":48.92,"open":49.93,"volume":19105600},{"timestamp":1650634200,"date":"2022-04-22","index":11972,"close":48.13,"high":49.1,"low":47.9,"open":48.95,"volume":22156800},{"timestamp":1650893400,"date":"2022-04-25","index":11973,"close":48.95,"high":49.19,"low":47.12,"open":47.85,"volume":27390600},{"timestamp":1650979800,"date":"2022-04-26","index":11974,"close":49.03,"high":50.25,"low":48.92,"open":48.99,"volume":25366500},{"timestamp":1651066200,"date":"2022-04-27","index":11975,"close":49.74,"high":49.91,"low":48.21,"open":49.11,"volume":25819200},{"timestamp":1651152600,"date":"2022-04-28","index":11976,"close":50.51,"high":50.77,"low":49.49,"open":50.44,"volume":28225400},{"timestamp":1651239000,"date":"2022-04-29","index":11977,"close":49.07,"high":50.34,"low":49,"open":49.87,"volume":28343300},{"timestamp":1651498200,"date":"2022-05-02","index":11978,"close":48.34,"high":48.76,"low":47.46,"open":47.68,"volume":36228400}],"post":[{"timestamp":1651584600,"date":"2022-05-03","index":11979,"close":49.29,"high":50.04,"low":47.7,"open":48.87,"volume":33716900},{"timestamp":1651671000,"date":"2022-05-04","index":11980,"close":49.66,"high":49.87,"low":47.91,"open":48.89,"volume":28613700},{"timestamp":1651757400,"date":"2022-05-05","index":11981,"close":48.45,"high":49.55,"low":47.55,"open":49.46,"volume":28333000},{"timestamp":1651843800,"date":"2022-05-06","index":11982,"close":49.04,"high":49.22,"low":48.04,"open":48.09,"volume":19891400},{"timestamp":1652103000,"date":"2022-05-09","index":11983,"close":48.64,"high":49.17,"low":47.77,"open":48.38,"volume":25012300},{"timestamp":1652189400,"date":"2022-05-10","index":11984,"close":49.49,"high":49.9,"low":48.69,"open":49.04,"volume":27335900},{"timestamp":1652275800,"date":"2022-05-11","index":11985,"close":49.45,"high":50.24,"low":49.03,"open":49.07,"volume":29699500},{"timestamp":1652362200,"date":"2022-05-12","index":11986,"close":50.39,"high":50.43,"low":48.72,"open":49,"volume":33468400},{"timestamp":1652448600,"date":"2022-05-13","index":11987,"close":49.92,"high":50.79,"low":49.68,"open":50.38,"volume":22423700},{"timestamp":1652707800,"date":"2022-05-16","index":11988,"close":50.67,"high":51.05,"low":49.87,"open":49.87,"volume":19435600},{"timestamp":1652794200,"date":"2022-05-17","index":11989,"close":51.34,"high":51.52,"low":50.18,"open":50.95,"volume":19918200}]},{"date":"2022-02-08","estimated":0.87,"reported":1.08,"pre":[{"timestamp":1643034600,"date":"2022-01-24","index":11910,"close":51.54,"high":52.06,"low":49.82,"open":51.75,"volume":59036400},{"timestamp":1643121000,"date":"2022-01-25","index":11911,"close":52.54,"high":52.84,"low":51.24,"open":51.36,"volume":43983200},{"timestamp":1643207400,"date":"2022-01-26","index":11912,"close":53.01,"high":53.62,"low":52.46,"open":52.57,"volume":39644800},{"timestamp":1643293800,"date":"2022-01-27","index":11913,"close":53.37,"high":54.58,"low":53,"open":53.02,"volume":36957200},{"timestamp":1643380200,"date":"2022-01-28","index":11914,"close":54.33,"high":54.67,"low":53.1,"open":53.77,"volume":28590400},{"timestamp":1643639400,"date":"2022-01-31","index":11915,"close":52.69,"high":54.14,"low":52.39,"open":54,"volume":38644600},{"timestamp":1643725800,"date":"2022-02-01","index":11916,"close":53.07,"high":53.16,"low":52.39,"open":52.74,"volume":27883300},{"timestamp":1643812200,"date":"2022-02-02","index":11917,"close":53.86,"high":54.13,"low":52.45,"open":52.84,"volume":32039300},{"timestamp":1643898600,"date":"2022-02-03","index":11918,"close":53.38,"high":53.89,"low":53.09,"open":53.33,"volume":22635800},{"timestamp":1643985000,"date":"2022-02-04","index":11919,"close":53,"high":53.43,"low":52.63,"open":53.02,"volume":24932200},{"timestamp":1644244200,"date":"2022-02-07","index":11920,"close":53.21,"high":53.58,"low":52.24,"open":53.3,"volume":32358500}],"post":[{"timestamp":1644330600,"date":"2022-02-08","index":11921,"close":51.7,"high":51.8,"low":49.69,"open":50.64,"volume":67922000},{"timestamp":1644417000,"date":"2022-02-09","index":11922,"close":51.47,"high":51.72,"low":50.9,"open":51.64,"volume":38522200},{"timestamp":1644503400,"date":"2022-02-10","index":11923,"close":50.6,"high":51.37,"low":50.39,"open":51.04,"volume":34200600},{"timestamp":1644589800,"date":"2022-02-11","index":11924,"close":50.78,"high":51.24,"low":50.08,"open":50.33,"volume":34997800},{"timestamp":1644849000,"date":"2022-02-14","index":11925,"close":49.8,"high":50.5,"low":48.48,"open":49.82,"volume":42973100},{"timestamp":1644935400,"date":"2022-02-15","index":11926,"close":49.79,"high":50.04,"low":49.21,"open":49.8,"volume":29150000},{"timestamp":1645021800,"date":"2022-02-16","index":11927,"close":49.68,"high":50.78,"low":49.43,"open":49.59,"volume":27672600},{"timestamp":1645108200,"date":"2022-02-17","index":11928,"close":48.9,"high":49.96,"low":48.75,"open":49.81,"volume":21231700},{"timestamp":1645194600,"date":"2022-02-18","index":11929,"close":48.53,"high":49.52,"low":48.2,"open":48.78,"volume":26955300},{"timestamp":1645540200,"date":"2022-02-22","index":11930,"close":47.53,"high":48.31,"low":47.35,"open":47.54,"volume":34814800},{"timestamp":1645626600,"date":"2022-02-23","index":11931,"close":46.87,"high":48.16,"low":46.78,"open":47.59,"volume":25793000}]},{"date":"2021-11-02","estimated":1.09,"reported":1.34,"pre":[{"timestamp":1634563800,"date":"2021-10-18","index":11843,"close":41.32,"high":41.7,"low":41.04,"open":41.45,"volume":21733000},{"timestamp":1634650200,"date":"2021-10-19","index":11844,"close":42.09,"high":42.2,"low":41.54,"open":41.6,"volume":17159800},{"timestamp":1634736600,"date":"2021-10-20","index":11845,"close":42.8,"high":43.11,"low":42.1,"open":42.12,"volume":22788300},{"timestamp":1634823000,"date":"2021-10-21","index":11846,"close":42.86,"high":43.09,"low":42.43,"open":43.06,"volume":22142300},{"timestamp":1634909400,"date":"2021-10-22","index":11847,"close":43.16,"high":43.19,"low":42.63,"open":42.82,"volume":17183000},{"timestamp":1635168600,"date":"2021-10-25","index":11848,"close":43.15,"high":43.24,"low":42.57,"open":43.2,"volume":22846200},{"timestamp":1635255000,"date":"2021-10-26","index":11849,"close":43.56,"high":43.76,"low":42.92,"open":43.33,"volume":29729100},{"timestamp":1635341400,"date":"2021-10-27","index":11850,"close":42.97,"high":43.56,"low":42.68,"open":43.46,"volume":22317500},{"timestamp":1635427800,"date":"2021-10-28","index":11851,"close":43.18,"high":43.67,"low":42.94,"open":42.95,"volume":18023400},{"timestamp":1635514200,"date":"2021-10-29","index":11852,"close":43.74,"high":43.83,"low":42.86,"open":43.09,"volume":30307500},{"timestamp":1635773400,"date":"2021-11-01","index":11853,"close":43.64,"high":44.29,"low":43.44,"open":44.14,"volume":32681500}],"post":[{"timestamp":1635859800,"date":"2021-11-02","index":11854,"close":45.45,"high":46.04,"low":43.05,"open":45.08,"volume":69248000},{"timestamp":1635946200,"date":"2021-11-03","index":11855,"close":44.82,"high":45.99,"low":44.48,"open":45.52,"volume":44593100},{"timestamp":1636032600,"date":"2021-11-04","index":11856,"close":43.85,"high":44.47,"low":43.31,"open":44.29,"volume":38172500},{"timestamp":1636119000,"date":"2021-11-05","index":11857,"close":48.61,"high":48.81,"low":46.55,"open":48.09,"volume":173959100},{"timestamp":1636381800,"date":"2021-11-08","index":11858,"close":48.33,"high":48.79,"low":47.6,"open":48.61,"volume":57423300},{"timestamp":1636468200,"date":"2021-11-09","index":11859,"close":47.3,"high":48.38,"low":47.15,"open":48.33,"volume":29920400},{"timestamp":1636554600,"date":"2021-11-10","index":11860,"close":49.02,"high":49.21,"low":47.4,"open":47.4,"volume":42696200},{"timestamp":1636641000,"date":"2021-11-11","index":11861,"close":50.18,"high":50.5,"low":48.73,"open":49.23,"volume":42370400},{"timestamp":1636727400,"date":"2021-11-12","index":11862,"close":49.73,"high":50.49,"low":49.57,"open":50.42,"volume":27780600},{"timestamp":1636986600,"date":"2021-11-15","index":11863,"close":49.65,"high":50.1,"low":49.37,"open":49.73,"volume":27763200},{"timestamp":1637073000,"date":"2021-11-16","index":11864,"close":49.6,"high":50.16,"low":48.89,"open":49.47,"volume":31297200}]},{"date":"2021-07-28","estimated":0.97,"reported":1.07,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":11775,"close":39.65,"high":39.8,"low":39.53,"open":39.77,"volume":12222000},{"timestamp":1626269400,"date":"2021-07-14","index":11776,"close":39.95,"high":40.03,"low":39.66,"open":39.72,"volume":15888600},{"timestamp":1626355800,"date":"2021-07-15","index":11777,"close":40.09,"high":40.19,"low":39.86,"open":39.95,"volume":20250800},{"timestamp":1626442200,"date":"2021-07-16","index":11778,"close":40.35,"high":40.35,"low":39.93,"open":40.14,"volume":24270400},{"timestamp":1626701400,"date":"2021-07-19","index":11779,"close":40.15,"high":40.35,"low":39.68,"open":40.07,"volume":29818400},{"timestamp":1626787800,"date":"2021-07-20","index":11780,"close":41.05,"high":41.71,"low":40.2,"open":40.25,"volume":48804100},{"timestamp":1626874200,"date":"2021-07-21","index":11781,"close":41.02,"high":41.24,"low":40.52,"open":41.24,"volume":27530200},{"timestamp":1626960600,"date":"2021-07-22","index":11782,"close":41.47,"high":41.55,"low":40.9,"open":41.12,"volume":18913300},{"timestamp":1627047000,"date":"2021-07-23","index":11783,"close":41.68,"high":41.83,"low":41.42,"open":41.46,"volume":21609200},{"timestamp":1627306200,"date":"2021-07-26","index":11784,"close":41.81,"high":41.94,"low":41.39,"open":41.62,"volume":23720000},{"timestamp":1627392600,"date":"2021-07-27","index":11785,"close":42.1,"high":42.2,"low":41.58,"open":41.82,"volume":32544100}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":11786,"close":43.45,"high":43.74,"low":42.25,"open":42.35,"volume":53822400},{"timestamp":1627565400,"date":"2021-07-29","index":11787,"close":42.79,"high":43.3,"low":42.62,"open":43.23,"volume":29015000},{"timestamp":1627651800,"date":"2021-07-30","index":11788,"close":42.81,"high":43.19,"low":42.69,"open":42.88,"volume":24763300},{"timestamp":1627911000,"date":"2021-08-02","index":11789,"close":43.96,"high":44.14,"low":43.25,"open":43.3,"volume":43066900},{"timestamp":1627997400,"date":"2021-08-03","index":11790,"close":45.68,"high":45.86,"low":44.07,"open":44.17,"volume":45643300},{"timestamp":1628083800,"date":"2021-08-04","index":11791,"close":45.19,"high":45.8,"low":45.01,"open":45.35,"volume":43391200},{"timestamp":1628170200,"date":"2021-08-05","index":11792,"close":45.06,"high":45.14,"low":44.7,"open":45,"volume":23505400},{"timestamp":1628256600,"date":"2021-08-06","index":11793,"close":45.07,"high":45.31,"low":44.63,"open":45.09,"volume":20413000},{"timestamp":1628515800,"date":"2021-08-09","index":11794,"close":45.98,"high":46.03,"low":45.11,"open":45.11,"volume":32374300},{"timestamp":1628602200,"date":"2021-08-10","index":11795,"close":48.19,"high":48.57,"low":45.89,"open":46.2,"volume":81189400},{"timestamp":1628688600,"date":"2021-08-11","index":11796,"close":46.31,"high":48.08,"low":46.26,"open":47.78,"volume":50878200}]},{"date":"2021-05-04","estimated":0.77,"reported":0.93,"pre":[{"timestamp":1618839000,"date":"2021-04-19","index":11716,"close":38.93,"high":38.96,"low":38.33,"open":38.6,"volume":30905100},{"timestamp":1618925400,"date":"2021-04-20","index":11717,"close":39.03,"high":39.24,"low":38.75,"open":38.75,"volume":26459400},{"timestamp":1619011800,"date":"2021-04-21","index":11718,"close":39.53,"high":39.67,"low":39.13,"open":39.14,"volume":29365000},{"timestamp":1619098200,"date":"2021-04-22","index":11719,"close":38.64,"high":39.5,"low":38.52,"open":39.48,"volume":33373600},{"timestamp":1619184600,"date":"2021-04-23","index":11720,"close":38.66,"high":38.83,"low":38.43,"open":38.63,"volume":24375000},{"timestamp":1619443800,"date":"2021-04-26","index":11721,"close":38.68,"high":38.74,"low":38.49,"open":38.73,"volume":19773400},{"timestamp":1619530200,"date":"2021-04-27","index":11722,"close":38.45,"high":38.61,"low":38.35,"open":38.51,"volume":19061500},{"timestamp":1619616600,"date":"2021-04-28","index":11723,"close":38.81,"high":38.94,"low":38.52,"open":38.54,"volume":21963300},{"timestamp":1619703000,"date":"2021-04-29","index":11724,"close":38.6,"high":39,"low":38.31,"open":38.99,"volume":23569400},{"timestamp":1619789400,"date":"2021-04-30","index":11725,"close":38.65,"high":38.9,"low":38.49,"open":38.5,"volume":28413200},{"timestamp":1620048600,"date":"2021-05-03","index":11726,"close":39.83,"high":39.84,"low":38.96,"open":39.04,"volume":46638600}],"post":[{"timestamp":1620135000,"date":"2021-05-04","index":11727,"close":39.95,"high":40.17,"low":39.43,"open":40,"volume":52802200},{"timestamp":1620221400,"date":"2021-05-05","index":11728,"close":39.97,"high":41.09,"low":38.93,"open":40.18,"volume":76627500},{"timestamp":1620307800,"date":"2021-05-06","index":11729,"close":39.19,"high":39.23,"low":37.96,"open":38.48,"volume":54944900},{"timestamp":1620394200,"date":"2021-05-07","index":11730,"close":39.58,"high":39.87,"low":39.05,"open":39.05,"volume":33807800},{"timestamp":1620653400,"date":"2021-05-10","index":11731,"close":39.86,"high":40.28,"low":39.78,"open":39.83,"volume":30831900},{"timestamp":1620739800,"date":"2021-05-11","index":11732,"close":39.35,"high":40.07,"low":39.23,"open":39.68,"volume":30568600},{"timestamp":1620826200,"date":"2021-05-12","index":11733,"close":39.69,"high":39.92,"low":39.31,"open":39.44,"volume":26208600},{"timestamp":1620912600,"date":"2021-05-13","index":11734,"close":40.1,"high":40.28,"low":39.5,"open":39.5,"volume":25415000},{"timestamp":1620999000,"date":"2021-05-14","index":11735,"close":40.02,"high":40.32,"low":39.92,"open":40.24,"volume":18041100},{"timestamp":1621258200,"date":"2021-05-17","index":11736,"close":40.11,"high":40.4,"low":40.01,"open":40.07,"volume":18095000},{"timestamp":1621344600,"date":"2021-05-18","index":11737,"close":40.05,"high":40.35,"low":39.83,"open":40.18,"volume":15805500}]},{"date":"2021-02-02","estimated":0.48,"reported":0.42,"pre":[{"timestamp":1610721000,"date":"2021-01-15","index":11653,"close":36.7,"high":36.78,"low":36.4,"open":36.68,"volume":34287800},{"timestamp":1611066600,"date":"2021-01-19","index":11654,"close":36.73,"high":37,"low":36.62,"open":36.76,"volume":33451300},{"timestamp":1611153000,"date":"2021-01-20","index":11655,"close":36.5,"high":36.81,"low":36.46,"open":36.79,"volume":35400100},{"timestamp":1611239400,"date":"2021-01-21","index":11656,"close":36.48,"high":36.59,"low":36.15,"open":36.39,"volume":33829700},{"timestamp":1611325800,"date":"2021-01-22","index":11657,"close":36.55,"high":36.83,"low":36.25,"open":36.32,"volume":26271200},{"timestamp":1611585000,"date":"2021-01-25","index":11658,"close":37.28,"high":37.29,"low":36.32,"open":36.55,"volume":31728500},{"timestamp":1611671400,"date":"2021-01-26","index":11659,"close":37.31,"high":37.6,"low":37.16,"open":37.27,"volume":27718700},{"timestamp":1611757800,"date":"2021-01-27","index":11660,"close":36.24,"high":37.04,"low":36.17,"open":36.99,"volume":50561200},{"timestamp":1611844200,"date":"2021-01-28","index":11661,"close":35.86,"high":36.33,"low":35.84,"open":35.95,"volume":39466700},{"timestamp":1611930600,"date":"2021-01-29","index":11662,"close":35.9,"high":36.88,"low":35.62,"open":36.88,"volume":60251900},{"timestamp":1612189800,"date":"2021-02-01","index":11663,"close":35.8,"high":36.19,"low":35.72,"open":35.93,"volume":40395800}],"post":[{"timestamp":1612276200,"date":"2021-02-02","index":11664,"close":34.99,"high":35.78,"low":34.27,"open":35.76,"volume":84062400},{"timestamp":1612362600,"date":"2021-02-03","index":11665,"close":34.84,"high":35.29,"low":34.78,"open":34.99,"volume":38524200},{"timestamp":1612449000,"date":"2021-02-04","index":11666,"close":34.89,"high":35.08,"low":34.7,"open":34.81,"volume":34284900},{"timestamp":1612535400,"date":"2021-02-05","index":11667,"close":34.92,"high":35.08,"low":34.78,"open":34.92,"volume":31749600},{"timestamp":1612794600,"date":"2021-02-08","index":11668,"close":34.82,"high":35.01,"low":34.74,"open":34.96,"volume":31633900},{"timestamp":1612881000,"date":"2021-02-09","index":11669,"close":34.97,"high":35.06,"low":34.76,"open":34.8,"volume":30170200},{"timestamp":1612967400,"date":"2021-02-10","index":11670,"close":34.74,"high":35.08,"low":34.7,"open":35,"volume":29039900},{"timestamp":1613053800,"date":"2021-02-11","index":11671,"close":34.43,"high":34.81,"low":34.28,"open":34.8,"volume":30885200},{"timestamp":1613140200,"date":"2021-02-12","index":11672,"close":34.72,"high":34.95,"low":34.36,"open":34.44,"volume":25578600},{"timestamp":1613485800,"date":"2021-02-16","index":11673,"close":34.69,"high":34.86,"low":34.56,"open":34.85,"volume":28730300},{"timestamp":1613572200,"date":"2021-02-17","index":11674,"close":34.89,"high":35,"low":34.46,"open":34.57,"volume":26389400}]},{"date":"2020-10-27","estimated":0.71,"reported":0.72,"pre":[{"timestamp":1602509400,"date":"2020-10-12","index":11587,"close":34.93,"high":35.28,"low":34.6,"open":34.82,"volume":19413837},{"timestamp":1602595800,"date":"2020-10-13","index":11588,"close":35.01,"high":35.23,"low":34.75,"open":34.79,"volume":21543233},{"timestamp":1602682200,"date":"2020-10-14","index":11589,"close":34.97,"high":35.39,"low":34.7,"open":35.11,"volume":22120298},{"timestamp":1602768600,"date":"2020-10-15","index":11590,"close":34.68,"high":34.86,"low":34.54,"open":34.75,"volume":16089205},{"timestamp":1602855000,"date":"2020-10-16","index":11591,"close":36.01,"high":36.17,"low":35.12,"open":35.17,"volume":42993503},{"timestamp":1603114200,"date":"2020-10-19","index":11592,"close":35.86,"high":36.86,"low":35.71,"open":36.45,"volume":31931352},{"timestamp":1603200600,"date":"2020-10-20","index":11593,"close":35.57,"high":35.95,"low":35.44,"open":35.93,"volume":22384852},{"timestamp":1603287000,"date":"2020-10-21","index":11594,"close":35.18,"high":35.53,"low":35.16,"open":35.44,"volume":18984859},{"timestamp":1603373400,"date":"2020-10-22","index":11595,"close":35.51,"high":35.65,"low":35.13,"open":35.18,"volume":19243616},{"timestamp":1603459800,"date":"2020-10-23","index":11596,"close":36.22,"high":36.32,"low":35.72,"open":35.99,"volume":30557884},{"timestamp":1603719000,"date":"2020-10-26","index":11597,"close":35.98,"high":36.07,"low":35.56,"open":35.93,"volume":33783124}],"post":[{"timestamp":1603805400,"date":"2020-10-27","index":11598,"close":35.51,"high":36.17,"low":34.98,"open":35.14,"volume":36851529},{"timestamp":1603891800,"date":"2020-10-28","index":11599,"close":33.63,"high":35.23,"low":33.51,"open":34.91,"volume":33857537},{"timestamp":1603978200,"date":"2020-10-29","index":11600,"close":33.47,"high":33.81,"low":32.83,"open":33.66,"volume":27545341},{"timestamp":1604064600,"date":"2020-10-30","index":11601,"close":33.66,"high":33.71,"low":33.06,"open":33.43,"volume":25631067},{"timestamp":1604327400,"date":"2020-11-02","index":11602,"close":34.37,"high":34.39,"low":33.72,"open":34.09,"volume":21430666},{"timestamp":1604413800,"date":"2020-11-03","index":11603,"close":34.34,"high":34.74,"low":34.23,"open":34.56,"volume":21636617},{"timestamp":1604500200,"date":"2020-11-04","index":11604,"close":35.42,"high":36.17,"low":35.07,"open":35.16,"volume":40870536},{"timestamp":1604586600,"date":"2020-11-05","index":11605,"close":34.53,"high":35.39,"low":34.53,"open":35.34,"volume":33926995},{"timestamp":1604673000,"date":"2020-11-06","index":11606,"close":34.54,"high":34.84,"low":34.24,"open":34.53,"volume":23870676},{"timestamp":1604932200,"date":"2020-11-09","index":11607,"close":37.19,"high":39.84,"low":36.41,"open":39.72,"volume":230153864},{"timestamp":1605018600,"date":"2020-11-10","index":11608,"close":36.7,"high":38.46,"low":36.49,"open":38.38,"volume":80091668}]},{"date":"2020-07-28","estimated":0.66,"reported":0.78,"pre":[{"timestamp":1594647000,"date":"2020-07-13","index":11523,"close":33.41,"high":33.89,"low":32.75,"open":32.95,"volume":56569129},{"timestamp":1594733400,"date":"2020-07-14","index":11524,"close":33.43,"high":33.61,"low":33.09,"open":33.56,"volume":32854129},{"timestamp":1594819800,"date":"2020-07-15","index":11525,"close":33.89,"high":34.16,"low":33.65,"open":34.15,"volume":26294454},{"timestamp":1594906200,"date":"2020-07-16","index":11526,"close":33.78,"high":33.81,"low":33.45,"open":33.78,"volume":18421812},{"timestamp":1594992600,"date":"2020-07-17","index":11527,"close":34.39,"high":34.47,"low":33.9,"open":34.02,"volume":23347365},{"timestamp":1595251800,"date":"2020-07-20","index":11528,"close":34.63,"high":35.69,"low":34.46,"open":35.57,"volume":36815693},{"timestamp":1595338200,"date":"2020-07-21","index":11529,"close":34.81,"high":35.18,"low":34.65,"open":35.05,"volume":23588520},{"timestamp":1595424600,"date":"2020-07-22","index":11530,"close":36.58,"high":36.75,"low":35.6,"open":36.27,"volume":90705554},{"timestamp":1595511000,"date":"2020-07-23","index":11531,"close":36.44,"high":37.4,"low":36.22,"open":37.22,"volume":59639536},{"timestamp":1595597400,"date":"2020-07-24","index":11532,"close":35.73,"high":36.2,"low":35.42,"open":36.08,"volume":33870501},{"timestamp":1595856600,"date":"2020-07-27","index":11533,"close":35.62,"high":35.82,"low":35.32,"open":35.45,"volume":27640307}],"post":[{"timestamp":1595943000,"date":"2020-07-28","index":11534,"close":37.02,"high":37.32,"low":36.11,"open":36.57,"volume":56393954},{"timestamp":1596029400,"date":"2020-07-29","index":11535,"close":37.25,"high":37.43,"low":36.48,"open":37.29,"volume":37033660},{"timestamp":1596115800,"date":"2020-07-30","index":11536,"close":36.76,"high":36.94,"low":36.24,"open":36.32,"volume":32273796},{"timestamp":1596202200,"date":"2020-07-31","index":11537,"close":36.51,"high":36.76,"low":35.92,"open":36.32,"volume":28472124},{"timestamp":1596461400,"date":"2020-08-03","index":11538,"close":36.39,"high":36.68,"low":36.26,"open":36.63,"volume":31036400},{"timestamp":1596547800,"date":"2020-08-04","index":11539,"close":36.42,"high":36.7,"low":36.14,"open":36.35,"volume":29448549},{"timestamp":1596634200,"date":"2020-08-05","index":11540,"close":36.48,"high":36.56,"low":36.18,"open":36.5,"volume":24292697},{"timestamp":1596720600,"date":"2020-08-06","index":11541,"close":36.31,"high":37.1,"low":36.2,"open":36.78,"volume":20922111},{"timestamp":1596807000,"date":"2020-08-07","index":11542,"close":36.48,"high":36.64,"low":36.2,"open":36.34,"volume":23097251},{"timestamp":1597066200,"date":"2020-08-10","index":11543,"close":36.42,"high":36.68,"low":36.3,"open":36.57,"volume":19964552},{"timestamp":1597152600,"date":"2020-08-11","index":11544,"close":35.85,"high":36.6,"low":35.74,"open":36.58,"volume":21326847}]},{"date":"2020-04-28","estimated":0.73,"reported":0.8,"pre":[{"timestamp":1586784600,"date":"2020-04-13","index":11460,"close":33.34,"high":34.14,"low":32.94,"open":34.12,"volume":18270141},{"timestamp":1586871000,"date":"2020-04-14","index":11461,"close":34.57,"high":34.75,"low":33.53,"open":34.09,"volume":21845309},{"timestamp":1586957400,"date":"2020-04-15","index":11462,"close":34.13,"high":34.37,"low":33.76,"open":34.21,"volume":21312196},{"timestamp":1587043800,"date":"2020-04-16","index":11463,"close":34.04,"high":34.4,"low":33.76,"open":34.27,"volume":20657451},{"timestamp":1587130200,"date":"2020-04-17","index":11464,"close":35.02,"high":35.1,"low":34.26,"open":34.63,"volume":24404843},{"timestamp":1587389400,"date":"2020-04-20","index":11465,"close":34.23,"high":35.02,"low":34.23,"open":34.52,"volume":22530620},{"timestamp":1587475800,"date":"2020-04-21","index":11466,"close":33.8,"high":34.09,"low":33.56,"open":33.95,"volume":23975233},{"timestamp":1587562200,"date":"2020-04-22","index":11467,"close":34.39,"high":35.1,"low":34.27,"open":35.07,"volume":20182624},{"timestamp":1587648600,"date":"2020-04-23","index":11468,"close":34.81,"high":35.48,"low":34.42,"open":34.42,"volume":20185365},{"timestamp":1587735000,"date":"2020-04-24","index":11469,"close":35.46,"high":35.51,"low":34.9,"open":34.95,"volume":17353794},{"timestamp":1587994200,"date":"2020-04-27","index":11470,"close":36.37,"high":36.57,"low":35.65,"open":35.66,"volume":23394057}],"post":[{"timestamp":1588080600,"date":"2020-04-28","index":11471,"close":35.97,"high":37.21,"low":35.46,"open":37.05,"volume":35666728},{"timestamp":1588167000,"date":"2020-04-29","index":11472,"close":36.17,"high":36.57,"low":35.78,"open":36.49,"volume":26518535},{"timestamp":1588253400,"date":"2020-04-30","index":11473,"close":36.39,"high":36.54,"low":35.45,"open":36.05,"volume":29450973},{"timestamp":1588339800,"date":"2020-05-01","index":11474,"close":35.71,"high":36,"low":35.47,"open":35.91,"volume":22679867},{"timestamp":1588599000,"date":"2020-05-04","index":11475,"close":35.69,"high":35.98,"low":35.49,"open":35.67,"volume":19893512},{"timestamp":1588685400,"date":"2020-05-05","index":11476,"close":36.54,"high":36.87,"low":36.31,"open":36.82,"volume":24123952},{"timestamp":1588771800,"date":"2020-05-06","index":11477,"close":36.54,"high":37.01,"low":36.54,"open":36.97,"volume":24047432},{"timestamp":1588858200,"date":"2020-05-07","index":11478,"close":35.07,"high":36.52,"low":35,"open":36.44,"volume":33546080},{"timestamp":1588944600,"date":"2020-05-08","index":11479,"close":35.31,"high":35.46,"low":35.14,"open":35.34,"volume":19893618},{"timestamp":1589203800,"date":"2020-05-11","index":11480,"close":36.15,"high":36.25,"low":35.26,"open":35.34,"volume":25620421},{"timestamp":1589290200,"date":"2020-05-12","index":11481,"close":35.45,"high":36.28,"low":35.43,"open":36.17,"volume":19335314}]},{"date":"2020-01-28","estimated":0.58,"reported":0.55,"pre":[{"timestamp":1578666600,"date":"2020-01-10","index":11397,"close":37.47,"high":37.6,"low":36.97,"open":36.98,"volume":21557357},{"timestamp":1578925800,"date":"2020-01-13","index":11398,"close":37.39,"high":37.73,"low":37.2,"open":37.59,"volume":15392405},{"timestamp":1579012200,"date":"2020-01-14","index":11399,"close":38.02,"high":38.03,"low":37.29,"open":37.41,"volume":20919160},{"timestamp":1579098600,"date":"2020-01-15","index":11400,"close":38.59,"high":38.78,"low":38.11,"open":38.13,"volume":23925800},{"timestamp":1579185000,"date":"2020-01-16","index":11401,"close":38.53,"high":38.71,"low":38.25,"open":38.7,"volume":16216422},{"timestamp":1579271400,"date":"2020-01-17","index":11402,"close":38.43,"high":38.72,"low":38.35,"open":38.49,"volume":23083970},{"timestamp":1579617000,"date":"2020-01-21","index":11403,"close":38.27,"high":38.58,"low":38.13,"open":38.31,"volume":23115696},{"timestamp":1579703400,"date":"2020-01-22","index":11404,"close":38.13,"high":38.34,"low":37.92,"open":38.25,"volume":18097812},{"timestamp":1579789800,"date":"2020-01-23","index":11405,"close":38.62,"high":38.74,"low":38.07,"open":38.13,"volume":27148510},{"timestamp":1579876200,"date":"2020-01-24","index":11406,"close":37.78,"high":38.87,"low":37.61,"open":38.84,"volume":34143698},{"timestamp":1580135400,"date":"2020-01-27","index":11407,"close":38.1,"high":38.36,"low":37.24,"open":37.39,"volume":31964026}],"post":[{"timestamp":1580221800,"date":"2020-01-28","index":11408,"close":36.19,"high":37.47,"low":36.01,"open":37.31,"volume":70202408},{"timestamp":1580308200,"date":"2020-01-29","index":11409,"close":35.65,"high":36.41,"low":35.63,"open":36.17,"volume":34165726},{"timestamp":1580394600,"date":"2020-01-30","index":11410,"close":35.17,"high":35.27,"low":34.81,"open":35.2,"volume":32316589},{"timestamp":1580481000,"date":"2020-01-31","index":11411,"close":35.33,"high":35.53,"low":35.01,"open":35.05,"volume":33894005},{"timestamp":1580740200,"date":"2020-02-03","index":11412,"close":35.59,"high":36.09,"low":35.39,"open":35.54,"volume":20875735},{"timestamp":1580826600,"date":"2020-02-04","index":11413,"close":35.76,"high":36.28,"low":35.7,"open":36.13,"volume":31150865},{"timestamp":1580913000,"date":"2020-02-05","index":11414,"close":36.21,"high":36.59,"low":35.88,"open":35.91,"volume":29443490},{"timestamp":1580999400,"date":"2020-02-06","index":11415,"close":36.3,"high":36.53,"low":36.08,"open":36.47,"volume":21047748},{"timestamp":1581085800,"date":"2020-02-07","index":11416,"close":36.1,"high":36.43,"low":35.99,"open":36.39,"volume":21903596},{"timestamp":1581345000,"date":"2020-02-10","index":11417,"close":35.87,"high":36.26,"low":35.79,"open":36.25,"volume":19998385},{"timestamp":1581431400,"date":"2020-02-11","index":11418,"close":36.14,"high":36.18,"low":35.83,"open":35.95,"volume":16027335}]},{"date":"2019-10-29","estimated":0.62,"reported":0.75,"pre":[{"timestamp":1571059800,"date":"2019-10-14","index":11336,"close":34.44,"high":34.49,"low":34.14,"open":34.31,"volume":8700981},{"timestamp":1571146200,"date":"2019-10-15","index":11337,"close":34.63,"high":34.86,"low":34.54,"open":34.58,"volume":15178232},{"timestamp":1571232600,"date":"2019-10-16","index":11338,"close":34.48,"high":34.87,"low":34.46,"open":34.75,"volume":14435795},{"timestamp":1571319000,"date":"2019-10-17","index":11339,"close":34.59,"high":34.92,"low":34.51,"open":34.62,"volume":15312090},{"timestamp":1571405400,"date":"2019-10-18","index":11340,"close":34.59,"high":34.82,"low":34.49,"open":34.56,"volume":14219198},{"timestamp":1571664600,"date":"2019-10-21","index":11341,"close":34.59,"high":34.8,"low":34.5,"open":34.77,"volume":13237081},{"timestamp":1571751000,"date":"2019-10-22","index":11342,"close":34.56,"high":34.82,"low":34.39,"open":34.54,"volume":14549416},{"timestamp":1571837400,"date":"2019-10-23","index":11343,"close":34.89,"high":34.9,"low":34.36,"open":34.45,"volume":14000598},{"timestamp":1571923800,"date":"2019-10-24","index":11344,"close":34.53,"high":34.95,"low":34.4,"open":34.87,"volume":19998385},{"timestamp":1572010200,"date":"2019-10-25","index":11345,"close":34.89,"high":34.99,"low":34.45,"open":34.54,"volume":17497665},{"timestamp":1572269400,"date":"2019-10-28","index":11346,"close":35.37,"high":35.56,"low":34.93,"open":34.97,"volume":25800339}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":11347,"close":36.25,"high":36.77,"low":35.98,"open":36.05,"volume":32212032},{"timestamp":1572442200,"date":"2019-10-30","index":11348,"close":36.51,"high":36.83,"low":36.34,"open":36.44,"volume":22019430},{"timestamp":1572528600,"date":"2019-10-31","index":11349,"close":36.4,"high":36.6,"low":36.22,"open":36.42,"volume":24539860},{"timestamp":1572615000,"date":"2019-11-01","index":11350,"close":36.42,"high":36.94,"low":36.42,"open":36.71,"volume":19263220},{"timestamp":1572877800,"date":"2019-11-04","index":11351,"close":36.08,"high":36.76,"low":36.08,"open":36.73,"volume":17709730},{"timestamp":1572964200,"date":"2019-11-05","index":11352,"close":35.56,"high":36.15,"low":35.55,"open":36.08,"volume":21688474},{"timestamp":1573050600,"date":"2019-11-06","index":11353,"close":35.68,"high":35.8,"low":35.44,"open":35.68,"volume":18757722},{"timestamp":1573137000,"date":"2019-11-07","index":11354,"close":35.02,"high":35.65,"low":34.99,"open":35.48,"volume":22727297},{"timestamp":1573223400,"date":"2019-11-08","index":11355,"close":35.15,"high":35.26,"low":34.94,"open":34.99,"volume":26626886},{"timestamp":1573482600,"date":"2019-11-11","index":11356,"close":35.04,"high":35.11,"low":34.87,"open":35.02,"volume":12542916},{"timestamp":1573569000,"date":"2019-11-12","index":11357,"close":35.08,"high":35.19,"low":34.82,"open":34.94,"volume":13338370}]},{"date":"2019-07-29","estimated":0.75,"reported":0.8,"pre":[{"timestamp":1562938200,"date":"2019-07-12","index":11271,"close":40.23,"high":40.79,"low":39.86,"open":40.71,"volume":33580967},{"timestamp":1563197400,"date":"2019-07-15","index":11272,"close":40.56,"high":40.58,"low":40.08,"open":40.1,"volume":20363912},{"timestamp":1563283800,"date":"2019-07-16","index":11273,"close":40.65,"high":40.77,"low":40.3,"open":40.6,"volume":19553386},{"timestamp":1563370200,"date":"2019-07-17","index":11274,"close":40.55,"high":40.98,"low":40.54,"open":40.88,"volume":16341532},{"timestamp":1563456600,"date":"2019-07-18","index":11275,"close":40.85,"high":40.85,"low":40.37,"open":40.66,"volume":13728877},{"timestamp":1563543000,"date":"2019-07-19","index":11276,"close":40.58,"high":41,"low":40.58,"open":40.98,"volume":23552579},{"timestamp":1563802200,"date":"2019-07-22","index":11277,"close":40.63,"high":40.82,"low":40.37,"open":40.64,"volume":12552086},{"timestamp":1563888600,"date":"2019-07-23","index":11278,"close":40.88,"high":41.02,"low":40.56,"open":40.65,"volume":19586904},{"timestamp":1563975000,"date":"2019-07-24","index":11279,"close":40.69,"high":40.8,"low":40.2,"open":40.8,"volume":18117838},{"timestamp":1564061400,"date":"2019-07-25","index":11280,"close":40.48,"high":40.8,"low":40.35,"open":40.64,"volume":17514634},{"timestamp":1564147800,"date":"2019-07-26","index":11281,"close":40.88,"high":40.96,"low":40.26,"open":40.47,"volume":21062187}],"post":[{"timestamp":1564407000,"date":"2019-07-29","index":11282,"close":39.33,"high":40.8,"low":39.22,"open":40.01,"volume":64559186},{"timestamp":1564493400,"date":"2019-07-30","index":11283,"close":36.8,"high":38.18,"low":36.62,"open":37.79,"volume":95739668},{"timestamp":1564579800,"date":"2019-07-31","index":11284,"close":36.85,"high":37.64,"low":36.54,"open":36.62,"volume":56309423},{"timestamp":1564666200,"date":"2019-08-01","index":11285,"close":36.29,"high":36.64,"low":35.75,"open":36.35,"volume":51624920},{"timestamp":1564752600,"date":"2019-08-02","index":11286,"close":36.05,"high":36.57,"low":35.82,"open":36.29,"volume":29153640},{"timestamp":1565011800,"date":"2019-08-05","index":11287,"close":35.07,"high":35.89,"low":34.54,"open":35.83,"volume":46030183},{"timestamp":1565098200,"date":"2019-08-06","index":11288,"close":35.06,"high":35.4,"low":34.6,"open":35.28,"volume":31985843},{"timestamp":1565184600,"date":"2019-08-07","index":11289,"close":34.71,"high":34.9,"low":34.02,"open":34.77,"volume":32017253},{"timestamp":1565271000,"date":"2019-08-08","index":11290,"close":34.98,"high":35.06,"low":34.72,"open":34.82,"volume":23356429},{"timestamp":1565357400,"date":"2019-08-09","index":11291,"close":34.49,"high":34.94,"low":34.26,"open":34.89,"volume":25391703},{"timestamp":1565616600,"date":"2019-08-12","index":11292,"close":33.58,"high":34.46,"low":33,"open":34.45,"volume":44212665}]},{"date":"2019-04-30","estimated":0.75,"reported":0.85,"pre":[{"timestamp":1555075800,"date":"2019-04-12","index":11209,"close":39.57,"high":40.17,"low":39.45,"open":40.17,"volume":21338546},{"timestamp":1555335000,"date":"2019-04-15","index":11210,"close":39.93,"high":39.96,"low":39.35,"open":39.72,"volume":18362788},{"timestamp":1555421400,"date":"2019-04-16","index":11211,"close":38.82,"high":40.13,"low":38.74,"open":40.06,"volume":27506976},{"timestamp":1555507800,"date":"2019-04-17","index":11212,"close":37.84,"high":38.9,"low":37.37,"open":38.8,"volume":42412117},{"timestamp":1555594200,"date":"2019-04-18","index":11213,"close":37.36,"high":37.88,"low":36.45,"open":37.88,"volume":50579774},{"timestamp":1555939800,"date":"2019-04-22","index":11214,"close":36.98,"high":37.48,"low":36.82,"open":37.03,"volume":31018904},{"timestamp":1556026200,"date":"2019-04-23","index":11215,"close":37.4,"high":37.61,"low":36.89,"open":37.09,"volume":26672102},{"timestamp":1556112600,"date":"2019-04-24","index":11216,"close":37.35,"high":37.61,"low":37.15,"open":37.48,"volume":21196994},{"timestamp":1556199000,"date":"2019-04-25","index":11217,"close":37.58,"high":37.79,"low":37.16,"open":37.24,"volume":18130065},{"timestamp":1556285400,"date":"2019-04-26","index":11218,"close":37.92,"high":37.94,"low":37.43,"open":37.64,"volume":20053193},{"timestamp":1556544600,"date":"2019-04-29","index":11219,"close":37.56,"high":37.97,"low":37.56,"open":37.92,"volume":23229001}],"post":[{"timestamp":1556631000,"date":"2019-04-30","index":11220,"close":38.53,"high":39.07,"low":37.76,"open":38.33,"volume":34360400},{"timestamp":1556717400,"date":"2019-05-01","index":11221,"close":38.68,"high":38.82,"low":38.11,"open":38.51,"volume":20703406},{"timestamp":1556803800,"date":"2019-05-02","index":11222,"close":38.91,"high":38.92,"low":38.5,"open":38.72,"volume":20471210},{"timestamp":1556890200,"date":"2019-05-03","index":11223,"close":39.27,"high":39.37,"low":38.93,"open":39.11,"volume":18664759},{"timestamp":1557149400,"date":"2019-05-06","index":11224,"close":39.52,"high":39.63,"low":38.75,"open":38.81,"volume":25973406},{"timestamp":1557235800,"date":"2019-05-07","index":11225,"close":38.74,"high":39.57,"low":38.43,"open":39.27,"volume":27603838},{"timestamp":1557322200,"date":"2019-05-08","index":11226,"close":38.85,"high":38.93,"low":38.37,"open":38.71,"volume":23811968},{"timestamp":1557408600,"date":"2019-05-09","index":11227,"close":38.56,"high":38.75,"low":38.17,"open":38.24,"volume":19732461},{"timestamp":1557495000,"date":"2019-05-10","index":11228,"close":38.63,"high":38.73,"low":37.83,"open":38.55,"volume":17391527},{"timestamp":1557754200,"date":"2019-05-13","index":11229,"close":38.49,"high":38.57,"low":38.09,"open":38.17,"volume":28010788},{"timestamp":1557840600,"date":"2019-05-14","index":11230,"close":38.58,"high":38.78,"low":38.48,"open":38.51,"volume":26772759}]},{"date":"2019-01-29","estimated":0.63,"reported":0.64,"pre":[{"timestamp":1547217000,"date":"2019-01-11","index":11146,"close":40.68,"high":40.68,"low":39.99,"open":40.16,"volume":21064506},{"timestamp":1547476200,"date":"2019-01-14","index":11147,"close":40.2,"high":40.45,"low":40.01,"open":40.37,"volume":17605173},{"timestamp":1547562600,"date":"2019-01-15","index":11148,"close":40.54,"high":41.02,"low":40.26,"open":40.42,"volume":25865371},{"timestamp":1547649000,"date":"2019-01-16","index":11149,"close":39.95,"high":40.6,"low":39.88,"open":40.41,"volume":30169380},{"timestamp":1547735400,"date":"2019-01-17","index":11150,"close":40.29,"high":40.47,"low":39.69,"open":39.8,"volume":24177284},{"timestamp":1547821800,"date":"2019-01-18","index":11151,"close":40.35,"high":40.68,"low":40.09,"open":40.66,"volume":38618455},{"timestamp":1548167400,"date":"2019-01-22","index":11152,"close":40.1,"high":40.5,"low":39.78,"open":40.24,"volume":29444122},{"timestamp":1548253800,"date":"2019-01-23","index":11153,"close":40,"high":40.04,"low":39.42,"open":39.84,"volume":24462813},{"timestamp":1548340200,"date":"2019-01-24","index":11154,"close":38.85,"high":39.65,"low":38.54,"open":39.64,"volume":34394023},{"timestamp":1548426600,"date":"2019-01-25","index":11155,"close":38.56,"high":39.14,"low":38.43,"open":38.99,"volume":35862455},{"timestamp":1548685800,"date":"2019-01-28","index":11156,"close":37.5,"high":38.45,"low":37.46,"open":38.43,"volume":39329694}],"post":[{"timestamp":1548772200,"date":"2019-01-29","index":11157,"close":38.68,"high":38.76,"low":37.45,"open":37.48,"volume":51376808},{"timestamp":1548858600,"date":"2019-01-30","index":11158,"close":39.45,"high":39.61,"low":38.64,"open":38.68,"volume":36067880},{"timestamp":1548945000,"date":"2019-01-31","index":11159,"close":40.28,"high":40.44,"low":39.23,"open":39.26,"volume":40927452},{"timestamp":1549031400,"date":"2019-02-01","index":11160,"close":40.68,"high":40.91,"low":40.37,"open":40.67,"volume":27239681},{"timestamp":1549290600,"date":"2019-02-04","index":11161,"close":40.27,"high":40.65,"low":39.81,"open":40.65,"volume":19426485},{"timestamp":1549377000,"date":"2019-02-05","index":11162,"close":39.95,"high":40.54,"low":39.91,"open":40.26,"volume":21127641},{"timestamp":1549463400,"date":"2019-02-06","index":11163,"close":40.16,"high":40.2,"low":39.65,"open":39.77,"volume":16450410},{"timestamp":1549549800,"date":"2019-02-07","index":11164,"close":39.56,"high":39.99,"low":39.1,"open":39.95,"volume":24248008},{"timestamp":1549636200,"date":"2019-02-08","index":11165,"close":40.07,"high":40.08,"low":39.36,"open":39.4,"volume":27500125},{"timestamp":1549895400,"date":"2019-02-11","index":11166,"close":39.54,"high":40.14,"low":39.38,"open":40.11,"volume":27102134},{"timestamp":1549981800,"date":"2019-02-12","index":11167,"close":39.72,"high":39.86,"low":39.27,"open":39.57,"volume":30540177}]},{"date":"2018-10-30","estimated":0.75,"reported":0.78,"pre":[{"timestamp":1539610200,"date":"2018-10-15","index":11086,"close":40.91,"high":41.47,"low":40.78,"open":41.41,"volume":24002742},{"timestamp":1539696600,"date":"2018-10-16","index":11087,"close":41.68,"high":41.73,"low":40.83,"open":41.13,"volume":22353654},{"timestamp":1539783000,"date":"2018-10-17","index":11088,"close":42.29,"high":42.5,"low":41.51,"open":41.53,"volume":23154167},{"timestamp":1539869400,"date":"2018-10-18","index":11089,"close":41.75,"high":42.22,"low":41.47,"open":42.07,"volume":22498368},{"timestamp":1539955800,"date":"2018-10-19","index":11090,"close":42.22,"high":42.53,"low":41.73,"open":41.79,"volume":19564875},{"timestamp":1540215000,"date":"2018-10-22","index":11091,"close":42.1,"high":42.23,"low":41.76,"open":42.16,"volume":18026878},{"timestamp":1540301400,"date":"2018-10-23","index":11092,"close":41.84,"high":42.05,"low":41.45,"open":41.64,"volume":23073114},{"timestamp":1540387800,"date":"2018-10-24","index":11093,"close":40.3,"high":42.02,"low":40.19,"open":41.57,"volume":36927206},{"timestamp":1540474200,"date":"2018-10-25","index":11094,"close":41.19,"high":41.69,"low":39.53,"open":40.22,"volume":38600642},{"timestamp":1540560600,"date":"2018-10-26","index":11095,"close":40.42,"high":41.06,"low":40.02,"open":40.84,"volume":30295333},{"timestamp":1540819800,"date":"2018-10-29","index":11096,"close":41.02,"high":41.44,"low":40.38,"open":40.75,"volume":31847559}],"post":[{"timestamp":1540906200,"date":"2018-10-30","index":11097,"close":40.69,"high":40.88,"low":39.64,"open":39.8,"volume":35424202},{"timestamp":1540992600,"date":"2018-10-31","index":11098,"close":40.85,"high":41.42,"low":40.52,"open":40.81,"volume":28193235},{"timestamp":1541079000,"date":"2018-11-01","index":11099,"close":41.43,"high":41.58,"low":40.88,"open":40.99,"volume":24278152},{"timestamp":1541165400,"date":"2018-11-02","index":11100,"close":40.73,"high":41.59,"low":40.3,"open":41.52,"volume":24223028},{"timestamp":1541428200,"date":"2018-11-05","index":11101,"close":41.29,"high":41.39,"low":40.64,"open":40.64,"volume":21628396},{"timestamp":1541514600,"date":"2018-11-06","index":11102,"close":40.81,"high":41.36,"low":40.5,"open":41.35,"volume":22194183},{"timestamp":1541601000,"date":"2018-11-07","index":11103,"close":42.13,"high":42.28,"low":41.07,"open":41.16,"volume":36794929},{"timestamp":1541687400,"date":"2018-11-08","index":11104,"close":41.6,"high":41.94,"low":41.24,"open":41.61,"volume":25696520},{"timestamp":1541773800,"date":"2018-11-09","index":11105,"close":42.01,"high":42.32,"low":41.48,"open":41.48,"volume":26042654},{"timestamp":1542033000,"date":"2018-11-12","index":11106,"close":41.85,"high":42.27,"low":41.65,"open":42.01,"volume":21853847},{"timestamp":1542119400,"date":"2018-11-13","index":11107,"close":41.29,"high":42.18,"low":41.13,"open":42.06,"volume":20159015}]},{"date":"2018-07-31","estimated":0.74,"reported":0.81,"pre":[{"timestamp":1531747800,"date":"2018-07-16","index":11022,"close":35.46,"high":35.63,"low":35.38,"open":35.56,"volume":17888699},{"timestamp":1531834200,"date":"2018-07-17","index":11023,"close":35.72,"high":35.83,"low":35.53,"open":35.54,"volume":15740014},{"timestamp":1531920600,"date":"2018-07-18","index":11024,"close":35.73,"high":35.8,"low":35.56,"open":35.66,"volume":20803430},{"timestamp":1532007000,"date":"2018-07-19","index":11025,"close":35.45,"high":35.67,"low":35.4,"open":35.53,"volume":16596811},{"timestamp":1532093400,"date":"2018-07-20","index":11026,"close":35.42,"high":35.42,"low":35.22,"open":35.29,"volume":15532798},{"timestamp":1532352600,"date":"2018-07-23","index":11027,"close":35.3,"high":35.59,"low":35.24,"open":35.43,"volume":20853074},{"timestamp":1532439000,"date":"2018-07-24","index":11028,"close":35.77,"high":35.82,"low":35.36,"open":35.46,"volume":17804800},{"timestamp":1532525400,"date":"2018-07-25","index":11029,"close":36.04,"high":36.12,"low":35.64,"open":35.74,"volume":17171030},{"timestamp":1532611800,"date":"2018-07-26","index":11030,"close":36.2,"high":36.4,"low":36.09,"open":36.09,"volume":24840567},{"timestamp":1532698200,"date":"2018-07-27","index":11031,"close":36.44,"high":36.51,"low":36.12,"open":36.15,"volume":22111971},{"timestamp":1532957400,"date":"2018-07-30","index":11032,"close":36.61,"high":36.7,"low":36.22,"open":36.39,"volume":21981486}],"post":[{"timestamp":1533043800,"date":"2018-07-31","index":11033,"close":37.88,"high":37.94,"low":36.19,"open":36.25,"volume":50837371},{"timestamp":1533130200,"date":"2018-08-01","index":11034,"close":38.21,"high":38.25,"low":37.51,"open":37.6,"volume":32734605},{"timestamp":1533216600,"date":"2018-08-02","index":11035,"close":37.62,"high":38.16,"low":37.5,"open":37.59,"volume":31879284},{"timestamp":1533303000,"date":"2018-08-03","index":11036,"close":38.46,"high":38.58,"low":37.47,"open":37.59,"volume":27368375},{"timestamp":1533562200,"date":"2018-08-06","index":11037,"close":38.94,"high":39.11,"low":38.26,"open":38.29,"volume":27479572},{"timestamp":1533648600,"date":"2018-08-07","index":11038,"close":38.75,"high":39.14,"low":38.7,"open":38.76,"volume":18928575},{"timestamp":1533735000,"date":"2018-08-08","index":11039,"close":39.29,"high":39.51,"low":38.5,"open":38.62,"volume":25837440},{"timestamp":1533821400,"date":"2018-08-09","index":11040,"close":38.9,"high":39.25,"low":38.72,"open":39.18,"volume":20121282},{"timestamp":1533907800,"date":"2018-08-10","index":11041,"close":38.83,"high":39.19,"low":38.61,"open":38.72,"volume":18194148},{"timestamp":1534167000,"date":"2018-08-13","index":11042,"close":38.72,"high":39.1,"low":38.72,"open":38.85,"volume":19860627},{"timestamp":1534253400,"date":"2018-08-14","index":11043,"close":38.62,"high":38.94,"low":38.46,"open":38.75,"volume":17336824}]},{"date":"2018-05-01","estimated":0.74,"reported":0.77,"pre":[{"timestamp":1523885400,"date":"2018-04-16","index":10959,"close":34.66,"high":34.85,"low":34.53,"open":34.63,"volume":15932369},{"timestamp":1523971800,"date":"2018-04-17","index":10960,"close":34.47,"high":34.9,"low":34.41,"open":34.87,"volume":17675580},{"timestamp":1524058200,"date":"2018-04-18","index":10961,"close":34.62,"high":34.72,"low":34.42,"open":34.52,"volume":14652497},{"timestamp":1524144600,"date":"2018-04-19","index":10962,"close":34.66,"high":34.81,"low":34.41,"open":34.53,"volume":16636652},{"timestamp":1524231000,"date":"2018-04-20","index":10963,"close":34.75,"high":34.91,"low":34.6,"open":34.63,"volume":22371993},{"timestamp":1524490200,"date":"2018-04-23","index":10964,"close":34.91,"high":35,"low":34.72,"open":34.79,"volume":25381058},{"timestamp":1524576600,"date":"2018-04-24","index":10965,"close":35.16,"high":35.36,"low":34.89,"open":35.02,"volume":27106350},{"timestamp":1524663000,"date":"2018-04-25","index":10966,"close":34.8,"high":35.14,"low":34.64,"open":35.03,"volume":27730213},{"timestamp":1524749400,"date":"2018-04-26","index":10967,"close":34.96,"high":35.2,"low":34.87,"open":34.91,"volume":20405651},{"timestamp":1524835800,"date":"2018-04-27","index":10968,"close":35.1,"high":35.21,"low":34.82,"open":34.9,"volume":14425149},{"timestamp":1525095000,"date":"2018-04-30","index":10969,"close":34.73,"high":35.28,"low":34.54,"open":35.23,"volume":28295789}],"post":[{"timestamp":1525181400,"date":"2018-05-01","index":10970,"close":33.59,"high":34.2,"low":32.87,"open":33.76,"volume":51278154},{"timestamp":1525267800,"date":"2018-05-02","index":10971,"close":33.1,"high":33.56,"low":32.96,"open":33.37,"volume":29550260},{"timestamp":1525354200,"date":"2018-05-03","index":10972,"close":32.98,"high":33.09,"low":32.66,"open":33.04,"volume":23517902},{"timestamp":1525440600,"date":"2018-05-04","index":10973,"close":33.06,"high":33.2,"low":32.61,"open":32.79,"volume":19795912},{"timestamp":1525699800,"date":"2018-05-07","index":10974,"close":33.14,"high":33.33,"low":32.93,"open":33.01,"volume":21580018},{"timestamp":1525786200,"date":"2018-05-08","index":10975,"close":33.19,"high":33.29,"low":32.93,"open":33.12,"volume":28269650},{"timestamp":1525872600,"date":"2018-05-09","index":10976,"close":33.37,"high":33.6,"low":33.08,"open":33.23,"volume":20430209},{"timestamp":1525959000,"date":"2018-05-10","index":10977,"close":33.24,"high":33.5,"low":33.1,"open":33.21,"volume":30906653},{"timestamp":1526045400,"date":"2018-05-11","index":10978,"close":33.68,"high":33.74,"low":33.27,"open":33.33,"volume":21619964},{"timestamp":1526304600,"date":"2018-05-14","index":10979,"close":34.02,"high":34.08,"low":33.67,"open":33.69,"volume":21485052},{"timestamp":1526391000,"date":"2018-05-15","index":10980,"close":33.86,"high":33.95,"low":33.66,"open":33.69,"volume":19345643}]},{"date":"2018-01-30","estimated":0.56,"reported":0.62,"pre":[{"timestamp":1515767400,"date":"2018-01-12","index":10896,"close":34.67,"high":34.91,"low":34.59,"open":34.75,"volume":20240700},{"timestamp":1516113000,"date":"2018-01-16","index":10897,"close":34.72,"high":35.09,"low":34.6,"open":34.7,"volume":30536699},{"timestamp":1516199400,"date":"2018-01-17","index":10898,"close":35.28,"high":35.46,"low":34.89,"open":34.93,"volume":25332363},{"timestamp":1516285800,"date":"2018-01-18","index":10899,"close":35.09,"high":35.27,"low":34.82,"open":35.27,"volume":19946528},{"timestamp":1516372200,"date":"2018-01-19","index":10900,"close":35.05,"high":35.37,"low":34.63,"open":35.28,"volume":31133684},{"timestamp":1516631400,"date":"2018-01-22","index":10901,"close":35.04,"high":35.17,"low":34.85,"open":35,"volume":21380495},{"timestamp":1516717800,"date":"2018-01-23","index":10902,"close":34.93,"high":35.18,"low":34.67,"open":34.93,"volume":18527212},{"timestamp":1516804200,"date":"2018-01-24","index":10903,"close":35.04,"high":35.17,"low":34.85,"open":35.09,"volume":18673191},{"timestamp":1516890600,"date":"2018-01-25","index":10904,"close":35.32,"high":35.43,"low":35.01,"open":35.08,"volume":18988232},{"timestamp":1516977000,"date":"2018-01-26","index":10905,"close":37.01,"high":37.09,"low":35.39,"open":35.39,"volume":51441419},{"timestamp":1517236200,"date":"2018-01-29","index":10906,"close":37.02,"high":37.41,"low":36.78,"open":37,"volume":36779014}],"post":[{"timestamp":1517322600,"date":"2018-01-30","index":10907,"close":35.86,"high":36.76,"low":35.44,"open":36.25,"volume":48483684},{"timestamp":1517409000,"date":"2018-01-31","index":10908,"close":35.14,"high":36.04,"low":34.94,"open":35.98,"volume":35859926},{"timestamp":1517495400,"date":"2018-02-01","index":10909,"close":34.94,"high":35.48,"low":34.73,"open":34.73,"volume":29697926},{"timestamp":1517581800,"date":"2018-02-02","index":10910,"close":34.73,"high":35.34,"low":34.64,"open":34.72,"volume":25588907},{"timestamp":1517841000,"date":"2018-02-05","index":10911,"close":32.89,"high":34.82,"low":32.26,"open":34.61,"volume":42463657},{"timestamp":1517927400,"date":"2018-02-06","index":10912,"close":33.47,"high":33.66,"low":32.26,"open":32.41,"volume":56035067},{"timestamp":1518013800,"date":"2018-02-07","index":10913,"close":33.19,"high":33.82,"low":33.18,"open":33.33,"volume":30955980},{"timestamp":1518100200,"date":"2018-02-08","index":10914,"close":31.91,"high":33.37,"low":31.88,"open":33.21,"volume":45850792},{"timestamp":1518186600,"date":"2018-02-09","index":10915,"close":32.41,"high":32.67,"low":31.5,"open":32.44,"volume":49851776},{"timestamp":1518445800,"date":"2018-02-12","index":10916,"close":32.88,"high":33.08,"low":32.29,"open":32.69,"volume":38743670},{"timestamp":1518532200,"date":"2018-02-13","index":10917,"close":33.15,"high":33.24,"low":32.65,"open":32.8,"volume":21559570}]},{"date":"2017-10-31","estimated":0.64,"reported":0.67,"pre":[{"timestamp":1508160600,"date":"2017-10-16","index":10835,"close":34.14,"high":34.61,"low":34.04,"open":34.49,"volume":14315006},{"timestamp":1508247000,"date":"2017-10-17","index":10836,"close":34.35,"high":34.47,"low":33.92,"open":34.09,"volume":14776764},{"timestamp":1508333400,"date":"2017-10-18","index":10837,"close":33.99,"high":34.43,"low":33.96,"open":34.39,"volume":15196572},{"timestamp":1508419800,"date":"2017-10-19","index":10838,"close":34.38,"high":34.52,"low":34,"open":34.05,"volume":20858028},{"timestamp":1508506200,"date":"2017-10-20","index":10839,"close":34.55,"high":34.55,"low":34.18,"open":34.44,"volume":18447319},{"timestamp":1508765400,"date":"2017-10-23","index":10840,"close":34.54,"high":34.9,"low":34.44,"open":34.44,"volume":15978008},{"timestamp":1508851800,"date":"2017-10-24","index":10841,"close":34.41,"high":34.66,"low":34.15,"open":34.58,"volume":15826126},{"timestamp":1508938200,"date":"2017-10-25","index":10842,"close":34.31,"high":34.49,"low":34.08,"open":34.35,"volume":17523488},{"timestamp":1509024600,"date":"2017-10-26","index":10843,"close":33.91,"high":34.36,"low":33.78,"open":34.24,"volume":18374277},{"timestamp":1509111000,"date":"2017-10-27","index":10844,"close":33.78,"high":33.92,"low":33.59,"open":33.71,"volume":15746865},{"timestamp":1509370200,"date":"2017-10-30","index":10845,"close":33.35,"high":33.65,"low":33.23,"open":33.61,"volume":26679586}],"post":[{"timestamp":1509456600,"date":"2017-10-31","index":10846,"close":33.26,"high":33.53,"low":32.35,"open":33.25,"volume":24794085},{"timestamp":1509543000,"date":"2017-11-01","index":10847,"close":33.45,"high":33.9,"low":33.11,"open":33.22,"volume":16557497},{"timestamp":1509629400,"date":"2017-11-02","index":10848,"close":33.64,"high":33.69,"low":33.24,"open":33.46,"volume":13880021},{"timestamp":1509715800,"date":"2017-11-03","index":10849,"close":33.73,"high":33.74,"low":33.51,"open":33.63,"volume":9358255},{"timestamp":1509978600,"date":"2017-11-06","index":10850,"close":33.51,"high":33.79,"low":33.32,"open":33.77,"volume":11200542},{"timestamp":1510065000,"date":"2017-11-07","index":10851,"close":33.55,"high":33.61,"low":33.43,"open":33.49,"volume":11480906},{"timestamp":1510151400,"date":"2017-11-08","index":10852,"close":33.53,"high":33.58,"low":33.24,"open":33.56,"volume":14302148},{"timestamp":1510237800,"date":"2017-11-09","index":10853,"close":33.4,"high":33.44,"low":33.06,"open":33.28,"volume":14088713},{"timestamp":1510324200,"date":"2017-11-10","index":10854,"close":33.38,"high":33.39,"low":33.02,"open":33.3,"volume":15858589},{"timestamp":1510583400,"date":"2017-11-13","index":10855,"close":33.49,"high":33.66,"low":33.34,"open":33.42,"volume":25072657},{"timestamp":1510669800,"date":"2017-11-14","index":10856,"close":33.57,"high":33.87,"low":33.42,"open":33.44,"volume":17278538}]},{"date":"2017-08-01","estimated":0.66,"reported":0.67,"pre":[{"timestamp":1500298200,"date":"2017-07-17","index":10771,"close":31.55,"high":31.76,"low":31.44,"open":31.73,"volume":17733866},{"timestamp":1500384600,"date":"2017-07-18","index":10772,"close":31.65,"high":31.68,"low":31.35,"open":31.53,"volume":15356148},{"timestamp":1500471000,"date":"2017-07-19","index":10773,"close":31.9,"high":31.96,"low":31.6,"open":31.66,"volume":19825951},{"timestamp":1500557400,"date":"2017-07-20","index":10774,"close":31.82,"high":31.97,"low":31.63,"open":31.76,"volume":17870043},{"timestamp":1500643800,"date":"2017-07-21","index":10775,"close":31.76,"high":31.86,"low":31.68,"open":31.76,"volume":12673718},{"timestamp":1500903000,"date":"2017-07-24","index":10776,"close":31.61,"high":31.74,"low":31.47,"open":31.67,"volume":15558937},{"timestamp":1500989400,"date":"2017-07-25","index":10777,"close":31.4,"high":31.76,"low":31.32,"open":31.67,"volume":20856025},{"timestamp":1501075800,"date":"2017-07-26","index":10778,"close":31.2,"high":31.4,"low":31.15,"open":31.39,"volume":16572674},{"timestamp":1501162200,"date":"2017-07-27","index":10779,"close":31.31,"high":31.31,"low":31.02,"open":31.11,"volume":17561221},{"timestamp":1501248600,"date":"2017-07-28","index":10780,"close":31.45,"high":31.47,"low":31.13,"open":31.37,"volume":17116117},{"timestamp":1501507800,"date":"2017-07-31","index":10781,"close":31.46,"high":31.68,"low":31.44,"open":31.51,"volume":23169660}],"post":[{"timestamp":1501594200,"date":"2017-08-01","index":10782,"close":31.39,"high":31.59,"low":31.04,"open":31.35,"volume":28072552},{"timestamp":1501680600,"date":"2017-08-02","index":10783,"close":31.23,"high":31.23,"low":31.02,"open":31.19,"volume":30412116},{"timestamp":1501767000,"date":"2017-08-03","index":10784,"close":31.72,"high":32.08,"low":31.18,"open":31.26,"volume":28739945},{"timestamp":1501853400,"date":"2017-08-04","index":10785,"close":31.92,"high":32.26,"low":31.76,"open":31.86,"volume":27183398},{"timestamp":1502112600,"date":"2017-08-07","index":10786,"close":31.6,"high":31.87,"low":31.55,"open":31.83,"volume":13188280},{"timestamp":1502199000,"date":"2017-08-08","index":10787,"close":31.57,"high":31.75,"low":31.52,"open":31.62,"volume":16986475},{"timestamp":1502285400,"date":"2017-08-09","index":10788,"close":31.74,"high":31.75,"low":31.46,"open":31.63,"volume":15807681},{"timestamp":1502371800,"date":"2017-08-10","index":10789,"close":31.71,"high":31.83,"low":31.51,"open":31.66,"volume":19062539},{"timestamp":1502458200,"date":"2017-08-11","index":10790,"close":31.55,"high":31.85,"low":31.51,"open":31.78,"volume":13626639},{"timestamp":1502717400,"date":"2017-08-14","index":10791,"close":31.6,"high":31.66,"low":31.44,"open":31.62,"volume":13482241},{"timestamp":1502803800,"date":"2017-08-15","index":10792,"close":31.67,"high":31.81,"low":31.56,"open":31.63,"volume":18048801}]},{"date":"2017-05-02","estimated":0.67,"reported":0.69,"pre":[{"timestamp":1492435800,"date":"2017-04-17","index":10708,"close":32.26,"high":32.31,"low":32.09,"open":32.16,"volume":15963462},{"timestamp":1492522200,"date":"2017-04-18","index":10709,"close":32.11,"high":32.14,"low":31.94,"open":32.03,"volume":22293365},{"timestamp":1492608600,"date":"2017-04-19","index":10710,"close":31.89,"high":32.17,"low":31.83,"open":32.12,"volume":25204302},{"timestamp":1492695000,"date":"2017-04-20","index":10711,"close":32.01,"high":32.13,"low":31.76,"open":31.91,"volume":19339319},{"timestamp":1492781400,"date":"2017-04-21","index":10712,"close":31.92,"high":32,"low":31.76,"open":31.92,"volume":25552227},{"timestamp":1493040600,"date":"2017-04-24","index":10713,"close":32.01,"high":32.29,"low":31.93,"open":32.24,"volume":22438501},{"timestamp":1493127000,"date":"2017-04-25","index":10714,"close":32.03,"high":32.22,"low":31.98,"open":32.09,"volume":19756176},{"timestamp":1493213400,"date":"2017-04-26","index":10715,"close":32.12,"high":32.29,"low":32.12,"open":32.13,"volume":20884483},{"timestamp":1493299800,"date":"2017-04-27","index":10716,"close":32.13,"high":32.28,"low":32.04,"open":32.22,"volume":15633139},{"timestamp":1493386200,"date":"2017-04-28","index":10717,"close":32.18,"high":32.2,"low":32.02,"open":32.14,"volume":16842077},{"timestamp":1493645400,"date":"2017-05-01","index":10718,"close":32.05,"high":32.25,"low":32.04,"open":32.15,"volume":23910833}],"post":[{"timestamp":1493731800,"date":"2017-05-02","index":10719,"close":31.89,"high":31.99,"low":31.2,"open":31.86,"volume":42965678},{"timestamp":1493818200,"date":"2017-05-03","index":10720,"close":31.76,"high":31.87,"low":31.59,"open":31.76,"volume":26155748},{"timestamp":1493904600,"date":"2017-05-04","index":10721,"close":31.74,"high":31.87,"low":31.61,"open":31.73,"volume":26897869},{"timestamp":1493991000,"date":"2017-05-05","index":10722,"close":31.76,"high":31.76,"low":31.53,"open":31.73,"volume":22999966},{"timestamp":1494250200,"date":"2017-05-08","index":10723,"close":31.74,"high":31.9,"low":31.64,"open":31.69,"volume":24781543},{"timestamp":1494336600,"date":"2017-05-09","index":10724,"close":31.67,"high":31.87,"low":31.64,"open":31.74,"volume":18028248},{"timestamp":1494423000,"date":"2017-05-10","index":10725,"close":31.34,"high":31.42,"low":31.21,"open":31.31,"volume":34829852},{"timestamp":1494509400,"date":"2017-05-11","index":10726,"close":31.35,"high":31.44,"low":31.17,"open":31.3,"volume":26421567},{"timestamp":1494595800,"date":"2017-05-12","index":10727,"close":31.32,"high":31.38,"low":31.2,"open":31.2,"volume":18589187},{"timestamp":1494855000,"date":"2017-05-15","index":10728,"close":31.42,"high":31.48,"low":31.12,"open":31.28,"volume":20530444},{"timestamp":1494941400,"date":"2017-05-16","index":10729,"close":30.93,"high":31.12,"low":30.73,"open":30.89,"volume":42437834}]},{"date":"2017-01-31","estimated":0.5,"reported":0.47,"pre":[{"timestamp":1484317800,"date":"2017-01-13","index":10645,"close":30.85,"high":31.1,"low":30.67,"open":31,"volume":21386925},{"timestamp":1484663400,"date":"2017-01-17","index":10646,"close":30.42,"high":30.72,"low":30.15,"open":30.69,"volume":33838143},{"timestamp":1484749800,"date":"2017-01-18","index":10647,"close":30.39,"high":30.63,"low":30.31,"open":30.45,"volume":22629064},{"timestamp":1484836200,"date":"2017-01-19","index":10648,"close":30.08,"high":30.45,"low":29.91,"open":30.42,"volume":27555881},{"timestamp":1484922600,"date":"2017-01-20","index":10649,"close":30.14,"high":30.47,"low":30.04,"open":30.09,"volume":31788324},{"timestamp":1485181800,"date":"2017-01-23","index":10650,"close":29.85,"high":30.19,"low":29.83,"open":30.06,"volume":26098094},{"timestamp":1485268200,"date":"2017-01-24","index":10651,"close":29.55,"high":29.85,"low":29.32,"open":29.79,"volume":31225172},{"timestamp":1485354600,"date":"2017-01-25","index":10652,"close":29.69,"high":29.91,"low":29.51,"open":29.75,"volume":33905283},{"timestamp":1485441000,"date":"2017-01-26","index":10653,"close":29.68,"high":29.86,"low":29.6,"open":29.79,"volume":28653517},{"timestamp":1485527400,"date":"2017-01-27","index":10654,"close":29.81,"high":29.92,"low":29.66,"open":29.86,"volume":25353654},{"timestamp":1485786600,"date":"2017-01-30","index":10655,"close":29.71,"high":29.89,"low":29.47,"open":29.86,"volume":28947899}],"post":[{"timestamp":1485873000,"date":"2017-01-31","index":10656,"close":30.1,"high":30.29,"low":29.35,"open":29.42,"volume":39472300},{"timestamp":1485959400,"date":"2017-02-01","index":10657,"close":30.05,"high":30.07,"low":29.66,"open":29.9,"volume":30031938},{"timestamp":1486045800,"date":"2017-02-02","index":10658,"close":30.1,"high":30.1,"low":29.72,"open":29.86,"volume":24634404},{"timestamp":1486132200,"date":"2017-02-03","index":10659,"close":30.45,"high":30.59,"low":30.28,"open":30.41,"volume":37935252},{"timestamp":1486391400,"date":"2017-02-06","index":10660,"close":30.58,"high":30.67,"low":30.3,"open":30.36,"volume":25859258},{"timestamp":1486477800,"date":"2017-02-07","index":10661,"close":30.44,"high":30.69,"low":30.3,"open":30.66,"volume":24781648},{"timestamp":1486564200,"date":"2017-02-08","index":10662,"close":30.49,"high":30.69,"low":30.28,"open":30.28,"volume":20194745},{"timestamp":1486650600,"date":"2017-02-09","index":10663,"close":30.72,"high":30.87,"low":30.49,"open":30.49,"volume":25102380},{"timestamp":1486737000,"date":"2017-02-10","index":10664,"close":30.69,"high":30.79,"low":30.58,"open":30.75,"volume":23090189},{"timestamp":1486996200,"date":"2017-02-13","index":10665,"close":30.94,"high":31.02,"low":30.78,"open":30.78,"volume":21733585},{"timestamp":1487082600,"date":"2017-02-14","index":10666,"close":31.07,"high":31.09,"low":30.69,"open":30.86,"volume":24205532}]},{"date":"2016-11-01","estimated":0.62,"reported":0.61,"pre":[{"timestamp":1476711000,"date":"2016-10-17","index":10584,"close":30.83,"high":31.03,"low":30.82,"open":30.91,"volume":17837369},{"timestamp":1476797400,"date":"2016-10-18","index":10585,"close":31.02,"high":31.19,"low":30.94,"open":31.06,"volume":15624074},{"timestamp":1476883800,"date":"2016-10-19","index":10586,"close":30.93,"high":31.17,"low":30.83,"open":31.07,"volume":17247445},{"timestamp":1476970200,"date":"2016-10-20","index":10587,"close":30.87,"high":31.06,"low":30.83,"open":30.83,"volume":20334190},{"timestamp":1477056600,"date":"2016-10-21","index":10588,"close":30.53,"high":30.79,"low":30.53,"open":30.76,"volume":19852090},{"timestamp":1477315800,"date":"2016-10-24","index":10589,"close":30.48,"high":30.7,"low":30.41,"open":30.65,"volume":20644066},{"timestamp":1477402200,"date":"2016-10-25","index":10590,"close":30.63,"high":30.71,"low":30.35,"open":30.38,"volume":20380249},{"timestamp":1477488600,"date":"2016-10-26","index":10591,"close":30.74,"high":30.93,"low":30.5,"open":30.63,"volume":18026246},{"timestamp":1477575000,"date":"2016-10-27","index":10592,"close":30.82,"high":31.13,"low":30.71,"open":30.91,"volume":19238662},{"timestamp":1477661400,"date":"2016-10-28","index":10593,"close":30.29,"high":30.89,"low":30.25,"open":30.85,"volume":30048170},{"timestamp":1477920600,"date":"2016-10-31","index":10594,"close":30.09,"high":30.4,"low":29.99,"open":30.4,"volume":37890668}],"post":[{"timestamp":1478007000,"date":"2016-11-01","index":10595,"close":29.48,"high":30.09,"low":29.17,"open":29.35,"volume":57285005},{"timestamp":1478093400,"date":"2016-11-02","index":10596,"close":29.06,"high":29.45,"low":28.8,"open":29.4,"volume":38033063},{"timestamp":1478179800,"date":"2016-11-03","index":10597,"close":28.36,"high":29.13,"low":28.3,"open":29.13,"volume":38290977},{"timestamp":1478266200,"date":"2016-11-04","index":10598,"close":28.46,"high":28.81,"low":28.37,"open":28.38,"volume":36919723},{"timestamp":1478529000,"date":"2016-11-07","index":10599,"close":28.82,"high":28.88,"low":28.54,"open":28.68,"volume":32544885},{"timestamp":1478615400,"date":"2016-11-08","index":10600,"close":28.46,"high":28.89,"low":28.43,"open":28.59,"volume":37365670},{"timestamp":1478701800,"date":"2016-11-09","index":10601,"close":30.47,"high":31.66,"low":29.89,"open":31.32,"volume":125166505},{"timestamp":1478788200,"date":"2016-11-10","index":10602,"close":31.77,"high":32.1,"low":31.17,"open":31.61,"volume":70908061},{"timestamp":1478874600,"date":"2016-11-11","index":10603,"close":30.92,"high":31.63,"low":30.54,"open":31.52,"volume":37736994},{"timestamp":1479133800,"date":"2016-11-14","index":10604,"close":30.72,"high":31.21,"low":30.48,"open":31.17,"volume":32219094},{"timestamp":1479220200,"date":"2016-11-15","index":10605,"close":30.58,"high":31.08,"low":30.25,"open":31.08,"volume":31213472}]},{"date":"2016-08-02","estimated":0.62,"reported":0.64,"pre":[{"timestamp":1468848600,"date":"2016-07-18","index":10520,"close":34.76,"high":35.09,"low":34.68,"open":34.81,"volume":17827567},{"timestamp":1468935000,"date":"2016-07-19","index":10521,"close":34.76,"high":34.98,"low":34.68,"open":34.79,"volume":17614975},{"timestamp":1469021400,"date":"2016-07-20","index":10522,"close":34.8,"high":35.04,"low":34.8,"open":35.01,"volume":12937112},{"timestamp":1469107800,"date":"2016-07-21","index":10523,"close":34.83,"high":34.93,"low":34.65,"open":34.79,"volume":13772091},{"timestamp":1469194200,"date":"2016-07-22","index":10524,"close":34.86,"high":34.95,"low":34.8,"open":34.91,"volume":14209501},{"timestamp":1469453400,"date":"2016-07-25","index":10525,"close":34.9,"high":34.95,"low":34.64,"open":34.91,"volume":12833293},{"timestamp":1469539800,"date":"2016-07-26","index":10526,"close":34.94,"high":34.98,"low":34.77,"open":34.94,"volume":12773953},{"timestamp":1469626200,"date":"2016-07-27","index":10527,"close":34.96,"high":35.03,"low":34.77,"open":34.87,"volume":15877456},{"timestamp":1469712600,"date":"2016-07-28","index":10528,"close":34.79,"high":35.02,"low":34.63,"open":34.99,"volume":17134878},{"timestamp":1469799000,"date":"2016-07-29","index":10529,"close":35,"high":35.06,"low":34.77,"open":34.8,"volume":22675545},{"timestamp":1470058200,"date":"2016-08-01","index":10530,"close":35.4,"high":35.47,"low":35.09,"open":35.12,"volume":29911044}],"post":[{"timestamp":1470144600,"date":"2016-08-02","index":10531,"close":34.53,"high":34.93,"low":34.28,"open":34.88,"volume":34914488},{"timestamp":1470231000,"date":"2016-08-03","index":10532,"close":33.48,"high":34.11,"low":33.26,"open":34.07,"volume":44941190},{"timestamp":1470317400,"date":"2016-08-04","index":10533,"close":33.35,"high":33.7,"low":33.35,"open":33.68,"volume":26482593},{"timestamp":1470403800,"date":"2016-08-05","index":10534,"close":33.62,"high":33.71,"low":33.42,"open":33.55,"volume":28665006},{"timestamp":1470663000,"date":"2016-08-08","index":10535,"close":33.14,"high":33.47,"low":32.93,"open":33.47,"volume":32189687},{"timestamp":1470749400,"date":"2016-08-09","index":10536,"close":33.28,"high":33.49,"low":33.11,"open":33.2,"volume":18054388},{"timestamp":1470835800,"date":"2016-08-10","index":10537,"close":33.33,"high":33.38,"low":33.12,"open":33.37,"volume":14887328},{"timestamp":1470922200,"date":"2016-08-11","index":10538,"close":33.35,"high":33.47,"low":33.3,"open":33.33,"volume":14106841},{"timestamp":1471008600,"date":"2016-08-12","index":10539,"close":33.19,"high":33.31,"low":32.97,"open":33.28,"volume":15840777},{"timestamp":1471267800,"date":"2016-08-15","index":10540,"close":33.31,"high":33.37,"low":33.14,"open":33.25,"volume":13021116},{"timestamp":1471354200,"date":"2016-08-16","index":10541,"close":33.01,"high":33.28,"low":32.99,"open":33.15,"volume":15944174}]},{"date":"2016-05-03","estimated":0.55,"reported":0.67,"pre":[{"timestamp":1460986200,"date":"2016-04-18","index":10457,"close":30.94,"high":31.18,"low":30.64,"open":30.83,"volume":38997262},{"timestamp":1461072600,"date":"2016-04-19","index":10458,"close":31.2,"high":31.5,"low":31.06,"open":31.12,"volume":29954996},{"timestamp":1461159000,"date":"2016-04-20","index":10459,"close":31.53,"high":31.69,"low":31.17,"open":31.17,"volume":36981593},{"timestamp":1461245400,"date":"2016-04-21","index":10460,"close":31.54,"high":31.76,"low":31.35,"open":31.37,"volume":36025298},{"timestamp":1461331800,"date":"2016-04-22","index":10461,"close":31.57,"high":31.78,"low":31.38,"open":31.55,"volume":27548714},{"timestamp":1461591000,"date":"2016-04-25","index":10462,"close":31.51,"high":31.57,"low":31.31,"open":31.43,"volume":25569513},{"timestamp":1461677400,"date":"2016-04-26","index":10463,"close":31.36,"high":31.62,"low":31.23,"open":31.5,"volume":30293330},{"timestamp":1461763800,"date":"2016-04-27","index":10464,"close":31.31,"high":31.51,"low":31.21,"open":31.29,"volume":27503603},{"timestamp":1461850200,"date":"2016-04-28","index":10465,"close":31.22,"high":31.48,"low":31.07,"open":31.28,"volume":34818995},{"timestamp":1461936600,"date":"2016-04-29","index":10466,"close":31.03,"high":31.26,"low":30.77,"open":31.19,"volume":36061134},{"timestamp":1462195800,"date":"2016-05-02","index":10467,"close":31.12,"high":31.31,"low":30.83,"open":30.89,"volume":40122407}],"post":[{"timestamp":1462282200,"date":"2016-05-03","index":10468,"close":31.97,"high":32.23,"low":31.55,"open":31.93,"volume":75396414},{"timestamp":1462368600,"date":"2016-05-04","index":10469,"close":31.69,"high":32.16,"low":31.62,"open":31.94,"volume":38021364},{"timestamp":1462455000,"date":"2016-05-05","index":10470,"close":31.85,"high":32,"low":31.59,"open":31.66,"volume":25047467},{"timestamp":1462541400,"date":"2016-05-06","index":10471,"close":31.86,"high":31.87,"low":31.5,"open":31.67,"volume":24422234},{"timestamp":1462800600,"date":"2016-05-09","index":10472,"close":32.09,"high":32.22,"low":31.8,"open":31.82,"volume":33182766},{"timestamp":1462887000,"date":"2016-05-10","index":10473,"close":32.07,"high":32.13,"low":31.76,"open":32.1,"volume":26125498},{"timestamp":1462973400,"date":"2016-05-11","index":10474,"close":31.46,"high":31.84,"low":31.45,"open":31.75,"volume":32037384},{"timestamp":1463059800,"date":"2016-05-12","index":10475,"close":31.49,"high":31.57,"low":31.23,"open":31.52,"volume":26746515},{"timestamp":1463146200,"date":"2016-05-13","index":10476,"close":31.49,"high":31.74,"low":31.44,"open":31.62,"volume":21622494},{"timestamp":1463405400,"date":"2016-05-16","index":10477,"close":31.67,"high":31.72,"low":31.13,"open":31.24,"volume":23239224},{"timestamp":1463491800,"date":"2016-05-17","index":10478,"close":31.34,"high":31.63,"low":31.23,"open":31.57,"volume":33175177}]},{"date":"2016-02-02","estimated":0.52,"reported":0.53,"pre":[{"timestamp":1452868200,"date":"2016-01-15","index":10394,"close":29.23,"high":29.24,"low":28.65,"open":28.67,"volume":49299269},{"timestamp":1453213800,"date":"2016-01-19","index":10395,"close":29.12,"high":29.63,"low":28.78,"open":29.53,"volume":34508276},{"timestamp":1453300200,"date":"2016-01-20","index":10396,"close":29.09,"high":29.48,"low":28.52,"open":28.66,"volume":52142223},{"timestamp":1453386600,"date":"2016-01-21","index":10397,"close":29.01,"high":29.32,"low":28.95,"open":29.04,"volume":38528548},{"timestamp":1453473000,"date":"2016-01-22","index":10398,"close":29.14,"high":29.65,"low":29.1,"open":29.41,"volume":33142398},{"timestamp":1453732200,"date":"2016-01-25","index":10399,"close":28.94,"high":29.33,"low":28.86,"open":29.25,"volume":30313251},{"timestamp":1453818600,"date":"2016-01-26","index":10400,"close":29.1,"high":29.17,"low":28.79,"open":28.97,"volume":27360786},{"timestamp":1453905000,"date":"2016-01-27","index":10401,"close":28.96,"high":29.42,"low":28.77,"open":29.14,"volume":30059131},{"timestamp":1453991400,"date":"2016-01-28","index":10402,"close":28.65,"high":29.14,"low":28.07,"open":29.13,"volume":51419917},{"timestamp":1454077800,"date":"2016-01-29","index":10403,"close":28.93,"high":28.93,"low":28.39,"open":28.82,"volume":59794263},{"timestamp":1454337000,"date":"2016-02-01","index":10404,"close":28.62,"high":28.84,"low":28.28,"open":28.79,"volume":50036858}],"post":[{"timestamp":1454423400,"date":"2016-02-02","index":10405,"close":28.6,"high":28.79,"low":28.04,"open":28.62,"volume":50815553},{"timestamp":1454509800,"date":"2016-02-03","index":10406,"close":28.15,"high":28.53,"low":27.65,"open":28.38,"volume":47403334},{"timestamp":1454596200,"date":"2016-02-04","index":10407,"close":27.51,"high":28.07,"low":27.27,"open":27.98,"volume":60009068},{"timestamp":1454682600,"date":"2016-02-05","index":10408,"close":27.54,"high":27.91,"low":27.36,"open":27.53,"volume":41033906},{"timestamp":1454941800,"date":"2016-02-08","index":10409,"close":27.1,"high":27.5,"low":26.8,"open":27.21,"volume":50082391},{"timestamp":1455028200,"date":"2016-02-09","index":10410,"close":27.61,"high":27.7,"low":26.89,"open":27.01,"volume":60214809},{"timestamp":1455114600,"date":"2016-02-10","index":10411,"close":27.98,"high":28.37,"low":27.81,"open":27.83,"volume":47121389},{"timestamp":1455201000,"date":"2016-02-11","index":10412,"close":27.64,"high":27.84,"low":27.41,"open":27.52,"volume":41780771},{"timestamp":1455287400,"date":"2016-02-12","index":10413,"close":27.86,"high":27.87,"low":27.5,"open":27.75,"volume":34300533},{"timestamp":1455633000,"date":"2016-02-16","index":10414,"close":28.28,"high":28.31,"low":27.94,"open":28.04,"volume":34329307},{"timestamp":1455719400,"date":"2016-02-17","index":10415,"close":28.11,"high":28.53,"low":28.07,"open":28.46,"volume":41224259}]},{"date":"2015-10-27","estimated":0.51,"reported":0.6,"pre":[{"timestamp":1444656600,"date":"2015-10-12","index":10328,"close":31.52,"high":31.73,"low":31.21,"open":31.53,"volume":15642414},{"timestamp":1444743000,"date":"2015-10-13","index":10329,"close":31.29,"high":31.92,"low":31.14,"open":31.48,"volume":20496189},{"timestamp":1444829400,"date":"2015-10-14","index":10330,"close":31.35,"high":31.85,"low":31.25,"open":31.35,"volume":18686366},{"timestamp":1444915800,"date":"2015-10-15","index":10331,"close":32.33,"high":32.39,"low":31.24,"open":31.24,"volume":27807787},{"timestamp":1445002200,"date":"2015-10-16","index":10332,"close":32.65,"high":32.68,"low":32.26,"open":32.59,"volume":20238908},{"timestamp":1445261400,"date":"2015-10-19","index":10333,"close":32.73,"high":32.77,"low":32.34,"open":32.65,"volume":16632963},{"timestamp":1445347800,"date":"2015-10-20","index":10334,"close":32.26,"high":32.91,"low":32.03,"open":32.87,"volume":18436146},{"timestamp":1445434200,"date":"2015-10-21","index":10335,"close":31.75,"high":32.58,"low":31.34,"open":32.42,"volume":34867585},{"timestamp":1445520600,"date":"2015-10-22","index":10336,"close":31.62,"high":31.92,"low":31.2,"open":31.86,"volume":43599764},{"timestamp":1445607000,"date":"2015-10-23","index":10337,"close":32.31,"high":32.59,"low":31.53,"open":31.75,"volume":29021468},{"timestamp":1445866200,"date":"2015-10-26","index":10338,"close":32.41,"high":32.61,"low":32.1,"open":32.26,"volume":24548819}],"post":[{"timestamp":1445952600,"date":"2015-10-27","index":10339,"close":33.2,"high":33.63,"low":32.87,"open":33.22,"volume":42242001},{"timestamp":1446039000,"date":"2015-10-28","index":10340,"close":33.63,"high":34.22,"low":33.23,"open":33.43,"volume":36745497},{"timestamp":1446125400,"date":"2015-10-29","index":10341,"close":32.99,"high":34.06,"low":32.41,"open":32.5,"volume":75916247},{"timestamp":1446211800,"date":"2015-10-30","index":10342,"close":32.09,"high":33.11,"low":32,"open":32.99,"volume":60213861},{"timestamp":1446474600,"date":"2015-11-02","index":10343,"close":33.26,"high":33.44,"low":32.4,"open":32.42,"volume":41633632},{"timestamp":1446561000,"date":"2015-11-03","index":10344,"close":33.18,"high":33.24,"low":32.87,"open":33.2,"volume":31138111},{"timestamp":1446647400,"date":"2015-11-04","index":10345,"close":32.39,"high":33.18,"low":32.34,"open":33.13,"volume":32544358},{"timestamp":1446733800,"date":"2015-11-05","index":10346,"close":32.4,"high":32.53,"low":32.25,"open":32.48,"volume":21599306},{"timestamp":1446820200,"date":"2015-11-06","index":10347,"close":32.19,"high":32.31,"low":31.63,"open":32.18,"volume":32936868},{"timestamp":1447079400,"date":"2015-11-09","index":10348,"close":31.93,"high":32.13,"low":31.68,"open":32.06,"volume":28473915},{"timestamp":1447165800,"date":"2015-11-10","index":10349,"close":32.06,"high":32.23,"low":31.89,"open":32.1,"volume":22100483}]},{"date":"2015-07-28","estimated":0.52,"reported":0.56,"pre":[{"timestamp":1436794200,"date":"2015-07-13","index":10264,"close":33.04,"high":33.06,"low":32.72,"open":32.75,"volume":19210415},{"timestamp":1436880600,"date":"2015-07-14","index":10265,"close":33.28,"high":33.35,"low":32.93,"open":32.98,"volume":19495311},{"timestamp":1436967000,"date":"2015-07-15","index":10266,"close":33.19,"high":33.32,"low":33.12,"open":33.23,"volume":20517375},{"timestamp":1437053400,"date":"2015-07-16","index":10267,"close":33.3,"high":33.4,"low":33.24,"open":33.34,"volume":16138637},{"timestamp":1437139800,"date":"2015-07-17","index":10268,"close":33.27,"high":33.28,"low":33.13,"open":33.22,"volume":17681482},{"timestamp":1437399000,"date":"2015-07-20","index":10269,"close":33.43,"high":33.56,"low":33.28,"open":33.33,"volume":15569899},{"timestamp":1437485400,"date":"2015-07-21","index":10270,"close":33.34,"high":33.53,"low":33.09,"open":33.43,"volume":18612164},{"timestamp":1437571800,"date":"2015-07-22","index":10271,"close":33.09,"high":33.4,"low":32.99,"open":33.26,"volume":18576645},{"timestamp":1437658200,"date":"2015-07-23","index":10272,"close":33,"high":33.21,"low":32.86,"open":33.2,"volume":13404877},{"timestamp":1437744600,"date":"2015-07-24","index":10273,"close":32.5,"high":32.94,"low":32.4,"open":32.86,"volume":22585217},{"timestamp":1438003800,"date":"2015-07-27","index":10274,"close":32.58,"high":32.64,"low":32.14,"open":32.42,"volume":33015180}],"post":[{"timestamp":1438090200,"date":"2015-07-28","index":10275,"close":33.54,"high":33.65,"low":32.64,"open":33.15,"volume":38651339},{"timestamp":1438176600,"date":"2015-07-29","index":10276,"close":33.93,"high":34.28,"low":33.62,"open":33.66,"volume":47792049},{"timestamp":1438263000,"date":"2015-07-30","index":10277,"close":33.9,"high":34.16,"low":33.58,"open":33.85,"volume":22663003},{"timestamp":1438349400,"date":"2015-07-31","index":10278,"close":34.21,"high":34.59,"low":34.03,"open":34.07,"volume":30570638},{"timestamp":1438608600,"date":"2015-08-03","index":10279,"close":34.3,"high":34.44,"low":34.06,"open":34.43,"volume":18019606},{"timestamp":1438695000,"date":"2015-08-04","index":10280,"close":34.26,"high":34.36,"low":33.98,"open":34.36,"volume":27122898},{"timestamp":1438781400,"date":"2015-08-05","index":10281,"close":33.98,"high":34.32,"low":33.95,"open":34.22,"volume":25557181},{"timestamp":1438867800,"date":"2015-08-06","index":10282,"close":33.37,"high":34.14,"low":33.24,"open":34.12,"volume":25792856},{"timestamp":1438954200,"date":"2015-08-07","index":10283,"close":33.39,"high":33.49,"low":33.08,"open":33.37,"volume":15445105},{"timestamp":1439213400,"date":"2015-08-10","index":10284,"close":33.55,"high":33.65,"low":33.33,"open":33.41,"volume":16462742},{"timestamp":1439299800,"date":"2015-08-11","index":10285,"close":33.32,"high":33.43,"low":33.15,"open":33.41,"volume":20273479}]},{"date":"2015-04-28","estimated":0.49,"reported":0.51,"pre":[{"timestamp":1428931800,"date":"2015-04-13","index":10201,"close":33.29,"high":33.71,"low":33.22,"open":33.54,"volume":36155573},{"timestamp":1429018200,"date":"2015-04-14","index":10202,"close":33.24,"high":33.5,"low":33.12,"open":33.25,"volume":16844712},{"timestamp":1429104600,"date":"2015-04-15","index":10203,"close":33.41,"high":33.65,"low":33.32,"open":33.59,"volume":31173209},{"timestamp":1429191000,"date":"2015-04-16","index":10204,"close":33.39,"high":33.48,"low":33.23,"open":33.27,"volume":20637742},{"timestamp":1429277400,"date":"2015-04-17","index":10205,"close":33.24,"high":33.27,"low":33,"open":33.21,"volume":30265610},{"timestamp":1429536600,"date":"2015-04-20","index":10206,"close":33.22,"high":33.43,"low":33.15,"open":33.24,"volume":23612551},{"timestamp":1429623000,"date":"2015-04-21","index":10207,"close":33.1,"high":33.59,"low":33.02,"open":33.3,"volume":23256932},{"timestamp":1429709400,"date":"2015-04-22","index":10208,"close":33.14,"high":33.29,"low":33.02,"open":33.04,"volume":15352880},{"timestamp":1429795800,"date":"2015-04-23","index":10209,"close":33.55,"high":33.59,"low":33.04,"open":33.1,"volume":23932019},{"timestamp":1429882200,"date":"2015-04-24","index":10210,"close":33.46,"high":33.59,"low":33.25,"open":33.4,"volume":24032570},{"timestamp":1430141400,"date":"2015-04-27","index":10211,"close":32.82,"high":33.64,"low":32.66,"open":33.53,"volume":44786673}],"post":[{"timestamp":1430227800,"date":"2015-04-28","index":10212,"close":32.71,"high":33.09,"low":32.4,"open":32.96,"volume":48659807},{"timestamp":1430314200,"date":"2015-04-29","index":10213,"close":32.53,"high":32.69,"low":32.21,"open":32.42,"volume":39572852},{"timestamp":1430400600,"date":"2015-04-30","index":10214,"close":32.19,"high":32.48,"low":31.98,"open":32.36,"volume":29205391},{"timestamp":1430487000,"date":"2015-05-01","index":10215,"close":32.33,"high":32.46,"low":32.13,"open":32.13,"volume":22706744},{"timestamp":1430746200,"date":"2015-05-04","index":10216,"close":32.56,"high":32.74,"low":32.31,"open":32.36,"volume":24864282},{"timestamp":1430832600,"date":"2015-05-05","index":10217,"close":32.37,"high":32.67,"low":32.27,"open":32.61,"volume":23590839},{"timestamp":1430919000,"date":"2015-05-06","index":10218,"close":31.75,"high":32.16,"low":31.51,"open":32.02,"volume":28309913},{"timestamp":1431005400,"date":"2015-05-07","index":10219,"close":31.86,"high":32.02,"low":31.62,"open":31.73,"volume":22669959},{"timestamp":1431091800,"date":"2015-05-08","index":10220,"close":32.28,"high":32.4,"low":32.07,"open":32.08,"volume":21514037},{"timestamp":1431351000,"date":"2015-05-11","index":10221,"close":32.22,"high":32.5,"low":32.2,"open":32.34,"volume":27898853},{"timestamp":1431437400,"date":"2015-05-12","index":10222,"close":32.05,"high":32.22,"low":31.99,"open":32.08,"volume":18855955}]},{"date":"2015-01-27","estimated":0.53,"reported":0.54,"pre":[{"timestamp":1420813800,"date":"2015-01-09","index":10138,"close":30.98,"high":31.02,"low":30.76,"open":30.82,"volume":26083022},{"timestamp":1421073000,"date":"2015-01-12","index":10139,"close":31.09,"high":31.2,"low":30.94,"open":31,"volume":24867865},{"timestamp":1421159400,"date":"2015-01-13","index":10140,"close":30.78,"high":31.53,"low":30.47,"open":31.2,"volume":35989568},{"timestamp":1421245800,"date":"2015-01-14","index":10141,"close":30.82,"high":31.04,"low":30.48,"open":30.56,"volume":32301727},{"timestamp":1421332200,"date":"2015-01-15","index":10142,"close":30.74,"high":31.09,"low":30.6,"open":30.96,"volume":27009593},{"timestamp":1421418600,"date":"2015-01-16","index":10143,"close":31.12,"high":31.14,"low":30.61,"open":30.64,"volume":25146648},{"timestamp":1421764200,"date":"2015-01-20","index":10144,"close":31.4,"high":31.41,"low":30.87,"open":31.28,"volume":44449393},{"timestamp":1421850600,"date":"2015-01-21","index":10145,"close":30.97,"high":31.78,"low":30.89,"open":31.23,"volume":35027793},{"timestamp":1421937000,"date":"2015-01-22","index":10146,"close":31.13,"high":31.15,"low":30.41,"open":31,"volume":31389069},{"timestamp":1422023400,"date":"2015-01-23","index":10147,"close":30.79,"high":31.21,"low":30.77,"open":31.19,"volume":27378599},{"timestamp":1422282600,"date":"2015-01-26","index":10148,"close":31.12,"high":31.17,"low":30.52,"open":30.81,"volume":28285566}],"post":[{"timestamp":1422369000,"date":"2015-01-27","index":10149,"close":30.93,"high":31.64,"low":30.65,"open":30.68,"volume":42732322},{"timestamp":1422455400,"date":"2015-01-28","index":10150,"close":30.31,"high":31.44,"low":29.9,"open":30.9,"volume":33774481},{"timestamp":1422541800,"date":"2015-01-29","index":10151,"close":30.2,"high":30.32,"low":29.92,"open":30.28,"volume":30735905},{"timestamp":1422628200,"date":"2015-01-30","index":10152,"close":29.65,"high":30.17,"low":29.6,"open":30.05,"volume":45396623},{"timestamp":1422887400,"date":"2015-02-02","index":10153,"close":30.03,"high":30.03,"low":29.43,"open":29.83,"volume":24549979},{"timestamp":1422973800,"date":"2015-02-03","index":10154,"close":30.38,"high":30.51,"low":29.85,"open":30.21,"volume":34785267},{"timestamp":1423060200,"date":"2015-02-04","index":10155,"close":30.43,"high":30.62,"low":30.09,"open":30.33,"volume":38671365},{"timestamp":1423146600,"date":"2015-02-05","index":10156,"close":31.3,"high":31.5,"low":30.93,"open":31.35,"volume":62653660},{"timestamp":1423233000,"date":"2015-02-06","index":10157,"close":31.47,"high":31.71,"low":31.05,"open":31.27,"volume":36868498},{"timestamp":1423492200,"date":"2015-02-09","index":10158,"close":31.38,"high":31.65,"low":31.17,"open":31.29,"volume":32236379},{"timestamp":1423578600,"date":"2015-02-10","index":10159,"close":32.4,"high":32.47,"low":31.7,"open":31.76,"volume":62633318}]},{"date":"2014-10-28","estimated":0.55,"reported":0.57,"pre":[{"timestamp":1413207000,"date":"2014-10-13","index":10077,"close":27.01,"high":27.79,"low":26.96,"open":27.67,"volume":35930228},{"timestamp":1413293400,"date":"2014-10-14","index":10078,"close":27,"high":27.32,"low":26.94,"open":27.17,"volume":24516462},{"timestamp":1413379800,"date":"2014-10-15","index":10079,"close":26.75,"high":26.85,"low":26.15,"open":26.75,"volume":43407620},{"timestamp":1413466200,"date":"2014-10-16","index":10080,"close":26.28,"high":26.57,"low":26.1,"open":26.44,"volume":39843835},{"timestamp":1413552600,"date":"2014-10-17","index":10081,"close":26.4,"high":26.57,"low":26.21,"open":26.39,"volume":34331731},{"timestamp":1413811800,"date":"2014-10-20","index":10082,"close":26.5,"high":26.54,"low":26.19,"open":26.44,"volume":41027372},{"timestamp":1413898200,"date":"2014-10-21","index":10083,"close":26.83,"high":27.06,"low":26.57,"open":26.68,"volume":38453714},{"timestamp":1413984600,"date":"2014-10-22","index":10084,"close":26.85,"high":27.03,"low":26.57,"open":26.8,"volume":32451184},{"timestamp":1414071000,"date":"2014-10-23","index":10085,"close":27.13,"high":27.39,"low":27.11,"open":27.18,"volume":32436955},{"timestamp":1414157400,"date":"2014-10-24","index":10086,"close":27.62,"high":27.77,"low":27.24,"open":27.32,"volume":29959845},{"timestamp":1414416600,"date":"2014-10-27","index":10087,"close":27.54,"high":27.71,"low":27.47,"open":27.6,"volume":24207323}],"post":[{"timestamp":1414503000,"date":"2014-10-28","index":10088,"close":27.6,"high":27.8,"low":27.38,"open":27.68,"volume":34131050},{"timestamp":1414589400,"date":"2014-10-29","index":10089,"close":27.98,"high":28.11,"low":27.55,"open":27.66,"volume":28814990},{"timestamp":1414675800,"date":"2014-10-30","index":10090,"close":28.31,"high":28.44,"low":27.88,"open":27.88,"volume":22236449},{"timestamp":1414762200,"date":"2014-10-31","index":10091,"close":28.42,"high":28.65,"low":28.28,"open":28.47,"volume":26555741},{"timestamp":1415025000,"date":"2014-11-03","index":10092,"close":28.64,"high":28.65,"low":28.33,"open":28.37,"volume":22908374},{"timestamp":1415111400,"date":"2014-11-04","index":10093,"close":28.73,"high":28.75,"low":28.34,"open":28.6,"volume":25702949},{"timestamp":1415197800,"date":"2014-11-05","index":10094,"close":28.5,"high":28.85,"low":28.42,"open":28.81,"volume":20878159},{"timestamp":1415284200,"date":"2014-11-06","index":10095,"close":28.5,"high":28.71,"low":28.43,"open":28.54,"volume":17409340},{"timestamp":1415370600,"date":"2014-11-07","index":10096,"close":28.39,"high":28.59,"low":28.24,"open":28.59,"volume":18200472},{"timestamp":1415629800,"date":"2014-11-10","index":10097,"close":28.65,"high":28.73,"low":28.28,"open":28.43,"volume":24073782},{"timestamp":1415716200,"date":"2014-11-11","index":10098,"close":28.77,"high":28.84,"low":28.56,"open":28.63,"volume":16579209}]},{"date":"2014-07-29","estimated":0.57,"reported":0.58,"pre":[{"timestamp":1405344600,"date":"2014-07-14","index":10013,"close":28.69,"high":28.78,"low":28.56,"open":28.64,"volume":21589820},{"timestamp":1405431000,"date":"2014-07-15","index":10014,"close":28.85,"high":29.05,"low":28.65,"open":28.65,"volume":32000494},{"timestamp":1405517400,"date":"2014-07-16","index":10015,"close":29.37,"high":29.38,"low":28.81,"open":28.95,"volume":37260165},{"timestamp":1405603800,"date":"2014-07-17","index":10016,"close":28.98,"high":29.71,"low":28.96,"open":29.22,"volume":34447039},{"timestamp":1405690200,"date":"2014-07-18","index":10017,"close":29.16,"high":29.17,"low":28.79,"open":28.97,"volume":25720973},{"timestamp":1405949400,"date":"2014-07-21","index":10018,"close":28.8,"high":29.07,"low":28.75,"open":28.87,"volume":23992624},{"timestamp":1406035800,"date":"2014-07-22","index":10019,"close":28.93,"high":29.14,"low":28.84,"open":28.98,"volume":19754384},{"timestamp":1406122200,"date":"2014-07-23","index":10020,"close":28.83,"high":29.12,"low":28.77,"open":29.12,"volume":22255632},{"timestamp":1406208600,"date":"2014-07-24","index":10021,"close":28.79,"high":29,"low":28.77,"open":28.81,"volume":15640306},{"timestamp":1406295000,"date":"2014-07-25","index":10022,"close":28.64,"high":28.8,"low":28.54,"open":28.77,"volume":15284581},{"timestamp":1406554200,"date":"2014-07-28","index":10023,"close":28.56,"high":28.62,"low":28.25,"open":28.26,"volume":28762290}],"post":[{"timestamp":1406640600,"date":"2014-07-29","index":10024,"close":28.21,"high":28.93,"low":28.17,"open":28.78,"volume":39960934},{"timestamp":1406727000,"date":"2014-07-30","index":10025,"close":27.76,"high":28.03,"low":27.54,"open":28,"volume":35826092},{"timestamp":1406813400,"date":"2014-07-31","index":10026,"close":27.23,"high":27.82,"low":27.23,"open":27.76,"volume":40419003},{"timestamp":1406899800,"date":"2014-08-01","index":10027,"close":27.38,"high":27.61,"low":27.22,"open":27.23,"volume":33034046},{"timestamp":1407159000,"date":"2014-08-04","index":10028,"close":27.28,"high":27.48,"low":27.13,"open":27.47,"volume":25448514},{"timestamp":1407245400,"date":"2014-08-05","index":10029,"close":26.95,"high":27.24,"low":26.84,"open":27.12,"volume":29181571},{"timestamp":1407331800,"date":"2014-08-06","index":10030,"close":26.83,"high":26.94,"low":26.65,"open":26.85,"volume":24642731},{"timestamp":1407418200,"date":"2014-08-07","index":10031,"close":26.6,"high":26.98,"low":26.49,"open":26.98,"volume":32163126},{"timestamp":1407504600,"date":"2014-08-08","index":10032,"close":26.89,"high":26.94,"low":26.44,"open":26.64,"volume":31736256},{"timestamp":1407763800,"date":"2014-08-11","index":10033,"close":26.8,"high":27.13,"low":26.75,"open":27.07,"volume":23246813},{"timestamp":1407850200,"date":"2014-08-12","index":10034,"close":26.64,"high":26.91,"low":26.59,"open":26.81,"volume":21536277}]},{"date":"2014-05-05","estimated":0.55,"reported":0.57,"pre":[{"timestamp":1397741400,"date":"2014-04-17","index":9954,"close":28.7,"high":28.84,"low":28.53,"open":28.61,"volume":27969787},{"timestamp":1398087000,"date":"2014-04-21","index":9955,"close":29.28,"high":29.35,"low":28.84,"open":28.98,"volume":31972985},{"timestamp":1398173400,"date":"2014-04-22","index":9956,"close":29.41,"high":29.65,"low":29.27,"open":29.27,"volume":27377439},{"timestamp":1398259800,"date":"2014-04-23","index":9957,"close":29.34,"high":29.58,"low":29.18,"open":29.58,"volume":21599833},{"timestamp":1398346200,"date":"2014-04-24","index":9958,"close":29.14,"high":29.32,"low":28.65,"open":29.32,"volume":26311845},{"timestamp":1398432600,"date":"2014-04-25","index":9959,"close":29.17,"high":29.22,"low":28.98,"open":29.16,"volume":19677653},{"timestamp":1398691800,"date":"2014-04-28","index":9960,"close":30.4,"high":30.69,"low":29.76,"open":29.97,"volume":75278366},{"timestamp":1398778200,"date":"2014-04-29","index":9961,"close":30.13,"high":30.45,"low":29.79,"open":30.42,"volume":41800691},{"timestamp":1398864600,"date":"2014-04-30","index":9962,"close":29.68,"high":30.3,"low":29.62,"open":30.13,"volume":38507363},{"timestamp":1398951000,"date":"2014-05-01","index":9963,"close":29.55,"high":29.96,"low":29.35,"open":29.49,"volume":43749221},{"timestamp":1399037400,"date":"2014-05-02","index":9964,"close":29.17,"high":29.47,"low":28.98,"open":29.43,"volume":43960759}],"post":[{"timestamp":1399296600,"date":"2014-05-05","index":9965,"close":28.43,"high":28.72,"low":28.32,"open":28.71,"volume":57867340},{"timestamp":1399383000,"date":"2014-05-06","index":9966,"close":27.92,"high":28.47,"low":27.83,"open":28.46,"volume":57674669},{"timestamp":1399469400,"date":"2014-05-07","index":9967,"close":27.53,"high":27.97,"low":27.37,"open":27.65,"volume":51703338},{"timestamp":1399555800,"date":"2014-05-08","index":9968,"close":27.68,"high":27.93,"low":27.5,"open":27.63,"volume":38042444},{"timestamp":1399642200,"date":"2014-05-09","index":9969,"close":27.54,"high":27.71,"low":27.3,"open":27.61,"volume":41102100},{"timestamp":1399901400,"date":"2014-05-12","index":9970,"close":27.64,"high":27.87,"low":27.54,"open":27.84,"volume":22824054},{"timestamp":1399987800,"date":"2014-05-13","index":9971,"close":27.7,"high":27.89,"low":27.61,"open":27.62,"volume":27706920},{"timestamp":1400074200,"date":"2014-05-14","index":9972,"close":27.61,"high":27.78,"low":27.44,"open":27.65,"volume":28226858},{"timestamp":1400160600,"date":"2014-05-15","index":9973,"close":27.57,"high":27.69,"low":27.43,"open":27.58,"volume":28286093},{"timestamp":1400247000,"date":"2014-05-16","index":9974,"close":27.63,"high":28.04,"low":27.51,"open":27.51,"volume":37632332},{"timestamp":1400506200,"date":"2014-05-19","index":9975,"close":27.78,"high":28.19,"low":27.75,"open":28.06,"volume":43203882}]},{"date":"2014-01-28","estimated":0.52,"reported":0.56,"pre":[{"timestamp":1389364200,"date":"2014-01-10","index":9887,"close":29.12,"high":29.36,"low":28.94,"open":29.26,"volume":22890877},{"timestamp":1389623400,"date":"2014-01-13","index":9888,"close":28.98,"high":29.44,"low":28.88,"open":29.28,"volume":25276396},{"timestamp":1389709800,"date":"2014-01-14","index":9889,"close":29.41,"high":29.46,"low":28.98,"open":29.01,"volume":34757336},{"timestamp":1389796200,"date":"2014-01-15","index":9890,"close":29.58,"high":29.71,"low":29.27,"open":29.46,"volume":30372907},{"timestamp":1389882600,"date":"2014-01-16","index":9891,"close":29.57,"high":29.81,"low":29.5,"open":29.58,"volume":19576047},{"timestamp":1389969000,"date":"2014-01-17","index":9892,"close":29.5,"high":29.69,"low":29.36,"open":29.65,"volume":22790853},{"timestamp":1390314600,"date":"2014-01-21","index":9893,"close":29.63,"high":29.8,"low":29.36,"open":29.72,"volume":25355656},{"timestamp":1390401000,"date":"2014-01-22","index":9894,"close":29.67,"high":29.73,"low":29.5,"open":29.71,"volume":23554265},{"timestamp":1390487400,"date":"2014-01-23","index":9895,"close":29.42,"high":29.63,"low":29.33,"open":29.43,"volume":26367391},{"timestamp":1390573800,"date":"2014-01-24","index":9896,"close":28.55,"high":29.37,"low":28.52,"open":29.28,"volume":38059518},{"timestamp":1390833000,"date":"2014-01-27","index":9897,"close":28.14,"high":28.7,"low":28.14,"open":28.5,"volume":34880233}],"post":[{"timestamp":1390919400,"date":"2014-01-28","index":9898,"close":28.86,"high":29.17,"low":28.59,"open":28.88,"volume":35917158},{"timestamp":1391005800,"date":"2014-01-29","index":9899,"close":28.57,"high":28.9,"low":28.46,"open":28.69,"volume":30796615},{"timestamp":1391092200,"date":"2014-01-30","index":9900,"close":29.24,"high":29.27,"low":28.66,"open":28.84,"volume":33832873},{"timestamp":1391178600,"date":"2014-01-31","index":9901,"close":28.84,"high":29.09,"low":28.66,"open":28.99,"volume":43648037},{"timestamp":1391437800,"date":"2014-02-03","index":9902,"close":29.03,"high":30.07,"low":29,"open":29.44,"volume":64621372},{"timestamp":1391524200,"date":"2014-02-04","index":9903,"close":29.83,"high":30.36,"low":29.03,"open":30.02,"volume":49779050},{"timestamp":1391610600,"date":"2014-02-05","index":9904,"close":29.08,"high":29.58,"low":29.01,"open":29.4,"volume":39166429},{"timestamp":1391697000,"date":"2014-02-06","index":9905,"close":29.26,"high":29.33,"low":29.03,"open":29.14,"volume":24839618},{"timestamp":1391783400,"date":"2014-02-07","index":9906,"close":29.62,"high":29.68,"low":29.04,"open":29.26,"volume":29310791},{"timestamp":1392042600,"date":"2014-02-10","index":9907,"close":29.86,"high":29.86,"low":29.54,"open":29.66,"volume":23811336},{"timestamp":1392129000,"date":"2014-02-11","index":9908,"close":30.25,"high":30.34,"low":29.82,"open":30.16,"volume":26076382}]},{"date":"2013-10-29","estimated":0.56,"reported":0.58,"pre":[{"timestamp":1381757400,"date":"2013-10-14","index":9826,"close":27.85,"high":27.86,"low":27.09,"open":27.1,"volume":30541547},{"timestamp":1381843800,"date":"2013-10-15","index":9827,"close":27.67,"high":27.78,"low":27.52,"open":27.71,"volume":33198892},{"timestamp":1381930200,"date":"2013-10-16","index":9828,"close":28.27,"high":28.28,"low":27.69,"open":27.76,"volume":33199524},{"timestamp":1382016600,"date":"2013-10-17","index":9829,"close":28.71,"high":28.71,"low":28.17,"open":28.29,"volume":31330255},{"timestamp":1382103000,"date":"2013-10-18","index":9830,"close":28.95,"high":29.17,"low":28.54,"open":28.64,"volume":45908235},{"timestamp":1382362200,"date":"2013-10-21","index":9831,"close":28.84,"high":29.07,"low":28.8,"open":28.91,"volume":25365564},{"timestamp":1382448600,"date":"2013-10-22","index":9832,"close":29.11,"high":29.35,"low":28.78,"open":28.82,"volume":33908339},{"timestamp":1382535000,"date":"2013-10-23","index":9833,"close":29.03,"high":29.28,"low":29.01,"open":29.08,"volume":26277801},{"timestamp":1382621400,"date":"2013-10-24","index":9834,"close":29.04,"high":29.33,"low":28.99,"open":29.11,"volume":26983665},{"timestamp":1382707800,"date":"2013-10-25","index":9835,"close":29.04,"high":29.12,"low":28.86,"open":28.92,"volume":25755228},{"timestamp":1382967000,"date":"2013-10-28","index":9836,"close":29.17,"high":29.23,"low":28.89,"open":28.89,"volume":27074520}],"post":[{"timestamp":1383053400,"date":"2013-10-29","index":9837,"close":29.65,"high":29.74,"low":29.24,"open":29.26,"volume":36339074},{"timestamp":1383139800,"date":"2013-10-30","index":9838,"close":29.35,"high":29.68,"low":29.22,"open":29.65,"volume":23660087},{"timestamp":1383226200,"date":"2013-10-31","index":9839,"close":29.12,"high":29.48,"low":29.08,"open":29.2,"volume":31998702},{"timestamp":1383312600,"date":"2013-11-01","index":9840,"close":29.57,"high":29.66,"low":29.12,"open":29.13,"volume":29524543},{"timestamp":1383575400,"date":"2013-11-04","index":9841,"close":29.66,"high":29.79,"low":29.53,"open":29.56,"volume":19821735},{"timestamp":1383661800,"date":"2013-11-05","index":9842,"close":29.64,"high":29.73,"low":29.43,"open":29.59,"volume":19942734},{"timestamp":1383748200,"date":"2013-11-06","index":9843,"close":29.38,"high":29.72,"low":29.28,"open":29.63,"volume":26370448},{"timestamp":1383834600,"date":"2013-11-07","index":9844,"close":29.33,"high":29.64,"low":29.33,"open":29.4,"volume":26505676},{"timestamp":1383921000,"date":"2013-11-08","index":9845,"close":29.72,"high":29.74,"low":29.16,"open":29.3,"volume":26370764},{"timestamp":1384180200,"date":"2013-11-11","index":9846,"close":29.64,"high":29.7,"low":29.56,"open":29.62,"volume":17820716},{"timestamp":1384266600,"date":"2013-11-12","index":9847,"close":29.77,"high":29.98,"low":29.53,"open":29.58,"volume":26570286}]},{"date":"2013-07-30","estimated":0.55,"reported":0.56,"pre":[{"timestamp":1373895000,"date":"2013-07-15","index":9762,"close":27.31,"high":27.41,"low":27.07,"open":27.31,"volume":29641326},{"timestamp":1373981400,"date":"2013-07-16","index":9763,"close":27.21,"high":27.48,"low":27.15,"open":27.36,"volume":36735800},{"timestamp":1374067800,"date":"2013-07-17","index":9764,"close":27.21,"high":27.46,"low":27.17,"open":27.31,"volume":27448057},{"timestamp":1374154200,"date":"2013-07-18","index":9765,"close":27.03,"high":27.31,"low":27,"open":27.2,"volume":33364897},{"timestamp":1374240600,"date":"2013-07-19","index":9766,"close":27.6,"high":27.74,"low":26.91,"open":27.05,"volume":51681309},{"timestamp":1374499800,"date":"2013-07-22","index":9767,"close":27.85,"high":27.9,"low":27.51,"open":27.51,"volume":30326637},{"timestamp":1374586200,"date":"2013-07-23","index":9768,"close":27.91,"high":28.02,"low":27.82,"open":27.87,"volume":28743529},{"timestamp":1374672600,"date":"2013-07-24","index":9769,"close":27.78,"high":28.04,"low":27.69,"open":27.93,"volume":25112182},{"timestamp":1374759000,"date":"2013-07-25","index":9770,"close":27.69,"high":27.75,"low":27.21,"open":27.54,"volume":27776800},{"timestamp":1374845400,"date":"2013-07-26","index":9771,"close":27.87,"high":27.9,"low":27.43,"open":27.44,"volume":28032816},{"timestamp":1375104600,"date":"2013-07-29","index":9772,"close":28.03,"high":28.38,"low":27.8,"open":27.89,"volume":49091315}],"post":[{"timestamp":1375191000,"date":"2013-07-30","index":9773,"close":28.15,"high":28.87,"low":28.12,"open":28.36,"volume":46511650},{"timestamp":1375277400,"date":"2013-07-31","index":9774,"close":27.73,"high":28.24,"low":27.71,"open":27.93,"volume":33001267},{"timestamp":1375363800,"date":"2013-08-01","index":9775,"close":27.62,"high":27.94,"low":27.5,"open":27.92,"volume":33414435},{"timestamp":1375450200,"date":"2013-08-02","index":9776,"close":27.87,"high":27.9,"low":27.47,"open":27.47,"volume":23168185},{"timestamp":1375709400,"date":"2013-08-05","index":9777,"close":27.69,"high":27.86,"low":27.64,"open":27.8,"volume":15169906},{"timestamp":1375795800,"date":"2013-08-06","index":9778,"close":27.84,"high":27.91,"low":27.69,"open":27.74,"volume":26077014},{"timestamp":1375882200,"date":"2013-08-07","index":9779,"close":27.76,"high":27.94,"low":27.69,"open":27.77,"volume":22556549},{"timestamp":1375968600,"date":"2013-08-08","index":9780,"close":27.64,"high":27.8,"low":27.53,"open":27.71,"volume":23748623},{"timestamp":1376055000,"date":"2013-08-09","index":9781,"close":27.71,"high":27.76,"low":27.52,"open":27.59,"volume":20785196},{"timestamp":1376314200,"date":"2013-08-12","index":9782,"close":27.69,"high":27.73,"low":27.54,"open":27.58,"volume":20527599},{"timestamp":1376400600,"date":"2013-08-13","index":9783,"close":27.77,"high":27.9,"low":27.61,"open":27.75,"volume":21110039}]},{"date":"2013-04-30","estimated":0.55,"reported":0.54,"pre":[{"timestamp":1366032600,"date":"2013-04-15","index":9699,"close":28.89,"high":29.4,"low":28.89,"open":29.04,"volume":49449991},{"timestamp":1366119000,"date":"2013-04-16","index":9700,"close":29.35,"high":29.4,"low":28.92,"open":28.98,"volume":33158418},{"timestamp":1366205400,"date":"2013-04-17","index":9701,"close":29.29,"high":29.35,"low":28.97,"open":29.22,"volume":33984649},{"timestamp":1366291800,"date":"2013-04-18","index":9702,"close":29.02,"high":29.35,"low":28.92,"open":29.27,"volume":33504236},{"timestamp":1366378200,"date":"2013-04-19","index":9703,"close":29.47,"high":29.47,"low":29.04,"open":29.16,"volume":30811582},{"timestamp":1366637400,"date":"2013-04-22","index":9704,"close":29.35,"high":29.51,"low":29.18,"open":29.49,"volume":27501917},{"timestamp":1366723800,"date":"2013-04-23","index":9705,"close":29.49,"high":29.55,"low":29.06,"open":29.39,"volume":35064683},{"timestamp":1366810200,"date":"2013-04-24","index":9706,"close":29.03,"high":29.54,"low":28.99,"open":29.49,"volume":33218813},{"timestamp":1366896600,"date":"2013-04-25","index":9707,"close":28.71,"high":29.09,"low":28.39,"open":29.08,"volume":37503850},{"timestamp":1366983000,"date":"2013-04-26","index":9708,"close":28.55,"high":28.62,"low":27.31,"open":27.73,"volume":56938556},{"timestamp":1367242200,"date":"2013-04-29","index":9709,"close":28.87,"high":29.01,"low":28.4,"open":28.58,"volume":29225944}],"post":[{"timestamp":1367328600,"date":"2013-04-30","index":9710,"close":27.58,"high":28.36,"low":27.54,"open":27.91,"volume":73771463},{"timestamp":1367415000,"date":"2013-05-01","index":9711,"close":27.42,"high":28.21,"low":27.32,"open":27.35,"volume":47523595},{"timestamp":1367501400,"date":"2013-05-02","index":9712,"close":27.77,"high":27.83,"low":27.5,"open":27.54,"volume":33580651},{"timestamp":1367587800,"date":"2013-05-03","index":9713,"close":27.48,"high":28.11,"low":27.23,"open":28.02,"volume":46189758},{"timestamp":1367847000,"date":"2013-05-06","index":9714,"close":27.25,"high":27.45,"low":27.23,"open":27.45,"volume":34897518},{"timestamp":1367933400,"date":"2013-05-07","index":9715,"close":27.54,"high":27.69,"low":27.35,"open":27.41,"volume":32626043},{"timestamp":1368019800,"date":"2013-05-08","index":9716,"close":27.26,"high":27.53,"low":27.12,"open":27.41,"volume":32409551},{"timestamp":1368106200,"date":"2013-05-09","index":9717,"close":27.13,"high":27.3,"low":26.96,"open":27.28,"volume":29331661},{"timestamp":1368192600,"date":"2013-05-10","index":9718,"close":27.25,"high":27.32,"low":27.11,"open":27.13,"volume":34849140},{"timestamp":1368451800,"date":"2013-05-13","index":9719,"close":27.87,"high":27.87,"low":27.2,"open":27.28,"volume":35360330},{"timestamp":1368538200,"date":"2013-05-14","index":9720,"close":27.89,"high":27.99,"low":27.78,"open":27.88,"volume":34493309}]},{"date":"2013-01-29","estimated":0.44,"reported":0.47,"pre":[{"timestamp":1357914600,"date":"2013-01-11","index":9636,"close":25.16,"high":25.46,"low":25.14,"open":25.37,"volume":29319856},{"timestamp":1358173800,"date":"2013-01-14","index":9637,"close":25.37,"high":25.5,"low":25.19,"open":25.25,"volume":25330360},{"timestamp":1358260200,"date":"2013-01-15","index":9638,"close":25.26,"high":25.28,"low":25.14,"open":25.23,"volume":31553914},{"timestamp":1358346600,"date":"2013-01-16","index":9639,"close":25.25,"high":25.26,"low":25.14,"open":25.17,"volume":30049856},{"timestamp":1358433000,"date":"2013-01-17","index":9640,"close":25.46,"high":25.58,"low":25.27,"open":25.38,"volume":39122372},{"timestamp":1358519400,"date":"2013-01-18","index":9641,"close":25.18,"high":25.3,"low":24.99,"open":25.22,"volume":57740228},{"timestamp":1358865000,"date":"2013-01-22","index":9642,"close":25.31,"high":25.31,"low":25.07,"open":25.21,"volume":34011315},{"timestamp":1358951400,"date":"2013-01-23","index":9643,"close":25.28,"high":25.37,"low":25.09,"open":25.16,"volume":32838951},{"timestamp":1359037800,"date":"2013-01-24","index":9644,"close":25.47,"high":25.9,"low":25.46,"open":25.49,"volume":46845030},{"timestamp":1359124200,"date":"2013-01-25","index":9645,"close":25.62,"high":25.62,"low":25.39,"open":25.6,"volume":54951871},{"timestamp":1359383400,"date":"2013-01-28","index":9646,"close":25.46,"high":25.75,"low":25.46,"open":25.71,"volume":48228194}],"post":[{"timestamp":1359469800,"date":"2013-01-29","index":9647,"close":26.28,"high":26.41,"low":25.46,"open":25.56,"volume":80102314},{"timestamp":1359556200,"date":"2013-01-30","index":9648,"close":26.1,"high":26.25,"low":25.99,"open":26.12,"volume":47638060},{"timestamp":1359642600,"date":"2013-01-31","index":9649,"close":25.88,"high":26.16,"low":25.88,"open":26.02,"volume":34747323},{"timestamp":1359729000,"date":"2013-02-01","index":9650,"close":26.21,"high":26.38,"low":25.97,"open":26.17,"volume":36676987},{"timestamp":1359988200,"date":"2013-02-04","index":9651,"close":25.78,"high":26.07,"low":25.78,"open":25.97,"volume":32521802},{"timestamp":1360074600,"date":"2013-02-05","index":9652,"close":26.1,"high":26.19,"low":25.83,"open":25.84,"volume":28883711},{"timestamp":1360161000,"date":"2013-02-06","index":9653,"close":25.92,"high":26.09,"low":25.89,"open":26.02,"volume":29236801},{"timestamp":1360247400,"date":"2013-02-07","index":9654,"close":25.58,"high":25.96,"low":25.55,"open":25.93,"volume":40492677},{"timestamp":1360333800,"date":"2013-02-08","index":9655,"close":25.5,"high":25.65,"low":25.42,"open":25.58,"volume":39466608},{"timestamp":1360593000,"date":"2013-02-11","index":9656,"close":25.75,"high":25.83,"low":25.51,"open":25.51,"volume":27722308},{"timestamp":1360679400,"date":"2013-02-12","index":9657,"close":25.61,"high":25.79,"low":25.61,"open":25.75,"volume":22303062}]},{"date":"2012-11-01","estimated":0.53,"reported":0.53,"pre":[{"timestamp":1350307800,"date":"2012-10-15","index":9577,"close":24.26,"high":24.31,"low":23.85,"open":23.88,"volume":32580194},{"timestamp":1350394200,"date":"2012-10-16","index":9578,"close":24.48,"high":24.6,"low":24.34,"open":24.37,"volume":27133544},{"timestamp":1350480600,"date":"2012-10-17","index":9579,"close":24.52,"high":24.6,"low":24.4,"open":24.54,"volume":22876332},{"timestamp":1350567000,"date":"2012-10-18","index":9580,"close":24.71,"high":24.75,"low":24.36,"open":24.37,"volume":28790748},{"timestamp":1350653400,"date":"2012-10-19","index":9581,"close":24.44,"high":24.67,"low":24.29,"open":24.62,"volume":42465660},{"timestamp":1350912600,"date":"2012-10-22","index":9582,"close":24.29,"high":24.42,"low":24.07,"open":24.36,"volume":25659735},{"timestamp":1350999000,"date":"2012-10-23","index":9583,"close":23.9,"high":24.06,"low":23.74,"open":24,"volume":28862736},{"timestamp":1351085400,"date":"2012-10-24","index":9584,"close":24.01,"high":24.24,"low":23.92,"open":23.98,"volume":29442647},{"timestamp":1351171800,"date":"2012-10-25","index":9585,"close":24.3,"high":24.35,"low":24.06,"open":24.17,"volume":27433512},{"timestamp":1351258200,"date":"2012-10-26","index":9586,"close":24.13,"high":24.35,"low":24.08,"open":24.17,"volume":22178163},{"timestamp":1351690200,"date":"2012-10-31","index":9587,"close":23.6,"high":24.43,"low":23.59,"open":24.34,"volume":40352495}],"post":[{"timestamp":1351776600,"date":"2012-11-01","index":9588,"close":23.29,"high":23.55,"low":23.14,"open":23.55,"volume":57376598},{"timestamp":1351863000,"date":"2012-11-02","index":9589,"close":23.29,"high":23.6,"low":23.29,"open":23.44,"volume":32793734},{"timestamp":1352125800,"date":"2012-11-05","index":9590,"close":23.32,"high":23.45,"low":23.17,"open":23.17,"volume":21531428},{"timestamp":1352212200,"date":"2012-11-06","index":9591,"close":23.44,"high":23.68,"low":23.31,"open":23.35,"volume":31404246},{"timestamp":1352298600,"date":"2012-11-07","index":9592,"close":22.93,"high":23.36,"low":22.76,"open":23.21,"volume":52061276},{"timestamp":1352385000,"date":"2012-11-08","index":9593,"close":22.92,"high":23.15,"low":22.79,"open":22.92,"volume":37608196},{"timestamp":1352471400,"date":"2012-11-09","index":9594,"close":22.93,"high":23.17,"low":22.79,"open":22.83,"volume":34255000},{"timestamp":1352730600,"date":"2012-11-12","index":9595,"close":22.87,"high":23.13,"low":22.79,"open":22.91,"volume":24773005},{"timestamp":1352817000,"date":"2012-11-13","index":9596,"close":22.82,"high":23.08,"low":22.63,"open":22.77,"volume":27530796},{"timestamp":1352903400,"date":"2012-11-14","index":9597,"close":22.59,"high":22.87,"low":22.52,"open":22.81,"volume":33072096},{"timestamp":1352989800,"date":"2012-11-15","index":9598,"close":22.45,"high":22.69,"low":22.34,"open":22.5,"volume":28889191}]},{"date":"2012-07-31","estimated":0.54,"reported":0.62,"pre":[{"timestamp":1342445400,"date":"2012-07-16","index":9513,"close":21.94,"high":21.99,"low":21.55,"open":21.56,"volume":30868814},{"timestamp":1342531800,"date":"2012-07-17","index":9514,"close":22.41,"high":22.51,"low":21.92,"open":21.96,"volume":43323827},{"timestamp":1342618200,"date":"2012-07-18","index":9515,"close":22.46,"high":22.55,"low":22.28,"open":22.32,"volume":36780279},{"timestamp":1342704600,"date":"2012-07-19","index":9516,"close":22.58,"high":22.61,"low":22.26,"open":22.39,"volume":113013569},{"timestamp":1342791000,"date":"2012-07-20","index":9517,"close":22.49,"high":22.65,"low":22.42,"open":22.48,"volume":118359668},{"timestamp":1343050200,"date":"2012-07-23","index":9518,"close":22.39,"high":22.46,"low":22.18,"open":22.27,"volume":110434009},{"timestamp":1343136600,"date":"2012-07-24","index":9519,"close":22.18,"high":22.32,"low":21.89,"open":22.2,"volume":38608652},{"timestamp":1343223000,"date":"2012-07-25","index":9520,"close":22.13,"high":22.31,"low":21.92,"open":22.19,"volume":30251486},{"timestamp":1343309400,"date":"2012-07-26","index":9521,"close":22.29,"high":22.48,"low":22.23,"open":22.33,"volume":26874997},{"timestamp":1343395800,"date":"2012-07-27","index":9522,"close":22.61,"high":22.71,"low":22.31,"open":22.46,"volume":36427294},{"timestamp":1343655000,"date":"2012-07-30","index":9523,"close":22.5,"high":22.62,"low":22.36,"open":22.55,"volume":31293998}],"post":[{"timestamp":1343741400,"date":"2012-07-31","index":9524,"close":22.81,"high":23.24,"low":22.68,"open":22.69,"volume":58289467},{"timestamp":1343827800,"date":"2012-08-01","index":9525,"close":22.71,"high":22.94,"low":22.51,"open":22.69,"volume":44843379},{"timestamp":1343914200,"date":"2012-08-02","index":9526,"close":22.69,"high":22.77,"low":22.42,"open":22.59,"volume":31750169},{"timestamp":1344000600,"date":"2012-08-03","index":9527,"close":23.04,"high":23.08,"low":22.86,"open":22.87,"volume":34861155},{"timestamp":1344259800,"date":"2012-08-06","index":9528,"close":23.02,"high":23.12,"low":22.96,"open":23,"volume":27235465},{"timestamp":1344346200,"date":"2012-08-07","index":9529,"close":22.52,"high":22.82,"low":22.51,"open":22.77,"volume":59418618},{"timestamp":1344432600,"date":"2012-08-08","index":9530,"close":22.61,"high":22.68,"low":22.49,"open":22.5,"volume":31970982},{"timestamp":1344519000,"date":"2012-08-09","index":9531,"close":22.65,"high":22.83,"low":22.5,"open":22.61,"volume":25883921},{"timestamp":1344605400,"date":"2012-08-10","index":9532,"close":22.71,"high":22.71,"low":22.53,"open":22.64,"volume":20884167},{"timestamp":1344864600,"date":"2012-08-13","index":9533,"close":22.5,"high":22.65,"low":22.45,"open":22.59,"volume":24283633},{"timestamp":1344951000,"date":"2012-08-14","index":9534,"close":22.75,"high":22.85,"low":22.61,"open":22.63,"volume":25019009}]},{"date":"2012-05-01","estimated":0.56,"reported":0.58,"pre":[{"timestamp":1334583000,"date":"2012-04-16","index":9450,"close":20.85,"high":20.93,"low":20.65,"open":20.72,"volume":40057481},{"timestamp":1334669400,"date":"2012-04-17","index":9451,"close":21.17,"high":21.2,"low":20.84,"open":20.9,"volume":30670978},{"timestamp":1334755800,"date":"2012-04-18","index":9452,"close":21.3,"high":21.44,"low":21.02,"open":21.08,"volume":33252224},{"timestamp":1334842200,"date":"2012-04-19","index":9453,"close":21.2,"high":21.42,"low":21.06,"open":21.38,"volume":33149459},{"timestamp":1334928600,"date":"2012-04-20","index":9454,"close":21.4,"high":21.57,"low":21.14,"open":21.17,"volume":39868182},{"timestamp":1335187800,"date":"2012-04-23","index":9455,"close":21.23,"high":21.38,"low":21.18,"open":21.22,"volume":25905107},{"timestamp":1335274200,"date":"2012-04-24","index":9456,"close":21.47,"high":21.63,"low":21.2,"open":21.24,"volume":37466116},{"timestamp":1335360600,"date":"2012-04-25","index":9457,"close":21.71,"high":21.8,"low":21.57,"open":21.6,"volume":32351160},{"timestamp":1335447000,"date":"2012-04-26","index":9458,"close":21.88,"high":21.93,"low":21.65,"open":21.7,"volume":116828100},{"timestamp":1335533400,"date":"2012-04-27","index":9459,"close":21.9,"high":22.11,"low":21.8,"open":21.95,"volume":94141699},{"timestamp":1335792600,"date":"2012-04-30","index":9460,"close":21.73,"high":21.92,"low":21.63,"open":21.84,"volume":78951767}],"post":[{"timestamp":1335879000,"date":"2012-05-01","index":9461,"close":21.61,"high":21.81,"low":21.39,"open":21.47,"volume":45485686},{"timestamp":1335965400,"date":"2012-05-02","index":9462,"close":21.5,"high":21.8,"low":21.42,"open":21.53,"volume":34983209},{"timestamp":1336051800,"date":"2012-05-03","index":9463,"close":21.44,"high":21.54,"low":21.36,"open":21.51,"volume":26455716},{"timestamp":1336138200,"date":"2012-05-04","index":9464,"close":21.23,"high":21.43,"low":21.14,"open":21.37,"volume":37495418},{"timestamp":1336397400,"date":"2012-05-07","index":9465,"close":21.3,"high":21.41,"low":21.1,"open":21.1,"volume":36663390},{"timestamp":1336483800,"date":"2012-05-08","index":9466,"close":21.27,"high":21.37,"low":21.13,"open":21.21,"volume":32590629},{"timestamp":1336570200,"date":"2012-05-09","index":9467,"close":21.3,"high":21.62,"low":20.83,"open":20.94,"volume":78414649},{"timestamp":1336656600,"date":"2012-05-10","index":9468,"close":21.66,"high":21.81,"low":21.46,"open":21.54,"volume":56212560},{"timestamp":1336743000,"date":"2012-05-11","index":9469,"close":21.49,"high":21.79,"low":21.47,"open":21.57,"volume":35545623},{"timestamp":1337002200,"date":"2012-05-14","index":9470,"close":21.43,"high":21.6,"low":21.27,"open":21.31,"volume":32691707},{"timestamp":1337088600,"date":"2012-05-15","index":9471,"close":21.16,"high":21.44,"low":21.11,"open":21.4,"volume":39914453}]},{"date":"2012-01-31","estimated":0.47,"reported":0.5,"pre":[{"timestamp":1326465000,"date":"2012-01-13","index":9387,"close":20.72,"high":20.83,"low":20.59,"open":20.82,"volume":30636829},{"timestamp":1326810600,"date":"2012-01-17","index":9388,"close":20.82,"high":21.03,"low":20.77,"open":20.86,"volume":37463376},{"timestamp":1326897000,"date":"2012-01-18","index":9389,"close":20.84,"high":20.87,"low":20.65,"open":20.83,"volume":36335385},{"timestamp":1326983400,"date":"2012-01-19","index":9390,"close":20.72,"high":20.79,"low":20.48,"open":20.78,"volume":36785549},{"timestamp":1327069800,"date":"2012-01-20","index":9391,"close":20.78,"high":20.92,"low":20.62,"open":20.77,"volume":41954892},{"timestamp":1327329000,"date":"2012-01-23","index":9392,"close":20.6,"high":20.86,"low":20.52,"open":20.82,"volume":35547415},{"timestamp":1327415400,"date":"2012-01-24","index":9393,"close":20.55,"high":20.56,"low":20.42,"open":20.5,"volume":26784880},{"timestamp":1327501800,"date":"2012-01-25","index":9394,"close":20.61,"high":20.64,"low":20.37,"open":20.41,"volume":36653272},{"timestamp":1327588200,"date":"2012-01-26","index":9395,"close":20.52,"high":20.68,"low":20.39,"open":20.65,"volume":142995864},{"timestamp":1327674600,"date":"2012-01-27","index":9396,"close":20.38,"high":20.49,"low":20.35,"open":20.49,"volume":140047931},{"timestamp":1327933800,"date":"2012-01-30","index":9397,"close":20.47,"high":20.47,"low":20.19,"open":20.29,"volume":76210419}],"post":[{"timestamp":1328020200,"date":"2012-01-31","index":9398,"close":20.3,"high":20.67,"low":20.13,"open":20.62,"volume":58525247},{"timestamp":1328106600,"date":"2012-02-01","index":9399,"close":20.22,"high":20.43,"low":20.11,"open":20.16,"volume":47106844},{"timestamp":1328193000,"date":"2012-02-02","index":9400,"close":20.03,"high":20.22,"low":19.73,"open":20.14,"volume":60616067},{"timestamp":1328279400,"date":"2012-02-03","index":9401,"close":20.11,"high":20.16,"low":19.97,"open":20.1,"volume":43372311},{"timestamp":1328538600,"date":"2012-02-06","index":9402,"close":19.88,"high":20.09,"low":19.8,"open":20.05,"volume":33828235},{"timestamp":1328625000,"date":"2012-02-07","index":9403,"close":19.97,"high":20.02,"low":19.73,"open":19.8,"volume":39394199},{"timestamp":1328711400,"date":"2012-02-08","index":9404,"close":19.93,"high":20,"low":19.78,"open":19.92,"volume":36091173},{"timestamp":1328797800,"date":"2012-02-09","index":9405,"close":20.06,"high":20.16,"low":19.92,"open":19.97,"volume":30503287},{"timestamp":1328884200,"date":"2012-02-10","index":9406,"close":19.97,"high":19.98,"low":19.83,"open":19.92,"volume":28363245},{"timestamp":1329143400,"date":"2012-02-13","index":9407,"close":20.21,"high":20.33,"low":20.05,"open":20.13,"volume":31138217},{"timestamp":1329229800,"date":"2012-02-14","index":9408,"close":20.24,"high":20.32,"low":20.09,"open":20.21,"volume":26627097}]},{"date":"2011-11-01","estimated":0.56,"reported":0.62,"pre":[{"timestamp":1318858200,"date":"2011-10-17","index":9326,"close":17.73,"high":18.17,"low":17.69,"open":17.97,"volume":32103259},{"timestamp":1318944600,"date":"2011-10-18","index":9327,"close":18,"high":18.15,"low":17.6,"open":17.66,"volume":37947584},{"timestamp":1319031000,"date":"2011-10-19","index":9328,"close":17.85,"high":18.07,"low":17.75,"open":18,"volume":32436955},{"timestamp":1319117400,"date":"2011-10-20","index":9329,"close":17.77,"high":17.98,"low":17.57,"open":17.82,"volume":44288448},{"timestamp":1319203800,"date":"2011-10-21","index":9330,"close":18.08,"high":18.22,"low":17.93,"open":17.93,"volume":49238980},{"timestamp":1319463000,"date":"2011-10-24","index":9331,"close":18.37,"high":18.41,"low":17.97,"open":17.99,"volume":37826584},{"timestamp":1319549400,"date":"2011-10-25","index":9332,"close":17.9,"high":18.34,"low":17.86,"open":18.24,"volume":45835930},{"timestamp":1319635800,"date":"2011-10-26","index":9333,"close":18.29,"high":18.33,"low":17.92,"open":18.06,"volume":38707412},{"timestamp":1319722200,"date":"2011-10-27","index":9334,"close":18.82,"high":18.93,"low":18.52,"open":18.62,"volume":54234308},{"timestamp":1319808600,"date":"2011-10-28","index":9335,"close":18.8,"high":18.9,"low":18.58,"open":18.85,"volume":38388577},{"timestamp":1320067800,"date":"2011-10-31","index":9336,"close":18.27,"high":18.74,"low":18.27,"open":18.58,"volume":42690267}],"post":[{"timestamp":1320154200,"date":"2011-11-01","index":9337,"close":18.34,"high":18.74,"low":18,"open":18.17,"volume":78703023},{"timestamp":1320240600,"date":"2011-11-02","index":9338,"close":18.53,"high":18.68,"low":18.41,"open":18.61,"volume":40007205},{"timestamp":1320327000,"date":"2011-11-03","index":9339,"close":18.86,"high":18.92,"low":18.58,"open":18.68,"volume":71927173},{"timestamp":1320413400,"date":"2011-11-04","index":9340,"close":18.65,"high":18.85,"low":18.53,"open":18.74,"volume":53618350},{"timestamp":1320676200,"date":"2011-11-07","index":9341,"close":19.04,"high":19.09,"low":18.55,"open":18.59,"volume":152124031},{"timestamp":1320762600,"date":"2011-11-08","index":9342,"close":19.05,"high":19.07,"low":18.76,"open":18.98,"volume":42270459},{"timestamp":1320849000,"date":"2011-11-09","index":9343,"close":18.35,"high":18.75,"low":18.28,"open":18.58,"volume":48256231},{"timestamp":1320935400,"date":"2011-11-10","index":9344,"close":18.78,"high":18.96,"low":18.47,"open":18.47,"volume":46477395},{"timestamp":1321021800,"date":"2011-11-11","index":9345,"close":18.97,"high":19.12,"low":18.89,"open":18.91,"volume":39780911},{"timestamp":1321281000,"date":"2011-11-14","index":9346,"close":18.78,"high":18.89,"low":18.58,"open":18.61,"volume":53173878},{"timestamp":1321367400,"date":"2011-11-15","index":9347,"close":18.85,"high":18.98,"low":18.71,"open":18.77,"volume":33528583}]},{"date":"2011-08-02","estimated":0.59,"reported":0.6,"pre":[{"timestamp":1310995800,"date":"2011-07-18","index":9262,"close":18.63,"high":18.66,"low":18.5,"open":18.57,"volume":36651480},{"timestamp":1311082200,"date":"2011-07-19","index":9263,"close":18.92,"high":19,"low":18.61,"open":18.64,"volume":36521627},{"timestamp":1311168600,"date":"2011-07-20","index":9264,"close":18.88,"high":18.98,"low":18.76,"open":18.9,"volume":37286409},{"timestamp":1311255000,"date":"2011-07-21","index":9265,"close":19.07,"high":19.17,"low":18.96,"open":18.98,"volume":46844292},{"timestamp":1311341400,"date":"2011-07-22","index":9266,"close":19.04,"high":19.14,"low":18.95,"open":19.06,"volume":27217020},{"timestamp":1311600600,"date":"2011-07-25","index":9267,"close":18.8,"high":18.97,"low":18.8,"open":18.86,"volume":33176020},{"timestamp":1311687000,"date":"2011-07-26","index":9268,"close":18.62,"high":18.88,"low":18.57,"open":18.83,"volume":40813410},{"timestamp":1311773400,"date":"2011-07-27","index":9269,"close":18.31,"high":18.61,"low":18.27,"open":18.53,"volume":42527424},{"timestamp":1311859800,"date":"2011-07-28","index":9270,"close":18.37,"high":18.61,"low":18.26,"open":18.26,"volume":62017992},{"timestamp":1311946200,"date":"2011-07-29","index":9271,"close":18.26,"high":18.49,"low":18.07,"open":18.23,"volume":73232131},{"timestamp":1312205400,"date":"2011-08-01","index":9272,"close":18.04,"high":18.46,"low":17.79,"open":18.44,"volume":57838250}],"post":[{"timestamp":1312291800,"date":"2011-08-02","index":9273,"close":17.21,"high":18,"low":17.21,"open":17.98,"volume":109434290},{"timestamp":1312378200,"date":"2011-08-03","index":9274,"close":17.11,"high":17.24,"low":16.84,"open":17.1,"volume":68569024},{"timestamp":1312464600,"date":"2011-08-04","index":9275,"close":16.47,"high":17.04,"low":16.45,"open":16.87,"volume":80391004},{"timestamp":1312551000,"date":"2011-08-05","index":9276,"close":16.59,"high":16.81,"low":16.16,"open":16.6,"volume":91111554},{"timestamp":1312810200,"date":"2011-08-08","index":9277,"close":15.81,"high":16.74,"low":15.81,"open":16.23,"volume":127628017},{"timestamp":1312896600,"date":"2011-08-09","index":9278,"close":16.7,"high":16.72,"low":15.78,"open":16.15,"volume":122761488},{"timestamp":1312983000,"date":"2011-08-10","index":9279,"close":16.18,"high":17.08,"low":16.13,"open":16.76,"volume":107214672},{"timestamp":1313069400,"date":"2011-08-11","index":9280,"close":16.9,"high":17.09,"low":16.18,"open":16.32,"volume":87320738},{"timestamp":1313155800,"date":"2011-08-12","index":9281,"close":16.94,"high":17.17,"low":16.85,"open":17,"volume":60513513},{"timestamp":1313415000,"date":"2011-08-15","index":9282,"close":17.4,"high":17.45,"low":17.08,"open":17.25,"volume":53775502},{"timestamp":1313501400,"date":"2011-08-16","index":9283,"close":17.37,"high":17.5,"low":17.14,"open":17.31,"volume":45084955}]},{"date":"2011-05-03","estimated":0.59,"reported":0.6,"pre":[{"timestamp":1302874200,"date":"2011-04-15","index":9199,"close":19.48,"high":19.58,"low":19.3,"open":19.5,"volume":52141907},{"timestamp":1303133400,"date":"2011-04-18","index":9200,"close":19.35,"high":19.41,"low":19.17,"open":19.28,"volume":47891441},{"timestamp":1303219800,"date":"2011-04-19","index":9201,"close":19.48,"high":19.53,"low":19.2,"open":19.27,"volume":34810458},{"timestamp":1303306200,"date":"2011-04-20","index":9202,"close":19.35,"high":19.81,"low":19.34,"open":19.62,"volume":68271164},{"timestamp":1303392600,"date":"2011-04-21","index":9203,"close":18.78,"high":19.5,"low":18.12,"open":19.42,"volume":146497146},{"timestamp":1303738200,"date":"2011-04-25","index":9204,"close":19.11,"high":19.14,"low":18.88,"open":18.93,"volume":47490500},{"timestamp":1303824600,"date":"2011-04-26","index":9205,"close":19.16,"high":19.29,"low":18.98,"open":19.13,"volume":38681800},{"timestamp":1303911000,"date":"2011-04-27","index":9206,"close":19.57,"high":19.69,"low":19.17,"open":19.22,"volume":48427084},{"timestamp":1303997400,"date":"2011-04-28","index":9207,"close":19.76,"high":19.79,"low":19.57,"open":19.59,"volume":36359206},{"timestamp":1304083800,"date":"2011-04-29","index":9208,"close":19.9,"high":19.98,"low":19.7,"open":19.78,"volume":45849000},{"timestamp":1304343000,"date":"2011-05-02","index":9209,"close":19.94,"high":20.11,"low":19.89,"open":20.06,"volume":40254473}],"post":[{"timestamp":1304429400,"date":"2011-05-03","index":9210,"close":19.39,"high":19.92,"low":19.04,"open":19.9,"volume":114748453},{"timestamp":1304515800,"date":"2011-05-04","index":9211,"close":19.58,"high":19.61,"low":19.3,"open":19.38,"volume":53470579},{"timestamp":1304602200,"date":"2011-05-05","index":9212,"close":19.35,"high":19.61,"low":19.24,"open":19.55,"volume":44522119},{"timestamp":1304688600,"date":"2011-05-06","index":9213,"close":19.5,"high":19.57,"low":19.35,"open":19.44,"volume":35665990},{"timestamp":1304947800,"date":"2011-05-09","index":9214,"close":19.54,"high":19.68,"low":19.4,"open":19.48,"volume":32666622},{"timestamp":1305034200,"date":"2011-05-10","index":9215,"close":19.79,"high":19.89,"low":19.6,"open":19.63,"volume":35154694},{"timestamp":1305120600,"date":"2011-05-11","index":9216,"close":19.55,"high":19.77,"low":19.47,"open":19.71,"volume":45363633},{"timestamp":1305207000,"date":"2011-05-12","index":9217,"close":19.82,"high":19.91,"low":19.53,"open":19.62,"volume":37957386},{"timestamp":1305293400,"date":"2011-05-13","index":9218,"close":19.85,"high":19.91,"low":19.72,"open":19.88,"volume":38654712},{"timestamp":1305552600,"date":"2011-05-16","index":9219,"close":19.91,"high":20.05,"low":19.72,"open":19.77,"volume":48333594},{"timestamp":1305639000,"date":"2011-05-17","index":9220,"close":20.06,"high":20.12,"low":19.91,"open":20,"volume":61324355}]},{"date":"2011-02-01","estimated":0.46,"reported":0.47,"pre":[{"timestamp":1295015400,"date":"2011-01-14","index":9136,"close":17.4,"high":17.41,"low":17.22,"open":17.26,"volume":31712857},{"timestamp":1295361000,"date":"2011-01-18","index":9137,"close":17.44,"high":17.5,"low":17.35,"open":17.41,"volume":32992308},{"timestamp":1295447400,"date":"2011-01-19","index":9138,"close":17.38,"high":17.54,"low":17.22,"open":17.49,"volume":40238558},{"timestamp":1295533800,"date":"2011-01-20","index":9139,"close":17.31,"high":17.43,"low":17.1,"open":17.38,"volume":53150269},{"timestamp":1295620200,"date":"2011-01-21","index":9140,"close":17.42,"high":17.44,"low":17.24,"open":17.31,"volume":41885117},{"timestamp":1295879400,"date":"2011-01-24","index":9141,"close":17.5,"high":17.59,"low":17.37,"open":17.39,"volume":66197208},{"timestamp":1295965800,"date":"2011-01-25","index":9142,"close":17.52,"high":17.8,"low":17.47,"open":17.66,"volume":74160705},{"timestamp":1296052200,"date":"2011-01-26","index":9143,"close":17.42,"high":17.66,"low":17.42,"open":17.65,"volume":57341711},{"timestamp":1296138600,"date":"2011-01-27","index":9144,"close":17.53,"high":17.56,"low":17.33,"open":17.43,"volume":45091069},{"timestamp":1296225000,"date":"2011-01-28","index":9145,"close":17.22,"high":17.61,"low":17.21,"open":17.58,"volume":49325408},{"timestamp":1296484200,"date":"2011-01-31","index":9146,"close":17.29,"high":17.39,"low":17.23,"open":17.26,"volume":44307103}],"post":[{"timestamp":1296570600,"date":"2011-02-01","index":9147,"close":18.24,"high":18.4,"low":17.51,"open":17.54,"volume":141769535},{"timestamp":1296657000,"date":"2011-02-02","index":9148,"close":17.99,"high":18.23,"low":17.86,"open":18.11,"volume":77096200},{"timestamp":1296743400,"date":"2011-02-03","index":9149,"close":18.19,"high":18.26,"low":17.7,"open":17.89,"volume":69004221},{"timestamp":1296829800,"date":"2011-02-04","index":9150,"close":18.31,"high":18.31,"low":17.97,"open":18.11,"volume":46017851},{"timestamp":1297089000,"date":"2011-02-07","index":9151,"close":18.06,"high":18.31,"low":18.02,"open":18.28,"volume":42916350},{"timestamp":1297175400,"date":"2011-02-08","index":9152,"close":18.18,"high":18.2,"low":18.03,"open":18.03,"volume":26593052},{"timestamp":1297261800,"date":"2011-02-09","index":9153,"close":18.07,"high":18.15,"low":17.88,"open":18.1,"volume":35920952},{"timestamp":1297348200,"date":"2011-02-10","index":9154,"close":18.06,"high":18.07,"low":17.92,"open":18.04,"volume":41079650},{"timestamp":1297434600,"date":"2011-02-11","index":9155,"close":17.87,"high":17.98,"low":17.67,"open":17.75,"volume":44159227},{"timestamp":1297693800,"date":"2011-02-14","index":9156,"close":18.07,"high":18.08,"low":17.76,"open":17.86,"volume":37640237},{"timestamp":1297780200,"date":"2011-02-15","index":9157,"close":18.07,"high":18.07,"low":17.85,"open":17.99,"volume":39293015}]},{"date":"2010-11-02","estimated":0.51,"reported":0.54,"pre":[{"timestamp":1287408600,"date":"2010-10-18","index":9074,"close":16.89,"high":16.95,"low":16.72,"open":16.82,"volume":45003587},{"timestamp":1287495000,"date":"2010-10-19","index":9075,"close":16.5,"high":16.83,"low":16.37,"open":16.75,"volume":51294596},{"timestamp":1287581400,"date":"2010-10-20","index":9076,"close":16.76,"high":16.84,"low":16.41,"open":16.57,"volume":44846014},{"timestamp":1287667800,"date":"2010-10-21","index":9077,"close":16.73,"high":16.98,"low":16.63,"open":16.73,"volume":80476273},{"timestamp":1287754200,"date":"2010-10-22","index":9078,"close":16.6,"high":16.75,"low":16.56,"open":16.71,"volume":86454772},{"timestamp":1288013400,"date":"2010-10-25","index":9079,"close":16.72,"high":16.82,"low":16.66,"open":16.67,"volume":70927138},{"timestamp":1288099800,"date":"2010-10-26","index":9080,"close":16.59,"high":16.7,"low":16.49,"open":16.67,"volume":37335737},{"timestamp":1288186200,"date":"2010-10-27","index":9081,"close":16.39,"high":16.59,"low":16.29,"open":16.51,"volume":47944984},{"timestamp":1288272600,"date":"2010-10-28","index":9082,"close":16.67,"high":16.7,"low":16.47,"open":16.52,"volume":35846435},{"timestamp":1288359000,"date":"2010-10-29","index":9083,"close":16.53,"high":16.67,"low":16.4,"open":16.67,"volume":42398836},{"timestamp":1288618200,"date":"2010-11-01","index":9084,"close":16.72,"high":16.93,"low":16.6,"open":16.73,"volume":44173456}],"post":[{"timestamp":1288704600,"date":"2010-11-02","index":9085,"close":16.56,"high":16.9,"low":16.37,"open":16.74,"volume":73684191},{"timestamp":1288791000,"date":"2010-11-03","index":9086,"close":16.69,"high":16.76,"low":16.56,"open":16.61,"volume":53214774},{"timestamp":1288877400,"date":"2010-11-04","index":9087,"close":16.49,"high":16.68,"low":16.4,"open":16.68,"volume":61236135},{"timestamp":1288963800,"date":"2010-11-05","index":9088,"close":16.3,"high":16.58,"low":16.18,"open":16.51,"volume":60584552},{"timestamp":1289226600,"date":"2010-11-08","index":9089,"close":16.18,"high":16.24,"low":16.05,"open":16.19,"volume":39832136},{"timestamp":1289313000,"date":"2010-11-09","index":9090,"close":16.12,"high":16.27,"low":16.08,"open":16.2,"volume":49052949},{"timestamp":1289399400,"date":"2010-11-10","index":9091,"close":15.97,"high":16.09,"low":15.8,"open":16.08,"volume":56851917},{"timestamp":1289485800,"date":"2010-11-11","index":9092,"close":16.11,"high":16.14,"low":15.76,"open":15.77,"volume":46638657},{"timestamp":1289572200,"date":"2010-11-12","index":9093,"close":15.99,"high":16.1,"low":15.9,"open":15.98,"volume":43016375},{"timestamp":1289831400,"date":"2010-11-15","index":9094,"close":15.89,"high":16.15,"low":15.86,"open":16.1,"volume":38413241},{"timestamp":1289917800,"date":"2010-11-16","index":9095,"close":15.75,"high":15.89,"low":15.66,"open":15.77,"volume":45513301}]},{"date":"2010-08-03","estimated":0.52,"reported":0.62,"pre":[{"timestamp":1279546200,"date":"2010-07-19","index":9010,"close":13.98,"high":14.08,"low":13.83,"open":13.87,"volume":34474021},{"timestamp":1279632600,"date":"2010-07-20","index":9011,"close":13.8,"high":13.9,"low":13.7,"open":13.9,"volume":49684506},{"timestamp":1279719000,"date":"2010-07-21","index":9012,"close":13.76,"high":13.97,"low":13.68,"open":13.8,"volume":44571974},{"timestamp":1279805400,"date":"2010-07-22","index":9013,"close":14.05,"high":14.11,"low":13.84,"open":13.86,"volume":47225313},{"timestamp":1279891800,"date":"2010-07-23","index":9014,"close":13.83,"high":14.04,"low":13.65,"open":13.99,"volume":56075435},{"timestamp":1280151000,"date":"2010-07-26","index":9015,"close":14.25,"high":14.32,"low":13.86,"open":13.88,"volume":58491941},{"timestamp":1280237400,"date":"2010-07-27","index":9016,"close":14.49,"high":14.57,"low":14.22,"open":14.33,"volume":63936483},{"timestamp":1280323800,"date":"2010-07-28","index":9017,"close":14.23,"high":14.65,"low":14.18,"open":14.5,"volume":42533221},{"timestamp":1280410200,"date":"2010-07-29","index":9018,"close":14.32,"high":14.63,"low":14.25,"open":14.4,"volume":61682083},{"timestamp":1280496600,"date":"2010-07-30","index":9019,"close":14.23,"high":14.35,"low":14.12,"open":14.25,"volume":46412890},{"timestamp":1280755800,"date":"2010-08-02","index":9020,"close":14.69,"high":14.69,"low":14.33,"open":14.38,"volume":57746657}],"post":[{"timestamp":1280842200,"date":"2010-08-03","index":9021,"close":15.5,"high":15.64,"low":15.13,"open":15.18,"volume":167802492},{"timestamp":1280928600,"date":"2010-08-04","index":9022,"close":15.6,"high":15.67,"low":15.29,"open":15.43,"volume":77121707},{"timestamp":1281015000,"date":"2010-08-05","index":9023,"close":15.36,"high":15.64,"low":15.25,"open":15.55,"volume":77704147},{"timestamp":1281101400,"date":"2010-08-06","index":9024,"close":15.41,"high":15.45,"low":15.18,"open":15.24,"volume":54416966},{"timestamp":1281360600,"date":"2010-08-09","index":9025,"close":15.58,"high":15.64,"low":15.28,"open":15.46,"volume":50676952},{"timestamp":1281447000,"date":"2010-08-10","index":9026,"close":15.72,"high":15.75,"low":15.43,"open":15.46,"volume":60703338},{"timestamp":1281533400,"date":"2010-08-11","index":9027,"close":15.18,"high":15.5,"low":15.17,"open":15.46,"volume":56609181},{"timestamp":1281619800,"date":"2010-08-12","index":9028,"close":15.37,"high":15.4,"low":15.05,"open":15.09,"volume":51069673},{"timestamp":1281706200,"date":"2010-08-13","index":9029,"close":15.26,"high":15.42,"low":15.21,"open":15.33,"volume":34156240},{"timestamp":1281965400,"date":"2010-08-16","index":9030,"close":15.21,"high":15.34,"low":15.04,"open":15.16,"volume":38242071},{"timestamp":1282051800,"date":"2010-08-17","index":9031,"close":15.44,"high":15.56,"low":15.3,"open":15.4,"volume":53190953}]},{"date":"2010-05-04","estimated":0.53,"reported":0.6,"pre":[{"timestamp":1271683800,"date":"2010-04-19","index":8947,"close":15.93,"high":15.96,"low":15.75,"open":15.88,"volume":69487163},{"timestamp":1271770200,"date":"2010-04-20","index":8948,"close":15.9,"high":16.01,"low":15.87,"open":15.97,"volume":59565545},{"timestamp":1271856600,"date":"2010-04-21","index":8949,"close":15.75,"high":15.96,"low":15.6,"open":15.89,"volume":72271199},{"timestamp":1271943000,"date":"2010-04-22","index":8950,"close":15.64,"high":15.71,"low":15.49,"open":15.65,"volume":73482877},{"timestamp":1272029400,"date":"2010-04-23","index":8951,"close":16.04,"high":16.14,"low":15.56,"open":15.59,"volume":103613470},{"timestamp":1272288600,"date":"2010-04-26","index":8952,"close":15.96,"high":16.1,"low":15.84,"open":16,"volume":87980858},{"timestamp":1272375000,"date":"2010-04-27","index":8953,"close":15.62,"high":15.99,"low":15.56,"open":15.85,"volume":96488746},{"timestamp":1272461400,"date":"2010-04-28","index":8954,"close":15.68,"high":15.79,"low":15.55,"open":15.63,"volume":63932478},{"timestamp":1272547800,"date":"2010-04-29","index":8955,"close":16,"high":16.14,"low":15.78,"open":15.78,"volume":71149743},{"timestamp":1272634200,"date":"2010-04-30","index":8956,"close":15.86,"high":16.13,"low":15.83,"open":16.12,"volume":53829045},{"timestamp":1272893400,"date":"2010-05-03","index":8957,"close":16.04,"high":16.13,"low":15.77,"open":15.94,"volume":75855431}],"post":[{"timestamp":1272979800,"date":"2010-05-04","index":8958,"close":16.38,"high":16.5,"low":16.19,"open":16.27,"volume":127430181},{"timestamp":1273066200,"date":"2010-05-05","index":8959,"close":16.3,"high":16.45,"low":16.09,"open":16.1,"volume":104662200},{"timestamp":1273152600,"date":"2010-05-06","index":8960,"close":15.88,"high":16.33,"low":15.04,"open":16.28,"volume":125669474},{"timestamp":1273239000,"date":"2010-05-07","index":8961,"close":15.62,"high":15.95,"low":15.54,"open":15.84,"volume":112673338},{"timestamp":1273498200,"date":"2010-05-10","index":8962,"close":16.13,"high":16.37,"low":15.98,"open":16.03,"volume":86003238},{"timestamp":1273584600,"date":"2010-05-11","index":8963,"close":16.14,"high":16.31,"low":15.94,"open":15.99,"volume":56871205},{"timestamp":1273671000,"date":"2010-05-12","index":8964,"close":16.03,"high":16.21,"low":15.86,"open":16.11,"volume":56409764},{"timestamp":1273757400,"date":"2010-05-13","index":8965,"close":15.71,"high":16.07,"low":15.69,"open":15.98,"volume":71447182},{"timestamp":1273843800,"date":"2010-05-14","index":8966,"close":15.37,"high":15.69,"low":15.24,"open":15.68,"volume":66057658},{"timestamp":1274103000,"date":"2010-05-17","index":8967,"close":15.28,"high":15.44,"low":14.97,"open":15.37,"volume":104156385},{"timestamp":1274189400,"date":"2010-05-18","index":8968,"close":15,"high":15.42,"low":14.97,"open":15.31,"volume":77422519}]},{"date":"2010-02-03","estimated":0.5,"reported":0.49,"pre":[{"timestamp":1263911400,"date":"2010-01-19","index":8885,"close":18.98,"high":19.04,"low":18.5,"open":18.53,"volume":82562244},{"timestamp":1263997800,"date":"2010-01-20","index":8886,"close":18.92,"high":19.32,"low":18.85,"open":19.02,"volume":83522965},{"timestamp":1264084200,"date":"2010-01-21","index":8887,"close":18.25,"high":19.12,"low":18.19,"open":19.01,"volume":81343188},{"timestamp":1264170600,"date":"2010-01-22","index":8888,"close":17.99,"high":18.9,"low":17.93,"open":18.27,"volume":65034962},{"timestamp":1264429800,"date":"2010-01-25","index":8889,"close":17.88,"high":18.26,"low":17.87,"open":18.25,"volume":51933110},{"timestamp":1264516200,"date":"2010-01-26","index":8890,"close":17.82,"high":17.93,"low":17.68,"open":17.76,"volume":45955032},{"timestamp":1264602600,"date":"2010-01-27","index":8891,"close":18.03,"high":18.11,"low":17.7,"open":17.82,"volume":57558308},{"timestamp":1264689000,"date":"2010-01-28","index":8892,"close":17.68,"high":18.12,"low":17.66,"open":18.09,"volume":53690549},{"timestamp":1264775400,"date":"2010-01-29","index":8893,"close":17.7,"high":18,"low":17.57,"open":17.74,"volume":59071114},{"timestamp":1265034600,"date":"2010-02-01","index":8894,"close":17.83,"high":18.02,"low":17.74,"open":17.83,"volume":41586308},{"timestamp":1265121000,"date":"2010-02-02","index":8895,"close":18.25,"high":18.34,"low":17.81,"open":17.9,"volume":71262310}],"post":[{"timestamp":1265207400,"date":"2010-02-03","index":8896,"close":17.67,"high":17.88,"low":17.48,"open":17.73,"volume":120151889},{"timestamp":1265293800,"date":"2010-02-04","index":8897,"close":17.11,"high":17.5,"low":17.09,"open":17.41,"volume":99352043},{"timestamp":1265380200,"date":"2010-02-05","index":8898,"close":17.04,"high":17.26,"low":16.7,"open":16.99,"volume":95279492},{"timestamp":1265639400,"date":"2010-02-08","index":8899,"close":16.93,"high":17.08,"low":16.81,"open":16.99,"volume":58630015},{"timestamp":1265725800,"date":"2010-02-09","index":8900,"close":16.96,"high":17.22,"low":16.75,"open":16.95,"volume":74804488},{"timestamp":1265812200,"date":"2010-02-10","index":8901,"close":16.83,"high":17.06,"low":16.73,"open":17,"volume":63195205},{"timestamp":1265898600,"date":"2010-02-11","index":8902,"close":16.95,"high":17.11,"low":16.72,"open":16.84,"volume":57646000},{"timestamp":1265985000,"date":"2010-02-12","index":8903,"close":16.89,"high":16.97,"low":16.72,"open":16.94,"volume":53060257},{"timestamp":1266330600,"date":"2010-02-16","index":8904,"close":16.81,"high":17.15,"low":16.71,"open":17.04,"volume":66699017},{"timestamp":1266417000,"date":"2010-02-17","index":8905,"close":16.76,"high":16.94,"low":16.63,"open":16.94,"volume":61399821},{"timestamp":1266503400,"date":"2010-02-18","index":8906,"close":16.82,"high":16.84,"low":16.65,"open":16.77,"volume":60202899}]},{"date":"2009-10-20","estimated":0.48,"reported":0.51,"pre":[{"timestamp":1254749400,"date":"2009-10-05","index":8813,"close":15.56,"high":15.65,"low":15.25,"open":15.34,"volume":43560028},{"timestamp":1254835800,"date":"2009-10-06","index":8814,"close":15.92,"high":16.11,"low":15.65,"open":15.75,"volume":58149075},{"timestamp":1254922200,"date":"2009-10-07","index":8815,"close":15.83,"high":15.98,"low":15.79,"open":15.88,"volume":44264311},{"timestamp":1255008600,"date":"2009-10-08","index":8816,"close":15.84,"high":16.07,"low":15.79,"open":16.05,"volume":47128029},{"timestamp":1255095000,"date":"2009-10-09","index":8817,"close":16.05,"high":16.16,"low":15.76,"open":15.83,"volume":50669996},{"timestamp":1255354200,"date":"2009-10-12","index":8818,"close":16.22,"high":16.25,"low":15.96,"open":16.05,"volume":62705727},{"timestamp":1255440600,"date":"2009-10-13","index":8819,"close":15.92,"high":16.12,"low":15.86,"open":16.02,"volume":68055304},{"timestamp":1255527000,"date":"2009-10-14","index":8820,"close":16.48,"high":16.7,"low":15.8,"open":16.01,"volume":143506421},{"timestamp":1255613400,"date":"2009-10-15","index":8821,"close":16.76,"high":16.83,"low":16.4,"open":16.48,"volume":130711810},{"timestamp":1255699800,"date":"2009-10-16","index":8822,"close":16.86,"high":16.97,"low":16.66,"open":16.73,"volume":71146054},{"timestamp":1255959000,"date":"2009-10-19","index":8823,"close":17.06,"high":17.21,"low":16.68,"open":16.75,"volume":98399437}],"post":[{"timestamp":1256045400,"date":"2009-10-20","index":8824,"close":17.01,"high":17.49,"low":16.83,"open":17.34,"volume":95028008},{"timestamp":1256131800,"date":"2009-10-21","index":8825,"close":16.52,"high":17.11,"low":16.52,"open":17.08,"volume":102853325},{"timestamp":1256218200,"date":"2009-10-22","index":8826,"close":16.66,"high":16.7,"low":16.41,"open":16.49,"volume":60466294},{"timestamp":1256304600,"date":"2009-10-23","index":8827,"close":16.37,"high":16.64,"low":16.26,"open":16.59,"volume":64436079},{"timestamp":1256563800,"date":"2009-10-26","index":8828,"close":16.24,"high":16.67,"low":16.18,"open":16.52,"volume":67943791},{"timestamp":1256650200,"date":"2009-10-27","index":8829,"close":16.38,"high":16.54,"low":16.31,"open":16.39,"volume":62373296},{"timestamp":1256736600,"date":"2009-10-28","index":8830,"close":16.33,"high":16.54,"low":16.26,"open":16.33,"volume":63163690},{"timestamp":1256823000,"date":"2009-10-29","index":8831,"close":16.65,"high":16.66,"low":16.23,"open":16.36,"volume":60279209},{"timestamp":1256909400,"date":"2009-10-30","index":8832,"close":16.16,"high":16.59,"low":16.11,"open":16.57,"volume":68991573},{"timestamp":1257172200,"date":"2009-11-02","index":8833,"close":16.08,"high":16.32,"low":15.97,"open":16.18,"volume":64534839},{"timestamp":1257258600,"date":"2009-11-03","index":8834,"close":16.02,"high":16.08,"low":15.86,"open":16.03,"volume":55568461}]},{"date":"2009-07-22","estimated":0.47,"reported":0.48,"pre":[{"timestamp":1246973400,"date":"2009-07-07","index":8750,"close":13.84,"high":14.08,"low":13.71,"open":13.8,"volume":64206834},{"timestamp":1247059800,"date":"2009-07-08","index":8751,"close":13.86,"high":14.04,"low":13.76,"open":13.98,"volume":53358855},{"timestamp":1247146200,"date":"2009-07-09","index":8752,"close":13.56,"high":13.93,"low":13.49,"open":13.87,"volume":64678499},{"timestamp":1247232600,"date":"2009-07-10","index":8753,"close":13.47,"high":13.56,"low":13.39,"open":13.5,"volume":41038966},{"timestamp":1247491800,"date":"2009-07-13","index":8754,"close":14,"high":14.01,"low":13.47,"open":13.48,"volume":55898468},{"timestamp":1247578200,"date":"2009-07-14","index":8755,"close":14.14,"high":14.17,"low":13.87,"open":13.91,"volume":39340972},{"timestamp":1247664600,"date":"2009-07-15","index":8756,"close":14.25,"high":14.28,"low":13.94,"open":14.2,"volume":45903703},{"timestamp":1247751000,"date":"2009-07-16","index":8757,"close":14.3,"high":14.33,"low":14.12,"open":14.2,"volume":39159578},{"timestamp":1247837400,"date":"2009-07-17","index":8758,"close":14.19,"high":14.35,"low":14.1,"open":14.31,"volume":56106317},{"timestamp":1248096600,"date":"2009-07-20","index":8759,"close":14.48,"high":14.51,"low":13.99,"open":14.26,"volume":58193343},{"timestamp":1248183000,"date":"2009-07-21","index":8760,"close":14.9,"high":14.97,"low":14.57,"open":14.63,"volume":58406988}],"post":[{"timestamp":1248269400,"date":"2009-07-22","index":8761,"close":15.06,"high":15.63,"low":14.8,"open":14.87,"volume":88129683},{"timestamp":1248355800,"date":"2009-07-23","index":8762,"close":15.32,"high":15.56,"low":15.09,"open":15.23,"volume":61858206},{"timestamp":1248442200,"date":"2009-07-24","index":8763,"close":15.64,"high":15.65,"low":15.21,"open":15.23,"volume":53749468},{"timestamp":1248701400,"date":"2009-07-27","index":8764,"close":15.77,"high":15.8,"low":15.39,"open":15.59,"volume":50004184},{"timestamp":1248787800,"date":"2009-07-28","index":8765,"close":15.21,"high":15.81,"low":15.14,"open":15.65,"volume":79445882},{"timestamp":1248874200,"date":"2009-07-29","index":8766,"close":14.94,"high":15.26,"low":14.84,"open":15.18,"volume":64191867},{"timestamp":1248960600,"date":"2009-07-30","index":8767,"close":15.12,"high":15.43,"low":15.08,"open":15.14,"volume":51094020},{"timestamp":1249047000,"date":"2009-07-31","index":8768,"close":15.11,"high":15.35,"low":15.09,"open":15.28,"volume":45270143},{"timestamp":1249306200,"date":"2009-08-03","index":8769,"close":15.22,"high":15.32,"low":14.99,"open":15.29,"volume":53243653},{"timestamp":1249392600,"date":"2009-08-04","index":8770,"close":15.25,"high":15.35,"low":15.09,"open":15.13,"volume":51641152},{"timestamp":1249479000,"date":"2009-08-05","index":8771,"close":15.06,"high":15.18,"low":14.85,"open":15.16,"volume":61881605}]},{"date":"2009-04-28","estimated":0.49,"reported":0.54,"pre":[{"timestamp":1239629400,"date":"2009-04-13","index":8691,"close":12.79,"high":13.02,"low":12.73,"open":12.84,"volume":44054249},{"timestamp":1239715800,"date":"2009-04-14","index":8692,"close":12.66,"high":12.85,"low":12.53,"open":12.83,"volume":61154450},{"timestamp":1239802200,"date":"2009-04-15","index":8693,"close":13.15,"high":13.23,"low":12.64,"open":12.66,"volume":62144894},{"timestamp":1239888600,"date":"2009-04-16","index":8694,"close":13.19,"high":13.27,"low":12.87,"open":13.22,"volume":54979064},{"timestamp":1239975000,"date":"2009-04-17","index":8695,"close":13.43,"high":13.54,"low":13.19,"open":13.29,"volume":76662058},{"timestamp":1240234200,"date":"2009-04-20","index":8696,"close":12.89,"high":13.3,"low":12.87,"open":13.25,"volume":55148442},{"timestamp":1240320600,"date":"2009-04-21","index":8697,"close":12.83,"high":12.94,"low":12.43,"open":12.89,"volume":69867974},{"timestamp":1240407000,"date":"2009-04-22","index":8698,"close":12.37,"high":12.75,"low":12.37,"open":12.74,"volume":76129366},{"timestamp":1240493400,"date":"2009-04-23","index":8699,"close":12.6,"high":12.63,"low":12.1,"open":12.44,"volume":90772272},{"timestamp":1240579800,"date":"2009-04-24","index":8700,"close":12.5,"high":12.69,"low":12.32,"open":12.63,"volume":69161477},{"timestamp":1240839000,"date":"2009-04-27","index":8701,"close":12.8,"high":12.87,"low":12.53,"open":12.68,"volume":59992204}],"post":[{"timestamp":1240925400,"date":"2009-04-28","index":8702,"close":12.7,"high":12.95,"low":12.47,"open":12.94,"volume":71527497},{"timestamp":1241011800,"date":"2009-04-29","index":8703,"close":12.74,"high":12.9,"low":12.48,"open":12.67,"volume":82400455},{"timestamp":1241098200,"date":"2009-04-30","index":8704,"close":12.68,"high":13.02,"low":12.6,"open":12.88,"volume":68159545},{"timestamp":1241184600,"date":"2009-05-01","index":8705,"close":12.88,"high":12.88,"low":12.57,"open":12.7,"volume":59425258},{"timestamp":1241443800,"date":"2009-05-04","index":8706,"close":13.26,"high":13.27,"low":12.92,"open":13,"volume":65592106},{"timestamp":1241530200,"date":"2009-05-05","index":8707,"close":13.55,"high":13.62,"low":13.22,"open":13.27,"volume":67748696},{"timestamp":1241616600,"date":"2009-05-06","index":8708,"close":13.2,"high":13.52,"low":13.06,"open":13.44,"volume":63925838},{"timestamp":1241703000,"date":"2009-05-07","index":8709,"close":13.43,"high":13.69,"low":13.14,"open":13.3,"volume":78979698},{"timestamp":1241789400,"date":"2009-05-08","index":8710,"close":13.66,"high":13.77,"low":13.52,"open":13.6,"volume":59609602},{"timestamp":1242048600,"date":"2009-05-11","index":8711,"close":13.43,"high":13.68,"low":13.38,"open":13.38,"volume":55851038},{"timestamp":1242135000,"date":"2009-05-12","index":8712,"close":14.17,"high":14.43,"low":13.47,"open":13.51,"volume":122986833}]},{"date":"2009-01-26","estimated":0.59,"reported":0.65,"pre":[{"timestamp":1231425000,"date":"2009-01-08","index":8627,"close":16.75,"high":16.78,"low":16.44,"open":16.51,"volume":35061626},{"timestamp":1231511400,"date":"2009-01-09","index":8628,"close":16.55,"high":16.91,"low":16.46,"open":16.81,"volume":38032325},{"timestamp":1231770600,"date":"2009-01-12","index":8629,"close":16.47,"high":16.78,"low":16.34,"open":16.76,"volume":35689072},{"timestamp":1231857000,"date":"2009-01-13","index":8630,"close":16.69,"high":16.71,"low":16.39,"open":16.51,"volume":45702705},{"timestamp":1231943400,"date":"2009-01-14","index":8631,"close":16.36,"high":16.55,"low":16.13,"open":16.4,"volume":48032466},{"timestamp":1232029800,"date":"2009-01-15","index":8632,"close":16.5,"high":16.5,"low":15.67,"open":16.34,"volume":85104598},{"timestamp":1232116200,"date":"2009-01-16","index":8633,"close":16.6,"high":16.86,"low":16.29,"open":16.86,"volume":61930300},{"timestamp":1232461800,"date":"2009-01-20","index":8634,"close":16.32,"high":16.92,"low":16.24,"open":16.36,"volume":55635179},{"timestamp":1232548200,"date":"2009-01-21","index":8635,"close":16.58,"high":16.62,"low":16.03,"open":16.42,"volume":46144647},{"timestamp":1232634600,"date":"2009-01-22","index":8636,"close":16.33,"high":16.45,"low":16.15,"open":16.39,"volume":49245410},{"timestamp":1232721000,"date":"2009-01-23","index":8637,"close":16.56,"high":16.62,"low":15.7,"open":15.9,"volume":114382188}],"post":[{"timestamp":1232980200,"date":"2009-01-26","index":8638,"close":14.85,"high":15.68,"low":14.51,"open":15.63,"volume":221773299},{"timestamp":1233066600,"date":"2009-01-27","index":8639,"close":15.01,"high":15.2,"low":14.75,"open":14.81,"volume":117648956},{"timestamp":1233153000,"date":"2009-01-28","index":8640,"close":14.65,"high":15.18,"low":14.24,"open":15.13,"volume":114698915},{"timestamp":1233239400,"date":"2009-01-29","index":8641,"close":14.35,"high":14.69,"low":14.25,"open":14.51,"volume":71315537},{"timestamp":1233325800,"date":"2009-01-30","index":8642,"close":13.83,"high":14.35,"low":13.76,"open":14.32,"volume":72435307},{"timestamp":1233585000,"date":"2009-02-02","index":8643,"close":14.13,"high":14.38,"low":13.78,"open":13.88,"volume":72927314},{"timestamp":1233671400,"date":"2009-02-03","index":8644,"close":14.42,"high":14.59,"low":13.66,"open":13.66,"volume":66814746},{"timestamp":1233757800,"date":"2009-02-04","index":8645,"close":13.82,"high":14.39,"low":13.79,"open":14.27,"volume":69193308},{"timestamp":1233844200,"date":"2009-02-05","index":8646,"close":13.76,"high":14,"low":13.6,"open":13.8,"volume":81293544},{"timestamp":1233930600,"date":"2009-02-06","index":8647,"close":14.08,"high":14.25,"low":13.71,"open":13.8,"volume":67264910},{"timestamp":1234189800,"date":"2009-02-09","index":8648,"close":13.96,"high":14.35,"low":13.86,"open":14.35,"volume":50392478}]},{"date":"2008-10-21","estimated":0.6,"reported":0.62,"pre":[{"timestamp":1223299800,"date":"2008-10-06","index":8562,"close":17.97,"high":17.98,"low":16.86,"open":17.55,"volume":109054956},{"timestamp":1223386200,"date":"2008-10-07","index":8563,"close":16.75,"high":18.03,"low":16.75,"open":17.93,"volume":99843207},{"timestamp":1223472600,"date":"2008-10-08","index":8564,"close":16.25,"high":17.13,"low":16.25,"open":16.48,"volume":118302752},{"timestamp":1223559000,"date":"2008-10-09","index":8565,"close":14.87,"high":16.49,"low":14.7,"open":16.41,"volume":97290840},{"timestamp":1223645400,"date":"2008-10-10","index":8566,"close":14.36,"high":15.09,"low":13.58,"open":14.07,"volume":156874936},{"timestamp":1223904600,"date":"2008-10-13","index":8567,"close":15.83,"high":16.04,"low":15.07,"open":15.63,"volume":112017012},{"timestamp":1223991000,"date":"2008-10-14","index":8568,"close":16.25,"high":16.6,"low":15.95,"open":16.5,"volume":89311428},{"timestamp":1224077400,"date":"2008-10-15","index":8569,"close":15.44,"high":16.4,"low":15.33,"open":16.4,"volume":75430880},{"timestamp":1224163800,"date":"2008-10-16","index":8570,"close":16.1,"high":16.12,"low":14.81,"open":15.7,"volume":86337883},{"timestamp":1224250200,"date":"2008-10-17","index":8571,"close":16.04,"high":16.63,"low":15.41,"open":15.59,"volume":74003448},{"timestamp":1224509400,"date":"2008-10-20","index":8572,"close":16.45,"high":16.59,"low":16,"open":16.37,"volume":56865619}],"post":[{"timestamp":1224595800,"date":"2008-10-21","index":8573,"close":16.45,"high":17.03,"low":16.43,"open":16.76,"volume":75031520},{"timestamp":1224682200,"date":"2008-10-22","index":8574,"close":15.88,"high":16.38,"low":15.65,"open":16.18,"volume":72630086},{"timestamp":1224768600,"date":"2008-10-23","index":8575,"close":16.22,"high":16.37,"low":15.28,"open":16.02,"volume":70038300},{"timestamp":1224855000,"date":"2008-10-24","index":8576,"close":15.72,"high":16.16,"low":14.88,"open":15.09,"volume":68491239},{"timestamp":1225114200,"date":"2008-10-27","index":8577,"close":15.55,"high":16.36,"low":15.22,"open":15.46,"volume":66932057},{"timestamp":1225200600,"date":"2008-10-28","index":8578,"close":16.91,"high":17.08,"low":15.28,"open":15.83,"volume":89177886},{"timestamp":1225287000,"date":"2008-10-29","index":8579,"close":16.31,"high":17.19,"low":16.25,"open":16.67,"volume":69856907},{"timestamp":1225373400,"date":"2008-10-30","index":8580,"close":16.94,"high":17.12,"low":16.43,"open":16.92,"volume":59994734},{"timestamp":1225459800,"date":"2008-10-31","index":8581,"close":16.8,"high":17.31,"low":16.7,"open":16.85,"volume":63854166},{"timestamp":1225722600,"date":"2008-11-03","index":8582,"close":16.85,"high":17.09,"low":16.67,"open":16.94,"volume":43717180},{"timestamp":1225809000,"date":"2008-11-04","index":8583,"close":17.47,"high":17.5,"low":17,"open":17.19,"volume":49311495}]},{"date":"2008-07-23","estimated":0.54,"reported":0.55,"pre":[{"timestamp":1215523800,"date":"2008-07-08","index":8499,"close":17.26,"high":17.29,"low":16.57,"open":16.57,"volume":64343011},{"timestamp":1215610200,"date":"2008-07-09","index":8500,"close":17.11,"high":17.62,"low":17.08,"open":17.39,"volume":53938766},{"timestamp":1215696600,"date":"2008-07-10","index":8501,"close":17.11,"high":17.42,"low":16.93,"open":17.22,"volume":49629803},{"timestamp":1215783000,"date":"2008-07-11","index":8502,"close":16.9,"high":17.13,"low":16.77,"open":17.02,"volume":53959741},{"timestamp":1216042200,"date":"2008-07-14","index":8503,"close":16.75,"high":17.17,"low":16.69,"open":17.1,"volume":37714650},{"timestamp":1216128600,"date":"2008-07-15","index":8504,"close":16.68,"high":16.9,"low":16.45,"open":16.62,"volume":65131192},{"timestamp":1216215000,"date":"2008-07-16","index":8505,"close":17.32,"high":17.35,"low":16.52,"open":16.7,"volume":59044448},{"timestamp":1216301400,"date":"2008-07-17","index":8506,"close":17.45,"high":17.54,"low":17.08,"open":17.32,"volume":51751295},{"timestamp":1216387800,"date":"2008-07-18","index":8507,"close":17.38,"high":17.5,"low":17.14,"open":17.47,"volume":45056708},{"timestamp":1216647000,"date":"2008-07-21","index":8508,"close":17.16,"high":17.58,"low":17.07,"open":17.49,"volume":51245164},{"timestamp":1216733400,"date":"2008-07-22","index":8509,"close":17.41,"high":17.54,"low":16.97,"open":17.06,"volume":52636549}],"post":[{"timestamp":1216819800,"date":"2008-07-23","index":8510,"close":18.09,"high":18.14,"low":17.66,"open":17.83,"volume":69208170},{"timestamp":1216906200,"date":"2008-07-24","index":8511,"close":17.85,"high":18.26,"low":17.79,"open":18.21,"volume":43226753},{"timestamp":1216992600,"date":"2008-07-25","index":8512,"close":17.92,"high":17.98,"low":17.76,"open":17.92,"volume":45163057},{"timestamp":1217251800,"date":"2008-07-28","index":8513,"close":17.42,"high":17.94,"low":17.4,"open":17.9,"volume":37769141},{"timestamp":1217338200,"date":"2008-07-29","index":8514,"close":17.58,"high":17.66,"low":17.4,"open":17.48,"volume":34253314},{"timestamp":1217424600,"date":"2008-07-30","index":8515,"close":17.91,"high":18.14,"low":17.58,"open":17.69,"volume":44776977},{"timestamp":1217511000,"date":"2008-07-31","index":8516,"close":17.71,"high":18.11,"low":17.66,"open":17.85,"volume":50190321},{"timestamp":1217597400,"date":"2008-08-01","index":8517,"close":17.65,"high":17.98,"low":17.58,"open":17.85,"volume":34689353},{"timestamp":1217856600,"date":"2008-08-04","index":8518,"close":18.01,"high":18.18,"low":17.6,"open":17.67,"volume":45370695},{"timestamp":1217943000,"date":"2008-08-05","index":8519,"close":18.7,"high":18.74,"low":18.06,"open":18.06,"volume":59995683},{"timestamp":1218029400,"date":"2008-08-06","index":8520,"close":18.43,"high":18.54,"low":18.23,"open":18.43,"volume":44007135}]},{"date":"2008-04-17","estimated":0.66,"reported":0.61,"pre":[{"timestamp":1207143000,"date":"2008-04-02","index":8432,"close":20.41,"high":20.49,"low":20.09,"open":20.13,"volume":33593720},{"timestamp":1207229400,"date":"2008-04-03","index":8433,"close":20.25,"high":20.36,"low":19.86,"open":20.31,"volume":37879811},{"timestamp":1207315800,"date":"2008-04-04","index":8434,"close":20.26,"high":20.36,"low":20.15,"open":20.24,"volume":31387698},{"timestamp":1207575000,"date":"2008-04-07","index":8435,"close":20.38,"high":20.46,"low":20.19,"open":20.33,"volume":26966063},{"timestamp":1207661400,"date":"2008-04-08","index":8436,"close":19.92,"high":20.32,"low":19.83,"open":20.26,"volume":40255738},{"timestamp":1207747800,"date":"2008-04-09","index":8437,"close":19.82,"high":20,"low":19.66,"open":19.92,"volume":39411906},{"timestamp":1207834200,"date":"2008-04-10","index":8438,"close":19.85,"high":20.02,"low":19.73,"open":19.79,"volume":38244601},{"timestamp":1207920600,"date":"2008-04-11","index":8439,"close":19.4,"high":19.83,"low":19.39,"open":19.79,"volume":31835121},{"timestamp":1208179800,"date":"2008-04-14","index":8440,"close":19.51,"high":19.57,"low":19.4,"open":19.49,"volume":39024455},{"timestamp":1208266200,"date":"2008-04-15","index":8441,"close":19.65,"high":19.85,"low":19.52,"open":19.54,"volume":35233534},{"timestamp":1208352600,"date":"2008-04-16","index":8442,"close":20.02,"high":20.02,"low":19.68,"open":19.76,"volume":40596707}],"post":[{"timestamp":1208439000,"date":"2008-04-17","index":8443,"close":19.35,"high":19.49,"low":19.18,"open":19.45,"volume":81686581},{"timestamp":1208525400,"date":"2008-04-18","index":8444,"close":19.42,"high":19.55,"low":19.26,"open":19.54,"volume":59665675},{"timestamp":1208784600,"date":"2008-04-21","index":8445,"close":19.17,"high":19.44,"low":19.1,"open":19.32,"volume":53012933},{"timestamp":1208871000,"date":"2008-04-22","index":8446,"close":18.78,"high":19.2,"low":18.78,"open":19.19,"volume":70082357},{"timestamp":1208957400,"date":"2008-04-23","index":8447,"close":18.86,"high":18.98,"low":18.8,"open":18.86,"volume":56248396},{"timestamp":1209043800,"date":"2008-04-24","index":8448,"close":19.01,"high":19.13,"low":18.86,"open":18.93,"volume":41210873},{"timestamp":1209130200,"date":"2008-04-25","index":8449,"close":19.38,"high":19.4,"low":19.13,"open":19.14,"volume":57962622},{"timestamp":1209389400,"date":"2008-04-28","index":8450,"close":19.19,"high":19.45,"low":19.17,"open":19.44,"volume":59478379},{"timestamp":1209475800,"date":"2008-04-29","index":8451,"close":19.2,"high":19.26,"low":18.98,"open":19.22,"volume":52393497},{"timestamp":1209562200,"date":"2008-04-30","index":8452,"close":19.08,"high":19.3,"low":18.99,"open":19.26,"volume":46395921},{"timestamp":1209648600,"date":"2008-05-01","index":8453,"close":19.39,"high":19.4,"low":19.07,"open":19.14,"volume":51097288}]},{"date":"2008-01-23","estimated":0.47,"reported":0.52,"pre":[{"timestamp":1199716200,"date":"2008-01-07","index":8373,"close":22.04,"high":22.14,"low":21.73,"open":21.75,"volume":50715107},{"timestamp":1199802600,"date":"2008-01-08","index":8374,"close":22.27,"high":22.69,"low":22.11,"open":22.11,"volume":54701441},{"timestamp":1199889000,"date":"2008-01-09","index":8375,"close":22.69,"high":22.78,"low":22.3,"open":22.3,"volume":63408218},{"timestamp":1199975400,"date":"2008-01-10","index":8376,"close":22.85,"high":22.97,"low":22.4,"open":22.75,"volume":57593406},{"timestamp":1200061800,"date":"2008-01-11","index":8377,"close":22.79,"high":22.9,"low":22.54,"open":22.72,"volume":47647124},{"timestamp":1200321000,"date":"2008-01-14","index":8378,"close":22.74,"high":23,"low":22.58,"open":23,"volume":37064121},{"timestamp":1200407400,"date":"2008-01-15","index":8379,"close":22.38,"high":22.68,"low":22.31,"open":22.59,"volume":35496507},{"timestamp":1200493800,"date":"2008-01-16","index":8380,"close":22.2,"high":22.59,"low":22.15,"open":22.27,"volume":57865022},{"timestamp":1200580200,"date":"2008-01-17","index":8381,"close":21.78,"high":22.2,"low":21.71,"open":22.2,"volume":56190216},{"timestamp":1200666600,"date":"2008-01-18","index":8382,"close":21.35,"high":21.85,"low":21.31,"open":21.79,"volume":56934340},{"timestamp":1201012200,"date":"2008-01-22","index":8383,"close":21.09,"high":21.2,"low":20.46,"open":20.57,"volume":75068620}],"post":[{"timestamp":1201098600,"date":"2008-01-23","index":8384,"close":21.69,"high":21.73,"low":20.89,"open":21.29,"volume":105367748},{"timestamp":1201185000,"date":"2008-01-24","index":8385,"close":21.87,"high":21.88,"low":21.47,"open":21.76,"volume":61899628},{"timestamp":1201271400,"date":"2008-01-25","index":8386,"close":21.45,"high":22.06,"low":21.25,"open":21.98,"volume":63540179},{"timestamp":1201530600,"date":"2008-01-28","index":8387,"close":21.81,"high":21.83,"low":21.4,"open":21.53,"volume":40023015},{"timestamp":1201617000,"date":"2008-01-29","index":8388,"close":21.99,"high":22.06,"low":21.76,"open":21.95,"volume":36767525},{"timestamp":1201703400,"date":"2008-01-30","index":8389,"close":21.92,"high":22.28,"low":21.78,"open":21.94,"volume":43176372},{"timestamp":1201789800,"date":"2008-01-31","index":8390,"close":22.16,"high":22.31,"low":21.59,"open":21.85,"volume":55573415},{"timestamp":1201876200,"date":"2008-02-01","index":8391,"close":22.38,"high":22.57,"low":21.94,"open":22.2,"volume":54907076},{"timestamp":1202135400,"date":"2008-02-04","index":8392,"close":22.42,"high":22.56,"low":22.3,"open":22.34,"volume":31193762},{"timestamp":1202221800,"date":"2008-02-05","index":8393,"close":21.78,"high":22.34,"low":21.78,"open":22.3,"volume":41465309},{"timestamp":1202308200,"date":"2008-02-06","index":8394,"close":21.43,"high":21.85,"low":21.42,"open":21.73,"volume":44629417}]},{"date":"2007-10-18","estimated":0.53,"reported":0.58,"pre":[{"timestamp":1191418200,"date":"2007-10-03","index":8308,"close":23.8,"high":23.93,"low":23.52,"open":23.59,"volume":33955769},{"timestamp":1191504600,"date":"2007-10-04","index":8309,"close":24,"high":24.21,"low":23.83,"open":23.84,"volume":32937184},{"timestamp":1191591000,"date":"2007-10-05","index":8310,"close":24.27,"high":24.34,"low":24.12,"open":24.19,"volume":51075048},{"timestamp":1191850200,"date":"2007-10-08","index":8311,"close":24.15,"high":24.35,"low":24.06,"open":24.25,"volume":25188281},{"timestamp":1191936600,"date":"2007-10-09","index":8312,"close":24.23,"high":24.37,"low":24.04,"open":24.13,"volume":33083163},{"timestamp":1192023000,"date":"2007-10-10","index":8313,"close":24.23,"high":24.39,"low":24.01,"open":24.24,"volume":30887365},{"timestamp":1192109400,"date":"2007-10-11","index":8314,"close":24.15,"high":24.33,"low":24.05,"open":24.26,"volume":33101819},{"timestamp":1192195800,"date":"2007-10-12","index":8315,"close":23.97,"high":24.15,"low":23.87,"open":24.13,"volume":35763590},{"timestamp":1192455000,"date":"2007-10-15","index":8316,"close":23.72,"high":24.04,"low":23.59,"open":23.96,"volume":44829782},{"timestamp":1192541400,"date":"2007-10-16","index":8317,"close":23.37,"high":23.7,"low":23.27,"open":23.63,"volume":46960443},{"timestamp":1192627800,"date":"2007-10-17","index":8318,"close":23.29,"high":23.59,"low":23.18,"open":23.48,"volume":34427118}],"post":[{"timestamp":1192714200,"date":"2007-10-18","index":8319,"close":23.28,"high":23.63,"low":23.26,"open":23.29,"volume":45415279},{"timestamp":1192800600,"date":"2007-10-19","index":8320,"close":22.84,"high":23.29,"low":22.16,"open":23.27,"volume":49051052},{"timestamp":1193059800,"date":"2007-10-22","index":8321,"close":22.79,"high":22.91,"low":22.65,"open":22.77,"volume":40250152},{"timestamp":1193146200,"date":"2007-10-23","index":8322,"close":22.82,"high":22.97,"low":22.69,"open":22.89,"volume":34150338},{"timestamp":1193232600,"date":"2007-10-24","index":8323,"close":22.75,"high":22.82,"low":22.4,"open":22.8,"volume":47513371},{"timestamp":1193319000,"date":"2007-10-25","index":8324,"close":23.05,"high":23.1,"low":22.76,"open":22.95,"volume":48760886},{"timestamp":1193405400,"date":"2007-10-26","index":8325,"close":23.06,"high":23.07,"low":22.88,"open":23.06,"volume":29082179},{"timestamp":1193664600,"date":"2007-10-29","index":8326,"close":23.25,"high":23.31,"low":22.98,"open":23.05,"volume":37197557},{"timestamp":1193751000,"date":"2007-10-30","index":8327,"close":23.2,"high":23.48,"low":23.1,"open":23.24,"volume":32748623},{"timestamp":1193837400,"date":"2007-10-31","index":8328,"close":23.35,"high":23.37,"low":23.17,"open":23.3,"volume":33164215},{"timestamp":1193923800,"date":"2007-11-01","index":8329,"close":22.72,"high":23.34,"low":22.69,"open":23.32,"volume":46660685}]},{"date":"2007-07-18","estimated":0.5,"reported":0.42,"pre":[{"timestamp":1183383000,"date":"2007-07-02","index":8243,"close":24.41,"high":24.43,"low":24.23,"open":24.38,"volume":34941365},{"timestamp":1183469400,"date":"2007-07-03","index":8244,"close":24.49,"high":24.63,"low":24.45,"open":24.47,"volume":18183292},{"timestamp":1183642200,"date":"2007-07-05","index":8245,"close":24.57,"high":24.77,"low":24.41,"open":24.49,"volume":30377018},{"timestamp":1183728600,"date":"2007-07-06","index":8246,"close":24.59,"high":24.62,"low":24.38,"open":24.54,"volume":27941856},{"timestamp":1183987800,"date":"2007-07-09","index":8247,"close":24.55,"high":24.65,"low":24.45,"open":24.58,"volume":26063312},{"timestamp":1184074200,"date":"2007-07-10","index":8248,"close":24.27,"high":24.56,"low":24.22,"open":24.45,"volume":45813586},{"timestamp":1184160600,"date":"2007-07-11","index":8249,"close":24.15,"high":24.4,"low":24.08,"open":24.2,"volume":46266700},{"timestamp":1184247000,"date":"2007-07-12","index":8250,"close":24.65,"high":24.67,"low":24.08,"open":24.24,"volume":56011141},{"timestamp":1184333400,"date":"2007-07-13","index":8251,"close":24.58,"high":24.75,"low":24.46,"open":24.64,"volume":31822684},{"timestamp":1184592600,"date":"2007-07-16","index":8252,"close":24.74,"high":24.76,"low":24.49,"open":24.49,"volume":24134387},{"timestamp":1184679000,"date":"2007-07-17","index":8253,"close":24.63,"high":24.81,"low":24.59,"open":24.71,"volume":37111867}],"post":[{"timestamp":1184765400,"date":"2007-07-18","index":8254,"close":23.84,"high":24,"low":23.45,"open":23.89,"volume":119417778},{"timestamp":1184851800,"date":"2007-07-19","index":8255,"close":23.71,"high":23.95,"low":23.65,"open":23.93,"volume":54720096},{"timestamp":1184938200,"date":"2007-07-20","index":8256,"close":23.62,"high":23.85,"low":23.61,"open":23.79,"volume":50940979},{"timestamp":1185197400,"date":"2007-07-23","index":8257,"close":23.75,"high":24,"low":23.62,"open":23.68,"volume":42271513},{"timestamp":1185283800,"date":"2007-07-24","index":8258,"close":23.61,"high":23.85,"low":23.61,"open":23.68,"volume":44998422},{"timestamp":1185370200,"date":"2007-07-25","index":8259,"close":23.51,"high":23.81,"low":23.45,"open":23.65,"volume":47846962},{"timestamp":1185456600,"date":"2007-07-26","index":8260,"close":22.91,"high":23.48,"low":22.87,"open":23.47,"volume":70086468},{"timestamp":1185543000,"date":"2007-07-27","index":8261,"close":22.57,"high":23.06,"low":22.57,"open":22.98,"volume":56121179},{"timestamp":1185802200,"date":"2007-07-30","index":8262,"close":22.54,"high":22.82,"low":22.33,"open":22.82,"volume":53539616},{"timestamp":1185888600,"date":"2007-07-31","index":8263,"close":22.31,"high":22.69,"low":22.3,"open":22.65,"volume":65777610},{"timestamp":1185975000,"date":"2007-08-01","index":8264,"close":22.42,"high":22.5,"low":22.17,"open":22.31,"volume":60460180}]},{"date":"2007-04-20","estimated":0.57,"reported":0.68,"pre":[{"timestamp":1175693400,"date":"2007-04-04","index":8182,"close":24.49,"high":24.56,"low":24.22,"open":24.24,"volume":28607246},{"timestamp":1175779800,"date":"2007-04-05","index":8183,"close":24.52,"high":24.59,"low":24.37,"open":24.42,"volume":23147737},{"timestamp":1176125400,"date":"2007-04-09","index":8184,"close":24.67,"high":24.68,"low":24.54,"open":24.6,"volume":23027476},{"timestamp":1176211800,"date":"2007-04-10","index":8185,"close":24.67,"high":24.82,"low":24.56,"open":24.63,"volume":29147632},{"timestamp":1176298200,"date":"2007-04-11","index":8186,"close":24.71,"high":24.75,"low":24.45,"open":24.61,"volume":36834349},{"timestamp":1176384600,"date":"2007-04-12","index":8187,"close":25.1,"high":25.15,"low":24.61,"open":24.64,"volume":48422130},{"timestamp":1176471000,"date":"2007-04-13","index":8188,"close":25.3,"high":25.6,"low":25.27,"open":25.43,"volume":46563507},{"timestamp":1176730200,"date":"2007-04-16","index":8189,"close":25.56,"high":25.59,"low":25.33,"open":25.47,"volume":36246533},{"timestamp":1176816600,"date":"2007-04-17","index":8190,"close":25.52,"high":25.57,"low":25.45,"open":25.56,"volume":35529075},{"timestamp":1176903000,"date":"2007-04-18","index":8191,"close":25.41,"high":25.48,"low":25.17,"open":25.44,"volume":30842570},{"timestamp":1176989400,"date":"2007-04-19","index":8192,"close":25.68,"high":25.84,"low":25.2,"open":25.26,"volume":49181116}],"post":[{"timestamp":1177075800,"date":"2007-04-20","index":8193,"close":25.59,"high":25.75,"low":25.3,"open":25.66,"volume":66460075},{"timestamp":1177335000,"date":"2007-04-23","index":8194,"close":25,"high":25.38,"low":24.91,"open":25.25,"volume":51242845},{"timestamp":1177421400,"date":"2007-04-24","index":8195,"close":24.81,"high":25.11,"low":24.72,"open":25.11,"volume":42413171},{"timestamp":1177507800,"date":"2007-04-25","index":8196,"close":24.97,"high":25.09,"low":24.65,"open":24.84,"volume":57051544},{"timestamp":1177594200,"date":"2007-04-26","index":8197,"close":25.35,"high":25.38,"low":24.99,"open":25.07,"volume":48166851},{"timestamp":1177680600,"date":"2007-04-27","index":8198,"close":25.25,"high":25.38,"low":25.08,"open":25.25,"volume":28853461},{"timestamp":1177939800,"date":"2007-04-30","index":8199,"close":25.1,"high":25.41,"low":25.08,"open":25.19,"volume":37375999},{"timestamp":1178026200,"date":"2007-05-01","index":8200,"close":25.23,"high":25.33,"low":24.93,"open":25.01,"volume":38531289},{"timestamp":1178112600,"date":"2007-05-02","index":8201,"close":25.24,"high":25.39,"low":25.02,"open":25.24,"volume":35075644},{"timestamp":1178199000,"date":"2007-05-03","index":8202,"close":25.49,"high":25.59,"low":25.23,"open":25.23,"volume":46607353},{"timestamp":1178285400,"date":"2007-05-04","index":8203,"close":25.69,"high":25.84,"low":25.44,"open":25.44,"volume":44038017}]},{"date":"2007-01-22","estimated":0.42,"reported":0.43,"pre":[{"timestamp":1167921000,"date":"2007-01-04","index":8120,"close":25.03,"high":25.21,"low":24.94,"open":25.03,"volume":33987495},{"timestamp":1168007400,"date":"2007-01-05","index":8121,"close":24.95,"high":25.27,"low":24.83,"open":25.19,"volume":33046589},{"timestamp":1168266600,"date":"2007-01-08","index":8122,"close":24.82,"high":25.07,"low":24.56,"open":24.94,"volume":45557569},{"timestamp":1168353000,"date":"2007-01-09","index":8123,"close":24.83,"high":24.99,"low":24.71,"open":24.9,"volume":32994627},{"timestamp":1168439400,"date":"2007-01-10","index":8124,"close":24.86,"high":24.91,"low":24.67,"open":24.76,"volume":36412854},{"timestamp":1168525800,"date":"2007-01-11","index":8125,"close":25.1,"high":25.15,"low":24.46,"open":24.46,"volume":39253700},{"timestamp":1168612200,"date":"2007-01-12","index":8126,"close":25.28,"high":25.44,"low":25.03,"open":25.03,"volume":31409095},{"timestamp":1168957800,"date":"2007-01-16","index":8127,"close":25.4,"high":25.45,"low":25.15,"open":25.28,"volume":32868041},{"timestamp":1169044200,"date":"2007-01-17","index":8128,"close":25.51,"high":25.64,"low":25.3,"open":25.33,"volume":38376035},{"timestamp":1169130600,"date":"2007-01-18","index":8129,"close":25.78,"high":25.87,"low":25.46,"open":25.46,"volume":40662055},{"timestamp":1169217000,"date":"2007-01-19","index":8130,"close":25.83,"high":26.01,"low":25.73,"open":25.83,"volume":35589364}],"post":[{"timestamp":1169476200,"date":"2007-01-22","index":8131,"close":25.57,"high":25.9,"low":25.29,"open":25.83,"volume":50558483},{"timestamp":1169562600,"date":"2007-01-23","index":8132,"close":25.02,"high":25.3,"low":24.69,"open":25.26,"volume":54172227},{"timestamp":1169649000,"date":"2007-01-24","index":8133,"close":25.45,"high":25.46,"low":24.92,"open":24.99,"volume":39986020},{"timestamp":1169735400,"date":"2007-01-25","index":8134,"close":25.01,"high":25.51,"low":24.94,"open":25.45,"volume":36973477},{"timestamp":1169821800,"date":"2007-01-26","index":8135,"close":24.94,"high":25,"low":24.67,"open":24.98,"volume":34851669},{"timestamp":1170081000,"date":"2007-01-29","index":8136,"close":24.72,"high":25.05,"low":24.67,"open":24.9,"volume":35647123},{"timestamp":1170167400,"date":"2007-01-30","index":8137,"close":24.76,"high":24.82,"low":24.67,"open":24.69,"volume":27826232},{"timestamp":1170253800,"date":"2007-01-31","index":8138,"close":24.9,"high":24.96,"low":24.67,"open":24.68,"volume":36555566},{"timestamp":1170340200,"date":"2007-02-01","index":8139,"close":25.26,"high":25.32,"low":24.96,"open":25.04,"volume":32373505},{"timestamp":1170426600,"date":"2007-02-02","index":8140,"close":25.43,"high":25.49,"low":25.25,"open":25.3,"volume":37234763},{"timestamp":1170685800,"date":"2007-02-05","index":8141,"close":25.5,"high":25.62,"low":25.29,"open":25.36,"volume":40536102}]},{"date":"2006-10-19","estimated":0.45,"reported":0.54,"pre":[{"timestamp":1159968600,"date":"2006-10-04","index":8058,"close":26.88,"high":26.97,"low":26.59,"open":26.95,"volume":29012615},{"timestamp":1160055000,"date":"2006-10-05","index":8059,"close":26.56,"high":26.8,"low":26.33,"open":26.78,"volume":30519519},{"timestamp":1160141400,"date":"2006-10-06","index":8060,"close":26.47,"high":26.52,"low":26.18,"open":26.44,"volume":28635599},{"timestamp":1160400600,"date":"2006-10-09","index":8061,"close":26.23,"high":26.4,"low":26.05,"open":26.36,"volume":21949655},{"timestamp":1160487000,"date":"2006-10-10","index":8062,"close":26.15,"high":26.19,"low":25.87,"open":26.09,"volume":31534626},{"timestamp":1160573400,"date":"2006-10-11","index":8063,"close":25.89,"high":26.09,"low":25.81,"open":26.02,"volume":34159086},{"timestamp":1160659800,"date":"2006-10-12","index":8064,"close":26.23,"high":26.32,"low":25.87,"open":25.89,"volume":28042513},{"timestamp":1160746200,"date":"2006-10-13","index":8065,"close":26.18,"high":26.24,"low":25.97,"open":26.13,"volume":25847453},{"timestamp":1161005400,"date":"2006-10-16","index":8066,"close":26.24,"high":26.32,"low":25.98,"open":26.19,"volume":21052280},{"timestamp":1161091800,"date":"2006-10-17","index":8067,"close":26.3,"high":26.45,"low":26.03,"open":26.05,"volume":26345152},{"timestamp":1161178200,"date":"2006-10-18","index":8068,"close":26.66,"high":26.77,"low":26.31,"open":26.44,"volume":33423078}],"post":[{"timestamp":1161264600,"date":"2006-10-19","index":8069,"close":26.26,"high":27.04,"low":26.19,"open":26.96,"volume":52688722},{"timestamp":1161351000,"date":"2006-10-20","index":8070,"close":26.26,"high":26.34,"low":25.62,"open":26.34,"volume":51288062},{"timestamp":1161610200,"date":"2006-10-23","index":8071,"close":26.31,"high":26.36,"low":26.08,"open":26.14,"volume":33165375},{"timestamp":1161696600,"date":"2006-10-24","index":8072,"close":25.86,"high":25.92,"low":25.62,"open":25.85,"volume":53550156},{"timestamp":1161783000,"date":"2006-10-25","index":8073,"close":26.02,"high":26.04,"low":25.67,"open":25.78,"volume":38076382},{"timestamp":1161869400,"date":"2006-10-26","index":8074,"close":25.88,"high":26.04,"low":25.68,"open":25.88,"volume":43305909},{"timestamp":1161955800,"date":"2006-10-27","index":8075,"close":25.83,"high":26.08,"low":25.75,"open":25.77,"volume":41804907},{"timestamp":1162218600,"date":"2006-10-30","index":8076,"close":25.81,"high":26,"low":25.72,"open":25.73,"volume":35634897},{"timestamp":1162305000,"date":"2006-10-31","index":8077,"close":25.28,"high":25.67,"low":25.03,"open":25.56,"volume":85005943},{"timestamp":1162391400,"date":"2006-11-01","index":8078,"close":25.18,"high":25.5,"low":25.16,"open":25.33,"volume":41681484},{"timestamp":1162477800,"date":"2006-11-02","index":8079,"close":25.32,"high":25.33,"low":25.08,"open":25.15,"volume":30423605}]},{"date":"2006-07-20","estimated":0.48,"reported":0.5,"pre":[{"timestamp":1152106200,"date":"2006-07-05","index":7994,"close":22.47,"high":22.48,"low":22.23,"open":22.32,"volume":31658366},{"timestamp":1152192600,"date":"2006-07-06","index":7995,"close":22.47,"high":22.7,"low":22.39,"open":22.55,"volume":21296492},{"timestamp":1152279000,"date":"2006-07-07","index":7996,"close":22.47,"high":22.68,"low":22.39,"open":22.58,"volume":18414961},{"timestamp":1152538200,"date":"2006-07-10","index":7997,"close":22.65,"high":22.73,"low":22.54,"open":22.63,"volume":14983980},{"timestamp":1152624600,"date":"2006-07-11","index":7998,"close":22.29,"high":22.61,"low":22.03,"open":22.55,"volume":29043392},{"timestamp":1152711000,"date":"2006-07-12","index":7999,"close":21.99,"high":22.28,"low":21.94,"open":22.21,"volume":17753365},{"timestamp":1152797400,"date":"2006-07-13","index":8000,"close":21.7,"high":21.99,"low":21.55,"open":21.96,"volume":26937183},{"timestamp":1152883800,"date":"2006-07-14","index":8001,"close":21.27,"high":21.7,"low":21.02,"open":21.7,"volume":29917474},{"timestamp":1153143000,"date":"2006-07-17","index":8002,"close":21.26,"high":21.5,"low":21.14,"open":21.25,"volume":24865757},{"timestamp":1153229400,"date":"2006-07-18","index":8003,"close":21.42,"high":21.59,"low":21.19,"open":21.4,"volume":28221272},{"timestamp":1153315800,"date":"2006-07-19","index":8004,"close":22.11,"high":22.19,"low":21.49,"open":21.53,"volume":35432845}],"post":[{"timestamp":1153402200,"date":"2006-07-20","index":8005,"close":22.5,"high":22.64,"low":22.3,"open":22.43,"volume":35286128},{"timestamp":1153488600,"date":"2006-07-21","index":8006,"close":22.61,"high":22.81,"low":22.48,"open":22.58,"volume":39130909},{"timestamp":1153747800,"date":"2006-07-24","index":8007,"close":23.52,"high":23.66,"low":22.59,"open":22.78,"volume":49980680},{"timestamp":1153834200,"date":"2006-07-25","index":8008,"close":23.68,"high":23.84,"low":23.43,"open":23.43,"volume":31393179},{"timestamp":1153920600,"date":"2006-07-26","index":8009,"close":23.82,"high":23.97,"low":23.61,"open":23.62,"volume":29971439},{"timestamp":1154007000,"date":"2006-07-27","index":8010,"close":24.34,"high":24.35,"low":23.84,"open":23.91,"volume":37877071},{"timestamp":1154093400,"date":"2006-07-28","index":8011,"close":24.77,"high":24.95,"low":24.35,"open":24.38,"volume":49493732},{"timestamp":1154352600,"date":"2006-07-31","index":8012,"close":24.66,"high":25.29,"low":24.58,"open":25.09,"volume":54710294},{"timestamp":1154439000,"date":"2006-08-01","index":8013,"close":24.66,"high":24.94,"low":24.62,"open":24.71,"volume":35173772},{"timestamp":1154525400,"date":"2006-08-02","index":8014,"close":24.3,"high":25.1,"low":24.02,"open":24.87,"volume":64150972},{"timestamp":1154611800,"date":"2006-08-03","index":8015,"close":24.2,"high":24.39,"low":24.12,"open":24.27,"volume":29934443}]},{"date":"2006-04-19","estimated":0.53,"reported":0.61,"pre":[{"timestamp":1144071000,"date":"2006-04-03","index":7930,"close":23.83,"high":23.99,"low":23.75,"open":23.8,"volume":21507186},{"timestamp":1144157400,"date":"2006-04-04","index":7931,"close":23.81,"high":23.95,"low":23.73,"open":23.94,"volume":22953380},{"timestamp":1144243800,"date":"2006-04-05","index":7932,"close":23.88,"high":24.04,"low":23.75,"open":23.76,"volume":18136810},{"timestamp":1144330200,"date":"2006-04-06","index":7933,"close":23.8,"high":23.82,"low":23.63,"open":23.74,"volume":25959282},{"timestamp":1144416600,"date":"2006-04-07","index":7934,"close":23.43,"high":23.84,"low":23.39,"open":23.81,"volume":22025754},{"timestamp":1144675800,"date":"2006-04-10","index":7935,"close":23.39,"high":23.54,"low":23.25,"open":23.43,"volume":19274709},{"timestamp":1144762200,"date":"2006-04-11","index":7936,"close":23.1,"high":23.49,"low":22.94,"open":23.39,"volume":24888313},{"timestamp":1144848600,"date":"2006-04-12","index":7937,"close":23.17,"high":23.27,"low":23.05,"open":23.07,"volume":18737063},{"timestamp":1144935000,"date":"2006-04-13","index":7938,"close":23.24,"high":23.35,"low":23.01,"open":23.01,"volume":19294524},{"timestamp":1145280600,"date":"2006-04-17","index":7939,"close":23.19,"high":23.29,"low":23.09,"open":23.17,"volume":18181711},{"timestamp":1145367000,"date":"2006-04-18","index":7940,"close":23.65,"high":23.65,"low":23.17,"open":23.17,"volume":27008539}],"post":[{"timestamp":1145453400,"date":"2006-04-19","index":7941,"close":23.55,"high":23.79,"low":23.36,"open":23.79,"volume":34629381},{"timestamp":1145539800,"date":"2006-04-20","index":7942,"close":23.67,"high":23.71,"low":23.44,"open":23.46,"volume":26304994},{"timestamp":1145626200,"date":"2006-04-21","index":7943,"close":23.6,"high":23.79,"low":23.48,"open":23.63,"volume":26312161},{"timestamp":1145885400,"date":"2006-04-24","index":7944,"close":23.52,"high":23.57,"low":23.28,"open":23.45,"volume":24034573},{"timestamp":1145971800,"date":"2006-04-25","index":7945,"close":23.45,"high":23.61,"low":23.42,"open":23.43,"volume":31080879},{"timestamp":1146058200,"date":"2006-04-26","index":7946,"close":23.69,"high":23.77,"low":23.39,"open":23.39,"volume":32581670},{"timestamp":1146144600,"date":"2006-04-27","index":7947,"close":23.59,"high":23.94,"low":23.59,"open":23.69,"volume":25143275},{"timestamp":1146231000,"date":"2006-04-28","index":7948,"close":24.03,"high":24.14,"low":23.59,"open":23.62,"volume":28966133},{"timestamp":1146490200,"date":"2006-05-01","index":7949,"close":23.83,"high":24.28,"low":23.71,"open":24.19,"volume":27906547},{"timestamp":1146576600,"date":"2006-05-02","index":7950,"close":23.89,"high":24.09,"low":23.73,"open":23.77,"volume":24290168},{"timestamp":1146663000,"date":"2006-05-03","index":7951,"close":23.88,"high":24.29,"low":23.82,"open":23.98,"volume":26349262}]},{"date":"2006-01-19","estimated":0.42,"reported":0.51,"pre":[{"timestamp":1136298600,"date":"2006-01-03","index":7868,"close":22.56,"high":22.69,"low":22.39,"open":22.44,"volume":40104489},{"timestamp":1136385000,"date":"2006-01-04","index":7869,"close":23.29,"high":23.31,"low":22.72,"open":22.74,"volume":46345961},{"timestamp":1136471400,"date":"2006-01-05","index":7870,"close":23.32,"high":23.48,"low":23.19,"open":23.29,"volume":44900716},{"timestamp":1136557800,"date":"2006-01-06","index":7871,"close":23.58,"high":23.67,"low":23.37,"open":23.43,"volume":30064191},{"timestamp":1136817000,"date":"2006-01-09","index":7872,"close":23.58,"high":23.71,"low":23.26,"open":23.7,"volume":29596215},{"timestamp":1136903400,"date":"2006-01-10","index":7873,"close":23.19,"high":23.47,"low":23.07,"open":23.46,"volume":30171172},{"timestamp":1136989800,"date":"2006-01-11","index":7874,"close":23.48,"high":23.56,"low":23.29,"open":23.34,"volume":29954680},{"timestamp":1137076200,"date":"2006-01-12","index":7875,"close":23.32,"high":23.58,"low":23.22,"open":23.5,"volume":28479396},{"timestamp":1137162600,"date":"2006-01-13","index":7876,"close":23.41,"high":23.52,"low":23.19,"open":23.43,"volume":22103434},{"timestamp":1137508200,"date":"2006-01-17","index":7877,"close":23.04,"high":23.27,"low":22.84,"open":23.25,"volume":33888840},{"timestamp":1137594600,"date":"2006-01-18","index":7878,"close":22.77,"high":22.99,"low":22.63,"open":22.95,"volume":35290555}],"post":[{"timestamp":1137681000,"date":"2006-01-19","index":7879,"close":23.69,"high":23.83,"low":23.37,"open":23.63,"volume":60725999},{"timestamp":1137767400,"date":"2006-01-20","index":7880,"close":23.44,"high":23.79,"low":23.36,"open":23.69,"volume":54431933},{"timestamp":1138026600,"date":"2006-01-23","index":7881,"close":23.61,"high":23.71,"low":23.48,"open":23.53,"volume":30375331},{"timestamp":1138113000,"date":"2006-01-24","index":7882,"close":23.33,"high":23.75,"low":23.24,"open":23.72,"volume":30770687},{"timestamp":1138199400,"date":"2006-01-25","index":7883,"close":23.56,"high":23.6,"low":23.05,"open":23.45,"volume":27793137},{"timestamp":1138285800,"date":"2006-01-26","index":7884,"close":23.77,"high":24.04,"low":23.52,"open":23.67,"volume":43476973},{"timestamp":1138372200,"date":"2006-01-27","index":7885,"close":24.66,"high":24.74,"low":24.05,"open":24.15,"volume":64305699},{"timestamp":1138631400,"date":"2006-01-30","index":7886,"close":24.61,"high":24.99,"low":24.44,"open":24.81,"volume":34604085},{"timestamp":1138717800,"date":"2006-01-31","index":7887,"close":24.36,"high":24.73,"low":24.2,"open":24.69,"volume":33058288},{"timestamp":1138804200,"date":"2006-02-01","index":7888,"close":24.72,"high":24.78,"low":24.36,"open":24.43,"volume":29909569},{"timestamp":1138890600,"date":"2006-02-02","index":7889,"close":24.46,"high":24.79,"low":24.24,"open":24.76,"volume":26013669}]},{"date":"2005-10-20","estimated":0.48,"reported":0.51,"pre":[{"timestamp":1128519000,"date":"2005-10-05","index":7807,"close":23.53,"high":24.15,"low":23.51,"open":24.1,"volume":25005307},{"timestamp":1128605400,"date":"2005-10-06","index":7808,"close":23.39,"high":23.66,"low":23.11,"open":23.62,"volume":28346698},{"timestamp":1128691800,"date":"2005-10-07","index":7809,"close":23.14,"high":23.53,"low":23.14,"open":23.42,"volume":24179287},{"timestamp":1128951000,"date":"2005-10-10","index":7810,"close":23.2,"high":23.34,"low":23.02,"open":23.11,"volume":28176687},{"timestamp":1129037400,"date":"2005-10-11","index":7811,"close":23.06,"high":23.26,"low":22.8,"open":23.2,"volume":31760393},{"timestamp":1129123800,"date":"2005-10-12","index":7812,"close":23.57,"high":24.17,"low":23.43,"open":24.17,"volume":53236064},{"timestamp":1129210200,"date":"2005-10-13","index":7813,"close":23.24,"high":23.59,"low":23.15,"open":23.54,"volume":25043883},{"timestamp":1129296600,"date":"2005-10-14","index":7814,"close":23.07,"high":23.42,"low":22.91,"open":23.19,"volume":24126692},{"timestamp":1129555800,"date":"2005-10-17","index":7815,"close":22.88,"high":23.15,"low":22.75,"open":23.11,"volume":31063910},{"timestamp":1129642200,"date":"2005-10-18","index":7816,"close":22.89,"high":23.05,"low":22.83,"open":22.9,"volume":18684996},{"timestamp":1129728600,"date":"2005-10-19","index":7817,"close":22.74,"high":22.89,"low":22.37,"open":22.85,"volume":31160245}],"post":[{"timestamp":1129815000,"date":"2005-10-20","index":7818,"close":20.78,"high":21.42,"low":20.77,"open":21.21,"volume":123346880},{"timestamp":1129901400,"date":"2005-10-21","index":7819,"close":20.16,"high":20.96,"low":19.65,"open":20.87,"volume":105285957},{"timestamp":1130160600,"date":"2005-10-24","index":7820,"close":20.01,"high":20.22,"low":19.86,"open":20.22,"volume":56364020},{"timestamp":1130247000,"date":"2005-10-25","index":7821,"close":20.11,"high":20.23,"low":19.97,"open":20.14,"volume":43636338},{"timestamp":1130333400,"date":"2005-10-26","index":7822,"close":19.98,"high":20.21,"low":19.96,"open":20.21,"volume":49012792},{"timestamp":1130419800,"date":"2005-10-27","index":7823,"close":20.02,"high":20.15,"low":19.94,"open":19.99,"volume":31851142},{"timestamp":1130506200,"date":"2005-10-28","index":7824,"close":20.4,"high":20.43,"low":20.03,"open":20.08,"volume":39673825},{"timestamp":1130769000,"date":"2005-10-31","index":7825,"close":20.63,"high":20.81,"low":20.45,"open":20.68,"volume":49073081},{"timestamp":1130855400,"date":"2005-11-01","index":7826,"close":20.45,"high":20.72,"low":20.32,"open":20.64,"volume":36262132},{"timestamp":1130941800,"date":"2005-11-02","index":7827,"close":20.49,"high":20.57,"low":20.38,"open":20.41,"volume":36117418},{"timestamp":1131028200,"date":"2005-11-03","index":7828,"close":20.75,"high":21.11,"low":20.52,"open":20.59,"volume":62207291}]},{"date":"2005-07-20","estimated":0.44,"reported":0.46,"pre":[{"timestamp":1120570200,"date":"2005-07-05","index":7742,"close":25.66,"high":25.78,"low":25.61,"open":25.64,"volume":27637777},{"timestamp":1120656600,"date":"2005-07-06","index":7743,"close":25.4,"high":25.69,"low":25.35,"open":25.68,"volume":30297335},{"timestamp":1120743000,"date":"2005-07-07","index":7744,"close":25.38,"high":25.42,"low":24.95,"open":25.05,"volume":33806839},{"timestamp":1120829400,"date":"2005-07-08","index":7745,"close":25.75,"high":25.87,"low":25.1,"open":25.43,"volume":29385836},{"timestamp":1121088600,"date":"2005-07-11","index":7746,"close":25.73,"high":25.83,"low":25.53,"open":25.83,"volume":25168361},{"timestamp":1121175000,"date":"2005-07-12","index":7747,"close":25.68,"high":25.73,"low":25.57,"open":25.7,"volume":21961987},{"timestamp":1121261400,"date":"2005-07-13","index":7748,"close":25.83,"high":25.83,"low":25.49,"open":25.62,"volume":25069285},{"timestamp":1121347800,"date":"2005-07-14","index":7749,"close":26.19,"high":26.25,"low":25.91,"open":25.96,"volume":24397676},{"timestamp":1121434200,"date":"2005-07-15","index":7750,"close":26.16,"high":26.2,"low":26.04,"open":26.14,"volume":17186102},{"timestamp":1121693400,"date":"2005-07-18","index":7751,"close":25.85,"high":26.02,"low":25.63,"open":26.01,"volume":17690020},{"timestamp":1121779800,"date":"2005-07-19","index":7752,"close":25.98,"high":26.06,"low":25.77,"open":25.85,"volume":28212840}],"post":[{"timestamp":1121866200,"date":"2005-07-20","index":7753,"close":25.67,"high":26.39,"low":25.62,"open":26.19,"volume":47179570},{"timestamp":1121952600,"date":"2005-07-21","index":7754,"close":25.23,"high":25.92,"low":25.18,"open":25.81,"volume":40155714},{"timestamp":1122039000,"date":"2005-07-22","index":7755,"close":25.14,"high":25.51,"low":25.12,"open":25.38,"volume":33783757},{"timestamp":1122298200,"date":"2005-07-25","index":7756,"close":25.07,"high":25.26,"low":25.03,"open":25.14,"volume":23088397},{"timestamp":1122384600,"date":"2005-07-26","index":7757,"close":24.9,"high":25.24,"low":24.86,"open":25.23,"volume":25344062},{"timestamp":1122471000,"date":"2005-07-27","index":7758,"close":25.33,"high":25.41,"low":24.91,"open":25.05,"volume":22556865},{"timestamp":1122557400,"date":"2005-07-28","index":7759,"close":25.4,"high":25.47,"low":25.31,"open":25.33,"volume":23338090},{"timestamp":1122643800,"date":"2005-07-29","index":7760,"close":25.14,"high":25.58,"low":25.09,"open":25.41,"volume":19733831},{"timestamp":1122903000,"date":"2005-08-01","index":7761,"close":25.28,"high":25.6,"low":25.21,"open":25.6,"volume":18937745},{"timestamp":1122989400,"date":"2005-08-02","index":7762,"close":25.56,"high":25.58,"low":25.33,"open":25.51,"volume":18988021},{"timestamp":1123075800,"date":"2005-08-03","index":7763,"close":25.55,"high":25.56,"low":25.29,"open":25.51,"volume":23121387}]},{"date":"2005-04-19","estimated":0.53,"reported":0.54,"pre":[{"timestamp":1112621400,"date":"2005-04-04","index":7678,"close":24.6,"high":24.81,"low":24.48,"open":24.81,"volume":24929208},{"timestamp":1112707800,"date":"2005-04-05","index":7679,"close":25.52,"high":25.66,"low":25.25,"open":25.35,"volume":56545414},{"timestamp":1112794200,"date":"2005-04-06","index":7680,"close":25.48,"high":25.77,"low":25.43,"open":25.7,"volume":40128310},{"timestamp":1112880600,"date":"2005-04-07","index":7681,"close":25.52,"high":25.53,"low":24.44,"open":24.72,"volume":67943686},{"timestamp":1112967000,"date":"2005-04-08","index":7682,"close":25.24,"high":25.51,"low":25.13,"open":25.16,"volume":23149318},{"timestamp":1113226200,"date":"2005-04-11","index":7683,"close":25.1,"high":25.39,"low":24.93,"open":25.25,"volume":19547589},{"timestamp":1113312600,"date":"2005-04-12","index":7684,"close":25.5,"high":25.52,"low":24.99,"open":25.05,"volume":21962303},{"timestamp":1113399000,"date":"2005-04-13","index":7685,"close":25.88,"high":26.01,"low":25.38,"open":25.52,"volume":39350458},{"timestamp":1113485400,"date":"2005-04-14","index":7686,"close":26.04,"high":26.3,"low":25.85,"open":26.07,"volume":49426276},{"timestamp":1113571800,"date":"2005-04-15","index":7687,"close":26.29,"high":26.78,"low":26.21,"open":26.57,"volume":65333771},{"timestamp":1113831000,"date":"2005-04-18","index":7688,"close":26.19,"high":26.33,"low":25.79,"open":26.16,"volume":32390052}],"post":[{"timestamp":1113917400,"date":"2005-04-19","index":7689,"close":26.02,"high":26.42,"low":25.82,"open":26.22,"volume":24163688},{"timestamp":1114003800,"date":"2005-04-20","index":7690,"close":25.39,"high":26.01,"low":25.18,"open":25.81,"volume":33028566},{"timestamp":1114090200,"date":"2005-04-21","index":7691,"close":25.85,"high":25.85,"low":25.47,"open":25.62,"volume":21528793},{"timestamp":1114176600,"date":"2005-04-22","index":7692,"close":25.83,"high":25.9,"low":25.61,"open":25.84,"volume":20286970},{"timestamp":1114435800,"date":"2005-04-25","index":7693,"close":25.65,"high":25.81,"low":25.51,"open":25.78,"volume":25456103},{"timestamp":1114522200,"date":"2005-04-26","index":7694,"close":25.53,"high":25.71,"low":25.44,"open":25.57,"volume":22867900},{"timestamp":1114608600,"date":"2005-04-27","index":7695,"close":25.54,"high":25.61,"low":25.35,"open":25.48,"volume":17351580},{"timestamp":1114695000,"date":"2005-04-28","index":7696,"close":25.32,"high":25.67,"low":25.23,"open":25.48,"volume":23158066},{"timestamp":1114781400,"date":"2005-04-29","index":7697,"close":25.78,"high":25.83,"low":25.35,"open":25.41,"volume":22457367},{"timestamp":1115040600,"date":"2005-05-02","index":7698,"close":26.01,"high":26.04,"low":25.81,"open":25.85,"volume":18751609},{"timestamp":1115127000,"date":"2005-05-03","index":7699,"close":26.09,"high":26.22,"low":25.86,"open":26.04,"volume":22917544}]},{"date":"2005-01-19","estimated":0.59,"reported":0.58,"pre":[{"timestamp":1104762600,"date":"2005-01-03","index":7616,"close":25.09,"high":25.95,"low":25.09,"open":25.91,"volume":48649056},{"timestamp":1104849000,"date":"2005-01-04","index":7617,"close":25.09,"high":25.24,"low":24.7,"open":25.06,"volume":43660264},{"timestamp":1104935400,"date":"2005-01-05","index":7618,"close":24.92,"high":25.16,"low":24.81,"open":25.12,"volume":28956331},{"timestamp":1105021800,"date":"2005-01-06","index":7619,"close":24.94,"high":25.16,"low":24.93,"open":25.05,"volume":22101010},{"timestamp":1105108200,"date":"2005-01-07","index":7620,"close":24.95,"high":25.24,"low":24.92,"open":25.18,"volume":23528020},{"timestamp":1105367400,"date":"2005-01-10","index":7621,"close":25.09,"high":25.15,"low":24.91,"open":24.98,"volume":20969435},{"timestamp":1105453800,"date":"2005-01-11","index":7622,"close":24.81,"high":25.09,"low":24.67,"open":24.91,"volume":22517340},{"timestamp":1105540200,"date":"2005-01-12","index":7623,"close":24.7,"high":24.91,"low":24.59,"open":24.84,"volume":28247305},{"timestamp":1105626600,"date":"2005-01-13","index":7624,"close":24.03,"high":24.55,"low":23.97,"open":24.53,"volume":34504271},{"timestamp":1105713000,"date":"2005-01-14","index":7625,"close":23.96,"high":24.2,"low":23.95,"open":24.04,"volume":27291538},{"timestamp":1106058600,"date":"2005-01-18","index":7626,"close":24,"high":24.04,"low":23.82,"open":23.97,"volume":35829571}],"post":[{"timestamp":1106145000,"date":"2005-01-19","index":7627,"close":23.61,"high":24.4,"low":23.55,"open":24.19,"volume":46158454},{"timestamp":1106231400,"date":"2005-01-20","index":7628,"close":23.7,"high":23.71,"low":23.49,"open":23.61,"volume":35543620},{"timestamp":1106317800,"date":"2005-01-21","index":7629,"close":23.23,"high":23.78,"low":23.23,"open":23.72,"volume":48779752},{"timestamp":1106577000,"date":"2005-01-24","index":7630,"close":23.02,"high":23.47,"low":23.02,"open":23.47,"volume":31275237},{"timestamp":1106663400,"date":"2005-01-25","index":7631,"close":23.33,"high":23.45,"low":23.06,"open":23.16,"volume":33949656},{"timestamp":1106749800,"date":"2005-01-26","index":7632,"close":23.33,"high":23.56,"low":23.32,"open":23.46,"volume":29249343},{"timestamp":1106836200,"date":"2005-01-27","index":7633,"close":23.42,"high":23.45,"low":23.29,"open":23.39,"volume":27726313},{"timestamp":1106922600,"date":"2005-01-28","index":7634,"close":23.1,"high":23.44,"low":22.93,"open":23.39,"volume":30214175},{"timestamp":1107181800,"date":"2005-01-31","index":7635,"close":22.92,"high":23.42,"low":22.76,"open":23.36,"volume":45707448},{"timestamp":1107268200,"date":"2005-02-01","index":7636,"close":22.64,"high":22.92,"low":22.58,"open":22.89,"volume":52042515},{"timestamp":1107354600,"date":"2005-02-02","index":7637,"close":22.84,"high":22.97,"low":22.69,"open":22.82,"volume":35815236}]},{"date":"2004-10-20","estimated":0.54,"reported":0.55,"pre":[{"timestamp":1096983000,"date":"2004-10-05","index":7554,"close":29.69,"high":29.89,"low":29.59,"open":29.78,"volume":16391386},{"timestamp":1097069400,"date":"2004-10-06","index":7555,"close":29.58,"high":29.86,"low":29.35,"open":29.84,"volume":16332889},{"timestamp":1097155800,"date":"2004-10-07","index":7556,"close":28.45,"high":28.57,"low":27.13,"open":28.54,"volume":89311744},{"timestamp":1097242200,"date":"2004-10-08","index":7557,"close":28.27,"high":28.75,"low":28.12,"open":28.19,"volume":33893373},{"timestamp":1097501400,"date":"2004-10-11","index":7558,"close":28.76,"high":28.86,"low":28.24,"open":28.24,"volume":20152585},{"timestamp":1097587800,"date":"2004-10-12","index":7559,"close":28.33,"high":28.76,"low":28.14,"open":28.46,"volume":24986019},{"timestamp":1097674200,"date":"2004-10-13","index":7560,"close":28.04,"high":28.42,"low":27.82,"open":28.34,"volume":30848472},{"timestamp":1097760600,"date":"2004-10-14","index":7561,"close":27.59,"high":28.14,"low":27.42,"open":28.04,"volume":28279452},{"timestamp":1097847000,"date":"2004-10-15","index":7562,"close":27.04,"high":27.56,"low":26.26,"open":27.51,"volume":71070693},{"timestamp":1098106200,"date":"2004-10-18","index":7563,"close":27.51,"high":27.6,"low":26.77,"open":26.77,"volume":25669221},{"timestamp":1098192600,"date":"2004-10-19","index":7564,"close":27.51,"high":27.97,"low":27.51,"open":27.61,"volume":22082881}],"post":[{"timestamp":1098279000,"date":"2004-10-20","index":7565,"close":26.85,"high":27.36,"low":26.79,"open":26.89,"volume":28943367},{"timestamp":1098365400,"date":"2004-10-21","index":7566,"close":26.98,"high":27.13,"low":26.76,"open":26.99,"volume":23198329},{"timestamp":1098451800,"date":"2004-10-22","index":7567,"close":26.32,"high":27.04,"low":26.28,"open":26.95,"volume":31533677},{"timestamp":1098711000,"date":"2004-10-25","index":7568,"close":26.36,"high":26.47,"low":25.85,"open":26.33,"volume":25666481},{"timestamp":1098797400,"date":"2004-10-26","index":7569,"close":26.88,"high":26.9,"low":26.28,"open":26.37,"volume":26173560},{"timestamp":1098883800,"date":"2004-10-27","index":7570,"close":27.55,"high":27.55,"low":26.79,"open":26.82,"volume":24242105},{"timestamp":1098970200,"date":"2004-10-28","index":7571,"close":27.24,"high":27.61,"low":27.1,"open":27.55,"volume":26267577},{"timestamp":1099056600,"date":"2004-10-29","index":7572,"close":27.47,"high":27.48,"low":27.09,"open":27.28,"volume":22551279},{"timestamp":1099319400,"date":"2004-11-01","index":7573,"close":27.32,"high":27.47,"low":27.02,"open":27.47,"volume":29094616},{"timestamp":1099405800,"date":"2004-11-02","index":7574,"close":27.23,"high":27.82,"low":26.87,"open":27.42,"volume":30176231},{"timestamp":1099492200,"date":"2004-11-03","index":7575,"close":27.94,"high":28.94,"low":27.8,"open":28.84,"volume":51109725}]},{"date":"2004-07-21","estimated":0.47,"reported":0.47,"pre":[{"timestamp":1089120600,"date":"2004-07-06","index":7490,"close":32.13,"high":32.3,"low":32.09,"open":32.16,"volume":12020448},{"timestamp":1089207000,"date":"2004-07-07","index":7491,"close":31.99,"high":32.2,"low":31.93,"open":31.99,"volume":14271055},{"timestamp":1089293400,"date":"2004-07-08","index":7492,"close":32.2,"high":32.57,"low":31.94,"open":31.99,"volume":16647614},{"timestamp":1089379800,"date":"2004-07-09","index":7493,"close":32.26,"high":32.57,"low":32.2,"open":32.26,"volume":12576539},{"timestamp":1089639000,"date":"2004-07-12","index":7494,"close":31.9,"high":32.25,"low":31.81,"open":32.19,"volume":15342129},{"timestamp":1089725400,"date":"2004-07-13","index":7495,"close":32.41,"high":32.5,"low":32.07,"open":32.07,"volume":13626955},{"timestamp":1089811800,"date":"2004-07-14","index":7496,"close":32.27,"high":32.69,"low":32.14,"open":32.26,"volume":12538911},{"timestamp":1089898200,"date":"2004-07-15","index":7497,"close":30.91,"high":32.45,"low":30.91,"open":32.29,"volume":30441523},{"timestamp":1089984600,"date":"2004-07-16","index":7498,"close":30.72,"high":31.21,"low":30.02,"open":30.93,"volume":41923061},{"timestamp":1090243800,"date":"2004-07-19","index":7499,"close":30.46,"high":30.87,"low":30.36,"open":30.84,"volume":16177003},{"timestamp":1090330200,"date":"2004-07-20","index":7500,"close":30.67,"high":30.93,"low":30.42,"open":30.46,"volume":18199418}],"post":[{"timestamp":1090416600,"date":"2004-07-21","index":7501,"close":30.36,"high":31.14,"low":30.36,"open":30.97,"volume":18808735},{"timestamp":1090503000,"date":"2004-07-22","index":7502,"close":30.84,"high":31.03,"low":30.27,"open":30.36,"volume":18366582},{"timestamp":1090589400,"date":"2004-07-23","index":7503,"close":30.65,"high":30.88,"low":30.46,"open":30.82,"volume":13103117},{"timestamp":1090848600,"date":"2004-07-26","index":7504,"close":30.11,"high":30.6,"low":29.6,"open":30.6,"volume":23350105},{"timestamp":1090935000,"date":"2004-07-27","index":7505,"close":30.46,"high":30.65,"low":29.93,"open":30.11,"volume":17714262},{"timestamp":1091021400,"date":"2004-07-28","index":7506,"close":30,"high":30.3,"low":29.66,"open":30.15,"volume":24834559},{"timestamp":1091107800,"date":"2004-07-29","index":7507,"close":30.29,"high":30.5,"low":30.03,"open":30.18,"volume":13519658},{"timestamp":1091194200,"date":"2004-07-30","index":7508,"close":30.32,"high":30.48,"low":29.99,"open":30.2,"volume":14915786},{"timestamp":1091453400,"date":"2004-08-02","index":7509,"close":30.55,"high":30.67,"low":30.13,"open":30.14,"volume":11946985},{"timestamp":1091539800,"date":"2004-08-03","index":7510,"close":30.79,"high":30.97,"low":30.32,"open":30.36,"volume":18049961},{"timestamp":1091626200,"date":"2004-08-04","index":7511,"close":30.74,"high":30.9,"low":30.51,"open":30.73,"volume":13049258}]},{"date":"2004-04-20","estimated":0.51,"reported":0.52,"pre":[{"timestamp":1080916200,"date":"2004-04-02","index":7427,"close":34.16,"high":34.37,"low":33.92,"open":34.25,"volume":21002109},{"timestamp":1081171800,"date":"2004-04-05","index":7428,"close":34.28,"high":34.34,"low":33.83,"open":34.27,"volume":14658189},{"timestamp":1081258200,"date":"2004-04-06","index":7429,"close":33.97,"high":34.19,"low":33.85,"open":33.92,"volume":14220568},{"timestamp":1081344600,"date":"2004-04-07","index":7430,"close":33.84,"high":34.47,"low":33.61,"open":33.94,"volume":21752979},{"timestamp":1081431000,"date":"2004-04-08","index":7431,"close":33.78,"high":34.15,"low":33.53,"open":34.15,"volume":15716089},{"timestamp":1081776600,"date":"2004-04-12","index":7432,"close":33.84,"high":33.85,"low":33.35,"open":33.78,"volume":12483365},{"timestamp":1081863000,"date":"2004-04-13","index":7433,"close":33.58,"high":34.05,"low":33.45,"open":34.04,"volume":22015847},{"timestamp":1081949400,"date":"2004-04-14","index":7434,"close":33.98,"high":34.03,"low":33.54,"open":33.59,"volume":16797598},{"timestamp":1082035800,"date":"2004-04-15","index":7435,"close":35.43,"high":35.51,"low":34.06,"open":34.07,"volume":40306963},{"timestamp":1082122200,"date":"2004-04-16","index":7436,"close":35.69,"high":35.96,"low":35.15,"open":35.47,"volume":28336895},{"timestamp":1082381400,"date":"2004-04-19","index":7437,"close":35.65,"high":35.83,"low":35.3,"open":35.77,"volume":18369007}],"post":[{"timestamp":1082467800,"date":"2004-04-20","index":7438,"close":34.82,"high":35.52,"low":34.49,"open":35.34,"volume":20177776},{"timestamp":1082554200,"date":"2004-04-21","index":7439,"close":35.01,"high":35.34,"low":34.73,"open":34.81,"volume":18746339},{"timestamp":1082640600,"date":"2004-04-22","index":7440,"close":34.67,"high":35.01,"low":34.54,"open":34.91,"volume":22837229},{"timestamp":1082727000,"date":"2004-04-23","index":7441,"close":34.55,"high":34.71,"low":34.27,"open":34.6,"volume":12963041},{"timestamp":1082986200,"date":"2004-04-26","index":7442,"close":34.43,"high":34.77,"low":34.3,"open":34.55,"volume":13136318},{"timestamp":1083072600,"date":"2004-04-27","index":7443,"close":34.57,"high":35.19,"low":34.42,"open":34.76,"volume":15907390},{"timestamp":1083159000,"date":"2004-04-28","index":7444,"close":34.04,"high":34.58,"low":33.72,"open":34.41,"volume":21397254},{"timestamp":1083245400,"date":"2004-04-29","index":7445,"close":33.75,"high":34.15,"low":33.5,"open":34.04,"volume":14573236},{"timestamp":1083331800,"date":"2004-04-30","index":7446,"close":33.93,"high":34.39,"low":33.73,"open":33.73,"volume":17863508},{"timestamp":1083591000,"date":"2004-05-03","index":7447,"close":34.36,"high":34.54,"low":33.93,"open":34.05,"volume":14547940},{"timestamp":1083677400,"date":"2004-05-04","index":7448,"close":34.73,"high":34.91,"low":34.26,"open":34.54,"volume":18864703}]},{"date":"2004-01-22","estimated":0.51,"reported":0.53,"pre":[{"timestamp":1073399400,"date":"2004-01-06","index":7366,"close":34.61,"high":34.91,"low":34.39,"open":34.91,"volume":24440047},{"timestamp":1073485800,"date":"2004-01-07","index":7367,"close":34.91,"high":34.91,"low":34.3,"open":34.36,"volume":17674631},{"timestamp":1073572200,"date":"2004-01-08","index":7368,"close":34.58,"high":34.93,"low":34.22,"open":34.91,"volume":19021116},{"timestamp":1073658600,"date":"2004-01-09","index":7369,"close":34.21,"high":34.85,"low":34.11,"open":34.28,"volume":16779996},{"timestamp":1073917800,"date":"2004-01-12","index":7370,"close":33.79,"high":34.29,"low":33.7,"open":34.16,"volume":20106209},{"timestamp":1074004200,"date":"2004-01-13","index":7371,"close":33.34,"high":33.88,"low":32.72,"open":33.78,"volume":21907812},{"timestamp":1074090600,"date":"2004-01-14","index":7372,"close":33.35,"high":33.41,"low":32.83,"open":32.97,"volume":23145102},{"timestamp":1074177000,"date":"2004-01-15","index":7373,"close":33.04,"high":33.39,"low":32.87,"open":33.27,"volume":18907706},{"timestamp":1074263400,"date":"2004-01-16","index":7374,"close":33.21,"high":33.21,"low":33,"open":33.11,"volume":18138602},{"timestamp":1074609000,"date":"2004-01-20","index":7375,"close":32.76,"high":33.31,"low":32.74,"open":33.23,"volume":19742369},{"timestamp":1074695400,"date":"2004-01-21","index":7376,"close":33.8,"high":33.82,"low":32.96,"open":33.02,"volume":20758319}],"post":[{"timestamp":1074781800,"date":"2004-01-22","index":7377,"close":34.29,"high":34.7,"low":34.1,"open":34.58,"volume":25562451},{"timestamp":1074868200,"date":"2004-01-23","index":7378,"close":34.29,"high":34.61,"low":34.17,"open":34.61,"volume":17836315},{"timestamp":1075127400,"date":"2004-01-26","index":7379,"close":34.95,"high":34.95,"low":34.28,"open":34.3,"volume":19244248},{"timestamp":1075213800,"date":"2004-01-27","index":7380,"close":34.35,"high":34.98,"low":34.3,"open":34.95,"volume":16866530},{"timestamp":1075300200,"date":"2004-01-28","index":7381,"close":34.01,"high":34.54,"low":33.78,"open":34.39,"volume":20128449},{"timestamp":1075386600,"date":"2004-01-29","index":7382,"close":34.83,"high":34.89,"low":33.97,"open":34.11,"volume":19302956},{"timestamp":1075473000,"date":"2004-01-30","index":7383,"close":34.75,"high":34.81,"low":34.33,"open":34.65,"volume":18643363},{"timestamp":1075732200,"date":"2004-02-02","index":7384,"close":35.49,"high":35.68,"low":34.72,"open":35,"volume":33855112},{"timestamp":1075818600,"date":"2004-02-03","index":7385,"close":35.78,"high":35.81,"low":35.18,"open":35.51,"volume":22428171},{"timestamp":1075905000,"date":"2004-02-04","index":7386,"close":36.31,"high":36.48,"low":35.8,"open":35.82,"volume":38091138},{"timestamp":1075991400,"date":"2004-02-05","index":7387,"close":36.43,"high":36.52,"low":36.07,"open":36.48,"volume":25393600}]},{"date":"2003-10-22","estimated":0.44,"reported":0.47,"pre":[{"timestamp":1065533400,"date":"2003-10-07","index":7304,"close":29.08,"high":29.41,"low":28.9,"open":28.95,"volume":18888312},{"timestamp":1065619800,"date":"2003-10-08","index":7305,"close":29.09,"high":29.21,"low":28.92,"open":29.13,"volume":15745390},{"timestamp":1065706200,"date":"2003-10-09","index":7306,"close":29.37,"high":29.43,"low":29.14,"open":29.27,"volume":18617013},{"timestamp":1065792600,"date":"2003-10-10","index":7307,"close":29.17,"high":29.46,"low":29.11,"open":29.19,"volume":13507432},{"timestamp":1066051800,"date":"2003-10-13","index":7308,"close":29.1,"high":29.47,"low":28.98,"open":29.22,"volume":14028845},{"timestamp":1066138200,"date":"2003-10-14","index":7309,"close":29.3,"high":29.35,"low":28.84,"open":28.94,"volume":16540844},{"timestamp":1066224600,"date":"2003-10-15","index":7310,"close":29.03,"high":29.36,"low":28.93,"open":29.3,"volume":20537822},{"timestamp":1066311000,"date":"2003-10-16","index":7311,"close":29.3,"high":29.39,"low":27.99,"open":29.08,"volume":18809789},{"timestamp":1066397400,"date":"2003-10-17","index":7312,"close":28.99,"high":29.32,"low":28.94,"open":29.3,"volume":17776975},{"timestamp":1066656600,"date":"2003-10-20","index":7313,"close":29.41,"high":29.41,"low":28.99,"open":28.99,"volume":13681658},{"timestamp":1066743000,"date":"2003-10-21","index":7314,"close":29.89,"high":30,"low":29.32,"open":29.41,"volume":20098937}],"post":[{"timestamp":1066829400,"date":"2003-10-22","index":7315,"close":29.05,"high":29.6,"low":28.94,"open":29.41,"volume":27097181},{"timestamp":1066915800,"date":"2003-10-23","index":7316,"close":29.42,"high":29.54,"low":28.98,"open":29.03,"volume":20475847},{"timestamp":1067002200,"date":"2003-10-24","index":7317,"close":29.26,"high":29.42,"low":29.01,"open":29.42,"volume":16658997},{"timestamp":1067265000,"date":"2003-10-27","index":7318,"close":29.38,"high":29.72,"low":29.33,"open":29.43,"volume":15447951},{"timestamp":1067351400,"date":"2003-10-28","index":7319,"close":29.89,"high":29.89,"low":29.35,"open":29.39,"volume":19469593},{"timestamp":1067437800,"date":"2003-10-29","index":7320,"close":29.67,"high":29.86,"low":29.47,"open":29.77,"volume":20047502},{"timestamp":1067524200,"date":"2003-10-30","index":7321,"close":29.3,"high":29.72,"low":29.13,"open":29.14,"volume":26169871},{"timestamp":1067610600,"date":"2003-10-31","index":7322,"close":29.98,"high":30,"low":29.41,"open":29.41,"volume":25283879},{"timestamp":1067869800,"date":"2003-11-03","index":7323,"close":29.99,"high":30.27,"low":29.89,"open":30.03,"volume":18380811},{"timestamp":1067956200,"date":"2003-11-04","index":7324,"close":29.84,"high":29.88,"low":29.46,"open":29.51,"volume":16792539},{"timestamp":1068042600,"date":"2003-11-05","index":7325,"close":30.03,"high":30.46,"low":29.43,"open":29.43,"volume":23358326}]},{"date":"2003-07-25","estimated":0.29,"reported":0.3,"pre":[{"timestamp":1057843800,"date":"2003-07-10","index":7242,"close":31.94,"high":32.35,"low":31.64,"open":32.26,"volume":18074730},{"timestamp":1057930200,"date":"2003-07-11","index":7243,"close":32.45,"high":32.96,"low":31.98,"open":32.07,"volume":14873943},{"timestamp":1058189400,"date":"2003-07-14","index":7244,"close":32.11,"high":32.79,"low":31.82,"open":32.7,"volume":17525807},{"timestamp":1058275800,"date":"2003-07-15","index":7245,"close":32.13,"high":32.59,"low":31.94,"open":32.58,"volume":17131084},{"timestamp":1058362200,"date":"2003-07-16","index":7246,"close":31.64,"high":32.07,"low":31.46,"open":32.02,"volume":18287638},{"timestamp":1058448600,"date":"2003-07-17","index":7247,"close":31.08,"high":31.92,"low":30.93,"open":31.86,"volume":17022627},{"timestamp":1058535000,"date":"2003-07-18","index":7248,"close":31.68,"high":31.78,"low":31.09,"open":31.4,"volume":15604681},{"timestamp":1058794200,"date":"2003-07-21","index":7249,"close":30.87,"high":32.16,"low":30.65,"open":32.16,"volume":18551665},{"timestamp":1058880600,"date":"2003-07-22","index":7250,"close":30.77,"high":31.13,"low":30.38,"open":31.11,"volume":19745425},{"timestamp":1058967000,"date":"2003-07-23","index":7251,"close":31.24,"high":31.26,"low":30.64,"open":30.87,"volume":14971332},{"timestamp":1059053400,"date":"2003-07-24","index":7252,"close":30.88,"high":31.74,"low":30.84,"open":31.59,"volume":18391141}],"post":[{"timestamp":1059139800,"date":"2003-07-25","index":7253,"close":31.35,"high":31.39,"low":30.38,"open":30.46,"volume":21194781},{"timestamp":1059399000,"date":"2003-07-28","index":7254,"close":31.1,"high":31.63,"low":30.98,"open":31.49,"volume":16701262},{"timestamp":1059485400,"date":"2003-07-29","index":7255,"close":30.9,"high":31.5,"low":30.59,"open":31.21,"volume":22407724},{"timestamp":1059571800,"date":"2003-07-30","index":7256,"close":31.68,"high":31.68,"low":31.02,"open":31.02,"volume":17859081},{"timestamp":1059658200,"date":"2003-07-31","index":7257,"close":31.65,"high":32.21,"low":31.05,"open":31.78,"volume":24435304},{"timestamp":1059744600,"date":"2003-08-01","index":7258,"close":31.01,"high":31.43,"low":30.83,"open":31.43,"volume":18912344},{"timestamp":1060003800,"date":"2003-08-04","index":7259,"close":31.38,"high":31.6,"low":30.74,"open":31.01,"volume":14876894},{"timestamp":1060090200,"date":"2003-08-05","index":7260,"close":30.83,"high":31.59,"low":30.83,"open":31.45,"volume":16607246},{"timestamp":1060176600,"date":"2003-08-06","index":7261,"close":30.79,"high":31.21,"low":30.62,"open":30.66,"volume":15571480},{"timestamp":1060263000,"date":"2003-08-07","index":7262,"close":31.25,"high":31.29,"low":30.61,"open":30.63,"volume":14982610},{"timestamp":1060349400,"date":"2003-08-08","index":7263,"close":31.28,"high":31.5,"low":30.98,"open":31.28,"volume":10257844}]},{"date":"2003-04-22","estimated":0.44,"reported":0.45,"pre":[{"timestamp":1049466600,"date":"2003-04-04","index":7176,"close":31.12,"high":31.39,"low":30.74,"open":30.93,"volume":21512245},{"timestamp":1049722200,"date":"2003-04-07","index":7177,"close":30.83,"high":32.01,"low":30.7,"open":31.69,"volume":18761200},{"timestamp":1049808600,"date":"2003-04-08","index":7178,"close":30.68,"high":31.03,"low":30.46,"open":30.83,"volume":13818889},{"timestamp":1049895000,"date":"2003-04-09","index":7179,"close":30.08,"high":31.62,"low":30.08,"open":31.62,"volume":16137056},{"timestamp":1049981400,"date":"2003-04-10","index":7180,"close":30.11,"high":30.21,"low":29.7,"open":29.98,"volume":15887364},{"timestamp":1050067800,"date":"2003-04-11","index":7181,"close":29.9,"high":30.6,"low":29.73,"open":30.32,"volume":15109617},{"timestamp":1050327000,"date":"2003-04-14","index":7182,"close":30.47,"high":30.48,"low":29.9,"open":29.93,"volume":16122406},{"timestamp":1050413400,"date":"2003-04-15","index":7183,"close":30.56,"high":30.97,"low":30.47,"open":30.47,"volume":25794964},{"timestamp":1050499800,"date":"2003-04-16","index":7184,"close":29.75,"high":30.83,"low":29.65,"open":30.69,"volume":24839091},{"timestamp":1050586200,"date":"2003-04-17","index":7185,"close":29.75,"high":30.18,"low":27.77,"open":30.18,"volume":22982786},{"timestamp":1050931800,"date":"2003-04-21","index":7186,"close":29.98,"high":30.31,"low":29.7,"open":29.98,"volume":14146472}],"post":[{"timestamp":1051018200,"date":"2003-04-22","index":7187,"close":30.19,"high":30.43,"low":29.58,"open":29.98,"volume":26880794},{"timestamp":1051104600,"date":"2003-04-23","index":7188,"close":29.55,"high":30.31,"low":29.49,"open":30.17,"volume":30245795},{"timestamp":1051191000,"date":"2003-04-24","index":7189,"close":29.4,"high":29.62,"low":29.03,"open":29.41,"volume":31188282},{"timestamp":1051277400,"date":"2003-04-25","index":7190,"close":28.81,"high":29.7,"low":28.75,"open":29.65,"volume":26841796},{"timestamp":1051536600,"date":"2003-04-28","index":7191,"close":29.13,"high":29.54,"low":28.87,"open":28.97,"volume":25794753},{"timestamp":1051623000,"date":"2003-04-29","index":7192,"close":29.22,"high":29.59,"low":29.18,"open":29.32,"volume":24273304},{"timestamp":1051709400,"date":"2003-04-30","index":7193,"close":29.17,"high":29.5,"low":28.83,"open":29.23,"volume":41642591},{"timestamp":1051795800,"date":"2003-05-01","index":7194,"close":29.4,"high":29.51,"low":28.84,"open":29.28,"volume":22607984},{"timestamp":1051882200,"date":"2003-05-02","index":7195,"close":29.93,"high":30.05,"low":29.17,"open":29.17,"volume":26468470},{"timestamp":1052141400,"date":"2003-05-05","index":7196,"close":30.28,"high":30.46,"low":30.13,"open":30.25,"volume":24045007},{"timestamp":1052227800,"date":"2003-05-06","index":7197,"close":30.4,"high":30.68,"low":30.27,"open":30.5,"volume":23833997}]},{"date":"2003-01-22","estimated":0.47,"reported":0.48,"pre":[{"timestamp":1041863400,"date":"2003-01-06","index":7114,"close":30.36,"high":30.45,"low":30.08,"open":30.25,"volume":14453397},{"timestamp":1041949800,"date":"2003-01-07","index":7115,"close":30.01,"high":30.48,"low":29.91,"open":30.36,"volume":14510102},{"timestamp":1042036200,"date":"2003-01-08","index":7116,"close":29.32,"high":29.98,"low":29.18,"open":29.93,"volume":18599411},{"timestamp":1042122600,"date":"2003-01-09","index":7117,"close":29.54,"high":29.65,"low":29.21,"open":29.32,"volume":18859854},{"timestamp":1042209000,"date":"2003-01-10","index":7118,"close":29.22,"high":29.54,"low":29.09,"open":29.53,"volume":15325476},{"timestamp":1042468200,"date":"2003-01-13","index":7119,"close":29.32,"high":29.52,"low":29.08,"open":29.35,"volume":16147069},{"timestamp":1042554600,"date":"2003-01-14","index":7120,"close":29.43,"high":29.51,"low":29.04,"open":29.17,"volume":15337808},{"timestamp":1042641000,"date":"2003-01-15","index":7121,"close":28.89,"high":29.35,"low":28.79,"open":29.24,"volume":14659454},{"timestamp":1042727400,"date":"2003-01-16","index":7122,"close":28.42,"high":29.18,"low":27.52,"open":29.05,"volume":30545974},{"timestamp":1042813800,"date":"2003-01-17","index":7123,"close":28.5,"high":28.57,"low":28.15,"open":28.37,"volume":19687666},{"timestamp":1043159400,"date":"2003-01-21","index":7124,"close":28.94,"high":29.18,"low":28.73,"open":29.01,"volume":21251486}],"post":[{"timestamp":1043245800,"date":"2003-01-22","index":7125,"close":29.14,"high":29.5,"low":28.85,"open":28.94,"volume":22880970},{"timestamp":1043332200,"date":"2003-01-23","index":7126,"close":29.42,"high":29.97,"low":29.17,"open":29.41,"volume":21774375},{"timestamp":1043418600,"date":"2003-01-24","index":7127,"close":28.7,"high":29.42,"low":28.54,"open":29.41,"volume":23477534},{"timestamp":1043677800,"date":"2003-01-27","index":7128,"close":28.28,"high":28.65,"low":28.08,"open":28.46,"volume":24020765},{"timestamp":1043764200,"date":"2003-01-28","index":7129,"close":28.46,"high":28.66,"low":28.06,"open":28.56,"volume":20420407},{"timestamp":1043850600,"date":"2003-01-29","index":7130,"close":28.98,"high":29.22,"low":28.26,"open":28.47,"volume":21299337},{"timestamp":1043937000,"date":"2003-01-30","index":7131,"close":28.19,"high":29.03,"low":28.18,"open":28.94,"volume":17033694},{"timestamp":1044023400,"date":"2003-01-31","index":7132,"close":28.8,"high":28.85,"low":28.04,"open":28.04,"volume":21455329},{"timestamp":1044282600,"date":"2003-02-03","index":7133,"close":28.87,"high":29.6,"low":28.65,"open":29.6,"volume":15874610},{"timestamp":1044369000,"date":"2003-02-04","index":7134,"close":28.31,"high":28.88,"low":28.06,"open":28.88,"volume":17140043},{"timestamp":1044455400,"date":"2003-02-05","index":7135,"close":28.16,"high":28.83,"low":28.05,"open":28.32,"volume":15570531}]},{"date":"2002-10-16","estimated":0.39,"reported":0.39,"pre":[{"timestamp":1033479000,"date":"2002-10-01","index":7048,"close":28.94,"high":29.03,"low":27.7,"open":28.23,"volume":21126271},{"timestamp":1033565400,"date":"2002-10-02","index":7049,"close":28.45,"high":29.41,"low":28.11,"open":28.94,"volume":16371571},{"timestamp":1033651800,"date":"2002-10-03","index":7050,"close":28.12,"high":29.03,"low":28.02,"open":28.46,"volume":16517866},{"timestamp":1033738200,"date":"2002-10-04","index":7051,"close":27.09,"high":28.46,"low":27.07,"open":28.39,"volume":19071076},{"timestamp":1033997400,"date":"2002-10-07","index":7052,"close":26.85,"high":27.76,"low":26.8,"open":26.99,"volume":19546641},{"timestamp":1034083800,"date":"2002-10-08","index":7053,"close":28.18,"high":28.38,"low":26.86,"open":26.86,"volume":21889156},{"timestamp":1034170200,"date":"2002-10-09","index":7054,"close":27.75,"high":28.27,"low":27.41,"open":28.19,"volume":21923305},{"timestamp":1034256600,"date":"2002-10-10","index":7055,"close":28.44,"high":28.7,"low":27.51,"open":27.53,"volume":20251134},{"timestamp":1034343000,"date":"2002-10-11","index":7056,"close":28.61,"high":29.17,"low":28.33,"open":29.03,"volume":18569372},{"timestamp":1034602200,"date":"2002-10-14","index":7057,"close":29.35,"high":29.41,"low":28.7,"open":28.75,"volume":15603205},{"timestamp":1034688600,"date":"2002-10-15","index":7058,"close":30.16,"high":30.31,"low":29.7,"open":30.31,"volume":22978149}],"post":[{"timestamp":1034775000,"date":"2002-10-16","index":7059,"close":30.28,"high":30.78,"low":29.98,"open":30.16,"volume":21204372},{"timestamp":1034861400,"date":"2002-10-17","index":7060,"close":31.07,"high":31.32,"low":30.6,"open":30.83,"volume":20752628},{"timestamp":1034947800,"date":"2002-10-18","index":7061,"close":31.77,"high":31.88,"low":30.84,"open":31.01,"volume":17842323},{"timestamp":1035207000,"date":"2002-10-21","index":7062,"close":30.5,"high":31.12,"low":30.41,"open":30.74,"volume":22519764},{"timestamp":1035293400,"date":"2002-10-22","index":7063,"close":29.7,"high":30.51,"low":29.32,"open":30.51,"volume":22519764},{"timestamp":1035379800,"date":"2002-10-23","index":7064,"close":29.44,"high":29.6,"low":28.61,"open":29.34,"volume":19779996},{"timestamp":1035466200,"date":"2002-10-24","index":7065,"close":29,"high":29.84,"low":28.76,"open":29.84,"volume":15222079},{"timestamp":1035552600,"date":"2002-10-25","index":7066,"close":30.27,"high":30.31,"low":28.71,"open":29.01,"volume":16592595},{"timestamp":1035815400,"date":"2002-10-28","index":7067,"close":29.94,"high":30.74,"low":29.51,"open":30.71,"volume":14944771},{"timestamp":1035901800,"date":"2002-10-29","index":7068,"close":29.65,"high":29.88,"low":28.94,"open":29.55,"volume":14920740},{"timestamp":1035988200,"date":"2002-10-30","index":7069,"close":30.41,"high":30.58,"low":29.44,"open":29.65,"volume":14322384}]},{"date":"2002-07-15","estimated":0.32,"reported":0.33,"pre":[{"timestamp":1025184600,"date":"2002-06-27","index":6982,"close":34.87,"high":35.07,"low":33.23,"open":33.59,"volume":24366056},{"timestamp":1025271000,"date":"2002-06-28","index":6983,"close":33.21,"high":35.14,"low":33.21,"open":34.87,"volume":28639288},{"timestamp":1025530200,"date":"2002-07-01","index":6984,"close":32.16,"high":33.43,"low":32.07,"open":33.21,"volume":16975408},{"timestamp":1025616600,"date":"2002-07-02","index":6985,"close":31.12,"high":32.34,"low":31.12,"open":31.99,"volume":20477955},{"timestamp":1025703000,"date":"2002-07-03","index":6986,"close":30.83,"high":31.21,"low":30.51,"open":31.12,"volume":18711135},{"timestamp":1025875800,"date":"2002-07-05","index":6987,"close":32.63,"high":32.77,"low":31.83,"open":32.07,"volume":9961670},{"timestamp":1026135000,"date":"2002-07-08","index":6988,"close":32.65,"high":32.96,"low":32.07,"open":32.87,"volume":13708008},{"timestamp":1026221400,"date":"2002-07-09","index":6989,"close":31.4,"high":32.76,"low":31.29,"open":32.26,"volume":17261569},{"timestamp":1026307800,"date":"2002-07-10","index":6990,"close":29.44,"high":31.24,"low":29.06,"open":30.48,"volume":33051648},{"timestamp":1026394200,"date":"2002-07-11","index":6991,"close":30.93,"high":31.02,"low":28.23,"open":29.45,"volume":33344766},{"timestamp":1026480600,"date":"2002-07-12","index":6992,"close":30.55,"high":31.02,"low":30.12,"open":30.79,"volume":18956401}],"post":[{"timestamp":1026739800,"date":"2002-07-15","index":6993,"close":27.31,"high":27.62,"low":25.51,"open":26.61,"volume":126788611},{"timestamp":1026826200,"date":"2002-07-16","index":6994,"close":27.09,"high":27.8,"low":26.85,"open":26.85,"volume":64297267},{"timestamp":1026912600,"date":"2002-07-17","index":6995,"close":27.76,"high":27.83,"low":27,"open":27.75,"volume":47557112},{"timestamp":1026999000,"date":"2002-07-18","index":6996,"close":26.55,"high":27.8,"low":26.49,"open":27.76,"volume":34925344},{"timestamp":1027085400,"date":"2002-07-19","index":6997,"close":25.45,"high":26.46,"low":25.14,"open":26.11,"volume":34795175},{"timestamp":1027344600,"date":"2002-07-22","index":6998,"close":24.59,"high":26.09,"low":24.59,"open":25.6,"volume":36368797},{"timestamp":1027431000,"date":"2002-07-23","index":6999,"close":24.72,"high":25.38,"low":23.87,"open":24.78,"volume":36118472},{"timestamp":1027517400,"date":"2002-07-24","index":7000,"close":26.46,"high":26.55,"low":23.84,"open":24.76,"volume":52009841},{"timestamp":1027603800,"date":"2002-07-25","index":7001,"close":26.63,"high":27.41,"low":25.86,"open":26.46,"volume":34667852},{"timestamp":1027690200,"date":"2002-07-26","index":7002,"close":27.95,"high":28.06,"low":26.61,"open":27.04,"volume":22788956},{"timestamp":1027949400,"date":"2002-07-29","index":7003,"close":29.27,"high":29.27,"low":28.4,"open":29.13,"volume":23831151}]},{"date":"2002-04-17","estimated":0.39,"reported":0.39,"pre":[{"timestamp":1017757800,"date":"2002-04-02","index":6921,"close":37.87,"high":38.24,"low":37.72,"open":38.06,"volume":9364474},{"timestamp":1017844200,"date":"2002-04-03","index":6922,"close":37.95,"high":38.13,"low":37.64,"open":37.99,"volume":11707305},{"timestamp":1017930600,"date":"2002-04-04","index":6923,"close":37,"high":37.62,"low":36.92,"open":37.5,"volume":19820154},{"timestamp":1018017000,"date":"2002-04-05","index":6924,"close":36.05,"high":37.23,"low":35.72,"open":37.1,"volume":27456700},{"timestamp":1018272600,"date":"2002-04-08","index":6925,"close":36.5,"high":36.62,"low":35.63,"open":35.63,"volume":17169028},{"timestamp":1018359000,"date":"2002-04-09","index":6926,"close":36.72,"high":36.93,"low":36.31,"open":36.59,"volume":13382111},{"timestamp":1018445400,"date":"2002-04-10","index":6927,"close":37.32,"high":37.46,"low":36.53,"open":36.53,"volume":13695887},{"timestamp":1018531800,"date":"2002-04-11","index":6928,"close":36.91,"high":37.6,"low":36.76,"open":37.15,"volume":14395954},{"timestamp":1018618200,"date":"2002-04-12","index":6929,"close":37.28,"high":37.42,"low":36.82,"open":36.82,"volume":12561572},{"timestamp":1018877400,"date":"2002-04-15","index":6930,"close":37,"high":37.14,"low":36.62,"open":36.95,"volume":9964094},{"timestamp":1018963800,"date":"2002-04-16","index":6931,"close":37.86,"high":37.95,"low":37.03,"open":37.16,"volume":12590979}],"post":[{"timestamp":1019050200,"date":"2002-04-17","index":6932,"close":35.91,"high":37.29,"low":35.52,"open":37.1,"volume":43579211},{"timestamp":1019136600,"date":"2002-04-18","index":6933,"close":36.26,"high":36.64,"low":36.1,"open":36.29,"volume":21134703},{"timestamp":1019223000,"date":"2002-04-19","index":6934,"close":35.86,"high":36.29,"low":35.72,"open":36.1,"volume":14589468},{"timestamp":1019482200,"date":"2002-04-22","index":6935,"close":35.21,"high":36.07,"low":34.88,"open":36.05,"volume":17448127},{"timestamp":1019568600,"date":"2002-04-23","index":6936,"close":34.82,"high":35.28,"low":34.63,"open":35.16,"volume":16401399},{"timestamp":1019655000,"date":"2002-04-24","index":6937,"close":34.62,"high":35.16,"low":34.49,"open":34.83,"volume":11399853},{"timestamp":1019741400,"date":"2002-04-25","index":6938,"close":35.65,"high":36.43,"low":35.53,"open":36.43,"volume":22971825},{"timestamp":1019827800,"date":"2002-04-26","index":6939,"close":34.88,"high":35.81,"low":34.87,"open":35.72,"volume":18514880},{"timestamp":1020087000,"date":"2002-04-29","index":6940,"close":34.41,"high":35.05,"low":34.03,"open":35.05,"volume":12567685},{"timestamp":1020173400,"date":"2002-04-30","index":6941,"close":34.49,"high":35.14,"low":34.06,"open":34.72,"volume":22780734},{"timestamp":1020259800,"date":"2002-05-01","index":6942,"close":35.54,"high":35.71,"low":34.66,"open":34.82,"volume":16730353}]},{"date":"2002-01-23","estimated":0.34,"reported":0.34,"pre":[{"timestamp":1010413800,"date":"2002-01-07","index":6863,"close":37.67,"high":37.67,"low":37.19,"open":37.43,"volume":12629028},{"timestamp":1010500200,"date":"2002-01-08","index":6864,"close":37.56,"high":37.93,"low":37.25,"open":37.93,"volume":10846398},{"timestamp":1010586600,"date":"2002-01-09","index":6865,"close":38,"high":38.46,"low":37.68,"open":37.81,"volume":13082670},{"timestamp":1010673000,"date":"2002-01-10","index":6866,"close":38.91,"high":38.96,"low":37.95,"open":38.09,"volume":13371149},{"timestamp":1010759400,"date":"2002-01-11","index":6867,"close":38.52,"high":39.17,"low":38.19,"open":39.14,"volume":9610477},{"timestamp":1011018600,"date":"2002-01-14","index":6868,"close":38.44,"high":38.91,"low":38.33,"open":38.57,"volume":10965289},{"timestamp":1011105000,"date":"2002-01-15","index":6869,"close":38.34,"high":38.9,"low":37.85,"open":38.8,"volume":13534519},{"timestamp":1011191400,"date":"2002-01-16","index":6870,"close":38.17,"high":38.8,"low":38.06,"open":38.61,"volume":12174227},{"timestamp":1011277800,"date":"2002-01-17","index":6871,"close":38.07,"high":38.69,"low":37.92,"open":38.69,"volume":11194429},{"timestamp":1011364200,"date":"2002-01-18","index":6872,"close":38.05,"high":38.55,"low":37.95,"open":38.05,"volume":12885993},{"timestamp":1011709800,"date":"2002-01-22","index":6873,"close":38.71,"high":38.85,"low":38.16,"open":38.33,"volume":12474617}],"post":[{"timestamp":1011796200,"date":"2002-01-23","index":6874,"close":39.66,"high":39.79,"low":38.77,"open":38.9,"volume":19091945},{"timestamp":1011882600,"date":"2002-01-24","index":6875,"close":39.37,"high":39.84,"low":39.21,"open":39.82,"volume":13538841},{"timestamp":1011969000,"date":"2002-01-25","index":6876,"close":39.56,"high":39.79,"low":39.42,"open":39.77,"volume":13278292},{"timestamp":1012228200,"date":"2002-01-28","index":6877,"close":39.44,"high":39.73,"low":39.16,"open":39.47,"volume":8660718},{"timestamp":1012314600,"date":"2002-01-29","index":6878,"close":38.88,"high":40.28,"low":38.71,"open":39.47,"volume":14746514},{"timestamp":1012401000,"date":"2002-01-30","index":6879,"close":39.14,"high":39.61,"low":38.61,"open":39.14,"volume":13730985},{"timestamp":1012487400,"date":"2002-01-31","index":6880,"close":39.54,"high":39.54,"low":38.8,"open":38.99,"volume":12002425},{"timestamp":1012573800,"date":"2002-02-01","index":6881,"close":39.99,"high":39.99,"low":39.56,"open":39.75,"volume":9475987},{"timestamp":1012833000,"date":"2002-02-04","index":6882,"close":39.04,"high":39.85,"low":38.71,"open":39.71,"volume":10882339},{"timestamp":1012919400,"date":"2002-02-05","index":6883,"close":39.84,"high":40.09,"low":39.04,"open":39.04,"volume":11150266},{"timestamp":1013005800,"date":"2002-02-06","index":6884,"close":39.17,"high":39.66,"low":38.95,"open":39.47,"volume":10889612}]},{"date":"2001-10-17","estimated":0.33,"reported":0.34,"pre":[{"timestamp":1002029400,"date":"2001-10-02","index":6797,"close":39.37,"high":39.37,"low":38.52,"open":38.99,"volume":15038367},{"timestamp":1002115800,"date":"2001-10-03","index":6798,"close":39.14,"high":39.38,"low":38.56,"open":39.37,"volume":15257493},{"timestamp":1002202200,"date":"2001-10-04","index":6799,"close":38.92,"high":39.24,"low":38.45,"open":38.97,"volume":15664232},{"timestamp":1002288600,"date":"2001-10-05","index":6800,"close":39.65,"high":39.8,"low":38.88,"open":38.92,"volume":13421425},{"timestamp":1002547800,"date":"2001-10-08","index":6801,"close":38.9,"high":39.6,"low":38.75,"open":39.52,"volume":8726698},{"timestamp":1002634200,"date":"2001-10-09","index":6802,"close":38.65,"high":38.88,"low":38.39,"open":38.84,"volume":7729509},{"timestamp":1002720600,"date":"2001-10-10","index":6803,"close":39.61,"high":39.77,"low":38.43,"open":38.65,"volume":12451429},{"timestamp":1002807000,"date":"2001-10-11","index":6804,"close":38.2,"high":39.51,"low":38.19,"open":39.42,"volume":19518604},{"timestamp":1002893400,"date":"2001-10-12","index":6805,"close":38.77,"high":38.99,"low":38.28,"open":38.33,"volume":14204231},{"timestamp":1003152600,"date":"2001-10-15","index":6806,"close":39.25,"high":39.67,"low":38.78,"open":38.8,"volume":11821875},{"timestamp":1003239000,"date":"2001-10-16","index":6807,"close":38.99,"high":39.71,"low":38.54,"open":39.56,"volume":12390297}],"post":[{"timestamp":1003325400,"date":"2001-10-17","index":6808,"close":39.52,"high":39.83,"low":39.14,"open":39.37,"volume":14974073},{"timestamp":1003411800,"date":"2001-10-18","index":6809,"close":39.72,"high":40.04,"low":39.37,"open":39.37,"volume":14623091},{"timestamp":1003498200,"date":"2001-10-19","index":6810,"close":40.16,"high":40.16,"low":39.57,"open":39.66,"volume":12751397},{"timestamp":1003757400,"date":"2001-10-22","index":6811,"close":40.8,"high":40.8,"low":40.04,"open":40.07,"volume":13226119},{"timestamp":1003843800,"date":"2001-10-23","index":6812,"close":40.46,"high":40.78,"low":40.04,"open":40.71,"volume":11304677},{"timestamp":1003930200,"date":"2001-10-24","index":6813,"close":40.76,"high":41.03,"low":40.23,"open":40.4,"volume":13285038},{"timestamp":1004016600,"date":"2001-10-25","index":6814,"close":40.81,"high":40.88,"low":39.56,"open":39.9,"volume":13745952},{"timestamp":1004103000,"date":"2001-10-26","index":6815,"close":40.51,"high":40.74,"low":39.98,"open":40.15,"volume":10837860},{"timestamp":1004365800,"date":"2001-10-29","index":6816,"close":40.39,"high":40.83,"low":40.33,"open":40.34,"volume":11147315},{"timestamp":1004452200,"date":"2001-10-30","index":6817,"close":40.28,"high":40.6,"low":39.91,"open":40.31,"volume":10955803},{"timestamp":1004538600,"date":"2001-10-31","index":6818,"close":39.75,"high":40.31,"low":39.63,"open":40.23,"volume":11547940}]},{"date":"2001-07-17","estimated":0.29,"reported":0.3,"pre":[{"timestamp":993821400,"date":"2001-06-29","index":6736,"close":38,"high":39.92,"low":38,"open":39.52,"volume":22494890},{"timestamp":994080600,"date":"2001-07-02","index":6737,"close":38.8,"high":38.98,"low":38.3,"open":38.43,"volume":17445597},{"timestamp":994167000,"date":"2001-07-03","index":6738,"close":38.37,"high":38.96,"low":38.25,"open":38.8,"volume":6932580},{"timestamp":994339800,"date":"2001-07-05","index":6739,"close":37.72,"high":38.76,"low":37.63,"open":38.57,"volume":13014370},{"timestamp":994426200,"date":"2001-07-06","index":6740,"close":38,"high":38.14,"low":37.53,"open":38.09,"volume":12400099},{"timestamp":994685400,"date":"2001-07-09","index":6741,"close":39.04,"high":39.09,"low":38.06,"open":38.18,"volume":10286935},{"timestamp":994771800,"date":"2001-07-10","index":6742,"close":38.72,"high":39.23,"low":38.43,"open":38.85,"volume":10314655},{"timestamp":994858200,"date":"2001-07-11","index":6743,"close":36.86,"high":38.17,"low":36.72,"open":38.17,"volume":19559183},{"timestamp":994944600,"date":"2001-07-12","index":6744,"close":35.67,"high":37.01,"low":35.28,"open":37.01,"volume":25042618},{"timestamp":995031000,"date":"2001-07-13","index":6745,"close":36.46,"high":37.13,"low":35.7,"open":35.72,"volume":17967960},{"timestamp":995290200,"date":"2001-07-16","index":6746,"close":35.93,"high":36.67,"low":35.48,"open":36.46,"volume":14084813}],"post":[{"timestamp":995376600,"date":"2001-07-17","index":6747,"close":36.6,"high":36.81,"low":35.65,"open":36.01,"volume":19359450},{"timestamp":995463000,"date":"2001-07-18","index":6748,"close":38.91,"high":39.08,"low":37.03,"open":37.19,"volume":20395954},{"timestamp":995549400,"date":"2001-07-19","index":6749,"close":39.02,"high":39.35,"low":38.43,"open":38.9,"volume":13437341},{"timestamp":995635800,"date":"2001-07-20","index":6750,"close":39.3,"high":40.07,"low":38.91,"open":38.93,"volume":12228297},{"timestamp":995895000,"date":"2001-07-23","index":6751,"close":38.03,"high":39.65,"low":37.98,"open":39.31,"volume":9906862},{"timestamp":995981400,"date":"2001-07-24","index":6752,"close":37.82,"high":38.19,"low":37.56,"open":38.19,"volume":9495486},{"timestamp":996067800,"date":"2001-07-25","index":6753,"close":38.05,"high":38.33,"low":37.59,"open":37.95,"volume":9815059},{"timestamp":996154200,"date":"2001-07-26","index":6754,"close":37.94,"high":38.36,"low":37.42,"open":38.19,"volume":10188069},{"timestamp":996240600,"date":"2001-07-27","index":6755,"close":37.8,"high":38.17,"low":37.69,"open":38.14,"volume":9170116},{"timestamp":996499800,"date":"2001-07-30","index":6756,"close":38.05,"high":38.15,"low":37.73,"open":37.95,"volume":9320838},{"timestamp":996586200,"date":"2001-07-31","index":6757,"close":39.11,"high":39.82,"low":38.24,"open":38.25,"volume":14196431}]},{"date":"2001-04-18","estimated":0.31,"reported":0.33,"pre":[{"timestamp":986218200,"date":"2001-04-02","index":6674,"close":36.95,"high":38.78,"low":36.53,"open":38.66,"volume":16699787},{"timestamp":986304600,"date":"2001-04-03","index":6675,"close":37.02,"high":37.93,"low":36.53,"open":37.19,"volume":17231003},{"timestamp":986391000,"date":"2001-04-04","index":6676,"close":37.71,"high":38.3,"low":36.72,"open":36.78,"volume":14592419},{"timestamp":986477400,"date":"2001-04-05","index":6677,"close":38.71,"high":38.76,"low":37.75,"open":38.38,"volume":13208833},{"timestamp":986563800,"date":"2001-04-06","index":6678,"close":38.98,"high":38.98,"low":37.95,"open":38.14,"volume":12433933},{"timestamp":986823000,"date":"2001-04-09","index":6679,"close":39.82,"high":39.84,"low":39.38,"open":39.46,"volume":10941047},{"timestamp":986909400,"date":"2001-04-10","index":6680,"close":38.9,"high":39.88,"low":38.24,"open":39.85,"volume":15220182},{"timestamp":986995800,"date":"2001-04-11","index":6681,"close":37.95,"high":38.07,"low":37.13,"open":37.2,"volume":18286900},{"timestamp":987082200,"date":"2001-04-12","index":6682,"close":38.61,"high":38.72,"low":37.65,"open":37.95,"volume":11424622},{"timestamp":987427800,"date":"2001-04-16","index":6683,"close":38.8,"high":39.6,"low":38.41,"open":39.24,"volume":11583987},{"timestamp":987514200,"date":"2001-04-17","index":6684,"close":40.24,"high":40.31,"low":38.25,"open":38.28,"volume":13103750}],"post":[{"timestamp":987600600,"date":"2001-04-18","index":6685,"close":38.8,"high":40.56,"low":38.52,"open":39.37,"volume":28964342},{"timestamp":987687000,"date":"2001-04-19","index":6686,"close":37.76,"high":38.61,"low":37.76,"open":38.24,"volume":25906688},{"timestamp":987773400,"date":"2001-04-20","index":6687,"close":38.67,"high":38.8,"low":37.49,"open":37.71,"volume":20592209},{"timestamp":988032600,"date":"2001-04-23","index":6688,"close":38.9,"high":39.15,"low":38.67,"open":38.8,"volume":12421812},{"timestamp":988119000,"date":"2001-04-24","index":6689,"close":38.44,"high":39.35,"low":38.06,"open":38.9,"volume":11714472},{"timestamp":988205400,"date":"2001-04-25","index":6690,"close":38.81,"high":39.14,"low":38.35,"open":38.47,"volume":10785477},{"timestamp":988291800,"date":"2001-04-26","index":6691,"close":40.32,"high":40.41,"low":38.66,"open":38.9,"volume":17792785},{"timestamp":988378200,"date":"2001-04-27","index":6692,"close":40.91,"high":40.99,"low":39.76,"open":39.93,"volume":13714543},{"timestamp":988637400,"date":"2001-04-30","index":6693,"close":41.08,"high":41.71,"low":40.8,"open":40.82,"volume":14731969},{"timestamp":988723800,"date":"2001-05-01","index":6694,"close":41.39,"high":41.51,"low":40.81,"open":41.08,"volume":9886520},{"timestamp":988810200,"date":"2001-05-02","index":6695,"close":40.98,"high":41.25,"low":40.28,"open":41.03,"volume":11106947}]},{"date":"2001-01-24","estimated":0.27,"reported":0.27,"pre":[{"timestamp":978964200,"date":"2001-01-08","index":6616,"close":39.73,"high":41.15,"low":39.43,"open":40.8,"volume":14593684},{"timestamp":979050600,"date":"2001-01-09","index":6617,"close":41.03,"high":41.03,"low":39.85,"open":40.09,"volume":11832099},{"timestamp":979137000,"date":"2001-01-10","index":6618,"close":40.14,"high":41.51,"low":40.09,"open":40.92,"volume":14925799},{"timestamp":979223400,"date":"2001-01-11","index":6619,"close":38.9,"high":40.2,"low":38.66,"open":39.97,"volume":23291292},{"timestamp":979309800,"date":"2001-01-12","index":6620,"close":39.31,"high":39.61,"low":38.78,"open":38.9,"volume":19380530},{"timestamp":979655400,"date":"2001-01-16","index":6621,"close":39.55,"high":39.97,"low":38.84,"open":38.9,"volume":17175879},{"timestamp":979741800,"date":"2001-01-17","index":6622,"close":38.66,"high":39.26,"low":38.43,"open":39.26,"volume":18187508},{"timestamp":979828200,"date":"2001-01-18","index":6623,"close":39.02,"high":39.67,"low":38.78,"open":39.02,"volume":18058498},{"timestamp":979914600,"date":"2001-01-19","index":6624,"close":39.26,"high":39.37,"low":38.54,"open":38.9,"volume":17438746},{"timestamp":980173800,"date":"2001-01-22","index":6625,"close":39.97,"high":40.26,"low":39.31,"open":39.61,"volume":15503286},{"timestamp":980260200,"date":"2001-01-23","index":6626,"close":40.68,"high":40.74,"low":39.49,"open":39.61,"volume":12868181}],"post":[{"timestamp":980346600,"date":"2001-01-24","index":6627,"close":40.74,"high":40.97,"low":40.09,"open":40.68,"volume":22723186},{"timestamp":980433000,"date":"2001-01-25","index":6628,"close":42.16,"high":42.64,"low":40.68,"open":40.8,"volume":15541652},{"timestamp":980519400,"date":"2001-01-26","index":6629,"close":42.04,"high":42.81,"low":41.75,"open":42.64,"volume":15126903},{"timestamp":980778600,"date":"2001-01-29","index":6630,"close":41.08,"high":42.6,"low":40.88,"open":42.05,"volume":10846714},{"timestamp":980865000,"date":"2001-01-30","index":6631,"close":42.01,"high":42.31,"low":40.86,"open":41.32,"volume":10107333},{"timestamp":980951400,"date":"2001-01-31","index":6632,"close":42.84,"high":42.84,"low":41.17,"open":42.01,"volume":13749641},{"timestamp":981037800,"date":"2001-02-01","index":6633,"close":42.89,"high":42.89,"low":42.23,"open":42.84,"volume":10053790},{"timestamp":981124200,"date":"2001-02-02","index":6634,"close":42.6,"high":42.92,"low":42.37,"open":42.87,"volume":10441029},{"timestamp":981383400,"date":"2001-02-05","index":6635,"close":43.41,"high":43.64,"low":42.42,"open":42.6,"volume":11992307},{"timestamp":981469800,"date":"2001-02-06","index":6636,"close":43.5,"high":44.32,"low":43.25,"open":44.31,"volume":16404983},{"timestamp":981556200,"date":"2001-02-07","index":6637,"close":42.22,"high":43.83,"low":42.22,"open":43.5,"volume":20149318}]}] diff --git a/data/PFE_partial.json b/data/PFE_partial.json index 90dfae577..255cdcf5a 100644 --- a/data/PFE_partial.json +++ b/data/PFE_partial.json @@ -1 +1 @@ -[{"date":"2025-10-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-28","estimated":0.5,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":0.62,"reported":1.06,"pre":[{"timestamp":1728912600,"date":"2024-10-14","index":12595,"close":29.08,"high":29.17,"low":28.85,"open":29.16,"volume":23594200},{"timestamp":1728999000,"date":"2024-10-15","index":12596,"close":29.44,"high":29.74,"low":29.07,"open":29.09,"volume":29009900},{"timestamp":1729085400,"date":"2024-10-16","index":12597,"close":29.67,"high":29.82,"low":29.43,"open":29.5,"volume":28414800},{"timestamp":1729171800,"date":"2024-10-17","index":12598,"close":29.27,"high":29.53,"low":29.22,"open":29.48,"volume":23779200},{"timestamp":1729258200,"date":"2024-10-18","index":12599,"close":29.22,"high":29.37,"low":29.08,"open":29.3,"volume":24244900},{"timestamp":1729517400,"date":"2024-10-21","index":12600,"close":28.93,"high":29.22,"low":28.88,"open":29.22,"volume":23395700},{"timestamp":1729603800,"date":"2024-10-22","index":12601,"close":28.84,"high":28.99,"low":28.6,"open":28.9,"volume":29036400},{"timestamp":1729690200,"date":"2024-10-23","index":12602,"close":28.86,"high":29.11,"low":28.67,"open":28.87,"volume":22217600},{"timestamp":1729776600,"date":"2024-10-24","index":12603,"close":28.64,"high":28.98,"low":28.5,"open":28.86,"volume":31473600},{"timestamp":1729863000,"date":"2024-10-25","index":12604,"close":28.45,"high":28.73,"low":28.44,"open":28.68,"volume":26091100},{"timestamp":1730122200,"date":"2024-10-28","index":12605,"close":28.86,"high":28.94,"low":28.56,"open":28.6,"volume":37922500}],"post":[{"timestamp":1730208600,"date":"2024-10-29","index":12606,"close":28.46,"high":29.17,"low":28.03,"open":29.01,"volume":102267000},{"timestamp":1730295000,"date":"2024-10-30","index":12607,"close":28.52,"high":28.6,"low":28.19,"open":28.31,"volume":47052100},{"timestamp":1730398171,"date":"2024-10-31","index":12608,"close":28.57,"high":28.64,"low":28.3,"open":28.45,"volume":15452333},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-30","estimated":0.46,"reported":0.6,"pre":[{"timestamp":1721050200,"date":"2024-07-15","index":12531,"close":29.1,"high":29.27,"low":28.83,"open":29.03,"volume":30534400},{"timestamp":1721136600,"date":"2024-07-16","index":12532,"close":29.5,"high":29.56,"low":29.12,"open":29.2,"volume":26912100},{"timestamp":1721223000,"date":"2024-07-17","index":12533,"close":30.03,"high":30.3,"low":29.31,"open":29.42,"volume":45395000},{"timestamp":1721309400,"date":"2024-07-18","index":12534,"close":29.71,"high":30.69,"low":29.63,"open":29.91,"volume":47279700},{"timestamp":1721395800,"date":"2024-07-19","index":12535,"close":29.97,"high":30,"low":29.55,"open":29.94,"volume":30021200},{"timestamp":1721655000,"date":"2024-07-22","index":12536,"close":29.6,"high":30.23,"low":29.38,"open":30.11,"volume":46483200},{"timestamp":1721741400,"date":"2024-07-23","index":12537,"close":29.5,"high":29.64,"low":29.33,"open":29.62,"volume":25528300},{"timestamp":1721827800,"date":"2024-07-24","index":12538,"close":29.98,"high":29.99,"low":29.31,"open":29.51,"volume":29579400},{"timestamp":1721914200,"date":"2024-07-25","index":12539,"close":30.18,"high":30.93,"low":29.97,"open":29.97,"volume":42296200},{"timestamp":1722000600,"date":"2024-07-26","index":12540,"close":30.77,"high":30.88,"low":30.01,"open":30.15,"volume":35657100},{"timestamp":1722259800,"date":"2024-07-29","index":12541,"close":30.72,"high":30.93,"low":30.44,"open":30.69,"volume":41713700}],"post":[{"timestamp":1722346200,"date":"2024-07-30","index":12542,"close":31.39,"high":31.54,"low":29.78,"open":31.01,"volume":89857500},{"timestamp":1722432600,"date":"2024-07-31","index":12543,"close":30.54,"high":31.26,"low":30.47,"open":31.2,"volume":40978700},{"timestamp":1722519000,"date":"2024-08-01","index":12544,"close":30.65,"high":30.81,"low":29.91,"open":30.72,"volume":39753100},{"timestamp":1722605400,"date":"2024-08-02","index":12545,"close":30.43,"high":31.32,"low":30.01,"open":30.88,"volume":42364700},{"timestamp":1722864600,"date":"2024-08-05","index":12546,"close":29.74,"high":30.01,"low":28.85,"open":29.09,"volume":37838000},{"timestamp":1722951000,"date":"2024-08-06","index":12547,"close":29.32,"high":30.05,"low":29.25,"open":29.73,"volume":29031800},{"timestamp":1723037400,"date":"2024-08-07","index":12548,"close":28.85,"high":29.81,"low":28.74,"open":29.63,"volume":32866100},{"timestamp":1723123800,"date":"2024-08-08","index":12549,"close":28.76,"high":29.01,"low":28.54,"open":28.93,"volume":32094400},{"timestamp":1723210200,"date":"2024-08-09","index":12550,"close":28.55,"high":28.75,"low":28.45,"open":28.65,"volume":25795600},{"timestamp":1723469400,"date":"2024-08-12","index":12551,"close":28.45,"high":28.61,"low":28.32,"open":28.58,"volume":21141600},{"timestamp":1723555800,"date":"2024-08-13","index":12552,"close":28.85,"high":28.95,"low":28.31,"open":28.55,"volume":34620700}]},{"date":"2024-05-01","estimated":0.52,"reported":0.82,"pre":[{"timestamp":1713274200,"date":"2024-04-16","index":12470,"close":25.69,"high":25.99,"low":25.68,"open":25.82,"volume":28885300},{"timestamp":1713360600,"date":"2024-04-17","index":12471,"close":25.42,"high":25.69,"low":25.26,"open":25.69,"volume":43828900},{"timestamp":1713447000,"date":"2024-04-18","index":12472,"close":25.39,"high":25.46,"low":25.23,"open":25.35,"volume":35788400},{"timestamp":1713533400,"date":"2024-04-19","index":12473,"close":26,"high":26,"low":25.35,"open":25.39,"volume":38337400},{"timestamp":1713792600,"date":"2024-04-22","index":12474,"close":26.26,"high":26.5,"low":25.93,"open":26,"volume":35678700},{"timestamp":1713879000,"date":"2024-04-23","index":12475,"close":26.32,"high":26.47,"low":26.19,"open":26.33,"volume":24297800},{"timestamp":1713965400,"date":"2024-04-24","index":12476,"close":26.27,"high":26.34,"low":26.04,"open":26.25,"volume":24547800},{"timestamp":1714051800,"date":"2024-04-25","index":12477,"close":25.26,"high":26.43,"low":25.25,"open":26.27,"volume":47661400},{"timestamp":1714138200,"date":"2024-04-26","index":12478,"close":25.4,"high":25.54,"low":25.2,"open":25.33,"volume":46526500},{"timestamp":1714397400,"date":"2024-04-29","index":12479,"close":25.64,"high":25.85,"low":25.54,"open":25.58,"volume":39995300},{"timestamp":1714483800,"date":"2024-04-30","index":12480,"close":25.62,"high":25.83,"low":25.59,"open":25.65,"volume":38017700}],"post":[{"timestamp":1714570200,"date":"2024-05-01","index":12481,"close":27.18,"high":27.45,"low":26.02,"open":26.33,"volume":97388900},{"timestamp":1714656600,"date":"2024-05-02","index":12482,"close":27.7,"high":27.94,"low":27.12,"open":27.21,"volume":69649000},{"timestamp":1714743000,"date":"2024-05-03","index":12483,"close":27.81,"high":27.91,"low":27.52,"open":27.86,"volume":60568900},{"timestamp":1715002200,"date":"2024-05-06","index":12484,"close":28.16,"high":28.33,"low":27.96,"open":27.98,"volume":59899700},{"timestamp":1715088600,"date":"2024-05-07","index":12485,"close":27.77,"high":28.49,"low":27.4,"open":28.29,"volume":65606400},{"timestamp":1715175000,"date":"2024-05-08","index":12486,"close":28.27,"high":28.34,"low":27.52,"open":27.7,"volume":39087800},{"timestamp":1715261400,"date":"2024-05-09","index":12487,"close":28.18,"high":28.25,"low":27.32,"open":27.76,"volume":47831100},{"timestamp":1715347800,"date":"2024-05-10","index":12488,"close":28.01,"high":28.28,"low":27.92,"open":28.24,"volume":25849800},{"timestamp":1715607000,"date":"2024-05-13","index":12489,"close":28.44,"high":28.65,"low":28.17,"open":28.19,"volume":39609800},{"timestamp":1715693400,"date":"2024-05-14","index":12490,"close":28.38,"high":28.68,"low":28.19,"open":28.55,"volume":23530900},{"timestamp":1715779800,"date":"2024-05-15","index":12491,"close":28.82,"high":28.99,"low":28.48,"open":28.49,"volume":38376300}]},{"date":"2024-01-30","estimated":-0.22,"reported":0.1,"pre":[{"timestamp":1705069800,"date":"2024-01-12","index":12406,"close":28.7,"high":28.94,"low":28.44,"open":28.46,"volume":30349700},{"timestamp":1705415400,"date":"2024-01-16","index":12407,"close":28.32,"high":28.72,"low":28.22,"open":28.6,"volume":38826000},{"timestamp":1705501800,"date":"2024-01-17","index":12408,"close":28.15,"high":28.53,"low":27.93,"open":28.16,"volume":33312600},{"timestamp":1705588200,"date":"2024-01-18","index":12409,"close":28.09,"high":28.13,"low":27.6,"open":28.04,"volume":50321100},{"timestamp":1705674600,"date":"2024-01-19","index":12410,"close":28.28,"high":28.38,"low":27.93,"open":28.03,"volume":35313100},{"timestamp":1705933800,"date":"2024-01-22","index":12411,"close":28.31,"high":28.62,"low":27.93,"open":28.32,"volume":41663900},{"timestamp":1706020200,"date":"2024-01-23","index":12412,"close":28.43,"high":28.65,"low":28.15,"open":28.44,"volume":33466700},{"timestamp":1706106600,"date":"2024-01-24","index":12413,"close":28.33,"high":28.78,"low":28.33,"open":28.54,"volume":42720700},{"timestamp":1706193000,"date":"2024-01-25","index":12414,"close":27.47,"high":27.92,"low":27.45,"open":27.82,"volume":47605500},{"timestamp":1706279400,"date":"2024-01-26","index":12415,"close":27.47,"high":27.91,"low":27.36,"open":27.63,"volume":47073800},{"timestamp":1706538600,"date":"2024-01-29","index":12416,"close":27.48,"high":27.63,"low":27.31,"open":27.52,"volume":67082700}],"post":[{"timestamp":1706625000,"date":"2024-01-30","index":12417,"close":27.02,"high":28.37,"low":26.95,"open":27.89,"volume":86072400},{"timestamp":1706711400,"date":"2024-01-31","index":12418,"close":27.08,"high":27.51,"low":26.78,"open":27.17,"volume":81192100},{"timestamp":1706797800,"date":"2024-02-01","index":12419,"close":27.29,"high":27.33,"low":26.73,"open":27.1,"volume":53883000},{"timestamp":1706884200,"date":"2024-02-02","index":12420,"close":26.93,"high":27.2,"low":26.69,"open":27.18,"volume":51663800},{"timestamp":1707143400,"date":"2024-02-05","index":12421,"close":26.57,"high":26.94,"low":26.52,"open":26.94,"volume":42633400},{"timestamp":1707229800,"date":"2024-02-06","index":12422,"close":27.5,"high":27.73,"low":26.57,"open":26.66,"volume":56958700},{"timestamp":1707316200,"date":"2024-02-07","index":12423,"close":27.56,"high":27.65,"low":27.3,"open":27.55,"volume":36843000},{"timestamp":1707402600,"date":"2024-02-08","index":12424,"close":27.57,"high":27.69,"low":27.41,"open":27.56,"volume":29048400},{"timestamp":1707489000,"date":"2024-02-09","index":12425,"close":27.56,"high":27.59,"low":27.38,"open":27.56,"volume":29062700},{"timestamp":1707748200,"date":"2024-02-12","index":12426,"close":27.66,"high":28.02,"low":27.52,"open":27.54,"volume":30323700},{"timestamp":1707834600,"date":"2024-02-13","index":12427,"close":26.97,"high":27.83,"low":26.86,"open":27.54,"volume":37927500}]},{"date":"2023-10-31","estimated":-0.34,"reported":-0.17,"pre":[{"timestamp":1697463000,"date":"2023-10-16","index":12345,"close":33.27,"high":33.92,"low":32.56,"open":32.83,"volume":63317400},{"timestamp":1697549400,"date":"2023-10-17","index":12346,"close":32.75,"high":33.19,"low":32.2,"open":33,"volume":40015800},{"timestamp":1697635800,"date":"2023-10-18","index":12347,"close":31.41,"high":32.68,"low":31.39,"open":32.54,"volume":30307600},{"timestamp":1697722200,"date":"2023-10-19","index":12348,"close":31.19,"high":31.5,"low":30.91,"open":31.38,"volume":26880300},{"timestamp":1697808600,"date":"2023-10-20","index":12349,"close":30.65,"high":31.11,"low":30.48,"open":31.06,"volume":39378900},{"timestamp":1698067800,"date":"2023-10-23","index":12350,"close":30.84,"high":31.39,"low":30.53,"open":30.77,"volume":29412100},{"timestamp":1698154200,"date":"2023-10-24","index":12351,"close":30.43,"high":31.03,"low":30.32,"open":30.88,"volume":26923800},{"timestamp":1698240600,"date":"2023-10-25","index":12352,"close":30.73,"high":31,"low":30.22,"open":30.46,"volume":28857900},{"timestamp":1698327000,"date":"2023-10-26","index":12353,"close":31.16,"high":31.37,"low":30.5,"open":30.61,"volume":27162700},{"timestamp":1698413400,"date":"2023-10-27","index":12354,"close":30.11,"high":31.13,"low":30.02,"open":31.06,"volume":33877100},{"timestamp":1698672600,"date":"2023-10-30","index":12355,"close":30.55,"high":30.68,"low":30.11,"open":30.24,"volume":33063500}],"post":[{"timestamp":1698759000,"date":"2023-10-31","index":12356,"close":30.56,"high":30.82,"low":29.7,"open":30.29,"volume":42648200},{"timestamp":1698845400,"date":"2023-11-01","index":12357,"close":30.51,"high":31.08,"low":30.47,"open":30.56,"volume":23568300},{"timestamp":1698931800,"date":"2023-11-02","index":12358,"close":30.5,"high":30.65,"low":30.21,"open":30.51,"volume":29640900},{"timestamp":1699018200,"date":"2023-11-03","index":12359,"close":31.26,"high":31.39,"low":30.84,"open":30.9,"volume":28062100},{"timestamp":1699281000,"date":"2023-11-06","index":12360,"close":31.18,"high":31.41,"low":30.96,"open":31.32,"volume":27381200},{"timestamp":1699367400,"date":"2023-11-07","index":12361,"close":31.25,"high":31.39,"low":30.89,"open":31.08,"volume":18086400},{"timestamp":1699453800,"date":"2023-11-08","index":12362,"close":30.82,"high":31.3,"low":30.55,"open":30.92,"volume":29398300},{"timestamp":1699540200,"date":"2023-11-09","index":12363,"close":29.68,"high":30.51,"low":29.63,"open":30.49,"volume":28737700},{"timestamp":1699626600,"date":"2023-11-10","index":12364,"close":29.48,"high":29.82,"low":29.03,"open":29.75,"volume":33844100},{"timestamp":1699885800,"date":"2023-11-13","index":12365,"close":28.98,"high":29.36,"low":28.93,"open":29.34,"volume":35519900},{"timestamp":1699972200,"date":"2023-11-14","index":12366,"close":29.26,"high":29.71,"low":28.99,"open":29.09,"volume":40084300}]},{"date":"2023-08-01","estimated":0.57,"reported":0.67,"pre":[{"timestamp":1689600600,"date":"2023-07-17","index":12281,"close":35.86,"high":36.12,"low":35.78,"open":36.12,"volume":20557300},{"timestamp":1689687000,"date":"2023-07-18","index":12282,"close":36.24,"high":36.48,"low":35.88,"open":35.92,"volume":22817300},{"timestamp":1689773400,"date":"2023-07-19","index":12283,"close":36.44,"high":36.7,"low":36.21,"open":36.34,"volume":18589700},{"timestamp":1689859800,"date":"2023-07-20","index":12284,"close":36.77,"high":37.07,"low":36.36,"open":36.4,"volume":22358400},{"timestamp":1689946200,"date":"2023-07-21","index":12285,"close":37.4,"high":37.43,"low":36.8,"open":36.8,"volume":24142000},{"timestamp":1690205400,"date":"2023-07-24","index":12286,"close":37.51,"high":37.8,"low":37.37,"open":37.41,"volume":19414700},{"timestamp":1690291800,"date":"2023-07-25","index":12287,"close":37.06,"high":37.72,"low":37.05,"open":37.4,"volume":21771000},{"timestamp":1690378200,"date":"2023-07-26","index":12288,"close":37.21,"high":37.35,"low":36.76,"open":36.87,"volume":20983700},{"timestamp":1690464600,"date":"2023-07-27","index":12289,"close":36.2,"high":37.01,"low":36.18,"open":36.85,"volume":25346300},{"timestamp":1690551000,"date":"2023-07-28","index":12290,"close":36.07,"high":36.45,"low":36.02,"open":36.35,"volume":24054100},{"timestamp":1690810200,"date":"2023-07-31","index":12291,"close":36.06,"high":36.19,"low":35.92,"open":36.18,"volume":40265200}],"post":[{"timestamp":1690896600,"date":"2023-08-01","index":12292,"close":35.61,"high":36.92,"low":35.37,"open":35.88,"volume":40931600},{"timestamp":1690983000,"date":"2023-08-02","index":12293,"close":35.35,"high":35.89,"low":35.28,"open":35.63,"volume":34301600},{"timestamp":1691069400,"date":"2023-08-03","index":12294,"close":35,"high":35.28,"low":34.92,"open":35.18,"volume":25676500},{"timestamp":1691155800,"date":"2023-08-04","index":12295,"close":35.02,"high":35.34,"low":34.66,"open":34.95,"volume":25737500},{"timestamp":1691415000,"date":"2023-08-07","index":12296,"close":35.68,"high":35.85,"low":34.9,"open":35.01,"volume":31069100},{"timestamp":1691501400,"date":"2023-08-08","index":12297,"close":35.64,"high":36.37,"low":35.39,"open":36.37,"volume":25225500},{"timestamp":1691587800,"date":"2023-08-09","index":12298,"close":35.84,"high":36.06,"low":35.51,"open":35.6,"volume":17210500},{"timestamp":1691674200,"date":"2023-08-10","index":12299,"close":35.72,"high":36.09,"low":35.6,"open":35.82,"volume":18955200},{"timestamp":1691760600,"date":"2023-08-11","index":12300,"close":36.04,"high":36.28,"low":35.59,"open":35.62,"volume":16604800},{"timestamp":1692019800,"date":"2023-08-14","index":12301,"close":36.07,"high":36.51,"low":35.82,"open":35.82,"volume":20295500},{"timestamp":1692106200,"date":"2023-08-15","index":12302,"close":35.39,"high":35.91,"low":35.36,"open":35.88,"volume":20484300}]},{"date":"2023-05-02","estimated":0.98,"reported":1.23,"pre":[{"timestamp":1681738200,"date":"2023-04-17","index":12219,"close":41.18,"high":41.28,"low":40.96,"open":41.12,"volume":17608600},{"timestamp":1681824600,"date":"2023-04-18","index":12220,"close":40.55,"high":41.33,"low":40.53,"open":41.28,"volume":18541500},{"timestamp":1681911000,"date":"2023-04-19","index":12221,"close":40.24,"high":40.56,"low":40.2,"open":40.43,"volume":17214300},{"timestamp":1681997400,"date":"2023-04-20","index":12222,"close":39.85,"high":40.19,"low":39.79,"open":40.08,"volume":20131600},{"timestamp":1682083800,"date":"2023-04-21","index":12223,"close":40.21,"high":40.3,"low":39.91,"open":40.09,"volume":19227100},{"timestamp":1682343000,"date":"2023-04-24","index":12224,"close":39.91,"high":40.2,"low":39.71,"open":40.19,"volume":17633700},{"timestamp":1682429400,"date":"2023-04-25","index":12225,"close":39.33,"high":39.92,"low":39.28,"open":39.75,"volume":24492400},{"timestamp":1682515800,"date":"2023-04-26","index":12226,"close":38.63,"high":39.19,"low":38.4,"open":39.16,"volume":22401400},{"timestamp":1682602200,"date":"2023-04-27","index":12227,"close":38.74,"high":38.83,"low":38.31,"open":38.62,"volume":22434000},{"timestamp":1682688600,"date":"2023-04-28","index":12228,"close":38.89,"high":38.91,"low":38.62,"open":38.7,"volume":21003600},{"timestamp":1682947800,"date":"2023-05-01","index":12229,"close":39.21,"high":39.52,"low":38.86,"open":39,"volume":23917800}],"post":[{"timestamp":1683034200,"date":"2023-05-02","index":12230,"close":39.06,"high":40.12,"low":38.63,"open":39.29,"volume":38834100},{"timestamp":1683120600,"date":"2023-05-03","index":12231,"close":38.45,"high":39.39,"low":38.36,"open":39.2,"volume":27721900},{"timestamp":1683207000,"date":"2023-05-04","index":12232,"close":38.23,"high":38.43,"low":38.02,"open":38.17,"volume":23675100},{"timestamp":1683293400,"date":"2023-05-05","index":12233,"close":38.49,"high":38.5,"low":38.09,"open":38.38,"volume":19221400},{"timestamp":1683552600,"date":"2023-05-08","index":12234,"close":38.67,"high":38.73,"low":38.35,"open":38.53,"volume":20101700},{"timestamp":1683639000,"date":"2023-05-09","index":12235,"close":38.48,"high":38.67,"low":38.39,"open":38.48,"volume":15987900},{"timestamp":1683725400,"date":"2023-05-10","index":12236,"close":38.3,"high":38.72,"low":38.08,"open":38.67,"volume":15858200},{"timestamp":1683811800,"date":"2023-05-11","index":12237,"close":37.58,"high":37.65,"low":37.21,"open":37.6,"volume":28566400},{"timestamp":1683898200,"date":"2023-05-12","index":12238,"close":37.35,"high":37.72,"low":37.23,"open":37.61,"volume":16511600},{"timestamp":1684157400,"date":"2023-05-15","index":12239,"close":37.16,"high":37.36,"low":37.01,"open":37.3,"volume":16650400},{"timestamp":1684243800,"date":"2023-05-16","index":12240,"close":37.01,"high":37.24,"low":36.83,"open":37.02,"volume":25451700}]},{"date":"2023-01-31","estimated":1.05,"reported":1.14,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":12156,"close":47.85,"high":48.16,"low":47.49,"open":47.5,"volume":18737500},{"timestamp":1673965800,"date":"2023-01-17","index":12157,"close":46.08,"high":46.74,"low":45.71,"open":46.54,"volume":29391400},{"timestamp":1674052200,"date":"2023-01-18","index":12158,"close":45,"high":45.85,"low":44.97,"open":45.55,"volume":33835000},{"timestamp":1674138600,"date":"2023-01-19","index":12159,"close":44.96,"high":45.27,"low":44.64,"open":44.72,"volume":26614900},{"timestamp":1674225000,"date":"2023-01-20","index":12160,"close":45.11,"high":45.43,"low":44.73,"open":45.28,"volume":25197600},{"timestamp":1674484200,"date":"2023-01-23","index":12161,"close":44.98,"high":45.32,"low":44.82,"open":45.04,"volume":19398600},{"timestamp":1674570600,"date":"2023-01-24","index":12162,"close":44.71,"high":44.95,"low":44.15,"open":44.92,"volume":18853100},{"timestamp":1674657000,"date":"2023-01-25","index":12163,"close":45.07,"high":45.11,"low":44.59,"open":45.03,"volume":20828000},{"timestamp":1674743400,"date":"2023-01-26","index":12164,"close":44.25,"high":44.3,"low":43.61,"open":44.2,"volume":38465500},{"timestamp":1674829800,"date":"2023-01-27","index":12165,"close":43.79,"high":44.34,"low":43.78,"open":44.22,"volume":23798600},{"timestamp":1675089000,"date":"2023-01-30","index":12166,"close":43.55,"high":44.14,"low":43.4,"open":43.79,"volume":24402200}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":12167,"close":44.16,"high":44.28,"low":42.7,"open":43,"volume":49722500},{"timestamp":1675261800,"date":"2023-02-01","index":12168,"close":43.97,"high":44.18,"low":43.41,"open":43.91,"volume":24482300},{"timestamp":1675348200,"date":"2023-02-02","index":12169,"close":44.34,"high":44.46,"low":43.5,"open":43.63,"volume":35279200},{"timestamp":1675434600,"date":"2023-02-03","index":12170,"close":44.06,"high":44.39,"low":43.88,"open":44.36,"volume":23742000},{"timestamp":1675693800,"date":"2023-02-06","index":12171,"close":43.76,"high":44.3,"low":43.73,"open":44.19,"volume":18071200},{"timestamp":1675780200,"date":"2023-02-07","index":12172,"close":43.59,"high":43.9,"low":43.25,"open":43.82,"volume":22999500},{"timestamp":1675866600,"date":"2023-02-08","index":12173,"close":43.98,"high":44.1,"low":43.53,"open":43.55,"volume":19362300},{"timestamp":1675953000,"date":"2023-02-09","index":12174,"close":43.34,"high":44.33,"low":43.24,"open":44.12,"volume":20809200},{"timestamp":1676039400,"date":"2023-02-10","index":12175,"close":43.88,"high":43.98,"low":43.26,"open":43.5,"volume":18619600},{"timestamp":1676298600,"date":"2023-02-13","index":12176,"close":43.99,"high":44.01,"low":43.51,"open":43.68,"volume":17878000},{"timestamp":1676385000,"date":"2023-02-14","index":12177,"close":43.72,"high":44.2,"low":43.58,"open":44.09,"volume":17506900}]},{"date":"2022-11-01","estimated":1.39,"reported":1.78,"pre":[{"timestamp":1666013400,"date":"2022-10-17","index":12095,"close":43.65,"high":43.81,"low":43.19,"open":43.19,"volume":16678400},{"timestamp":1666099800,"date":"2022-10-18","index":12096,"close":44.09,"high":44.36,"low":43.62,"open":44.05,"volume":18442800},{"timestamp":1666186200,"date":"2022-10-19","index":12097,"close":43.11,"high":44.07,"low":42.74,"open":43.91,"volume":23054700},{"timestamp":1666272600,"date":"2022-10-20","index":12098,"close":42.91,"high":43.41,"low":42.82,"open":43.27,"volume":17715000},{"timestamp":1666359000,"date":"2022-10-21","index":12099,"close":44.95,"high":45.16,"low":42.99,"open":43.31,"volume":36575700},{"timestamp":1666618200,"date":"2022-10-24","index":12100,"close":45.54,"high":45.87,"low":44.99,"open":45.08,"volume":24972000},{"timestamp":1666704600,"date":"2022-10-25","index":12101,"close":45.59,"high":45.82,"low":44.89,"open":45.27,"volume":23127000},{"timestamp":1666791000,"date":"2022-10-26","index":12102,"close":46.06,"high":46.65,"low":45.62,"open":45.92,"volume":21407900},{"timestamp":1666877400,"date":"2022-10-27","index":12103,"close":45.74,"high":46.11,"low":45.68,"open":45.81,"volume":20377700},{"timestamp":1666963800,"date":"2022-10-28","index":12104,"close":47.43,"high":47.52,"low":45.93,"open":45.98,"volume":27854000},{"timestamp":1667223000,"date":"2022-10-31","index":12105,"close":46.55,"high":47.39,"low":46.54,"open":47.08,"volume":29961700}],"post":[{"timestamp":1667309400,"date":"2022-11-01","index":12106,"close":48.01,"high":48.42,"low":47.4,"open":48,"volume":30614500},{"timestamp":1667395800,"date":"2022-11-02","index":12107,"close":47.07,"high":48.17,"low":46.95,"open":47.77,"volume":25813100},{"timestamp":1667482200,"date":"2022-11-03","index":12108,"close":46.57,"high":46.8,"low":46.16,"open":46.36,"volume":20124600},{"timestamp":1667568600,"date":"2022-11-04","index":12109,"close":47.22,"high":47.54,"low":46.61,"open":47.47,"volume":24528500},{"timestamp":1667831400,"date":"2022-11-07","index":12110,"close":47.09,"high":47.65,"low":46.75,"open":47.16,"volume":20304400},{"timestamp":1667917800,"date":"2022-11-08","index":12111,"close":47.35,"high":47.75,"low":46.75,"open":47.04,"volume":18054500},{"timestamp":1668004200,"date":"2022-11-09","index":12112,"close":46.72,"high":47.5,"low":46.7,"open":47.16,"volume":15348100},{"timestamp":1668090600,"date":"2022-11-10","index":12113,"close":47.38,"high":47.75,"low":46.85,"open":47.53,"volume":20480600},{"timestamp":1668177000,"date":"2022-11-11","index":12114,"close":47.6,"high":47.7,"low":46.31,"open":47.07,"volume":20909800},{"timestamp":1668436200,"date":"2022-11-14","index":12115,"close":49.24,"high":49.82,"low":47.93,"open":47.99,"volume":26143000},{"timestamp":1668522600,"date":"2022-11-15","index":12116,"close":48.57,"high":49.53,"low":48.18,"open":49.34,"volume":25440500}]},{"date":"2022-07-28","estimated":1.78,"reported":2.04,"pre":[{"timestamp":1657719000,"date":"2022-07-13","index":12028,"close":51.79,"high":52.31,"low":51.51,"open":51.86,"volume":12927300},{"timestamp":1657805400,"date":"2022-07-14","index":12029,"close":51.39,"high":51.59,"low":50.63,"open":50.75,"volume":14023800},{"timestamp":1657891800,"date":"2022-07-15","index":12030,"close":51.75,"high":51.91,"low":50.43,"open":51.04,"volume":19885700},{"timestamp":1658151000,"date":"2022-07-18","index":12031,"close":50.75,"high":51.97,"low":50.52,"open":51.96,"volume":15742900},{"timestamp":1658237400,"date":"2022-07-19","index":12032,"close":51.37,"high":51.51,"low":50.61,"open":51.04,"volume":13402100},{"timestamp":1658323800,"date":"2022-07-20","index":12033,"close":50.82,"high":51.46,"low":50.51,"open":51.39,"volume":12774400},{"timestamp":1658410200,"date":"2022-07-21","index":12034,"close":51.12,"high":51.14,"low":50.18,"open":50.57,"volume":15103800},{"timestamp":1658496600,"date":"2022-07-22","index":12035,"close":51.23,"high":51.53,"low":50.95,"open":51.26,"volume":10932100},{"timestamp":1658755800,"date":"2022-07-25","index":12036,"close":51.77,"high":51.88,"low":51.34,"open":51.34,"volume":12995800},{"timestamp":1658842200,"date":"2022-07-26","index":12037,"close":52.3,"high":52.85,"low":51.71,"open":51.84,"volume":16632500},{"timestamp":1658928600,"date":"2022-07-27","index":12038,"close":51.95,"high":52.25,"low":51.19,"open":51.94,"volume":19203500}],"post":[{"timestamp":1659015000,"date":"2022-07-28","index":12039,"close":50.72,"high":52.33,"low":49.1,"open":50.85,"volume":38984900},{"timestamp":1659101400,"date":"2022-07-29","index":12040,"close":50.51,"high":50.71,"low":49.28,"open":50.56,"volume":25037900},{"timestamp":1659360600,"date":"2022-08-01","index":12041,"close":50.61,"high":51.3,"low":50.15,"open":50.32,"volume":19709900},{"timestamp":1659447000,"date":"2022-08-02","index":12042,"close":49.69,"high":51.47,"low":49.63,"open":50.9,"volume":17802000},{"timestamp":1659533400,"date":"2022-08-03","index":12043,"close":49.86,"high":50.07,"low":49.34,"open":49.79,"volume":16500100},{"timestamp":1659619800,"date":"2022-08-04","index":12044,"close":49.86,"high":50.05,"low":49.21,"open":49.9,"volume":17026300},{"timestamp":1659706200,"date":"2022-08-05","index":12045,"close":49.27,"high":49.97,"low":49.06,"open":49.64,"volume":16376600},{"timestamp":1659965400,"date":"2022-08-08","index":12046,"close":49.57,"high":49.81,"low":48.94,"open":49.39,"volume":16071800},{"timestamp":1660051800,"date":"2022-08-09","index":12047,"close":49.78,"high":50.11,"low":49.52,"open":49.75,"volume":12095600},{"timestamp":1660138200,"date":"2022-08-10","index":12048,"close":49.95,"high":50.05,"low":49.38,"open":49.93,"volume":17355100},{"timestamp":1660224600,"date":"2022-08-11","index":12049,"close":48.29,"high":49.13,"low":47.81,"open":48.22,"volume":44048800}]},{"date":"2022-05-03","estimated":1.47,"reported":1.67,"pre":[{"timestamp":1650288600,"date":"2022-04-18","index":11969,"close":51.84,"high":53.11,"low":51.63,"open":52.83,"volume":17065000},{"timestamp":1650375000,"date":"2022-04-19","index":11970,"close":50.18,"high":51.88,"low":49.37,"open":51.66,"volume":33441500},{"timestamp":1650461400,"date":"2022-04-20","index":11971,"close":49.75,"high":50.16,"low":49.21,"open":50,"volume":24751800},{"timestamp":1650547800,"date":"2022-04-21","index":11972,"close":49.11,"high":50.01,"low":48.92,"open":49.93,"volume":19105600},{"timestamp":1650634200,"date":"2022-04-22","index":11973,"close":48.13,"high":49.1,"low":47.9,"open":48.95,"volume":22156800},{"timestamp":1650893400,"date":"2022-04-25","index":11974,"close":48.95,"high":49.19,"low":47.12,"open":47.85,"volume":27390600},{"timestamp":1650979800,"date":"2022-04-26","index":11975,"close":49.03,"high":50.25,"low":48.92,"open":48.99,"volume":25366500},{"timestamp":1651066200,"date":"2022-04-27","index":11976,"close":49.74,"high":49.91,"low":48.21,"open":49.11,"volume":25819200},{"timestamp":1651152600,"date":"2022-04-28","index":11977,"close":50.51,"high":50.77,"low":49.49,"open":50.44,"volume":28225400},{"timestamp":1651239000,"date":"2022-04-29","index":11978,"close":49.07,"high":50.34,"low":49,"open":49.87,"volume":28343300},{"timestamp":1651498200,"date":"2022-05-02","index":11979,"close":48.34,"high":48.76,"low":47.46,"open":47.68,"volume":36228400}],"post":[{"timestamp":1651584600,"date":"2022-05-03","index":11980,"close":49.29,"high":50.04,"low":47.7,"open":48.87,"volume":33716900},{"timestamp":1651671000,"date":"2022-05-04","index":11981,"close":49.66,"high":49.87,"low":47.91,"open":48.89,"volume":28613700},{"timestamp":1651757400,"date":"2022-05-05","index":11982,"close":48.45,"high":49.55,"low":47.55,"open":49.46,"volume":28333000},{"timestamp":1651843800,"date":"2022-05-06","index":11983,"close":49.04,"high":49.22,"low":48.04,"open":48.09,"volume":19891400},{"timestamp":1652103000,"date":"2022-05-09","index":11984,"close":48.64,"high":49.17,"low":47.77,"open":48.38,"volume":25012300},{"timestamp":1652189400,"date":"2022-05-10","index":11985,"close":49.49,"high":49.9,"low":48.69,"open":49.04,"volume":27335900},{"timestamp":1652275800,"date":"2022-05-11","index":11986,"close":49.45,"high":50.24,"low":49.03,"open":49.07,"volume":29699500},{"timestamp":1652362200,"date":"2022-05-12","index":11987,"close":50.39,"high":50.43,"low":48.72,"open":49,"volume":33468400},{"timestamp":1652448600,"date":"2022-05-13","index":11988,"close":49.92,"high":50.79,"low":49.68,"open":50.38,"volume":22423700},{"timestamp":1652707800,"date":"2022-05-16","index":11989,"close":50.67,"high":51.05,"low":49.87,"open":49.87,"volume":19435600},{"timestamp":1652794200,"date":"2022-05-17","index":11990,"close":51.34,"high":51.52,"low":50.18,"open":50.95,"volume":19918200}]},{"date":"2022-02-08","estimated":0.87,"reported":1.08,"pre":[{"timestamp":1643034600,"date":"2022-01-24","index":11911,"close":51.54,"high":52.06,"low":49.82,"open":51.75,"volume":59036400},{"timestamp":1643121000,"date":"2022-01-25","index":11912,"close":52.54,"high":52.84,"low":51.24,"open":51.36,"volume":43983200},{"timestamp":1643207400,"date":"2022-01-26","index":11913,"close":53.01,"high":53.62,"low":52.46,"open":52.57,"volume":39644800},{"timestamp":1643293800,"date":"2022-01-27","index":11914,"close":53.37,"high":54.58,"low":53,"open":53.02,"volume":36957200},{"timestamp":1643380200,"date":"2022-01-28","index":11915,"close":54.33,"high":54.67,"low":53.1,"open":53.77,"volume":28590400},{"timestamp":1643639400,"date":"2022-01-31","index":11916,"close":52.69,"high":54.14,"low":52.39,"open":54,"volume":38644600},{"timestamp":1643725800,"date":"2022-02-01","index":11917,"close":53.07,"high":53.16,"low":52.39,"open":52.74,"volume":27883300},{"timestamp":1643812200,"date":"2022-02-02","index":11918,"close":53.86,"high":54.13,"low":52.45,"open":52.84,"volume":32039300},{"timestamp":1643898600,"date":"2022-02-03","index":11919,"close":53.38,"high":53.89,"low":53.09,"open":53.33,"volume":22635800},{"timestamp":1643985000,"date":"2022-02-04","index":11920,"close":53,"high":53.43,"low":52.63,"open":53.02,"volume":24932200},{"timestamp":1644244200,"date":"2022-02-07","index":11921,"close":53.21,"high":53.58,"low":52.24,"open":53.3,"volume":32358500}],"post":[{"timestamp":1644330600,"date":"2022-02-08","index":11922,"close":51.7,"high":51.8,"low":49.69,"open":50.64,"volume":67922000},{"timestamp":1644417000,"date":"2022-02-09","index":11923,"close":51.47,"high":51.72,"low":50.9,"open":51.64,"volume":38522200},{"timestamp":1644503400,"date":"2022-02-10","index":11924,"close":50.6,"high":51.37,"low":50.39,"open":51.04,"volume":34200600},{"timestamp":1644589800,"date":"2022-02-11","index":11925,"close":50.78,"high":51.24,"low":50.08,"open":50.33,"volume":34997800},{"timestamp":1644849000,"date":"2022-02-14","index":11926,"close":49.8,"high":50.5,"low":48.48,"open":49.82,"volume":42973100},{"timestamp":1644935400,"date":"2022-02-15","index":11927,"close":49.79,"high":50.04,"low":49.21,"open":49.8,"volume":29150000},{"timestamp":1645021800,"date":"2022-02-16","index":11928,"close":49.68,"high":50.78,"low":49.43,"open":49.59,"volume":27672600},{"timestamp":1645108200,"date":"2022-02-17","index":11929,"close":48.9,"high":49.96,"low":48.75,"open":49.81,"volume":21231700},{"timestamp":1645194600,"date":"2022-02-18","index":11930,"close":48.53,"high":49.52,"low":48.2,"open":48.78,"volume":26955300},{"timestamp":1645540200,"date":"2022-02-22","index":11931,"close":47.53,"high":48.31,"low":47.35,"open":47.54,"volume":34814800},{"timestamp":1645626600,"date":"2022-02-23","index":11932,"close":46.87,"high":48.16,"low":46.78,"open":47.59,"volume":25793000}]},{"date":"2021-11-02","estimated":1.09,"reported":1.34,"pre":[{"timestamp":1634563800,"date":"2021-10-18","index":11844,"close":41.32,"high":41.7,"low":41.04,"open":41.45,"volume":21733000},{"timestamp":1634650200,"date":"2021-10-19","index":11845,"close":42.09,"high":42.2,"low":41.54,"open":41.6,"volume":17159800},{"timestamp":1634736600,"date":"2021-10-20","index":11846,"close":42.8,"high":43.11,"low":42.1,"open":42.12,"volume":22788300},{"timestamp":1634823000,"date":"2021-10-21","index":11847,"close":42.86,"high":43.09,"low":42.43,"open":43.06,"volume":22142300},{"timestamp":1634909400,"date":"2021-10-22","index":11848,"close":43.16,"high":43.19,"low":42.63,"open":42.82,"volume":17183000},{"timestamp":1635168600,"date":"2021-10-25","index":11849,"close":43.15,"high":43.24,"low":42.57,"open":43.2,"volume":22846200},{"timestamp":1635255000,"date":"2021-10-26","index":11850,"close":43.56,"high":43.76,"low":42.92,"open":43.33,"volume":29729100},{"timestamp":1635341400,"date":"2021-10-27","index":11851,"close":42.97,"high":43.56,"low":42.68,"open":43.46,"volume":22317500},{"timestamp":1635427800,"date":"2021-10-28","index":11852,"close":43.18,"high":43.67,"low":42.94,"open":42.95,"volume":18023400},{"timestamp":1635514200,"date":"2021-10-29","index":11853,"close":43.74,"high":43.83,"low":42.86,"open":43.09,"volume":30307500},{"timestamp":1635773400,"date":"2021-11-01","index":11854,"close":43.64,"high":44.29,"low":43.44,"open":44.14,"volume":32681500}],"post":[{"timestamp":1635859800,"date":"2021-11-02","index":11855,"close":45.45,"high":46.04,"low":43.05,"open":45.08,"volume":69248000},{"timestamp":1635946200,"date":"2021-11-03","index":11856,"close":44.82,"high":45.99,"low":44.48,"open":45.52,"volume":44593100},{"timestamp":1636032600,"date":"2021-11-04","index":11857,"close":43.85,"high":44.47,"low":43.31,"open":44.29,"volume":38172500},{"timestamp":1636119000,"date":"2021-11-05","index":11858,"close":48.61,"high":48.81,"low":46.55,"open":48.09,"volume":173959100},{"timestamp":1636381800,"date":"2021-11-08","index":11859,"close":48.33,"high":48.79,"low":47.6,"open":48.61,"volume":57423300},{"timestamp":1636468200,"date":"2021-11-09","index":11860,"close":47.3,"high":48.38,"low":47.15,"open":48.33,"volume":29920400},{"timestamp":1636554600,"date":"2021-11-10","index":11861,"close":49.02,"high":49.21,"low":47.4,"open":47.4,"volume":42696200},{"timestamp":1636641000,"date":"2021-11-11","index":11862,"close":50.18,"high":50.5,"low":48.73,"open":49.23,"volume":42370400},{"timestamp":1636727400,"date":"2021-11-12","index":11863,"close":49.73,"high":50.49,"low":49.57,"open":50.42,"volume":27780600},{"timestamp":1636986600,"date":"2021-11-15","index":11864,"close":49.65,"high":50.1,"low":49.37,"open":49.73,"volume":27763200},{"timestamp":1637073000,"date":"2021-11-16","index":11865,"close":49.6,"high":50.16,"low":48.89,"open":49.47,"volume":31297200}]},{"date":"2021-07-28","estimated":0.97,"reported":1.07,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":11776,"close":39.65,"high":39.8,"low":39.53,"open":39.77,"volume":12222000},{"timestamp":1626269400,"date":"2021-07-14","index":11777,"close":39.95,"high":40.03,"low":39.66,"open":39.72,"volume":15888600},{"timestamp":1626355800,"date":"2021-07-15","index":11778,"close":40.09,"high":40.19,"low":39.86,"open":39.95,"volume":20250800},{"timestamp":1626442200,"date":"2021-07-16","index":11779,"close":40.35,"high":40.35,"low":39.93,"open":40.14,"volume":24270400},{"timestamp":1626701400,"date":"2021-07-19","index":11780,"close":40.15,"high":40.35,"low":39.68,"open":40.07,"volume":29818400},{"timestamp":1626787800,"date":"2021-07-20","index":11781,"close":41.05,"high":41.71,"low":40.2,"open":40.25,"volume":48804100},{"timestamp":1626874200,"date":"2021-07-21","index":11782,"close":41.02,"high":41.24,"low":40.52,"open":41.24,"volume":27530200},{"timestamp":1626960600,"date":"2021-07-22","index":11783,"close":41.47,"high":41.55,"low":40.9,"open":41.12,"volume":18913300},{"timestamp":1627047000,"date":"2021-07-23","index":11784,"close":41.68,"high":41.83,"low":41.42,"open":41.46,"volume":21609200},{"timestamp":1627306200,"date":"2021-07-26","index":11785,"close":41.81,"high":41.94,"low":41.39,"open":41.62,"volume":23720000},{"timestamp":1627392600,"date":"2021-07-27","index":11786,"close":42.1,"high":42.2,"low":41.58,"open":41.82,"volume":32544100}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":11787,"close":43.45,"high":43.74,"low":42.25,"open":42.35,"volume":53822400},{"timestamp":1627565400,"date":"2021-07-29","index":11788,"close":42.79,"high":43.3,"low":42.62,"open":43.23,"volume":29015000},{"timestamp":1627651800,"date":"2021-07-30","index":11789,"close":42.81,"high":43.19,"low":42.69,"open":42.88,"volume":24763300},{"timestamp":1627911000,"date":"2021-08-02","index":11790,"close":43.96,"high":44.14,"low":43.25,"open":43.3,"volume":43066900},{"timestamp":1627997400,"date":"2021-08-03","index":11791,"close":45.68,"high":45.86,"low":44.07,"open":44.17,"volume":45643300},{"timestamp":1628083800,"date":"2021-08-04","index":11792,"close":45.19,"high":45.8,"low":45.01,"open":45.35,"volume":43391200},{"timestamp":1628170200,"date":"2021-08-05","index":11793,"close":45.06,"high":45.14,"low":44.7,"open":45,"volume":23505400},{"timestamp":1628256600,"date":"2021-08-06","index":11794,"close":45.07,"high":45.31,"low":44.63,"open":45.09,"volume":20413000},{"timestamp":1628515800,"date":"2021-08-09","index":11795,"close":45.98,"high":46.03,"low":45.11,"open":45.11,"volume":32374300},{"timestamp":1628602200,"date":"2021-08-10","index":11796,"close":48.19,"high":48.57,"low":45.89,"open":46.2,"volume":81189400},{"timestamp":1628688600,"date":"2021-08-11","index":11797,"close":46.31,"high":48.08,"low":46.26,"open":47.78,"volume":50878200}]},{"date":"2021-05-04","estimated":0.77,"reported":0.93,"pre":[{"timestamp":1618839000,"date":"2021-04-19","index":11717,"close":38.93,"high":38.96,"low":38.33,"open":38.6,"volume":30905100},{"timestamp":1618925400,"date":"2021-04-20","index":11718,"close":39.03,"high":39.24,"low":38.75,"open":38.75,"volume":26459400},{"timestamp":1619011800,"date":"2021-04-21","index":11719,"close":39.53,"high":39.67,"low":39.13,"open":39.14,"volume":29365000},{"timestamp":1619098200,"date":"2021-04-22","index":11720,"close":38.64,"high":39.5,"low":38.52,"open":39.48,"volume":33373600},{"timestamp":1619184600,"date":"2021-04-23","index":11721,"close":38.66,"high":38.83,"low":38.43,"open":38.63,"volume":24375000},{"timestamp":1619443800,"date":"2021-04-26","index":11722,"close":38.68,"high":38.74,"low":38.49,"open":38.73,"volume":19773400},{"timestamp":1619530200,"date":"2021-04-27","index":11723,"close":38.45,"high":38.61,"low":38.35,"open":38.51,"volume":19061500},{"timestamp":1619616600,"date":"2021-04-28","index":11724,"close":38.81,"high":38.94,"low":38.52,"open":38.54,"volume":21963300},{"timestamp":1619703000,"date":"2021-04-29","index":11725,"close":38.6,"high":39,"low":38.31,"open":38.99,"volume":23569400},{"timestamp":1619789400,"date":"2021-04-30","index":11726,"close":38.65,"high":38.9,"low":38.49,"open":38.5,"volume":28413200},{"timestamp":1620048600,"date":"2021-05-03","index":11727,"close":39.83,"high":39.84,"low":38.96,"open":39.04,"volume":46638600}],"post":[{"timestamp":1620135000,"date":"2021-05-04","index":11728,"close":39.95,"high":40.17,"low":39.43,"open":40,"volume":52802200},{"timestamp":1620221400,"date":"2021-05-05","index":11729,"close":39.97,"high":41.09,"low":38.93,"open":40.18,"volume":76627500},{"timestamp":1620307800,"date":"2021-05-06","index":11730,"close":39.19,"high":39.23,"low":37.96,"open":38.48,"volume":54944900},{"timestamp":1620394200,"date":"2021-05-07","index":11731,"close":39.58,"high":39.87,"low":39.05,"open":39.05,"volume":33807800},{"timestamp":1620653400,"date":"2021-05-10","index":11732,"close":39.86,"high":40.28,"low":39.78,"open":39.83,"volume":30831900},{"timestamp":1620739800,"date":"2021-05-11","index":11733,"close":39.35,"high":40.07,"low":39.23,"open":39.68,"volume":30568600},{"timestamp":1620826200,"date":"2021-05-12","index":11734,"close":39.69,"high":39.92,"low":39.31,"open":39.44,"volume":26208600},{"timestamp":1620912600,"date":"2021-05-13","index":11735,"close":40.1,"high":40.28,"low":39.5,"open":39.5,"volume":25415000},{"timestamp":1620999000,"date":"2021-05-14","index":11736,"close":40.02,"high":40.32,"low":39.92,"open":40.24,"volume":18041100},{"timestamp":1621258200,"date":"2021-05-17","index":11737,"close":40.11,"high":40.4,"low":40.01,"open":40.07,"volume":18095000},{"timestamp":1621344600,"date":"2021-05-18","index":11738,"close":40.05,"high":40.35,"low":39.83,"open":40.18,"volume":15805500}]},{"date":"2021-02-02","estimated":0.48,"reported":0.42,"pre":[{"timestamp":1610721000,"date":"2021-01-15","index":11654,"close":36.7,"high":36.78,"low":36.4,"open":36.68,"volume":34287800},{"timestamp":1611066600,"date":"2021-01-19","index":11655,"close":36.73,"high":37,"low":36.62,"open":36.76,"volume":33451300},{"timestamp":1611153000,"date":"2021-01-20","index":11656,"close":36.5,"high":36.81,"low":36.46,"open":36.79,"volume":35400100},{"timestamp":1611239400,"date":"2021-01-21","index":11657,"close":36.48,"high":36.59,"low":36.15,"open":36.39,"volume":33829700},{"timestamp":1611325800,"date":"2021-01-22","index":11658,"close":36.55,"high":36.83,"low":36.25,"open":36.32,"volume":26271200},{"timestamp":1611585000,"date":"2021-01-25","index":11659,"close":37.28,"high":37.29,"low":36.32,"open":36.55,"volume":31728500},{"timestamp":1611671400,"date":"2021-01-26","index":11660,"close":37.31,"high":37.6,"low":37.16,"open":37.27,"volume":27718700},{"timestamp":1611757800,"date":"2021-01-27","index":11661,"close":36.24,"high":37.04,"low":36.17,"open":36.99,"volume":50561200},{"timestamp":1611844200,"date":"2021-01-28","index":11662,"close":35.86,"high":36.33,"low":35.84,"open":35.95,"volume":39466700},{"timestamp":1611930600,"date":"2021-01-29","index":11663,"close":35.9,"high":36.88,"low":35.62,"open":36.88,"volume":60251900},{"timestamp":1612189800,"date":"2021-02-01","index":11664,"close":35.8,"high":36.19,"low":35.72,"open":35.93,"volume":40395800}],"post":[{"timestamp":1612276200,"date":"2021-02-02","index":11665,"close":34.99,"high":35.78,"low":34.27,"open":35.76,"volume":84062400},{"timestamp":1612362600,"date":"2021-02-03","index":11666,"close":34.84,"high":35.29,"low":34.78,"open":34.99,"volume":38524200},{"timestamp":1612449000,"date":"2021-02-04","index":11667,"close":34.89,"high":35.08,"low":34.7,"open":34.81,"volume":34284900},{"timestamp":1612535400,"date":"2021-02-05","index":11668,"close":34.92,"high":35.08,"low":34.78,"open":34.92,"volume":31749600},{"timestamp":1612794600,"date":"2021-02-08","index":11669,"close":34.82,"high":35.01,"low":34.74,"open":34.96,"volume":31633900},{"timestamp":1612881000,"date":"2021-02-09","index":11670,"close":34.97,"high":35.06,"low":34.76,"open":34.8,"volume":30170200},{"timestamp":1612967400,"date":"2021-02-10","index":11671,"close":34.74,"high":35.08,"low":34.7,"open":35,"volume":29039900},{"timestamp":1613053800,"date":"2021-02-11","index":11672,"close":34.43,"high":34.81,"low":34.28,"open":34.8,"volume":30885200},{"timestamp":1613140200,"date":"2021-02-12","index":11673,"close":34.72,"high":34.95,"low":34.36,"open":34.44,"volume":25578600},{"timestamp":1613485800,"date":"2021-02-16","index":11674,"close":34.69,"high":34.86,"low":34.56,"open":34.85,"volume":28730300},{"timestamp":1613572200,"date":"2021-02-17","index":11675,"close":34.89,"high":35,"low":34.46,"open":34.57,"volume":26389400}]},{"date":"2020-10-27","estimated":0.71,"reported":0.72,"pre":[{"timestamp":1602509400,"date":"2020-10-12","index":11588,"close":34.93,"high":35.28,"low":34.6,"open":34.82,"volume":19413837},{"timestamp":1602595800,"date":"2020-10-13","index":11589,"close":35.01,"high":35.23,"low":34.75,"open":34.79,"volume":21543233},{"timestamp":1602682200,"date":"2020-10-14","index":11590,"close":34.97,"high":35.39,"low":34.7,"open":35.11,"volume":22120298},{"timestamp":1602768600,"date":"2020-10-15","index":11591,"close":34.68,"high":34.86,"low":34.54,"open":34.75,"volume":16089205},{"timestamp":1602855000,"date":"2020-10-16","index":11592,"close":36.01,"high":36.17,"low":35.12,"open":35.17,"volume":42993503},{"timestamp":1603114200,"date":"2020-10-19","index":11593,"close":35.86,"high":36.86,"low":35.71,"open":36.45,"volume":31931352},{"timestamp":1603200600,"date":"2020-10-20","index":11594,"close":35.57,"high":35.95,"low":35.44,"open":35.93,"volume":22384852},{"timestamp":1603287000,"date":"2020-10-21","index":11595,"close":35.18,"high":35.53,"low":35.16,"open":35.44,"volume":18984859},{"timestamp":1603373400,"date":"2020-10-22","index":11596,"close":35.51,"high":35.65,"low":35.13,"open":35.18,"volume":19243616},{"timestamp":1603459800,"date":"2020-10-23","index":11597,"close":36.22,"high":36.32,"low":35.72,"open":35.99,"volume":30557884},{"timestamp":1603719000,"date":"2020-10-26","index":11598,"close":35.98,"high":36.07,"low":35.56,"open":35.93,"volume":33783124}],"post":[{"timestamp":1603805400,"date":"2020-10-27","index":11599,"close":35.51,"high":36.17,"low":34.98,"open":35.14,"volume":36851529},{"timestamp":1603891800,"date":"2020-10-28","index":11600,"close":33.63,"high":35.23,"low":33.51,"open":34.91,"volume":33857537},{"timestamp":1603978200,"date":"2020-10-29","index":11601,"close":33.47,"high":33.81,"low":32.83,"open":33.66,"volume":27545341},{"timestamp":1604064600,"date":"2020-10-30","index":11602,"close":33.66,"high":33.71,"low":33.06,"open":33.43,"volume":25631067},{"timestamp":1604327400,"date":"2020-11-02","index":11603,"close":34.37,"high":34.39,"low":33.72,"open":34.09,"volume":21430666},{"timestamp":1604413800,"date":"2020-11-03","index":11604,"close":34.34,"high":34.74,"low":34.23,"open":34.56,"volume":21636617},{"timestamp":1604500200,"date":"2020-11-04","index":11605,"close":35.42,"high":36.17,"low":35.07,"open":35.16,"volume":40870536},{"timestamp":1604586600,"date":"2020-11-05","index":11606,"close":34.53,"high":35.39,"low":34.53,"open":35.34,"volume":33926995},{"timestamp":1604673000,"date":"2020-11-06","index":11607,"close":34.54,"high":34.84,"low":34.24,"open":34.53,"volume":23870676},{"timestamp":1604932200,"date":"2020-11-09","index":11608,"close":37.19,"high":39.84,"low":36.41,"open":39.72,"volume":230153864},{"timestamp":1605018600,"date":"2020-11-10","index":11609,"close":36.7,"high":38.46,"low":36.49,"open":38.38,"volume":80091668}]},{"date":"2020-07-28","estimated":0.66,"reported":0.78,"pre":[{"timestamp":1594647000,"date":"2020-07-13","index":11524,"close":33.41,"high":33.89,"low":32.75,"open":32.95,"volume":56569129},{"timestamp":1594733400,"date":"2020-07-14","index":11525,"close":33.43,"high":33.61,"low":33.09,"open":33.56,"volume":32854129},{"timestamp":1594819800,"date":"2020-07-15","index":11526,"close":33.89,"high":34.16,"low":33.65,"open":34.15,"volume":26294454},{"timestamp":1594906200,"date":"2020-07-16","index":11527,"close":33.78,"high":33.81,"low":33.45,"open":33.78,"volume":18421812},{"timestamp":1594992600,"date":"2020-07-17","index":11528,"close":34.39,"high":34.47,"low":33.9,"open":34.02,"volume":23347365},{"timestamp":1595251800,"date":"2020-07-20","index":11529,"close":34.63,"high":35.69,"low":34.46,"open":35.57,"volume":36815693},{"timestamp":1595338200,"date":"2020-07-21","index":11530,"close":34.81,"high":35.18,"low":34.65,"open":35.05,"volume":23588520},{"timestamp":1595424600,"date":"2020-07-22","index":11531,"close":36.58,"high":36.75,"low":35.6,"open":36.27,"volume":90705554},{"timestamp":1595511000,"date":"2020-07-23","index":11532,"close":36.44,"high":37.4,"low":36.22,"open":37.22,"volume":59639536},{"timestamp":1595597400,"date":"2020-07-24","index":11533,"close":35.73,"high":36.2,"low":35.42,"open":36.08,"volume":33870501},{"timestamp":1595856600,"date":"2020-07-27","index":11534,"close":35.62,"high":35.82,"low":35.32,"open":35.45,"volume":27640307}],"post":[{"timestamp":1595943000,"date":"2020-07-28","index":11535,"close":37.02,"high":37.32,"low":36.11,"open":36.57,"volume":56393954},{"timestamp":1596029400,"date":"2020-07-29","index":11536,"close":37.25,"high":37.43,"low":36.48,"open":37.29,"volume":37033660},{"timestamp":1596115800,"date":"2020-07-30","index":11537,"close":36.76,"high":36.94,"low":36.24,"open":36.32,"volume":32273796},{"timestamp":1596202200,"date":"2020-07-31","index":11538,"close":36.51,"high":36.76,"low":35.92,"open":36.32,"volume":28472124},{"timestamp":1596461400,"date":"2020-08-03","index":11539,"close":36.39,"high":36.68,"low":36.26,"open":36.63,"volume":31036400},{"timestamp":1596547800,"date":"2020-08-04","index":11540,"close":36.42,"high":36.7,"low":36.14,"open":36.35,"volume":29448549},{"timestamp":1596634200,"date":"2020-08-05","index":11541,"close":36.48,"high":36.56,"low":36.18,"open":36.5,"volume":24292697},{"timestamp":1596720600,"date":"2020-08-06","index":11542,"close":36.31,"high":37.1,"low":36.2,"open":36.78,"volume":20922111},{"timestamp":1596807000,"date":"2020-08-07","index":11543,"close":36.48,"high":36.64,"low":36.2,"open":36.34,"volume":23097251},{"timestamp":1597066200,"date":"2020-08-10","index":11544,"close":36.42,"high":36.68,"low":36.3,"open":36.57,"volume":19964552},{"timestamp":1597152600,"date":"2020-08-11","index":11545,"close":35.85,"high":36.6,"low":35.74,"open":36.58,"volume":21326847}]},{"date":"2020-04-28","estimated":0.73,"reported":0.8,"pre":[{"timestamp":1586784600,"date":"2020-04-13","index":11461,"close":33.34,"high":34.14,"low":32.94,"open":34.12,"volume":18270141},{"timestamp":1586871000,"date":"2020-04-14","index":11462,"close":34.57,"high":34.75,"low":33.53,"open":34.09,"volume":21845309},{"timestamp":1586957400,"date":"2020-04-15","index":11463,"close":34.13,"high":34.37,"low":33.76,"open":34.21,"volume":21312196},{"timestamp":1587043800,"date":"2020-04-16","index":11464,"close":34.04,"high":34.4,"low":33.76,"open":34.27,"volume":20657451},{"timestamp":1587130200,"date":"2020-04-17","index":11465,"close":35.02,"high":35.1,"low":34.26,"open":34.63,"volume":24404843},{"timestamp":1587389400,"date":"2020-04-20","index":11466,"close":34.23,"high":35.02,"low":34.23,"open":34.52,"volume":22530620},{"timestamp":1587475800,"date":"2020-04-21","index":11467,"close":33.8,"high":34.09,"low":33.56,"open":33.95,"volume":23975233},{"timestamp":1587562200,"date":"2020-04-22","index":11468,"close":34.39,"high":35.1,"low":34.27,"open":35.07,"volume":20182624},{"timestamp":1587648600,"date":"2020-04-23","index":11469,"close":34.81,"high":35.48,"low":34.42,"open":34.42,"volume":20185365},{"timestamp":1587735000,"date":"2020-04-24","index":11470,"close":35.46,"high":35.51,"low":34.9,"open":34.95,"volume":17353794},{"timestamp":1587994200,"date":"2020-04-27","index":11471,"close":36.37,"high":36.57,"low":35.65,"open":35.66,"volume":23394057}],"post":[{"timestamp":1588080600,"date":"2020-04-28","index":11472,"close":35.97,"high":37.21,"low":35.46,"open":37.05,"volume":35666728},{"timestamp":1588167000,"date":"2020-04-29","index":11473,"close":36.17,"high":36.57,"low":35.78,"open":36.49,"volume":26518535},{"timestamp":1588253400,"date":"2020-04-30","index":11474,"close":36.39,"high":36.54,"low":35.45,"open":36.05,"volume":29450973},{"timestamp":1588339800,"date":"2020-05-01","index":11475,"close":35.71,"high":36,"low":35.47,"open":35.91,"volume":22679867},{"timestamp":1588599000,"date":"2020-05-04","index":11476,"close":35.69,"high":35.98,"low":35.49,"open":35.67,"volume":19893512},{"timestamp":1588685400,"date":"2020-05-05","index":11477,"close":36.54,"high":36.87,"low":36.31,"open":36.82,"volume":24123952},{"timestamp":1588771800,"date":"2020-05-06","index":11478,"close":36.54,"high":37.01,"low":36.54,"open":36.97,"volume":24047432},{"timestamp":1588858200,"date":"2020-05-07","index":11479,"close":35.07,"high":36.52,"low":35,"open":36.44,"volume":33546080},{"timestamp":1588944600,"date":"2020-05-08","index":11480,"close":35.31,"high":35.46,"low":35.14,"open":35.34,"volume":19893618},{"timestamp":1589203800,"date":"2020-05-11","index":11481,"close":36.15,"high":36.25,"low":35.26,"open":35.34,"volume":25620421},{"timestamp":1589290200,"date":"2020-05-12","index":11482,"close":35.45,"high":36.28,"low":35.43,"open":36.17,"volume":19335314}]},{"date":"2020-01-28","estimated":0.58,"reported":0.55,"pre":[{"timestamp":1578666600,"date":"2020-01-10","index":11398,"close":37.47,"high":37.6,"low":36.97,"open":36.98,"volume":21557357},{"timestamp":1578925800,"date":"2020-01-13","index":11399,"close":37.39,"high":37.73,"low":37.2,"open":37.59,"volume":15392405},{"timestamp":1579012200,"date":"2020-01-14","index":11400,"close":38.02,"high":38.03,"low":37.29,"open":37.41,"volume":20919160},{"timestamp":1579098600,"date":"2020-01-15","index":11401,"close":38.59,"high":38.78,"low":38.11,"open":38.13,"volume":23925800},{"timestamp":1579185000,"date":"2020-01-16","index":11402,"close":38.53,"high":38.71,"low":38.25,"open":38.7,"volume":16216422},{"timestamp":1579271400,"date":"2020-01-17","index":11403,"close":38.43,"high":38.72,"low":38.35,"open":38.49,"volume":23083970},{"timestamp":1579617000,"date":"2020-01-21","index":11404,"close":38.27,"high":38.58,"low":38.13,"open":38.31,"volume":23115696},{"timestamp":1579703400,"date":"2020-01-22","index":11405,"close":38.13,"high":38.34,"low":37.92,"open":38.25,"volume":18097812},{"timestamp":1579789800,"date":"2020-01-23","index":11406,"close":38.62,"high":38.74,"low":38.07,"open":38.13,"volume":27148510},{"timestamp":1579876200,"date":"2020-01-24","index":11407,"close":37.78,"high":38.87,"low":37.61,"open":38.84,"volume":34143698},{"timestamp":1580135400,"date":"2020-01-27","index":11408,"close":38.1,"high":38.36,"low":37.24,"open":37.39,"volume":31964026}],"post":[{"timestamp":1580221800,"date":"2020-01-28","index":11409,"close":36.19,"high":37.47,"low":36.01,"open":37.31,"volume":70202408},{"timestamp":1580308200,"date":"2020-01-29","index":11410,"close":35.65,"high":36.41,"low":35.63,"open":36.17,"volume":34165726},{"timestamp":1580394600,"date":"2020-01-30","index":11411,"close":35.17,"high":35.27,"low":34.81,"open":35.2,"volume":32316589},{"timestamp":1580481000,"date":"2020-01-31","index":11412,"close":35.33,"high":35.53,"low":35.01,"open":35.05,"volume":33894005},{"timestamp":1580740200,"date":"2020-02-03","index":11413,"close":35.59,"high":36.09,"low":35.39,"open":35.54,"volume":20875735},{"timestamp":1580826600,"date":"2020-02-04","index":11414,"close":35.76,"high":36.28,"low":35.7,"open":36.13,"volume":31150865},{"timestamp":1580913000,"date":"2020-02-05","index":11415,"close":36.21,"high":36.59,"low":35.88,"open":35.91,"volume":29443490},{"timestamp":1580999400,"date":"2020-02-06","index":11416,"close":36.3,"high":36.53,"low":36.08,"open":36.47,"volume":21047748},{"timestamp":1581085800,"date":"2020-02-07","index":11417,"close":36.1,"high":36.43,"low":35.99,"open":36.39,"volume":21903596},{"timestamp":1581345000,"date":"2020-02-10","index":11418,"close":35.87,"high":36.26,"low":35.79,"open":36.25,"volume":19998385},{"timestamp":1581431400,"date":"2020-02-11","index":11419,"close":36.14,"high":36.18,"low":35.83,"open":35.95,"volume":16027335}]}] +[{"date":"2025-10-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-28","estimated":0.5,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":0.62,"reported":1.06,"pre":[{"timestamp":1728912600,"date":"2024-10-14","index":12594,"close":29.08,"high":29.17,"low":28.85,"open":29.16,"volume":23594200},{"timestamp":1728999000,"date":"2024-10-15","index":12595,"close":29.44,"high":29.74,"low":29.07,"open":29.09,"volume":29009900},{"timestamp":1729085400,"date":"2024-10-16","index":12596,"close":29.67,"high":29.82,"low":29.43,"open":29.5,"volume":28414800},{"timestamp":1729171800,"date":"2024-10-17","index":12597,"close":29.27,"high":29.53,"low":29.22,"open":29.48,"volume":23779200},{"timestamp":1729258200,"date":"2024-10-18","index":12598,"close":29.22,"high":29.37,"low":29.08,"open":29.3,"volume":24244900},{"timestamp":1729517400,"date":"2024-10-21","index":12599,"close":28.93,"high":29.22,"low":28.88,"open":29.22,"volume":23395700},{"timestamp":1729603800,"date":"2024-10-22","index":12600,"close":28.84,"high":28.99,"low":28.6,"open":28.9,"volume":29036400},{"timestamp":1729690200,"date":"2024-10-23","index":12601,"close":28.86,"high":29.11,"low":28.67,"open":28.87,"volume":22217600},{"timestamp":1729776600,"date":"2024-10-24","index":12602,"close":28.64,"high":28.98,"low":28.5,"open":28.86,"volume":31473600},{"timestamp":1729863000,"date":"2024-10-25","index":12603,"close":28.45,"high":28.73,"low":28.44,"open":28.68,"volume":26091100},{"timestamp":1730122200,"date":"2024-10-28","index":12604,"close":28.86,"high":28.94,"low":28.56,"open":28.6,"volume":37922500}],"post":[{"timestamp":1730208600,"date":"2024-10-29","index":12605,"close":28.46,"high":29.17,"low":28.03,"open":29.01,"volume":102267000},{"timestamp":1730295000,"date":"2024-10-30","index":12606,"close":28.52,"high":28.6,"low":28.19,"open":28.31,"volume":47104000},{"timestamp":1730404802,"date":"2024-10-31","index":12607,"close":28.3,"high":28.64,"low":28.29,"open":28.45,"volume":37417876},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-30","estimated":0.46,"reported":0.6,"pre":[{"timestamp":1721050200,"date":"2024-07-15","index":12530,"close":29.1,"high":29.27,"low":28.83,"open":29.03,"volume":30534400},{"timestamp":1721136600,"date":"2024-07-16","index":12531,"close":29.5,"high":29.56,"low":29.12,"open":29.2,"volume":26912100},{"timestamp":1721223000,"date":"2024-07-17","index":12532,"close":30.03,"high":30.3,"low":29.31,"open":29.42,"volume":45395000},{"timestamp":1721309400,"date":"2024-07-18","index":12533,"close":29.71,"high":30.69,"low":29.63,"open":29.91,"volume":47279700},{"timestamp":1721395800,"date":"2024-07-19","index":12534,"close":29.97,"high":30,"low":29.55,"open":29.94,"volume":30021200},{"timestamp":1721655000,"date":"2024-07-22","index":12535,"close":29.6,"high":30.23,"low":29.38,"open":30.11,"volume":46483200},{"timestamp":1721741400,"date":"2024-07-23","index":12536,"close":29.5,"high":29.64,"low":29.33,"open":29.62,"volume":25528300},{"timestamp":1721827800,"date":"2024-07-24","index":12537,"close":29.98,"high":29.99,"low":29.31,"open":29.51,"volume":29579400},{"timestamp":1721914200,"date":"2024-07-25","index":12538,"close":30.18,"high":30.93,"low":29.97,"open":29.97,"volume":42296200},{"timestamp":1722000600,"date":"2024-07-26","index":12539,"close":30.77,"high":30.88,"low":30.01,"open":30.15,"volume":35657100},{"timestamp":1722259800,"date":"2024-07-29","index":12540,"close":30.72,"high":30.93,"low":30.44,"open":30.69,"volume":41713700}],"post":[{"timestamp":1722346200,"date":"2024-07-30","index":12541,"close":31.39,"high":31.54,"low":29.78,"open":31.01,"volume":89857500},{"timestamp":1722432600,"date":"2024-07-31","index":12542,"close":30.54,"high":31.26,"low":30.47,"open":31.2,"volume":40978700},{"timestamp":1722519000,"date":"2024-08-01","index":12543,"close":30.65,"high":30.81,"low":29.91,"open":30.72,"volume":39753100},{"timestamp":1722605400,"date":"2024-08-02","index":12544,"close":30.43,"high":31.32,"low":30.01,"open":30.88,"volume":42364700},{"timestamp":1722864600,"date":"2024-08-05","index":12545,"close":29.74,"high":30.01,"low":28.85,"open":29.09,"volume":37838000},{"timestamp":1722951000,"date":"2024-08-06","index":12546,"close":29.32,"high":30.05,"low":29.25,"open":29.73,"volume":29031800},{"timestamp":1723037400,"date":"2024-08-07","index":12547,"close":28.85,"high":29.81,"low":28.74,"open":29.63,"volume":32866100},{"timestamp":1723123800,"date":"2024-08-08","index":12548,"close":28.76,"high":29.01,"low":28.54,"open":28.93,"volume":32094400},{"timestamp":1723210200,"date":"2024-08-09","index":12549,"close":28.55,"high":28.75,"low":28.45,"open":28.65,"volume":25795600},{"timestamp":1723469400,"date":"2024-08-12","index":12550,"close":28.45,"high":28.61,"low":28.32,"open":28.58,"volume":21141600},{"timestamp":1723555800,"date":"2024-08-13","index":12551,"close":28.85,"high":28.95,"low":28.31,"open":28.55,"volume":34620700}]},{"date":"2024-05-01","estimated":0.52,"reported":0.82,"pre":[{"timestamp":1713274200,"date":"2024-04-16","index":12469,"close":25.69,"high":25.99,"low":25.68,"open":25.82,"volume":28885300},{"timestamp":1713360600,"date":"2024-04-17","index":12470,"close":25.42,"high":25.69,"low":25.26,"open":25.69,"volume":43828900},{"timestamp":1713447000,"date":"2024-04-18","index":12471,"close":25.39,"high":25.46,"low":25.23,"open":25.35,"volume":35788400},{"timestamp":1713533400,"date":"2024-04-19","index":12472,"close":26,"high":26,"low":25.35,"open":25.39,"volume":38337400},{"timestamp":1713792600,"date":"2024-04-22","index":12473,"close":26.26,"high":26.5,"low":25.93,"open":26,"volume":35678700},{"timestamp":1713879000,"date":"2024-04-23","index":12474,"close":26.32,"high":26.47,"low":26.19,"open":26.33,"volume":24297800},{"timestamp":1713965400,"date":"2024-04-24","index":12475,"close":26.27,"high":26.34,"low":26.04,"open":26.25,"volume":24547800},{"timestamp":1714051800,"date":"2024-04-25","index":12476,"close":25.26,"high":26.43,"low":25.25,"open":26.27,"volume":47661400},{"timestamp":1714138200,"date":"2024-04-26","index":12477,"close":25.4,"high":25.54,"low":25.2,"open":25.33,"volume":46526500},{"timestamp":1714397400,"date":"2024-04-29","index":12478,"close":25.64,"high":25.85,"low":25.54,"open":25.58,"volume":39995300},{"timestamp":1714483800,"date":"2024-04-30","index":12479,"close":25.62,"high":25.83,"low":25.59,"open":25.65,"volume":38017700}],"post":[{"timestamp":1714570200,"date":"2024-05-01","index":12480,"close":27.18,"high":27.45,"low":26.02,"open":26.33,"volume":97388900},{"timestamp":1714656600,"date":"2024-05-02","index":12481,"close":27.7,"high":27.94,"low":27.12,"open":27.21,"volume":69649000},{"timestamp":1714743000,"date":"2024-05-03","index":12482,"close":27.81,"high":27.91,"low":27.52,"open":27.86,"volume":60568900},{"timestamp":1715002200,"date":"2024-05-06","index":12483,"close":28.16,"high":28.33,"low":27.96,"open":27.98,"volume":59899700},{"timestamp":1715088600,"date":"2024-05-07","index":12484,"close":27.77,"high":28.49,"low":27.4,"open":28.29,"volume":65606400},{"timestamp":1715175000,"date":"2024-05-08","index":12485,"close":28.27,"high":28.34,"low":27.52,"open":27.7,"volume":39087800},{"timestamp":1715261400,"date":"2024-05-09","index":12486,"close":28.18,"high":28.25,"low":27.32,"open":27.76,"volume":47831100},{"timestamp":1715347800,"date":"2024-05-10","index":12487,"close":28.01,"high":28.28,"low":27.92,"open":28.24,"volume":25849800},{"timestamp":1715607000,"date":"2024-05-13","index":12488,"close":28.44,"high":28.65,"low":28.17,"open":28.19,"volume":39609800},{"timestamp":1715693400,"date":"2024-05-14","index":12489,"close":28.38,"high":28.68,"low":28.19,"open":28.55,"volume":23530900},{"timestamp":1715779800,"date":"2024-05-15","index":12490,"close":28.82,"high":28.99,"low":28.48,"open":28.49,"volume":38376300}]},{"date":"2024-01-30","estimated":-0.22,"reported":0.1,"pre":[{"timestamp":1705069800,"date":"2024-01-12","index":12405,"close":28.7,"high":28.94,"low":28.44,"open":28.46,"volume":30349700},{"timestamp":1705415400,"date":"2024-01-16","index":12406,"close":28.32,"high":28.72,"low":28.22,"open":28.6,"volume":38826000},{"timestamp":1705501800,"date":"2024-01-17","index":12407,"close":28.15,"high":28.53,"low":27.93,"open":28.16,"volume":33312600},{"timestamp":1705588200,"date":"2024-01-18","index":12408,"close":28.09,"high":28.13,"low":27.6,"open":28.04,"volume":50321100},{"timestamp":1705674600,"date":"2024-01-19","index":12409,"close":28.28,"high":28.38,"low":27.93,"open":28.03,"volume":35313100},{"timestamp":1705933800,"date":"2024-01-22","index":12410,"close":28.31,"high":28.62,"low":27.93,"open":28.32,"volume":41663900},{"timestamp":1706020200,"date":"2024-01-23","index":12411,"close":28.43,"high":28.65,"low":28.15,"open":28.44,"volume":33466700},{"timestamp":1706106600,"date":"2024-01-24","index":12412,"close":28.33,"high":28.78,"low":28.33,"open":28.54,"volume":42720700},{"timestamp":1706193000,"date":"2024-01-25","index":12413,"close":27.47,"high":27.92,"low":27.45,"open":27.82,"volume":47605500},{"timestamp":1706279400,"date":"2024-01-26","index":12414,"close":27.47,"high":27.91,"low":27.36,"open":27.63,"volume":47073800},{"timestamp":1706538600,"date":"2024-01-29","index":12415,"close":27.48,"high":27.63,"low":27.31,"open":27.52,"volume":67082700}],"post":[{"timestamp":1706625000,"date":"2024-01-30","index":12416,"close":27.02,"high":28.37,"low":26.95,"open":27.89,"volume":86072400},{"timestamp":1706711400,"date":"2024-01-31","index":12417,"close":27.08,"high":27.51,"low":26.78,"open":27.17,"volume":81192100},{"timestamp":1706797800,"date":"2024-02-01","index":12418,"close":27.29,"high":27.33,"low":26.73,"open":27.1,"volume":53883000},{"timestamp":1706884200,"date":"2024-02-02","index":12419,"close":26.93,"high":27.2,"low":26.69,"open":27.18,"volume":51663800},{"timestamp":1707143400,"date":"2024-02-05","index":12420,"close":26.57,"high":26.94,"low":26.52,"open":26.94,"volume":42633400},{"timestamp":1707229800,"date":"2024-02-06","index":12421,"close":27.5,"high":27.73,"low":26.57,"open":26.66,"volume":56958700},{"timestamp":1707316200,"date":"2024-02-07","index":12422,"close":27.56,"high":27.65,"low":27.3,"open":27.55,"volume":36843000},{"timestamp":1707402600,"date":"2024-02-08","index":12423,"close":27.57,"high":27.69,"low":27.41,"open":27.56,"volume":29048400},{"timestamp":1707489000,"date":"2024-02-09","index":12424,"close":27.56,"high":27.59,"low":27.38,"open":27.56,"volume":29062700},{"timestamp":1707748200,"date":"2024-02-12","index":12425,"close":27.66,"high":28.02,"low":27.52,"open":27.54,"volume":30323700},{"timestamp":1707834600,"date":"2024-02-13","index":12426,"close":26.97,"high":27.83,"low":26.86,"open":27.54,"volume":37927500}]},{"date":"2023-10-31","estimated":-0.34,"reported":-0.17,"pre":[{"timestamp":1697463000,"date":"2023-10-16","index":12344,"close":33.27,"high":33.92,"low":32.56,"open":32.83,"volume":63317400},{"timestamp":1697549400,"date":"2023-10-17","index":12345,"close":32.75,"high":33.19,"low":32.2,"open":33,"volume":40015800},{"timestamp":1697635800,"date":"2023-10-18","index":12346,"close":31.41,"high":32.68,"low":31.39,"open":32.54,"volume":30307600},{"timestamp":1697722200,"date":"2023-10-19","index":12347,"close":31.19,"high":31.5,"low":30.91,"open":31.38,"volume":26880300},{"timestamp":1697808600,"date":"2023-10-20","index":12348,"close":30.65,"high":31.11,"low":30.48,"open":31.06,"volume":39378900},{"timestamp":1698067800,"date":"2023-10-23","index":12349,"close":30.84,"high":31.39,"low":30.53,"open":30.77,"volume":29412100},{"timestamp":1698154200,"date":"2023-10-24","index":12350,"close":30.43,"high":31.03,"low":30.32,"open":30.88,"volume":26923800},{"timestamp":1698240600,"date":"2023-10-25","index":12351,"close":30.73,"high":31,"low":30.22,"open":30.46,"volume":28857900},{"timestamp":1698327000,"date":"2023-10-26","index":12352,"close":31.16,"high":31.37,"low":30.5,"open":30.61,"volume":27162700},{"timestamp":1698413400,"date":"2023-10-27","index":12353,"close":30.11,"high":31.13,"low":30.02,"open":31.06,"volume":33877100},{"timestamp":1698672600,"date":"2023-10-30","index":12354,"close":30.55,"high":30.68,"low":30.11,"open":30.24,"volume":33063500}],"post":[{"timestamp":1698759000,"date":"2023-10-31","index":12355,"close":30.56,"high":30.82,"low":29.7,"open":30.29,"volume":42648200},{"timestamp":1698845400,"date":"2023-11-01","index":12356,"close":30.51,"high":31.08,"low":30.47,"open":30.56,"volume":23568300},{"timestamp":1698931800,"date":"2023-11-02","index":12357,"close":30.5,"high":30.65,"low":30.21,"open":30.51,"volume":29640900},{"timestamp":1699018200,"date":"2023-11-03","index":12358,"close":31.26,"high":31.39,"low":30.84,"open":30.9,"volume":28062100},{"timestamp":1699281000,"date":"2023-11-06","index":12359,"close":31.18,"high":31.41,"low":30.96,"open":31.32,"volume":27381200},{"timestamp":1699367400,"date":"2023-11-07","index":12360,"close":31.25,"high":31.39,"low":30.89,"open":31.08,"volume":18086400},{"timestamp":1699453800,"date":"2023-11-08","index":12361,"close":30.82,"high":31.3,"low":30.55,"open":30.92,"volume":29398300},{"timestamp":1699540200,"date":"2023-11-09","index":12362,"close":29.68,"high":30.51,"low":29.63,"open":30.49,"volume":28737700},{"timestamp":1699626600,"date":"2023-11-10","index":12363,"close":29.48,"high":29.82,"low":29.03,"open":29.75,"volume":33844100},{"timestamp":1699885800,"date":"2023-11-13","index":12364,"close":28.98,"high":29.36,"low":28.93,"open":29.34,"volume":35519900},{"timestamp":1699972200,"date":"2023-11-14","index":12365,"close":29.26,"high":29.71,"low":28.99,"open":29.09,"volume":40084300}]},{"date":"2023-08-01","estimated":0.57,"reported":0.67,"pre":[{"timestamp":1689600600,"date":"2023-07-17","index":12280,"close":35.86,"high":36.12,"low":35.78,"open":36.12,"volume":20557300},{"timestamp":1689687000,"date":"2023-07-18","index":12281,"close":36.24,"high":36.48,"low":35.88,"open":35.92,"volume":22817300},{"timestamp":1689773400,"date":"2023-07-19","index":12282,"close":36.44,"high":36.7,"low":36.21,"open":36.34,"volume":18589700},{"timestamp":1689859800,"date":"2023-07-20","index":12283,"close":36.77,"high":37.07,"low":36.36,"open":36.4,"volume":22358400},{"timestamp":1689946200,"date":"2023-07-21","index":12284,"close":37.4,"high":37.43,"low":36.8,"open":36.8,"volume":24142000},{"timestamp":1690205400,"date":"2023-07-24","index":12285,"close":37.51,"high":37.8,"low":37.37,"open":37.41,"volume":19414700},{"timestamp":1690291800,"date":"2023-07-25","index":12286,"close":37.06,"high":37.72,"low":37.05,"open":37.4,"volume":21771000},{"timestamp":1690378200,"date":"2023-07-26","index":12287,"close":37.21,"high":37.35,"low":36.76,"open":36.87,"volume":20983700},{"timestamp":1690464600,"date":"2023-07-27","index":12288,"close":36.2,"high":37.01,"low":36.18,"open":36.85,"volume":25346300},{"timestamp":1690551000,"date":"2023-07-28","index":12289,"close":36.07,"high":36.45,"low":36.02,"open":36.35,"volume":24054100},{"timestamp":1690810200,"date":"2023-07-31","index":12290,"close":36.06,"high":36.19,"low":35.92,"open":36.18,"volume":40265200}],"post":[{"timestamp":1690896600,"date":"2023-08-01","index":12291,"close":35.61,"high":36.92,"low":35.37,"open":35.88,"volume":40931600},{"timestamp":1690983000,"date":"2023-08-02","index":12292,"close":35.35,"high":35.89,"low":35.28,"open":35.63,"volume":34301600},{"timestamp":1691069400,"date":"2023-08-03","index":12293,"close":35,"high":35.28,"low":34.92,"open":35.18,"volume":25676500},{"timestamp":1691155800,"date":"2023-08-04","index":12294,"close":35.02,"high":35.34,"low":34.66,"open":34.95,"volume":25737500},{"timestamp":1691415000,"date":"2023-08-07","index":12295,"close":35.68,"high":35.85,"low":34.9,"open":35.01,"volume":31069100},{"timestamp":1691501400,"date":"2023-08-08","index":12296,"close":35.64,"high":36.37,"low":35.39,"open":36.37,"volume":25225500},{"timestamp":1691587800,"date":"2023-08-09","index":12297,"close":35.84,"high":36.06,"low":35.51,"open":35.6,"volume":17210500},{"timestamp":1691674200,"date":"2023-08-10","index":12298,"close":35.72,"high":36.09,"low":35.6,"open":35.82,"volume":18955200},{"timestamp":1691760600,"date":"2023-08-11","index":12299,"close":36.04,"high":36.28,"low":35.59,"open":35.62,"volume":16604800},{"timestamp":1692019800,"date":"2023-08-14","index":12300,"close":36.07,"high":36.51,"low":35.82,"open":35.82,"volume":20295500},{"timestamp":1692106200,"date":"2023-08-15","index":12301,"close":35.39,"high":35.91,"low":35.36,"open":35.88,"volume":20484300}]},{"date":"2023-05-02","estimated":0.98,"reported":1.23,"pre":[{"timestamp":1681738200,"date":"2023-04-17","index":12218,"close":41.18,"high":41.28,"low":40.96,"open":41.12,"volume":17608600},{"timestamp":1681824600,"date":"2023-04-18","index":12219,"close":40.55,"high":41.33,"low":40.53,"open":41.28,"volume":18541500},{"timestamp":1681911000,"date":"2023-04-19","index":12220,"close":40.24,"high":40.56,"low":40.2,"open":40.43,"volume":17214300},{"timestamp":1681997400,"date":"2023-04-20","index":12221,"close":39.85,"high":40.19,"low":39.79,"open":40.08,"volume":20131600},{"timestamp":1682083800,"date":"2023-04-21","index":12222,"close":40.21,"high":40.3,"low":39.91,"open":40.09,"volume":19227100},{"timestamp":1682343000,"date":"2023-04-24","index":12223,"close":39.91,"high":40.2,"low":39.71,"open":40.19,"volume":17633700},{"timestamp":1682429400,"date":"2023-04-25","index":12224,"close":39.33,"high":39.92,"low":39.28,"open":39.75,"volume":24492400},{"timestamp":1682515800,"date":"2023-04-26","index":12225,"close":38.63,"high":39.19,"low":38.4,"open":39.16,"volume":22401400},{"timestamp":1682602200,"date":"2023-04-27","index":12226,"close":38.74,"high":38.83,"low":38.31,"open":38.62,"volume":22434000},{"timestamp":1682688600,"date":"2023-04-28","index":12227,"close":38.89,"high":38.91,"low":38.62,"open":38.7,"volume":21003600},{"timestamp":1682947800,"date":"2023-05-01","index":12228,"close":39.21,"high":39.52,"low":38.86,"open":39,"volume":23917800}],"post":[{"timestamp":1683034200,"date":"2023-05-02","index":12229,"close":39.06,"high":40.12,"low":38.63,"open":39.29,"volume":38834100},{"timestamp":1683120600,"date":"2023-05-03","index":12230,"close":38.45,"high":39.39,"low":38.36,"open":39.2,"volume":27721900},{"timestamp":1683207000,"date":"2023-05-04","index":12231,"close":38.23,"high":38.43,"low":38.02,"open":38.17,"volume":23675100},{"timestamp":1683293400,"date":"2023-05-05","index":12232,"close":38.49,"high":38.5,"low":38.09,"open":38.38,"volume":19221400},{"timestamp":1683552600,"date":"2023-05-08","index":12233,"close":38.67,"high":38.73,"low":38.35,"open":38.53,"volume":20101700},{"timestamp":1683639000,"date":"2023-05-09","index":12234,"close":38.48,"high":38.67,"low":38.39,"open":38.48,"volume":15987900},{"timestamp":1683725400,"date":"2023-05-10","index":12235,"close":38.3,"high":38.72,"low":38.08,"open":38.67,"volume":15858200},{"timestamp":1683811800,"date":"2023-05-11","index":12236,"close":37.58,"high":37.65,"low":37.21,"open":37.6,"volume":28566400},{"timestamp":1683898200,"date":"2023-05-12","index":12237,"close":37.35,"high":37.72,"low":37.23,"open":37.61,"volume":16511600},{"timestamp":1684157400,"date":"2023-05-15","index":12238,"close":37.16,"high":37.36,"low":37.01,"open":37.3,"volume":16650400},{"timestamp":1684243800,"date":"2023-05-16","index":12239,"close":37.01,"high":37.24,"low":36.83,"open":37.02,"volume":25451700}]},{"date":"2023-01-31","estimated":1.05,"reported":1.14,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":12155,"close":47.85,"high":48.16,"low":47.49,"open":47.5,"volume":18737500},{"timestamp":1673965800,"date":"2023-01-17","index":12156,"close":46.08,"high":46.74,"low":45.71,"open":46.54,"volume":29391400},{"timestamp":1674052200,"date":"2023-01-18","index":12157,"close":45,"high":45.85,"low":44.97,"open":45.55,"volume":33835000},{"timestamp":1674138600,"date":"2023-01-19","index":12158,"close":44.96,"high":45.27,"low":44.64,"open":44.72,"volume":26614900},{"timestamp":1674225000,"date":"2023-01-20","index":12159,"close":45.11,"high":45.43,"low":44.73,"open":45.28,"volume":25197600},{"timestamp":1674484200,"date":"2023-01-23","index":12160,"close":44.98,"high":45.32,"low":44.82,"open":45.04,"volume":19398600},{"timestamp":1674570600,"date":"2023-01-24","index":12161,"close":44.71,"high":44.95,"low":44.15,"open":44.92,"volume":18853100},{"timestamp":1674657000,"date":"2023-01-25","index":12162,"close":45.07,"high":45.11,"low":44.59,"open":45.03,"volume":20828000},{"timestamp":1674743400,"date":"2023-01-26","index":12163,"close":44.25,"high":44.3,"low":43.61,"open":44.2,"volume":38465500},{"timestamp":1674829800,"date":"2023-01-27","index":12164,"close":43.79,"high":44.34,"low":43.78,"open":44.22,"volume":23798600},{"timestamp":1675089000,"date":"2023-01-30","index":12165,"close":43.55,"high":44.14,"low":43.4,"open":43.79,"volume":24402200}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":12166,"close":44.16,"high":44.28,"low":42.7,"open":43,"volume":49722500},{"timestamp":1675261800,"date":"2023-02-01","index":12167,"close":43.97,"high":44.18,"low":43.41,"open":43.91,"volume":24482300},{"timestamp":1675348200,"date":"2023-02-02","index":12168,"close":44.34,"high":44.46,"low":43.5,"open":43.63,"volume":35279200},{"timestamp":1675434600,"date":"2023-02-03","index":12169,"close":44.06,"high":44.39,"low":43.88,"open":44.36,"volume":23742000},{"timestamp":1675693800,"date":"2023-02-06","index":12170,"close":43.76,"high":44.3,"low":43.73,"open":44.19,"volume":18071200},{"timestamp":1675780200,"date":"2023-02-07","index":12171,"close":43.59,"high":43.9,"low":43.25,"open":43.82,"volume":22999500},{"timestamp":1675866600,"date":"2023-02-08","index":12172,"close":43.98,"high":44.1,"low":43.53,"open":43.55,"volume":19362300},{"timestamp":1675953000,"date":"2023-02-09","index":12173,"close":43.34,"high":44.33,"low":43.24,"open":44.12,"volume":20809200},{"timestamp":1676039400,"date":"2023-02-10","index":12174,"close":43.88,"high":43.98,"low":43.26,"open":43.5,"volume":18619600},{"timestamp":1676298600,"date":"2023-02-13","index":12175,"close":43.99,"high":44.01,"low":43.51,"open":43.68,"volume":17878000},{"timestamp":1676385000,"date":"2023-02-14","index":12176,"close":43.72,"high":44.2,"low":43.58,"open":44.09,"volume":17506900}]},{"date":"2022-11-01","estimated":1.39,"reported":1.78,"pre":[{"timestamp":1666013400,"date":"2022-10-17","index":12094,"close":43.65,"high":43.81,"low":43.19,"open":43.19,"volume":16678400},{"timestamp":1666099800,"date":"2022-10-18","index":12095,"close":44.09,"high":44.36,"low":43.62,"open":44.05,"volume":18442800},{"timestamp":1666186200,"date":"2022-10-19","index":12096,"close":43.11,"high":44.07,"low":42.74,"open":43.91,"volume":23054700},{"timestamp":1666272600,"date":"2022-10-20","index":12097,"close":42.91,"high":43.41,"low":42.82,"open":43.27,"volume":17715000},{"timestamp":1666359000,"date":"2022-10-21","index":12098,"close":44.95,"high":45.16,"low":42.99,"open":43.31,"volume":36575700},{"timestamp":1666618200,"date":"2022-10-24","index":12099,"close":45.54,"high":45.87,"low":44.99,"open":45.08,"volume":24972000},{"timestamp":1666704600,"date":"2022-10-25","index":12100,"close":45.59,"high":45.82,"low":44.89,"open":45.27,"volume":23127000},{"timestamp":1666791000,"date":"2022-10-26","index":12101,"close":46.06,"high":46.65,"low":45.62,"open":45.92,"volume":21407900},{"timestamp":1666877400,"date":"2022-10-27","index":12102,"close":45.74,"high":46.11,"low":45.68,"open":45.81,"volume":20377700},{"timestamp":1666963800,"date":"2022-10-28","index":12103,"close":47.43,"high":47.52,"low":45.93,"open":45.98,"volume":27854000},{"timestamp":1667223000,"date":"2022-10-31","index":12104,"close":46.55,"high":47.39,"low":46.54,"open":47.08,"volume":29961700}],"post":[{"timestamp":1667309400,"date":"2022-11-01","index":12105,"close":48.01,"high":48.42,"low":47.4,"open":48,"volume":30614500},{"timestamp":1667395800,"date":"2022-11-02","index":12106,"close":47.07,"high":48.17,"low":46.95,"open":47.77,"volume":25813100},{"timestamp":1667482200,"date":"2022-11-03","index":12107,"close":46.57,"high":46.8,"low":46.16,"open":46.36,"volume":20124600},{"timestamp":1667568600,"date":"2022-11-04","index":12108,"close":47.22,"high":47.54,"low":46.61,"open":47.47,"volume":24528500},{"timestamp":1667831400,"date":"2022-11-07","index":12109,"close":47.09,"high":47.65,"low":46.75,"open":47.16,"volume":20304400},{"timestamp":1667917800,"date":"2022-11-08","index":12110,"close":47.35,"high":47.75,"low":46.75,"open":47.04,"volume":18054500},{"timestamp":1668004200,"date":"2022-11-09","index":12111,"close":46.72,"high":47.5,"low":46.7,"open":47.16,"volume":15348100},{"timestamp":1668090600,"date":"2022-11-10","index":12112,"close":47.38,"high":47.75,"low":46.85,"open":47.53,"volume":20480600},{"timestamp":1668177000,"date":"2022-11-11","index":12113,"close":47.6,"high":47.7,"low":46.31,"open":47.07,"volume":20909800},{"timestamp":1668436200,"date":"2022-11-14","index":12114,"close":49.24,"high":49.82,"low":47.93,"open":47.99,"volume":26143000},{"timestamp":1668522600,"date":"2022-11-15","index":12115,"close":48.57,"high":49.53,"low":48.18,"open":49.34,"volume":25440500}]},{"date":"2022-07-28","estimated":1.78,"reported":2.04,"pre":[{"timestamp":1657719000,"date":"2022-07-13","index":12027,"close":51.79,"high":52.31,"low":51.51,"open":51.86,"volume":12927300},{"timestamp":1657805400,"date":"2022-07-14","index":12028,"close":51.39,"high":51.59,"low":50.63,"open":50.75,"volume":14023800},{"timestamp":1657891800,"date":"2022-07-15","index":12029,"close":51.75,"high":51.91,"low":50.43,"open":51.04,"volume":19885700},{"timestamp":1658151000,"date":"2022-07-18","index":12030,"close":50.75,"high":51.97,"low":50.52,"open":51.96,"volume":15742900},{"timestamp":1658237400,"date":"2022-07-19","index":12031,"close":51.37,"high":51.51,"low":50.61,"open":51.04,"volume":13402100},{"timestamp":1658323800,"date":"2022-07-20","index":12032,"close":50.82,"high":51.46,"low":50.51,"open":51.39,"volume":12774400},{"timestamp":1658410200,"date":"2022-07-21","index":12033,"close":51.12,"high":51.14,"low":50.18,"open":50.57,"volume":15103800},{"timestamp":1658496600,"date":"2022-07-22","index":12034,"close":51.23,"high":51.53,"low":50.95,"open":51.26,"volume":10932100},{"timestamp":1658755800,"date":"2022-07-25","index":12035,"close":51.77,"high":51.88,"low":51.34,"open":51.34,"volume":12995800},{"timestamp":1658842200,"date":"2022-07-26","index":12036,"close":52.3,"high":52.85,"low":51.71,"open":51.84,"volume":16632500},{"timestamp":1658928600,"date":"2022-07-27","index":12037,"close":51.95,"high":52.25,"low":51.19,"open":51.94,"volume":19203500}],"post":[{"timestamp":1659015000,"date":"2022-07-28","index":12038,"close":50.72,"high":52.33,"low":49.1,"open":50.85,"volume":38984900},{"timestamp":1659101400,"date":"2022-07-29","index":12039,"close":50.51,"high":50.71,"low":49.28,"open":50.56,"volume":25037900},{"timestamp":1659360600,"date":"2022-08-01","index":12040,"close":50.61,"high":51.3,"low":50.15,"open":50.32,"volume":19709900},{"timestamp":1659447000,"date":"2022-08-02","index":12041,"close":49.69,"high":51.47,"low":49.63,"open":50.9,"volume":17802000},{"timestamp":1659533400,"date":"2022-08-03","index":12042,"close":49.86,"high":50.07,"low":49.34,"open":49.79,"volume":16500100},{"timestamp":1659619800,"date":"2022-08-04","index":12043,"close":49.86,"high":50.05,"low":49.21,"open":49.9,"volume":17026300},{"timestamp":1659706200,"date":"2022-08-05","index":12044,"close":49.27,"high":49.97,"low":49.06,"open":49.64,"volume":16376600},{"timestamp":1659965400,"date":"2022-08-08","index":12045,"close":49.57,"high":49.81,"low":48.94,"open":49.39,"volume":16071800},{"timestamp":1660051800,"date":"2022-08-09","index":12046,"close":49.78,"high":50.11,"low":49.52,"open":49.75,"volume":12095600},{"timestamp":1660138200,"date":"2022-08-10","index":12047,"close":49.95,"high":50.05,"low":49.38,"open":49.93,"volume":17355100},{"timestamp":1660224600,"date":"2022-08-11","index":12048,"close":48.29,"high":49.13,"low":47.81,"open":48.22,"volume":44048800}]},{"date":"2022-05-03","estimated":1.47,"reported":1.67,"pre":[{"timestamp":1650288600,"date":"2022-04-18","index":11968,"close":51.84,"high":53.11,"low":51.63,"open":52.83,"volume":17065000},{"timestamp":1650375000,"date":"2022-04-19","index":11969,"close":50.18,"high":51.88,"low":49.37,"open":51.66,"volume":33441500},{"timestamp":1650461400,"date":"2022-04-20","index":11970,"close":49.75,"high":50.16,"low":49.21,"open":50,"volume":24751800},{"timestamp":1650547800,"date":"2022-04-21","index":11971,"close":49.11,"high":50.01,"low":48.92,"open":49.93,"volume":19105600},{"timestamp":1650634200,"date":"2022-04-22","index":11972,"close":48.13,"high":49.1,"low":47.9,"open":48.95,"volume":22156800},{"timestamp":1650893400,"date":"2022-04-25","index":11973,"close":48.95,"high":49.19,"low":47.12,"open":47.85,"volume":27390600},{"timestamp":1650979800,"date":"2022-04-26","index":11974,"close":49.03,"high":50.25,"low":48.92,"open":48.99,"volume":25366500},{"timestamp":1651066200,"date":"2022-04-27","index":11975,"close":49.74,"high":49.91,"low":48.21,"open":49.11,"volume":25819200},{"timestamp":1651152600,"date":"2022-04-28","index":11976,"close":50.51,"high":50.77,"low":49.49,"open":50.44,"volume":28225400},{"timestamp":1651239000,"date":"2022-04-29","index":11977,"close":49.07,"high":50.34,"low":49,"open":49.87,"volume":28343300},{"timestamp":1651498200,"date":"2022-05-02","index":11978,"close":48.34,"high":48.76,"low":47.46,"open":47.68,"volume":36228400}],"post":[{"timestamp":1651584600,"date":"2022-05-03","index":11979,"close":49.29,"high":50.04,"low":47.7,"open":48.87,"volume":33716900},{"timestamp":1651671000,"date":"2022-05-04","index":11980,"close":49.66,"high":49.87,"low":47.91,"open":48.89,"volume":28613700},{"timestamp":1651757400,"date":"2022-05-05","index":11981,"close":48.45,"high":49.55,"low":47.55,"open":49.46,"volume":28333000},{"timestamp":1651843800,"date":"2022-05-06","index":11982,"close":49.04,"high":49.22,"low":48.04,"open":48.09,"volume":19891400},{"timestamp":1652103000,"date":"2022-05-09","index":11983,"close":48.64,"high":49.17,"low":47.77,"open":48.38,"volume":25012300},{"timestamp":1652189400,"date":"2022-05-10","index":11984,"close":49.49,"high":49.9,"low":48.69,"open":49.04,"volume":27335900},{"timestamp":1652275800,"date":"2022-05-11","index":11985,"close":49.45,"high":50.24,"low":49.03,"open":49.07,"volume":29699500},{"timestamp":1652362200,"date":"2022-05-12","index":11986,"close":50.39,"high":50.43,"low":48.72,"open":49,"volume":33468400},{"timestamp":1652448600,"date":"2022-05-13","index":11987,"close":49.92,"high":50.79,"low":49.68,"open":50.38,"volume":22423700},{"timestamp":1652707800,"date":"2022-05-16","index":11988,"close":50.67,"high":51.05,"low":49.87,"open":49.87,"volume":19435600},{"timestamp":1652794200,"date":"2022-05-17","index":11989,"close":51.34,"high":51.52,"low":50.18,"open":50.95,"volume":19918200}]},{"date":"2022-02-08","estimated":0.87,"reported":1.08,"pre":[{"timestamp":1643034600,"date":"2022-01-24","index":11910,"close":51.54,"high":52.06,"low":49.82,"open":51.75,"volume":59036400},{"timestamp":1643121000,"date":"2022-01-25","index":11911,"close":52.54,"high":52.84,"low":51.24,"open":51.36,"volume":43983200},{"timestamp":1643207400,"date":"2022-01-26","index":11912,"close":53.01,"high":53.62,"low":52.46,"open":52.57,"volume":39644800},{"timestamp":1643293800,"date":"2022-01-27","index":11913,"close":53.37,"high":54.58,"low":53,"open":53.02,"volume":36957200},{"timestamp":1643380200,"date":"2022-01-28","index":11914,"close":54.33,"high":54.67,"low":53.1,"open":53.77,"volume":28590400},{"timestamp":1643639400,"date":"2022-01-31","index":11915,"close":52.69,"high":54.14,"low":52.39,"open":54,"volume":38644600},{"timestamp":1643725800,"date":"2022-02-01","index":11916,"close":53.07,"high":53.16,"low":52.39,"open":52.74,"volume":27883300},{"timestamp":1643812200,"date":"2022-02-02","index":11917,"close":53.86,"high":54.13,"low":52.45,"open":52.84,"volume":32039300},{"timestamp":1643898600,"date":"2022-02-03","index":11918,"close":53.38,"high":53.89,"low":53.09,"open":53.33,"volume":22635800},{"timestamp":1643985000,"date":"2022-02-04","index":11919,"close":53,"high":53.43,"low":52.63,"open":53.02,"volume":24932200},{"timestamp":1644244200,"date":"2022-02-07","index":11920,"close":53.21,"high":53.58,"low":52.24,"open":53.3,"volume":32358500}],"post":[{"timestamp":1644330600,"date":"2022-02-08","index":11921,"close":51.7,"high":51.8,"low":49.69,"open":50.64,"volume":67922000},{"timestamp":1644417000,"date":"2022-02-09","index":11922,"close":51.47,"high":51.72,"low":50.9,"open":51.64,"volume":38522200},{"timestamp":1644503400,"date":"2022-02-10","index":11923,"close":50.6,"high":51.37,"low":50.39,"open":51.04,"volume":34200600},{"timestamp":1644589800,"date":"2022-02-11","index":11924,"close":50.78,"high":51.24,"low":50.08,"open":50.33,"volume":34997800},{"timestamp":1644849000,"date":"2022-02-14","index":11925,"close":49.8,"high":50.5,"low":48.48,"open":49.82,"volume":42973100},{"timestamp":1644935400,"date":"2022-02-15","index":11926,"close":49.79,"high":50.04,"low":49.21,"open":49.8,"volume":29150000},{"timestamp":1645021800,"date":"2022-02-16","index":11927,"close":49.68,"high":50.78,"low":49.43,"open":49.59,"volume":27672600},{"timestamp":1645108200,"date":"2022-02-17","index":11928,"close":48.9,"high":49.96,"low":48.75,"open":49.81,"volume":21231700},{"timestamp":1645194600,"date":"2022-02-18","index":11929,"close":48.53,"high":49.52,"low":48.2,"open":48.78,"volume":26955300},{"timestamp":1645540200,"date":"2022-02-22","index":11930,"close":47.53,"high":48.31,"low":47.35,"open":47.54,"volume":34814800},{"timestamp":1645626600,"date":"2022-02-23","index":11931,"close":46.87,"high":48.16,"low":46.78,"open":47.59,"volume":25793000}]},{"date":"2021-11-02","estimated":1.09,"reported":1.34,"pre":[{"timestamp":1634563800,"date":"2021-10-18","index":11843,"close":41.32,"high":41.7,"low":41.04,"open":41.45,"volume":21733000},{"timestamp":1634650200,"date":"2021-10-19","index":11844,"close":42.09,"high":42.2,"low":41.54,"open":41.6,"volume":17159800},{"timestamp":1634736600,"date":"2021-10-20","index":11845,"close":42.8,"high":43.11,"low":42.1,"open":42.12,"volume":22788300},{"timestamp":1634823000,"date":"2021-10-21","index":11846,"close":42.86,"high":43.09,"low":42.43,"open":43.06,"volume":22142300},{"timestamp":1634909400,"date":"2021-10-22","index":11847,"close":43.16,"high":43.19,"low":42.63,"open":42.82,"volume":17183000},{"timestamp":1635168600,"date":"2021-10-25","index":11848,"close":43.15,"high":43.24,"low":42.57,"open":43.2,"volume":22846200},{"timestamp":1635255000,"date":"2021-10-26","index":11849,"close":43.56,"high":43.76,"low":42.92,"open":43.33,"volume":29729100},{"timestamp":1635341400,"date":"2021-10-27","index":11850,"close":42.97,"high":43.56,"low":42.68,"open":43.46,"volume":22317500},{"timestamp":1635427800,"date":"2021-10-28","index":11851,"close":43.18,"high":43.67,"low":42.94,"open":42.95,"volume":18023400},{"timestamp":1635514200,"date":"2021-10-29","index":11852,"close":43.74,"high":43.83,"low":42.86,"open":43.09,"volume":30307500},{"timestamp":1635773400,"date":"2021-11-01","index":11853,"close":43.64,"high":44.29,"low":43.44,"open":44.14,"volume":32681500}],"post":[{"timestamp":1635859800,"date":"2021-11-02","index":11854,"close":45.45,"high":46.04,"low":43.05,"open":45.08,"volume":69248000},{"timestamp":1635946200,"date":"2021-11-03","index":11855,"close":44.82,"high":45.99,"low":44.48,"open":45.52,"volume":44593100},{"timestamp":1636032600,"date":"2021-11-04","index":11856,"close":43.85,"high":44.47,"low":43.31,"open":44.29,"volume":38172500},{"timestamp":1636119000,"date":"2021-11-05","index":11857,"close":48.61,"high":48.81,"low":46.55,"open":48.09,"volume":173959100},{"timestamp":1636381800,"date":"2021-11-08","index":11858,"close":48.33,"high":48.79,"low":47.6,"open":48.61,"volume":57423300},{"timestamp":1636468200,"date":"2021-11-09","index":11859,"close":47.3,"high":48.38,"low":47.15,"open":48.33,"volume":29920400},{"timestamp":1636554600,"date":"2021-11-10","index":11860,"close":49.02,"high":49.21,"low":47.4,"open":47.4,"volume":42696200},{"timestamp":1636641000,"date":"2021-11-11","index":11861,"close":50.18,"high":50.5,"low":48.73,"open":49.23,"volume":42370400},{"timestamp":1636727400,"date":"2021-11-12","index":11862,"close":49.73,"high":50.49,"low":49.57,"open":50.42,"volume":27780600},{"timestamp":1636986600,"date":"2021-11-15","index":11863,"close":49.65,"high":50.1,"low":49.37,"open":49.73,"volume":27763200},{"timestamp":1637073000,"date":"2021-11-16","index":11864,"close":49.6,"high":50.16,"low":48.89,"open":49.47,"volume":31297200}]},{"date":"2021-07-28","estimated":0.97,"reported":1.07,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":11775,"close":39.65,"high":39.8,"low":39.53,"open":39.77,"volume":12222000},{"timestamp":1626269400,"date":"2021-07-14","index":11776,"close":39.95,"high":40.03,"low":39.66,"open":39.72,"volume":15888600},{"timestamp":1626355800,"date":"2021-07-15","index":11777,"close":40.09,"high":40.19,"low":39.86,"open":39.95,"volume":20250800},{"timestamp":1626442200,"date":"2021-07-16","index":11778,"close":40.35,"high":40.35,"low":39.93,"open":40.14,"volume":24270400},{"timestamp":1626701400,"date":"2021-07-19","index":11779,"close":40.15,"high":40.35,"low":39.68,"open":40.07,"volume":29818400},{"timestamp":1626787800,"date":"2021-07-20","index":11780,"close":41.05,"high":41.71,"low":40.2,"open":40.25,"volume":48804100},{"timestamp":1626874200,"date":"2021-07-21","index":11781,"close":41.02,"high":41.24,"low":40.52,"open":41.24,"volume":27530200},{"timestamp":1626960600,"date":"2021-07-22","index":11782,"close":41.47,"high":41.55,"low":40.9,"open":41.12,"volume":18913300},{"timestamp":1627047000,"date":"2021-07-23","index":11783,"close":41.68,"high":41.83,"low":41.42,"open":41.46,"volume":21609200},{"timestamp":1627306200,"date":"2021-07-26","index":11784,"close":41.81,"high":41.94,"low":41.39,"open":41.62,"volume":23720000},{"timestamp":1627392600,"date":"2021-07-27","index":11785,"close":42.1,"high":42.2,"low":41.58,"open":41.82,"volume":32544100}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":11786,"close":43.45,"high":43.74,"low":42.25,"open":42.35,"volume":53822400},{"timestamp":1627565400,"date":"2021-07-29","index":11787,"close":42.79,"high":43.3,"low":42.62,"open":43.23,"volume":29015000},{"timestamp":1627651800,"date":"2021-07-30","index":11788,"close":42.81,"high":43.19,"low":42.69,"open":42.88,"volume":24763300},{"timestamp":1627911000,"date":"2021-08-02","index":11789,"close":43.96,"high":44.14,"low":43.25,"open":43.3,"volume":43066900},{"timestamp":1627997400,"date":"2021-08-03","index":11790,"close":45.68,"high":45.86,"low":44.07,"open":44.17,"volume":45643300},{"timestamp":1628083800,"date":"2021-08-04","index":11791,"close":45.19,"high":45.8,"low":45.01,"open":45.35,"volume":43391200},{"timestamp":1628170200,"date":"2021-08-05","index":11792,"close":45.06,"high":45.14,"low":44.7,"open":45,"volume":23505400},{"timestamp":1628256600,"date":"2021-08-06","index":11793,"close":45.07,"high":45.31,"low":44.63,"open":45.09,"volume":20413000},{"timestamp":1628515800,"date":"2021-08-09","index":11794,"close":45.98,"high":46.03,"low":45.11,"open":45.11,"volume":32374300},{"timestamp":1628602200,"date":"2021-08-10","index":11795,"close":48.19,"high":48.57,"low":45.89,"open":46.2,"volume":81189400},{"timestamp":1628688600,"date":"2021-08-11","index":11796,"close":46.31,"high":48.08,"low":46.26,"open":47.78,"volume":50878200}]},{"date":"2021-05-04","estimated":0.77,"reported":0.93,"pre":[{"timestamp":1618839000,"date":"2021-04-19","index":11716,"close":38.93,"high":38.96,"low":38.33,"open":38.6,"volume":30905100},{"timestamp":1618925400,"date":"2021-04-20","index":11717,"close":39.03,"high":39.24,"low":38.75,"open":38.75,"volume":26459400},{"timestamp":1619011800,"date":"2021-04-21","index":11718,"close":39.53,"high":39.67,"low":39.13,"open":39.14,"volume":29365000},{"timestamp":1619098200,"date":"2021-04-22","index":11719,"close":38.64,"high":39.5,"low":38.52,"open":39.48,"volume":33373600},{"timestamp":1619184600,"date":"2021-04-23","index":11720,"close":38.66,"high":38.83,"low":38.43,"open":38.63,"volume":24375000},{"timestamp":1619443800,"date":"2021-04-26","index":11721,"close":38.68,"high":38.74,"low":38.49,"open":38.73,"volume":19773400},{"timestamp":1619530200,"date":"2021-04-27","index":11722,"close":38.45,"high":38.61,"low":38.35,"open":38.51,"volume":19061500},{"timestamp":1619616600,"date":"2021-04-28","index":11723,"close":38.81,"high":38.94,"low":38.52,"open":38.54,"volume":21963300},{"timestamp":1619703000,"date":"2021-04-29","index":11724,"close":38.6,"high":39,"low":38.31,"open":38.99,"volume":23569400},{"timestamp":1619789400,"date":"2021-04-30","index":11725,"close":38.65,"high":38.9,"low":38.49,"open":38.5,"volume":28413200},{"timestamp":1620048600,"date":"2021-05-03","index":11726,"close":39.83,"high":39.84,"low":38.96,"open":39.04,"volume":46638600}],"post":[{"timestamp":1620135000,"date":"2021-05-04","index":11727,"close":39.95,"high":40.17,"low":39.43,"open":40,"volume":52802200},{"timestamp":1620221400,"date":"2021-05-05","index":11728,"close":39.97,"high":41.09,"low":38.93,"open":40.18,"volume":76627500},{"timestamp":1620307800,"date":"2021-05-06","index":11729,"close":39.19,"high":39.23,"low":37.96,"open":38.48,"volume":54944900},{"timestamp":1620394200,"date":"2021-05-07","index":11730,"close":39.58,"high":39.87,"low":39.05,"open":39.05,"volume":33807800},{"timestamp":1620653400,"date":"2021-05-10","index":11731,"close":39.86,"high":40.28,"low":39.78,"open":39.83,"volume":30831900},{"timestamp":1620739800,"date":"2021-05-11","index":11732,"close":39.35,"high":40.07,"low":39.23,"open":39.68,"volume":30568600},{"timestamp":1620826200,"date":"2021-05-12","index":11733,"close":39.69,"high":39.92,"low":39.31,"open":39.44,"volume":26208600},{"timestamp":1620912600,"date":"2021-05-13","index":11734,"close":40.1,"high":40.28,"low":39.5,"open":39.5,"volume":25415000},{"timestamp":1620999000,"date":"2021-05-14","index":11735,"close":40.02,"high":40.32,"low":39.92,"open":40.24,"volume":18041100},{"timestamp":1621258200,"date":"2021-05-17","index":11736,"close":40.11,"high":40.4,"low":40.01,"open":40.07,"volume":18095000},{"timestamp":1621344600,"date":"2021-05-18","index":11737,"close":40.05,"high":40.35,"low":39.83,"open":40.18,"volume":15805500}]},{"date":"2021-02-02","estimated":0.48,"reported":0.42,"pre":[{"timestamp":1610721000,"date":"2021-01-15","index":11653,"close":36.7,"high":36.78,"low":36.4,"open":36.68,"volume":34287800},{"timestamp":1611066600,"date":"2021-01-19","index":11654,"close":36.73,"high":37,"low":36.62,"open":36.76,"volume":33451300},{"timestamp":1611153000,"date":"2021-01-20","index":11655,"close":36.5,"high":36.81,"low":36.46,"open":36.79,"volume":35400100},{"timestamp":1611239400,"date":"2021-01-21","index":11656,"close":36.48,"high":36.59,"low":36.15,"open":36.39,"volume":33829700},{"timestamp":1611325800,"date":"2021-01-22","index":11657,"close":36.55,"high":36.83,"low":36.25,"open":36.32,"volume":26271200},{"timestamp":1611585000,"date":"2021-01-25","index":11658,"close":37.28,"high":37.29,"low":36.32,"open":36.55,"volume":31728500},{"timestamp":1611671400,"date":"2021-01-26","index":11659,"close":37.31,"high":37.6,"low":37.16,"open":37.27,"volume":27718700},{"timestamp":1611757800,"date":"2021-01-27","index":11660,"close":36.24,"high":37.04,"low":36.17,"open":36.99,"volume":50561200},{"timestamp":1611844200,"date":"2021-01-28","index":11661,"close":35.86,"high":36.33,"low":35.84,"open":35.95,"volume":39466700},{"timestamp":1611930600,"date":"2021-01-29","index":11662,"close":35.9,"high":36.88,"low":35.62,"open":36.88,"volume":60251900},{"timestamp":1612189800,"date":"2021-02-01","index":11663,"close":35.8,"high":36.19,"low":35.72,"open":35.93,"volume":40395800}],"post":[{"timestamp":1612276200,"date":"2021-02-02","index":11664,"close":34.99,"high":35.78,"low":34.27,"open":35.76,"volume":84062400},{"timestamp":1612362600,"date":"2021-02-03","index":11665,"close":34.84,"high":35.29,"low":34.78,"open":34.99,"volume":38524200},{"timestamp":1612449000,"date":"2021-02-04","index":11666,"close":34.89,"high":35.08,"low":34.7,"open":34.81,"volume":34284900},{"timestamp":1612535400,"date":"2021-02-05","index":11667,"close":34.92,"high":35.08,"low":34.78,"open":34.92,"volume":31749600},{"timestamp":1612794600,"date":"2021-02-08","index":11668,"close":34.82,"high":35.01,"low":34.74,"open":34.96,"volume":31633900},{"timestamp":1612881000,"date":"2021-02-09","index":11669,"close":34.97,"high":35.06,"low":34.76,"open":34.8,"volume":30170200},{"timestamp":1612967400,"date":"2021-02-10","index":11670,"close":34.74,"high":35.08,"low":34.7,"open":35,"volume":29039900},{"timestamp":1613053800,"date":"2021-02-11","index":11671,"close":34.43,"high":34.81,"low":34.28,"open":34.8,"volume":30885200},{"timestamp":1613140200,"date":"2021-02-12","index":11672,"close":34.72,"high":34.95,"low":34.36,"open":34.44,"volume":25578600},{"timestamp":1613485800,"date":"2021-02-16","index":11673,"close":34.69,"high":34.86,"low":34.56,"open":34.85,"volume":28730300},{"timestamp":1613572200,"date":"2021-02-17","index":11674,"close":34.89,"high":35,"low":34.46,"open":34.57,"volume":26389400}]},{"date":"2020-10-27","estimated":0.71,"reported":0.72,"pre":[{"timestamp":1602509400,"date":"2020-10-12","index":11587,"close":34.93,"high":35.28,"low":34.6,"open":34.82,"volume":19413837},{"timestamp":1602595800,"date":"2020-10-13","index":11588,"close":35.01,"high":35.23,"low":34.75,"open":34.79,"volume":21543233},{"timestamp":1602682200,"date":"2020-10-14","index":11589,"close":34.97,"high":35.39,"low":34.7,"open":35.11,"volume":22120298},{"timestamp":1602768600,"date":"2020-10-15","index":11590,"close":34.68,"high":34.86,"low":34.54,"open":34.75,"volume":16089205},{"timestamp":1602855000,"date":"2020-10-16","index":11591,"close":36.01,"high":36.17,"low":35.12,"open":35.17,"volume":42993503},{"timestamp":1603114200,"date":"2020-10-19","index":11592,"close":35.86,"high":36.86,"low":35.71,"open":36.45,"volume":31931352},{"timestamp":1603200600,"date":"2020-10-20","index":11593,"close":35.57,"high":35.95,"low":35.44,"open":35.93,"volume":22384852},{"timestamp":1603287000,"date":"2020-10-21","index":11594,"close":35.18,"high":35.53,"low":35.16,"open":35.44,"volume":18984859},{"timestamp":1603373400,"date":"2020-10-22","index":11595,"close":35.51,"high":35.65,"low":35.13,"open":35.18,"volume":19243616},{"timestamp":1603459800,"date":"2020-10-23","index":11596,"close":36.22,"high":36.32,"low":35.72,"open":35.99,"volume":30557884},{"timestamp":1603719000,"date":"2020-10-26","index":11597,"close":35.98,"high":36.07,"low":35.56,"open":35.93,"volume":33783124}],"post":[{"timestamp":1603805400,"date":"2020-10-27","index":11598,"close":35.51,"high":36.17,"low":34.98,"open":35.14,"volume":36851529},{"timestamp":1603891800,"date":"2020-10-28","index":11599,"close":33.63,"high":35.23,"low":33.51,"open":34.91,"volume":33857537},{"timestamp":1603978200,"date":"2020-10-29","index":11600,"close":33.47,"high":33.81,"low":32.83,"open":33.66,"volume":27545341},{"timestamp":1604064600,"date":"2020-10-30","index":11601,"close":33.66,"high":33.71,"low":33.06,"open":33.43,"volume":25631067},{"timestamp":1604327400,"date":"2020-11-02","index":11602,"close":34.37,"high":34.39,"low":33.72,"open":34.09,"volume":21430666},{"timestamp":1604413800,"date":"2020-11-03","index":11603,"close":34.34,"high":34.74,"low":34.23,"open":34.56,"volume":21636617},{"timestamp":1604500200,"date":"2020-11-04","index":11604,"close":35.42,"high":36.17,"low":35.07,"open":35.16,"volume":40870536},{"timestamp":1604586600,"date":"2020-11-05","index":11605,"close":34.53,"high":35.39,"low":34.53,"open":35.34,"volume":33926995},{"timestamp":1604673000,"date":"2020-11-06","index":11606,"close":34.54,"high":34.84,"low":34.24,"open":34.53,"volume":23870676},{"timestamp":1604932200,"date":"2020-11-09","index":11607,"close":37.19,"high":39.84,"low":36.41,"open":39.72,"volume":230153864},{"timestamp":1605018600,"date":"2020-11-10","index":11608,"close":36.7,"high":38.46,"low":36.49,"open":38.38,"volume":80091668}]},{"date":"2020-07-28","estimated":0.66,"reported":0.78,"pre":[{"timestamp":1594647000,"date":"2020-07-13","index":11523,"close":33.41,"high":33.89,"low":32.75,"open":32.95,"volume":56569129},{"timestamp":1594733400,"date":"2020-07-14","index":11524,"close":33.43,"high":33.61,"low":33.09,"open":33.56,"volume":32854129},{"timestamp":1594819800,"date":"2020-07-15","index":11525,"close":33.89,"high":34.16,"low":33.65,"open":34.15,"volume":26294454},{"timestamp":1594906200,"date":"2020-07-16","index":11526,"close":33.78,"high":33.81,"low":33.45,"open":33.78,"volume":18421812},{"timestamp":1594992600,"date":"2020-07-17","index":11527,"close":34.39,"high":34.47,"low":33.9,"open":34.02,"volume":23347365},{"timestamp":1595251800,"date":"2020-07-20","index":11528,"close":34.63,"high":35.69,"low":34.46,"open":35.57,"volume":36815693},{"timestamp":1595338200,"date":"2020-07-21","index":11529,"close":34.81,"high":35.18,"low":34.65,"open":35.05,"volume":23588520},{"timestamp":1595424600,"date":"2020-07-22","index":11530,"close":36.58,"high":36.75,"low":35.6,"open":36.27,"volume":90705554},{"timestamp":1595511000,"date":"2020-07-23","index":11531,"close":36.44,"high":37.4,"low":36.22,"open":37.22,"volume":59639536},{"timestamp":1595597400,"date":"2020-07-24","index":11532,"close":35.73,"high":36.2,"low":35.42,"open":36.08,"volume":33870501},{"timestamp":1595856600,"date":"2020-07-27","index":11533,"close":35.62,"high":35.82,"low":35.32,"open":35.45,"volume":27640307}],"post":[{"timestamp":1595943000,"date":"2020-07-28","index":11534,"close":37.02,"high":37.32,"low":36.11,"open":36.57,"volume":56393954},{"timestamp":1596029400,"date":"2020-07-29","index":11535,"close":37.25,"high":37.43,"low":36.48,"open":37.29,"volume":37033660},{"timestamp":1596115800,"date":"2020-07-30","index":11536,"close":36.76,"high":36.94,"low":36.24,"open":36.32,"volume":32273796},{"timestamp":1596202200,"date":"2020-07-31","index":11537,"close":36.51,"high":36.76,"low":35.92,"open":36.32,"volume":28472124},{"timestamp":1596461400,"date":"2020-08-03","index":11538,"close":36.39,"high":36.68,"low":36.26,"open":36.63,"volume":31036400},{"timestamp":1596547800,"date":"2020-08-04","index":11539,"close":36.42,"high":36.7,"low":36.14,"open":36.35,"volume":29448549},{"timestamp":1596634200,"date":"2020-08-05","index":11540,"close":36.48,"high":36.56,"low":36.18,"open":36.5,"volume":24292697},{"timestamp":1596720600,"date":"2020-08-06","index":11541,"close":36.31,"high":37.1,"low":36.2,"open":36.78,"volume":20922111},{"timestamp":1596807000,"date":"2020-08-07","index":11542,"close":36.48,"high":36.64,"low":36.2,"open":36.34,"volume":23097251},{"timestamp":1597066200,"date":"2020-08-10","index":11543,"close":36.42,"high":36.68,"low":36.3,"open":36.57,"volume":19964552},{"timestamp":1597152600,"date":"2020-08-11","index":11544,"close":35.85,"high":36.6,"low":35.74,"open":36.58,"volume":21326847}]},{"date":"2020-04-28","estimated":0.73,"reported":0.8,"pre":[{"timestamp":1586784600,"date":"2020-04-13","index":11460,"close":33.34,"high":34.14,"low":32.94,"open":34.12,"volume":18270141},{"timestamp":1586871000,"date":"2020-04-14","index":11461,"close":34.57,"high":34.75,"low":33.53,"open":34.09,"volume":21845309},{"timestamp":1586957400,"date":"2020-04-15","index":11462,"close":34.13,"high":34.37,"low":33.76,"open":34.21,"volume":21312196},{"timestamp":1587043800,"date":"2020-04-16","index":11463,"close":34.04,"high":34.4,"low":33.76,"open":34.27,"volume":20657451},{"timestamp":1587130200,"date":"2020-04-17","index":11464,"close":35.02,"high":35.1,"low":34.26,"open":34.63,"volume":24404843},{"timestamp":1587389400,"date":"2020-04-20","index":11465,"close":34.23,"high":35.02,"low":34.23,"open":34.52,"volume":22530620},{"timestamp":1587475800,"date":"2020-04-21","index":11466,"close":33.8,"high":34.09,"low":33.56,"open":33.95,"volume":23975233},{"timestamp":1587562200,"date":"2020-04-22","index":11467,"close":34.39,"high":35.1,"low":34.27,"open":35.07,"volume":20182624},{"timestamp":1587648600,"date":"2020-04-23","index":11468,"close":34.81,"high":35.48,"low":34.42,"open":34.42,"volume":20185365},{"timestamp":1587735000,"date":"2020-04-24","index":11469,"close":35.46,"high":35.51,"low":34.9,"open":34.95,"volume":17353794},{"timestamp":1587994200,"date":"2020-04-27","index":11470,"close":36.37,"high":36.57,"low":35.65,"open":35.66,"volume":23394057}],"post":[{"timestamp":1588080600,"date":"2020-04-28","index":11471,"close":35.97,"high":37.21,"low":35.46,"open":37.05,"volume":35666728},{"timestamp":1588167000,"date":"2020-04-29","index":11472,"close":36.17,"high":36.57,"low":35.78,"open":36.49,"volume":26518535},{"timestamp":1588253400,"date":"2020-04-30","index":11473,"close":36.39,"high":36.54,"low":35.45,"open":36.05,"volume":29450973},{"timestamp":1588339800,"date":"2020-05-01","index":11474,"close":35.71,"high":36,"low":35.47,"open":35.91,"volume":22679867},{"timestamp":1588599000,"date":"2020-05-04","index":11475,"close":35.69,"high":35.98,"low":35.49,"open":35.67,"volume":19893512},{"timestamp":1588685400,"date":"2020-05-05","index":11476,"close":36.54,"high":36.87,"low":36.31,"open":36.82,"volume":24123952},{"timestamp":1588771800,"date":"2020-05-06","index":11477,"close":36.54,"high":37.01,"low":36.54,"open":36.97,"volume":24047432},{"timestamp":1588858200,"date":"2020-05-07","index":11478,"close":35.07,"high":36.52,"low":35,"open":36.44,"volume":33546080},{"timestamp":1588944600,"date":"2020-05-08","index":11479,"close":35.31,"high":35.46,"low":35.14,"open":35.34,"volume":19893618},{"timestamp":1589203800,"date":"2020-05-11","index":11480,"close":36.15,"high":36.25,"low":35.26,"open":35.34,"volume":25620421},{"timestamp":1589290200,"date":"2020-05-12","index":11481,"close":35.45,"high":36.28,"low":35.43,"open":36.17,"volume":19335314}]},{"date":"2020-01-28","estimated":0.58,"reported":0.55,"pre":[{"timestamp":1578666600,"date":"2020-01-10","index":11397,"close":37.47,"high":37.6,"low":36.97,"open":36.98,"volume":21557357},{"timestamp":1578925800,"date":"2020-01-13","index":11398,"close":37.39,"high":37.73,"low":37.2,"open":37.59,"volume":15392405},{"timestamp":1579012200,"date":"2020-01-14","index":11399,"close":38.02,"high":38.03,"low":37.29,"open":37.41,"volume":20919160},{"timestamp":1579098600,"date":"2020-01-15","index":11400,"close":38.59,"high":38.78,"low":38.11,"open":38.13,"volume":23925800},{"timestamp":1579185000,"date":"2020-01-16","index":11401,"close":38.53,"high":38.71,"low":38.25,"open":38.7,"volume":16216422},{"timestamp":1579271400,"date":"2020-01-17","index":11402,"close":38.43,"high":38.72,"low":38.35,"open":38.49,"volume":23083970},{"timestamp":1579617000,"date":"2020-01-21","index":11403,"close":38.27,"high":38.58,"low":38.13,"open":38.31,"volume":23115696},{"timestamp":1579703400,"date":"2020-01-22","index":11404,"close":38.13,"high":38.34,"low":37.92,"open":38.25,"volume":18097812},{"timestamp":1579789800,"date":"2020-01-23","index":11405,"close":38.62,"high":38.74,"low":38.07,"open":38.13,"volume":27148510},{"timestamp":1579876200,"date":"2020-01-24","index":11406,"close":37.78,"high":38.87,"low":37.61,"open":38.84,"volume":34143698},{"timestamp":1580135400,"date":"2020-01-27","index":11407,"close":38.1,"high":38.36,"low":37.24,"open":37.39,"volume":31964026}],"post":[{"timestamp":1580221800,"date":"2020-01-28","index":11408,"close":36.19,"high":37.47,"low":36.01,"open":37.31,"volume":70202408},{"timestamp":1580308200,"date":"2020-01-29","index":11409,"close":35.65,"high":36.41,"low":35.63,"open":36.17,"volume":34165726},{"timestamp":1580394600,"date":"2020-01-30","index":11410,"close":35.17,"high":35.27,"low":34.81,"open":35.2,"volume":32316589},{"timestamp":1580481000,"date":"2020-01-31","index":11411,"close":35.33,"high":35.53,"low":35.01,"open":35.05,"volume":33894005},{"timestamp":1580740200,"date":"2020-02-03","index":11412,"close":35.59,"high":36.09,"low":35.39,"open":35.54,"volume":20875735},{"timestamp":1580826600,"date":"2020-02-04","index":11413,"close":35.76,"high":36.28,"low":35.7,"open":36.13,"volume":31150865},{"timestamp":1580913000,"date":"2020-02-05","index":11414,"close":36.21,"high":36.59,"low":35.88,"open":35.91,"volume":29443490},{"timestamp":1580999400,"date":"2020-02-06","index":11415,"close":36.3,"high":36.53,"low":36.08,"open":36.47,"volume":21047748},{"timestamp":1581085800,"date":"2020-02-07","index":11416,"close":36.1,"high":36.43,"low":35.99,"open":36.39,"volume":21903596},{"timestamp":1581345000,"date":"2020-02-10","index":11417,"close":35.87,"high":36.26,"low":35.79,"open":36.25,"volume":19998385},{"timestamp":1581431400,"date":"2020-02-11","index":11418,"close":36.14,"high":36.18,"low":35.83,"open":35.95,"volume":16027335}]}] diff --git a/data/PYPL_full.json b/data/PYPL_full.json index e1d5b6e2f..85d82f5fd 100644 --- a/data/PYPL_full.json +++ b/data/PYPL_full.json @@ -1 +1 @@ -[{"date":"2025-10-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-05","estimated":1.12,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":1.07,"reported":1.2,"pre":[{"timestamp":1728999000,"date":"2024-10-15","index":2336,"close":79.55,"high":81.06,"low":78.65,"open":80.15,"volume":7291600},{"timestamp":1729085400,"date":"2024-10-16","index":2337,"close":80.82,"high":80.85,"low":79.45,"open":79.81,"volume":5434800},{"timestamp":1729171800,"date":"2024-10-17","index":2338,"close":79.82,"high":80.9,"low":79.22,"open":80.75,"volume":8654000},{"timestamp":1729258200,"date":"2024-10-18","index":2339,"close":80.94,"high":80.97,"low":78.94,"open":79.5,"volume":8844300},{"timestamp":1729517400,"date":"2024-10-21","index":2340,"close":80.56,"high":81.36,"low":80.04,"open":80.32,"volume":7450300},{"timestamp":1729603800,"date":"2024-10-22","index":2341,"close":80.91,"high":81.42,"low":80.04,"open":80.05,"volume":7571300},{"timestamp":1729690200,"date":"2024-10-23","index":2342,"close":80.83,"high":82.24,"low":80.09,"open":81.24,"volume":7632100},{"timestamp":1729776600,"date":"2024-10-24","index":2343,"close":81.39,"high":82.48,"low":80.92,"open":81.24,"volume":7398800},{"timestamp":1729863000,"date":"2024-10-25","index":2344,"close":81.7,"high":82.8,"low":81.4,"open":82.01,"volume":7201000},{"timestamp":1730122200,"date":"2024-10-28","index":2345,"close":83.59,"high":83.7,"low":81.88,"open":82.03,"volume":15243500},{"timestamp":1730208600,"date":"2024-10-29","index":2346,"close":80.28,"high":81.25,"low":76.81,"open":78.04,"volume":35206400}],"post":[{"timestamp":1730295000,"date":"2024-10-30","index":2347,"close":78.22,"high":79.71,"low":77.99,"open":79.03,"volume":14894400},{"timestamp":1730398170,"date":"2024-10-31","index":2348,"close":79.51,"high":79.82,"low":78.38,"open":78.54,"volume":8182187},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-30","estimated":0.99,"reported":1.19,"pre":[{"timestamp":1721136600,"date":"2024-07-16","index":2272,"close":61.81,"high":62.02,"low":60.68,"open":60.8,"volume":9198800},{"timestamp":1721223000,"date":"2024-07-17","index":2273,"close":61.24,"high":61.84,"low":60.65,"open":61.11,"volume":8322100},{"timestamp":1721309400,"date":"2024-07-18","index":2274,"close":60,"high":61.33,"low":59.94,"open":60.55,"volume":9102000},{"timestamp":1721395800,"date":"2024-07-19","index":2275,"close":59.33,"high":59.83,"low":58.75,"open":59.81,"volume":9352900},{"timestamp":1721655000,"date":"2024-07-22","index":2276,"close":60.77,"high":60.79,"low":59.52,"open":59.9,"volume":7489500},{"timestamp":1721741400,"date":"2024-07-23","index":2277,"close":59.71,"high":60.95,"low":59.69,"open":60.72,"volume":7572000},{"timestamp":1721827800,"date":"2024-07-24","index":2278,"close":58.07,"high":59.66,"low":57.98,"open":59.55,"volume":11801700},{"timestamp":1721914200,"date":"2024-07-25","index":2279,"close":57.22,"high":58.65,"low":57.2,"open":58.16,"volume":12515700},{"timestamp":1722000600,"date":"2024-07-26","index":2280,"close":58.29,"high":58.31,"low":56.97,"open":57.6,"volume":11323400},{"timestamp":1722259800,"date":"2024-07-29","index":2281,"close":58.94,"high":59.1,"low":58.07,"open":58.5,"volume":12346800},{"timestamp":1722346200,"date":"2024-07-30","index":2282,"close":64,"high":65.06,"low":62.43,"open":62.78,"volume":44232800}],"post":[{"timestamp":1722432600,"date":"2024-07-31","index":2283,"close":65.78,"high":66.99,"low":64.17,"open":65,"volume":25825900},{"timestamp":1722519000,"date":"2024-08-01","index":2284,"close":65.31,"high":67.3,"low":65.02,"open":65.78,"volume":19086400},{"timestamp":1722605400,"date":"2024-08-02","index":2285,"close":61.98,"high":64.04,"low":60.89,"open":64,"volume":23117100},{"timestamp":1722864600,"date":"2024-08-05","index":2286,"close":60.46,"high":61.06,"low":58.65,"open":60.7,"volume":17445400},{"timestamp":1722951000,"date":"2024-08-06","index":2287,"close":62.75,"high":63.58,"low":60.3,"open":60.6,"volume":14358900},{"timestamp":1723037400,"date":"2024-08-07","index":2288,"close":62.74,"high":65.01,"low":62.64,"open":63.35,"volume":13464400},{"timestamp":1723123800,"date":"2024-08-08","index":2289,"close":64.28,"high":64.68,"low":63.1,"open":63.55,"volume":9761200},{"timestamp":1723210200,"date":"2024-08-09","index":2290,"close":64.72,"high":65.5,"low":64.47,"open":64.8,"volume":8605300},{"timestamp":1723469400,"date":"2024-08-12","index":2291,"close":63.46,"high":65.13,"low":63.28,"open":64.95,"volume":7519500},{"timestamp":1723555800,"date":"2024-08-13","index":2292,"close":65.11,"high":65.64,"low":63.72,"open":64,"volume":8638600},{"timestamp":1723642200,"date":"2024-08-14","index":2293,"close":66.14,"high":66.39,"low":64.66,"open":65.06,"volume":8944800}]},{"date":"2024-04-30","estimated":1.22,"reported":1.4,"pre":[{"timestamp":1713274200,"date":"2024-04-16","index":2210,"close":63.43,"high":64.21,"low":62.92,"open":62.99,"volume":9912700},{"timestamp":1713360600,"date":"2024-04-17","index":2211,"close":63.26,"high":63.97,"low":62.58,"open":63.78,"volume":8000900},{"timestamp":1713447000,"date":"2024-04-18","index":2212,"close":62.1,"high":64.03,"low":61.95,"open":63.85,"volume":9240000},{"timestamp":1713533400,"date":"2024-04-19","index":2213,"close":62.31,"high":62.46,"low":61.72,"open":62,"volume":13118800},{"timestamp":1713792600,"date":"2024-04-22","index":2214,"close":63.19,"high":63.63,"low":62.48,"open":63.04,"volume":9958200},{"timestamp":1713879000,"date":"2024-04-23","index":2215,"close":64.43,"high":64.7,"low":63.2,"open":63.38,"volume":9913000},{"timestamp":1713965400,"date":"2024-04-24","index":2216,"close":64.84,"high":65.09,"low":64.02,"open":64.11,"volume":8189100},{"timestamp":1714051800,"date":"2024-04-25","index":2217,"close":64.1,"high":64.4,"low":62.95,"open":63.47,"volume":11711200},{"timestamp":1714138200,"date":"2024-04-26","index":2218,"close":65.96,"high":66.3,"low":63.75,"open":64.13,"volume":14200900},{"timestamp":1714397400,"date":"2024-04-29","index":2219,"close":66.99,"high":67.55,"low":66,"open":66,"volume":19142400},{"timestamp":1714483800,"date":"2024-04-30","index":2220,"close":67.92,"high":70.66,"low":67.22,"open":70,"volume":43903400}],"post":[{"timestamp":1714570200,"date":"2024-05-01","index":2221,"close":66.14,"high":67.8,"low":65.49,"open":67,"volume":17966500},{"timestamp":1714656600,"date":"2024-05-02","index":2222,"close":66.98,"high":67.44,"low":65.83,"open":66.7,"volume":14480600},{"timestamp":1714743000,"date":"2024-05-03","index":2223,"close":65.7,"high":67.89,"low":64.72,"open":67.64,"volume":15435200},{"timestamp":1715002200,"date":"2024-05-06","index":2224,"close":65.61,"high":66.1,"low":64.95,"open":66,"volume":11257600},{"timestamp":1715088600,"date":"2024-05-07","index":2225,"close":65.92,"high":66.77,"low":65.77,"open":66.08,"volume":9232200},{"timestamp":1715175000,"date":"2024-05-08","index":2226,"close":63.81,"high":65.7,"low":63.77,"open":65.46,"volume":11183800},{"timestamp":1715261400,"date":"2024-05-09","index":2227,"close":64.45,"high":64.47,"low":63.41,"open":63.87,"volume":8368700},{"timestamp":1715347800,"date":"2024-05-10","index":2228,"close":62.93,"high":64.94,"low":62.88,"open":64.59,"volume":8745800},{"timestamp":1715607000,"date":"2024-05-13","index":2229,"close":63.95,"high":64.43,"low":63.19,"open":63.44,"volume":7311600},{"timestamp":1715693400,"date":"2024-05-14","index":2230,"close":64.58,"high":64.86,"low":64.27,"open":64.39,"volume":7556500},{"timestamp":1715779800,"date":"2024-05-15","index":2231,"close":63.9,"high":65.53,"low":63.48,"open":65.11,"volume":10972600}]},{"date":"2024-02-07","estimated":1.36,"reported":1.48,"pre":[{"timestamp":1706106600,"date":"2024-01-24","index":2153,"close":63.02,"high":66,"low":62.96,"open":65.99,"volume":21694100},{"timestamp":1706193000,"date":"2024-01-25","index":2154,"close":60.71,"high":64.33,"low":58.9,"open":63.46,"volume":43452600},{"timestamp":1706279400,"date":"2024-01-26","index":2155,"close":61.78,"high":62.27,"low":60.01,"open":60.32,"volume":18430700},{"timestamp":1706538600,"date":"2024-01-29","index":2156,"close":63.76,"high":63.79,"low":60.9,"open":61.2,"volume":15913900},{"timestamp":1706625000,"date":"2024-01-30","index":2157,"close":63.68,"high":64.5,"low":62.07,"open":62.9,"volume":18786100},{"timestamp":1706711400,"date":"2024-01-31","index":2158,"close":61.35,"high":63.4,"low":61.19,"open":63,"volume":15623100},{"timestamp":1706797800,"date":"2024-02-01","index":2159,"close":62.02,"high":62.06,"low":60.64,"open":61.51,"volume":13449400},{"timestamp":1706884200,"date":"2024-02-02","index":2160,"close":62.42,"high":62.72,"low":61,"open":61.79,"volume":14611700},{"timestamp":1707143400,"date":"2024-02-05","index":2161,"close":61.54,"high":62.08,"low":61.3,"open":62,"volume":10223300},{"timestamp":1707229800,"date":"2024-02-06","index":2162,"close":63.71,"high":63.73,"low":61.62,"open":62.03,"volume":17564300},{"timestamp":1707316200,"date":"2024-02-07","index":2163,"close":63.24,"high":64.9,"low":62.85,"open":64.54,"volume":33211300}],"post":[{"timestamp":1707402600,"date":"2024-02-08","index":2164,"close":56.13,"high":58.59,"low":55.77,"open":57.98,"volume":68272700},{"timestamp":1707489000,"date":"2024-02-09","index":2165,"close":58.91,"high":59.22,"low":56.16,"open":56.21,"volume":31421400},{"timestamp":1707748200,"date":"2024-02-12","index":2166,"close":60.09,"high":60.62,"low":58.42,"open":58.61,"volume":21768200},{"timestamp":1707834600,"date":"2024-02-13","index":2167,"close":58.26,"high":58.73,"low":57.86,"open":57.88,"volume":19540200},{"timestamp":1707921000,"date":"2024-02-14","index":2168,"close":58.87,"high":59.01,"low":57.63,"open":58.6,"volume":16520600},{"timestamp":1708007400,"date":"2024-02-15","index":2169,"close":59.7,"high":60.24,"low":58.06,"open":58.86,"volume":13321000},{"timestamp":1708093800,"date":"2024-02-16","index":2170,"close":59.14,"high":59.75,"low":58.45,"open":58.86,"volume":12181800},{"timestamp":1708439400,"date":"2024-02-20","index":2171,"close":58.63,"high":59.03,"low":58.19,"open":58.23,"volume":12598700},{"timestamp":1708525800,"date":"2024-02-21","index":2172,"close":57.48,"high":58.45,"low":57.15,"open":58.08,"volume":13424300},{"timestamp":1708612200,"date":"2024-02-22","index":2173,"close":58.35,"high":58.64,"low":57.37,"open":57.77,"volume":17293000},{"timestamp":1708698600,"date":"2024-02-23","index":2174,"close":59.16,"high":59.43,"low":58.23,"open":58.85,"volume":13357000}]},{"date":"2023-11-01","estimated":1.23,"reported":1.3,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":2087,"close":55.8,"high":57.1,"low":55.71,"open":56.53,"volume":10514500},{"timestamp":1697722200,"date":"2023-10-19","index":2088,"close":54.81,"high":56.4,"low":54.7,"open":55.66,"volume":16298500},{"timestamp":1697808600,"date":"2023-10-20","index":2089,"close":53.39,"high":54.47,"low":53.34,"open":53.99,"volume":20966100},{"timestamp":1698067800,"date":"2023-10-23","index":2090,"close":53.45,"high":54.13,"low":52.65,"open":52.92,"volume":13629400},{"timestamp":1698154200,"date":"2023-10-24","index":2091,"close":54.24,"high":54.61,"low":53.59,"open":53.88,"volume":9733900},{"timestamp":1698240600,"date":"2023-10-25","index":2092,"close":51.49,"high":52.78,"low":51.23,"open":52.55,"volume":22784100},{"timestamp":1698327000,"date":"2023-10-26","index":2093,"close":51.75,"high":52.25,"low":51.06,"open":51.5,"volume":17045600},{"timestamp":1698413400,"date":"2023-10-27","index":2094,"close":50.39,"high":51.67,"low":50.25,"open":51.51,"volume":18382700},{"timestamp":1698672600,"date":"2023-10-30","index":2095,"close":51.05,"high":51.44,"low":50.58,"open":50.95,"volume":13168900},{"timestamp":1698759000,"date":"2023-10-31","index":2096,"close":51.8,"high":51.89,"low":50.8,"open":51.09,"volume":12942500},{"timestamp":1698845400,"date":"2023-11-01","index":2097,"close":51.66,"high":52.2,"low":51.1,"open":51.91,"volume":25259700}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":2098,"close":55.06,"high":55.43,"low":52.55,"open":55.05,"volume":35348000},{"timestamp":1699018200,"date":"2023-11-03","index":2099,"close":56.1,"high":56.27,"low":55.38,"open":55.42,"volume":18722400},{"timestamp":1699281000,"date":"2023-11-06","index":2100,"close":54.62,"high":56.72,"low":54.19,"open":56.65,"volume":17246800},{"timestamp":1699367400,"date":"2023-11-07","index":2101,"close":54.63,"high":55.04,"low":54.05,"open":54.44,"volume":13038500},{"timestamp":1699453800,"date":"2023-11-08","index":2102,"close":55.08,"high":55.83,"low":53.55,"open":54.33,"volume":20518500},{"timestamp":1699540200,"date":"2023-11-09","index":2103,"close":54.28,"high":56.03,"low":54.15,"open":55.8,"volume":12568700},{"timestamp":1699626600,"date":"2023-11-10","index":2104,"close":54.77,"high":54.83,"low":53.87,"open":54.34,"volume":9682100},{"timestamp":1699885800,"date":"2023-11-13","index":2105,"close":54.39,"high":54.72,"low":53.98,"open":54.44,"volume":11861100},{"timestamp":1699972200,"date":"2023-11-14","index":2106,"close":56.68,"high":57.19,"low":55.42,"open":55.49,"volume":16775400},{"timestamp":1700058600,"date":"2023-11-15","index":2107,"close":58.25,"high":58.56,"low":56.99,"open":57,"volume":15222100},{"timestamp":1700145000,"date":"2023-11-16","index":2108,"close":56.82,"high":58.27,"low":56.55,"open":57.96,"volume":12748600}]},{"date":"2023-08-02","estimated":1.16,"reported":1.16,"pre":[{"timestamp":1689773400,"date":"2023-07-19","index":2023,"close":74.22,"high":75.04,"low":73.9,"open":74.47,"volume":12167200},{"timestamp":1689859800,"date":"2023-07-20","index":2024,"close":73.02,"high":74.68,"low":72.8,"open":72.82,"volume":14221100},{"timestamp":1689946200,"date":"2023-07-21","index":2025,"close":72.99,"high":73.62,"low":71.83,"open":72.73,"volume":25508500},{"timestamp":1690205400,"date":"2023-07-24","index":2026,"close":73.69,"high":73.97,"low":73.01,"open":73.04,"volume":8845400},{"timestamp":1690291800,"date":"2023-07-25","index":2027,"close":72.96,"high":74.3,"low":72.94,"open":73.68,"volume":8536000},{"timestamp":1690378200,"date":"2023-07-26","index":2028,"close":73.43,"high":73.76,"low":72.41,"open":72.89,"volume":11332500},{"timestamp":1690464600,"date":"2023-07-27","index":2029,"close":72.03,"high":75.06,"low":71.81,"open":74.33,"volume":11836600},{"timestamp":1690551000,"date":"2023-07-28","index":2030,"close":73.98,"high":74.19,"low":72.96,"open":73.04,"volume":10182300},{"timestamp":1690810200,"date":"2023-07-31","index":2031,"close":75.82,"high":76.54,"low":74.74,"open":74.9,"volume":15661100},{"timestamp":1690896600,"date":"2023-08-01","index":2032,"close":75.53,"high":76.28,"low":74.56,"open":76.19,"volume":14608700},{"timestamp":1690983000,"date":"2023-08-02","index":2033,"close":73.2,"high":74.99,"low":72.5,"open":74.38,"volume":24567800}],"post":[{"timestamp":1691069400,"date":"2023-08-03","index":2034,"close":64.18,"high":66.93,"low":64.1,"open":66.7,"volume":51260800},{"timestamp":1691155800,"date":"2023-08-04","index":2035,"close":62.75,"high":64.97,"low":62.66,"open":64.8,"volume":25230100},{"timestamp":1691415000,"date":"2023-08-07","index":2036,"close":64.42,"high":64.75,"low":62.2,"open":63.02,"volume":23738000},{"timestamp":1691501400,"date":"2023-08-08","index":2037,"close":63.19,"high":63.99,"low":62.49,"open":63.77,"volume":17683700},{"timestamp":1691587800,"date":"2023-08-09","index":2038,"close":62.02,"high":63.39,"low":61.93,"open":63.1,"volume":13788700},{"timestamp":1691674200,"date":"2023-08-10","index":2039,"close":62.79,"high":63.05,"low":62.08,"open":62.6,"volume":13119100},{"timestamp":1691760600,"date":"2023-08-11","index":2040,"close":61.54,"high":62.5,"low":61.47,"open":62.27,"volume":12393700},{"timestamp":1692019800,"date":"2023-08-14","index":2041,"close":63.27,"high":63.44,"low":61.68,"open":62.15,"volume":22668000},{"timestamp":1692106200,"date":"2023-08-15","index":2042,"close":59.47,"high":62.77,"low":59.4,"open":62.76,"volume":32003500},{"timestamp":1692192600,"date":"2023-08-16","index":2043,"close":59.68,"high":60.19,"low":59.26,"open":59.44,"volume":16592700},{"timestamp":1692279000,"date":"2023-08-17","index":2044,"close":58.6,"high":59.19,"low":58.15,"open":59.01,"volume":20616700}]},{"date":"2023-05-08","estimated":1.1,"reported":1.17,"pre":[{"timestamp":1682343000,"date":"2023-04-24","index":1964,"close":74.29,"high":74.87,"low":73.38,"open":74.41,"volume":7458400},{"timestamp":1682429400,"date":"2023-04-25","index":1965,"close":71.78,"high":74.29,"low":71.76,"open":73.9,"volume":10255800},{"timestamp":1682515800,"date":"2023-04-26","index":1966,"close":72.06,"high":72.76,"low":71.03,"open":71.21,"volume":9068800},{"timestamp":1682602200,"date":"2023-04-27","index":1967,"close":74.27,"high":74.37,"low":72.96,"open":73,"volume":11420100},{"timestamp":1682688600,"date":"2023-04-28","index":1968,"close":76,"high":76.05,"low":73.92,"open":74.24,"volume":10718900},{"timestamp":1682947800,"date":"2023-05-01","index":1969,"close":75.11,"high":76.5,"low":74.97,"open":76.03,"volume":6857900},{"timestamp":1683034200,"date":"2023-05-02","index":1970,"close":72.28,"high":75.06,"low":71.93,"open":74.82,"volume":12767000},{"timestamp":1683120600,"date":"2023-05-03","index":1971,"close":71.43,"high":72.99,"low":71.35,"open":72.41,"volume":11865700},{"timestamp":1683207000,"date":"2023-05-04","index":1972,"close":71.81,"high":73.05,"low":71.75,"open":71.77,"volume":10230500},{"timestamp":1683293400,"date":"2023-05-05","index":1973,"close":74.97,"high":75.08,"low":72.94,"open":72.96,"volume":11941800},{"timestamp":1683552600,"date":"2023-05-08","index":1974,"close":75.52,"high":76.38,"low":74.92,"open":75.71,"volume":22864000}],"post":[{"timestamp":1683639000,"date":"2023-05-09","index":1975,"close":65.9,"high":69.68,"low":65.85,"open":69.53,"volume":68702600},{"timestamp":1683725400,"date":"2023-05-10","index":1976,"close":63.38,"high":66.59,"low":62.78,"open":66.5,"volume":46309100},{"timestamp":1683811800,"date":"2023-05-11","index":1977,"close":64.18,"high":64.38,"low":62.64,"open":63.45,"volume":27903300},{"timestamp":1683898200,"date":"2023-05-12","index":1978,"close":61.69,"high":64.18,"low":61.31,"open":64.1,"volume":28654300},{"timestamp":1684157400,"date":"2023-05-15","index":1979,"close":62.25,"high":62.73,"low":61.58,"open":61.75,"volume":20633500},{"timestamp":1684243800,"date":"2023-05-16","index":1980,"close":60.8,"high":61.97,"low":60.75,"open":61.8,"volume":17517500},{"timestamp":1684330200,"date":"2023-05-17","index":1981,"close":61.46,"high":61.72,"low":60.4,"open":61.15,"volume":19938700},{"timestamp":1684416600,"date":"2023-05-18","index":1982,"close":61.27,"high":61.65,"low":60.46,"open":61.46,"volume":19820500},{"timestamp":1684503000,"date":"2023-05-19","index":1983,"close":60.92,"high":61.95,"low":60.71,"open":61.9,"volume":19362800},{"timestamp":1684762200,"date":"2023-05-22","index":1984,"close":63.03,"high":63.15,"low":60.65,"open":60.95,"volume":20220600},{"timestamp":1684848600,"date":"2023-05-23","index":1985,"close":62,"high":63.3,"low":61.84,"open":63.03,"volume":16815500}]},{"date":"2023-02-09","estimated":1.2,"reported":1.24,"pre":[{"timestamp":1674743400,"date":"2023-01-26","index":1904,"close":80.81,"high":80.9,"low":78.56,"open":80.08,"volume":10566000},{"timestamp":1674829800,"date":"2023-01-27","index":1905,"close":81.83,"high":82.54,"low":80.32,"open":80.56,"volume":10889100},{"timestamp":1675089000,"date":"2023-01-30","index":1906,"close":79.64,"high":81.36,"low":79.54,"open":80.87,"volume":10301000},{"timestamp":1675175400,"date":"2023-01-31","index":1907,"close":81.49,"high":82.47,"low":79.61,"open":79.7,"volume":15730300},{"timestamp":1675261800,"date":"2023-02-01","index":1908,"close":82.91,"high":83.6,"low":79.58,"open":81.34,"volume":13221600},{"timestamp":1675348200,"date":"2023-02-02","index":1909,"close":86.96,"high":88.63,"low":84.65,"open":86.72,"volume":16906600},{"timestamp":1675434600,"date":"2023-02-03","index":1910,"close":85.52,"high":87.84,"low":85.2,"open":85.39,"volume":14786900},{"timestamp":1675693800,"date":"2023-02-06","index":1911,"close":82.33,"high":83.8,"low":82.14,"open":83.33,"volume":14175900},{"timestamp":1675780200,"date":"2023-02-07","index":1912,"close":83.23,"high":83.67,"low":80.82,"open":82.06,"volume":13520800},{"timestamp":1675866600,"date":"2023-02-08","index":1913,"close":79.72,"high":82.61,"low":79.62,"open":82.35,"volume":13569300},{"timestamp":1675953000,"date":"2023-02-09","index":1914,"close":78.42,"high":81.8,"low":78.1,"open":81.73,"volume":25473900}],"post":[{"timestamp":1676039400,"date":"2023-02-10","index":1915,"close":80.8,"high":82.85,"low":78.6,"open":79.37,"volume":37521000},{"timestamp":1676298600,"date":"2023-02-13","index":1916,"close":79.45,"high":80.71,"low":78.44,"open":80.65,"volume":15898500},{"timestamp":1676385000,"date":"2023-02-14","index":1917,"close":77.26,"high":79.37,"low":76.3,"open":79,"volume":18802000},{"timestamp":1676471400,"date":"2023-02-15","index":1918,"close":77.91,"high":78.79,"low":76.05,"open":76.53,"volume":14494600},{"timestamp":1676557800,"date":"2023-02-16","index":1919,"close":76.73,"high":78.72,"low":76.54,"open":76.87,"volume":11461800},{"timestamp":1676644200,"date":"2023-02-17","index":1920,"close":74.66,"high":76.33,"low":73.59,"open":76.2,"volume":15855700},{"timestamp":1676989800,"date":"2023-02-21","index":1921,"close":75.24,"high":75.57,"low":73.68,"open":73.71,"volume":14537400},{"timestamp":1677076200,"date":"2023-02-22","index":1922,"close":75.48,"high":76.28,"low":74.89,"open":75.36,"volume":9526700},{"timestamp":1677162600,"date":"2023-02-23","index":1923,"close":75.19,"high":76.28,"low":73.63,"open":75.89,"volume":9292000},{"timestamp":1677249000,"date":"2023-02-24","index":1924,"close":73.55,"high":74.03,"low":72.98,"open":73.5,"volume":12317700},{"timestamp":1677508200,"date":"2023-02-27","index":1925,"close":73.77,"high":74.57,"low":73.46,"open":74.32,"volume":8579300}]},{"date":"2022-11-03","estimated":0.96,"reported":1.08,"pre":[{"timestamp":1666272600,"date":"2022-10-20","index":1838,"close":84.78,"high":87.6,"low":84,"open":84.68,"volume":10581900},{"timestamp":1666359000,"date":"2022-10-21","index":1839,"close":83.94,"high":85.13,"low":82.35,"open":83.62,"volume":14423800},{"timestamp":1666618200,"date":"2022-10-24","index":1840,"close":83.32,"high":84.6,"low":80.86,"open":84.55,"volume":13299000},{"timestamp":1666704600,"date":"2022-10-25","index":1841,"close":89.24,"high":89.68,"low":85.96,"open":86.17,"volume":18001400},{"timestamp":1666791000,"date":"2022-10-26","index":1842,"close":88.55,"high":91.34,"low":87.92,"open":88.1,"volume":12101100},{"timestamp":1666877400,"date":"2022-10-27","index":1843,"close":87.35,"high":89.71,"low":87.1,"open":88.55,"volume":10785800},{"timestamp":1666963800,"date":"2022-10-28","index":1844,"close":86.25,"high":87.42,"low":84.19,"open":86.09,"volume":16005700},{"timestamp":1667223000,"date":"2022-10-31","index":1845,"close":83.58,"high":86.25,"low":82.47,"open":85.51,"volume":17709500},{"timestamp":1667309400,"date":"2022-11-01","index":1846,"close":83.11,"high":86.14,"low":83.06,"open":85,"volume":10269700},{"timestamp":1667395800,"date":"2022-11-02","index":1847,"close":79.45,"high":84.22,"low":79.39,"open":83.11,"volume":13037400},{"timestamp":1667482200,"date":"2022-11-03","index":1848,"close":76.55,"high":78.72,"low":75.29,"open":78.15,"volume":26962900}],"post":[{"timestamp":1667568600,"date":"2022-11-04","index":1849,"close":75.18,"high":75.31,"low":71.17,"open":75,"volume":41464900},{"timestamp":1667831400,"date":"2022-11-07","index":1850,"close":77.66,"high":78.18,"low":76.12,"open":76.53,"volume":18061500},{"timestamp":1667917800,"date":"2022-11-08","index":1851,"close":81.13,"high":83.23,"low":78.05,"open":78.15,"volume":19481300},{"timestamp":1668004200,"date":"2022-11-09","index":1852,"close":78.68,"high":80.25,"low":78.09,"open":80.02,"volume":14327600},{"timestamp":1668090600,"date":"2022-11-10","index":1853,"close":86.8,"high":86.9,"low":83.11,"open":84.11,"volume":20122100},{"timestamp":1668177000,"date":"2022-11-11","index":1854,"close":91.03,"high":92,"low":86.46,"open":86.52,"volume":19916700},{"timestamp":1668436200,"date":"2022-11-14","index":1855,"close":89.51,"high":91.37,"low":88.92,"open":90.16,"volume":10944100},{"timestamp":1668522600,"date":"2022-11-15","index":1856,"close":89.86,"high":92.62,"low":89.28,"open":92.49,"volume":14515700},{"timestamp":1668609000,"date":"2022-11-16","index":1857,"close":87.04,"high":89.71,"low":85.48,"open":89.62,"volume":17049800},{"timestamp":1668695400,"date":"2022-11-17","index":1858,"close":85.64,"high":87.34,"low":83.51,"open":84.61,"volume":11250100},{"timestamp":1668781800,"date":"2022-11-18","index":1859,"close":84.92,"high":87.28,"low":84.43,"open":86.86,"volume":9371700}]},{"date":"2022-08-02","estimated":0.86,"reported":0.93,"pre":[{"timestamp":1658237400,"date":"2022-07-19","index":1772,"close":77.74,"high":77.9,"low":74.32,"open":75.46,"volume":11531800},{"timestamp":1658323800,"date":"2022-07-20","index":1773,"close":80.24,"high":80.31,"low":76.85,"open":76.88,"volume":13929300},{"timestamp":1658410200,"date":"2022-07-21","index":1774,"close":82.75,"high":84.13,"low":79.72,"open":79.79,"volume":17900400},{"timestamp":1658496600,"date":"2022-07-22","index":1775,"close":81.05,"high":84.51,"low":80.35,"open":82.65,"volume":12379700},{"timestamp":1658755800,"date":"2022-07-25","index":1776,"close":81.65,"high":82.28,"low":79.04,"open":80.85,"volume":11219000},{"timestamp":1658842200,"date":"2022-07-26","index":1777,"close":77.04,"high":80.22,"low":76.71,"open":80.03,"volume":13245400},{"timestamp":1658928600,"date":"2022-07-27","index":1778,"close":86.42,"high":87.02,"low":81.36,"open":83.1,"volume":30554900},{"timestamp":1659015000,"date":"2022-07-28","index":1779,"close":85.86,"high":86.5,"low":83.35,"open":85.54,"volume":12476500},{"timestamp":1659101400,"date":"2022-07-29","index":1780,"close":86.53,"high":87.62,"low":84.82,"open":86.52,"volume":12115700},{"timestamp":1659360600,"date":"2022-08-01","index":1781,"close":88.57,"high":89.21,"low":85.27,"open":87.05,"volume":11710200},{"timestamp":1659447000,"date":"2022-08-02","index":1782,"close":89.63,"high":90.67,"low":86.91,"open":87.11,"volume":19673900}],"post":[{"timestamp":1659533400,"date":"2022-08-03","index":1783,"close":97.92,"high":101.95,"low":97.27,"open":101.14,"volume":53766800},{"timestamp":1659619800,"date":"2022-08-04","index":1784,"close":96.98,"high":98.41,"low":94.47,"open":97.9,"volume":20145900},{"timestamp":1659706200,"date":"2022-08-05","index":1785,"close":95.32,"high":96.99,"low":94.41,"open":95.24,"volume":12281500},{"timestamp":1659965400,"date":"2022-08-08","index":1786,"close":96.26,"high":98.94,"low":95.32,"open":96.35,"volume":19557500},{"timestamp":1660051800,"date":"2022-08-09","index":1787,"close":94.48,"high":95.78,"low":93.61,"open":95.45,"volume":12357200},{"timestamp":1660138200,"date":"2022-08-10","index":1788,"close":98.91,"high":99,"low":96.36,"open":98.09,"volume":17077200},{"timestamp":1660224600,"date":"2022-08-11","index":1789,"close":99.11,"high":101.95,"low":98.55,"open":101.12,"volume":16441200},{"timestamp":1660311000,"date":"2022-08-12","index":1790,"close":101.1,"high":101.78,"low":100.01,"open":100.55,"volume":12320900},{"timestamp":1660570200,"date":"2022-08-15","index":1791,"close":101.51,"high":102.22,"low":100.47,"open":100.72,"volume":10125600},{"timestamp":1660656600,"date":"2022-08-16","index":1792,"close":102.08,"high":103.03,"low":100.16,"open":102.57,"volume":14123800},{"timestamp":1660743000,"date":"2022-08-17","index":1793,"close":99.42,"high":101,"low":99.02,"open":100.05,"volume":10651100}]},{"date":"2022-04-27","estimated":0.88,"reported":0.88,"pre":[{"timestamp":1649770200,"date":"2022-04-12","index":1706,"close":108.25,"high":112.74,"low":107.75,"open":111.64,"volume":12493600},{"timestamp":1649856600,"date":"2022-04-13","index":1707,"close":105.17,"high":105.95,"low":102.29,"open":102.59,"volume":26481900},{"timestamp":1649943000,"date":"2022-04-14","index":1708,"close":102.31,"high":105.7,"low":102.06,"open":105.08,"volume":16125800},{"timestamp":1650288600,"date":"2022-04-18","index":1709,"close":100.58,"high":103,"low":99.14,"open":102.05,"volume":15342400},{"timestamp":1650375000,"date":"2022-04-19","index":1710,"close":103.66,"high":104.86,"low":99.91,"open":100,"volume":12768100},{"timestamp":1650461400,"date":"2022-04-20","index":1711,"close":94.9,"high":101.95,"low":94.43,"open":101.95,"volume":26487000},{"timestamp":1650547800,"date":"2022-04-21","index":1712,"close":89.4,"high":97.61,"low":88.81,"open":96.14,"volume":27204100},{"timestamp":1650634200,"date":"2022-04-22","index":1713,"close":86.03,"high":90.25,"low":85.98,"open":89.29,"volume":21053000},{"timestamp":1650893400,"date":"2022-04-25","index":1714,"close":87.78,"high":87.93,"low":84.42,"open":85.32,"volume":15683400},{"timestamp":1650979800,"date":"2022-04-26","index":1715,"close":83.7,"high":86.86,"low":83.57,"open":86.77,"volume":17205300},{"timestamp":1651066200,"date":"2022-04-27","index":1716,"close":82.61,"high":86.61,"low":82.12,"open":83.57,"volume":24669800}],"post":[{"timestamp":1651152600,"date":"2022-04-28","index":1717,"close":92.09,"high":93.18,"low":84.37,"open":85.06,"volume":42836600},{"timestamp":1651239000,"date":"2022-04-29","index":1718,"close":87.93,"high":94.51,"low":87.75,"open":91,"volume":24872400},{"timestamp":1651498200,"date":"2022-05-02","index":1719,"close":91.53,"high":92.49,"low":86.82,"open":87.55,"volume":21340500},{"timestamp":1651584600,"date":"2022-05-03","index":1720,"close":90.71,"high":92.25,"low":90.04,"open":91.48,"volume":15227600},{"timestamp":1651671000,"date":"2022-05-04","index":1721,"close":92.72,"high":92.85,"low":87.12,"open":90.25,"volume":15850600},{"timestamp":1651757400,"date":"2022-05-05","index":1722,"close":85.43,"high":90.73,"low":84.17,"open":90.73,"volume":22066500},{"timestamp":1651843800,"date":"2022-05-06","index":1723,"close":81.68,"high":85.37,"low":80.9,"open":85.32,"volume":21369300},{"timestamp":1652103000,"date":"2022-05-09","index":1724,"close":79.53,"high":82.14,"low":78.85,"open":79.89,"volume":25513700},{"timestamp":1652189400,"date":"2022-05-10","index":1725,"close":78.75,"high":82.27,"low":76.13,"open":81.71,"volume":21126300},{"timestamp":1652275800,"date":"2022-05-11","index":1726,"close":75.17,"high":80.39,"low":75.02,"open":77.75,"volume":16770200},{"timestamp":1652362200,"date":"2022-05-12","index":1727,"close":74.29,"high":76.56,"low":71.83,"open":73.75,"volume":29361000}]},{"date":"2022-02-01","estimated":1.12,"reported":1.11,"pre":[{"timestamp":1642516200,"date":"2022-01-18","index":1647,"close":174.46,"high":179.68,"low":174,"open":176.96,"volume":12721300},{"timestamp":1642602600,"date":"2022-01-19","index":1648,"close":173.55,"high":177.28,"low":172.6,"open":174.35,"volume":13715700},{"timestamp":1642689000,"date":"2022-01-20","index":1649,"close":173.28,"high":179.88,"low":173.04,"open":175.01,"volume":13992500},{"timestamp":1642775400,"date":"2022-01-21","index":1650,"close":163.54,"high":172.96,"low":163.3,"open":171.8,"volume":20051000},{"timestamp":1643034600,"date":"2022-01-24","index":1651,"close":162.17,"high":162.45,"low":152.08,"open":156.11,"volume":23632200},{"timestamp":1643121000,"date":"2022-01-25","index":1652,"close":158.2,"high":160.91,"low":155.27,"open":159.8,"volume":13268100},{"timestamp":1643207400,"date":"2022-01-26","index":1653,"close":156.98,"high":165.33,"low":155.49,"open":162.09,"volume":15966500},{"timestamp":1643293800,"date":"2022-01-27","index":1654,"close":158.11,"high":162.55,"low":156.54,"open":159.43,"volume":12657000},{"timestamp":1643380200,"date":"2022-01-28","index":1655,"close":163.52,"high":163.64,"low":156.79,"open":158.37,"volume":9861700},{"timestamp":1643639400,"date":"2022-01-31","index":1656,"close":171.94,"high":172.16,"low":163.22,"open":164.44,"volume":14260000},{"timestamp":1643725800,"date":"2022-02-01","index":1657,"close":175.8,"high":176.2,"low":170.53,"open":172.77,"volume":23286900}],"post":[{"timestamp":1643812200,"date":"2022-02-02","index":1658,"close":132.57,"high":139.9,"low":129.01,"open":139.89,"volume":136264000},{"timestamp":1643898600,"date":"2022-02-03","index":1659,"close":124.3,"high":131.45,"low":123.85,"open":129.95,"volume":52101200},{"timestamp":1643985000,"date":"2022-02-04","index":1660,"close":126.08,"high":126.7,"low":121.4,"open":124.39,"volume":33103500},{"timestamp":1644244200,"date":"2022-02-07","index":1661,"close":121.41,"high":129.42,"low":120.5,"open":126.58,"volume":30384500},{"timestamp":1644330600,"date":"2022-02-08","index":1662,"close":120.26,"high":123.33,"low":118.55,"open":121.02,"volume":30862700},{"timestamp":1644417000,"date":"2022-02-09","index":1663,"close":122.94,"high":123.97,"low":119.81,"open":122.21,"volume":29475600},{"timestamp":1644503400,"date":"2022-02-10","index":1664,"close":119.02,"high":125.28,"low":118.48,"open":121.54,"volume":30012600},{"timestamp":1644589800,"date":"2022-02-11","index":1665,"close":115.29,"high":120.89,"low":114.73,"open":119.65,"volume":24624900},{"timestamp":1644849000,"date":"2022-02-14","index":1666,"close":114.12,"high":116.63,"low":113,"open":113.62,"volume":22787000},{"timestamp":1644935400,"date":"2022-02-15","index":1667,"close":115.46,"high":116.4,"low":114.01,"open":115.42,"volume":19007600},{"timestamp":1645021800,"date":"2022-02-16","index":1668,"close":110.54,"high":114.79,"low":110.38,"open":114.7,"volume":28938700}]},{"date":"2021-11-08","estimated":1.07,"reported":1.11,"pre":[{"timestamp":1635168600,"date":"2021-10-25","index":1589,"close":246.88,"high":255.52,"low":245.82,"open":254.96,"volume":23046700},{"timestamp":1635255000,"date":"2021-10-26","index":1590,"close":243,"high":249.88,"low":241.01,"open":249.45,"volume":14404300},{"timestamp":1635341400,"date":"2021-10-27","index":1591,"close":234.94,"high":244.69,"low":233.92,"open":243.85,"volume":19043900},{"timestamp":1635427800,"date":"2021-10-28","index":1592,"close":236.83,"high":237.94,"low":232.78,"open":237,"volume":14288300},{"timestamp":1635514200,"date":"2021-10-29","index":1593,"close":232.59,"high":238.9,"low":231.71,"open":235.43,"volume":13010800},{"timestamp":1635773400,"date":"2021-11-01","index":1594,"close":231.28,"high":233.55,"low":230.19,"open":232.7,"volume":14054900},{"timestamp":1635859800,"date":"2021-11-02","index":1595,"close":229.46,"high":232.76,"low":227.8,"open":232.54,"volume":12676700},{"timestamp":1635946200,"date":"2021-11-03","index":1596,"close":230.38,"high":230.9,"low":225.31,"open":228.33,"volume":14178000},{"timestamp":1636032600,"date":"2021-11-04","index":1597,"close":228.22,"high":231.92,"low":225,"open":231.61,"volume":14158900},{"timestamp":1636119000,"date":"2021-11-05","index":1598,"close":225.78,"high":230.42,"low":224.6,"open":230,"volume":16665600},{"timestamp":1636381800,"date":"2021-11-08","index":1599,"close":229.42,"high":230.97,"low":226.25,"open":227.96,"volume":23213900}],"post":[{"timestamp":1636468200,"date":"2021-11-09","index":1600,"close":205.42,"high":212.4,"low":200.68,"open":212.4,"volume":63995100},{"timestamp":1636554600,"date":"2021-11-10","index":1601,"close":204.64,"high":208.2,"low":202.78,"open":204.1,"volume":23585900},{"timestamp":1636641000,"date":"2021-11-11","index":1602,"close":202.03,"high":208.31,"low":201.56,"open":207.92,"volume":17712100},{"timestamp":1636727400,"date":"2021-11-12","index":1603,"close":208.3,"high":210.02,"low":201.48,"open":203.25,"volume":20954600},{"timestamp":1636986600,"date":"2021-11-15","index":1604,"close":212.54,"high":214.21,"low":210.71,"open":212.22,"volume":17433100},{"timestamp":1637073000,"date":"2021-11-16","index":1605,"close":215.67,"high":215.97,"low":211.77,"open":214.89,"volume":16697500},{"timestamp":1637159400,"date":"2021-11-17","index":1606,"close":206.27,"high":213.97,"low":203.35,"open":211.15,"volume":23095600},{"timestamp":1637245800,"date":"2021-11-18","index":1607,"close":200.5,"high":207.5,"low":199.2,"open":206.99,"volume":19980100},{"timestamp":1637332200,"date":"2021-11-19","index":1608,"close":193.61,"high":202.5,"low":193.07,"open":202.19,"volume":24607500},{"timestamp":1637591400,"date":"2021-11-22","index":1609,"close":189.48,"high":193.9,"low":184.27,"open":193.62,"volume":29956600},{"timestamp":1637677800,"date":"2021-11-23","index":1610,"close":188.05,"high":190.79,"low":185.2,"open":189.15,"volume":20004500}]},{"date":"2021-07-28","estimated":1.12,"reported":1.15,"pre":[{"timestamp":1626269400,"date":"2021-07-14","index":1517,"close":300.75,"high":304.81,"low":299.33,"open":303.01,"volume":4848200},{"timestamp":1626355800,"date":"2021-07-15","index":1518,"close":296.51,"high":301.18,"low":294.14,"open":300.86,"volume":4943500},{"timestamp":1626442200,"date":"2021-07-16","index":1519,"close":294.63,"high":298.75,"low":294.44,"open":297.23,"volume":4268900},{"timestamp":1626701400,"date":"2021-07-19","index":1520,"close":294.85,"high":295.07,"low":288.81,"open":292.35,"volume":5681500},{"timestamp":1626787800,"date":"2021-07-20","index":1521,"close":298.07,"high":300.03,"low":291.57,"open":295.52,"volume":5424100},{"timestamp":1626874200,"date":"2021-07-21","index":1522,"close":301.77,"high":301.83,"low":296.2,"open":296.49,"volume":5497100},{"timestamp":1626960600,"date":"2021-07-22","index":1523,"close":303.69,"high":304.57,"low":301.87,"open":302.02,"volume":3601500},{"timestamp":1627047000,"date":"2021-07-23","index":1524,"close":308.53,"high":309.48,"low":304.2,"open":305.76,"volume":4231100},{"timestamp":1627306200,"date":"2021-07-26","index":1525,"close":306.8,"high":310.16,"low":305.23,"open":309.66,"volume":3805900},{"timestamp":1627392600,"date":"2021-07-27","index":1526,"close":300.48,"high":306.34,"low":294.89,"open":305.5,"volume":6938400},{"timestamp":1627479000,"date":"2021-07-28","index":1527,"close":301.98,"high":302.43,"low":296.78,"open":300.74,"volume":9185000}],"post":[{"timestamp":1627565400,"date":"2021-07-29","index":1528,"close":283.17,"high":289,"low":281.6,"open":285.37,"volume":18237000},{"timestamp":1627651800,"date":"2021-07-30","index":1529,"close":275.53,"high":280.5,"low":274.21,"open":280.24,"volume":11693300},{"timestamp":1627911000,"date":"2021-08-02","index":1530,"close":270.99,"high":276.89,"low":270.43,"open":276.89,"volume":10082800},{"timestamp":1627997400,"date":"2021-08-03","index":1531,"close":273.5,"high":274.54,"low":269.57,"open":272.06,"volume":8323000},{"timestamp":1628083800,"date":"2021-08-04","index":1532,"close":275.5,"high":276.09,"low":270.67,"open":274.07,"volume":6616900},{"timestamp":1628170200,"date":"2021-08-05","index":1533,"close":280.67,"high":280.96,"low":275.82,"open":277.1,"volume":7354200},{"timestamp":1628256600,"date":"2021-08-06","index":1534,"close":279.54,"high":282.37,"low":276.87,"open":280,"volume":6086300},{"timestamp":1628515800,"date":"2021-08-09","index":1535,"close":278.15,"high":281.1,"low":277.46,"open":280.22,"volume":3823000},{"timestamp":1628602200,"date":"2021-08-10","index":1536,"close":274.37,"high":280.49,"low":272.5,"open":278.94,"volume":6264100},{"timestamp":1628688600,"date":"2021-08-11","index":1537,"close":276.41,"high":278.23,"low":273.13,"open":277.44,"volume":5785900},{"timestamp":1628775000,"date":"2021-08-12","index":1538,"close":274.59,"high":276.8,"low":273.06,"open":274.25,"volume":4509100}]},{"date":"2021-05-05","estimated":1.01,"reported":1.22,"pre":[{"timestamp":1619011800,"date":"2021-04-21","index":1459,"close":264.89,"high":266,"low":259.27,"open":261.41,"volume":4669100},{"timestamp":1619098200,"date":"2021-04-22","index":1460,"close":262.27,"high":268.16,"low":259.4,"open":265.13,"volume":5983200},{"timestamp":1619184600,"date":"2021-04-23","index":1461,"close":266.03,"high":267.79,"low":260.97,"open":260.97,"volume":6297500},{"timestamp":1619443800,"date":"2021-04-26","index":1462,"close":271.72,"high":271.75,"low":265.92,"open":266.66,"volume":5327800},{"timestamp":1619530200,"date":"2021-04-27","index":1463,"close":268.82,"high":273.82,"low":268.03,"open":272.05,"volume":4296200},{"timestamp":1619616600,"date":"2021-04-28","index":1464,"close":271.09,"high":275.25,"low":267.17,"open":268.76,"volume":5530300},{"timestamp":1619703000,"date":"2021-04-29","index":1465,"close":267.85,"high":273.87,"low":263.53,"open":273.26,"volume":5663700},{"timestamp":1619789400,"date":"2021-04-30","index":1466,"close":262.29,"high":266.15,"low":261.6,"open":265,"volume":6594500},{"timestamp":1620048600,"date":"2021-05-03","index":1467,"close":259.09,"high":265.8,"low":256.18,"open":265.06,"volume":7522000},{"timestamp":1620135000,"date":"2021-05-04","index":1468,"close":250.16,"high":256.8,"low":246.65,"open":255.73,"volume":9217300},{"timestamp":1620221400,"date":"2021-05-05","index":1469,"close":247.4,"high":254.92,"low":246.24,"open":254.92,"volume":9507300}],"post":[{"timestamp":1620307800,"date":"2021-05-06","index":1470,"close":252.02,"high":256.31,"low":245.11,"open":256,"volume":17998700},{"timestamp":1620394200,"date":"2021-05-07","index":1471,"close":253.36,"high":258.64,"low":251.64,"open":255.92,"volume":10170000},{"timestamp":1620653400,"date":"2021-05-10","index":1472,"close":243.63,"high":252.41,"low":243.45,"open":252.01,"volume":8909200},{"timestamp":1620739800,"date":"2021-05-11","index":1473,"close":248.6,"high":250.55,"low":233.61,"open":235,"volume":9258200},{"timestamp":1620826200,"date":"2021-05-12","index":1474,"close":239.91,"high":246.5,"low":238.82,"open":240.59,"volume":8649800},{"timestamp":1620912600,"date":"2021-05-13","index":1475,"close":240.8,"high":245.68,"low":237.8,"open":241.92,"volume":7274000},{"timestamp":1620999000,"date":"2021-05-14","index":1476,"close":246.29,"high":247.12,"low":242.27,"open":244.02,"volume":6729700},{"timestamp":1621258200,"date":"2021-05-17","index":1477,"close":244.36,"high":246.24,"low":240.6,"open":245.15,"volume":5185100},{"timestamp":1621344600,"date":"2021-05-18","index":1478,"close":243.21,"high":247.43,"low":242.65,"open":243.5,"volume":4726800},{"timestamp":1621431000,"date":"2021-05-19","index":1479,"close":244.63,"high":245.34,"low":235.11,"open":235.86,"volume":7210500},{"timestamp":1621517400,"date":"2021-05-20","index":1480,"close":251.54,"high":252.93,"low":245.35,"open":246.99,"volume":8112900}]},{"date":"2021-02-03","estimated":1,"reported":1.08,"pre":[{"timestamp":1611153000,"date":"2021-01-20","index":1396,"close":244.26,"high":249.65,"low":244.14,"open":248.85,"volume":5803200},{"timestamp":1611239400,"date":"2021-01-21","index":1397,"close":248.64,"high":250.37,"low":243.58,"open":246.67,"volume":10336600},{"timestamp":1611325800,"date":"2021-01-22","index":1398,"close":252,"high":254.39,"low":246.2,"open":246.65,"volume":7800500},{"timestamp":1611585000,"date":"2021-01-25","index":1399,"close":247.75,"high":254.39,"low":242.22,"open":253.8,"volume":8499400},{"timestamp":1611671400,"date":"2021-01-26","index":1400,"close":241,"high":248.76,"low":240.03,"open":246.9,"volume":7883000},{"timestamp":1611757800,"date":"2021-01-27","index":1401,"close":229.94,"high":235.4,"low":225,"open":234.7,"volume":11787000},{"timestamp":1611844200,"date":"2021-01-28","index":1402,"close":237.79,"high":241.55,"low":232.21,"open":235,"volume":8295500},{"timestamp":1611930600,"date":"2021-01-29","index":1403,"close":234.31,"high":240.87,"low":232.66,"open":238.65,"volume":9805800},{"timestamp":1612189800,"date":"2021-02-01","index":1404,"close":241.85,"high":244.14,"low":235.4,"open":238.37,"volume":7788200},{"timestamp":1612276200,"date":"2021-02-02","index":1405,"close":249.1,"high":250.19,"low":240.53,"open":243.61,"volume":7082800},{"timestamp":1612362600,"date":"2021-02-03","index":1406,"close":251.9,"high":254.32,"low":247.39,"open":253.96,"volume":13545700}],"post":[{"timestamp":1612449000,"date":"2021-02-04","index":1407,"close":270.43,"high":274.94,"low":260.85,"open":265.34,"volume":23840900},{"timestamp":1612535400,"date":"2021-02-05","index":1408,"close":269.44,"high":270,"low":264.71,"open":268.61,"volume":7978600},{"timestamp":1612794600,"date":"2021-02-08","index":1409,"close":282.17,"high":282.7,"low":274.62,"open":276.88,"volume":10065500},{"timestamp":1612881000,"date":"2021-02-09","index":1410,"close":284.2,"high":286.89,"low":276.51,"open":280.38,"volume":8697000},{"timestamp":1612967400,"date":"2021-02-10","index":1411,"close":283.18,"high":286.08,"low":278.4,"open":285.1,"volume":9364500},{"timestamp":1613053800,"date":"2021-02-11","index":1412,"close":285.03,"high":302.1,"low":281.6,"open":287.33,"volume":21371100},{"timestamp":1613140200,"date":"2021-02-12","index":1413,"close":298.37,"high":299.34,"low":289.32,"open":292.64,"volume":11882200},{"timestamp":1613485800,"date":"2021-02-16","index":1414,"close":304.79,"high":309.14,"low":298.18,"open":306.4,"volume":13597700},{"timestamp":1613572200,"date":"2021-02-17","index":1415,"close":297.2,"high":301.5,"low":290.56,"open":297.63,"volume":9879800},{"timestamp":1613658600,"date":"2021-02-18","index":1416,"close":290.81,"high":292.97,"low":285.03,"open":291.13,"volume":9715500},{"timestamp":1613745000,"date":"2021-02-19","index":1417,"close":286.92,"high":293.94,"low":285.46,"open":292.12,"volume":9413800}]},{"date":"2020-11-02","estimated":0.94,"reported":1.07,"pre":[{"timestamp":1603114200,"date":"2020-10-19","index":1333,"close":200.06,"high":207.23,"low":199.1,"open":205.52,"volume":6566700},{"timestamp":1603200600,"date":"2020-10-20","index":1334,"close":201.96,"high":205.47,"low":200.31,"open":201.14,"volume":4867700},{"timestamp":1603287000,"date":"2020-10-21","index":1335,"close":213.07,"high":215.83,"low":206.02,"open":208.3,"volume":17247200},{"timestamp":1603373400,"date":"2020-10-22","index":1336,"close":203.93,"high":212.34,"low":202.14,"open":211.9,"volume":12398300},{"timestamp":1603459800,"date":"2020-10-23","index":1337,"close":203.04,"high":206.24,"low":201.21,"open":206.24,"volume":6644700},{"timestamp":1603719000,"date":"2020-10-26","index":1338,"close":197.22,"high":203.89,"low":195.05,"open":200.66,"volume":7716000},{"timestamp":1603805400,"date":"2020-10-27","index":1339,"close":200.43,"high":201.32,"low":197.72,"open":198.79,"volume":4754400},{"timestamp":1603891800,"date":"2020-10-28","index":1340,"close":192.31,"high":198.39,"low":191.5,"open":196.96,"volume":8050000},{"timestamp":1603978200,"date":"2020-10-29","index":1341,"close":195.04,"high":197.59,"low":192.31,"open":194.08,"volume":7627100},{"timestamp":1604064600,"date":"2020-10-30","index":1342,"close":186.13,"high":195.33,"low":182.92,"open":193.29,"volume":12029700},{"timestamp":1604327400,"date":"2020-11-02","index":1343,"close":187.76,"high":192.71,"low":185.05,"open":189.01,"volume":14386000}],"post":[{"timestamp":1604413800,"date":"2020-11-03","index":1344,"close":179.81,"high":188.75,"low":174.81,"open":177.94,"volume":31656000},{"timestamp":1604500200,"date":"2020-11-04","index":1345,"close":194.29,"high":195,"low":184.11,"open":186.76,"volume":16107000},{"timestamp":1604586600,"date":"2020-11-05","index":1346,"close":204.56,"high":204.92,"low":199.37,"open":202.3,"volume":15188500},{"timestamp":1604673000,"date":"2020-11-06","index":1347,"close":202.73,"high":204.92,"low":198.55,"open":204.6,"volume":8075100},{"timestamp":1604932200,"date":"2020-11-09","index":1348,"close":184.72,"high":196.07,"low":184.44,"open":195.74,"volume":18986400},{"timestamp":1605018600,"date":"2020-11-10","index":1349,"close":183.36,"high":186.71,"low":178.6,"open":184.98,"volume":13144300},{"timestamp":1605105000,"date":"2020-11-11","index":1350,"close":192.34,"high":193.1,"low":186.4,"open":187.5,"volume":9151700},{"timestamp":1605191400,"date":"2020-11-12","index":1351,"close":189.1,"high":194.9,"low":188.43,"open":193.95,"volume":7096100},{"timestamp":1605277800,"date":"2020-11-13","index":1352,"close":188.62,"high":191.73,"low":186.85,"open":191.11,"volume":6017200},{"timestamp":1605537000,"date":"2020-11-16","index":1353,"close":191.94,"high":192.38,"low":183.54,"open":185.19,"volume":10127800},{"timestamp":1605623400,"date":"2020-11-17","index":1354,"close":192.3,"high":194.63,"low":190.63,"open":192.13,"volume":6448800}]},{"date":"2020-07-29","estimated":0.88,"reported":1.07,"pre":[{"timestamp":1594819800,"date":"2020-07-15","index":1266,"close":172.06,"high":173.36,"low":169.01,"open":172.99,"volume":6659700},{"timestamp":1594906200,"date":"2020-07-16","index":1267,"close":169.81,"high":171.34,"low":166.5,"open":169.9,"volume":6630600},{"timestamp":1594992600,"date":"2020-07-17","index":1268,"close":173.92,"high":174.56,"low":169.54,"open":171.5,"volume":7354000},{"timestamp":1595251800,"date":"2020-07-20","index":1269,"close":178.82,"high":179.64,"low":172.68,"open":174.65,"volume":6025000},{"timestamp":1595338200,"date":"2020-07-21","index":1270,"close":175.58,"high":179.46,"low":174.32,"open":179.25,"volume":5698400},{"timestamp":1595424600,"date":"2020-07-22","index":1271,"close":178.42,"high":179.49,"low":175.73,"open":176.16,"volume":4669000},{"timestamp":1595511000,"date":"2020-07-23","index":1272,"close":173.86,"high":180.75,"low":171.94,"open":178.15,"volume":6999600},{"timestamp":1595597400,"date":"2020-07-24","index":1273,"close":172.56,"high":173.6,"low":169.08,"open":171.08,"volume":6256100},{"timestamp":1595856600,"date":"2020-07-27","index":1274,"close":177.98,"high":178.46,"low":172.39,"open":173.92,"volume":6868800},{"timestamp":1595943000,"date":"2020-07-28","index":1275,"close":176.27,"high":179.58,"low":176.01,"open":178.01,"volume":6125700},{"timestamp":1596029400,"date":"2020-07-29","index":1276,"close":184.6,"high":185.44,"low":178.27,"open":178.45,"volume":15436600}],"post":[{"timestamp":1596115800,"date":"2020-07-30","index":1277,"close":192.51,"high":198.66,"low":189.13,"open":191.81,"volume":16803600},{"timestamp":1596202200,"date":"2020-07-31","index":1278,"close":196.07,"high":196.35,"low":191.69,"open":193.05,"volume":10863400},{"timestamp":1596461400,"date":"2020-08-03","index":1279,"close":197.07,"high":199.4,"low":195.22,"open":198.25,"volume":7958700},{"timestamp":1596547800,"date":"2020-08-04","index":1280,"close":197.33,"high":199.1,"low":195.52,"open":196.35,"volume":5771600},{"timestamp":1596634200,"date":"2020-08-05","index":1281,"close":202.91,"high":204.23,"low":198.09,"open":199,"volume":7565800},{"timestamp":1596720600,"date":"2020-08-06","index":1282,"close":204.09,"high":204.16,"low":198.88,"open":202,"volume":5821400},{"timestamp":1596807000,"date":"2020-08-07","index":1283,"close":198.63,"high":203.95,"low":196.7,"open":203.71,"volume":6525300},{"timestamp":1597066200,"date":"2020-08-10","index":1284,"close":193.32,"high":199.85,"low":191.69,"open":198.7,"volume":8792200},{"timestamp":1597152600,"date":"2020-08-11","index":1285,"close":189.03,"high":193.54,"low":186.52,"open":192,"volume":9155300},{"timestamp":1597239000,"date":"2020-08-12","index":1286,"close":191.32,"high":192.51,"low":189.4,"open":190,"volume":7936600},{"timestamp":1597325400,"date":"2020-08-13","index":1287,"close":193.07,"high":195.13,"low":191.48,"open":192.1,"volume":10082400}]},{"date":"2020-05-06","estimated":0.75,"reported":0.83,"pre":[{"timestamp":1587562200,"date":"2020-04-22","index":1208,"close":115.19,"high":116,"low":109.91,"open":110.29,"volume":12874300},{"timestamp":1587648600,"date":"2020-04-23","index":1209,"close":115.24,"high":118.39,"low":115,"open":115.94,"volume":7563200},{"timestamp":1587735000,"date":"2020-04-24","index":1210,"close":120.18,"high":120.47,"low":115.4,"open":115.47,"volume":10677500},{"timestamp":1587994200,"date":"2020-04-27","index":1211,"close":120.53,"high":122.39,"low":120.06,"open":121.25,"volume":6678200},{"timestamp":1588080600,"date":"2020-04-28","index":1212,"close":116.14,"high":122,"low":115.9,"open":121.66,"volume":9192300},{"timestamp":1588167000,"date":"2020-04-29","index":1213,"close":123.58,"high":124.03,"low":118.64,"open":119.3,"volume":9891500},{"timestamp":1588253400,"date":"2020-04-30","index":1214,"close":123,"high":123.45,"low":120.62,"open":121.35,"volume":7569800},{"timestamp":1588339800,"date":"2020-05-01","index":1215,"close":120.61,"high":122.7,"low":119.43,"open":119.85,"volume":5613800},{"timestamp":1588599000,"date":"2020-05-04","index":1216,"close":123.66,"high":124.18,"low":120.31,"open":121.26,"volume":7674400},{"timestamp":1588685400,"date":"2020-05-05","index":1217,"close":125.43,"high":127.94,"low":124.85,"open":124.94,"volume":9241900},{"timestamp":1588771800,"date":"2020-05-06","index":1218,"close":128.31,"high":129.59,"low":126.12,"open":127.05,"volume":14031200}],"post":[{"timestamp":1588858200,"date":"2020-05-07","index":1219,"close":146.29,"high":147.2,"low":139.28,"open":139.92,"volume":35487900},{"timestamp":1588944600,"date":"2020-05-08","index":1220,"close":144.96,"high":146.4,"low":142.11,"open":143.25,"volume":13159500},{"timestamp":1589203800,"date":"2020-05-11","index":1221,"close":143.96,"high":145.27,"low":142.18,"open":142.96,"volume":10273400},{"timestamp":1589290200,"date":"2020-05-12","index":1222,"close":141.03,"high":145.65,"low":140.91,"open":144,"volume":9757600},{"timestamp":1589376600,"date":"2020-05-13","index":1223,"close":143.73,"high":145.1,"low":139.61,"open":140.2,"volume":11142600},{"timestamp":1589463000,"date":"2020-05-14","index":1224,"close":144.41,"high":144.7,"low":141.43,"open":142.07,"volume":9272900},{"timestamp":1589549400,"date":"2020-05-15","index":1225,"close":145.51,"high":145.89,"low":141.63,"open":142.9,"volume":8361200},{"timestamp":1589808600,"date":"2020-05-18","index":1226,"close":146.24,"high":149.18,"low":145.99,"open":148.13,"volume":8576400},{"timestamp":1589895000,"date":"2020-05-19","index":1227,"close":145.39,"high":149.72,"low":145.22,"open":146.75,"volume":7779100},{"timestamp":1589981400,"date":"2020-05-20","index":1228,"close":150.94,"high":151.08,"low":147.9,"open":148,"volume":7811300},{"timestamp":1590067800,"date":"2020-05-21","index":1229,"close":148.22,"high":150.74,"low":148.04,"open":150.58,"volume":5612700}]},{"date":"2020-01-29","estimated":0.83,"reported":0.86,"pre":[{"timestamp":1579012200,"date":"2020-01-14","index":1140,"close":114.64,"high":115.59,"low":114.12,"open":115.51,"volume":7182000},{"timestamp":1579098600,"date":"2020-01-15","index":1141,"close":114.85,"high":115.95,"low":114.61,"open":115.14,"volume":5955200},{"timestamp":1579185000,"date":"2020-01-16","index":1142,"close":115.4,"high":116,"low":114.85,"open":115.92,"volume":4770900},{"timestamp":1579271400,"date":"2020-01-17","index":1143,"close":116.04,"high":116.7,"low":115.47,"open":116.45,"volume":9730400},{"timestamp":1579617000,"date":"2020-01-21","index":1144,"close":116.15,"high":116.39,"low":115.11,"open":115.31,"volume":8746200},{"timestamp":1579703400,"date":"2020-01-22","index":1145,"close":115.5,"high":117.45,"low":115.47,"open":116.73,"volume":5305300},{"timestamp":1579789800,"date":"2020-01-23","index":1146,"close":117.89,"high":117.94,"low":115.8,"open":117.4,"volume":8533900},{"timestamp":1579876200,"date":"2020-01-24","index":1147,"close":116.98,"high":119.6,"low":116.51,"open":118.45,"volume":7124000},{"timestamp":1580135400,"date":"2020-01-27","index":1148,"close":115.24,"high":115.98,"low":112.31,"open":113.63,"volume":7002300},{"timestamp":1580221800,"date":"2020-01-28","index":1149,"close":116.52,"high":117.21,"low":114.71,"open":115.83,"volume":6433000},{"timestamp":1580308200,"date":"2020-01-29","index":1150,"close":116.66,"high":117.53,"low":115.16,"open":117.47,"volume":9236800}],"post":[{"timestamp":1580394600,"date":"2020-01-30","index":1151,"close":117.12,"high":117.2,"low":112.42,"open":112.79,"volume":13653300},{"timestamp":1580481000,"date":"2020-01-31","index":1152,"close":113.89,"high":117.32,"low":113.15,"open":116.75,"volume":9467200},{"timestamp":1580740200,"date":"2020-02-03","index":1153,"close":116.51,"high":117.24,"low":114.05,"open":114.3,"volume":8234700},{"timestamp":1580826600,"date":"2020-02-04","index":1154,"close":120.08,"high":120.34,"low":117.3,"open":118.04,"volume":7396800},{"timestamp":1580913000,"date":"2020-02-05","index":1155,"close":119.72,"high":122.19,"low":118.89,"open":121.2,"volume":7595300},{"timestamp":1580999400,"date":"2020-02-06","index":1156,"close":119.89,"high":120.6,"low":119.47,"open":120.09,"volume":4020300},{"timestamp":1581085800,"date":"2020-02-07","index":1157,"close":118.88,"high":119.67,"low":118.41,"open":119.6,"volume":4166300},{"timestamp":1581345000,"date":"2020-02-10","index":1158,"close":120.06,"high":120.15,"low":118.5,"open":118.56,"volume":4868000},{"timestamp":1581431400,"date":"2020-02-11","index":1159,"close":118.84,"high":121,"low":118.4,"open":120.76,"volume":4677400},{"timestamp":1581517800,"date":"2020-02-12","index":1160,"close":118.56,"high":119.91,"low":117.87,"open":118.85,"volume":6482300},{"timestamp":1581604200,"date":"2020-02-13","index":1161,"close":120.51,"high":121.1,"low":117.8,"open":118.04,"volume":6066300}]},{"date":"2019-10-23","estimated":0.52,"reported":0.61,"pre":[{"timestamp":1570627800,"date":"2019-10-09","index":1074,"close":99.89,"high":100.69,"low":99.39,"open":99.44,"volume":4988600},{"timestamp":1570714200,"date":"2019-10-10","index":1075,"close":100.54,"high":101,"low":99.4,"open":99.4,"volume":4281600},{"timestamp":1570800600,"date":"2019-10-11","index":1076,"close":101.58,"high":103.96,"low":101.47,"open":101.78,"volume":4762900},{"timestamp":1571059800,"date":"2019-10-14","index":1077,"close":101.75,"high":102.35,"low":101.37,"open":101.59,"volume":2953500},{"timestamp":1571146200,"date":"2019-10-15","index":1078,"close":103.59,"high":103.66,"low":101.9,"open":102.01,"volume":4579600},{"timestamp":1571232600,"date":"2019-10-16","index":1079,"close":103.09,"high":103.23,"low":101.9,"open":103,"volume":4327000},{"timestamp":1571319000,"date":"2019-10-17","index":1080,"close":103.63,"high":104.34,"low":102.84,"open":103.89,"volume":3996300},{"timestamp":1571405400,"date":"2019-10-18","index":1081,"close":101.22,"high":104.32,"low":100.75,"open":103.92,"volume":7260700},{"timestamp":1571664600,"date":"2019-10-21","index":1082,"close":101.44,"high":102.73,"low":100.46,"open":102.36,"volume":6694400},{"timestamp":1571751000,"date":"2019-10-22","index":1083,"close":97.36,"high":101.95,"low":97.11,"open":101.36,"volume":11298100},{"timestamp":1571837400,"date":"2019-10-23","index":1084,"close":96.64,"high":97.6,"low":94.77,"open":97.42,"volume":16470200}],"post":[{"timestamp":1571923800,"date":"2019-10-24","index":1085,"close":104.91,"high":106.98,"low":103.19,"open":106.07,"volume":23689200},{"timestamp":1572010200,"date":"2019-10-25","index":1086,"close":107.19,"high":107.49,"low":104.42,"open":104.46,"volume":12070900},{"timestamp":1572269400,"date":"2019-10-28","index":1087,"close":106.6,"high":108.46,"low":106.45,"open":107.99,"volume":7004200},{"timestamp":1572355800,"date":"2019-10-29","index":1088,"close":105,"high":107.02,"low":104.69,"open":106.84,"volume":5420900},{"timestamp":1572442200,"date":"2019-10-30","index":1089,"close":106.5,"high":106.6,"low":103.96,"open":105.29,"volume":4204900},{"timestamp":1572528600,"date":"2019-10-31","index":1090,"close":104.1,"high":106.5,"low":103.26,"open":106.47,"volume":7200500},{"timestamp":1572615000,"date":"2019-11-01","index":1091,"close":104.98,"high":105.3,"low":103.93,"open":104.7,"volume":5489800},{"timestamp":1572877800,"date":"2019-11-04","index":1092,"close":102.81,"high":105.76,"low":102.61,"open":105.72,"volume":5818400},{"timestamp":1572964200,"date":"2019-11-05","index":1093,"close":100.99,"high":103.25,"low":100.29,"open":103.05,"volume":9236200},{"timestamp":1573050600,"date":"2019-11-06","index":1094,"close":100.63,"high":101.34,"low":100.17,"open":101.2,"volume":7332200},{"timestamp":1573137000,"date":"2019-11-07","index":1095,"close":100.47,"high":101.72,"low":100.29,"open":100.94,"volume":9088400}]},{"date":"2019-07-24","estimated":0.75,"reported":0.86,"pre":[{"timestamp":1562765400,"date":"2019-07-10","index":1010,"close":119.64,"high":120.2,"low":118.78,"open":119.11,"volume":5879700},{"timestamp":1562851800,"date":"2019-07-11","index":1011,"close":120.65,"high":120.75,"low":119.24,"open":120.17,"volume":4999700},{"timestamp":1562938200,"date":"2019-07-12","index":1012,"close":120.12,"high":121,"low":119.31,"open":120.92,"volume":4540300},{"timestamp":1563197400,"date":"2019-07-15","index":1013,"close":120.9,"high":121.04,"low":119.8,"open":120.77,"volume":3721000},{"timestamp":1563283800,"date":"2019-07-16","index":1014,"close":119.71,"high":121.48,"low":119.53,"open":121.1,"volume":4006600},{"timestamp":1563370200,"date":"2019-07-17","index":1015,"close":118.81,"high":119.99,"low":118.8,"open":119.65,"volume":4627500},{"timestamp":1563456600,"date":"2019-07-18","index":1016,"close":119.87,"high":120.8,"low":118.63,"open":118.99,"volume":4436900},{"timestamp":1563543000,"date":"2019-07-19","index":1017,"close":118.63,"high":121.36,"low":118.6,"open":120.74,"volume":4916200},{"timestamp":1563802200,"date":"2019-07-22","index":1018,"close":118.69,"high":119.21,"low":118.12,"open":118.99,"volume":5676600},{"timestamp":1563888600,"date":"2019-07-23","index":1019,"close":120.22,"high":120.27,"low":118.69,"open":119.42,"volume":5016000},{"timestamp":1563975000,"date":"2019-07-24","index":1020,"close":121.3,"high":121.33,"low":118.93,"open":120,"volume":8969800}],"post":[{"timestamp":1564061400,"date":"2019-07-25","index":1021,"close":115.12,"high":117.55,"low":113.23,"open":116.75,"volume":19417200},{"timestamp":1564147800,"date":"2019-07-26","index":1022,"close":115.49,"high":116.35,"low":114.34,"open":115.71,"volume":7995500},{"timestamp":1564407000,"date":"2019-07-29","index":1023,"close":111.45,"high":114.28,"low":111.22,"open":113.5,"volume":13820200},{"timestamp":1564493400,"date":"2019-07-30","index":1024,"close":112.04,"high":112.29,"low":108.77,"open":110.79,"volume":8456000},{"timestamp":1564579800,"date":"2019-07-31","index":1025,"close":110.4,"high":112.3,"low":109.43,"open":112.2,"volume":10096200},{"timestamp":1564666200,"date":"2019-08-01","index":1026,"close":110.8,"high":112.45,"low":109.67,"open":110.45,"volume":9436100},{"timestamp":1564752600,"date":"2019-08-02","index":1027,"close":107.09,"high":109.65,"low":105.83,"open":109.47,"volume":10466900},{"timestamp":1565011800,"date":"2019-08-05","index":1028,"close":103.6,"high":105.39,"low":102.41,"open":103.76,"volume":11745400},{"timestamp":1565098200,"date":"2019-08-06","index":1029,"close":105.03,"high":106,"low":104.48,"open":105,"volume":7740500},{"timestamp":1565184600,"date":"2019-08-07","index":1030,"close":106.63,"high":107.16,"low":103.3,"open":104.06,"volume":7622000},{"timestamp":1565271000,"date":"2019-08-08","index":1031,"close":106.79,"high":108.14,"low":106.08,"open":107.35,"volume":7815000}]},{"date":"2019-04-24","estimated":0.68,"reported":0.78,"pre":[{"timestamp":1554816600,"date":"2019-04-09","index":947,"close":106.93,"high":107.51,"low":105.83,"open":106.06,"volume":7217100},{"timestamp":1554903000,"date":"2019-04-10","index":948,"close":107.51,"high":107.77,"low":106.39,"open":107.15,"volume":6561800},{"timestamp":1554989400,"date":"2019-04-11","index":949,"close":106.46,"high":107.74,"low":105.91,"open":107.51,"volume":7681000},{"timestamp":1555075800,"date":"2019-04-12","index":950,"close":108.48,"high":108.54,"low":106.41,"open":107.03,"volume":6997700},{"timestamp":1555335000,"date":"2019-04-15","index":951,"close":108.14,"high":109,"low":107.31,"open":108.58,"volume":4480100},{"timestamp":1555421400,"date":"2019-04-16","index":952,"close":108.2,"high":108.8,"low":107.58,"open":108.8,"volume":3766100},{"timestamp":1555507800,"date":"2019-04-17","index":953,"close":108.81,"high":108.86,"low":107.25,"open":107.81,"volume":5353700},{"timestamp":1555594200,"date":"2019-04-18","index":954,"close":107.36,"high":108.45,"low":105.08,"open":108.36,"volume":10220700},{"timestamp":1555939800,"date":"2019-04-22","index":955,"close":106.81,"high":107.18,"low":106.02,"open":106.79,"volume":6408500},{"timestamp":1556026200,"date":"2019-04-23","index":956,"close":106.9,"high":107.51,"low":106.44,"open":107.1,"volume":8564200},{"timestamp":1556112600,"date":"2019-04-24","index":957,"close":107.22,"high":108.39,"low":106.42,"open":107.11,"volume":9553100}],"post":[{"timestamp":1556199000,"date":"2019-04-25","index":958,"close":110.22,"high":110.92,"low":108.52,"open":108.52,"volume":10959400},{"timestamp":1556285400,"date":"2019-04-26","index":959,"close":110.56,"high":110.57,"low":107.88,"open":109.72,"volume":7683200},{"timestamp":1556544600,"date":"2019-04-29","index":960,"close":112.44,"high":113,"low":110.44,"open":110.7,"volume":6989300},{"timestamp":1556631000,"date":"2019-04-30","index":961,"close":112.77,"high":113.22,"low":111.2,"open":112.44,"volume":6489400},{"timestamp":1556717400,"date":"2019-05-01","index":962,"close":110.94,"high":113.69,"low":110.92,"open":113.21,"volume":5442200},{"timestamp":1556803800,"date":"2019-05-02","index":963,"close":109.7,"high":111.16,"low":108.91,"open":110.6,"volume":5272400},{"timestamp":1556890200,"date":"2019-05-03","index":964,"close":111.96,"high":112.12,"low":110.25,"open":110.57,"volume":4660500},{"timestamp":1557149400,"date":"2019-05-06","index":965,"close":110.85,"high":111.12,"low":108.58,"open":109.44,"volume":4722600},{"timestamp":1557235800,"date":"2019-05-07","index":966,"close":108.95,"high":110.17,"low":107.64,"open":110.17,"volume":6178700},{"timestamp":1557322200,"date":"2019-05-08","index":967,"close":109.07,"high":109.88,"low":108.15,"open":108.58,"volume":4118000},{"timestamp":1557408600,"date":"2019-05-09","index":968,"close":109.73,"high":110.13,"low":107.25,"open":108.1,"volume":4657300}]},{"date":"2019-01-30","estimated":0.67,"reported":0.69,"pre":[{"timestamp":1547562600,"date":"2019-01-15","index":889,"close":91.6,"high":91.91,"low":90.19,"open":90.64,"volume":10377900},{"timestamp":1547649000,"date":"2019-01-16","index":890,"close":90.55,"high":92.35,"low":90.21,"open":91.72,"volume":8475000},{"timestamp":1547735400,"date":"2019-01-17","index":891,"close":90.4,"high":90.87,"low":89.81,"open":90.25,"volume":10254500},{"timestamp":1547821800,"date":"2019-01-18","index":892,"close":91.12,"high":91.44,"low":89.78,"open":91.35,"volume":11958400},{"timestamp":1548167400,"date":"2019-01-22","index":893,"close":89.94,"high":90.97,"low":89.09,"open":90.33,"volume":7890300},{"timestamp":1548253800,"date":"2019-01-23","index":894,"close":90.5,"high":91.17,"low":89.57,"open":90.74,"volume":5595700},{"timestamp":1548340200,"date":"2019-01-24","index":895,"close":92.2,"high":92.99,"low":90.55,"open":90.67,"volume":9749100},{"timestamp":1548426600,"date":"2019-01-25","index":896,"close":94.28,"high":94.58,"low":92.69,"open":93.05,"volume":11664300},{"timestamp":1548685800,"date":"2019-01-28","index":897,"close":92.3,"high":93.42,"low":90.69,"open":93.3,"volume":7361100},{"timestamp":1548772200,"date":"2019-01-29","index":898,"close":91.12,"high":92.85,"low":90.57,"open":92.33,"volume":6399900},{"timestamp":1548858600,"date":"2019-01-30","index":899,"close":92.42,"high":93.34,"low":90.9,"open":92.02,"volume":11622800}],"post":[{"timestamp":1548945000,"date":"2019-01-31","index":900,"close":88.76,"high":90.09,"low":86.62,"open":89.02,"volume":23729900},{"timestamp":1549031400,"date":"2019-02-01","index":901,"close":90.01,"high":90.5,"low":88.25,"open":88.36,"volume":10514600},{"timestamp":1549290600,"date":"2019-02-04","index":902,"close":91.66,"high":92.12,"low":89.71,"open":89.88,"volume":7084500},{"timestamp":1549377000,"date":"2019-02-05","index":903,"close":92.27,"high":92.35,"low":91.36,"open":91.91,"volume":5591300},{"timestamp":1549463400,"date":"2019-02-06","index":904,"close":92.25,"high":92.29,"low":90.19,"open":90.8,"volume":5939400},{"timestamp":1549549800,"date":"2019-02-07","index":905,"close":90.85,"high":91.71,"low":90.01,"open":91.11,"volume":7283800},{"timestamp":1549636200,"date":"2019-02-08","index":906,"close":91.87,"high":91.91,"low":90,"open":90.02,"volume":7642100},{"timestamp":1549895400,"date":"2019-02-11","index":907,"close":92.69,"high":93.75,"low":92.15,"open":92.25,"volume":6455900},{"timestamp":1549981800,"date":"2019-02-12","index":908,"close":94.38,"high":94.51,"low":93.2,"open":93.44,"volume":7497000},{"timestamp":1550068200,"date":"2019-02-13","index":909,"close":94.01,"high":96.04,"low":93.84,"open":94.59,"volume":8577900},{"timestamp":1550154600,"date":"2019-02-14","index":910,"close":94.42,"high":94.99,"low":93.1,"open":93.65,"volume":6579200}]},{"date":"2018-10-18","estimated":0.54,"reported":0.58,"pre":[{"timestamp":1538659800,"date":"2018-10-04","index":820,"close":84.34,"high":86.5,"low":83.54,"open":86.39,"volume":9077900},{"timestamp":1538746200,"date":"2018-10-05","index":821,"close":83.18,"high":84.84,"low":82.32,"open":84.21,"volume":10735800},{"timestamp":1539005400,"date":"2018-10-08","index":822,"close":80.55,"high":82.89,"low":78.65,"open":82.62,"volume":16872200},{"timestamp":1539091800,"date":"2018-10-09","index":823,"close":80.03,"high":81.84,"low":79.44,"open":80.65,"volume":9332400},{"timestamp":1539178200,"date":"2018-10-10","index":824,"close":75.45,"high":79.91,"low":75.32,"open":79.61,"volume":16920300},{"timestamp":1539264600,"date":"2018-10-11","index":825,"close":75.9,"high":77.79,"low":74.66,"open":76.81,"volume":21006500},{"timestamp":1539351000,"date":"2018-10-12","index":826,"close":79.03,"high":79.6,"low":77.79,"open":79.12,"volume":14131400},{"timestamp":1539610200,"date":"2018-10-15","index":827,"close":77.23,"high":79.14,"low":77.22,"open":78.88,"volume":8481100},{"timestamp":1539696600,"date":"2018-10-16","index":828,"close":80.61,"high":80.91,"low":78.46,"open":78.85,"volume":10060000},{"timestamp":1539783000,"date":"2018-10-17","index":829,"close":80.09,"high":81.39,"low":79.5,"open":81.19,"volume":10022600},{"timestamp":1539869400,"date":"2018-10-18","index":830,"close":77.48,"high":80.44,"low":77.36,"open":80.17,"volume":19748500}],"post":[{"timestamp":1539955800,"date":"2018-10-19","index":831,"close":84.78,"high":86.17,"low":82.92,"open":83.75,"volume":34211900},{"timestamp":1540215000,"date":"2018-10-22","index":832,"close":85.43,"high":86.23,"low":83.57,"open":84.86,"volume":11254800},{"timestamp":1540301400,"date":"2018-10-23","index":833,"close":87.57,"high":87.8,"low":82.99,"open":83.2,"volume":14753800},{"timestamp":1540387800,"date":"2018-10-24","index":834,"close":83.09,"high":87.69,"low":83.01,"open":87.04,"volume":14754600},{"timestamp":1540474200,"date":"2018-10-25","index":835,"close":85.96,"high":86.51,"low":83.56,"open":84.24,"volume":9267600},{"timestamp":1540560600,"date":"2018-10-26","index":836,"close":83.37,"high":85.66,"low":82.18,"open":83.22,"volume":13969400},{"timestamp":1540819800,"date":"2018-10-29","index":837,"close":81.15,"high":85.24,"low":78.99,"open":84.74,"volume":12918800},{"timestamp":1540906200,"date":"2018-10-30","index":838,"close":80.9,"high":81.96,"low":79.42,"open":80.33,"volume":13100800},{"timestamp":1540992600,"date":"2018-10-31","index":839,"close":84.19,"high":85.35,"low":82.3,"open":82.37,"volume":11191800},{"timestamp":1541079000,"date":"2018-11-01","index":840,"close":85.04,"high":85.15,"low":83.57,"open":84.18,"volume":5952600},{"timestamp":1541165400,"date":"2018-11-02","index":841,"close":83.51,"high":86.1,"low":82.65,"open":85.46,"volume":7014400}]},{"date":"2018-07-25","estimated":0.57,"reported":0.58,"pre":[{"timestamp":1531315800,"date":"2018-07-11","index":760,"close":86.25,"high":86.86,"low":85.07,"open":85.47,"volume":4153200},{"timestamp":1531402200,"date":"2018-07-12","index":761,"close":89.13,"high":89.19,"low":86.8,"open":87.2,"volume":6912300},{"timestamp":1531488600,"date":"2018-07-13","index":762,"close":87.99,"high":89.1,"low":86.83,"open":89,"volume":6106400},{"timestamp":1531747800,"date":"2018-07-16","index":763,"close":87.77,"high":88.34,"low":87.48,"open":88.26,"volume":4452300},{"timestamp":1531834200,"date":"2018-07-17","index":764,"close":88.58,"high":88.72,"low":86.59,"open":87.25,"volume":5086100},{"timestamp":1531920600,"date":"2018-07-18","index":765,"close":88.22,"high":88.93,"low":87.68,"open":88.7,"volume":4797100},{"timestamp":1532007000,"date":"2018-07-19","index":766,"close":87.38,"high":88.59,"low":87.16,"open":88,"volume":5612900},{"timestamp":1532093400,"date":"2018-07-20","index":767,"close":87.47,"high":88,"low":87.14,"open":87.32,"volume":7541500},{"timestamp":1532352600,"date":"2018-07-23","index":768,"close":89.24,"high":89.6,"low":85.82,"open":87.14,"volume":11759700},{"timestamp":1532439000,"date":"2018-07-24","index":769,"close":91.41,"high":92.35,"low":90.41,"open":90.6,"volume":13369400},{"timestamp":1532525400,"date":"2018-07-25","index":770,"close":91.37,"high":92.35,"low":91.01,"open":91.13,"volume":11976800}],"post":[{"timestamp":1532611800,"date":"2018-07-26","index":771,"close":89.14,"high":90.68,"low":87.25,"open":88.51,"volume":14505600},{"timestamp":1532698200,"date":"2018-07-27","index":772,"close":85.46,"high":90.28,"low":84.75,"open":89.5,"volume":14903400},{"timestamp":1532957400,"date":"2018-07-30","index":773,"close":82.39,"high":85.5,"low":81.85,"open":85.5,"volume":13501500},{"timestamp":1533043800,"date":"2018-07-31","index":774,"close":82.14,"high":83.32,"low":81.3,"open":82.51,"volume":13462200},{"timestamp":1533130200,"date":"2018-08-01","index":775,"close":83.46,"high":83.98,"low":82.01,"open":82.24,"volume":11160400},{"timestamp":1533216600,"date":"2018-08-02","index":776,"close":85.53,"high":85.59,"low":82.85,"open":82.95,"volume":8327200},{"timestamp":1533303000,"date":"2018-08-03","index":777,"close":85.19,"high":86.2,"low":84.15,"open":85.99,"volume":6216400},{"timestamp":1533562200,"date":"2018-08-06","index":778,"close":85.77,"high":86.1,"low":84.9,"open":85.19,"volume":5702500},{"timestamp":1533648600,"date":"2018-08-07","index":779,"close":86.3,"high":86.99,"low":85.95,"open":86.3,"volume":4951200},{"timestamp":1533735000,"date":"2018-08-08","index":780,"close":86.74,"high":87.1,"low":85.86,"open":86.23,"volume":3888900},{"timestamp":1533821400,"date":"2018-08-09","index":781,"close":87.17,"high":88.09,"low":86.48,"open":86.91,"volume":5507000}]},{"date":"2018-04-25","estimated":0.54,"reported":0.57,"pre":[{"timestamp":1523453400,"date":"2018-04-11","index":697,"close":76.5,"high":77.4,"low":76.08,"open":76.2,"volume":4581000},{"timestamp":1523539800,"date":"2018-04-12","index":698,"close":77.46,"high":77.99,"low":76.61,"open":76.8,"volume":5034800},{"timestamp":1523626200,"date":"2018-04-13","index":699,"close":77.27,"high":78.63,"low":76.83,"open":78,"volume":5909900},{"timestamp":1523885400,"date":"2018-04-16","index":700,"close":77.8,"high":78.5,"low":77.19,"open":77.88,"volume":5101400},{"timestamp":1523971800,"date":"2018-04-17","index":701,"close":80.03,"high":80.43,"low":78.5,"open":78.55,"volume":7135700},{"timestamp":1524058200,"date":"2018-04-18","index":702,"close":80.34,"high":80.89,"low":79.32,"open":80.1,"volume":5943700},{"timestamp":1524144600,"date":"2018-04-19","index":703,"close":79.68,"high":80.39,"low":79.19,"open":80.2,"volume":7122700},{"timestamp":1524231000,"date":"2018-04-20","index":704,"close":78.73,"high":79.87,"low":78.3,"open":79.22,"volume":6265300},{"timestamp":1524490200,"date":"2018-04-23","index":705,"close":78.21,"high":79.45,"low":77.99,"open":78.86,"volume":4038500},{"timestamp":1524576600,"date":"2018-04-24","index":706,"close":75.28,"high":79.4,"low":75.08,"open":78.9,"volume":9186600},{"timestamp":1524663000,"date":"2018-04-25","index":707,"close":74,"high":75.57,"low":73.7,"open":75.39,"volume":10940300}],"post":[{"timestamp":1524749400,"date":"2018-04-26","index":708,"close":76.03,"high":77.62,"low":75.49,"open":76.32,"volume":13625300},{"timestamp":1524835800,"date":"2018-04-27","index":709,"close":74.13,"high":76.39,"low":73.64,"open":76.21,"volume":9794300},{"timestamp":1525095000,"date":"2018-04-30","index":710,"close":74.61,"high":75.02,"low":73.69,"open":74,"volume":9444400},{"timestamp":1525181400,"date":"2018-05-01","index":711,"close":74.81,"high":74.99,"low":73.6,"open":74.15,"volume":5660200},{"timestamp":1525267800,"date":"2018-05-02","index":712,"close":71.73,"high":75.71,"low":71.21,"open":75,"volume":17710700},{"timestamp":1525354200,"date":"2018-05-03","index":713,"close":73.45,"high":73.77,"low":70.22,"open":71.3,"volume":17310700},{"timestamp":1525440600,"date":"2018-05-04","index":714,"close":73.99,"high":74.44,"low":72.23,"open":73.19,"volume":7470800},{"timestamp":1525699800,"date":"2018-05-07","index":715,"close":74.67,"high":75.12,"low":74.1,"open":74.22,"volume":7583700},{"timestamp":1525786200,"date":"2018-05-08","index":716,"close":75.72,"high":75.94,"low":74.44,"open":74.62,"volume":6267200},{"timestamp":1525872600,"date":"2018-05-09","index":717,"close":77.01,"high":77.05,"low":75.46,"open":76.08,"volume":6230500},{"timestamp":1525959000,"date":"2018-05-10","index":718,"close":79.19,"high":79.25,"low":77.25,"open":77.39,"volume":11541400}]},{"date":"2018-01-31","estimated":0.52,"reported":0.55,"pre":[{"timestamp":1516199400,"date":"2018-01-17","index":639,"close":82.47,"high":82.61,"low":79.96,"open":80.4,"volume":7146900},{"timestamp":1516285800,"date":"2018-01-18","index":640,"close":82.94,"high":83.44,"low":81.61,"open":82.43,"volume":7395100},{"timestamp":1516372200,"date":"2018-01-19","index":641,"close":83.84,"high":84.19,"low":83.13,"open":83.23,"volume":8783500},{"timestamp":1516631400,"date":"2018-01-22","index":642,"close":83.98,"high":84.21,"low":83.22,"open":84,"volume":7560500},{"timestamp":1516717800,"date":"2018-01-23","index":643,"close":84.21,"high":84.55,"low":83.45,"open":84.12,"volume":9736400},{"timestamp":1516804200,"date":"2018-01-24","index":644,"close":83.71,"high":85.29,"low":82.71,"open":84.52,"volume":8735700},{"timestamp":1516890600,"date":"2018-01-25","index":645,"close":84.34,"high":85.27,"low":83.71,"open":84,"volume":7268300},{"timestamp":1516977000,"date":"2018-01-26","index":646,"close":85.45,"high":85.49,"low":84.04,"open":84.46,"volume":7840300},{"timestamp":1517236200,"date":"2018-01-29","index":647,"close":84.31,"high":85.35,"low":83.62,"open":85.2,"volume":8198900},{"timestamp":1517322600,"date":"2018-01-30","index":648,"close":83.78,"high":84.17,"low":82,"open":83,"volume":7864500},{"timestamp":1517409000,"date":"2018-01-31","index":649,"close":85.32,"high":86.32,"low":84.16,"open":84.18,"volume":15221400}],"post":[{"timestamp":1517495400,"date":"2018-02-01","index":650,"close":78.4,"high":80.95,"low":76.7,"open":79.95,"volume":44271600},{"timestamp":1517581800,"date":"2018-02-02","index":651,"close":76.57,"high":79.62,"low":76.28,"open":78.1,"volume":21979800},{"timestamp":1517841000,"date":"2018-02-05","index":652,"close":74.71,"high":78.98,"low":74.68,"open":75.95,"volume":18810600},{"timestamp":1517927400,"date":"2018-02-06","index":653,"close":75.68,"high":76.51,"low":72.25,"open":72.63,"volume":19739600},{"timestamp":1518013800,"date":"2018-02-07","index":654,"close":75.59,"high":77.58,"low":74.94,"open":75.35,"volume":11988000},{"timestamp":1518100200,"date":"2018-02-08","index":655,"close":72.32,"high":75.91,"low":72.27,"open":75.63,"volume":13665400},{"timestamp":1518186600,"date":"2018-02-09","index":656,"close":74.75,"high":75.27,"low":71.63,"open":73.14,"volume":14339400},{"timestamp":1518445800,"date":"2018-02-12","index":657,"close":75.28,"high":76.28,"low":74.85,"open":75.49,"volume":10419600},{"timestamp":1518532200,"date":"2018-02-13","index":658,"close":74.97,"high":75.6,"low":74.55,"open":74.81,"volume":7743600},{"timestamp":1518618600,"date":"2018-02-14","index":659,"close":77.27,"high":77.36,"low":74.13,"open":74.18,"volume":8955800},{"timestamp":1518705000,"date":"2018-02-15","index":660,"close":78.29,"high":78.3,"low":76.58,"open":78.01,"volume":9311000}]},{"date":"2017-10-19","estimated":0.43,"reported":0.46,"pre":[{"timestamp":1507210200,"date":"2017-10-05","index":569,"close":65.82,"high":66,"low":64.22,"open":64.38,"volume":7445700},{"timestamp":1507296600,"date":"2017-10-06","index":570,"close":66.05,"high":66.41,"low":65.79,"open":66,"volume":6122000},{"timestamp":1507555800,"date":"2017-10-09","index":571,"close":66.23,"high":66.55,"low":65.9,"open":66.2,"volume":5517900},{"timestamp":1507642200,"date":"2017-10-10","index":572,"close":66.04,"high":66.67,"low":65.79,"open":66.6,"volume":5831800},{"timestamp":1507728600,"date":"2017-10-11","index":573,"close":67.78,"high":68.42,"low":66.98,"open":67.25,"volume":12005600},{"timestamp":1507815000,"date":"2017-10-12","index":574,"close":68.86,"high":68.98,"low":67.81,"open":68.02,"volume":8888300},{"timestamp":1507901400,"date":"2017-10-13","index":575,"close":68.66,"high":69.61,"low":68,"open":69.49,"volume":8640700},{"timestamp":1508160600,"date":"2017-10-16","index":576,"close":67.31,"high":69.2,"low":67.28,"open":69.04,"volume":9581800},{"timestamp":1508247000,"date":"2017-10-17","index":577,"close":66.67,"high":67.67,"low":66.35,"open":67.65,"volume":10844000},{"timestamp":1508333400,"date":"2017-10-18","index":578,"close":67.26,"high":67.5,"low":67,"open":67.4,"volume":7994300},{"timestamp":1508419800,"date":"2017-10-19","index":579,"close":67.25,"high":67.45,"low":66.16,"open":67.3,"volume":14546400}],"post":[{"timestamp":1508506200,"date":"2017-10-20","index":580,"close":70.97,"high":71.73,"low":69.69,"open":71.33,"volume":34282800},{"timestamp":1508765400,"date":"2017-10-23","index":581,"close":69.8,"high":71.33,"low":69.55,"open":71.02,"volume":12232500},{"timestamp":1508851800,"date":"2017-10-24","index":582,"close":70.21,"high":70.57,"low":69.67,"open":69.73,"volume":12280400},{"timestamp":1508938200,"date":"2017-10-25","index":583,"close":71.02,"high":71.42,"low":69.85,"open":69.94,"volume":12755800},{"timestamp":1509024600,"date":"2017-10-26","index":584,"close":71.34,"high":72.07,"low":71.04,"open":71.46,"volume":8015100},{"timestamp":1509111000,"date":"2017-10-27","index":585,"close":71.06,"high":71.79,"low":70.58,"open":71.72,"volume":9256600},{"timestamp":1509370200,"date":"2017-10-30","index":586,"close":71.15,"high":71.54,"low":70.53,"open":71.45,"volume":7216000},{"timestamp":1509456600,"date":"2017-10-31","index":587,"close":72.56,"high":72.74,"low":71.11,"open":71.34,"volume":7555300},{"timestamp":1509543000,"date":"2017-11-01","index":588,"close":72.38,"high":72.99,"low":71.69,"open":72.78,"volume":6655600},{"timestamp":1509629400,"date":"2017-11-02","index":589,"close":72.25,"high":72.78,"low":72.01,"open":72.46,"volume":4535600},{"timestamp":1509715800,"date":"2017-11-03","index":590,"close":73.39,"high":73.41,"low":71.94,"open":72.37,"volume":6726400}]},{"date":"2017-07-26","estimated":0.43,"reported":0.46,"pre":[{"timestamp":1499866200,"date":"2017-07-12","index":509,"close":56.55,"high":57.44,"low":55.55,"open":56.6,"volume":17490800},{"timestamp":1499952600,"date":"2017-07-13","index":510,"close":57.9,"high":57.91,"low":56.8,"open":57.3,"volume":14795500},{"timestamp":1500039000,"date":"2017-07-14","index":511,"close":57.16,"high":58.63,"low":56.92,"open":58.14,"volume":11777100},{"timestamp":1500298200,"date":"2017-07-17","index":512,"close":57.58,"high":57.6,"low":57.02,"open":57.53,"volume":5803300},{"timestamp":1500384600,"date":"2017-07-18","index":513,"close":58.96,"high":58.96,"low":57.31,"open":57.5,"volume":9477500},{"timestamp":1500471000,"date":"2017-07-19","index":514,"close":58.35,"high":58.62,"low":57.55,"open":58.31,"volume":9706700},{"timestamp":1500557400,"date":"2017-07-20","index":515,"close":59.09,"high":59.38,"low":58.43,"open":58.75,"volume":8057400},{"timestamp":1500643800,"date":"2017-07-21","index":516,"close":58.67,"high":59.33,"low":58.59,"open":59,"volume":7545000},{"timestamp":1500903000,"date":"2017-07-24","index":517,"close":58.58,"high":59.07,"low":58.34,"open":58.9,"volume":6429300},{"timestamp":1500989400,"date":"2017-07-25","index":518,"close":58.26,"high":58.83,"low":58.19,"open":58.73,"volume":8514000},{"timestamp":1501075800,"date":"2017-07-26","index":519,"close":58.79,"high":58.94,"low":57.9,"open":58.48,"volume":13615600}],"post":[{"timestamp":1501162200,"date":"2017-07-27","index":520,"close":60.15,"high":61.3,"low":57.69,"open":61,"volume":22713400},{"timestamp":1501248600,"date":"2017-07-28","index":521,"close":59.2,"high":60.71,"low":59.04,"open":59.8,"volume":10800800},{"timestamp":1501507800,"date":"2017-07-31","index":522,"close":58.55,"high":59.64,"low":58.52,"open":59.37,"volume":7400700},{"timestamp":1501594200,"date":"2017-08-01","index":523,"close":59.34,"high":59.39,"low":58.79,"open":59,"volume":9079100},{"timestamp":1501680600,"date":"2017-08-02","index":524,"close":59.12,"high":59.71,"low":58.44,"open":59.67,"volume":6517300},{"timestamp":1501767000,"date":"2017-08-03","index":525,"close":58.42,"high":59.28,"low":58.36,"open":59.16,"volume":6260000},{"timestamp":1501853400,"date":"2017-08-04","index":526,"close":58.86,"high":58.93,"low":58.32,"open":58.62,"volume":6174100},{"timestamp":1502112600,"date":"2017-08-07","index":527,"close":59.62,"high":59.64,"low":58.84,"open":59.18,"volume":5887600},{"timestamp":1502199000,"date":"2017-08-08","index":528,"close":59.48,"high":59.88,"low":59.25,"open":59.61,"volume":6001900},{"timestamp":1502285400,"date":"2017-08-09","index":529,"close":59.67,"high":59.73,"low":58.59,"open":58.97,"volume":6023900},{"timestamp":1502371800,"date":"2017-08-10","index":530,"close":58.02,"high":59.37,"low":57.81,"open":59.24,"volume":9571200}]},{"date":"2017-04-26","estimated":0.41,"reported":0.44,"pre":[{"timestamp":1491917400,"date":"2017-04-11","index":446,"close":42.69,"high":43.09,"low":42.61,"open":42.99,"volume":4856300},{"timestamp":1492003800,"date":"2017-04-12","index":447,"close":42.49,"high":42.81,"low":42.06,"open":42.1,"volume":5800100},{"timestamp":1492090200,"date":"2017-04-13","index":448,"close":42.55,"high":42.89,"low":42.32,"open":42.5,"volume":3631400},{"timestamp":1492435800,"date":"2017-04-17","index":449,"close":43.1,"high":43.14,"low":42.6,"open":42.6,"volume":3151600},{"timestamp":1492522200,"date":"2017-04-18","index":450,"close":43.09,"high":43.2,"low":42.86,"open":43.2,"volume":3711600},{"timestamp":1492608600,"date":"2017-04-19","index":451,"close":43.3,"high":43.47,"low":42.9,"open":43.03,"volume":4913900},{"timestamp":1492695000,"date":"2017-04-20","index":452,"close":43.69,"high":43.8,"low":43.26,"open":43.32,"volume":4811200},{"timestamp":1492781400,"date":"2017-04-21","index":453,"close":43.81,"high":44,"low":43.6,"open":43.86,"volume":5595700},{"timestamp":1493040600,"date":"2017-04-24","index":454,"close":44.27,"high":44.28,"low":43.95,"open":44.09,"volume":4643800},{"timestamp":1493127000,"date":"2017-04-25","index":455,"close":44.71,"high":45.01,"low":44.35,"open":44.49,"volume":7827900},{"timestamp":1493213400,"date":"2017-04-26","index":456,"close":44.41,"high":45.04,"low":44.25,"open":45.04,"volume":9846900}],"post":[{"timestamp":1493299800,"date":"2017-04-27","index":457,"close":47.15,"high":48.1,"low":46.75,"open":47.25,"volume":34420200},{"timestamp":1493386200,"date":"2017-04-28","index":458,"close":47.72,"high":47.76,"low":46.87,"open":47.03,"volume":11642800},{"timestamp":1493645400,"date":"2017-05-01","index":459,"close":47.54,"high":47.71,"low":47.32,"open":47.39,"volume":14537500},{"timestamp":1493731800,"date":"2017-05-02","index":460,"close":49.05,"high":49.07,"low":47.4,"open":47.41,"volume":16820800},{"timestamp":1493818200,"date":"2017-05-03","index":461,"close":49.02,"high":49.29,"low":48.63,"open":49.16,"volume":11613100},{"timestamp":1493904600,"date":"2017-05-04","index":462,"close":48.91,"high":49.38,"low":48.82,"open":48.93,"volume":7148800},{"timestamp":1493991000,"date":"2017-05-05","index":463,"close":49.3,"high":49.44,"low":48.4,"open":48.62,"volume":4876200},{"timestamp":1494250200,"date":"2017-05-08","index":464,"close":49.17,"high":49.45,"low":48.81,"open":49.43,"volume":6641000},{"timestamp":1494336600,"date":"2017-05-09","index":465,"close":49.22,"high":49.37,"low":48.9,"open":49.06,"volume":4774000},{"timestamp":1494423000,"date":"2017-05-10","index":466,"close":49.79,"high":49.8,"low":49.01,"open":49.18,"volume":6507700},{"timestamp":1494509400,"date":"2017-05-11","index":467,"close":49.7,"high":49.71,"low":49.11,"open":49.63,"volume":5547700}]},{"date":"2017-01-26","estimated":0.42,"reported":0.42,"pre":[{"timestamp":1484145000,"date":"2017-01-11","index":384,"close":41.28,"high":41.38,"low":40.83,"open":41.23,"volume":4425300},{"timestamp":1484231400,"date":"2017-01-12","index":385,"close":41.56,"high":41.6,"low":40.92,"open":41.28,"volume":3840500},{"timestamp":1484317800,"date":"2017-01-13","index":386,"close":41.6,"high":41.84,"low":41.53,"open":41.65,"volume":3917700},{"timestamp":1484663400,"date":"2017-01-17","index":387,"close":41.27,"high":41.71,"low":41.2,"open":41.6,"volume":5932900},{"timestamp":1484749800,"date":"2017-01-18","index":388,"close":41.35,"high":41.49,"low":41.11,"open":41.41,"volume":4706000},{"timestamp":1484836200,"date":"2017-01-19","index":389,"close":41.27,"high":41.68,"low":41.03,"open":41.25,"volume":4717600},{"timestamp":1484922600,"date":"2017-01-20","index":390,"close":41.69,"high":41.72,"low":41.3,"open":41.39,"volume":6868500},{"timestamp":1485181800,"date":"2017-01-23","index":391,"close":41.62,"high":42.11,"low":41.25,"open":41.86,"volume":8497100},{"timestamp":1485268200,"date":"2017-01-24","index":392,"close":41.96,"high":42.04,"low":41.53,"open":41.95,"volume":6106500},{"timestamp":1485354600,"date":"2017-01-25","index":393,"close":41.71,"high":42.44,"low":41.66,"open":42.36,"volume":8604000},{"timestamp":1485441000,"date":"2017-01-26","index":394,"close":41.5,"high":42.5,"low":41.28,"open":42.36,"volume":11838100}],"post":[{"timestamp":1485527400,"date":"2017-01-27","index":395,"close":40.27,"high":41.2,"low":39.92,"open":41,"volume":22749200},{"timestamp":1485786600,"date":"2017-01-30","index":396,"close":39.86,"high":40.27,"low":39.42,"open":40.17,"volume":11486000},{"timestamp":1485873000,"date":"2017-01-31","index":397,"close":39.78,"high":40.01,"low":39.45,"open":39.7,"volume":9100100},{"timestamp":1485959400,"date":"2017-02-01","index":398,"close":39.31,"high":40,"low":39.11,"open":39.96,"volume":8860400},{"timestamp":1486045800,"date":"2017-02-02","index":399,"close":39.58,"high":39.84,"low":39.02,"open":39.4,"volume":8736800},{"timestamp":1486132200,"date":"2017-02-03","index":400,"close":39.59,"high":39.93,"low":39.55,"open":39.79,"volume":7131100},{"timestamp":1486391400,"date":"2017-02-06","index":401,"close":39.74,"high":39.83,"low":39.34,"open":39.64,"volume":8206400},{"timestamp":1486477800,"date":"2017-02-07","index":402,"close":40.02,"high":40.34,"low":39.7,"open":40.01,"volume":7956300},{"timestamp":1486564200,"date":"2017-02-08","index":403,"close":40.88,"high":40.99,"low":39.92,"open":40.18,"volume":7399000},{"timestamp":1486650600,"date":"2017-02-09","index":404,"close":40.83,"high":40.99,"low":40.3,"open":40.44,"volume":6467600},{"timestamp":1486737000,"date":"2017-02-10","index":405,"close":40.58,"high":40.86,"low":40.56,"open":40.82,"volume":6248200}]},{"date":"2016-10-20","estimated":0.35,"reported":0.35,"pre":[{"timestamp":1475760600,"date":"2016-10-06","index":318,"close":40.18,"high":40.39,"low":39.86,"open":40.32,"volume":6312000},{"timestamp":1475847000,"date":"2016-10-07","index":319,"close":39.88,"high":40.42,"low":39.62,"open":40.42,"volume":6109900},{"timestamp":1476106200,"date":"2016-10-10","index":320,"close":39.86,"high":40.17,"low":39.59,"open":40.13,"volume":6636700},{"timestamp":1476192600,"date":"2016-10-11","index":321,"close":39.19,"high":40.11,"low":38.96,"open":40.03,"volume":9955700},{"timestamp":1476279000,"date":"2016-10-12","index":322,"close":39.53,"high":39.8,"low":39.3,"open":39.77,"volume":7039900},{"timestamp":1476365400,"date":"2016-10-13","index":323,"close":39.2,"high":39.4,"low":38.75,"open":39.39,"volume":7865200},{"timestamp":1476451800,"date":"2016-10-14","index":324,"close":39.24,"high":39.89,"low":39.23,"open":39.46,"volume":6647600},{"timestamp":1476711000,"date":"2016-10-17","index":325,"close":39.48,"high":39.62,"low":39.16,"open":39.24,"volume":5279500},{"timestamp":1476797400,"date":"2016-10-18","index":326,"close":39.83,"high":40.18,"low":39.78,"open":40,"volume":5475900},{"timestamp":1476883800,"date":"2016-10-19","index":327,"close":40.24,"high":40.47,"low":39.84,"open":39.97,"volume":6587700},{"timestamp":1476970200,"date":"2016-10-20","index":328,"close":40.09,"high":40.29,"low":39.82,"open":40.23,"volume":13337500}],"post":[{"timestamp":1477056600,"date":"2016-10-21","index":329,"close":44.15,"high":44.24,"low":41.84,"open":41.85,"volume":37554700},{"timestamp":1477315800,"date":"2016-10-24","index":330,"close":43.87,"high":44.52,"low":43.14,"open":44,"volume":19079000},{"timestamp":1477402200,"date":"2016-10-25","index":331,"close":43.31,"high":44.07,"low":43,"open":43.66,"volume":9463900},{"timestamp":1477488600,"date":"2016-10-26","index":332,"close":42.33,"high":43.21,"low":42.31,"open":43,"volume":10918800},{"timestamp":1477575000,"date":"2016-10-27","index":333,"close":41.69,"high":42.57,"low":41.62,"open":42.55,"volume":9447300},{"timestamp":1477661400,"date":"2016-10-28","index":334,"close":41.76,"high":41.98,"low":41.07,"open":41.98,"volume":11979200},{"timestamp":1477920600,"date":"2016-10-31","index":335,"close":41.66,"high":42,"low":41.36,"open":41.78,"volume":7160000},{"timestamp":1478007000,"date":"2016-11-01","index":336,"close":41.54,"high":42.29,"low":41.29,"open":41.68,"volume":9399000},{"timestamp":1478093400,"date":"2016-11-02","index":337,"close":41.35,"high":41.57,"low":41.08,"open":41.43,"volume":7920600},{"timestamp":1478179800,"date":"2016-11-03","index":338,"close":41.19,"high":41.5,"low":40.92,"open":41.32,"volume":6239900},{"timestamp":1478266200,"date":"2016-11-04","index":339,"close":40.9,"high":41.49,"low":40.3,"open":40.3,"volume":6541300}]},{"date":"2016-07-21","estimated":0.36,"reported":0.36,"pre":[{"timestamp":1467898200,"date":"2016-07-07","index":254,"close":36.32,"high":36.39,"low":35.84,"open":35.92,"volume":7326700},{"timestamp":1467984600,"date":"2016-07-08","index":255,"close":37.36,"high":37.46,"low":36.66,"open":36.78,"volume":6828600},{"timestamp":1468243800,"date":"2016-07-11","index":256,"close":38.15,"high":38.33,"low":37.4,"open":37.45,"volume":10096200},{"timestamp":1468330200,"date":"2016-07-12","index":257,"close":38.79,"high":38.91,"low":38.24,"open":38.47,"volume":9997200},{"timestamp":1468416600,"date":"2016-07-13","index":258,"close":39.28,"high":39.99,"low":38.83,"open":38.84,"volume":12458500},{"timestamp":1468503000,"date":"2016-07-14","index":259,"close":39.96,"high":40.07,"low":39.4,"open":39.69,"volume":9683500},{"timestamp":1468589400,"date":"2016-07-15","index":260,"close":39.09,"high":40.07,"low":38.98,"open":40.02,"volume":8140600},{"timestamp":1468848600,"date":"2016-07-18","index":261,"close":38.92,"high":39.22,"low":38.73,"open":39.13,"volume":7877400},{"timestamp":1468935000,"date":"2016-07-19","index":262,"close":39.37,"high":39.47,"low":38.83,"open":38.97,"volume":8120100},{"timestamp":1469021400,"date":"2016-07-20","index":263,"close":40.05,"high":40.45,"low":39.12,"open":39.44,"volume":11189100},{"timestamp":1469107800,"date":"2016-07-21","index":264,"close":40.13,"high":40.33,"low":39.65,"open":40.33,"volume":13363300}],"post":[{"timestamp":1469194200,"date":"2016-07-22","index":265,"close":37.42,"high":37.59,"low":36.43,"open":37.3,"volume":36397300},{"timestamp":1469453400,"date":"2016-07-25","index":266,"close":37.78,"high":38.18,"low":37.62,"open":37.7,"volume":16904100},{"timestamp":1469539800,"date":"2016-07-26","index":267,"close":37.69,"high":38.27,"low":37.6,"open":37.78,"volume":10279200},{"timestamp":1469626200,"date":"2016-07-27","index":268,"close":37.22,"high":37.69,"low":37.04,"open":37.64,"volume":8894200},{"timestamp":1469712600,"date":"2016-07-28","index":269,"close":37.22,"high":37.68,"low":37.1,"open":37.4,"volume":5111300},{"timestamp":1469799000,"date":"2016-07-29","index":270,"close":37.24,"high":37.48,"low":36.86,"open":37.41,"volume":6841500},{"timestamp":1470058200,"date":"2016-08-01","index":271,"close":37.06,"high":37.44,"low":36.9,"open":37.43,"volume":5473900},{"timestamp":1470144600,"date":"2016-08-02","index":272,"close":36.54,"high":37.08,"low":36.36,"open":37.06,"volume":5997700},{"timestamp":1470231000,"date":"2016-08-03","index":273,"close":36.58,"high":36.74,"low":36.28,"open":36.59,"volume":7663800},{"timestamp":1470317400,"date":"2016-08-04","index":274,"close":37.3,"high":37.39,"low":36.73,"open":36.82,"volume":7507800},{"timestamp":1470403800,"date":"2016-08-05","index":275,"close":38.1,"high":38.15,"low":37.55,"open":37.55,"volume":7670400}]},{"date":"2016-04-27","estimated":0.35,"reported":0.37,"pre":[{"timestamp":1460554200,"date":"2016-04-13","index":195,"close":38.79,"high":39.12,"low":38.19,"open":38.25,"volume":7082400},{"timestamp":1460640600,"date":"2016-04-14","index":196,"close":38.64,"high":39.02,"low":38.42,"open":38.94,"volume":4590200},{"timestamp":1460727000,"date":"2016-04-15","index":197,"close":38.58,"high":38.95,"low":38.29,"open":38.69,"volume":5239600},{"timestamp":1460986200,"date":"2016-04-18","index":198,"close":39.64,"high":39.69,"low":38.43,"open":38.56,"volume":6433000},{"timestamp":1461072600,"date":"2016-04-19","index":199,"close":39.24,"high":40.07,"low":38.97,"open":39.75,"volume":5915800},{"timestamp":1461159000,"date":"2016-04-20","index":200,"close":40.08,"high":40.24,"low":39.17,"open":39.24,"volume":7723500},{"timestamp":1461245400,"date":"2016-04-21","index":201,"close":40.1,"high":40.55,"low":40.01,"open":40.2,"volume":5539400},{"timestamp":1461331800,"date":"2016-04-22","index":202,"close":40.31,"high":40.63,"low":39.68,"open":39.72,"volume":6433900},{"timestamp":1461591000,"date":"2016-04-25","index":203,"close":39.82,"high":40.84,"low":39.54,"open":40.27,"volume":7934200},{"timestamp":1461677400,"date":"2016-04-26","index":204,"close":39.73,"high":40.13,"low":39.33,"open":39.57,"volume":5271200},{"timestamp":1461763800,"date":"2016-04-27","index":205,"close":40.01,"high":40.18,"low":39.2,"open":39.68,"volume":12727600}],"post":[{"timestamp":1461850200,"date":"2016-04-28","index":206,"close":40.07,"high":41.49,"low":39.91,"open":41,"volume":17800000},{"timestamp":1461936600,"date":"2016-04-29","index":207,"close":39.18,"high":39.87,"low":38.59,"open":39.71,"volume":10001400},{"timestamp":1462195800,"date":"2016-05-02","index":208,"close":39.02,"high":39.27,"low":38.73,"open":39.07,"volume":6777500},{"timestamp":1462282200,"date":"2016-05-03","index":209,"close":38.36,"high":38.97,"low":38.14,"open":38.63,"volume":9146600},{"timestamp":1462368600,"date":"2016-05-04","index":210,"close":38.31,"high":38.46,"low":37.87,"open":38.07,"volume":8121600},{"timestamp":1462455000,"date":"2016-05-05","index":211,"close":38.95,"high":39.12,"low":38.32,"open":38.38,"volume":7127200},{"timestamp":1462541400,"date":"2016-05-06","index":212,"close":39.48,"high":39.7,"low":38.61,"open":38.71,"volume":6566900},{"timestamp":1462800600,"date":"2016-05-09","index":213,"close":39.62,"high":40.18,"low":39.33,"open":39.42,"volume":5861000},{"timestamp":1462887000,"date":"2016-05-10","index":214,"close":40.11,"high":40.15,"low":39.24,"open":39.62,"volume":6588700},{"timestamp":1462973400,"date":"2016-05-11","index":215,"close":39.71,"high":40.31,"low":39.57,"open":39.57,"volume":5995500},{"timestamp":1463059800,"date":"2016-05-12","index":216,"close":39.51,"high":40,"low":39.17,"open":39.85,"volume":6323100}]},{"date":"2016-01-27","estimated":0.35,"reported":0.36,"pre":[{"timestamp":1452609000,"date":"2016-01-12","index":132,"close":33.08,"high":33.57,"low":32.66,"open":33.35,"volume":7854000},{"timestamp":1452695400,"date":"2016-01-13","index":133,"close":32.12,"high":33.57,"low":31.97,"open":33.28,"volume":8069400},{"timestamp":1452781800,"date":"2016-01-14","index":134,"close":32.87,"high":33.04,"low":31.7,"open":32.15,"volume":7749500},{"timestamp":1452868200,"date":"2016-01-15","index":135,"close":32.31,"high":32.54,"low":31.62,"open":31.62,"volume":12174400},{"timestamp":1453213800,"date":"2016-01-19","index":136,"close":32.2,"high":33.18,"low":31.93,"open":32.76,"volume":6674700},{"timestamp":1453300200,"date":"2016-01-20","index":137,"close":31.2,"high":31.7,"low":30.52,"open":31.43,"volume":13170600},{"timestamp":1453386600,"date":"2016-01-21","index":138,"close":31.2,"high":31.74,"low":30.9,"open":31.61,"volume":9978900},{"timestamp":1453473000,"date":"2016-01-22","index":139,"close":31.69,"high":31.97,"low":31.54,"open":31.65,"volume":9444000},{"timestamp":1453732200,"date":"2016-01-25","index":140,"close":31.47,"high":31.98,"low":31.35,"open":31.98,"volume":7591800},{"timestamp":1453818600,"date":"2016-01-26","index":141,"close":31.97,"high":31.98,"low":31.39,"open":31.49,"volume":8617000},{"timestamp":1453905000,"date":"2016-01-27","index":142,"close":31.59,"high":32.63,"low":31.38,"open":31.96,"volume":12711700}],"post":[{"timestamp":1453991400,"date":"2016-01-28","index":143,"close":34.24,"high":34.75,"low":33.35,"open":33.63,"volume":20378600},{"timestamp":1454077800,"date":"2016-01-29","index":144,"close":36.14,"high":36.26,"low":34.36,"open":34.49,"volume":21201100},{"timestamp":1454337000,"date":"2016-02-01","index":145,"close":37.08,"high":37.32,"low":35.59,"open":35.65,"volume":17356000},{"timestamp":1454423400,"date":"2016-02-02","index":146,"close":36.83,"high":37.77,"low":36.44,"open":36.53,"volume":17310600},{"timestamp":1454509800,"date":"2016-02-03","index":147,"close":37.01,"high":37.55,"low":36.07,"open":36.87,"volume":14543100},{"timestamp":1454596200,"date":"2016-02-04","index":148,"close":37.17,"high":37.28,"low":36.54,"open":36.66,"volume":10212300},{"timestamp":1454682600,"date":"2016-02-05","index":149,"close":35.07,"high":37.16,"low":34.82,"open":37.16,"volume":16245800},{"timestamp":1454941800,"date":"2016-02-08","index":150,"close":33.61,"high":34.29,"low":31.98,"open":34,"volume":20629000},{"timestamp":1455028200,"date":"2016-02-09","index":151,"close":32.7,"high":33.86,"low":31.64,"open":32.8,"volume":16439200},{"timestamp":1455114600,"date":"2016-02-10","index":152,"close":32.9,"high":33.94,"low":32.82,"open":33.62,"volume":8636500},{"timestamp":1455201000,"date":"2016-02-11","index":153,"close":33.52,"high":33.64,"low":32.01,"open":32.12,"volume":13170100}]},{"date":"2015-10-28","estimated":0.29,"reported":0.31,"pre":[{"timestamp":1444829400,"date":"2015-10-14","index":71,"close":34.05,"high":34.46,"low":33.4,"open":33.4,"volume":8198300},{"timestamp":1444915800,"date":"2015-10-15","index":72,"close":34.62,"high":34.72,"low":34.16,"open":34.45,"volume":9103200},{"timestamp":1445002200,"date":"2015-10-16","index":73,"close":34.29,"high":35.05,"low":33.95,"open":34.75,"volume":5390700},{"timestamp":1445261400,"date":"2015-10-19","index":74,"close":34.84,"high":34.9,"low":33.79,"open":34.43,"volume":5855700},{"timestamp":1445347800,"date":"2015-10-20","index":75,"close":34.87,"high":34.99,"low":34.59,"open":34.8,"volume":6084200},{"timestamp":1445434200,"date":"2015-10-21","index":76,"close":33.83,"high":34.8,"low":32.88,"open":34.75,"volume":9054500},{"timestamp":1445520600,"date":"2015-10-22","index":77,"close":34.79,"high":35.25,"low":34.26,"open":34.43,"volume":8735500},{"timestamp":1445607000,"date":"2015-10-23","index":78,"close":34.99,"high":35.75,"low":34.8,"open":35.73,"volume":8909100},{"timestamp":1445866200,"date":"2015-10-26","index":79,"close":36.44,"high":36.59,"low":35.51,"open":36.05,"volume":11554600},{"timestamp":1445952600,"date":"2015-10-27","index":80,"close":35.94,"high":36.39,"low":35.31,"open":36.39,"volume":8502400},{"timestamp":1446039000,"date":"2015-10-28","index":81,"close":36.52,"high":36.65,"low":35.81,"open":36.21,"volume":11634300}],"post":[{"timestamp":1446125400,"date":"2015-10-29","index":82,"close":35.91,"high":36.5,"low":34.5,"open":34.73,"volume":25137300},{"timestamp":1446211800,"date":"2015-10-30","index":83,"close":36.01,"high":36.49,"low":35.24,"open":35.64,"volume":13409200},{"timestamp":1446474600,"date":"2015-11-02","index":84,"close":36.99,"high":37.41,"low":35.45,"open":35.58,"volume":11254900},{"timestamp":1446561000,"date":"2015-11-03","index":85,"close":37.9,"high":38.44,"low":37,"open":37.05,"volume":12025200},{"timestamp":1446647400,"date":"2015-11-04","index":86,"close":37.6,"high":38.52,"low":37.33,"open":38.45,"volume":12226800},{"timestamp":1446733800,"date":"2015-11-05","index":87,"close":36.71,"high":37.98,"low":36.66,"open":37.82,"volume":9068900},{"timestamp":1446820200,"date":"2015-11-06","index":88,"close":36.24,"high":36.7,"low":35.8,"open":36.59,"volume":10256800},{"timestamp":1447079400,"date":"2015-11-09","index":89,"close":36.6,"high":36.74,"low":35.65,"open":36.1,"volume":11571500},{"timestamp":1447165800,"date":"2015-11-10","index":90,"close":37,"high":37.2,"low":36.5,"open":36.58,"volume":36384400},{"timestamp":1447252200,"date":"2015-11-11","index":91,"close":36.33,"high":37.32,"low":35.75,"open":37.19,"volume":12762500},{"timestamp":1447338600,"date":"2015-11-12","index":92,"close":35.57,"high":36.05,"low":34.83,"open":35.94,"volume":11835900}]},{"date":"2015-07-29","estimated":0.31,"reported":0.33,"pre":[{"timestamp":1436967000,"date":"2015-07-15","index":7,"close":37.51,"high":38.2,"low":37.03,"open":37.98,"volume":13072800},{"timestamp":1437053400,"date":"2015-07-16","index":8,"close":38.63,"high":39.97,"low":38.08,"open":38.82,"volume":21348500},{"timestamp":1437139800,"date":"2015-07-17","index":9,"close":38.39,"high":40.2,"low":38.18,"open":39.42,"volume":45720200},{"timestamp":1437399000,"date":"2015-07-20","index":10,"close":40.47,"high":42.55,"low":39.8,"open":41.46,"volume":52286500},{"timestamp":1437485400,"date":"2015-07-21","index":11,"close":39.35,"high":41.11,"low":39.12,"open":41.08,"volume":32954600},{"timestamp":1437571800,"date":"2015-07-22","index":12,"close":38.39,"high":39.72,"low":38.1,"open":39.35,"volume":25363900},{"timestamp":1437658200,"date":"2015-07-23","index":13,"close":37.01,"high":38.75,"low":36.93,"open":38.74,"volume":19250200},{"timestamp":1437744600,"date":"2015-07-24","index":14,"close":37,"high":38,"low":36.91,"open":37.71,"volume":14274300},{"timestamp":1438003800,"date":"2015-07-27","index":15,"close":36.39,"high":37.38,"low":36.22,"open":36.78,"volume":16179900},{"timestamp":1438090200,"date":"2015-07-28","index":16,"close":37.6,"high":38,"low":36.83,"open":37.19,"volume":18986000},{"timestamp":1438176600,"date":"2015-07-29","index":17,"close":37.95,"high":38.1,"low":37.62,"open":38.03,"volume":11788400}],"post":[{"timestamp":1438263000,"date":"2015-07-30","index":18,"close":38.45,"high":39.01,"low":37.72,"open":38.04,"volume":13845100},{"timestamp":1438349400,"date":"2015-07-31","index":19,"close":38.7,"high":39.2,"low":38.22,"open":39.14,"volume":12480600},{"timestamp":1438608600,"date":"2015-08-03","index":20,"close":39.39,"high":39.88,"low":38.9,"open":39.25,"volume":15126600},{"timestamp":1438695000,"date":"2015-08-04","index":21,"close":38.95,"high":39.91,"low":38.43,"open":39.91,"volume":10992200},{"timestamp":1438781400,"date":"2015-08-05","index":22,"close":39.27,"high":39.88,"low":39.17,"open":39.7,"volume":9463100},{"timestamp":1438867800,"date":"2015-08-06","index":23,"close":38.85,"high":39.74,"low":38.55,"open":39.63,"volume":7324100},{"timestamp":1438954200,"date":"2015-08-07","index":24,"close":39.13,"high":39.23,"low":38.6,"open":39.04,"volume":8331300},{"timestamp":1439213400,"date":"2015-08-10","index":25,"close":39.05,"high":39.69,"low":38.77,"open":39.43,"volume":7998900},{"timestamp":1439299800,"date":"2015-08-11","index":26,"close":38.85,"high":39.28,"low":38.72,"open":38.93,"volume":8184000},{"timestamp":1439386200,"date":"2015-08-12","index":27,"close":38.19,"high":38.58,"low":37.01,"open":38.55,"volume":21350600},{"timestamp":1439472600,"date":"2015-08-13","index":28,"close":37.62,"high":38.49,"low":37.44,"open":38.4,"volume":7863500}]},{"date":"2015-07-01","estimated":null,"reported":0.29,"pre":[],"post":[]}] +[{"date":"2025-10-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-05","estimated":1.12,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":1.07,"reported":1.2,"pre":[{"timestamp":1728999000,"date":"2024-10-15","index":2336,"close":79.55,"high":81.06,"low":78.65,"open":80.15,"volume":7291600},{"timestamp":1729085400,"date":"2024-10-16","index":2337,"close":80.82,"high":80.85,"low":79.45,"open":79.81,"volume":5434800},{"timestamp":1729171800,"date":"2024-10-17","index":2338,"close":79.82,"high":80.9,"low":79.22,"open":80.75,"volume":8654000},{"timestamp":1729258200,"date":"2024-10-18","index":2339,"close":80.94,"high":80.97,"low":78.94,"open":79.5,"volume":8844300},{"timestamp":1729517400,"date":"2024-10-21","index":2340,"close":80.56,"high":81.36,"low":80.04,"open":80.32,"volume":7450300},{"timestamp":1729603800,"date":"2024-10-22","index":2341,"close":80.91,"high":81.42,"low":80.04,"open":80.05,"volume":7571300},{"timestamp":1729690200,"date":"2024-10-23","index":2342,"close":80.83,"high":82.24,"low":80.09,"open":81.24,"volume":7632100},{"timestamp":1729776600,"date":"2024-10-24","index":2343,"close":81.39,"high":82.48,"low":80.92,"open":81.24,"volume":7398800},{"timestamp":1729863000,"date":"2024-10-25","index":2344,"close":81.7,"high":82.8,"low":81.4,"open":82.01,"volume":7201000},{"timestamp":1730122200,"date":"2024-10-28","index":2345,"close":83.59,"high":83.7,"low":81.88,"open":82.03,"volume":15243500},{"timestamp":1730208600,"date":"2024-10-29","index":2346,"close":80.28,"high":81.25,"low":76.81,"open":78.04,"volume":35206400}],"post":[{"timestamp":1730295000,"date":"2024-10-30","index":2347,"close":78.22,"high":79.71,"low":77.99,"open":79.03,"volume":14910500},{"timestamp":1730404801,"date":"2024-10-31","index":2348,"close":79.3,"high":79.82,"low":78.38,"open":78.54,"volume":13851561},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-30","estimated":0.99,"reported":1.19,"pre":[{"timestamp":1721136600,"date":"2024-07-16","index":2272,"close":61.81,"high":62.02,"low":60.68,"open":60.8,"volume":9198800},{"timestamp":1721223000,"date":"2024-07-17","index":2273,"close":61.24,"high":61.84,"low":60.65,"open":61.11,"volume":8322100},{"timestamp":1721309400,"date":"2024-07-18","index":2274,"close":60,"high":61.33,"low":59.94,"open":60.55,"volume":9102000},{"timestamp":1721395800,"date":"2024-07-19","index":2275,"close":59.33,"high":59.83,"low":58.75,"open":59.81,"volume":9352900},{"timestamp":1721655000,"date":"2024-07-22","index":2276,"close":60.77,"high":60.79,"low":59.52,"open":59.9,"volume":7489500},{"timestamp":1721741400,"date":"2024-07-23","index":2277,"close":59.71,"high":60.95,"low":59.69,"open":60.72,"volume":7572000},{"timestamp":1721827800,"date":"2024-07-24","index":2278,"close":58.07,"high":59.66,"low":57.98,"open":59.55,"volume":11801700},{"timestamp":1721914200,"date":"2024-07-25","index":2279,"close":57.22,"high":58.65,"low":57.2,"open":58.16,"volume":12515700},{"timestamp":1722000600,"date":"2024-07-26","index":2280,"close":58.29,"high":58.31,"low":56.97,"open":57.6,"volume":11323400},{"timestamp":1722259800,"date":"2024-07-29","index":2281,"close":58.94,"high":59.1,"low":58.07,"open":58.5,"volume":12346800},{"timestamp":1722346200,"date":"2024-07-30","index":2282,"close":64,"high":65.06,"low":62.43,"open":62.78,"volume":44232800}],"post":[{"timestamp":1722432600,"date":"2024-07-31","index":2283,"close":65.78,"high":66.99,"low":64.17,"open":65,"volume":25825900},{"timestamp":1722519000,"date":"2024-08-01","index":2284,"close":65.31,"high":67.3,"low":65.02,"open":65.78,"volume":19086400},{"timestamp":1722605400,"date":"2024-08-02","index":2285,"close":61.98,"high":64.04,"low":60.89,"open":64,"volume":23117100},{"timestamp":1722864600,"date":"2024-08-05","index":2286,"close":60.46,"high":61.06,"low":58.65,"open":60.7,"volume":17445400},{"timestamp":1722951000,"date":"2024-08-06","index":2287,"close":62.75,"high":63.58,"low":60.3,"open":60.6,"volume":14358900},{"timestamp":1723037400,"date":"2024-08-07","index":2288,"close":62.74,"high":65.01,"low":62.64,"open":63.35,"volume":13464400},{"timestamp":1723123800,"date":"2024-08-08","index":2289,"close":64.28,"high":64.68,"low":63.1,"open":63.55,"volume":9761200},{"timestamp":1723210200,"date":"2024-08-09","index":2290,"close":64.72,"high":65.5,"low":64.47,"open":64.8,"volume":8605300},{"timestamp":1723469400,"date":"2024-08-12","index":2291,"close":63.46,"high":65.13,"low":63.28,"open":64.95,"volume":7519500},{"timestamp":1723555800,"date":"2024-08-13","index":2292,"close":65.11,"high":65.64,"low":63.72,"open":64,"volume":8638600},{"timestamp":1723642200,"date":"2024-08-14","index":2293,"close":66.14,"high":66.39,"low":64.66,"open":65.06,"volume":8944800}]},{"date":"2024-04-30","estimated":1.22,"reported":1.4,"pre":[{"timestamp":1713274200,"date":"2024-04-16","index":2210,"close":63.43,"high":64.21,"low":62.92,"open":62.99,"volume":9912700},{"timestamp":1713360600,"date":"2024-04-17","index":2211,"close":63.26,"high":63.97,"low":62.58,"open":63.78,"volume":8000900},{"timestamp":1713447000,"date":"2024-04-18","index":2212,"close":62.1,"high":64.03,"low":61.95,"open":63.85,"volume":9240000},{"timestamp":1713533400,"date":"2024-04-19","index":2213,"close":62.31,"high":62.46,"low":61.72,"open":62,"volume":13118800},{"timestamp":1713792600,"date":"2024-04-22","index":2214,"close":63.19,"high":63.63,"low":62.48,"open":63.04,"volume":9958200},{"timestamp":1713879000,"date":"2024-04-23","index":2215,"close":64.43,"high":64.7,"low":63.2,"open":63.38,"volume":9913000},{"timestamp":1713965400,"date":"2024-04-24","index":2216,"close":64.84,"high":65.09,"low":64.02,"open":64.11,"volume":8189100},{"timestamp":1714051800,"date":"2024-04-25","index":2217,"close":64.1,"high":64.4,"low":62.95,"open":63.47,"volume":11711200},{"timestamp":1714138200,"date":"2024-04-26","index":2218,"close":65.96,"high":66.3,"low":63.75,"open":64.13,"volume":14200900},{"timestamp":1714397400,"date":"2024-04-29","index":2219,"close":66.99,"high":67.55,"low":66,"open":66,"volume":19142400},{"timestamp":1714483800,"date":"2024-04-30","index":2220,"close":67.92,"high":70.66,"low":67.22,"open":70,"volume":43903400}],"post":[{"timestamp":1714570200,"date":"2024-05-01","index":2221,"close":66.14,"high":67.8,"low":65.49,"open":67,"volume":17966500},{"timestamp":1714656600,"date":"2024-05-02","index":2222,"close":66.98,"high":67.44,"low":65.83,"open":66.7,"volume":14480600},{"timestamp":1714743000,"date":"2024-05-03","index":2223,"close":65.7,"high":67.89,"low":64.72,"open":67.64,"volume":15435200},{"timestamp":1715002200,"date":"2024-05-06","index":2224,"close":65.61,"high":66.1,"low":64.95,"open":66,"volume":11257600},{"timestamp":1715088600,"date":"2024-05-07","index":2225,"close":65.92,"high":66.77,"low":65.77,"open":66.08,"volume":9232200},{"timestamp":1715175000,"date":"2024-05-08","index":2226,"close":63.81,"high":65.7,"low":63.77,"open":65.46,"volume":11183800},{"timestamp":1715261400,"date":"2024-05-09","index":2227,"close":64.45,"high":64.47,"low":63.41,"open":63.87,"volume":8368700},{"timestamp":1715347800,"date":"2024-05-10","index":2228,"close":62.93,"high":64.94,"low":62.88,"open":64.59,"volume":8745800},{"timestamp":1715607000,"date":"2024-05-13","index":2229,"close":63.95,"high":64.43,"low":63.19,"open":63.44,"volume":7311600},{"timestamp":1715693400,"date":"2024-05-14","index":2230,"close":64.58,"high":64.86,"low":64.27,"open":64.39,"volume":7556500},{"timestamp":1715779800,"date":"2024-05-15","index":2231,"close":63.9,"high":65.53,"low":63.48,"open":65.11,"volume":10972600}]},{"date":"2024-02-07","estimated":1.36,"reported":1.48,"pre":[{"timestamp":1706106600,"date":"2024-01-24","index":2153,"close":63.02,"high":66,"low":62.96,"open":65.99,"volume":21694100},{"timestamp":1706193000,"date":"2024-01-25","index":2154,"close":60.71,"high":64.33,"low":58.9,"open":63.46,"volume":43452600},{"timestamp":1706279400,"date":"2024-01-26","index":2155,"close":61.78,"high":62.27,"low":60.01,"open":60.32,"volume":18430700},{"timestamp":1706538600,"date":"2024-01-29","index":2156,"close":63.76,"high":63.79,"low":60.9,"open":61.2,"volume":15913900},{"timestamp":1706625000,"date":"2024-01-30","index":2157,"close":63.68,"high":64.5,"low":62.07,"open":62.9,"volume":18786100},{"timestamp":1706711400,"date":"2024-01-31","index":2158,"close":61.35,"high":63.4,"low":61.19,"open":63,"volume":15623100},{"timestamp":1706797800,"date":"2024-02-01","index":2159,"close":62.02,"high":62.06,"low":60.64,"open":61.51,"volume":13449400},{"timestamp":1706884200,"date":"2024-02-02","index":2160,"close":62.42,"high":62.72,"low":61,"open":61.79,"volume":14611700},{"timestamp":1707143400,"date":"2024-02-05","index":2161,"close":61.54,"high":62.08,"low":61.3,"open":62,"volume":10223300},{"timestamp":1707229800,"date":"2024-02-06","index":2162,"close":63.71,"high":63.73,"low":61.62,"open":62.03,"volume":17564300},{"timestamp":1707316200,"date":"2024-02-07","index":2163,"close":63.24,"high":64.9,"low":62.85,"open":64.54,"volume":33211300}],"post":[{"timestamp":1707402600,"date":"2024-02-08","index":2164,"close":56.13,"high":58.59,"low":55.77,"open":57.98,"volume":68272700},{"timestamp":1707489000,"date":"2024-02-09","index":2165,"close":58.91,"high":59.22,"low":56.16,"open":56.21,"volume":31421400},{"timestamp":1707748200,"date":"2024-02-12","index":2166,"close":60.09,"high":60.62,"low":58.42,"open":58.61,"volume":21768200},{"timestamp":1707834600,"date":"2024-02-13","index":2167,"close":58.26,"high":58.73,"low":57.86,"open":57.88,"volume":19540200},{"timestamp":1707921000,"date":"2024-02-14","index":2168,"close":58.87,"high":59.01,"low":57.63,"open":58.6,"volume":16520600},{"timestamp":1708007400,"date":"2024-02-15","index":2169,"close":59.7,"high":60.24,"low":58.06,"open":58.86,"volume":13321000},{"timestamp":1708093800,"date":"2024-02-16","index":2170,"close":59.14,"high":59.75,"low":58.45,"open":58.86,"volume":12181800},{"timestamp":1708439400,"date":"2024-02-20","index":2171,"close":58.63,"high":59.03,"low":58.19,"open":58.23,"volume":12598700},{"timestamp":1708525800,"date":"2024-02-21","index":2172,"close":57.48,"high":58.45,"low":57.15,"open":58.08,"volume":13424300},{"timestamp":1708612200,"date":"2024-02-22","index":2173,"close":58.35,"high":58.64,"low":57.37,"open":57.77,"volume":17293000},{"timestamp":1708698600,"date":"2024-02-23","index":2174,"close":59.16,"high":59.43,"low":58.23,"open":58.85,"volume":13357000}]},{"date":"2023-11-01","estimated":1.23,"reported":1.3,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":2087,"close":55.8,"high":57.1,"low":55.71,"open":56.53,"volume":10514500},{"timestamp":1697722200,"date":"2023-10-19","index":2088,"close":54.81,"high":56.4,"low":54.7,"open":55.66,"volume":16298500},{"timestamp":1697808600,"date":"2023-10-20","index":2089,"close":53.39,"high":54.47,"low":53.34,"open":53.99,"volume":20966100},{"timestamp":1698067800,"date":"2023-10-23","index":2090,"close":53.45,"high":54.13,"low":52.65,"open":52.92,"volume":13629400},{"timestamp":1698154200,"date":"2023-10-24","index":2091,"close":54.24,"high":54.61,"low":53.59,"open":53.88,"volume":9733900},{"timestamp":1698240600,"date":"2023-10-25","index":2092,"close":51.49,"high":52.78,"low":51.23,"open":52.55,"volume":22784100},{"timestamp":1698327000,"date":"2023-10-26","index":2093,"close":51.75,"high":52.25,"low":51.06,"open":51.5,"volume":17045600},{"timestamp":1698413400,"date":"2023-10-27","index":2094,"close":50.39,"high":51.67,"low":50.25,"open":51.51,"volume":18382700},{"timestamp":1698672600,"date":"2023-10-30","index":2095,"close":51.05,"high":51.44,"low":50.58,"open":50.95,"volume":13168900},{"timestamp":1698759000,"date":"2023-10-31","index":2096,"close":51.8,"high":51.89,"low":50.8,"open":51.09,"volume":12942500},{"timestamp":1698845400,"date":"2023-11-01","index":2097,"close":51.66,"high":52.2,"low":51.1,"open":51.91,"volume":25259700}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":2098,"close":55.06,"high":55.43,"low":52.55,"open":55.05,"volume":35348000},{"timestamp":1699018200,"date":"2023-11-03","index":2099,"close":56.1,"high":56.27,"low":55.38,"open":55.42,"volume":18722400},{"timestamp":1699281000,"date":"2023-11-06","index":2100,"close":54.62,"high":56.72,"low":54.19,"open":56.65,"volume":17246800},{"timestamp":1699367400,"date":"2023-11-07","index":2101,"close":54.63,"high":55.04,"low":54.05,"open":54.44,"volume":13038500},{"timestamp":1699453800,"date":"2023-11-08","index":2102,"close":55.08,"high":55.83,"low":53.55,"open":54.33,"volume":20518500},{"timestamp":1699540200,"date":"2023-11-09","index":2103,"close":54.28,"high":56.03,"low":54.15,"open":55.8,"volume":12568700},{"timestamp":1699626600,"date":"2023-11-10","index":2104,"close":54.77,"high":54.83,"low":53.87,"open":54.34,"volume":9682100},{"timestamp":1699885800,"date":"2023-11-13","index":2105,"close":54.39,"high":54.72,"low":53.98,"open":54.44,"volume":11861100},{"timestamp":1699972200,"date":"2023-11-14","index":2106,"close":56.68,"high":57.19,"low":55.42,"open":55.49,"volume":16775400},{"timestamp":1700058600,"date":"2023-11-15","index":2107,"close":58.25,"high":58.56,"low":56.99,"open":57,"volume":15222100},{"timestamp":1700145000,"date":"2023-11-16","index":2108,"close":56.82,"high":58.27,"low":56.55,"open":57.96,"volume":12748600}]},{"date":"2023-08-02","estimated":1.16,"reported":1.16,"pre":[{"timestamp":1689773400,"date":"2023-07-19","index":2023,"close":74.22,"high":75.04,"low":73.9,"open":74.47,"volume":12167200},{"timestamp":1689859800,"date":"2023-07-20","index":2024,"close":73.02,"high":74.68,"low":72.8,"open":72.82,"volume":14221100},{"timestamp":1689946200,"date":"2023-07-21","index":2025,"close":72.99,"high":73.62,"low":71.83,"open":72.73,"volume":25508500},{"timestamp":1690205400,"date":"2023-07-24","index":2026,"close":73.69,"high":73.97,"low":73.01,"open":73.04,"volume":8845400},{"timestamp":1690291800,"date":"2023-07-25","index":2027,"close":72.96,"high":74.3,"low":72.94,"open":73.68,"volume":8536000},{"timestamp":1690378200,"date":"2023-07-26","index":2028,"close":73.43,"high":73.76,"low":72.41,"open":72.89,"volume":11332500},{"timestamp":1690464600,"date":"2023-07-27","index":2029,"close":72.03,"high":75.06,"low":71.81,"open":74.33,"volume":11836600},{"timestamp":1690551000,"date":"2023-07-28","index":2030,"close":73.98,"high":74.19,"low":72.96,"open":73.04,"volume":10182300},{"timestamp":1690810200,"date":"2023-07-31","index":2031,"close":75.82,"high":76.54,"low":74.74,"open":74.9,"volume":15661100},{"timestamp":1690896600,"date":"2023-08-01","index":2032,"close":75.53,"high":76.28,"low":74.56,"open":76.19,"volume":14608700},{"timestamp":1690983000,"date":"2023-08-02","index":2033,"close":73.2,"high":74.99,"low":72.5,"open":74.38,"volume":24567800}],"post":[{"timestamp":1691069400,"date":"2023-08-03","index":2034,"close":64.18,"high":66.93,"low":64.1,"open":66.7,"volume":51260800},{"timestamp":1691155800,"date":"2023-08-04","index":2035,"close":62.75,"high":64.97,"low":62.66,"open":64.8,"volume":25230100},{"timestamp":1691415000,"date":"2023-08-07","index":2036,"close":64.42,"high":64.75,"low":62.2,"open":63.02,"volume":23738000},{"timestamp":1691501400,"date":"2023-08-08","index":2037,"close":63.19,"high":63.99,"low":62.49,"open":63.77,"volume":17683700},{"timestamp":1691587800,"date":"2023-08-09","index":2038,"close":62.02,"high":63.39,"low":61.93,"open":63.1,"volume":13788700},{"timestamp":1691674200,"date":"2023-08-10","index":2039,"close":62.79,"high":63.05,"low":62.08,"open":62.6,"volume":13119100},{"timestamp":1691760600,"date":"2023-08-11","index":2040,"close":61.54,"high":62.5,"low":61.47,"open":62.27,"volume":12393700},{"timestamp":1692019800,"date":"2023-08-14","index":2041,"close":63.27,"high":63.44,"low":61.68,"open":62.15,"volume":22668000},{"timestamp":1692106200,"date":"2023-08-15","index":2042,"close":59.47,"high":62.77,"low":59.4,"open":62.76,"volume":32003500},{"timestamp":1692192600,"date":"2023-08-16","index":2043,"close":59.68,"high":60.19,"low":59.26,"open":59.44,"volume":16592700},{"timestamp":1692279000,"date":"2023-08-17","index":2044,"close":58.6,"high":59.19,"low":58.15,"open":59.01,"volume":20616700}]},{"date":"2023-05-08","estimated":1.1,"reported":1.17,"pre":[{"timestamp":1682343000,"date":"2023-04-24","index":1964,"close":74.29,"high":74.87,"low":73.38,"open":74.41,"volume":7458400},{"timestamp":1682429400,"date":"2023-04-25","index":1965,"close":71.78,"high":74.29,"low":71.76,"open":73.9,"volume":10255800},{"timestamp":1682515800,"date":"2023-04-26","index":1966,"close":72.06,"high":72.76,"low":71.03,"open":71.21,"volume":9068800},{"timestamp":1682602200,"date":"2023-04-27","index":1967,"close":74.27,"high":74.37,"low":72.96,"open":73,"volume":11420100},{"timestamp":1682688600,"date":"2023-04-28","index":1968,"close":76,"high":76.05,"low":73.92,"open":74.24,"volume":10718900},{"timestamp":1682947800,"date":"2023-05-01","index":1969,"close":75.11,"high":76.5,"low":74.97,"open":76.03,"volume":6857900},{"timestamp":1683034200,"date":"2023-05-02","index":1970,"close":72.28,"high":75.06,"low":71.93,"open":74.82,"volume":12767000},{"timestamp":1683120600,"date":"2023-05-03","index":1971,"close":71.43,"high":72.99,"low":71.35,"open":72.41,"volume":11865700},{"timestamp":1683207000,"date":"2023-05-04","index":1972,"close":71.81,"high":73.05,"low":71.75,"open":71.77,"volume":10230500},{"timestamp":1683293400,"date":"2023-05-05","index":1973,"close":74.97,"high":75.08,"low":72.94,"open":72.96,"volume":11941800},{"timestamp":1683552600,"date":"2023-05-08","index":1974,"close":75.52,"high":76.38,"low":74.92,"open":75.71,"volume":22864000}],"post":[{"timestamp":1683639000,"date":"2023-05-09","index":1975,"close":65.9,"high":69.68,"low":65.85,"open":69.53,"volume":68702600},{"timestamp":1683725400,"date":"2023-05-10","index":1976,"close":63.38,"high":66.59,"low":62.78,"open":66.5,"volume":46309100},{"timestamp":1683811800,"date":"2023-05-11","index":1977,"close":64.18,"high":64.38,"low":62.64,"open":63.45,"volume":27903300},{"timestamp":1683898200,"date":"2023-05-12","index":1978,"close":61.69,"high":64.18,"low":61.31,"open":64.1,"volume":28654300},{"timestamp":1684157400,"date":"2023-05-15","index":1979,"close":62.25,"high":62.73,"low":61.58,"open":61.75,"volume":20633500},{"timestamp":1684243800,"date":"2023-05-16","index":1980,"close":60.8,"high":61.97,"low":60.75,"open":61.8,"volume":17517500},{"timestamp":1684330200,"date":"2023-05-17","index":1981,"close":61.46,"high":61.72,"low":60.4,"open":61.15,"volume":19938700},{"timestamp":1684416600,"date":"2023-05-18","index":1982,"close":61.27,"high":61.65,"low":60.46,"open":61.46,"volume":19820500},{"timestamp":1684503000,"date":"2023-05-19","index":1983,"close":60.92,"high":61.95,"low":60.71,"open":61.9,"volume":19362800},{"timestamp":1684762200,"date":"2023-05-22","index":1984,"close":63.03,"high":63.15,"low":60.65,"open":60.95,"volume":20220600},{"timestamp":1684848600,"date":"2023-05-23","index":1985,"close":62,"high":63.3,"low":61.84,"open":63.03,"volume":16815500}]},{"date":"2023-02-09","estimated":1.2,"reported":1.24,"pre":[{"timestamp":1674743400,"date":"2023-01-26","index":1904,"close":80.81,"high":80.9,"low":78.56,"open":80.08,"volume":10566000},{"timestamp":1674829800,"date":"2023-01-27","index":1905,"close":81.83,"high":82.54,"low":80.32,"open":80.56,"volume":10889100},{"timestamp":1675089000,"date":"2023-01-30","index":1906,"close":79.64,"high":81.36,"low":79.54,"open":80.87,"volume":10301000},{"timestamp":1675175400,"date":"2023-01-31","index":1907,"close":81.49,"high":82.47,"low":79.61,"open":79.7,"volume":15730300},{"timestamp":1675261800,"date":"2023-02-01","index":1908,"close":82.91,"high":83.6,"low":79.58,"open":81.34,"volume":13221600},{"timestamp":1675348200,"date":"2023-02-02","index":1909,"close":86.96,"high":88.63,"low":84.65,"open":86.72,"volume":16906600},{"timestamp":1675434600,"date":"2023-02-03","index":1910,"close":85.52,"high":87.84,"low":85.2,"open":85.39,"volume":14786900},{"timestamp":1675693800,"date":"2023-02-06","index":1911,"close":82.33,"high":83.8,"low":82.14,"open":83.33,"volume":14175900},{"timestamp":1675780200,"date":"2023-02-07","index":1912,"close":83.23,"high":83.67,"low":80.82,"open":82.06,"volume":13520800},{"timestamp":1675866600,"date":"2023-02-08","index":1913,"close":79.72,"high":82.61,"low":79.62,"open":82.35,"volume":13569300},{"timestamp":1675953000,"date":"2023-02-09","index":1914,"close":78.42,"high":81.8,"low":78.1,"open":81.73,"volume":25473900}],"post":[{"timestamp":1676039400,"date":"2023-02-10","index":1915,"close":80.8,"high":82.85,"low":78.6,"open":79.37,"volume":37521000},{"timestamp":1676298600,"date":"2023-02-13","index":1916,"close":79.45,"high":80.71,"low":78.44,"open":80.65,"volume":15898500},{"timestamp":1676385000,"date":"2023-02-14","index":1917,"close":77.26,"high":79.37,"low":76.3,"open":79,"volume":18802000},{"timestamp":1676471400,"date":"2023-02-15","index":1918,"close":77.91,"high":78.79,"low":76.05,"open":76.53,"volume":14494600},{"timestamp":1676557800,"date":"2023-02-16","index":1919,"close":76.73,"high":78.72,"low":76.54,"open":76.87,"volume":11461800},{"timestamp":1676644200,"date":"2023-02-17","index":1920,"close":74.66,"high":76.33,"low":73.59,"open":76.2,"volume":15855700},{"timestamp":1676989800,"date":"2023-02-21","index":1921,"close":75.24,"high":75.57,"low":73.68,"open":73.71,"volume":14537400},{"timestamp":1677076200,"date":"2023-02-22","index":1922,"close":75.48,"high":76.28,"low":74.89,"open":75.36,"volume":9526700},{"timestamp":1677162600,"date":"2023-02-23","index":1923,"close":75.19,"high":76.28,"low":73.63,"open":75.89,"volume":9292000},{"timestamp":1677249000,"date":"2023-02-24","index":1924,"close":73.55,"high":74.03,"low":72.98,"open":73.5,"volume":12317700},{"timestamp":1677508200,"date":"2023-02-27","index":1925,"close":73.77,"high":74.57,"low":73.46,"open":74.32,"volume":8579300}]},{"date":"2022-11-03","estimated":0.96,"reported":1.08,"pre":[{"timestamp":1666272600,"date":"2022-10-20","index":1838,"close":84.78,"high":87.6,"low":84,"open":84.68,"volume":10581900},{"timestamp":1666359000,"date":"2022-10-21","index":1839,"close":83.94,"high":85.13,"low":82.35,"open":83.62,"volume":14423800},{"timestamp":1666618200,"date":"2022-10-24","index":1840,"close":83.32,"high":84.6,"low":80.86,"open":84.55,"volume":13299000},{"timestamp":1666704600,"date":"2022-10-25","index":1841,"close":89.24,"high":89.68,"low":85.96,"open":86.17,"volume":18001400},{"timestamp":1666791000,"date":"2022-10-26","index":1842,"close":88.55,"high":91.34,"low":87.92,"open":88.1,"volume":12101100},{"timestamp":1666877400,"date":"2022-10-27","index":1843,"close":87.35,"high":89.71,"low":87.1,"open":88.55,"volume":10785800},{"timestamp":1666963800,"date":"2022-10-28","index":1844,"close":86.25,"high":87.42,"low":84.19,"open":86.09,"volume":16005700},{"timestamp":1667223000,"date":"2022-10-31","index":1845,"close":83.58,"high":86.25,"low":82.47,"open":85.51,"volume":17709500},{"timestamp":1667309400,"date":"2022-11-01","index":1846,"close":83.11,"high":86.14,"low":83.06,"open":85,"volume":10269700},{"timestamp":1667395800,"date":"2022-11-02","index":1847,"close":79.45,"high":84.22,"low":79.39,"open":83.11,"volume":13037400},{"timestamp":1667482200,"date":"2022-11-03","index":1848,"close":76.55,"high":78.72,"low":75.29,"open":78.15,"volume":26962900}],"post":[{"timestamp":1667568600,"date":"2022-11-04","index":1849,"close":75.18,"high":75.31,"low":71.17,"open":75,"volume":41464900},{"timestamp":1667831400,"date":"2022-11-07","index":1850,"close":77.66,"high":78.18,"low":76.12,"open":76.53,"volume":18061500},{"timestamp":1667917800,"date":"2022-11-08","index":1851,"close":81.13,"high":83.23,"low":78.05,"open":78.15,"volume":19481300},{"timestamp":1668004200,"date":"2022-11-09","index":1852,"close":78.68,"high":80.25,"low":78.09,"open":80.02,"volume":14327600},{"timestamp":1668090600,"date":"2022-11-10","index":1853,"close":86.8,"high":86.9,"low":83.11,"open":84.11,"volume":20122100},{"timestamp":1668177000,"date":"2022-11-11","index":1854,"close":91.03,"high":92,"low":86.46,"open":86.52,"volume":19916700},{"timestamp":1668436200,"date":"2022-11-14","index":1855,"close":89.51,"high":91.37,"low":88.92,"open":90.16,"volume":10944100},{"timestamp":1668522600,"date":"2022-11-15","index":1856,"close":89.86,"high":92.62,"low":89.28,"open":92.49,"volume":14515700},{"timestamp":1668609000,"date":"2022-11-16","index":1857,"close":87.04,"high":89.71,"low":85.48,"open":89.62,"volume":17049800},{"timestamp":1668695400,"date":"2022-11-17","index":1858,"close":85.64,"high":87.34,"low":83.51,"open":84.61,"volume":11250100},{"timestamp":1668781800,"date":"2022-11-18","index":1859,"close":84.92,"high":87.28,"low":84.43,"open":86.86,"volume":9371700}]},{"date":"2022-08-02","estimated":0.86,"reported":0.93,"pre":[{"timestamp":1658237400,"date":"2022-07-19","index":1772,"close":77.74,"high":77.9,"low":74.32,"open":75.46,"volume":11531800},{"timestamp":1658323800,"date":"2022-07-20","index":1773,"close":80.24,"high":80.31,"low":76.85,"open":76.88,"volume":13929300},{"timestamp":1658410200,"date":"2022-07-21","index":1774,"close":82.75,"high":84.13,"low":79.72,"open":79.79,"volume":17900400},{"timestamp":1658496600,"date":"2022-07-22","index":1775,"close":81.05,"high":84.51,"low":80.35,"open":82.65,"volume":12379700},{"timestamp":1658755800,"date":"2022-07-25","index":1776,"close":81.65,"high":82.28,"low":79.04,"open":80.85,"volume":11219000},{"timestamp":1658842200,"date":"2022-07-26","index":1777,"close":77.04,"high":80.22,"low":76.71,"open":80.03,"volume":13245400},{"timestamp":1658928600,"date":"2022-07-27","index":1778,"close":86.42,"high":87.02,"low":81.36,"open":83.1,"volume":30554900},{"timestamp":1659015000,"date":"2022-07-28","index":1779,"close":85.86,"high":86.5,"low":83.35,"open":85.54,"volume":12476500},{"timestamp":1659101400,"date":"2022-07-29","index":1780,"close":86.53,"high":87.62,"low":84.82,"open":86.52,"volume":12115700},{"timestamp":1659360600,"date":"2022-08-01","index":1781,"close":88.57,"high":89.21,"low":85.27,"open":87.05,"volume":11710200},{"timestamp":1659447000,"date":"2022-08-02","index":1782,"close":89.63,"high":90.67,"low":86.91,"open":87.11,"volume":19673900}],"post":[{"timestamp":1659533400,"date":"2022-08-03","index":1783,"close":97.92,"high":101.95,"low":97.27,"open":101.14,"volume":53766800},{"timestamp":1659619800,"date":"2022-08-04","index":1784,"close":96.98,"high":98.41,"low":94.47,"open":97.9,"volume":20145900},{"timestamp":1659706200,"date":"2022-08-05","index":1785,"close":95.32,"high":96.99,"low":94.41,"open":95.24,"volume":12281500},{"timestamp":1659965400,"date":"2022-08-08","index":1786,"close":96.26,"high":98.94,"low":95.32,"open":96.35,"volume":19557500},{"timestamp":1660051800,"date":"2022-08-09","index":1787,"close":94.48,"high":95.78,"low":93.61,"open":95.45,"volume":12357200},{"timestamp":1660138200,"date":"2022-08-10","index":1788,"close":98.91,"high":99,"low":96.36,"open":98.09,"volume":17077200},{"timestamp":1660224600,"date":"2022-08-11","index":1789,"close":99.11,"high":101.95,"low":98.55,"open":101.12,"volume":16441200},{"timestamp":1660311000,"date":"2022-08-12","index":1790,"close":101.1,"high":101.78,"low":100.01,"open":100.55,"volume":12320900},{"timestamp":1660570200,"date":"2022-08-15","index":1791,"close":101.51,"high":102.22,"low":100.47,"open":100.72,"volume":10125600},{"timestamp":1660656600,"date":"2022-08-16","index":1792,"close":102.08,"high":103.03,"low":100.16,"open":102.57,"volume":14123800},{"timestamp":1660743000,"date":"2022-08-17","index":1793,"close":99.42,"high":101,"low":99.02,"open":100.05,"volume":10651100}]},{"date":"2022-04-27","estimated":0.88,"reported":0.88,"pre":[{"timestamp":1649770200,"date":"2022-04-12","index":1706,"close":108.25,"high":112.74,"low":107.75,"open":111.64,"volume":12493600},{"timestamp":1649856600,"date":"2022-04-13","index":1707,"close":105.17,"high":105.95,"low":102.29,"open":102.59,"volume":26481900},{"timestamp":1649943000,"date":"2022-04-14","index":1708,"close":102.31,"high":105.7,"low":102.06,"open":105.08,"volume":16125800},{"timestamp":1650288600,"date":"2022-04-18","index":1709,"close":100.58,"high":103,"low":99.14,"open":102.05,"volume":15342400},{"timestamp":1650375000,"date":"2022-04-19","index":1710,"close":103.66,"high":104.86,"low":99.91,"open":100,"volume":12768100},{"timestamp":1650461400,"date":"2022-04-20","index":1711,"close":94.9,"high":101.95,"low":94.43,"open":101.95,"volume":26487000},{"timestamp":1650547800,"date":"2022-04-21","index":1712,"close":89.4,"high":97.61,"low":88.81,"open":96.14,"volume":27204100},{"timestamp":1650634200,"date":"2022-04-22","index":1713,"close":86.03,"high":90.25,"low":85.98,"open":89.29,"volume":21053000},{"timestamp":1650893400,"date":"2022-04-25","index":1714,"close":87.78,"high":87.93,"low":84.42,"open":85.32,"volume":15683400},{"timestamp":1650979800,"date":"2022-04-26","index":1715,"close":83.7,"high":86.86,"low":83.57,"open":86.77,"volume":17205300},{"timestamp":1651066200,"date":"2022-04-27","index":1716,"close":82.61,"high":86.61,"low":82.12,"open":83.57,"volume":24669800}],"post":[{"timestamp":1651152600,"date":"2022-04-28","index":1717,"close":92.09,"high":93.18,"low":84.37,"open":85.06,"volume":42836600},{"timestamp":1651239000,"date":"2022-04-29","index":1718,"close":87.93,"high":94.51,"low":87.75,"open":91,"volume":24872400},{"timestamp":1651498200,"date":"2022-05-02","index":1719,"close":91.53,"high":92.49,"low":86.82,"open":87.55,"volume":21340500},{"timestamp":1651584600,"date":"2022-05-03","index":1720,"close":90.71,"high":92.25,"low":90.04,"open":91.48,"volume":15227600},{"timestamp":1651671000,"date":"2022-05-04","index":1721,"close":92.72,"high":92.85,"low":87.12,"open":90.25,"volume":15850600},{"timestamp":1651757400,"date":"2022-05-05","index":1722,"close":85.43,"high":90.73,"low":84.17,"open":90.73,"volume":22066500},{"timestamp":1651843800,"date":"2022-05-06","index":1723,"close":81.68,"high":85.37,"low":80.9,"open":85.32,"volume":21369300},{"timestamp":1652103000,"date":"2022-05-09","index":1724,"close":79.53,"high":82.14,"low":78.85,"open":79.89,"volume":25513700},{"timestamp":1652189400,"date":"2022-05-10","index":1725,"close":78.75,"high":82.27,"low":76.13,"open":81.71,"volume":21126300},{"timestamp":1652275800,"date":"2022-05-11","index":1726,"close":75.17,"high":80.39,"low":75.02,"open":77.75,"volume":16770200},{"timestamp":1652362200,"date":"2022-05-12","index":1727,"close":74.29,"high":76.56,"low":71.83,"open":73.75,"volume":29361000}]},{"date":"2022-02-01","estimated":1.12,"reported":1.11,"pre":[{"timestamp":1642516200,"date":"2022-01-18","index":1647,"close":174.46,"high":179.68,"low":174,"open":176.96,"volume":12721300},{"timestamp":1642602600,"date":"2022-01-19","index":1648,"close":173.55,"high":177.28,"low":172.6,"open":174.35,"volume":13715700},{"timestamp":1642689000,"date":"2022-01-20","index":1649,"close":173.28,"high":179.88,"low":173.04,"open":175.01,"volume":13992500},{"timestamp":1642775400,"date":"2022-01-21","index":1650,"close":163.54,"high":172.96,"low":163.3,"open":171.8,"volume":20051000},{"timestamp":1643034600,"date":"2022-01-24","index":1651,"close":162.17,"high":162.45,"low":152.08,"open":156.11,"volume":23632200},{"timestamp":1643121000,"date":"2022-01-25","index":1652,"close":158.2,"high":160.91,"low":155.27,"open":159.8,"volume":13268100},{"timestamp":1643207400,"date":"2022-01-26","index":1653,"close":156.98,"high":165.33,"low":155.49,"open":162.09,"volume":15966500},{"timestamp":1643293800,"date":"2022-01-27","index":1654,"close":158.11,"high":162.55,"low":156.54,"open":159.43,"volume":12657000},{"timestamp":1643380200,"date":"2022-01-28","index":1655,"close":163.52,"high":163.64,"low":156.79,"open":158.37,"volume":9861700},{"timestamp":1643639400,"date":"2022-01-31","index":1656,"close":171.94,"high":172.16,"low":163.22,"open":164.44,"volume":14260000},{"timestamp":1643725800,"date":"2022-02-01","index":1657,"close":175.8,"high":176.2,"low":170.53,"open":172.77,"volume":23286900}],"post":[{"timestamp":1643812200,"date":"2022-02-02","index":1658,"close":132.57,"high":139.9,"low":129.01,"open":139.89,"volume":136264000},{"timestamp":1643898600,"date":"2022-02-03","index":1659,"close":124.3,"high":131.45,"low":123.85,"open":129.95,"volume":52101200},{"timestamp":1643985000,"date":"2022-02-04","index":1660,"close":126.08,"high":126.7,"low":121.4,"open":124.39,"volume":33103500},{"timestamp":1644244200,"date":"2022-02-07","index":1661,"close":121.41,"high":129.42,"low":120.5,"open":126.58,"volume":30384500},{"timestamp":1644330600,"date":"2022-02-08","index":1662,"close":120.26,"high":123.33,"low":118.55,"open":121.02,"volume":30862700},{"timestamp":1644417000,"date":"2022-02-09","index":1663,"close":122.94,"high":123.97,"low":119.81,"open":122.21,"volume":29475600},{"timestamp":1644503400,"date":"2022-02-10","index":1664,"close":119.02,"high":125.28,"low":118.48,"open":121.54,"volume":30012600},{"timestamp":1644589800,"date":"2022-02-11","index":1665,"close":115.29,"high":120.89,"low":114.73,"open":119.65,"volume":24624900},{"timestamp":1644849000,"date":"2022-02-14","index":1666,"close":114.12,"high":116.63,"low":113,"open":113.62,"volume":22787000},{"timestamp":1644935400,"date":"2022-02-15","index":1667,"close":115.46,"high":116.4,"low":114.01,"open":115.42,"volume":19007600},{"timestamp":1645021800,"date":"2022-02-16","index":1668,"close":110.54,"high":114.79,"low":110.38,"open":114.7,"volume":28938700}]},{"date":"2021-11-08","estimated":1.07,"reported":1.11,"pre":[{"timestamp":1635168600,"date":"2021-10-25","index":1589,"close":246.88,"high":255.52,"low":245.82,"open":254.96,"volume":23046700},{"timestamp":1635255000,"date":"2021-10-26","index":1590,"close":243,"high":249.88,"low":241.01,"open":249.45,"volume":14404300},{"timestamp":1635341400,"date":"2021-10-27","index":1591,"close":234.94,"high":244.69,"low":233.92,"open":243.85,"volume":19043900},{"timestamp":1635427800,"date":"2021-10-28","index":1592,"close":236.83,"high":237.94,"low":232.78,"open":237,"volume":14288300},{"timestamp":1635514200,"date":"2021-10-29","index":1593,"close":232.59,"high":238.9,"low":231.71,"open":235.43,"volume":13010800},{"timestamp":1635773400,"date":"2021-11-01","index":1594,"close":231.28,"high":233.55,"low":230.19,"open":232.7,"volume":14054900},{"timestamp":1635859800,"date":"2021-11-02","index":1595,"close":229.46,"high":232.76,"low":227.8,"open":232.54,"volume":12676700},{"timestamp":1635946200,"date":"2021-11-03","index":1596,"close":230.38,"high":230.9,"low":225.31,"open":228.33,"volume":14178000},{"timestamp":1636032600,"date":"2021-11-04","index":1597,"close":228.22,"high":231.92,"low":225,"open":231.61,"volume":14158900},{"timestamp":1636119000,"date":"2021-11-05","index":1598,"close":225.78,"high":230.42,"low":224.6,"open":230,"volume":16665600},{"timestamp":1636381800,"date":"2021-11-08","index":1599,"close":229.42,"high":230.97,"low":226.25,"open":227.96,"volume":23213900}],"post":[{"timestamp":1636468200,"date":"2021-11-09","index":1600,"close":205.42,"high":212.4,"low":200.68,"open":212.4,"volume":63995100},{"timestamp":1636554600,"date":"2021-11-10","index":1601,"close":204.64,"high":208.2,"low":202.78,"open":204.1,"volume":23585900},{"timestamp":1636641000,"date":"2021-11-11","index":1602,"close":202.03,"high":208.31,"low":201.56,"open":207.92,"volume":17712100},{"timestamp":1636727400,"date":"2021-11-12","index":1603,"close":208.3,"high":210.02,"low":201.48,"open":203.25,"volume":20954600},{"timestamp":1636986600,"date":"2021-11-15","index":1604,"close":212.54,"high":214.21,"low":210.71,"open":212.22,"volume":17433100},{"timestamp":1637073000,"date":"2021-11-16","index":1605,"close":215.67,"high":215.97,"low":211.77,"open":214.89,"volume":16697500},{"timestamp":1637159400,"date":"2021-11-17","index":1606,"close":206.27,"high":213.97,"low":203.35,"open":211.15,"volume":23095600},{"timestamp":1637245800,"date":"2021-11-18","index":1607,"close":200.5,"high":207.5,"low":199.2,"open":206.99,"volume":19980100},{"timestamp":1637332200,"date":"2021-11-19","index":1608,"close":193.61,"high":202.5,"low":193.07,"open":202.19,"volume":24607500},{"timestamp":1637591400,"date":"2021-11-22","index":1609,"close":189.48,"high":193.9,"low":184.27,"open":193.62,"volume":29956600},{"timestamp":1637677800,"date":"2021-11-23","index":1610,"close":188.05,"high":190.79,"low":185.2,"open":189.15,"volume":20004500}]},{"date":"2021-07-28","estimated":1.12,"reported":1.15,"pre":[{"timestamp":1626269400,"date":"2021-07-14","index":1517,"close":300.75,"high":304.81,"low":299.33,"open":303.01,"volume":4848200},{"timestamp":1626355800,"date":"2021-07-15","index":1518,"close":296.51,"high":301.18,"low":294.14,"open":300.86,"volume":4943500},{"timestamp":1626442200,"date":"2021-07-16","index":1519,"close":294.63,"high":298.75,"low":294.44,"open":297.23,"volume":4268900},{"timestamp":1626701400,"date":"2021-07-19","index":1520,"close":294.85,"high":295.07,"low":288.81,"open":292.35,"volume":5681500},{"timestamp":1626787800,"date":"2021-07-20","index":1521,"close":298.07,"high":300.03,"low":291.57,"open":295.52,"volume":5424100},{"timestamp":1626874200,"date":"2021-07-21","index":1522,"close":301.77,"high":301.83,"low":296.2,"open":296.49,"volume":5497100},{"timestamp":1626960600,"date":"2021-07-22","index":1523,"close":303.69,"high":304.57,"low":301.87,"open":302.02,"volume":3601500},{"timestamp":1627047000,"date":"2021-07-23","index":1524,"close":308.53,"high":309.48,"low":304.2,"open":305.76,"volume":4231100},{"timestamp":1627306200,"date":"2021-07-26","index":1525,"close":306.8,"high":310.16,"low":305.23,"open":309.66,"volume":3805900},{"timestamp":1627392600,"date":"2021-07-27","index":1526,"close":300.48,"high":306.34,"low":294.89,"open":305.5,"volume":6938400},{"timestamp":1627479000,"date":"2021-07-28","index":1527,"close":301.98,"high":302.43,"low":296.78,"open":300.74,"volume":9185000}],"post":[{"timestamp":1627565400,"date":"2021-07-29","index":1528,"close":283.17,"high":289,"low":281.6,"open":285.37,"volume":18237000},{"timestamp":1627651800,"date":"2021-07-30","index":1529,"close":275.53,"high":280.5,"low":274.21,"open":280.24,"volume":11693300},{"timestamp":1627911000,"date":"2021-08-02","index":1530,"close":270.99,"high":276.89,"low":270.43,"open":276.89,"volume":10082800},{"timestamp":1627997400,"date":"2021-08-03","index":1531,"close":273.5,"high":274.54,"low":269.57,"open":272.06,"volume":8323000},{"timestamp":1628083800,"date":"2021-08-04","index":1532,"close":275.5,"high":276.09,"low":270.67,"open":274.07,"volume":6616900},{"timestamp":1628170200,"date":"2021-08-05","index":1533,"close":280.67,"high":280.96,"low":275.82,"open":277.1,"volume":7354200},{"timestamp":1628256600,"date":"2021-08-06","index":1534,"close":279.54,"high":282.37,"low":276.87,"open":280,"volume":6086300},{"timestamp":1628515800,"date":"2021-08-09","index":1535,"close":278.15,"high":281.1,"low":277.46,"open":280.22,"volume":3823000},{"timestamp":1628602200,"date":"2021-08-10","index":1536,"close":274.37,"high":280.49,"low":272.5,"open":278.94,"volume":6264100},{"timestamp":1628688600,"date":"2021-08-11","index":1537,"close":276.41,"high":278.23,"low":273.13,"open":277.44,"volume":5785900},{"timestamp":1628775000,"date":"2021-08-12","index":1538,"close":274.59,"high":276.8,"low":273.06,"open":274.25,"volume":4509100}]},{"date":"2021-05-05","estimated":1.01,"reported":1.22,"pre":[{"timestamp":1619011800,"date":"2021-04-21","index":1459,"close":264.89,"high":266,"low":259.27,"open":261.41,"volume":4669100},{"timestamp":1619098200,"date":"2021-04-22","index":1460,"close":262.27,"high":268.16,"low":259.4,"open":265.13,"volume":5983200},{"timestamp":1619184600,"date":"2021-04-23","index":1461,"close":266.03,"high":267.79,"low":260.97,"open":260.97,"volume":6297500},{"timestamp":1619443800,"date":"2021-04-26","index":1462,"close":271.72,"high":271.75,"low":265.92,"open":266.66,"volume":5327800},{"timestamp":1619530200,"date":"2021-04-27","index":1463,"close":268.82,"high":273.82,"low":268.03,"open":272.05,"volume":4296200},{"timestamp":1619616600,"date":"2021-04-28","index":1464,"close":271.09,"high":275.25,"low":267.17,"open":268.76,"volume":5530300},{"timestamp":1619703000,"date":"2021-04-29","index":1465,"close":267.85,"high":273.87,"low":263.53,"open":273.26,"volume":5663700},{"timestamp":1619789400,"date":"2021-04-30","index":1466,"close":262.29,"high":266.15,"low":261.6,"open":265,"volume":6594500},{"timestamp":1620048600,"date":"2021-05-03","index":1467,"close":259.09,"high":265.8,"low":256.18,"open":265.06,"volume":7522000},{"timestamp":1620135000,"date":"2021-05-04","index":1468,"close":250.16,"high":256.8,"low":246.65,"open":255.73,"volume":9217300},{"timestamp":1620221400,"date":"2021-05-05","index":1469,"close":247.4,"high":254.92,"low":246.24,"open":254.92,"volume":9507300}],"post":[{"timestamp":1620307800,"date":"2021-05-06","index":1470,"close":252.02,"high":256.31,"low":245.11,"open":256,"volume":17998700},{"timestamp":1620394200,"date":"2021-05-07","index":1471,"close":253.36,"high":258.64,"low":251.64,"open":255.92,"volume":10170000},{"timestamp":1620653400,"date":"2021-05-10","index":1472,"close":243.63,"high":252.41,"low":243.45,"open":252.01,"volume":8909200},{"timestamp":1620739800,"date":"2021-05-11","index":1473,"close":248.6,"high":250.55,"low":233.61,"open":235,"volume":9258200},{"timestamp":1620826200,"date":"2021-05-12","index":1474,"close":239.91,"high":246.5,"low":238.82,"open":240.59,"volume":8649800},{"timestamp":1620912600,"date":"2021-05-13","index":1475,"close":240.8,"high":245.68,"low":237.8,"open":241.92,"volume":7274000},{"timestamp":1620999000,"date":"2021-05-14","index":1476,"close":246.29,"high":247.12,"low":242.27,"open":244.02,"volume":6729700},{"timestamp":1621258200,"date":"2021-05-17","index":1477,"close":244.36,"high":246.24,"low":240.6,"open":245.15,"volume":5185100},{"timestamp":1621344600,"date":"2021-05-18","index":1478,"close":243.21,"high":247.43,"low":242.65,"open":243.5,"volume":4726800},{"timestamp":1621431000,"date":"2021-05-19","index":1479,"close":244.63,"high":245.34,"low":235.11,"open":235.86,"volume":7210500},{"timestamp":1621517400,"date":"2021-05-20","index":1480,"close":251.54,"high":252.93,"low":245.35,"open":246.99,"volume":8112900}]},{"date":"2021-02-03","estimated":1,"reported":1.08,"pre":[{"timestamp":1611153000,"date":"2021-01-20","index":1396,"close":244.26,"high":249.65,"low":244.14,"open":248.85,"volume":5803200},{"timestamp":1611239400,"date":"2021-01-21","index":1397,"close":248.64,"high":250.37,"low":243.58,"open":246.67,"volume":10336600},{"timestamp":1611325800,"date":"2021-01-22","index":1398,"close":252,"high":254.39,"low":246.2,"open":246.65,"volume":7800500},{"timestamp":1611585000,"date":"2021-01-25","index":1399,"close":247.75,"high":254.39,"low":242.22,"open":253.8,"volume":8499400},{"timestamp":1611671400,"date":"2021-01-26","index":1400,"close":241,"high":248.76,"low":240.03,"open":246.9,"volume":7883000},{"timestamp":1611757800,"date":"2021-01-27","index":1401,"close":229.94,"high":235.4,"low":225,"open":234.7,"volume":11787000},{"timestamp":1611844200,"date":"2021-01-28","index":1402,"close":237.79,"high":241.55,"low":232.21,"open":235,"volume":8295500},{"timestamp":1611930600,"date":"2021-01-29","index":1403,"close":234.31,"high":240.87,"low":232.66,"open":238.65,"volume":9805800},{"timestamp":1612189800,"date":"2021-02-01","index":1404,"close":241.85,"high":244.14,"low":235.4,"open":238.37,"volume":7788200},{"timestamp":1612276200,"date":"2021-02-02","index":1405,"close":249.1,"high":250.19,"low":240.53,"open":243.61,"volume":7082800},{"timestamp":1612362600,"date":"2021-02-03","index":1406,"close":251.9,"high":254.32,"low":247.39,"open":253.96,"volume":13545700}],"post":[{"timestamp":1612449000,"date":"2021-02-04","index":1407,"close":270.43,"high":274.94,"low":260.85,"open":265.34,"volume":23840900},{"timestamp":1612535400,"date":"2021-02-05","index":1408,"close":269.44,"high":270,"low":264.71,"open":268.61,"volume":7978600},{"timestamp":1612794600,"date":"2021-02-08","index":1409,"close":282.17,"high":282.7,"low":274.62,"open":276.88,"volume":10065500},{"timestamp":1612881000,"date":"2021-02-09","index":1410,"close":284.2,"high":286.89,"low":276.51,"open":280.38,"volume":8697000},{"timestamp":1612967400,"date":"2021-02-10","index":1411,"close":283.18,"high":286.08,"low":278.4,"open":285.1,"volume":9364500},{"timestamp":1613053800,"date":"2021-02-11","index":1412,"close":285.03,"high":302.1,"low":281.6,"open":287.33,"volume":21371100},{"timestamp":1613140200,"date":"2021-02-12","index":1413,"close":298.37,"high":299.34,"low":289.32,"open":292.64,"volume":11882200},{"timestamp":1613485800,"date":"2021-02-16","index":1414,"close":304.79,"high":309.14,"low":298.18,"open":306.4,"volume":13597700},{"timestamp":1613572200,"date":"2021-02-17","index":1415,"close":297.2,"high":301.5,"low":290.56,"open":297.63,"volume":9879800},{"timestamp":1613658600,"date":"2021-02-18","index":1416,"close":290.81,"high":292.97,"low":285.03,"open":291.13,"volume":9715500},{"timestamp":1613745000,"date":"2021-02-19","index":1417,"close":286.92,"high":293.94,"low":285.46,"open":292.12,"volume":9413800}]},{"date":"2020-11-02","estimated":0.94,"reported":1.07,"pre":[{"timestamp":1603114200,"date":"2020-10-19","index":1333,"close":200.06,"high":207.23,"low":199.1,"open":205.52,"volume":6566700},{"timestamp":1603200600,"date":"2020-10-20","index":1334,"close":201.96,"high":205.47,"low":200.31,"open":201.14,"volume":4867700},{"timestamp":1603287000,"date":"2020-10-21","index":1335,"close":213.07,"high":215.83,"low":206.02,"open":208.3,"volume":17247200},{"timestamp":1603373400,"date":"2020-10-22","index":1336,"close":203.93,"high":212.34,"low":202.14,"open":211.9,"volume":12398300},{"timestamp":1603459800,"date":"2020-10-23","index":1337,"close":203.04,"high":206.24,"low":201.21,"open":206.24,"volume":6644700},{"timestamp":1603719000,"date":"2020-10-26","index":1338,"close":197.22,"high":203.89,"low":195.05,"open":200.66,"volume":7716000},{"timestamp":1603805400,"date":"2020-10-27","index":1339,"close":200.43,"high":201.32,"low":197.72,"open":198.79,"volume":4754400},{"timestamp":1603891800,"date":"2020-10-28","index":1340,"close":192.31,"high":198.39,"low":191.5,"open":196.96,"volume":8050000},{"timestamp":1603978200,"date":"2020-10-29","index":1341,"close":195.04,"high":197.59,"low":192.31,"open":194.08,"volume":7627100},{"timestamp":1604064600,"date":"2020-10-30","index":1342,"close":186.13,"high":195.33,"low":182.92,"open":193.29,"volume":12029700},{"timestamp":1604327400,"date":"2020-11-02","index":1343,"close":187.76,"high":192.71,"low":185.05,"open":189.01,"volume":14386000}],"post":[{"timestamp":1604413800,"date":"2020-11-03","index":1344,"close":179.81,"high":188.75,"low":174.81,"open":177.94,"volume":31656000},{"timestamp":1604500200,"date":"2020-11-04","index":1345,"close":194.29,"high":195,"low":184.11,"open":186.76,"volume":16107000},{"timestamp":1604586600,"date":"2020-11-05","index":1346,"close":204.56,"high":204.92,"low":199.37,"open":202.3,"volume":15188500},{"timestamp":1604673000,"date":"2020-11-06","index":1347,"close":202.73,"high":204.92,"low":198.55,"open":204.6,"volume":8075100},{"timestamp":1604932200,"date":"2020-11-09","index":1348,"close":184.72,"high":196.07,"low":184.44,"open":195.74,"volume":18986400},{"timestamp":1605018600,"date":"2020-11-10","index":1349,"close":183.36,"high":186.71,"low":178.6,"open":184.98,"volume":13144300},{"timestamp":1605105000,"date":"2020-11-11","index":1350,"close":192.34,"high":193.1,"low":186.4,"open":187.5,"volume":9151700},{"timestamp":1605191400,"date":"2020-11-12","index":1351,"close":189.1,"high":194.9,"low":188.43,"open":193.95,"volume":7096100},{"timestamp":1605277800,"date":"2020-11-13","index":1352,"close":188.62,"high":191.73,"low":186.85,"open":191.11,"volume":6017200},{"timestamp":1605537000,"date":"2020-11-16","index":1353,"close":191.94,"high":192.38,"low":183.54,"open":185.19,"volume":10127800},{"timestamp":1605623400,"date":"2020-11-17","index":1354,"close":192.3,"high":194.63,"low":190.63,"open":192.13,"volume":6448800}]},{"date":"2020-07-29","estimated":0.88,"reported":1.07,"pre":[{"timestamp":1594819800,"date":"2020-07-15","index":1266,"close":172.06,"high":173.36,"low":169.01,"open":172.99,"volume":6659700},{"timestamp":1594906200,"date":"2020-07-16","index":1267,"close":169.81,"high":171.34,"low":166.5,"open":169.9,"volume":6630600},{"timestamp":1594992600,"date":"2020-07-17","index":1268,"close":173.92,"high":174.56,"low":169.54,"open":171.5,"volume":7354000},{"timestamp":1595251800,"date":"2020-07-20","index":1269,"close":178.82,"high":179.64,"low":172.68,"open":174.65,"volume":6025000},{"timestamp":1595338200,"date":"2020-07-21","index":1270,"close":175.58,"high":179.46,"low":174.32,"open":179.25,"volume":5698400},{"timestamp":1595424600,"date":"2020-07-22","index":1271,"close":178.42,"high":179.49,"low":175.73,"open":176.16,"volume":4669000},{"timestamp":1595511000,"date":"2020-07-23","index":1272,"close":173.86,"high":180.75,"low":171.94,"open":178.15,"volume":6999600},{"timestamp":1595597400,"date":"2020-07-24","index":1273,"close":172.56,"high":173.6,"low":169.08,"open":171.08,"volume":6256100},{"timestamp":1595856600,"date":"2020-07-27","index":1274,"close":177.98,"high":178.46,"low":172.39,"open":173.92,"volume":6868800},{"timestamp":1595943000,"date":"2020-07-28","index":1275,"close":176.27,"high":179.58,"low":176.01,"open":178.01,"volume":6125700},{"timestamp":1596029400,"date":"2020-07-29","index":1276,"close":184.6,"high":185.44,"low":178.27,"open":178.45,"volume":15436600}],"post":[{"timestamp":1596115800,"date":"2020-07-30","index":1277,"close":192.51,"high":198.66,"low":189.13,"open":191.81,"volume":16803600},{"timestamp":1596202200,"date":"2020-07-31","index":1278,"close":196.07,"high":196.35,"low":191.69,"open":193.05,"volume":10863400},{"timestamp":1596461400,"date":"2020-08-03","index":1279,"close":197.07,"high":199.4,"low":195.22,"open":198.25,"volume":7958700},{"timestamp":1596547800,"date":"2020-08-04","index":1280,"close":197.33,"high":199.1,"low":195.52,"open":196.35,"volume":5771600},{"timestamp":1596634200,"date":"2020-08-05","index":1281,"close":202.91,"high":204.23,"low":198.09,"open":199,"volume":7565800},{"timestamp":1596720600,"date":"2020-08-06","index":1282,"close":204.09,"high":204.16,"low":198.88,"open":202,"volume":5821400},{"timestamp":1596807000,"date":"2020-08-07","index":1283,"close":198.63,"high":203.95,"low":196.7,"open":203.71,"volume":6525300},{"timestamp":1597066200,"date":"2020-08-10","index":1284,"close":193.32,"high":199.85,"low":191.69,"open":198.7,"volume":8792200},{"timestamp":1597152600,"date":"2020-08-11","index":1285,"close":189.03,"high":193.54,"low":186.52,"open":192,"volume":9155300},{"timestamp":1597239000,"date":"2020-08-12","index":1286,"close":191.32,"high":192.51,"low":189.4,"open":190,"volume":7936600},{"timestamp":1597325400,"date":"2020-08-13","index":1287,"close":193.07,"high":195.13,"low":191.48,"open":192.1,"volume":10082400}]},{"date":"2020-05-06","estimated":0.75,"reported":0.83,"pre":[{"timestamp":1587562200,"date":"2020-04-22","index":1208,"close":115.19,"high":116,"low":109.91,"open":110.29,"volume":12874300},{"timestamp":1587648600,"date":"2020-04-23","index":1209,"close":115.24,"high":118.39,"low":115,"open":115.94,"volume":7563200},{"timestamp":1587735000,"date":"2020-04-24","index":1210,"close":120.18,"high":120.47,"low":115.4,"open":115.47,"volume":10677500},{"timestamp":1587994200,"date":"2020-04-27","index":1211,"close":120.53,"high":122.39,"low":120.06,"open":121.25,"volume":6678200},{"timestamp":1588080600,"date":"2020-04-28","index":1212,"close":116.14,"high":122,"low":115.9,"open":121.66,"volume":9192300},{"timestamp":1588167000,"date":"2020-04-29","index":1213,"close":123.58,"high":124.03,"low":118.64,"open":119.3,"volume":9891500},{"timestamp":1588253400,"date":"2020-04-30","index":1214,"close":123,"high":123.45,"low":120.62,"open":121.35,"volume":7569800},{"timestamp":1588339800,"date":"2020-05-01","index":1215,"close":120.61,"high":122.7,"low":119.43,"open":119.85,"volume":5613800},{"timestamp":1588599000,"date":"2020-05-04","index":1216,"close":123.66,"high":124.18,"low":120.31,"open":121.26,"volume":7674400},{"timestamp":1588685400,"date":"2020-05-05","index":1217,"close":125.43,"high":127.94,"low":124.85,"open":124.94,"volume":9241900},{"timestamp":1588771800,"date":"2020-05-06","index":1218,"close":128.31,"high":129.59,"low":126.12,"open":127.05,"volume":14031200}],"post":[{"timestamp":1588858200,"date":"2020-05-07","index":1219,"close":146.29,"high":147.2,"low":139.28,"open":139.92,"volume":35487900},{"timestamp":1588944600,"date":"2020-05-08","index":1220,"close":144.96,"high":146.4,"low":142.11,"open":143.25,"volume":13159500},{"timestamp":1589203800,"date":"2020-05-11","index":1221,"close":143.96,"high":145.27,"low":142.18,"open":142.96,"volume":10273400},{"timestamp":1589290200,"date":"2020-05-12","index":1222,"close":141.03,"high":145.65,"low":140.91,"open":144,"volume":9757600},{"timestamp":1589376600,"date":"2020-05-13","index":1223,"close":143.73,"high":145.1,"low":139.61,"open":140.2,"volume":11142600},{"timestamp":1589463000,"date":"2020-05-14","index":1224,"close":144.41,"high":144.7,"low":141.43,"open":142.07,"volume":9272900},{"timestamp":1589549400,"date":"2020-05-15","index":1225,"close":145.51,"high":145.89,"low":141.63,"open":142.9,"volume":8361200},{"timestamp":1589808600,"date":"2020-05-18","index":1226,"close":146.24,"high":149.18,"low":145.99,"open":148.13,"volume":8576400},{"timestamp":1589895000,"date":"2020-05-19","index":1227,"close":145.39,"high":149.72,"low":145.22,"open":146.75,"volume":7779100},{"timestamp":1589981400,"date":"2020-05-20","index":1228,"close":150.94,"high":151.08,"low":147.9,"open":148,"volume":7811300},{"timestamp":1590067800,"date":"2020-05-21","index":1229,"close":148.22,"high":150.74,"low":148.04,"open":150.58,"volume":5612700}]},{"date":"2020-01-29","estimated":0.83,"reported":0.86,"pre":[{"timestamp":1579012200,"date":"2020-01-14","index":1140,"close":114.64,"high":115.59,"low":114.12,"open":115.51,"volume":7182000},{"timestamp":1579098600,"date":"2020-01-15","index":1141,"close":114.85,"high":115.95,"low":114.61,"open":115.14,"volume":5955200},{"timestamp":1579185000,"date":"2020-01-16","index":1142,"close":115.4,"high":116,"low":114.85,"open":115.92,"volume":4770900},{"timestamp":1579271400,"date":"2020-01-17","index":1143,"close":116.04,"high":116.7,"low":115.47,"open":116.45,"volume":9730400},{"timestamp":1579617000,"date":"2020-01-21","index":1144,"close":116.15,"high":116.39,"low":115.11,"open":115.31,"volume":8746200},{"timestamp":1579703400,"date":"2020-01-22","index":1145,"close":115.5,"high":117.45,"low":115.47,"open":116.73,"volume":5305300},{"timestamp":1579789800,"date":"2020-01-23","index":1146,"close":117.89,"high":117.94,"low":115.8,"open":117.4,"volume":8533900},{"timestamp":1579876200,"date":"2020-01-24","index":1147,"close":116.98,"high":119.6,"low":116.51,"open":118.45,"volume":7124000},{"timestamp":1580135400,"date":"2020-01-27","index":1148,"close":115.24,"high":115.98,"low":112.31,"open":113.63,"volume":7002300},{"timestamp":1580221800,"date":"2020-01-28","index":1149,"close":116.52,"high":117.21,"low":114.71,"open":115.83,"volume":6433000},{"timestamp":1580308200,"date":"2020-01-29","index":1150,"close":116.66,"high":117.53,"low":115.16,"open":117.47,"volume":9236800}],"post":[{"timestamp":1580394600,"date":"2020-01-30","index":1151,"close":117.12,"high":117.2,"low":112.42,"open":112.79,"volume":13653300},{"timestamp":1580481000,"date":"2020-01-31","index":1152,"close":113.89,"high":117.32,"low":113.15,"open":116.75,"volume":9467200},{"timestamp":1580740200,"date":"2020-02-03","index":1153,"close":116.51,"high":117.24,"low":114.05,"open":114.3,"volume":8234700},{"timestamp":1580826600,"date":"2020-02-04","index":1154,"close":120.08,"high":120.34,"low":117.3,"open":118.04,"volume":7396800},{"timestamp":1580913000,"date":"2020-02-05","index":1155,"close":119.72,"high":122.19,"low":118.89,"open":121.2,"volume":7595300},{"timestamp":1580999400,"date":"2020-02-06","index":1156,"close":119.89,"high":120.6,"low":119.47,"open":120.09,"volume":4020300},{"timestamp":1581085800,"date":"2020-02-07","index":1157,"close":118.88,"high":119.67,"low":118.41,"open":119.6,"volume":4166300},{"timestamp":1581345000,"date":"2020-02-10","index":1158,"close":120.06,"high":120.15,"low":118.5,"open":118.56,"volume":4868000},{"timestamp":1581431400,"date":"2020-02-11","index":1159,"close":118.84,"high":121,"low":118.4,"open":120.76,"volume":4677400},{"timestamp":1581517800,"date":"2020-02-12","index":1160,"close":118.56,"high":119.91,"low":117.87,"open":118.85,"volume":6482300},{"timestamp":1581604200,"date":"2020-02-13","index":1161,"close":120.51,"high":121.1,"low":117.8,"open":118.04,"volume":6066300}]},{"date":"2019-10-23","estimated":0.52,"reported":0.61,"pre":[{"timestamp":1570627800,"date":"2019-10-09","index":1074,"close":99.89,"high":100.69,"low":99.39,"open":99.44,"volume":4988600},{"timestamp":1570714200,"date":"2019-10-10","index":1075,"close":100.54,"high":101,"low":99.4,"open":99.4,"volume":4281600},{"timestamp":1570800600,"date":"2019-10-11","index":1076,"close":101.58,"high":103.96,"low":101.47,"open":101.78,"volume":4762900},{"timestamp":1571059800,"date":"2019-10-14","index":1077,"close":101.75,"high":102.35,"low":101.37,"open":101.59,"volume":2953500},{"timestamp":1571146200,"date":"2019-10-15","index":1078,"close":103.59,"high":103.66,"low":101.9,"open":102.01,"volume":4579600},{"timestamp":1571232600,"date":"2019-10-16","index":1079,"close":103.09,"high":103.23,"low":101.9,"open":103,"volume":4327000},{"timestamp":1571319000,"date":"2019-10-17","index":1080,"close":103.63,"high":104.34,"low":102.84,"open":103.89,"volume":3996300},{"timestamp":1571405400,"date":"2019-10-18","index":1081,"close":101.22,"high":104.32,"low":100.75,"open":103.92,"volume":7260700},{"timestamp":1571664600,"date":"2019-10-21","index":1082,"close":101.44,"high":102.73,"low":100.46,"open":102.36,"volume":6694400},{"timestamp":1571751000,"date":"2019-10-22","index":1083,"close":97.36,"high":101.95,"low":97.11,"open":101.36,"volume":11298100},{"timestamp":1571837400,"date":"2019-10-23","index":1084,"close":96.64,"high":97.6,"low":94.77,"open":97.42,"volume":16470200}],"post":[{"timestamp":1571923800,"date":"2019-10-24","index":1085,"close":104.91,"high":106.98,"low":103.19,"open":106.07,"volume":23689200},{"timestamp":1572010200,"date":"2019-10-25","index":1086,"close":107.19,"high":107.49,"low":104.42,"open":104.46,"volume":12070900},{"timestamp":1572269400,"date":"2019-10-28","index":1087,"close":106.6,"high":108.46,"low":106.45,"open":107.99,"volume":7004200},{"timestamp":1572355800,"date":"2019-10-29","index":1088,"close":105,"high":107.02,"low":104.69,"open":106.84,"volume":5420900},{"timestamp":1572442200,"date":"2019-10-30","index":1089,"close":106.5,"high":106.6,"low":103.96,"open":105.29,"volume":4204900},{"timestamp":1572528600,"date":"2019-10-31","index":1090,"close":104.1,"high":106.5,"low":103.26,"open":106.47,"volume":7200500},{"timestamp":1572615000,"date":"2019-11-01","index":1091,"close":104.98,"high":105.3,"low":103.93,"open":104.7,"volume":5489800},{"timestamp":1572877800,"date":"2019-11-04","index":1092,"close":102.81,"high":105.76,"low":102.61,"open":105.72,"volume":5818400},{"timestamp":1572964200,"date":"2019-11-05","index":1093,"close":100.99,"high":103.25,"low":100.29,"open":103.05,"volume":9236200},{"timestamp":1573050600,"date":"2019-11-06","index":1094,"close":100.63,"high":101.34,"low":100.17,"open":101.2,"volume":7332200},{"timestamp":1573137000,"date":"2019-11-07","index":1095,"close":100.47,"high":101.72,"low":100.29,"open":100.94,"volume":9088400}]},{"date":"2019-07-24","estimated":0.75,"reported":0.86,"pre":[{"timestamp":1562765400,"date":"2019-07-10","index":1010,"close":119.64,"high":120.2,"low":118.78,"open":119.11,"volume":5879700},{"timestamp":1562851800,"date":"2019-07-11","index":1011,"close":120.65,"high":120.75,"low":119.24,"open":120.17,"volume":4999700},{"timestamp":1562938200,"date":"2019-07-12","index":1012,"close":120.12,"high":121,"low":119.31,"open":120.92,"volume":4540300},{"timestamp":1563197400,"date":"2019-07-15","index":1013,"close":120.9,"high":121.04,"low":119.8,"open":120.77,"volume":3721000},{"timestamp":1563283800,"date":"2019-07-16","index":1014,"close":119.71,"high":121.48,"low":119.53,"open":121.1,"volume":4006600},{"timestamp":1563370200,"date":"2019-07-17","index":1015,"close":118.81,"high":119.99,"low":118.8,"open":119.65,"volume":4627500},{"timestamp":1563456600,"date":"2019-07-18","index":1016,"close":119.87,"high":120.8,"low":118.63,"open":118.99,"volume":4436900},{"timestamp":1563543000,"date":"2019-07-19","index":1017,"close":118.63,"high":121.36,"low":118.6,"open":120.74,"volume":4916200},{"timestamp":1563802200,"date":"2019-07-22","index":1018,"close":118.69,"high":119.21,"low":118.12,"open":118.99,"volume":5676600},{"timestamp":1563888600,"date":"2019-07-23","index":1019,"close":120.22,"high":120.27,"low":118.69,"open":119.42,"volume":5016000},{"timestamp":1563975000,"date":"2019-07-24","index":1020,"close":121.3,"high":121.33,"low":118.93,"open":120,"volume":8969800}],"post":[{"timestamp":1564061400,"date":"2019-07-25","index":1021,"close":115.12,"high":117.55,"low":113.23,"open":116.75,"volume":19417200},{"timestamp":1564147800,"date":"2019-07-26","index":1022,"close":115.49,"high":116.35,"low":114.34,"open":115.71,"volume":7995500},{"timestamp":1564407000,"date":"2019-07-29","index":1023,"close":111.45,"high":114.28,"low":111.22,"open":113.5,"volume":13820200},{"timestamp":1564493400,"date":"2019-07-30","index":1024,"close":112.04,"high":112.29,"low":108.77,"open":110.79,"volume":8456000},{"timestamp":1564579800,"date":"2019-07-31","index":1025,"close":110.4,"high":112.3,"low":109.43,"open":112.2,"volume":10096200},{"timestamp":1564666200,"date":"2019-08-01","index":1026,"close":110.8,"high":112.45,"low":109.67,"open":110.45,"volume":9436100},{"timestamp":1564752600,"date":"2019-08-02","index":1027,"close":107.09,"high":109.65,"low":105.83,"open":109.47,"volume":10466900},{"timestamp":1565011800,"date":"2019-08-05","index":1028,"close":103.6,"high":105.39,"low":102.41,"open":103.76,"volume":11745400},{"timestamp":1565098200,"date":"2019-08-06","index":1029,"close":105.03,"high":106,"low":104.48,"open":105,"volume":7740500},{"timestamp":1565184600,"date":"2019-08-07","index":1030,"close":106.63,"high":107.16,"low":103.3,"open":104.06,"volume":7622000},{"timestamp":1565271000,"date":"2019-08-08","index":1031,"close":106.79,"high":108.14,"low":106.08,"open":107.35,"volume":7815000}]},{"date":"2019-04-24","estimated":0.68,"reported":0.78,"pre":[{"timestamp":1554816600,"date":"2019-04-09","index":947,"close":106.93,"high":107.51,"low":105.83,"open":106.06,"volume":7217100},{"timestamp":1554903000,"date":"2019-04-10","index":948,"close":107.51,"high":107.77,"low":106.39,"open":107.15,"volume":6561800},{"timestamp":1554989400,"date":"2019-04-11","index":949,"close":106.46,"high":107.74,"low":105.91,"open":107.51,"volume":7681000},{"timestamp":1555075800,"date":"2019-04-12","index":950,"close":108.48,"high":108.54,"low":106.41,"open":107.03,"volume":6997700},{"timestamp":1555335000,"date":"2019-04-15","index":951,"close":108.14,"high":109,"low":107.31,"open":108.58,"volume":4480100},{"timestamp":1555421400,"date":"2019-04-16","index":952,"close":108.2,"high":108.8,"low":107.58,"open":108.8,"volume":3766100},{"timestamp":1555507800,"date":"2019-04-17","index":953,"close":108.81,"high":108.86,"low":107.25,"open":107.81,"volume":5353700},{"timestamp":1555594200,"date":"2019-04-18","index":954,"close":107.36,"high":108.45,"low":105.08,"open":108.36,"volume":10220700},{"timestamp":1555939800,"date":"2019-04-22","index":955,"close":106.81,"high":107.18,"low":106.02,"open":106.79,"volume":6408500},{"timestamp":1556026200,"date":"2019-04-23","index":956,"close":106.9,"high":107.51,"low":106.44,"open":107.1,"volume":8564200},{"timestamp":1556112600,"date":"2019-04-24","index":957,"close":107.22,"high":108.39,"low":106.42,"open":107.11,"volume":9553100}],"post":[{"timestamp":1556199000,"date":"2019-04-25","index":958,"close":110.22,"high":110.92,"low":108.52,"open":108.52,"volume":10959400},{"timestamp":1556285400,"date":"2019-04-26","index":959,"close":110.56,"high":110.57,"low":107.88,"open":109.72,"volume":7683200},{"timestamp":1556544600,"date":"2019-04-29","index":960,"close":112.44,"high":113,"low":110.44,"open":110.7,"volume":6989300},{"timestamp":1556631000,"date":"2019-04-30","index":961,"close":112.77,"high":113.22,"low":111.2,"open":112.44,"volume":6489400},{"timestamp":1556717400,"date":"2019-05-01","index":962,"close":110.94,"high":113.69,"low":110.92,"open":113.21,"volume":5442200},{"timestamp":1556803800,"date":"2019-05-02","index":963,"close":109.7,"high":111.16,"low":108.91,"open":110.6,"volume":5272400},{"timestamp":1556890200,"date":"2019-05-03","index":964,"close":111.96,"high":112.12,"low":110.25,"open":110.57,"volume":4660500},{"timestamp":1557149400,"date":"2019-05-06","index":965,"close":110.85,"high":111.12,"low":108.58,"open":109.44,"volume":4722600},{"timestamp":1557235800,"date":"2019-05-07","index":966,"close":108.95,"high":110.17,"low":107.64,"open":110.17,"volume":6178700},{"timestamp":1557322200,"date":"2019-05-08","index":967,"close":109.07,"high":109.88,"low":108.15,"open":108.58,"volume":4118000},{"timestamp":1557408600,"date":"2019-05-09","index":968,"close":109.73,"high":110.13,"low":107.25,"open":108.1,"volume":4657300}]},{"date":"2019-01-30","estimated":0.67,"reported":0.69,"pre":[{"timestamp":1547562600,"date":"2019-01-15","index":889,"close":91.6,"high":91.91,"low":90.19,"open":90.64,"volume":10377900},{"timestamp":1547649000,"date":"2019-01-16","index":890,"close":90.55,"high":92.35,"low":90.21,"open":91.72,"volume":8475000},{"timestamp":1547735400,"date":"2019-01-17","index":891,"close":90.4,"high":90.87,"low":89.81,"open":90.25,"volume":10254500},{"timestamp":1547821800,"date":"2019-01-18","index":892,"close":91.12,"high":91.44,"low":89.78,"open":91.35,"volume":11958400},{"timestamp":1548167400,"date":"2019-01-22","index":893,"close":89.94,"high":90.97,"low":89.09,"open":90.33,"volume":7890300},{"timestamp":1548253800,"date":"2019-01-23","index":894,"close":90.5,"high":91.17,"low":89.57,"open":90.74,"volume":5595700},{"timestamp":1548340200,"date":"2019-01-24","index":895,"close":92.2,"high":92.99,"low":90.55,"open":90.67,"volume":9749100},{"timestamp":1548426600,"date":"2019-01-25","index":896,"close":94.28,"high":94.58,"low":92.69,"open":93.05,"volume":11664300},{"timestamp":1548685800,"date":"2019-01-28","index":897,"close":92.3,"high":93.42,"low":90.69,"open":93.3,"volume":7361100},{"timestamp":1548772200,"date":"2019-01-29","index":898,"close":91.12,"high":92.85,"low":90.57,"open":92.33,"volume":6399900},{"timestamp":1548858600,"date":"2019-01-30","index":899,"close":92.42,"high":93.34,"low":90.9,"open":92.02,"volume":11622800}],"post":[{"timestamp":1548945000,"date":"2019-01-31","index":900,"close":88.76,"high":90.09,"low":86.62,"open":89.02,"volume":23729900},{"timestamp":1549031400,"date":"2019-02-01","index":901,"close":90.01,"high":90.5,"low":88.25,"open":88.36,"volume":10514600},{"timestamp":1549290600,"date":"2019-02-04","index":902,"close":91.66,"high":92.12,"low":89.71,"open":89.88,"volume":7084500},{"timestamp":1549377000,"date":"2019-02-05","index":903,"close":92.27,"high":92.35,"low":91.36,"open":91.91,"volume":5591300},{"timestamp":1549463400,"date":"2019-02-06","index":904,"close":92.25,"high":92.29,"low":90.19,"open":90.8,"volume":5939400},{"timestamp":1549549800,"date":"2019-02-07","index":905,"close":90.85,"high":91.71,"low":90.01,"open":91.11,"volume":7283800},{"timestamp":1549636200,"date":"2019-02-08","index":906,"close":91.87,"high":91.91,"low":90,"open":90.02,"volume":7642100},{"timestamp":1549895400,"date":"2019-02-11","index":907,"close":92.69,"high":93.75,"low":92.15,"open":92.25,"volume":6455900},{"timestamp":1549981800,"date":"2019-02-12","index":908,"close":94.38,"high":94.51,"low":93.2,"open":93.44,"volume":7497000},{"timestamp":1550068200,"date":"2019-02-13","index":909,"close":94.01,"high":96.04,"low":93.84,"open":94.59,"volume":8577900},{"timestamp":1550154600,"date":"2019-02-14","index":910,"close":94.42,"high":94.99,"low":93.1,"open":93.65,"volume":6579200}]},{"date":"2018-10-18","estimated":0.54,"reported":0.58,"pre":[{"timestamp":1538659800,"date":"2018-10-04","index":820,"close":84.34,"high":86.5,"low":83.54,"open":86.39,"volume":9077900},{"timestamp":1538746200,"date":"2018-10-05","index":821,"close":83.18,"high":84.84,"low":82.32,"open":84.21,"volume":10735800},{"timestamp":1539005400,"date":"2018-10-08","index":822,"close":80.55,"high":82.89,"low":78.65,"open":82.62,"volume":16872200},{"timestamp":1539091800,"date":"2018-10-09","index":823,"close":80.03,"high":81.84,"low":79.44,"open":80.65,"volume":9332400},{"timestamp":1539178200,"date":"2018-10-10","index":824,"close":75.45,"high":79.91,"low":75.32,"open":79.61,"volume":16920300},{"timestamp":1539264600,"date":"2018-10-11","index":825,"close":75.9,"high":77.79,"low":74.66,"open":76.81,"volume":21006500},{"timestamp":1539351000,"date":"2018-10-12","index":826,"close":79.03,"high":79.6,"low":77.79,"open":79.12,"volume":14131400},{"timestamp":1539610200,"date":"2018-10-15","index":827,"close":77.23,"high":79.14,"low":77.22,"open":78.88,"volume":8481100},{"timestamp":1539696600,"date":"2018-10-16","index":828,"close":80.61,"high":80.91,"low":78.46,"open":78.85,"volume":10060000},{"timestamp":1539783000,"date":"2018-10-17","index":829,"close":80.09,"high":81.39,"low":79.5,"open":81.19,"volume":10022600},{"timestamp":1539869400,"date":"2018-10-18","index":830,"close":77.48,"high":80.44,"low":77.36,"open":80.17,"volume":19748500}],"post":[{"timestamp":1539955800,"date":"2018-10-19","index":831,"close":84.78,"high":86.17,"low":82.92,"open":83.75,"volume":34211900},{"timestamp":1540215000,"date":"2018-10-22","index":832,"close":85.43,"high":86.23,"low":83.57,"open":84.86,"volume":11254800},{"timestamp":1540301400,"date":"2018-10-23","index":833,"close":87.57,"high":87.8,"low":82.99,"open":83.2,"volume":14753800},{"timestamp":1540387800,"date":"2018-10-24","index":834,"close":83.09,"high":87.69,"low":83.01,"open":87.04,"volume":14754600},{"timestamp":1540474200,"date":"2018-10-25","index":835,"close":85.96,"high":86.51,"low":83.56,"open":84.24,"volume":9267600},{"timestamp":1540560600,"date":"2018-10-26","index":836,"close":83.37,"high":85.66,"low":82.18,"open":83.22,"volume":13969400},{"timestamp":1540819800,"date":"2018-10-29","index":837,"close":81.15,"high":85.24,"low":78.99,"open":84.74,"volume":12918800},{"timestamp":1540906200,"date":"2018-10-30","index":838,"close":80.9,"high":81.96,"low":79.42,"open":80.33,"volume":13100800},{"timestamp":1540992600,"date":"2018-10-31","index":839,"close":84.19,"high":85.35,"low":82.3,"open":82.37,"volume":11191800},{"timestamp":1541079000,"date":"2018-11-01","index":840,"close":85.04,"high":85.15,"low":83.57,"open":84.18,"volume":5952600},{"timestamp":1541165400,"date":"2018-11-02","index":841,"close":83.51,"high":86.1,"low":82.65,"open":85.46,"volume":7014400}]},{"date":"2018-07-25","estimated":0.57,"reported":0.58,"pre":[{"timestamp":1531315800,"date":"2018-07-11","index":760,"close":86.25,"high":86.86,"low":85.07,"open":85.47,"volume":4153200},{"timestamp":1531402200,"date":"2018-07-12","index":761,"close":89.13,"high":89.19,"low":86.8,"open":87.2,"volume":6912300},{"timestamp":1531488600,"date":"2018-07-13","index":762,"close":87.99,"high":89.1,"low":86.83,"open":89,"volume":6106400},{"timestamp":1531747800,"date":"2018-07-16","index":763,"close":87.77,"high":88.34,"low":87.48,"open":88.26,"volume":4452300},{"timestamp":1531834200,"date":"2018-07-17","index":764,"close":88.58,"high":88.72,"low":86.59,"open":87.25,"volume":5086100},{"timestamp":1531920600,"date":"2018-07-18","index":765,"close":88.22,"high":88.93,"low":87.68,"open":88.7,"volume":4797100},{"timestamp":1532007000,"date":"2018-07-19","index":766,"close":87.38,"high":88.59,"low":87.16,"open":88,"volume":5612900},{"timestamp":1532093400,"date":"2018-07-20","index":767,"close":87.47,"high":88,"low":87.14,"open":87.32,"volume":7541500},{"timestamp":1532352600,"date":"2018-07-23","index":768,"close":89.24,"high":89.6,"low":85.82,"open":87.14,"volume":11759700},{"timestamp":1532439000,"date":"2018-07-24","index":769,"close":91.41,"high":92.35,"low":90.41,"open":90.6,"volume":13369400},{"timestamp":1532525400,"date":"2018-07-25","index":770,"close":91.37,"high":92.35,"low":91.01,"open":91.13,"volume":11976800}],"post":[{"timestamp":1532611800,"date":"2018-07-26","index":771,"close":89.14,"high":90.68,"low":87.25,"open":88.51,"volume":14505600},{"timestamp":1532698200,"date":"2018-07-27","index":772,"close":85.46,"high":90.28,"low":84.75,"open":89.5,"volume":14903400},{"timestamp":1532957400,"date":"2018-07-30","index":773,"close":82.39,"high":85.5,"low":81.85,"open":85.5,"volume":13501500},{"timestamp":1533043800,"date":"2018-07-31","index":774,"close":82.14,"high":83.32,"low":81.3,"open":82.51,"volume":13462200},{"timestamp":1533130200,"date":"2018-08-01","index":775,"close":83.46,"high":83.98,"low":82.01,"open":82.24,"volume":11160400},{"timestamp":1533216600,"date":"2018-08-02","index":776,"close":85.53,"high":85.59,"low":82.85,"open":82.95,"volume":8327200},{"timestamp":1533303000,"date":"2018-08-03","index":777,"close":85.19,"high":86.2,"low":84.15,"open":85.99,"volume":6216400},{"timestamp":1533562200,"date":"2018-08-06","index":778,"close":85.77,"high":86.1,"low":84.9,"open":85.19,"volume":5702500},{"timestamp":1533648600,"date":"2018-08-07","index":779,"close":86.3,"high":86.99,"low":85.95,"open":86.3,"volume":4951200},{"timestamp":1533735000,"date":"2018-08-08","index":780,"close":86.74,"high":87.1,"low":85.86,"open":86.23,"volume":3888900},{"timestamp":1533821400,"date":"2018-08-09","index":781,"close":87.17,"high":88.09,"low":86.48,"open":86.91,"volume":5507000}]},{"date":"2018-04-25","estimated":0.54,"reported":0.57,"pre":[{"timestamp":1523453400,"date":"2018-04-11","index":697,"close":76.5,"high":77.4,"low":76.08,"open":76.2,"volume":4581000},{"timestamp":1523539800,"date":"2018-04-12","index":698,"close":77.46,"high":77.99,"low":76.61,"open":76.8,"volume":5034800},{"timestamp":1523626200,"date":"2018-04-13","index":699,"close":77.27,"high":78.63,"low":76.83,"open":78,"volume":5909900},{"timestamp":1523885400,"date":"2018-04-16","index":700,"close":77.8,"high":78.5,"low":77.19,"open":77.88,"volume":5101400},{"timestamp":1523971800,"date":"2018-04-17","index":701,"close":80.03,"high":80.43,"low":78.5,"open":78.55,"volume":7135700},{"timestamp":1524058200,"date":"2018-04-18","index":702,"close":80.34,"high":80.89,"low":79.32,"open":80.1,"volume":5943700},{"timestamp":1524144600,"date":"2018-04-19","index":703,"close":79.68,"high":80.39,"low":79.19,"open":80.2,"volume":7122700},{"timestamp":1524231000,"date":"2018-04-20","index":704,"close":78.73,"high":79.87,"low":78.3,"open":79.22,"volume":6265300},{"timestamp":1524490200,"date":"2018-04-23","index":705,"close":78.21,"high":79.45,"low":77.99,"open":78.86,"volume":4038500},{"timestamp":1524576600,"date":"2018-04-24","index":706,"close":75.28,"high":79.4,"low":75.08,"open":78.9,"volume":9186600},{"timestamp":1524663000,"date":"2018-04-25","index":707,"close":74,"high":75.57,"low":73.7,"open":75.39,"volume":10940300}],"post":[{"timestamp":1524749400,"date":"2018-04-26","index":708,"close":76.03,"high":77.62,"low":75.49,"open":76.32,"volume":13625300},{"timestamp":1524835800,"date":"2018-04-27","index":709,"close":74.13,"high":76.39,"low":73.64,"open":76.21,"volume":9794300},{"timestamp":1525095000,"date":"2018-04-30","index":710,"close":74.61,"high":75.02,"low":73.69,"open":74,"volume":9444400},{"timestamp":1525181400,"date":"2018-05-01","index":711,"close":74.81,"high":74.99,"low":73.6,"open":74.15,"volume":5660200},{"timestamp":1525267800,"date":"2018-05-02","index":712,"close":71.73,"high":75.71,"low":71.21,"open":75,"volume":17710700},{"timestamp":1525354200,"date":"2018-05-03","index":713,"close":73.45,"high":73.77,"low":70.22,"open":71.3,"volume":17310700},{"timestamp":1525440600,"date":"2018-05-04","index":714,"close":73.99,"high":74.44,"low":72.23,"open":73.19,"volume":7470800},{"timestamp":1525699800,"date":"2018-05-07","index":715,"close":74.67,"high":75.12,"low":74.1,"open":74.22,"volume":7583700},{"timestamp":1525786200,"date":"2018-05-08","index":716,"close":75.72,"high":75.94,"low":74.44,"open":74.62,"volume":6267200},{"timestamp":1525872600,"date":"2018-05-09","index":717,"close":77.01,"high":77.05,"low":75.46,"open":76.08,"volume":6230500},{"timestamp":1525959000,"date":"2018-05-10","index":718,"close":79.19,"high":79.25,"low":77.25,"open":77.39,"volume":11541400}]},{"date":"2018-01-31","estimated":0.52,"reported":0.55,"pre":[{"timestamp":1516199400,"date":"2018-01-17","index":639,"close":82.47,"high":82.61,"low":79.96,"open":80.4,"volume":7146900},{"timestamp":1516285800,"date":"2018-01-18","index":640,"close":82.94,"high":83.44,"low":81.61,"open":82.43,"volume":7395100},{"timestamp":1516372200,"date":"2018-01-19","index":641,"close":83.84,"high":84.19,"low":83.13,"open":83.23,"volume":8783500},{"timestamp":1516631400,"date":"2018-01-22","index":642,"close":83.98,"high":84.21,"low":83.22,"open":84,"volume":7560500},{"timestamp":1516717800,"date":"2018-01-23","index":643,"close":84.21,"high":84.55,"low":83.45,"open":84.12,"volume":9736400},{"timestamp":1516804200,"date":"2018-01-24","index":644,"close":83.71,"high":85.29,"low":82.71,"open":84.52,"volume":8735700},{"timestamp":1516890600,"date":"2018-01-25","index":645,"close":84.34,"high":85.27,"low":83.71,"open":84,"volume":7268300},{"timestamp":1516977000,"date":"2018-01-26","index":646,"close":85.45,"high":85.49,"low":84.04,"open":84.46,"volume":7840300},{"timestamp":1517236200,"date":"2018-01-29","index":647,"close":84.31,"high":85.35,"low":83.62,"open":85.2,"volume":8198900},{"timestamp":1517322600,"date":"2018-01-30","index":648,"close":83.78,"high":84.17,"low":82,"open":83,"volume":7864500},{"timestamp":1517409000,"date":"2018-01-31","index":649,"close":85.32,"high":86.32,"low":84.16,"open":84.18,"volume":15221400}],"post":[{"timestamp":1517495400,"date":"2018-02-01","index":650,"close":78.4,"high":80.95,"low":76.7,"open":79.95,"volume":44271600},{"timestamp":1517581800,"date":"2018-02-02","index":651,"close":76.57,"high":79.62,"low":76.28,"open":78.1,"volume":21979800},{"timestamp":1517841000,"date":"2018-02-05","index":652,"close":74.71,"high":78.98,"low":74.68,"open":75.95,"volume":18810600},{"timestamp":1517927400,"date":"2018-02-06","index":653,"close":75.68,"high":76.51,"low":72.25,"open":72.63,"volume":19739600},{"timestamp":1518013800,"date":"2018-02-07","index":654,"close":75.59,"high":77.58,"low":74.94,"open":75.35,"volume":11988000},{"timestamp":1518100200,"date":"2018-02-08","index":655,"close":72.32,"high":75.91,"low":72.27,"open":75.63,"volume":13665400},{"timestamp":1518186600,"date":"2018-02-09","index":656,"close":74.75,"high":75.27,"low":71.63,"open":73.14,"volume":14339400},{"timestamp":1518445800,"date":"2018-02-12","index":657,"close":75.28,"high":76.28,"low":74.85,"open":75.49,"volume":10419600},{"timestamp":1518532200,"date":"2018-02-13","index":658,"close":74.97,"high":75.6,"low":74.55,"open":74.81,"volume":7743600},{"timestamp":1518618600,"date":"2018-02-14","index":659,"close":77.27,"high":77.36,"low":74.13,"open":74.18,"volume":8955800},{"timestamp":1518705000,"date":"2018-02-15","index":660,"close":78.29,"high":78.3,"low":76.58,"open":78.01,"volume":9311000}]},{"date":"2017-10-19","estimated":0.43,"reported":0.46,"pre":[{"timestamp":1507210200,"date":"2017-10-05","index":569,"close":65.82,"high":66,"low":64.22,"open":64.38,"volume":7445700},{"timestamp":1507296600,"date":"2017-10-06","index":570,"close":66.05,"high":66.41,"low":65.79,"open":66,"volume":6122000},{"timestamp":1507555800,"date":"2017-10-09","index":571,"close":66.23,"high":66.55,"low":65.9,"open":66.2,"volume":5517900},{"timestamp":1507642200,"date":"2017-10-10","index":572,"close":66.04,"high":66.67,"low":65.79,"open":66.6,"volume":5831800},{"timestamp":1507728600,"date":"2017-10-11","index":573,"close":67.78,"high":68.42,"low":66.98,"open":67.25,"volume":12005600},{"timestamp":1507815000,"date":"2017-10-12","index":574,"close":68.86,"high":68.98,"low":67.81,"open":68.02,"volume":8888300},{"timestamp":1507901400,"date":"2017-10-13","index":575,"close":68.66,"high":69.61,"low":68,"open":69.49,"volume":8640700},{"timestamp":1508160600,"date":"2017-10-16","index":576,"close":67.31,"high":69.2,"low":67.28,"open":69.04,"volume":9581800},{"timestamp":1508247000,"date":"2017-10-17","index":577,"close":66.67,"high":67.67,"low":66.35,"open":67.65,"volume":10844000},{"timestamp":1508333400,"date":"2017-10-18","index":578,"close":67.26,"high":67.5,"low":67,"open":67.4,"volume":7994300},{"timestamp":1508419800,"date":"2017-10-19","index":579,"close":67.25,"high":67.45,"low":66.16,"open":67.3,"volume":14546400}],"post":[{"timestamp":1508506200,"date":"2017-10-20","index":580,"close":70.97,"high":71.73,"low":69.69,"open":71.33,"volume":34282800},{"timestamp":1508765400,"date":"2017-10-23","index":581,"close":69.8,"high":71.33,"low":69.55,"open":71.02,"volume":12232500},{"timestamp":1508851800,"date":"2017-10-24","index":582,"close":70.21,"high":70.57,"low":69.67,"open":69.73,"volume":12280400},{"timestamp":1508938200,"date":"2017-10-25","index":583,"close":71.02,"high":71.42,"low":69.85,"open":69.94,"volume":12755800},{"timestamp":1509024600,"date":"2017-10-26","index":584,"close":71.34,"high":72.07,"low":71.04,"open":71.46,"volume":8015100},{"timestamp":1509111000,"date":"2017-10-27","index":585,"close":71.06,"high":71.79,"low":70.58,"open":71.72,"volume":9256600},{"timestamp":1509370200,"date":"2017-10-30","index":586,"close":71.15,"high":71.54,"low":70.53,"open":71.45,"volume":7216000},{"timestamp":1509456600,"date":"2017-10-31","index":587,"close":72.56,"high":72.74,"low":71.11,"open":71.34,"volume":7555300},{"timestamp":1509543000,"date":"2017-11-01","index":588,"close":72.38,"high":72.99,"low":71.69,"open":72.78,"volume":6655600},{"timestamp":1509629400,"date":"2017-11-02","index":589,"close":72.25,"high":72.78,"low":72.01,"open":72.46,"volume":4535600},{"timestamp":1509715800,"date":"2017-11-03","index":590,"close":73.39,"high":73.41,"low":71.94,"open":72.37,"volume":6726400}]},{"date":"2017-07-26","estimated":0.43,"reported":0.46,"pre":[{"timestamp":1499866200,"date":"2017-07-12","index":509,"close":56.55,"high":57.44,"low":55.55,"open":56.6,"volume":17490800},{"timestamp":1499952600,"date":"2017-07-13","index":510,"close":57.9,"high":57.91,"low":56.8,"open":57.3,"volume":14795500},{"timestamp":1500039000,"date":"2017-07-14","index":511,"close":57.16,"high":58.63,"low":56.92,"open":58.14,"volume":11777100},{"timestamp":1500298200,"date":"2017-07-17","index":512,"close":57.58,"high":57.6,"low":57.02,"open":57.53,"volume":5803300},{"timestamp":1500384600,"date":"2017-07-18","index":513,"close":58.96,"high":58.96,"low":57.31,"open":57.5,"volume":9477500},{"timestamp":1500471000,"date":"2017-07-19","index":514,"close":58.35,"high":58.62,"low":57.55,"open":58.31,"volume":9706700},{"timestamp":1500557400,"date":"2017-07-20","index":515,"close":59.09,"high":59.38,"low":58.43,"open":58.75,"volume":8057400},{"timestamp":1500643800,"date":"2017-07-21","index":516,"close":58.67,"high":59.33,"low":58.59,"open":59,"volume":7545000},{"timestamp":1500903000,"date":"2017-07-24","index":517,"close":58.58,"high":59.07,"low":58.34,"open":58.9,"volume":6429300},{"timestamp":1500989400,"date":"2017-07-25","index":518,"close":58.26,"high":58.83,"low":58.19,"open":58.73,"volume":8514000},{"timestamp":1501075800,"date":"2017-07-26","index":519,"close":58.79,"high":58.94,"low":57.9,"open":58.48,"volume":13615600}],"post":[{"timestamp":1501162200,"date":"2017-07-27","index":520,"close":60.15,"high":61.3,"low":57.69,"open":61,"volume":22713400},{"timestamp":1501248600,"date":"2017-07-28","index":521,"close":59.2,"high":60.71,"low":59.04,"open":59.8,"volume":10800800},{"timestamp":1501507800,"date":"2017-07-31","index":522,"close":58.55,"high":59.64,"low":58.52,"open":59.37,"volume":7400700},{"timestamp":1501594200,"date":"2017-08-01","index":523,"close":59.34,"high":59.39,"low":58.79,"open":59,"volume":9079100},{"timestamp":1501680600,"date":"2017-08-02","index":524,"close":59.12,"high":59.71,"low":58.44,"open":59.67,"volume":6517300},{"timestamp":1501767000,"date":"2017-08-03","index":525,"close":58.42,"high":59.28,"low":58.36,"open":59.16,"volume":6260000},{"timestamp":1501853400,"date":"2017-08-04","index":526,"close":58.86,"high":58.93,"low":58.32,"open":58.62,"volume":6174100},{"timestamp":1502112600,"date":"2017-08-07","index":527,"close":59.62,"high":59.64,"low":58.84,"open":59.18,"volume":5887600},{"timestamp":1502199000,"date":"2017-08-08","index":528,"close":59.48,"high":59.88,"low":59.25,"open":59.61,"volume":6001900},{"timestamp":1502285400,"date":"2017-08-09","index":529,"close":59.67,"high":59.73,"low":58.59,"open":58.97,"volume":6023900},{"timestamp":1502371800,"date":"2017-08-10","index":530,"close":58.02,"high":59.37,"low":57.81,"open":59.24,"volume":9571200}]},{"date":"2017-04-26","estimated":0.41,"reported":0.44,"pre":[{"timestamp":1491917400,"date":"2017-04-11","index":446,"close":42.69,"high":43.09,"low":42.61,"open":42.99,"volume":4856300},{"timestamp":1492003800,"date":"2017-04-12","index":447,"close":42.49,"high":42.81,"low":42.06,"open":42.1,"volume":5800100},{"timestamp":1492090200,"date":"2017-04-13","index":448,"close":42.55,"high":42.89,"low":42.32,"open":42.5,"volume":3631400},{"timestamp":1492435800,"date":"2017-04-17","index":449,"close":43.1,"high":43.14,"low":42.6,"open":42.6,"volume":3151600},{"timestamp":1492522200,"date":"2017-04-18","index":450,"close":43.09,"high":43.2,"low":42.86,"open":43.2,"volume":3711600},{"timestamp":1492608600,"date":"2017-04-19","index":451,"close":43.3,"high":43.47,"low":42.9,"open":43.03,"volume":4913900},{"timestamp":1492695000,"date":"2017-04-20","index":452,"close":43.69,"high":43.8,"low":43.26,"open":43.32,"volume":4811200},{"timestamp":1492781400,"date":"2017-04-21","index":453,"close":43.81,"high":44,"low":43.6,"open":43.86,"volume":5595700},{"timestamp":1493040600,"date":"2017-04-24","index":454,"close":44.27,"high":44.28,"low":43.95,"open":44.09,"volume":4643800},{"timestamp":1493127000,"date":"2017-04-25","index":455,"close":44.71,"high":45.01,"low":44.35,"open":44.49,"volume":7827900},{"timestamp":1493213400,"date":"2017-04-26","index":456,"close":44.41,"high":45.04,"low":44.25,"open":45.04,"volume":9846900}],"post":[{"timestamp":1493299800,"date":"2017-04-27","index":457,"close":47.15,"high":48.1,"low":46.75,"open":47.25,"volume":34420200},{"timestamp":1493386200,"date":"2017-04-28","index":458,"close":47.72,"high":47.76,"low":46.87,"open":47.03,"volume":11642800},{"timestamp":1493645400,"date":"2017-05-01","index":459,"close":47.54,"high":47.71,"low":47.32,"open":47.39,"volume":14537500},{"timestamp":1493731800,"date":"2017-05-02","index":460,"close":49.05,"high":49.07,"low":47.4,"open":47.41,"volume":16820800},{"timestamp":1493818200,"date":"2017-05-03","index":461,"close":49.02,"high":49.29,"low":48.63,"open":49.16,"volume":11613100},{"timestamp":1493904600,"date":"2017-05-04","index":462,"close":48.91,"high":49.38,"low":48.82,"open":48.93,"volume":7148800},{"timestamp":1493991000,"date":"2017-05-05","index":463,"close":49.3,"high":49.44,"low":48.4,"open":48.62,"volume":4876200},{"timestamp":1494250200,"date":"2017-05-08","index":464,"close":49.17,"high":49.45,"low":48.81,"open":49.43,"volume":6641000},{"timestamp":1494336600,"date":"2017-05-09","index":465,"close":49.22,"high":49.37,"low":48.9,"open":49.06,"volume":4774000},{"timestamp":1494423000,"date":"2017-05-10","index":466,"close":49.79,"high":49.8,"low":49.01,"open":49.18,"volume":6507700},{"timestamp":1494509400,"date":"2017-05-11","index":467,"close":49.7,"high":49.71,"low":49.11,"open":49.63,"volume":5547700}]},{"date":"2017-01-26","estimated":0.42,"reported":0.42,"pre":[{"timestamp":1484145000,"date":"2017-01-11","index":384,"close":41.28,"high":41.38,"low":40.83,"open":41.23,"volume":4425300},{"timestamp":1484231400,"date":"2017-01-12","index":385,"close":41.56,"high":41.6,"low":40.92,"open":41.28,"volume":3840500},{"timestamp":1484317800,"date":"2017-01-13","index":386,"close":41.6,"high":41.84,"low":41.53,"open":41.65,"volume":3917700},{"timestamp":1484663400,"date":"2017-01-17","index":387,"close":41.27,"high":41.71,"low":41.2,"open":41.6,"volume":5932900},{"timestamp":1484749800,"date":"2017-01-18","index":388,"close":41.35,"high":41.49,"low":41.11,"open":41.41,"volume":4706000},{"timestamp":1484836200,"date":"2017-01-19","index":389,"close":41.27,"high":41.68,"low":41.03,"open":41.25,"volume":4717600},{"timestamp":1484922600,"date":"2017-01-20","index":390,"close":41.69,"high":41.72,"low":41.3,"open":41.39,"volume":6868500},{"timestamp":1485181800,"date":"2017-01-23","index":391,"close":41.62,"high":42.11,"low":41.25,"open":41.86,"volume":8497100},{"timestamp":1485268200,"date":"2017-01-24","index":392,"close":41.96,"high":42.04,"low":41.53,"open":41.95,"volume":6106500},{"timestamp":1485354600,"date":"2017-01-25","index":393,"close":41.71,"high":42.44,"low":41.66,"open":42.36,"volume":8604000},{"timestamp":1485441000,"date":"2017-01-26","index":394,"close":41.5,"high":42.5,"low":41.28,"open":42.36,"volume":11838100}],"post":[{"timestamp":1485527400,"date":"2017-01-27","index":395,"close":40.27,"high":41.2,"low":39.92,"open":41,"volume":22749200},{"timestamp":1485786600,"date":"2017-01-30","index":396,"close":39.86,"high":40.27,"low":39.42,"open":40.17,"volume":11486000},{"timestamp":1485873000,"date":"2017-01-31","index":397,"close":39.78,"high":40.01,"low":39.45,"open":39.7,"volume":9100100},{"timestamp":1485959400,"date":"2017-02-01","index":398,"close":39.31,"high":40,"low":39.11,"open":39.96,"volume":8860400},{"timestamp":1486045800,"date":"2017-02-02","index":399,"close":39.58,"high":39.84,"low":39.02,"open":39.4,"volume":8736800},{"timestamp":1486132200,"date":"2017-02-03","index":400,"close":39.59,"high":39.93,"low":39.55,"open":39.79,"volume":7131100},{"timestamp":1486391400,"date":"2017-02-06","index":401,"close":39.74,"high":39.83,"low":39.34,"open":39.64,"volume":8206400},{"timestamp":1486477800,"date":"2017-02-07","index":402,"close":40.02,"high":40.34,"low":39.7,"open":40.01,"volume":7956300},{"timestamp":1486564200,"date":"2017-02-08","index":403,"close":40.88,"high":40.99,"low":39.92,"open":40.18,"volume":7399000},{"timestamp":1486650600,"date":"2017-02-09","index":404,"close":40.83,"high":40.99,"low":40.3,"open":40.44,"volume":6467600},{"timestamp":1486737000,"date":"2017-02-10","index":405,"close":40.58,"high":40.86,"low":40.56,"open":40.82,"volume":6248200}]},{"date":"2016-10-20","estimated":0.35,"reported":0.35,"pre":[{"timestamp":1475760600,"date":"2016-10-06","index":318,"close":40.18,"high":40.39,"low":39.86,"open":40.32,"volume":6312000},{"timestamp":1475847000,"date":"2016-10-07","index":319,"close":39.88,"high":40.42,"low":39.62,"open":40.42,"volume":6109900},{"timestamp":1476106200,"date":"2016-10-10","index":320,"close":39.86,"high":40.17,"low":39.59,"open":40.13,"volume":6636700},{"timestamp":1476192600,"date":"2016-10-11","index":321,"close":39.19,"high":40.11,"low":38.96,"open":40.03,"volume":9955700},{"timestamp":1476279000,"date":"2016-10-12","index":322,"close":39.53,"high":39.8,"low":39.3,"open":39.77,"volume":7039900},{"timestamp":1476365400,"date":"2016-10-13","index":323,"close":39.2,"high":39.4,"low":38.75,"open":39.39,"volume":7865200},{"timestamp":1476451800,"date":"2016-10-14","index":324,"close":39.24,"high":39.89,"low":39.23,"open":39.46,"volume":6647600},{"timestamp":1476711000,"date":"2016-10-17","index":325,"close":39.48,"high":39.62,"low":39.16,"open":39.24,"volume":5279500},{"timestamp":1476797400,"date":"2016-10-18","index":326,"close":39.83,"high":40.18,"low":39.78,"open":40,"volume":5475900},{"timestamp":1476883800,"date":"2016-10-19","index":327,"close":40.24,"high":40.47,"low":39.84,"open":39.97,"volume":6587700},{"timestamp":1476970200,"date":"2016-10-20","index":328,"close":40.09,"high":40.29,"low":39.82,"open":40.23,"volume":13337500}],"post":[{"timestamp":1477056600,"date":"2016-10-21","index":329,"close":44.15,"high":44.24,"low":41.84,"open":41.85,"volume":37554700},{"timestamp":1477315800,"date":"2016-10-24","index":330,"close":43.87,"high":44.52,"low":43.14,"open":44,"volume":19079000},{"timestamp":1477402200,"date":"2016-10-25","index":331,"close":43.31,"high":44.07,"low":43,"open":43.66,"volume":9463900},{"timestamp":1477488600,"date":"2016-10-26","index":332,"close":42.33,"high":43.21,"low":42.31,"open":43,"volume":10918800},{"timestamp":1477575000,"date":"2016-10-27","index":333,"close":41.69,"high":42.57,"low":41.62,"open":42.55,"volume":9447300},{"timestamp":1477661400,"date":"2016-10-28","index":334,"close":41.76,"high":41.98,"low":41.07,"open":41.98,"volume":11979200},{"timestamp":1477920600,"date":"2016-10-31","index":335,"close":41.66,"high":42,"low":41.36,"open":41.78,"volume":7160000},{"timestamp":1478007000,"date":"2016-11-01","index":336,"close":41.54,"high":42.29,"low":41.29,"open":41.68,"volume":9399000},{"timestamp":1478093400,"date":"2016-11-02","index":337,"close":41.35,"high":41.57,"low":41.08,"open":41.43,"volume":7920600},{"timestamp":1478179800,"date":"2016-11-03","index":338,"close":41.19,"high":41.5,"low":40.92,"open":41.32,"volume":6239900},{"timestamp":1478266200,"date":"2016-11-04","index":339,"close":40.9,"high":41.49,"low":40.3,"open":40.3,"volume":6541300}]},{"date":"2016-07-21","estimated":0.36,"reported":0.36,"pre":[{"timestamp":1467898200,"date":"2016-07-07","index":254,"close":36.32,"high":36.39,"low":35.84,"open":35.92,"volume":7326700},{"timestamp":1467984600,"date":"2016-07-08","index":255,"close":37.36,"high":37.46,"low":36.66,"open":36.78,"volume":6828600},{"timestamp":1468243800,"date":"2016-07-11","index":256,"close":38.15,"high":38.33,"low":37.4,"open":37.45,"volume":10096200},{"timestamp":1468330200,"date":"2016-07-12","index":257,"close":38.79,"high":38.91,"low":38.24,"open":38.47,"volume":9997200},{"timestamp":1468416600,"date":"2016-07-13","index":258,"close":39.28,"high":39.99,"low":38.83,"open":38.84,"volume":12458500},{"timestamp":1468503000,"date":"2016-07-14","index":259,"close":39.96,"high":40.07,"low":39.4,"open":39.69,"volume":9683500},{"timestamp":1468589400,"date":"2016-07-15","index":260,"close":39.09,"high":40.07,"low":38.98,"open":40.02,"volume":8140600},{"timestamp":1468848600,"date":"2016-07-18","index":261,"close":38.92,"high":39.22,"low":38.73,"open":39.13,"volume":7877400},{"timestamp":1468935000,"date":"2016-07-19","index":262,"close":39.37,"high":39.47,"low":38.83,"open":38.97,"volume":8120100},{"timestamp":1469021400,"date":"2016-07-20","index":263,"close":40.05,"high":40.45,"low":39.12,"open":39.44,"volume":11189100},{"timestamp":1469107800,"date":"2016-07-21","index":264,"close":40.13,"high":40.33,"low":39.65,"open":40.33,"volume":13363300}],"post":[{"timestamp":1469194200,"date":"2016-07-22","index":265,"close":37.42,"high":37.59,"low":36.43,"open":37.3,"volume":36397300},{"timestamp":1469453400,"date":"2016-07-25","index":266,"close":37.78,"high":38.18,"low":37.62,"open":37.7,"volume":16904100},{"timestamp":1469539800,"date":"2016-07-26","index":267,"close":37.69,"high":38.27,"low":37.6,"open":37.78,"volume":10279200},{"timestamp":1469626200,"date":"2016-07-27","index":268,"close":37.22,"high":37.69,"low":37.04,"open":37.64,"volume":8894200},{"timestamp":1469712600,"date":"2016-07-28","index":269,"close":37.22,"high":37.68,"low":37.1,"open":37.4,"volume":5111300},{"timestamp":1469799000,"date":"2016-07-29","index":270,"close":37.24,"high":37.48,"low":36.86,"open":37.41,"volume":6841500},{"timestamp":1470058200,"date":"2016-08-01","index":271,"close":37.06,"high":37.44,"low":36.9,"open":37.43,"volume":5473900},{"timestamp":1470144600,"date":"2016-08-02","index":272,"close":36.54,"high":37.08,"low":36.36,"open":37.06,"volume":5997700},{"timestamp":1470231000,"date":"2016-08-03","index":273,"close":36.58,"high":36.74,"low":36.28,"open":36.59,"volume":7663800},{"timestamp":1470317400,"date":"2016-08-04","index":274,"close":37.3,"high":37.39,"low":36.73,"open":36.82,"volume":7507800},{"timestamp":1470403800,"date":"2016-08-05","index":275,"close":38.1,"high":38.15,"low":37.55,"open":37.55,"volume":7670400}]},{"date":"2016-04-27","estimated":0.35,"reported":0.37,"pre":[{"timestamp":1460554200,"date":"2016-04-13","index":195,"close":38.79,"high":39.12,"low":38.19,"open":38.25,"volume":7082400},{"timestamp":1460640600,"date":"2016-04-14","index":196,"close":38.64,"high":39.02,"low":38.42,"open":38.94,"volume":4590200},{"timestamp":1460727000,"date":"2016-04-15","index":197,"close":38.58,"high":38.95,"low":38.29,"open":38.69,"volume":5239600},{"timestamp":1460986200,"date":"2016-04-18","index":198,"close":39.64,"high":39.69,"low":38.43,"open":38.56,"volume":6433000},{"timestamp":1461072600,"date":"2016-04-19","index":199,"close":39.24,"high":40.07,"low":38.97,"open":39.75,"volume":5915800},{"timestamp":1461159000,"date":"2016-04-20","index":200,"close":40.08,"high":40.24,"low":39.17,"open":39.24,"volume":7723500},{"timestamp":1461245400,"date":"2016-04-21","index":201,"close":40.1,"high":40.55,"low":40.01,"open":40.2,"volume":5539400},{"timestamp":1461331800,"date":"2016-04-22","index":202,"close":40.31,"high":40.63,"low":39.68,"open":39.72,"volume":6433900},{"timestamp":1461591000,"date":"2016-04-25","index":203,"close":39.82,"high":40.84,"low":39.54,"open":40.27,"volume":7934200},{"timestamp":1461677400,"date":"2016-04-26","index":204,"close":39.73,"high":40.13,"low":39.33,"open":39.57,"volume":5271200},{"timestamp":1461763800,"date":"2016-04-27","index":205,"close":40.01,"high":40.18,"low":39.2,"open":39.68,"volume":12727600}],"post":[{"timestamp":1461850200,"date":"2016-04-28","index":206,"close":40.07,"high":41.49,"low":39.91,"open":41,"volume":17800000},{"timestamp":1461936600,"date":"2016-04-29","index":207,"close":39.18,"high":39.87,"low":38.59,"open":39.71,"volume":10001400},{"timestamp":1462195800,"date":"2016-05-02","index":208,"close":39.02,"high":39.27,"low":38.73,"open":39.07,"volume":6777500},{"timestamp":1462282200,"date":"2016-05-03","index":209,"close":38.36,"high":38.97,"low":38.14,"open":38.63,"volume":9146600},{"timestamp":1462368600,"date":"2016-05-04","index":210,"close":38.31,"high":38.46,"low":37.87,"open":38.07,"volume":8121600},{"timestamp":1462455000,"date":"2016-05-05","index":211,"close":38.95,"high":39.12,"low":38.32,"open":38.38,"volume":7127200},{"timestamp":1462541400,"date":"2016-05-06","index":212,"close":39.48,"high":39.7,"low":38.61,"open":38.71,"volume":6566900},{"timestamp":1462800600,"date":"2016-05-09","index":213,"close":39.62,"high":40.18,"low":39.33,"open":39.42,"volume":5861000},{"timestamp":1462887000,"date":"2016-05-10","index":214,"close":40.11,"high":40.15,"low":39.24,"open":39.62,"volume":6588700},{"timestamp":1462973400,"date":"2016-05-11","index":215,"close":39.71,"high":40.31,"low":39.57,"open":39.57,"volume":5995500},{"timestamp":1463059800,"date":"2016-05-12","index":216,"close":39.51,"high":40,"low":39.17,"open":39.85,"volume":6323100}]},{"date":"2016-01-27","estimated":0.35,"reported":0.36,"pre":[{"timestamp":1452609000,"date":"2016-01-12","index":132,"close":33.08,"high":33.57,"low":32.66,"open":33.35,"volume":7854000},{"timestamp":1452695400,"date":"2016-01-13","index":133,"close":32.12,"high":33.57,"low":31.97,"open":33.28,"volume":8069400},{"timestamp":1452781800,"date":"2016-01-14","index":134,"close":32.87,"high":33.04,"low":31.7,"open":32.15,"volume":7749500},{"timestamp":1452868200,"date":"2016-01-15","index":135,"close":32.31,"high":32.54,"low":31.62,"open":31.62,"volume":12174400},{"timestamp":1453213800,"date":"2016-01-19","index":136,"close":32.2,"high":33.18,"low":31.93,"open":32.76,"volume":6674700},{"timestamp":1453300200,"date":"2016-01-20","index":137,"close":31.2,"high":31.7,"low":30.52,"open":31.43,"volume":13170600},{"timestamp":1453386600,"date":"2016-01-21","index":138,"close":31.2,"high":31.74,"low":30.9,"open":31.61,"volume":9978900},{"timestamp":1453473000,"date":"2016-01-22","index":139,"close":31.69,"high":31.97,"low":31.54,"open":31.65,"volume":9444000},{"timestamp":1453732200,"date":"2016-01-25","index":140,"close":31.47,"high":31.98,"low":31.35,"open":31.98,"volume":7591800},{"timestamp":1453818600,"date":"2016-01-26","index":141,"close":31.97,"high":31.98,"low":31.39,"open":31.49,"volume":8617000},{"timestamp":1453905000,"date":"2016-01-27","index":142,"close":31.59,"high":32.63,"low":31.38,"open":31.96,"volume":12711700}],"post":[{"timestamp":1453991400,"date":"2016-01-28","index":143,"close":34.24,"high":34.75,"low":33.35,"open":33.63,"volume":20378600},{"timestamp":1454077800,"date":"2016-01-29","index":144,"close":36.14,"high":36.26,"low":34.36,"open":34.49,"volume":21201100},{"timestamp":1454337000,"date":"2016-02-01","index":145,"close":37.08,"high":37.32,"low":35.59,"open":35.65,"volume":17356000},{"timestamp":1454423400,"date":"2016-02-02","index":146,"close":36.83,"high":37.77,"low":36.44,"open":36.53,"volume":17310600},{"timestamp":1454509800,"date":"2016-02-03","index":147,"close":37.01,"high":37.55,"low":36.07,"open":36.87,"volume":14543100},{"timestamp":1454596200,"date":"2016-02-04","index":148,"close":37.17,"high":37.28,"low":36.54,"open":36.66,"volume":10212300},{"timestamp":1454682600,"date":"2016-02-05","index":149,"close":35.07,"high":37.16,"low":34.82,"open":37.16,"volume":16245800},{"timestamp":1454941800,"date":"2016-02-08","index":150,"close":33.61,"high":34.29,"low":31.98,"open":34,"volume":20629000},{"timestamp":1455028200,"date":"2016-02-09","index":151,"close":32.7,"high":33.86,"low":31.64,"open":32.8,"volume":16439200},{"timestamp":1455114600,"date":"2016-02-10","index":152,"close":32.9,"high":33.94,"low":32.82,"open":33.62,"volume":8636500},{"timestamp":1455201000,"date":"2016-02-11","index":153,"close":33.52,"high":33.64,"low":32.01,"open":32.12,"volume":13170100}]},{"date":"2015-10-28","estimated":0.29,"reported":0.31,"pre":[{"timestamp":1444829400,"date":"2015-10-14","index":71,"close":34.05,"high":34.46,"low":33.4,"open":33.4,"volume":8198300},{"timestamp":1444915800,"date":"2015-10-15","index":72,"close":34.62,"high":34.72,"low":34.16,"open":34.45,"volume":9103200},{"timestamp":1445002200,"date":"2015-10-16","index":73,"close":34.29,"high":35.05,"low":33.95,"open":34.75,"volume":5390700},{"timestamp":1445261400,"date":"2015-10-19","index":74,"close":34.84,"high":34.9,"low":33.79,"open":34.43,"volume":5855700},{"timestamp":1445347800,"date":"2015-10-20","index":75,"close":34.87,"high":34.99,"low":34.59,"open":34.8,"volume":6084200},{"timestamp":1445434200,"date":"2015-10-21","index":76,"close":33.83,"high":34.8,"low":32.88,"open":34.75,"volume":9054500},{"timestamp":1445520600,"date":"2015-10-22","index":77,"close":34.79,"high":35.25,"low":34.26,"open":34.43,"volume":8735500},{"timestamp":1445607000,"date":"2015-10-23","index":78,"close":34.99,"high":35.75,"low":34.8,"open":35.73,"volume":8909100},{"timestamp":1445866200,"date":"2015-10-26","index":79,"close":36.44,"high":36.59,"low":35.51,"open":36.05,"volume":11554600},{"timestamp":1445952600,"date":"2015-10-27","index":80,"close":35.94,"high":36.39,"low":35.31,"open":36.39,"volume":8502400},{"timestamp":1446039000,"date":"2015-10-28","index":81,"close":36.52,"high":36.65,"low":35.81,"open":36.21,"volume":11634300}],"post":[{"timestamp":1446125400,"date":"2015-10-29","index":82,"close":35.91,"high":36.5,"low":34.5,"open":34.73,"volume":25137300},{"timestamp":1446211800,"date":"2015-10-30","index":83,"close":36.01,"high":36.49,"low":35.24,"open":35.64,"volume":13409200},{"timestamp":1446474600,"date":"2015-11-02","index":84,"close":36.99,"high":37.41,"low":35.45,"open":35.58,"volume":11254900},{"timestamp":1446561000,"date":"2015-11-03","index":85,"close":37.9,"high":38.44,"low":37,"open":37.05,"volume":12025200},{"timestamp":1446647400,"date":"2015-11-04","index":86,"close":37.6,"high":38.52,"low":37.33,"open":38.45,"volume":12226800},{"timestamp":1446733800,"date":"2015-11-05","index":87,"close":36.71,"high":37.98,"low":36.66,"open":37.82,"volume":9068900},{"timestamp":1446820200,"date":"2015-11-06","index":88,"close":36.24,"high":36.7,"low":35.8,"open":36.59,"volume":10256800},{"timestamp":1447079400,"date":"2015-11-09","index":89,"close":36.6,"high":36.74,"low":35.65,"open":36.1,"volume":11571500},{"timestamp":1447165800,"date":"2015-11-10","index":90,"close":37,"high":37.2,"low":36.5,"open":36.58,"volume":36384400},{"timestamp":1447252200,"date":"2015-11-11","index":91,"close":36.33,"high":37.32,"low":35.75,"open":37.19,"volume":12762500},{"timestamp":1447338600,"date":"2015-11-12","index":92,"close":35.57,"high":36.05,"low":34.83,"open":35.94,"volume":11835900}]},{"date":"2015-07-29","estimated":0.31,"reported":0.33,"pre":[{"timestamp":1436967000,"date":"2015-07-15","index":7,"close":37.51,"high":38.2,"low":37.03,"open":37.98,"volume":13072800},{"timestamp":1437053400,"date":"2015-07-16","index":8,"close":38.63,"high":39.97,"low":38.08,"open":38.82,"volume":21348500},{"timestamp":1437139800,"date":"2015-07-17","index":9,"close":38.39,"high":40.2,"low":38.18,"open":39.42,"volume":45720200},{"timestamp":1437399000,"date":"2015-07-20","index":10,"close":40.47,"high":42.55,"low":39.8,"open":41.46,"volume":52286500},{"timestamp":1437485400,"date":"2015-07-21","index":11,"close":39.35,"high":41.11,"low":39.12,"open":41.08,"volume":32954600},{"timestamp":1437571800,"date":"2015-07-22","index":12,"close":38.39,"high":39.72,"low":38.1,"open":39.35,"volume":25363900},{"timestamp":1437658200,"date":"2015-07-23","index":13,"close":37.01,"high":38.75,"low":36.93,"open":38.74,"volume":19250200},{"timestamp":1437744600,"date":"2015-07-24","index":14,"close":37,"high":38,"low":36.91,"open":37.71,"volume":14274300},{"timestamp":1438003800,"date":"2015-07-27","index":15,"close":36.39,"high":37.38,"low":36.22,"open":36.78,"volume":16179900},{"timestamp":1438090200,"date":"2015-07-28","index":16,"close":37.6,"high":38,"low":36.83,"open":37.19,"volume":18986000},{"timestamp":1438176600,"date":"2015-07-29","index":17,"close":37.95,"high":38.1,"low":37.62,"open":38.03,"volume":11788400}],"post":[{"timestamp":1438263000,"date":"2015-07-30","index":18,"close":38.45,"high":39.01,"low":37.72,"open":38.04,"volume":13845100},{"timestamp":1438349400,"date":"2015-07-31","index":19,"close":38.7,"high":39.2,"low":38.22,"open":39.14,"volume":12480600},{"timestamp":1438608600,"date":"2015-08-03","index":20,"close":39.39,"high":39.88,"low":38.9,"open":39.25,"volume":15126600},{"timestamp":1438695000,"date":"2015-08-04","index":21,"close":38.95,"high":39.91,"low":38.43,"open":39.91,"volume":10992200},{"timestamp":1438781400,"date":"2015-08-05","index":22,"close":39.27,"high":39.88,"low":39.17,"open":39.7,"volume":9463100},{"timestamp":1438867800,"date":"2015-08-06","index":23,"close":38.85,"high":39.74,"low":38.55,"open":39.63,"volume":7324100},{"timestamp":1438954200,"date":"2015-08-07","index":24,"close":39.13,"high":39.23,"low":38.6,"open":39.04,"volume":8331300},{"timestamp":1439213400,"date":"2015-08-10","index":25,"close":39.05,"high":39.69,"low":38.77,"open":39.43,"volume":7998900},{"timestamp":1439299800,"date":"2015-08-11","index":26,"close":38.85,"high":39.28,"low":38.72,"open":38.93,"volume":8184000},{"timestamp":1439386200,"date":"2015-08-12","index":27,"close":38.19,"high":38.58,"low":37.01,"open":38.55,"volume":21350600},{"timestamp":1439472600,"date":"2015-08-13","index":28,"close":37.62,"high":38.49,"low":37.44,"open":38.4,"volume":7863500}]},{"date":"2015-07-01","estimated":null,"reported":0.29,"pre":[],"post":[]}] diff --git a/data/PYPL_partial.json b/data/PYPL_partial.json index 4e5ed7e29..83fca3ae4 100644 --- a/data/PYPL_partial.json +++ b/data/PYPL_partial.json @@ -1 +1 @@ -[{"date":"2025-10-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-05","estimated":1.12,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":1.07,"reported":1.2,"pre":[{"timestamp":1728999000,"date":"2024-10-15","index":2336,"close":79.55,"high":81.06,"low":78.65,"open":80.15,"volume":7291600},{"timestamp":1729085400,"date":"2024-10-16","index":2337,"close":80.82,"high":80.85,"low":79.45,"open":79.81,"volume":5434800},{"timestamp":1729171800,"date":"2024-10-17","index":2338,"close":79.82,"high":80.9,"low":79.22,"open":80.75,"volume":8654000},{"timestamp":1729258200,"date":"2024-10-18","index":2339,"close":80.94,"high":80.97,"low":78.94,"open":79.5,"volume":8844300},{"timestamp":1729517400,"date":"2024-10-21","index":2340,"close":80.56,"high":81.36,"low":80.04,"open":80.32,"volume":7450300},{"timestamp":1729603800,"date":"2024-10-22","index":2341,"close":80.91,"high":81.42,"low":80.04,"open":80.05,"volume":7571300},{"timestamp":1729690200,"date":"2024-10-23","index":2342,"close":80.83,"high":82.24,"low":80.09,"open":81.24,"volume":7632100},{"timestamp":1729776600,"date":"2024-10-24","index":2343,"close":81.39,"high":82.48,"low":80.92,"open":81.24,"volume":7398800},{"timestamp":1729863000,"date":"2024-10-25","index":2344,"close":81.7,"high":82.8,"low":81.4,"open":82.01,"volume":7201000},{"timestamp":1730122200,"date":"2024-10-28","index":2345,"close":83.59,"high":83.7,"low":81.88,"open":82.03,"volume":15243500},{"timestamp":1730208600,"date":"2024-10-29","index":2346,"close":80.28,"high":81.25,"low":76.81,"open":78.04,"volume":35206400}],"post":[{"timestamp":1730295000,"date":"2024-10-30","index":2347,"close":78.22,"high":79.71,"low":77.99,"open":79.03,"volume":14894400},{"timestamp":1730398170,"date":"2024-10-31","index":2348,"close":79.51,"high":79.82,"low":78.38,"open":78.54,"volume":8182187},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-30","estimated":0.99,"reported":1.19,"pre":[{"timestamp":1721136600,"date":"2024-07-16","index":2272,"close":61.81,"high":62.02,"low":60.68,"open":60.8,"volume":9198800},{"timestamp":1721223000,"date":"2024-07-17","index":2273,"close":61.24,"high":61.84,"low":60.65,"open":61.11,"volume":8322100},{"timestamp":1721309400,"date":"2024-07-18","index":2274,"close":60,"high":61.33,"low":59.94,"open":60.55,"volume":9102000},{"timestamp":1721395800,"date":"2024-07-19","index":2275,"close":59.33,"high":59.83,"low":58.75,"open":59.81,"volume":9352900},{"timestamp":1721655000,"date":"2024-07-22","index":2276,"close":60.77,"high":60.79,"low":59.52,"open":59.9,"volume":7489500},{"timestamp":1721741400,"date":"2024-07-23","index":2277,"close":59.71,"high":60.95,"low":59.69,"open":60.72,"volume":7572000},{"timestamp":1721827800,"date":"2024-07-24","index":2278,"close":58.07,"high":59.66,"low":57.98,"open":59.55,"volume":11801700},{"timestamp":1721914200,"date":"2024-07-25","index":2279,"close":57.22,"high":58.65,"low":57.2,"open":58.16,"volume":12515700},{"timestamp":1722000600,"date":"2024-07-26","index":2280,"close":58.29,"high":58.31,"low":56.97,"open":57.6,"volume":11323400},{"timestamp":1722259800,"date":"2024-07-29","index":2281,"close":58.94,"high":59.1,"low":58.07,"open":58.5,"volume":12346800},{"timestamp":1722346200,"date":"2024-07-30","index":2282,"close":64,"high":65.06,"low":62.43,"open":62.78,"volume":44232800}],"post":[{"timestamp":1722432600,"date":"2024-07-31","index":2283,"close":65.78,"high":66.99,"low":64.17,"open":65,"volume":25825900},{"timestamp":1722519000,"date":"2024-08-01","index":2284,"close":65.31,"high":67.3,"low":65.02,"open":65.78,"volume":19086400},{"timestamp":1722605400,"date":"2024-08-02","index":2285,"close":61.98,"high":64.04,"low":60.89,"open":64,"volume":23117100},{"timestamp":1722864600,"date":"2024-08-05","index":2286,"close":60.46,"high":61.06,"low":58.65,"open":60.7,"volume":17445400},{"timestamp":1722951000,"date":"2024-08-06","index":2287,"close":62.75,"high":63.58,"low":60.3,"open":60.6,"volume":14358900},{"timestamp":1723037400,"date":"2024-08-07","index":2288,"close":62.74,"high":65.01,"low":62.64,"open":63.35,"volume":13464400},{"timestamp":1723123800,"date":"2024-08-08","index":2289,"close":64.28,"high":64.68,"low":63.1,"open":63.55,"volume":9761200},{"timestamp":1723210200,"date":"2024-08-09","index":2290,"close":64.72,"high":65.5,"low":64.47,"open":64.8,"volume":8605300},{"timestamp":1723469400,"date":"2024-08-12","index":2291,"close":63.46,"high":65.13,"low":63.28,"open":64.95,"volume":7519500},{"timestamp":1723555800,"date":"2024-08-13","index":2292,"close":65.11,"high":65.64,"low":63.72,"open":64,"volume":8638600},{"timestamp":1723642200,"date":"2024-08-14","index":2293,"close":66.14,"high":66.39,"low":64.66,"open":65.06,"volume":8944800}]},{"date":"2024-04-30","estimated":1.22,"reported":1.4,"pre":[{"timestamp":1713274200,"date":"2024-04-16","index":2210,"close":63.43,"high":64.21,"low":62.92,"open":62.99,"volume":9912700},{"timestamp":1713360600,"date":"2024-04-17","index":2211,"close":63.26,"high":63.97,"low":62.58,"open":63.78,"volume":8000900},{"timestamp":1713447000,"date":"2024-04-18","index":2212,"close":62.1,"high":64.03,"low":61.95,"open":63.85,"volume":9240000},{"timestamp":1713533400,"date":"2024-04-19","index":2213,"close":62.31,"high":62.46,"low":61.72,"open":62,"volume":13118800},{"timestamp":1713792600,"date":"2024-04-22","index":2214,"close":63.19,"high":63.63,"low":62.48,"open":63.04,"volume":9958200},{"timestamp":1713879000,"date":"2024-04-23","index":2215,"close":64.43,"high":64.7,"low":63.2,"open":63.38,"volume":9913000},{"timestamp":1713965400,"date":"2024-04-24","index":2216,"close":64.84,"high":65.09,"low":64.02,"open":64.11,"volume":8189100},{"timestamp":1714051800,"date":"2024-04-25","index":2217,"close":64.1,"high":64.4,"low":62.95,"open":63.47,"volume":11711200},{"timestamp":1714138200,"date":"2024-04-26","index":2218,"close":65.96,"high":66.3,"low":63.75,"open":64.13,"volume":14200900},{"timestamp":1714397400,"date":"2024-04-29","index":2219,"close":66.99,"high":67.55,"low":66,"open":66,"volume":19142400},{"timestamp":1714483800,"date":"2024-04-30","index":2220,"close":67.92,"high":70.66,"low":67.22,"open":70,"volume":43903400}],"post":[{"timestamp":1714570200,"date":"2024-05-01","index":2221,"close":66.14,"high":67.8,"low":65.49,"open":67,"volume":17966500},{"timestamp":1714656600,"date":"2024-05-02","index":2222,"close":66.98,"high":67.44,"low":65.83,"open":66.7,"volume":14480600},{"timestamp":1714743000,"date":"2024-05-03","index":2223,"close":65.7,"high":67.89,"low":64.72,"open":67.64,"volume":15435200},{"timestamp":1715002200,"date":"2024-05-06","index":2224,"close":65.61,"high":66.1,"low":64.95,"open":66,"volume":11257600},{"timestamp":1715088600,"date":"2024-05-07","index":2225,"close":65.92,"high":66.77,"low":65.77,"open":66.08,"volume":9232200},{"timestamp":1715175000,"date":"2024-05-08","index":2226,"close":63.81,"high":65.7,"low":63.77,"open":65.46,"volume":11183800},{"timestamp":1715261400,"date":"2024-05-09","index":2227,"close":64.45,"high":64.47,"low":63.41,"open":63.87,"volume":8368700},{"timestamp":1715347800,"date":"2024-05-10","index":2228,"close":62.93,"high":64.94,"low":62.88,"open":64.59,"volume":8745800},{"timestamp":1715607000,"date":"2024-05-13","index":2229,"close":63.95,"high":64.43,"low":63.19,"open":63.44,"volume":7311600},{"timestamp":1715693400,"date":"2024-05-14","index":2230,"close":64.58,"high":64.86,"low":64.27,"open":64.39,"volume":7556500},{"timestamp":1715779800,"date":"2024-05-15","index":2231,"close":63.9,"high":65.53,"low":63.48,"open":65.11,"volume":10972600}]},{"date":"2024-02-07","estimated":1.36,"reported":1.48,"pre":[{"timestamp":1706106600,"date":"2024-01-24","index":2153,"close":63.02,"high":66,"low":62.96,"open":65.99,"volume":21694100},{"timestamp":1706193000,"date":"2024-01-25","index":2154,"close":60.71,"high":64.33,"low":58.9,"open":63.46,"volume":43452600},{"timestamp":1706279400,"date":"2024-01-26","index":2155,"close":61.78,"high":62.27,"low":60.01,"open":60.32,"volume":18430700},{"timestamp":1706538600,"date":"2024-01-29","index":2156,"close":63.76,"high":63.79,"low":60.9,"open":61.2,"volume":15913900},{"timestamp":1706625000,"date":"2024-01-30","index":2157,"close":63.68,"high":64.5,"low":62.07,"open":62.9,"volume":18786100},{"timestamp":1706711400,"date":"2024-01-31","index":2158,"close":61.35,"high":63.4,"low":61.19,"open":63,"volume":15623100},{"timestamp":1706797800,"date":"2024-02-01","index":2159,"close":62.02,"high":62.06,"low":60.64,"open":61.51,"volume":13449400},{"timestamp":1706884200,"date":"2024-02-02","index":2160,"close":62.42,"high":62.72,"low":61,"open":61.79,"volume":14611700},{"timestamp":1707143400,"date":"2024-02-05","index":2161,"close":61.54,"high":62.08,"low":61.3,"open":62,"volume":10223300},{"timestamp":1707229800,"date":"2024-02-06","index":2162,"close":63.71,"high":63.73,"low":61.62,"open":62.03,"volume":17564300},{"timestamp":1707316200,"date":"2024-02-07","index":2163,"close":63.24,"high":64.9,"low":62.85,"open":64.54,"volume":33211300}],"post":[{"timestamp":1707402600,"date":"2024-02-08","index":2164,"close":56.13,"high":58.59,"low":55.77,"open":57.98,"volume":68272700},{"timestamp":1707489000,"date":"2024-02-09","index":2165,"close":58.91,"high":59.22,"low":56.16,"open":56.21,"volume":31421400},{"timestamp":1707748200,"date":"2024-02-12","index":2166,"close":60.09,"high":60.62,"low":58.42,"open":58.61,"volume":21768200},{"timestamp":1707834600,"date":"2024-02-13","index":2167,"close":58.26,"high":58.73,"low":57.86,"open":57.88,"volume":19540200},{"timestamp":1707921000,"date":"2024-02-14","index":2168,"close":58.87,"high":59.01,"low":57.63,"open":58.6,"volume":16520600},{"timestamp":1708007400,"date":"2024-02-15","index":2169,"close":59.7,"high":60.24,"low":58.06,"open":58.86,"volume":13321000},{"timestamp":1708093800,"date":"2024-02-16","index":2170,"close":59.14,"high":59.75,"low":58.45,"open":58.86,"volume":12181800},{"timestamp":1708439400,"date":"2024-02-20","index":2171,"close":58.63,"high":59.03,"low":58.19,"open":58.23,"volume":12598700},{"timestamp":1708525800,"date":"2024-02-21","index":2172,"close":57.48,"high":58.45,"low":57.15,"open":58.08,"volume":13424300},{"timestamp":1708612200,"date":"2024-02-22","index":2173,"close":58.35,"high":58.64,"low":57.37,"open":57.77,"volume":17293000},{"timestamp":1708698600,"date":"2024-02-23","index":2174,"close":59.16,"high":59.43,"low":58.23,"open":58.85,"volume":13357000}]},{"date":"2023-11-01","estimated":1.23,"reported":1.3,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":2087,"close":55.8,"high":57.1,"low":55.71,"open":56.53,"volume":10514500},{"timestamp":1697722200,"date":"2023-10-19","index":2088,"close":54.81,"high":56.4,"low":54.7,"open":55.66,"volume":16298500},{"timestamp":1697808600,"date":"2023-10-20","index":2089,"close":53.39,"high":54.47,"low":53.34,"open":53.99,"volume":20966100},{"timestamp":1698067800,"date":"2023-10-23","index":2090,"close":53.45,"high":54.13,"low":52.65,"open":52.92,"volume":13629400},{"timestamp":1698154200,"date":"2023-10-24","index":2091,"close":54.24,"high":54.61,"low":53.59,"open":53.88,"volume":9733900},{"timestamp":1698240600,"date":"2023-10-25","index":2092,"close":51.49,"high":52.78,"low":51.23,"open":52.55,"volume":22784100},{"timestamp":1698327000,"date":"2023-10-26","index":2093,"close":51.75,"high":52.25,"low":51.06,"open":51.5,"volume":17045600},{"timestamp":1698413400,"date":"2023-10-27","index":2094,"close":50.39,"high":51.67,"low":50.25,"open":51.51,"volume":18382700},{"timestamp":1698672600,"date":"2023-10-30","index":2095,"close":51.05,"high":51.44,"low":50.58,"open":50.95,"volume":13168900},{"timestamp":1698759000,"date":"2023-10-31","index":2096,"close":51.8,"high":51.89,"low":50.8,"open":51.09,"volume":12942500},{"timestamp":1698845400,"date":"2023-11-01","index":2097,"close":51.66,"high":52.2,"low":51.1,"open":51.91,"volume":25259700}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":2098,"close":55.06,"high":55.43,"low":52.55,"open":55.05,"volume":35348000},{"timestamp":1699018200,"date":"2023-11-03","index":2099,"close":56.1,"high":56.27,"low":55.38,"open":55.42,"volume":18722400},{"timestamp":1699281000,"date":"2023-11-06","index":2100,"close":54.62,"high":56.72,"low":54.19,"open":56.65,"volume":17246800},{"timestamp":1699367400,"date":"2023-11-07","index":2101,"close":54.63,"high":55.04,"low":54.05,"open":54.44,"volume":13038500},{"timestamp":1699453800,"date":"2023-11-08","index":2102,"close":55.08,"high":55.83,"low":53.55,"open":54.33,"volume":20518500},{"timestamp":1699540200,"date":"2023-11-09","index":2103,"close":54.28,"high":56.03,"low":54.15,"open":55.8,"volume":12568700},{"timestamp":1699626600,"date":"2023-11-10","index":2104,"close":54.77,"high":54.83,"low":53.87,"open":54.34,"volume":9682100},{"timestamp":1699885800,"date":"2023-11-13","index":2105,"close":54.39,"high":54.72,"low":53.98,"open":54.44,"volume":11861100},{"timestamp":1699972200,"date":"2023-11-14","index":2106,"close":56.68,"high":57.19,"low":55.42,"open":55.49,"volume":16775400},{"timestamp":1700058600,"date":"2023-11-15","index":2107,"close":58.25,"high":58.56,"low":56.99,"open":57,"volume":15222100},{"timestamp":1700145000,"date":"2023-11-16","index":2108,"close":56.82,"high":58.27,"low":56.55,"open":57.96,"volume":12748600}]},{"date":"2023-08-02","estimated":1.16,"reported":1.16,"pre":[{"timestamp":1689773400,"date":"2023-07-19","index":2023,"close":74.22,"high":75.04,"low":73.9,"open":74.47,"volume":12167200},{"timestamp":1689859800,"date":"2023-07-20","index":2024,"close":73.02,"high":74.68,"low":72.8,"open":72.82,"volume":14221100},{"timestamp":1689946200,"date":"2023-07-21","index":2025,"close":72.99,"high":73.62,"low":71.83,"open":72.73,"volume":25508500},{"timestamp":1690205400,"date":"2023-07-24","index":2026,"close":73.69,"high":73.97,"low":73.01,"open":73.04,"volume":8845400},{"timestamp":1690291800,"date":"2023-07-25","index":2027,"close":72.96,"high":74.3,"low":72.94,"open":73.68,"volume":8536000},{"timestamp":1690378200,"date":"2023-07-26","index":2028,"close":73.43,"high":73.76,"low":72.41,"open":72.89,"volume":11332500},{"timestamp":1690464600,"date":"2023-07-27","index":2029,"close":72.03,"high":75.06,"low":71.81,"open":74.33,"volume":11836600},{"timestamp":1690551000,"date":"2023-07-28","index":2030,"close":73.98,"high":74.19,"low":72.96,"open":73.04,"volume":10182300},{"timestamp":1690810200,"date":"2023-07-31","index":2031,"close":75.82,"high":76.54,"low":74.74,"open":74.9,"volume":15661100},{"timestamp":1690896600,"date":"2023-08-01","index":2032,"close":75.53,"high":76.28,"low":74.56,"open":76.19,"volume":14608700},{"timestamp":1690983000,"date":"2023-08-02","index":2033,"close":73.2,"high":74.99,"low":72.5,"open":74.38,"volume":24567800}],"post":[{"timestamp":1691069400,"date":"2023-08-03","index":2034,"close":64.18,"high":66.93,"low":64.1,"open":66.7,"volume":51260800},{"timestamp":1691155800,"date":"2023-08-04","index":2035,"close":62.75,"high":64.97,"low":62.66,"open":64.8,"volume":25230100},{"timestamp":1691415000,"date":"2023-08-07","index":2036,"close":64.42,"high":64.75,"low":62.2,"open":63.02,"volume":23738000},{"timestamp":1691501400,"date":"2023-08-08","index":2037,"close":63.19,"high":63.99,"low":62.49,"open":63.77,"volume":17683700},{"timestamp":1691587800,"date":"2023-08-09","index":2038,"close":62.02,"high":63.39,"low":61.93,"open":63.1,"volume":13788700},{"timestamp":1691674200,"date":"2023-08-10","index":2039,"close":62.79,"high":63.05,"low":62.08,"open":62.6,"volume":13119100},{"timestamp":1691760600,"date":"2023-08-11","index":2040,"close":61.54,"high":62.5,"low":61.47,"open":62.27,"volume":12393700},{"timestamp":1692019800,"date":"2023-08-14","index":2041,"close":63.27,"high":63.44,"low":61.68,"open":62.15,"volume":22668000},{"timestamp":1692106200,"date":"2023-08-15","index":2042,"close":59.47,"high":62.77,"low":59.4,"open":62.76,"volume":32003500},{"timestamp":1692192600,"date":"2023-08-16","index":2043,"close":59.68,"high":60.19,"low":59.26,"open":59.44,"volume":16592700},{"timestamp":1692279000,"date":"2023-08-17","index":2044,"close":58.6,"high":59.19,"low":58.15,"open":59.01,"volume":20616700}]},{"date":"2023-05-08","estimated":1.1,"reported":1.17,"pre":[{"timestamp":1682343000,"date":"2023-04-24","index":1964,"close":74.29,"high":74.87,"low":73.38,"open":74.41,"volume":7458400},{"timestamp":1682429400,"date":"2023-04-25","index":1965,"close":71.78,"high":74.29,"low":71.76,"open":73.9,"volume":10255800},{"timestamp":1682515800,"date":"2023-04-26","index":1966,"close":72.06,"high":72.76,"low":71.03,"open":71.21,"volume":9068800},{"timestamp":1682602200,"date":"2023-04-27","index":1967,"close":74.27,"high":74.37,"low":72.96,"open":73,"volume":11420100},{"timestamp":1682688600,"date":"2023-04-28","index":1968,"close":76,"high":76.05,"low":73.92,"open":74.24,"volume":10718900},{"timestamp":1682947800,"date":"2023-05-01","index":1969,"close":75.11,"high":76.5,"low":74.97,"open":76.03,"volume":6857900},{"timestamp":1683034200,"date":"2023-05-02","index":1970,"close":72.28,"high":75.06,"low":71.93,"open":74.82,"volume":12767000},{"timestamp":1683120600,"date":"2023-05-03","index":1971,"close":71.43,"high":72.99,"low":71.35,"open":72.41,"volume":11865700},{"timestamp":1683207000,"date":"2023-05-04","index":1972,"close":71.81,"high":73.05,"low":71.75,"open":71.77,"volume":10230500},{"timestamp":1683293400,"date":"2023-05-05","index":1973,"close":74.97,"high":75.08,"low":72.94,"open":72.96,"volume":11941800},{"timestamp":1683552600,"date":"2023-05-08","index":1974,"close":75.52,"high":76.38,"low":74.92,"open":75.71,"volume":22864000}],"post":[{"timestamp":1683639000,"date":"2023-05-09","index":1975,"close":65.9,"high":69.68,"low":65.85,"open":69.53,"volume":68702600},{"timestamp":1683725400,"date":"2023-05-10","index":1976,"close":63.38,"high":66.59,"low":62.78,"open":66.5,"volume":46309100},{"timestamp":1683811800,"date":"2023-05-11","index":1977,"close":64.18,"high":64.38,"low":62.64,"open":63.45,"volume":27903300},{"timestamp":1683898200,"date":"2023-05-12","index":1978,"close":61.69,"high":64.18,"low":61.31,"open":64.1,"volume":28654300},{"timestamp":1684157400,"date":"2023-05-15","index":1979,"close":62.25,"high":62.73,"low":61.58,"open":61.75,"volume":20633500},{"timestamp":1684243800,"date":"2023-05-16","index":1980,"close":60.8,"high":61.97,"low":60.75,"open":61.8,"volume":17517500},{"timestamp":1684330200,"date":"2023-05-17","index":1981,"close":61.46,"high":61.72,"low":60.4,"open":61.15,"volume":19938700},{"timestamp":1684416600,"date":"2023-05-18","index":1982,"close":61.27,"high":61.65,"low":60.46,"open":61.46,"volume":19820500},{"timestamp":1684503000,"date":"2023-05-19","index":1983,"close":60.92,"high":61.95,"low":60.71,"open":61.9,"volume":19362800},{"timestamp":1684762200,"date":"2023-05-22","index":1984,"close":63.03,"high":63.15,"low":60.65,"open":60.95,"volume":20220600},{"timestamp":1684848600,"date":"2023-05-23","index":1985,"close":62,"high":63.3,"low":61.84,"open":63.03,"volume":16815500}]},{"date":"2023-02-09","estimated":1.2,"reported":1.24,"pre":[{"timestamp":1674743400,"date":"2023-01-26","index":1904,"close":80.81,"high":80.9,"low":78.56,"open":80.08,"volume":10566000},{"timestamp":1674829800,"date":"2023-01-27","index":1905,"close":81.83,"high":82.54,"low":80.32,"open":80.56,"volume":10889100},{"timestamp":1675089000,"date":"2023-01-30","index":1906,"close":79.64,"high":81.36,"low":79.54,"open":80.87,"volume":10301000},{"timestamp":1675175400,"date":"2023-01-31","index":1907,"close":81.49,"high":82.47,"low":79.61,"open":79.7,"volume":15730300},{"timestamp":1675261800,"date":"2023-02-01","index":1908,"close":82.91,"high":83.6,"low":79.58,"open":81.34,"volume":13221600},{"timestamp":1675348200,"date":"2023-02-02","index":1909,"close":86.96,"high":88.63,"low":84.65,"open":86.72,"volume":16906600},{"timestamp":1675434600,"date":"2023-02-03","index":1910,"close":85.52,"high":87.84,"low":85.2,"open":85.39,"volume":14786900},{"timestamp":1675693800,"date":"2023-02-06","index":1911,"close":82.33,"high":83.8,"low":82.14,"open":83.33,"volume":14175900},{"timestamp":1675780200,"date":"2023-02-07","index":1912,"close":83.23,"high":83.67,"low":80.82,"open":82.06,"volume":13520800},{"timestamp":1675866600,"date":"2023-02-08","index":1913,"close":79.72,"high":82.61,"low":79.62,"open":82.35,"volume":13569300},{"timestamp":1675953000,"date":"2023-02-09","index":1914,"close":78.42,"high":81.8,"low":78.1,"open":81.73,"volume":25473900}],"post":[{"timestamp":1676039400,"date":"2023-02-10","index":1915,"close":80.8,"high":82.85,"low":78.6,"open":79.37,"volume":37521000},{"timestamp":1676298600,"date":"2023-02-13","index":1916,"close":79.45,"high":80.71,"low":78.44,"open":80.65,"volume":15898500},{"timestamp":1676385000,"date":"2023-02-14","index":1917,"close":77.26,"high":79.37,"low":76.3,"open":79,"volume":18802000},{"timestamp":1676471400,"date":"2023-02-15","index":1918,"close":77.91,"high":78.79,"low":76.05,"open":76.53,"volume":14494600},{"timestamp":1676557800,"date":"2023-02-16","index":1919,"close":76.73,"high":78.72,"low":76.54,"open":76.87,"volume":11461800},{"timestamp":1676644200,"date":"2023-02-17","index":1920,"close":74.66,"high":76.33,"low":73.59,"open":76.2,"volume":15855700},{"timestamp":1676989800,"date":"2023-02-21","index":1921,"close":75.24,"high":75.57,"low":73.68,"open":73.71,"volume":14537400},{"timestamp":1677076200,"date":"2023-02-22","index":1922,"close":75.48,"high":76.28,"low":74.89,"open":75.36,"volume":9526700},{"timestamp":1677162600,"date":"2023-02-23","index":1923,"close":75.19,"high":76.28,"low":73.63,"open":75.89,"volume":9292000},{"timestamp":1677249000,"date":"2023-02-24","index":1924,"close":73.55,"high":74.03,"low":72.98,"open":73.5,"volume":12317700},{"timestamp":1677508200,"date":"2023-02-27","index":1925,"close":73.77,"high":74.57,"low":73.46,"open":74.32,"volume":8579300}]},{"date":"2022-11-03","estimated":0.96,"reported":1.08,"pre":[{"timestamp":1666272600,"date":"2022-10-20","index":1838,"close":84.78,"high":87.6,"low":84,"open":84.68,"volume":10581900},{"timestamp":1666359000,"date":"2022-10-21","index":1839,"close":83.94,"high":85.13,"low":82.35,"open":83.62,"volume":14423800},{"timestamp":1666618200,"date":"2022-10-24","index":1840,"close":83.32,"high":84.6,"low":80.86,"open":84.55,"volume":13299000},{"timestamp":1666704600,"date":"2022-10-25","index":1841,"close":89.24,"high":89.68,"low":85.96,"open":86.17,"volume":18001400},{"timestamp":1666791000,"date":"2022-10-26","index":1842,"close":88.55,"high":91.34,"low":87.92,"open":88.1,"volume":12101100},{"timestamp":1666877400,"date":"2022-10-27","index":1843,"close":87.35,"high":89.71,"low":87.1,"open":88.55,"volume":10785800},{"timestamp":1666963800,"date":"2022-10-28","index":1844,"close":86.25,"high":87.42,"low":84.19,"open":86.09,"volume":16005700},{"timestamp":1667223000,"date":"2022-10-31","index":1845,"close":83.58,"high":86.25,"low":82.47,"open":85.51,"volume":17709500},{"timestamp":1667309400,"date":"2022-11-01","index":1846,"close":83.11,"high":86.14,"low":83.06,"open":85,"volume":10269700},{"timestamp":1667395800,"date":"2022-11-02","index":1847,"close":79.45,"high":84.22,"low":79.39,"open":83.11,"volume":13037400},{"timestamp":1667482200,"date":"2022-11-03","index":1848,"close":76.55,"high":78.72,"low":75.29,"open":78.15,"volume":26962900}],"post":[{"timestamp":1667568600,"date":"2022-11-04","index":1849,"close":75.18,"high":75.31,"low":71.17,"open":75,"volume":41464900},{"timestamp":1667831400,"date":"2022-11-07","index":1850,"close":77.66,"high":78.18,"low":76.12,"open":76.53,"volume":18061500},{"timestamp":1667917800,"date":"2022-11-08","index":1851,"close":81.13,"high":83.23,"low":78.05,"open":78.15,"volume":19481300},{"timestamp":1668004200,"date":"2022-11-09","index":1852,"close":78.68,"high":80.25,"low":78.09,"open":80.02,"volume":14327600},{"timestamp":1668090600,"date":"2022-11-10","index":1853,"close":86.8,"high":86.9,"low":83.11,"open":84.11,"volume":20122100},{"timestamp":1668177000,"date":"2022-11-11","index":1854,"close":91.03,"high":92,"low":86.46,"open":86.52,"volume":19916700},{"timestamp":1668436200,"date":"2022-11-14","index":1855,"close":89.51,"high":91.37,"low":88.92,"open":90.16,"volume":10944100},{"timestamp":1668522600,"date":"2022-11-15","index":1856,"close":89.86,"high":92.62,"low":89.28,"open":92.49,"volume":14515700},{"timestamp":1668609000,"date":"2022-11-16","index":1857,"close":87.04,"high":89.71,"low":85.48,"open":89.62,"volume":17049800},{"timestamp":1668695400,"date":"2022-11-17","index":1858,"close":85.64,"high":87.34,"low":83.51,"open":84.61,"volume":11250100},{"timestamp":1668781800,"date":"2022-11-18","index":1859,"close":84.92,"high":87.28,"low":84.43,"open":86.86,"volume":9371700}]},{"date":"2022-08-02","estimated":0.86,"reported":0.93,"pre":[{"timestamp":1658237400,"date":"2022-07-19","index":1772,"close":77.74,"high":77.9,"low":74.32,"open":75.46,"volume":11531800},{"timestamp":1658323800,"date":"2022-07-20","index":1773,"close":80.24,"high":80.31,"low":76.85,"open":76.88,"volume":13929300},{"timestamp":1658410200,"date":"2022-07-21","index":1774,"close":82.75,"high":84.13,"low":79.72,"open":79.79,"volume":17900400},{"timestamp":1658496600,"date":"2022-07-22","index":1775,"close":81.05,"high":84.51,"low":80.35,"open":82.65,"volume":12379700},{"timestamp":1658755800,"date":"2022-07-25","index":1776,"close":81.65,"high":82.28,"low":79.04,"open":80.85,"volume":11219000},{"timestamp":1658842200,"date":"2022-07-26","index":1777,"close":77.04,"high":80.22,"low":76.71,"open":80.03,"volume":13245400},{"timestamp":1658928600,"date":"2022-07-27","index":1778,"close":86.42,"high":87.02,"low":81.36,"open":83.1,"volume":30554900},{"timestamp":1659015000,"date":"2022-07-28","index":1779,"close":85.86,"high":86.5,"low":83.35,"open":85.54,"volume":12476500},{"timestamp":1659101400,"date":"2022-07-29","index":1780,"close":86.53,"high":87.62,"low":84.82,"open":86.52,"volume":12115700},{"timestamp":1659360600,"date":"2022-08-01","index":1781,"close":88.57,"high":89.21,"low":85.27,"open":87.05,"volume":11710200},{"timestamp":1659447000,"date":"2022-08-02","index":1782,"close":89.63,"high":90.67,"low":86.91,"open":87.11,"volume":19673900}],"post":[{"timestamp":1659533400,"date":"2022-08-03","index":1783,"close":97.92,"high":101.95,"low":97.27,"open":101.14,"volume":53766800},{"timestamp":1659619800,"date":"2022-08-04","index":1784,"close":96.98,"high":98.41,"low":94.47,"open":97.9,"volume":20145900},{"timestamp":1659706200,"date":"2022-08-05","index":1785,"close":95.32,"high":96.99,"low":94.41,"open":95.24,"volume":12281500},{"timestamp":1659965400,"date":"2022-08-08","index":1786,"close":96.26,"high":98.94,"low":95.32,"open":96.35,"volume":19557500},{"timestamp":1660051800,"date":"2022-08-09","index":1787,"close":94.48,"high":95.78,"low":93.61,"open":95.45,"volume":12357200},{"timestamp":1660138200,"date":"2022-08-10","index":1788,"close":98.91,"high":99,"low":96.36,"open":98.09,"volume":17077200},{"timestamp":1660224600,"date":"2022-08-11","index":1789,"close":99.11,"high":101.95,"low":98.55,"open":101.12,"volume":16441200},{"timestamp":1660311000,"date":"2022-08-12","index":1790,"close":101.1,"high":101.78,"low":100.01,"open":100.55,"volume":12320900},{"timestamp":1660570200,"date":"2022-08-15","index":1791,"close":101.51,"high":102.22,"low":100.47,"open":100.72,"volume":10125600},{"timestamp":1660656600,"date":"2022-08-16","index":1792,"close":102.08,"high":103.03,"low":100.16,"open":102.57,"volume":14123800},{"timestamp":1660743000,"date":"2022-08-17","index":1793,"close":99.42,"high":101,"low":99.02,"open":100.05,"volume":10651100}]},{"date":"2022-04-27","estimated":0.88,"reported":0.88,"pre":[{"timestamp":1649770200,"date":"2022-04-12","index":1706,"close":108.25,"high":112.74,"low":107.75,"open":111.64,"volume":12493600},{"timestamp":1649856600,"date":"2022-04-13","index":1707,"close":105.17,"high":105.95,"low":102.29,"open":102.59,"volume":26481900},{"timestamp":1649943000,"date":"2022-04-14","index":1708,"close":102.31,"high":105.7,"low":102.06,"open":105.08,"volume":16125800},{"timestamp":1650288600,"date":"2022-04-18","index":1709,"close":100.58,"high":103,"low":99.14,"open":102.05,"volume":15342400},{"timestamp":1650375000,"date":"2022-04-19","index":1710,"close":103.66,"high":104.86,"low":99.91,"open":100,"volume":12768100},{"timestamp":1650461400,"date":"2022-04-20","index":1711,"close":94.9,"high":101.95,"low":94.43,"open":101.95,"volume":26487000},{"timestamp":1650547800,"date":"2022-04-21","index":1712,"close":89.4,"high":97.61,"low":88.81,"open":96.14,"volume":27204100},{"timestamp":1650634200,"date":"2022-04-22","index":1713,"close":86.03,"high":90.25,"low":85.98,"open":89.29,"volume":21053000},{"timestamp":1650893400,"date":"2022-04-25","index":1714,"close":87.78,"high":87.93,"low":84.42,"open":85.32,"volume":15683400},{"timestamp":1650979800,"date":"2022-04-26","index":1715,"close":83.7,"high":86.86,"low":83.57,"open":86.77,"volume":17205300},{"timestamp":1651066200,"date":"2022-04-27","index":1716,"close":82.61,"high":86.61,"low":82.12,"open":83.57,"volume":24669800}],"post":[{"timestamp":1651152600,"date":"2022-04-28","index":1717,"close":92.09,"high":93.18,"low":84.37,"open":85.06,"volume":42836600},{"timestamp":1651239000,"date":"2022-04-29","index":1718,"close":87.93,"high":94.51,"low":87.75,"open":91,"volume":24872400},{"timestamp":1651498200,"date":"2022-05-02","index":1719,"close":91.53,"high":92.49,"low":86.82,"open":87.55,"volume":21340500},{"timestamp":1651584600,"date":"2022-05-03","index":1720,"close":90.71,"high":92.25,"low":90.04,"open":91.48,"volume":15227600},{"timestamp":1651671000,"date":"2022-05-04","index":1721,"close":92.72,"high":92.85,"low":87.12,"open":90.25,"volume":15850600},{"timestamp":1651757400,"date":"2022-05-05","index":1722,"close":85.43,"high":90.73,"low":84.17,"open":90.73,"volume":22066500},{"timestamp":1651843800,"date":"2022-05-06","index":1723,"close":81.68,"high":85.37,"low":80.9,"open":85.32,"volume":21369300},{"timestamp":1652103000,"date":"2022-05-09","index":1724,"close":79.53,"high":82.14,"low":78.85,"open":79.89,"volume":25513700},{"timestamp":1652189400,"date":"2022-05-10","index":1725,"close":78.75,"high":82.27,"low":76.13,"open":81.71,"volume":21126300},{"timestamp":1652275800,"date":"2022-05-11","index":1726,"close":75.17,"high":80.39,"low":75.02,"open":77.75,"volume":16770200},{"timestamp":1652362200,"date":"2022-05-12","index":1727,"close":74.29,"high":76.56,"low":71.83,"open":73.75,"volume":29361000}]},{"date":"2022-02-01","estimated":1.12,"reported":1.11,"pre":[{"timestamp":1642516200,"date":"2022-01-18","index":1647,"close":174.46,"high":179.68,"low":174,"open":176.96,"volume":12721300},{"timestamp":1642602600,"date":"2022-01-19","index":1648,"close":173.55,"high":177.28,"low":172.6,"open":174.35,"volume":13715700},{"timestamp":1642689000,"date":"2022-01-20","index":1649,"close":173.28,"high":179.88,"low":173.04,"open":175.01,"volume":13992500},{"timestamp":1642775400,"date":"2022-01-21","index":1650,"close":163.54,"high":172.96,"low":163.3,"open":171.8,"volume":20051000},{"timestamp":1643034600,"date":"2022-01-24","index":1651,"close":162.17,"high":162.45,"low":152.08,"open":156.11,"volume":23632200},{"timestamp":1643121000,"date":"2022-01-25","index":1652,"close":158.2,"high":160.91,"low":155.27,"open":159.8,"volume":13268100},{"timestamp":1643207400,"date":"2022-01-26","index":1653,"close":156.98,"high":165.33,"low":155.49,"open":162.09,"volume":15966500},{"timestamp":1643293800,"date":"2022-01-27","index":1654,"close":158.11,"high":162.55,"low":156.54,"open":159.43,"volume":12657000},{"timestamp":1643380200,"date":"2022-01-28","index":1655,"close":163.52,"high":163.64,"low":156.79,"open":158.37,"volume":9861700},{"timestamp":1643639400,"date":"2022-01-31","index":1656,"close":171.94,"high":172.16,"low":163.22,"open":164.44,"volume":14260000},{"timestamp":1643725800,"date":"2022-02-01","index":1657,"close":175.8,"high":176.2,"low":170.53,"open":172.77,"volume":23286900}],"post":[{"timestamp":1643812200,"date":"2022-02-02","index":1658,"close":132.57,"high":139.9,"low":129.01,"open":139.89,"volume":136264000},{"timestamp":1643898600,"date":"2022-02-03","index":1659,"close":124.3,"high":131.45,"low":123.85,"open":129.95,"volume":52101200},{"timestamp":1643985000,"date":"2022-02-04","index":1660,"close":126.08,"high":126.7,"low":121.4,"open":124.39,"volume":33103500},{"timestamp":1644244200,"date":"2022-02-07","index":1661,"close":121.41,"high":129.42,"low":120.5,"open":126.58,"volume":30384500},{"timestamp":1644330600,"date":"2022-02-08","index":1662,"close":120.26,"high":123.33,"low":118.55,"open":121.02,"volume":30862700},{"timestamp":1644417000,"date":"2022-02-09","index":1663,"close":122.94,"high":123.97,"low":119.81,"open":122.21,"volume":29475600},{"timestamp":1644503400,"date":"2022-02-10","index":1664,"close":119.02,"high":125.28,"low":118.48,"open":121.54,"volume":30012600},{"timestamp":1644589800,"date":"2022-02-11","index":1665,"close":115.29,"high":120.89,"low":114.73,"open":119.65,"volume":24624900},{"timestamp":1644849000,"date":"2022-02-14","index":1666,"close":114.12,"high":116.63,"low":113,"open":113.62,"volume":22787000},{"timestamp":1644935400,"date":"2022-02-15","index":1667,"close":115.46,"high":116.4,"low":114.01,"open":115.42,"volume":19007600},{"timestamp":1645021800,"date":"2022-02-16","index":1668,"close":110.54,"high":114.79,"low":110.38,"open":114.7,"volume":28938700}]},{"date":"2021-11-08","estimated":1.07,"reported":1.11,"pre":[{"timestamp":1635168600,"date":"2021-10-25","index":1589,"close":246.88,"high":255.52,"low":245.82,"open":254.96,"volume":23046700},{"timestamp":1635255000,"date":"2021-10-26","index":1590,"close":243,"high":249.88,"low":241.01,"open":249.45,"volume":14404300},{"timestamp":1635341400,"date":"2021-10-27","index":1591,"close":234.94,"high":244.69,"low":233.92,"open":243.85,"volume":19043900},{"timestamp":1635427800,"date":"2021-10-28","index":1592,"close":236.83,"high":237.94,"low":232.78,"open":237,"volume":14288300},{"timestamp":1635514200,"date":"2021-10-29","index":1593,"close":232.59,"high":238.9,"low":231.71,"open":235.43,"volume":13010800},{"timestamp":1635773400,"date":"2021-11-01","index":1594,"close":231.28,"high":233.55,"low":230.19,"open":232.7,"volume":14054900},{"timestamp":1635859800,"date":"2021-11-02","index":1595,"close":229.46,"high":232.76,"low":227.8,"open":232.54,"volume":12676700},{"timestamp":1635946200,"date":"2021-11-03","index":1596,"close":230.38,"high":230.9,"low":225.31,"open":228.33,"volume":14178000},{"timestamp":1636032600,"date":"2021-11-04","index":1597,"close":228.22,"high":231.92,"low":225,"open":231.61,"volume":14158900},{"timestamp":1636119000,"date":"2021-11-05","index":1598,"close":225.78,"high":230.42,"low":224.6,"open":230,"volume":16665600},{"timestamp":1636381800,"date":"2021-11-08","index":1599,"close":229.42,"high":230.97,"low":226.25,"open":227.96,"volume":23213900}],"post":[{"timestamp":1636468200,"date":"2021-11-09","index":1600,"close":205.42,"high":212.4,"low":200.68,"open":212.4,"volume":63995100},{"timestamp":1636554600,"date":"2021-11-10","index":1601,"close":204.64,"high":208.2,"low":202.78,"open":204.1,"volume":23585900},{"timestamp":1636641000,"date":"2021-11-11","index":1602,"close":202.03,"high":208.31,"low":201.56,"open":207.92,"volume":17712100},{"timestamp":1636727400,"date":"2021-11-12","index":1603,"close":208.3,"high":210.02,"low":201.48,"open":203.25,"volume":20954600},{"timestamp":1636986600,"date":"2021-11-15","index":1604,"close":212.54,"high":214.21,"low":210.71,"open":212.22,"volume":17433100},{"timestamp":1637073000,"date":"2021-11-16","index":1605,"close":215.67,"high":215.97,"low":211.77,"open":214.89,"volume":16697500},{"timestamp":1637159400,"date":"2021-11-17","index":1606,"close":206.27,"high":213.97,"low":203.35,"open":211.15,"volume":23095600},{"timestamp":1637245800,"date":"2021-11-18","index":1607,"close":200.5,"high":207.5,"low":199.2,"open":206.99,"volume":19980100},{"timestamp":1637332200,"date":"2021-11-19","index":1608,"close":193.61,"high":202.5,"low":193.07,"open":202.19,"volume":24607500},{"timestamp":1637591400,"date":"2021-11-22","index":1609,"close":189.48,"high":193.9,"low":184.27,"open":193.62,"volume":29956600},{"timestamp":1637677800,"date":"2021-11-23","index":1610,"close":188.05,"high":190.79,"low":185.2,"open":189.15,"volume":20004500}]},{"date":"2021-07-28","estimated":1.12,"reported":1.15,"pre":[{"timestamp":1626269400,"date":"2021-07-14","index":1517,"close":300.75,"high":304.81,"low":299.33,"open":303.01,"volume":4848200},{"timestamp":1626355800,"date":"2021-07-15","index":1518,"close":296.51,"high":301.18,"low":294.14,"open":300.86,"volume":4943500},{"timestamp":1626442200,"date":"2021-07-16","index":1519,"close":294.63,"high":298.75,"low":294.44,"open":297.23,"volume":4268900},{"timestamp":1626701400,"date":"2021-07-19","index":1520,"close":294.85,"high":295.07,"low":288.81,"open":292.35,"volume":5681500},{"timestamp":1626787800,"date":"2021-07-20","index":1521,"close":298.07,"high":300.03,"low":291.57,"open":295.52,"volume":5424100},{"timestamp":1626874200,"date":"2021-07-21","index":1522,"close":301.77,"high":301.83,"low":296.2,"open":296.49,"volume":5497100},{"timestamp":1626960600,"date":"2021-07-22","index":1523,"close":303.69,"high":304.57,"low":301.87,"open":302.02,"volume":3601500},{"timestamp":1627047000,"date":"2021-07-23","index":1524,"close":308.53,"high":309.48,"low":304.2,"open":305.76,"volume":4231100},{"timestamp":1627306200,"date":"2021-07-26","index":1525,"close":306.8,"high":310.16,"low":305.23,"open":309.66,"volume":3805900},{"timestamp":1627392600,"date":"2021-07-27","index":1526,"close":300.48,"high":306.34,"low":294.89,"open":305.5,"volume":6938400},{"timestamp":1627479000,"date":"2021-07-28","index":1527,"close":301.98,"high":302.43,"low":296.78,"open":300.74,"volume":9185000}],"post":[{"timestamp":1627565400,"date":"2021-07-29","index":1528,"close":283.17,"high":289,"low":281.6,"open":285.37,"volume":18237000},{"timestamp":1627651800,"date":"2021-07-30","index":1529,"close":275.53,"high":280.5,"low":274.21,"open":280.24,"volume":11693300},{"timestamp":1627911000,"date":"2021-08-02","index":1530,"close":270.99,"high":276.89,"low":270.43,"open":276.89,"volume":10082800},{"timestamp":1627997400,"date":"2021-08-03","index":1531,"close":273.5,"high":274.54,"low":269.57,"open":272.06,"volume":8323000},{"timestamp":1628083800,"date":"2021-08-04","index":1532,"close":275.5,"high":276.09,"low":270.67,"open":274.07,"volume":6616900},{"timestamp":1628170200,"date":"2021-08-05","index":1533,"close":280.67,"high":280.96,"low":275.82,"open":277.1,"volume":7354200},{"timestamp":1628256600,"date":"2021-08-06","index":1534,"close":279.54,"high":282.37,"low":276.87,"open":280,"volume":6086300},{"timestamp":1628515800,"date":"2021-08-09","index":1535,"close":278.15,"high":281.1,"low":277.46,"open":280.22,"volume":3823000},{"timestamp":1628602200,"date":"2021-08-10","index":1536,"close":274.37,"high":280.49,"low":272.5,"open":278.94,"volume":6264100},{"timestamp":1628688600,"date":"2021-08-11","index":1537,"close":276.41,"high":278.23,"low":273.13,"open":277.44,"volume":5785900},{"timestamp":1628775000,"date":"2021-08-12","index":1538,"close":274.59,"high":276.8,"low":273.06,"open":274.25,"volume":4509100}]},{"date":"2021-05-05","estimated":1.01,"reported":1.22,"pre":[{"timestamp":1619011800,"date":"2021-04-21","index":1459,"close":264.89,"high":266,"low":259.27,"open":261.41,"volume":4669100},{"timestamp":1619098200,"date":"2021-04-22","index":1460,"close":262.27,"high":268.16,"low":259.4,"open":265.13,"volume":5983200},{"timestamp":1619184600,"date":"2021-04-23","index":1461,"close":266.03,"high":267.79,"low":260.97,"open":260.97,"volume":6297500},{"timestamp":1619443800,"date":"2021-04-26","index":1462,"close":271.72,"high":271.75,"low":265.92,"open":266.66,"volume":5327800},{"timestamp":1619530200,"date":"2021-04-27","index":1463,"close":268.82,"high":273.82,"low":268.03,"open":272.05,"volume":4296200},{"timestamp":1619616600,"date":"2021-04-28","index":1464,"close":271.09,"high":275.25,"low":267.17,"open":268.76,"volume":5530300},{"timestamp":1619703000,"date":"2021-04-29","index":1465,"close":267.85,"high":273.87,"low":263.53,"open":273.26,"volume":5663700},{"timestamp":1619789400,"date":"2021-04-30","index":1466,"close":262.29,"high":266.15,"low":261.6,"open":265,"volume":6594500},{"timestamp":1620048600,"date":"2021-05-03","index":1467,"close":259.09,"high":265.8,"low":256.18,"open":265.06,"volume":7522000},{"timestamp":1620135000,"date":"2021-05-04","index":1468,"close":250.16,"high":256.8,"low":246.65,"open":255.73,"volume":9217300},{"timestamp":1620221400,"date":"2021-05-05","index":1469,"close":247.4,"high":254.92,"low":246.24,"open":254.92,"volume":9507300}],"post":[{"timestamp":1620307800,"date":"2021-05-06","index":1470,"close":252.02,"high":256.31,"low":245.11,"open":256,"volume":17998700},{"timestamp":1620394200,"date":"2021-05-07","index":1471,"close":253.36,"high":258.64,"low":251.64,"open":255.92,"volume":10170000},{"timestamp":1620653400,"date":"2021-05-10","index":1472,"close":243.63,"high":252.41,"low":243.45,"open":252.01,"volume":8909200},{"timestamp":1620739800,"date":"2021-05-11","index":1473,"close":248.6,"high":250.55,"low":233.61,"open":235,"volume":9258200},{"timestamp":1620826200,"date":"2021-05-12","index":1474,"close":239.91,"high":246.5,"low":238.82,"open":240.59,"volume":8649800},{"timestamp":1620912600,"date":"2021-05-13","index":1475,"close":240.8,"high":245.68,"low":237.8,"open":241.92,"volume":7274000},{"timestamp":1620999000,"date":"2021-05-14","index":1476,"close":246.29,"high":247.12,"low":242.27,"open":244.02,"volume":6729700},{"timestamp":1621258200,"date":"2021-05-17","index":1477,"close":244.36,"high":246.24,"low":240.6,"open":245.15,"volume":5185100},{"timestamp":1621344600,"date":"2021-05-18","index":1478,"close":243.21,"high":247.43,"low":242.65,"open":243.5,"volume":4726800},{"timestamp":1621431000,"date":"2021-05-19","index":1479,"close":244.63,"high":245.34,"low":235.11,"open":235.86,"volume":7210500},{"timestamp":1621517400,"date":"2021-05-20","index":1480,"close":251.54,"high":252.93,"low":245.35,"open":246.99,"volume":8112900}]},{"date":"2021-02-03","estimated":1,"reported":1.08,"pre":[{"timestamp":1611153000,"date":"2021-01-20","index":1396,"close":244.26,"high":249.65,"low":244.14,"open":248.85,"volume":5803200},{"timestamp":1611239400,"date":"2021-01-21","index":1397,"close":248.64,"high":250.37,"low":243.58,"open":246.67,"volume":10336600},{"timestamp":1611325800,"date":"2021-01-22","index":1398,"close":252,"high":254.39,"low":246.2,"open":246.65,"volume":7800500},{"timestamp":1611585000,"date":"2021-01-25","index":1399,"close":247.75,"high":254.39,"low":242.22,"open":253.8,"volume":8499400},{"timestamp":1611671400,"date":"2021-01-26","index":1400,"close":241,"high":248.76,"low":240.03,"open":246.9,"volume":7883000},{"timestamp":1611757800,"date":"2021-01-27","index":1401,"close":229.94,"high":235.4,"low":225,"open":234.7,"volume":11787000},{"timestamp":1611844200,"date":"2021-01-28","index":1402,"close":237.79,"high":241.55,"low":232.21,"open":235,"volume":8295500},{"timestamp":1611930600,"date":"2021-01-29","index":1403,"close":234.31,"high":240.87,"low":232.66,"open":238.65,"volume":9805800},{"timestamp":1612189800,"date":"2021-02-01","index":1404,"close":241.85,"high":244.14,"low":235.4,"open":238.37,"volume":7788200},{"timestamp":1612276200,"date":"2021-02-02","index":1405,"close":249.1,"high":250.19,"low":240.53,"open":243.61,"volume":7082800},{"timestamp":1612362600,"date":"2021-02-03","index":1406,"close":251.9,"high":254.32,"low":247.39,"open":253.96,"volume":13545700}],"post":[{"timestamp":1612449000,"date":"2021-02-04","index":1407,"close":270.43,"high":274.94,"low":260.85,"open":265.34,"volume":23840900},{"timestamp":1612535400,"date":"2021-02-05","index":1408,"close":269.44,"high":270,"low":264.71,"open":268.61,"volume":7978600},{"timestamp":1612794600,"date":"2021-02-08","index":1409,"close":282.17,"high":282.7,"low":274.62,"open":276.88,"volume":10065500},{"timestamp":1612881000,"date":"2021-02-09","index":1410,"close":284.2,"high":286.89,"low":276.51,"open":280.38,"volume":8697000},{"timestamp":1612967400,"date":"2021-02-10","index":1411,"close":283.18,"high":286.08,"low":278.4,"open":285.1,"volume":9364500},{"timestamp":1613053800,"date":"2021-02-11","index":1412,"close":285.03,"high":302.1,"low":281.6,"open":287.33,"volume":21371100},{"timestamp":1613140200,"date":"2021-02-12","index":1413,"close":298.37,"high":299.34,"low":289.32,"open":292.64,"volume":11882200},{"timestamp":1613485800,"date":"2021-02-16","index":1414,"close":304.79,"high":309.14,"low":298.18,"open":306.4,"volume":13597700},{"timestamp":1613572200,"date":"2021-02-17","index":1415,"close":297.2,"high":301.5,"low":290.56,"open":297.63,"volume":9879800},{"timestamp":1613658600,"date":"2021-02-18","index":1416,"close":290.81,"high":292.97,"low":285.03,"open":291.13,"volume":9715500},{"timestamp":1613745000,"date":"2021-02-19","index":1417,"close":286.92,"high":293.94,"low":285.46,"open":292.12,"volume":9413800}]},{"date":"2020-11-02","estimated":0.94,"reported":1.07,"pre":[{"timestamp":1603114200,"date":"2020-10-19","index":1333,"close":200.06,"high":207.23,"low":199.1,"open":205.52,"volume":6566700},{"timestamp":1603200600,"date":"2020-10-20","index":1334,"close":201.96,"high":205.47,"low":200.31,"open":201.14,"volume":4867700},{"timestamp":1603287000,"date":"2020-10-21","index":1335,"close":213.07,"high":215.83,"low":206.02,"open":208.3,"volume":17247200},{"timestamp":1603373400,"date":"2020-10-22","index":1336,"close":203.93,"high":212.34,"low":202.14,"open":211.9,"volume":12398300},{"timestamp":1603459800,"date":"2020-10-23","index":1337,"close":203.04,"high":206.24,"low":201.21,"open":206.24,"volume":6644700},{"timestamp":1603719000,"date":"2020-10-26","index":1338,"close":197.22,"high":203.89,"low":195.05,"open":200.66,"volume":7716000},{"timestamp":1603805400,"date":"2020-10-27","index":1339,"close":200.43,"high":201.32,"low":197.72,"open":198.79,"volume":4754400},{"timestamp":1603891800,"date":"2020-10-28","index":1340,"close":192.31,"high":198.39,"low":191.5,"open":196.96,"volume":8050000},{"timestamp":1603978200,"date":"2020-10-29","index":1341,"close":195.04,"high":197.59,"low":192.31,"open":194.08,"volume":7627100},{"timestamp":1604064600,"date":"2020-10-30","index":1342,"close":186.13,"high":195.33,"low":182.92,"open":193.29,"volume":12029700},{"timestamp":1604327400,"date":"2020-11-02","index":1343,"close":187.76,"high":192.71,"low":185.05,"open":189.01,"volume":14386000}],"post":[{"timestamp":1604413800,"date":"2020-11-03","index":1344,"close":179.81,"high":188.75,"low":174.81,"open":177.94,"volume":31656000},{"timestamp":1604500200,"date":"2020-11-04","index":1345,"close":194.29,"high":195,"low":184.11,"open":186.76,"volume":16107000},{"timestamp":1604586600,"date":"2020-11-05","index":1346,"close":204.56,"high":204.92,"low":199.37,"open":202.3,"volume":15188500},{"timestamp":1604673000,"date":"2020-11-06","index":1347,"close":202.73,"high":204.92,"low":198.55,"open":204.6,"volume":8075100},{"timestamp":1604932200,"date":"2020-11-09","index":1348,"close":184.72,"high":196.07,"low":184.44,"open":195.74,"volume":18986400},{"timestamp":1605018600,"date":"2020-11-10","index":1349,"close":183.36,"high":186.71,"low":178.6,"open":184.98,"volume":13144300},{"timestamp":1605105000,"date":"2020-11-11","index":1350,"close":192.34,"high":193.1,"low":186.4,"open":187.5,"volume":9151700},{"timestamp":1605191400,"date":"2020-11-12","index":1351,"close":189.1,"high":194.9,"low":188.43,"open":193.95,"volume":7096100},{"timestamp":1605277800,"date":"2020-11-13","index":1352,"close":188.62,"high":191.73,"low":186.85,"open":191.11,"volume":6017200},{"timestamp":1605537000,"date":"2020-11-16","index":1353,"close":191.94,"high":192.38,"low":183.54,"open":185.19,"volume":10127800},{"timestamp":1605623400,"date":"2020-11-17","index":1354,"close":192.3,"high":194.63,"low":190.63,"open":192.13,"volume":6448800}]},{"date":"2020-07-29","estimated":0.88,"reported":1.07,"pre":[{"timestamp":1594819800,"date":"2020-07-15","index":1266,"close":172.06,"high":173.36,"low":169.01,"open":172.99,"volume":6659700},{"timestamp":1594906200,"date":"2020-07-16","index":1267,"close":169.81,"high":171.34,"low":166.5,"open":169.9,"volume":6630600},{"timestamp":1594992600,"date":"2020-07-17","index":1268,"close":173.92,"high":174.56,"low":169.54,"open":171.5,"volume":7354000},{"timestamp":1595251800,"date":"2020-07-20","index":1269,"close":178.82,"high":179.64,"low":172.68,"open":174.65,"volume":6025000},{"timestamp":1595338200,"date":"2020-07-21","index":1270,"close":175.58,"high":179.46,"low":174.32,"open":179.25,"volume":5698400},{"timestamp":1595424600,"date":"2020-07-22","index":1271,"close":178.42,"high":179.49,"low":175.73,"open":176.16,"volume":4669000},{"timestamp":1595511000,"date":"2020-07-23","index":1272,"close":173.86,"high":180.75,"low":171.94,"open":178.15,"volume":6999600},{"timestamp":1595597400,"date":"2020-07-24","index":1273,"close":172.56,"high":173.6,"low":169.08,"open":171.08,"volume":6256100},{"timestamp":1595856600,"date":"2020-07-27","index":1274,"close":177.98,"high":178.46,"low":172.39,"open":173.92,"volume":6868800},{"timestamp":1595943000,"date":"2020-07-28","index":1275,"close":176.27,"high":179.58,"low":176.01,"open":178.01,"volume":6125700},{"timestamp":1596029400,"date":"2020-07-29","index":1276,"close":184.6,"high":185.44,"low":178.27,"open":178.45,"volume":15436600}],"post":[{"timestamp":1596115800,"date":"2020-07-30","index":1277,"close":192.51,"high":198.66,"low":189.13,"open":191.81,"volume":16803600},{"timestamp":1596202200,"date":"2020-07-31","index":1278,"close":196.07,"high":196.35,"low":191.69,"open":193.05,"volume":10863400},{"timestamp":1596461400,"date":"2020-08-03","index":1279,"close":197.07,"high":199.4,"low":195.22,"open":198.25,"volume":7958700},{"timestamp":1596547800,"date":"2020-08-04","index":1280,"close":197.33,"high":199.1,"low":195.52,"open":196.35,"volume":5771600},{"timestamp":1596634200,"date":"2020-08-05","index":1281,"close":202.91,"high":204.23,"low":198.09,"open":199,"volume":7565800},{"timestamp":1596720600,"date":"2020-08-06","index":1282,"close":204.09,"high":204.16,"low":198.88,"open":202,"volume":5821400},{"timestamp":1596807000,"date":"2020-08-07","index":1283,"close":198.63,"high":203.95,"low":196.7,"open":203.71,"volume":6525300},{"timestamp":1597066200,"date":"2020-08-10","index":1284,"close":193.32,"high":199.85,"low":191.69,"open":198.7,"volume":8792200},{"timestamp":1597152600,"date":"2020-08-11","index":1285,"close":189.03,"high":193.54,"low":186.52,"open":192,"volume":9155300},{"timestamp":1597239000,"date":"2020-08-12","index":1286,"close":191.32,"high":192.51,"low":189.4,"open":190,"volume":7936600},{"timestamp":1597325400,"date":"2020-08-13","index":1287,"close":193.07,"high":195.13,"low":191.48,"open":192.1,"volume":10082400}]},{"date":"2020-05-06","estimated":0.75,"reported":0.83,"pre":[{"timestamp":1587562200,"date":"2020-04-22","index":1208,"close":115.19,"high":116,"low":109.91,"open":110.29,"volume":12874300},{"timestamp":1587648600,"date":"2020-04-23","index":1209,"close":115.24,"high":118.39,"low":115,"open":115.94,"volume":7563200},{"timestamp":1587735000,"date":"2020-04-24","index":1210,"close":120.18,"high":120.47,"low":115.4,"open":115.47,"volume":10677500},{"timestamp":1587994200,"date":"2020-04-27","index":1211,"close":120.53,"high":122.39,"low":120.06,"open":121.25,"volume":6678200},{"timestamp":1588080600,"date":"2020-04-28","index":1212,"close":116.14,"high":122,"low":115.9,"open":121.66,"volume":9192300},{"timestamp":1588167000,"date":"2020-04-29","index":1213,"close":123.58,"high":124.03,"low":118.64,"open":119.3,"volume":9891500},{"timestamp":1588253400,"date":"2020-04-30","index":1214,"close":123,"high":123.45,"low":120.62,"open":121.35,"volume":7569800},{"timestamp":1588339800,"date":"2020-05-01","index":1215,"close":120.61,"high":122.7,"low":119.43,"open":119.85,"volume":5613800},{"timestamp":1588599000,"date":"2020-05-04","index":1216,"close":123.66,"high":124.18,"low":120.31,"open":121.26,"volume":7674400},{"timestamp":1588685400,"date":"2020-05-05","index":1217,"close":125.43,"high":127.94,"low":124.85,"open":124.94,"volume":9241900},{"timestamp":1588771800,"date":"2020-05-06","index":1218,"close":128.31,"high":129.59,"low":126.12,"open":127.05,"volume":14031200}],"post":[{"timestamp":1588858200,"date":"2020-05-07","index":1219,"close":146.29,"high":147.2,"low":139.28,"open":139.92,"volume":35487900},{"timestamp":1588944600,"date":"2020-05-08","index":1220,"close":144.96,"high":146.4,"low":142.11,"open":143.25,"volume":13159500},{"timestamp":1589203800,"date":"2020-05-11","index":1221,"close":143.96,"high":145.27,"low":142.18,"open":142.96,"volume":10273400},{"timestamp":1589290200,"date":"2020-05-12","index":1222,"close":141.03,"high":145.65,"low":140.91,"open":144,"volume":9757600},{"timestamp":1589376600,"date":"2020-05-13","index":1223,"close":143.73,"high":145.1,"low":139.61,"open":140.2,"volume":11142600},{"timestamp":1589463000,"date":"2020-05-14","index":1224,"close":144.41,"high":144.7,"low":141.43,"open":142.07,"volume":9272900},{"timestamp":1589549400,"date":"2020-05-15","index":1225,"close":145.51,"high":145.89,"low":141.63,"open":142.9,"volume":8361200},{"timestamp":1589808600,"date":"2020-05-18","index":1226,"close":146.24,"high":149.18,"low":145.99,"open":148.13,"volume":8576400},{"timestamp":1589895000,"date":"2020-05-19","index":1227,"close":145.39,"high":149.72,"low":145.22,"open":146.75,"volume":7779100},{"timestamp":1589981400,"date":"2020-05-20","index":1228,"close":150.94,"high":151.08,"low":147.9,"open":148,"volume":7811300},{"timestamp":1590067800,"date":"2020-05-21","index":1229,"close":148.22,"high":150.74,"low":148.04,"open":150.58,"volume":5612700}]},{"date":"2020-01-29","estimated":0.83,"reported":0.86,"pre":[{"timestamp":1579012200,"date":"2020-01-14","index":1140,"close":114.64,"high":115.59,"low":114.12,"open":115.51,"volume":7182000},{"timestamp":1579098600,"date":"2020-01-15","index":1141,"close":114.85,"high":115.95,"low":114.61,"open":115.14,"volume":5955200},{"timestamp":1579185000,"date":"2020-01-16","index":1142,"close":115.4,"high":116,"low":114.85,"open":115.92,"volume":4770900},{"timestamp":1579271400,"date":"2020-01-17","index":1143,"close":116.04,"high":116.7,"low":115.47,"open":116.45,"volume":9730400},{"timestamp":1579617000,"date":"2020-01-21","index":1144,"close":116.15,"high":116.39,"low":115.11,"open":115.31,"volume":8746200},{"timestamp":1579703400,"date":"2020-01-22","index":1145,"close":115.5,"high":117.45,"low":115.47,"open":116.73,"volume":5305300},{"timestamp":1579789800,"date":"2020-01-23","index":1146,"close":117.89,"high":117.94,"low":115.8,"open":117.4,"volume":8533900},{"timestamp":1579876200,"date":"2020-01-24","index":1147,"close":116.98,"high":119.6,"low":116.51,"open":118.45,"volume":7124000},{"timestamp":1580135400,"date":"2020-01-27","index":1148,"close":115.24,"high":115.98,"low":112.31,"open":113.63,"volume":7002300},{"timestamp":1580221800,"date":"2020-01-28","index":1149,"close":116.52,"high":117.21,"low":114.71,"open":115.83,"volume":6433000},{"timestamp":1580308200,"date":"2020-01-29","index":1150,"close":116.66,"high":117.53,"low":115.16,"open":117.47,"volume":9236800}],"post":[{"timestamp":1580394600,"date":"2020-01-30","index":1151,"close":117.12,"high":117.2,"low":112.42,"open":112.79,"volume":13653300},{"timestamp":1580481000,"date":"2020-01-31","index":1152,"close":113.89,"high":117.32,"low":113.15,"open":116.75,"volume":9467200},{"timestamp":1580740200,"date":"2020-02-03","index":1153,"close":116.51,"high":117.24,"low":114.05,"open":114.3,"volume":8234700},{"timestamp":1580826600,"date":"2020-02-04","index":1154,"close":120.08,"high":120.34,"low":117.3,"open":118.04,"volume":7396800},{"timestamp":1580913000,"date":"2020-02-05","index":1155,"close":119.72,"high":122.19,"low":118.89,"open":121.2,"volume":7595300},{"timestamp":1580999400,"date":"2020-02-06","index":1156,"close":119.89,"high":120.6,"low":119.47,"open":120.09,"volume":4020300},{"timestamp":1581085800,"date":"2020-02-07","index":1157,"close":118.88,"high":119.67,"low":118.41,"open":119.6,"volume":4166300},{"timestamp":1581345000,"date":"2020-02-10","index":1158,"close":120.06,"high":120.15,"low":118.5,"open":118.56,"volume":4868000},{"timestamp":1581431400,"date":"2020-02-11","index":1159,"close":118.84,"high":121,"low":118.4,"open":120.76,"volume":4677400},{"timestamp":1581517800,"date":"2020-02-12","index":1160,"close":118.56,"high":119.91,"low":117.87,"open":118.85,"volume":6482300},{"timestamp":1581604200,"date":"2020-02-13","index":1161,"close":120.51,"high":121.1,"low":117.8,"open":118.04,"volume":6066300}]}] +[{"date":"2025-10-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-05","estimated":1.12,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":1.07,"reported":1.2,"pre":[{"timestamp":1728999000,"date":"2024-10-15","index":2336,"close":79.55,"high":81.06,"low":78.65,"open":80.15,"volume":7291600},{"timestamp":1729085400,"date":"2024-10-16","index":2337,"close":80.82,"high":80.85,"low":79.45,"open":79.81,"volume":5434800},{"timestamp":1729171800,"date":"2024-10-17","index":2338,"close":79.82,"high":80.9,"low":79.22,"open":80.75,"volume":8654000},{"timestamp":1729258200,"date":"2024-10-18","index":2339,"close":80.94,"high":80.97,"low":78.94,"open":79.5,"volume":8844300},{"timestamp":1729517400,"date":"2024-10-21","index":2340,"close":80.56,"high":81.36,"low":80.04,"open":80.32,"volume":7450300},{"timestamp":1729603800,"date":"2024-10-22","index":2341,"close":80.91,"high":81.42,"low":80.04,"open":80.05,"volume":7571300},{"timestamp":1729690200,"date":"2024-10-23","index":2342,"close":80.83,"high":82.24,"low":80.09,"open":81.24,"volume":7632100},{"timestamp":1729776600,"date":"2024-10-24","index":2343,"close":81.39,"high":82.48,"low":80.92,"open":81.24,"volume":7398800},{"timestamp":1729863000,"date":"2024-10-25","index":2344,"close":81.7,"high":82.8,"low":81.4,"open":82.01,"volume":7201000},{"timestamp":1730122200,"date":"2024-10-28","index":2345,"close":83.59,"high":83.7,"low":81.88,"open":82.03,"volume":15243500},{"timestamp":1730208600,"date":"2024-10-29","index":2346,"close":80.28,"high":81.25,"low":76.81,"open":78.04,"volume":35206400}],"post":[{"timestamp":1730295000,"date":"2024-10-30","index":2347,"close":78.22,"high":79.71,"low":77.99,"open":79.03,"volume":14910500},{"timestamp":1730404801,"date":"2024-10-31","index":2348,"close":79.3,"high":79.82,"low":78.38,"open":78.54,"volume":13851561},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-30","estimated":0.99,"reported":1.19,"pre":[{"timestamp":1721136600,"date":"2024-07-16","index":2272,"close":61.81,"high":62.02,"low":60.68,"open":60.8,"volume":9198800},{"timestamp":1721223000,"date":"2024-07-17","index":2273,"close":61.24,"high":61.84,"low":60.65,"open":61.11,"volume":8322100},{"timestamp":1721309400,"date":"2024-07-18","index":2274,"close":60,"high":61.33,"low":59.94,"open":60.55,"volume":9102000},{"timestamp":1721395800,"date":"2024-07-19","index":2275,"close":59.33,"high":59.83,"low":58.75,"open":59.81,"volume":9352900},{"timestamp":1721655000,"date":"2024-07-22","index":2276,"close":60.77,"high":60.79,"low":59.52,"open":59.9,"volume":7489500},{"timestamp":1721741400,"date":"2024-07-23","index":2277,"close":59.71,"high":60.95,"low":59.69,"open":60.72,"volume":7572000},{"timestamp":1721827800,"date":"2024-07-24","index":2278,"close":58.07,"high":59.66,"low":57.98,"open":59.55,"volume":11801700},{"timestamp":1721914200,"date":"2024-07-25","index":2279,"close":57.22,"high":58.65,"low":57.2,"open":58.16,"volume":12515700},{"timestamp":1722000600,"date":"2024-07-26","index":2280,"close":58.29,"high":58.31,"low":56.97,"open":57.6,"volume":11323400},{"timestamp":1722259800,"date":"2024-07-29","index":2281,"close":58.94,"high":59.1,"low":58.07,"open":58.5,"volume":12346800},{"timestamp":1722346200,"date":"2024-07-30","index":2282,"close":64,"high":65.06,"low":62.43,"open":62.78,"volume":44232800}],"post":[{"timestamp":1722432600,"date":"2024-07-31","index":2283,"close":65.78,"high":66.99,"low":64.17,"open":65,"volume":25825900},{"timestamp":1722519000,"date":"2024-08-01","index":2284,"close":65.31,"high":67.3,"low":65.02,"open":65.78,"volume":19086400},{"timestamp":1722605400,"date":"2024-08-02","index":2285,"close":61.98,"high":64.04,"low":60.89,"open":64,"volume":23117100},{"timestamp":1722864600,"date":"2024-08-05","index":2286,"close":60.46,"high":61.06,"low":58.65,"open":60.7,"volume":17445400},{"timestamp":1722951000,"date":"2024-08-06","index":2287,"close":62.75,"high":63.58,"low":60.3,"open":60.6,"volume":14358900},{"timestamp":1723037400,"date":"2024-08-07","index":2288,"close":62.74,"high":65.01,"low":62.64,"open":63.35,"volume":13464400},{"timestamp":1723123800,"date":"2024-08-08","index":2289,"close":64.28,"high":64.68,"low":63.1,"open":63.55,"volume":9761200},{"timestamp":1723210200,"date":"2024-08-09","index":2290,"close":64.72,"high":65.5,"low":64.47,"open":64.8,"volume":8605300},{"timestamp":1723469400,"date":"2024-08-12","index":2291,"close":63.46,"high":65.13,"low":63.28,"open":64.95,"volume":7519500},{"timestamp":1723555800,"date":"2024-08-13","index":2292,"close":65.11,"high":65.64,"low":63.72,"open":64,"volume":8638600},{"timestamp":1723642200,"date":"2024-08-14","index":2293,"close":66.14,"high":66.39,"low":64.66,"open":65.06,"volume":8944800}]},{"date":"2024-04-30","estimated":1.22,"reported":1.4,"pre":[{"timestamp":1713274200,"date":"2024-04-16","index":2210,"close":63.43,"high":64.21,"low":62.92,"open":62.99,"volume":9912700},{"timestamp":1713360600,"date":"2024-04-17","index":2211,"close":63.26,"high":63.97,"low":62.58,"open":63.78,"volume":8000900},{"timestamp":1713447000,"date":"2024-04-18","index":2212,"close":62.1,"high":64.03,"low":61.95,"open":63.85,"volume":9240000},{"timestamp":1713533400,"date":"2024-04-19","index":2213,"close":62.31,"high":62.46,"low":61.72,"open":62,"volume":13118800},{"timestamp":1713792600,"date":"2024-04-22","index":2214,"close":63.19,"high":63.63,"low":62.48,"open":63.04,"volume":9958200},{"timestamp":1713879000,"date":"2024-04-23","index":2215,"close":64.43,"high":64.7,"low":63.2,"open":63.38,"volume":9913000},{"timestamp":1713965400,"date":"2024-04-24","index":2216,"close":64.84,"high":65.09,"low":64.02,"open":64.11,"volume":8189100},{"timestamp":1714051800,"date":"2024-04-25","index":2217,"close":64.1,"high":64.4,"low":62.95,"open":63.47,"volume":11711200},{"timestamp":1714138200,"date":"2024-04-26","index":2218,"close":65.96,"high":66.3,"low":63.75,"open":64.13,"volume":14200900},{"timestamp":1714397400,"date":"2024-04-29","index":2219,"close":66.99,"high":67.55,"low":66,"open":66,"volume":19142400},{"timestamp":1714483800,"date":"2024-04-30","index":2220,"close":67.92,"high":70.66,"low":67.22,"open":70,"volume":43903400}],"post":[{"timestamp":1714570200,"date":"2024-05-01","index":2221,"close":66.14,"high":67.8,"low":65.49,"open":67,"volume":17966500},{"timestamp":1714656600,"date":"2024-05-02","index":2222,"close":66.98,"high":67.44,"low":65.83,"open":66.7,"volume":14480600},{"timestamp":1714743000,"date":"2024-05-03","index":2223,"close":65.7,"high":67.89,"low":64.72,"open":67.64,"volume":15435200},{"timestamp":1715002200,"date":"2024-05-06","index":2224,"close":65.61,"high":66.1,"low":64.95,"open":66,"volume":11257600},{"timestamp":1715088600,"date":"2024-05-07","index":2225,"close":65.92,"high":66.77,"low":65.77,"open":66.08,"volume":9232200},{"timestamp":1715175000,"date":"2024-05-08","index":2226,"close":63.81,"high":65.7,"low":63.77,"open":65.46,"volume":11183800},{"timestamp":1715261400,"date":"2024-05-09","index":2227,"close":64.45,"high":64.47,"low":63.41,"open":63.87,"volume":8368700},{"timestamp":1715347800,"date":"2024-05-10","index":2228,"close":62.93,"high":64.94,"low":62.88,"open":64.59,"volume":8745800},{"timestamp":1715607000,"date":"2024-05-13","index":2229,"close":63.95,"high":64.43,"low":63.19,"open":63.44,"volume":7311600},{"timestamp":1715693400,"date":"2024-05-14","index":2230,"close":64.58,"high":64.86,"low":64.27,"open":64.39,"volume":7556500},{"timestamp":1715779800,"date":"2024-05-15","index":2231,"close":63.9,"high":65.53,"low":63.48,"open":65.11,"volume":10972600}]},{"date":"2024-02-07","estimated":1.36,"reported":1.48,"pre":[{"timestamp":1706106600,"date":"2024-01-24","index":2153,"close":63.02,"high":66,"low":62.96,"open":65.99,"volume":21694100},{"timestamp":1706193000,"date":"2024-01-25","index":2154,"close":60.71,"high":64.33,"low":58.9,"open":63.46,"volume":43452600},{"timestamp":1706279400,"date":"2024-01-26","index":2155,"close":61.78,"high":62.27,"low":60.01,"open":60.32,"volume":18430700},{"timestamp":1706538600,"date":"2024-01-29","index":2156,"close":63.76,"high":63.79,"low":60.9,"open":61.2,"volume":15913900},{"timestamp":1706625000,"date":"2024-01-30","index":2157,"close":63.68,"high":64.5,"low":62.07,"open":62.9,"volume":18786100},{"timestamp":1706711400,"date":"2024-01-31","index":2158,"close":61.35,"high":63.4,"low":61.19,"open":63,"volume":15623100},{"timestamp":1706797800,"date":"2024-02-01","index":2159,"close":62.02,"high":62.06,"low":60.64,"open":61.51,"volume":13449400},{"timestamp":1706884200,"date":"2024-02-02","index":2160,"close":62.42,"high":62.72,"low":61,"open":61.79,"volume":14611700},{"timestamp":1707143400,"date":"2024-02-05","index":2161,"close":61.54,"high":62.08,"low":61.3,"open":62,"volume":10223300},{"timestamp":1707229800,"date":"2024-02-06","index":2162,"close":63.71,"high":63.73,"low":61.62,"open":62.03,"volume":17564300},{"timestamp":1707316200,"date":"2024-02-07","index":2163,"close":63.24,"high":64.9,"low":62.85,"open":64.54,"volume":33211300}],"post":[{"timestamp":1707402600,"date":"2024-02-08","index":2164,"close":56.13,"high":58.59,"low":55.77,"open":57.98,"volume":68272700},{"timestamp":1707489000,"date":"2024-02-09","index":2165,"close":58.91,"high":59.22,"low":56.16,"open":56.21,"volume":31421400},{"timestamp":1707748200,"date":"2024-02-12","index":2166,"close":60.09,"high":60.62,"low":58.42,"open":58.61,"volume":21768200},{"timestamp":1707834600,"date":"2024-02-13","index":2167,"close":58.26,"high":58.73,"low":57.86,"open":57.88,"volume":19540200},{"timestamp":1707921000,"date":"2024-02-14","index":2168,"close":58.87,"high":59.01,"low":57.63,"open":58.6,"volume":16520600},{"timestamp":1708007400,"date":"2024-02-15","index":2169,"close":59.7,"high":60.24,"low":58.06,"open":58.86,"volume":13321000},{"timestamp":1708093800,"date":"2024-02-16","index":2170,"close":59.14,"high":59.75,"low":58.45,"open":58.86,"volume":12181800},{"timestamp":1708439400,"date":"2024-02-20","index":2171,"close":58.63,"high":59.03,"low":58.19,"open":58.23,"volume":12598700},{"timestamp":1708525800,"date":"2024-02-21","index":2172,"close":57.48,"high":58.45,"low":57.15,"open":58.08,"volume":13424300},{"timestamp":1708612200,"date":"2024-02-22","index":2173,"close":58.35,"high":58.64,"low":57.37,"open":57.77,"volume":17293000},{"timestamp":1708698600,"date":"2024-02-23","index":2174,"close":59.16,"high":59.43,"low":58.23,"open":58.85,"volume":13357000}]},{"date":"2023-11-01","estimated":1.23,"reported":1.3,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":2087,"close":55.8,"high":57.1,"low":55.71,"open":56.53,"volume":10514500},{"timestamp":1697722200,"date":"2023-10-19","index":2088,"close":54.81,"high":56.4,"low":54.7,"open":55.66,"volume":16298500},{"timestamp":1697808600,"date":"2023-10-20","index":2089,"close":53.39,"high":54.47,"low":53.34,"open":53.99,"volume":20966100},{"timestamp":1698067800,"date":"2023-10-23","index":2090,"close":53.45,"high":54.13,"low":52.65,"open":52.92,"volume":13629400},{"timestamp":1698154200,"date":"2023-10-24","index":2091,"close":54.24,"high":54.61,"low":53.59,"open":53.88,"volume":9733900},{"timestamp":1698240600,"date":"2023-10-25","index":2092,"close":51.49,"high":52.78,"low":51.23,"open":52.55,"volume":22784100},{"timestamp":1698327000,"date":"2023-10-26","index":2093,"close":51.75,"high":52.25,"low":51.06,"open":51.5,"volume":17045600},{"timestamp":1698413400,"date":"2023-10-27","index":2094,"close":50.39,"high":51.67,"low":50.25,"open":51.51,"volume":18382700},{"timestamp":1698672600,"date":"2023-10-30","index":2095,"close":51.05,"high":51.44,"low":50.58,"open":50.95,"volume":13168900},{"timestamp":1698759000,"date":"2023-10-31","index":2096,"close":51.8,"high":51.89,"low":50.8,"open":51.09,"volume":12942500},{"timestamp":1698845400,"date":"2023-11-01","index":2097,"close":51.66,"high":52.2,"low":51.1,"open":51.91,"volume":25259700}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":2098,"close":55.06,"high":55.43,"low":52.55,"open":55.05,"volume":35348000},{"timestamp":1699018200,"date":"2023-11-03","index":2099,"close":56.1,"high":56.27,"low":55.38,"open":55.42,"volume":18722400},{"timestamp":1699281000,"date":"2023-11-06","index":2100,"close":54.62,"high":56.72,"low":54.19,"open":56.65,"volume":17246800},{"timestamp":1699367400,"date":"2023-11-07","index":2101,"close":54.63,"high":55.04,"low":54.05,"open":54.44,"volume":13038500},{"timestamp":1699453800,"date":"2023-11-08","index":2102,"close":55.08,"high":55.83,"low":53.55,"open":54.33,"volume":20518500},{"timestamp":1699540200,"date":"2023-11-09","index":2103,"close":54.28,"high":56.03,"low":54.15,"open":55.8,"volume":12568700},{"timestamp":1699626600,"date":"2023-11-10","index":2104,"close":54.77,"high":54.83,"low":53.87,"open":54.34,"volume":9682100},{"timestamp":1699885800,"date":"2023-11-13","index":2105,"close":54.39,"high":54.72,"low":53.98,"open":54.44,"volume":11861100},{"timestamp":1699972200,"date":"2023-11-14","index":2106,"close":56.68,"high":57.19,"low":55.42,"open":55.49,"volume":16775400},{"timestamp":1700058600,"date":"2023-11-15","index":2107,"close":58.25,"high":58.56,"low":56.99,"open":57,"volume":15222100},{"timestamp":1700145000,"date":"2023-11-16","index":2108,"close":56.82,"high":58.27,"low":56.55,"open":57.96,"volume":12748600}]},{"date":"2023-08-02","estimated":1.16,"reported":1.16,"pre":[{"timestamp":1689773400,"date":"2023-07-19","index":2023,"close":74.22,"high":75.04,"low":73.9,"open":74.47,"volume":12167200},{"timestamp":1689859800,"date":"2023-07-20","index":2024,"close":73.02,"high":74.68,"low":72.8,"open":72.82,"volume":14221100},{"timestamp":1689946200,"date":"2023-07-21","index":2025,"close":72.99,"high":73.62,"low":71.83,"open":72.73,"volume":25508500},{"timestamp":1690205400,"date":"2023-07-24","index":2026,"close":73.69,"high":73.97,"low":73.01,"open":73.04,"volume":8845400},{"timestamp":1690291800,"date":"2023-07-25","index":2027,"close":72.96,"high":74.3,"low":72.94,"open":73.68,"volume":8536000},{"timestamp":1690378200,"date":"2023-07-26","index":2028,"close":73.43,"high":73.76,"low":72.41,"open":72.89,"volume":11332500},{"timestamp":1690464600,"date":"2023-07-27","index":2029,"close":72.03,"high":75.06,"low":71.81,"open":74.33,"volume":11836600},{"timestamp":1690551000,"date":"2023-07-28","index":2030,"close":73.98,"high":74.19,"low":72.96,"open":73.04,"volume":10182300},{"timestamp":1690810200,"date":"2023-07-31","index":2031,"close":75.82,"high":76.54,"low":74.74,"open":74.9,"volume":15661100},{"timestamp":1690896600,"date":"2023-08-01","index":2032,"close":75.53,"high":76.28,"low":74.56,"open":76.19,"volume":14608700},{"timestamp":1690983000,"date":"2023-08-02","index":2033,"close":73.2,"high":74.99,"low":72.5,"open":74.38,"volume":24567800}],"post":[{"timestamp":1691069400,"date":"2023-08-03","index":2034,"close":64.18,"high":66.93,"low":64.1,"open":66.7,"volume":51260800},{"timestamp":1691155800,"date":"2023-08-04","index":2035,"close":62.75,"high":64.97,"low":62.66,"open":64.8,"volume":25230100},{"timestamp":1691415000,"date":"2023-08-07","index":2036,"close":64.42,"high":64.75,"low":62.2,"open":63.02,"volume":23738000},{"timestamp":1691501400,"date":"2023-08-08","index":2037,"close":63.19,"high":63.99,"low":62.49,"open":63.77,"volume":17683700},{"timestamp":1691587800,"date":"2023-08-09","index":2038,"close":62.02,"high":63.39,"low":61.93,"open":63.1,"volume":13788700},{"timestamp":1691674200,"date":"2023-08-10","index":2039,"close":62.79,"high":63.05,"low":62.08,"open":62.6,"volume":13119100},{"timestamp":1691760600,"date":"2023-08-11","index":2040,"close":61.54,"high":62.5,"low":61.47,"open":62.27,"volume":12393700},{"timestamp":1692019800,"date":"2023-08-14","index":2041,"close":63.27,"high":63.44,"low":61.68,"open":62.15,"volume":22668000},{"timestamp":1692106200,"date":"2023-08-15","index":2042,"close":59.47,"high":62.77,"low":59.4,"open":62.76,"volume":32003500},{"timestamp":1692192600,"date":"2023-08-16","index":2043,"close":59.68,"high":60.19,"low":59.26,"open":59.44,"volume":16592700},{"timestamp":1692279000,"date":"2023-08-17","index":2044,"close":58.6,"high":59.19,"low":58.15,"open":59.01,"volume":20616700}]},{"date":"2023-05-08","estimated":1.1,"reported":1.17,"pre":[{"timestamp":1682343000,"date":"2023-04-24","index":1964,"close":74.29,"high":74.87,"low":73.38,"open":74.41,"volume":7458400},{"timestamp":1682429400,"date":"2023-04-25","index":1965,"close":71.78,"high":74.29,"low":71.76,"open":73.9,"volume":10255800},{"timestamp":1682515800,"date":"2023-04-26","index":1966,"close":72.06,"high":72.76,"low":71.03,"open":71.21,"volume":9068800},{"timestamp":1682602200,"date":"2023-04-27","index":1967,"close":74.27,"high":74.37,"low":72.96,"open":73,"volume":11420100},{"timestamp":1682688600,"date":"2023-04-28","index":1968,"close":76,"high":76.05,"low":73.92,"open":74.24,"volume":10718900},{"timestamp":1682947800,"date":"2023-05-01","index":1969,"close":75.11,"high":76.5,"low":74.97,"open":76.03,"volume":6857900},{"timestamp":1683034200,"date":"2023-05-02","index":1970,"close":72.28,"high":75.06,"low":71.93,"open":74.82,"volume":12767000},{"timestamp":1683120600,"date":"2023-05-03","index":1971,"close":71.43,"high":72.99,"low":71.35,"open":72.41,"volume":11865700},{"timestamp":1683207000,"date":"2023-05-04","index":1972,"close":71.81,"high":73.05,"low":71.75,"open":71.77,"volume":10230500},{"timestamp":1683293400,"date":"2023-05-05","index":1973,"close":74.97,"high":75.08,"low":72.94,"open":72.96,"volume":11941800},{"timestamp":1683552600,"date":"2023-05-08","index":1974,"close":75.52,"high":76.38,"low":74.92,"open":75.71,"volume":22864000}],"post":[{"timestamp":1683639000,"date":"2023-05-09","index":1975,"close":65.9,"high":69.68,"low":65.85,"open":69.53,"volume":68702600},{"timestamp":1683725400,"date":"2023-05-10","index":1976,"close":63.38,"high":66.59,"low":62.78,"open":66.5,"volume":46309100},{"timestamp":1683811800,"date":"2023-05-11","index":1977,"close":64.18,"high":64.38,"low":62.64,"open":63.45,"volume":27903300},{"timestamp":1683898200,"date":"2023-05-12","index":1978,"close":61.69,"high":64.18,"low":61.31,"open":64.1,"volume":28654300},{"timestamp":1684157400,"date":"2023-05-15","index":1979,"close":62.25,"high":62.73,"low":61.58,"open":61.75,"volume":20633500},{"timestamp":1684243800,"date":"2023-05-16","index":1980,"close":60.8,"high":61.97,"low":60.75,"open":61.8,"volume":17517500},{"timestamp":1684330200,"date":"2023-05-17","index":1981,"close":61.46,"high":61.72,"low":60.4,"open":61.15,"volume":19938700},{"timestamp":1684416600,"date":"2023-05-18","index":1982,"close":61.27,"high":61.65,"low":60.46,"open":61.46,"volume":19820500},{"timestamp":1684503000,"date":"2023-05-19","index":1983,"close":60.92,"high":61.95,"low":60.71,"open":61.9,"volume":19362800},{"timestamp":1684762200,"date":"2023-05-22","index":1984,"close":63.03,"high":63.15,"low":60.65,"open":60.95,"volume":20220600},{"timestamp":1684848600,"date":"2023-05-23","index":1985,"close":62,"high":63.3,"low":61.84,"open":63.03,"volume":16815500}]},{"date":"2023-02-09","estimated":1.2,"reported":1.24,"pre":[{"timestamp":1674743400,"date":"2023-01-26","index":1904,"close":80.81,"high":80.9,"low":78.56,"open":80.08,"volume":10566000},{"timestamp":1674829800,"date":"2023-01-27","index":1905,"close":81.83,"high":82.54,"low":80.32,"open":80.56,"volume":10889100},{"timestamp":1675089000,"date":"2023-01-30","index":1906,"close":79.64,"high":81.36,"low":79.54,"open":80.87,"volume":10301000},{"timestamp":1675175400,"date":"2023-01-31","index":1907,"close":81.49,"high":82.47,"low":79.61,"open":79.7,"volume":15730300},{"timestamp":1675261800,"date":"2023-02-01","index":1908,"close":82.91,"high":83.6,"low":79.58,"open":81.34,"volume":13221600},{"timestamp":1675348200,"date":"2023-02-02","index":1909,"close":86.96,"high":88.63,"low":84.65,"open":86.72,"volume":16906600},{"timestamp":1675434600,"date":"2023-02-03","index":1910,"close":85.52,"high":87.84,"low":85.2,"open":85.39,"volume":14786900},{"timestamp":1675693800,"date":"2023-02-06","index":1911,"close":82.33,"high":83.8,"low":82.14,"open":83.33,"volume":14175900},{"timestamp":1675780200,"date":"2023-02-07","index":1912,"close":83.23,"high":83.67,"low":80.82,"open":82.06,"volume":13520800},{"timestamp":1675866600,"date":"2023-02-08","index":1913,"close":79.72,"high":82.61,"low":79.62,"open":82.35,"volume":13569300},{"timestamp":1675953000,"date":"2023-02-09","index":1914,"close":78.42,"high":81.8,"low":78.1,"open":81.73,"volume":25473900}],"post":[{"timestamp":1676039400,"date":"2023-02-10","index":1915,"close":80.8,"high":82.85,"low":78.6,"open":79.37,"volume":37521000},{"timestamp":1676298600,"date":"2023-02-13","index":1916,"close":79.45,"high":80.71,"low":78.44,"open":80.65,"volume":15898500},{"timestamp":1676385000,"date":"2023-02-14","index":1917,"close":77.26,"high":79.37,"low":76.3,"open":79,"volume":18802000},{"timestamp":1676471400,"date":"2023-02-15","index":1918,"close":77.91,"high":78.79,"low":76.05,"open":76.53,"volume":14494600},{"timestamp":1676557800,"date":"2023-02-16","index":1919,"close":76.73,"high":78.72,"low":76.54,"open":76.87,"volume":11461800},{"timestamp":1676644200,"date":"2023-02-17","index":1920,"close":74.66,"high":76.33,"low":73.59,"open":76.2,"volume":15855700},{"timestamp":1676989800,"date":"2023-02-21","index":1921,"close":75.24,"high":75.57,"low":73.68,"open":73.71,"volume":14537400},{"timestamp":1677076200,"date":"2023-02-22","index":1922,"close":75.48,"high":76.28,"low":74.89,"open":75.36,"volume":9526700},{"timestamp":1677162600,"date":"2023-02-23","index":1923,"close":75.19,"high":76.28,"low":73.63,"open":75.89,"volume":9292000},{"timestamp":1677249000,"date":"2023-02-24","index":1924,"close":73.55,"high":74.03,"low":72.98,"open":73.5,"volume":12317700},{"timestamp":1677508200,"date":"2023-02-27","index":1925,"close":73.77,"high":74.57,"low":73.46,"open":74.32,"volume":8579300}]},{"date":"2022-11-03","estimated":0.96,"reported":1.08,"pre":[{"timestamp":1666272600,"date":"2022-10-20","index":1838,"close":84.78,"high":87.6,"low":84,"open":84.68,"volume":10581900},{"timestamp":1666359000,"date":"2022-10-21","index":1839,"close":83.94,"high":85.13,"low":82.35,"open":83.62,"volume":14423800},{"timestamp":1666618200,"date":"2022-10-24","index":1840,"close":83.32,"high":84.6,"low":80.86,"open":84.55,"volume":13299000},{"timestamp":1666704600,"date":"2022-10-25","index":1841,"close":89.24,"high":89.68,"low":85.96,"open":86.17,"volume":18001400},{"timestamp":1666791000,"date":"2022-10-26","index":1842,"close":88.55,"high":91.34,"low":87.92,"open":88.1,"volume":12101100},{"timestamp":1666877400,"date":"2022-10-27","index":1843,"close":87.35,"high":89.71,"low":87.1,"open":88.55,"volume":10785800},{"timestamp":1666963800,"date":"2022-10-28","index":1844,"close":86.25,"high":87.42,"low":84.19,"open":86.09,"volume":16005700},{"timestamp":1667223000,"date":"2022-10-31","index":1845,"close":83.58,"high":86.25,"low":82.47,"open":85.51,"volume":17709500},{"timestamp":1667309400,"date":"2022-11-01","index":1846,"close":83.11,"high":86.14,"low":83.06,"open":85,"volume":10269700},{"timestamp":1667395800,"date":"2022-11-02","index":1847,"close":79.45,"high":84.22,"low":79.39,"open":83.11,"volume":13037400},{"timestamp":1667482200,"date":"2022-11-03","index":1848,"close":76.55,"high":78.72,"low":75.29,"open":78.15,"volume":26962900}],"post":[{"timestamp":1667568600,"date":"2022-11-04","index":1849,"close":75.18,"high":75.31,"low":71.17,"open":75,"volume":41464900},{"timestamp":1667831400,"date":"2022-11-07","index":1850,"close":77.66,"high":78.18,"low":76.12,"open":76.53,"volume":18061500},{"timestamp":1667917800,"date":"2022-11-08","index":1851,"close":81.13,"high":83.23,"low":78.05,"open":78.15,"volume":19481300},{"timestamp":1668004200,"date":"2022-11-09","index":1852,"close":78.68,"high":80.25,"low":78.09,"open":80.02,"volume":14327600},{"timestamp":1668090600,"date":"2022-11-10","index":1853,"close":86.8,"high":86.9,"low":83.11,"open":84.11,"volume":20122100},{"timestamp":1668177000,"date":"2022-11-11","index":1854,"close":91.03,"high":92,"low":86.46,"open":86.52,"volume":19916700},{"timestamp":1668436200,"date":"2022-11-14","index":1855,"close":89.51,"high":91.37,"low":88.92,"open":90.16,"volume":10944100},{"timestamp":1668522600,"date":"2022-11-15","index":1856,"close":89.86,"high":92.62,"low":89.28,"open":92.49,"volume":14515700},{"timestamp":1668609000,"date":"2022-11-16","index":1857,"close":87.04,"high":89.71,"low":85.48,"open":89.62,"volume":17049800},{"timestamp":1668695400,"date":"2022-11-17","index":1858,"close":85.64,"high":87.34,"low":83.51,"open":84.61,"volume":11250100},{"timestamp":1668781800,"date":"2022-11-18","index":1859,"close":84.92,"high":87.28,"low":84.43,"open":86.86,"volume":9371700}]},{"date":"2022-08-02","estimated":0.86,"reported":0.93,"pre":[{"timestamp":1658237400,"date":"2022-07-19","index":1772,"close":77.74,"high":77.9,"low":74.32,"open":75.46,"volume":11531800},{"timestamp":1658323800,"date":"2022-07-20","index":1773,"close":80.24,"high":80.31,"low":76.85,"open":76.88,"volume":13929300},{"timestamp":1658410200,"date":"2022-07-21","index":1774,"close":82.75,"high":84.13,"low":79.72,"open":79.79,"volume":17900400},{"timestamp":1658496600,"date":"2022-07-22","index":1775,"close":81.05,"high":84.51,"low":80.35,"open":82.65,"volume":12379700},{"timestamp":1658755800,"date":"2022-07-25","index":1776,"close":81.65,"high":82.28,"low":79.04,"open":80.85,"volume":11219000},{"timestamp":1658842200,"date":"2022-07-26","index":1777,"close":77.04,"high":80.22,"low":76.71,"open":80.03,"volume":13245400},{"timestamp":1658928600,"date":"2022-07-27","index":1778,"close":86.42,"high":87.02,"low":81.36,"open":83.1,"volume":30554900},{"timestamp":1659015000,"date":"2022-07-28","index":1779,"close":85.86,"high":86.5,"low":83.35,"open":85.54,"volume":12476500},{"timestamp":1659101400,"date":"2022-07-29","index":1780,"close":86.53,"high":87.62,"low":84.82,"open":86.52,"volume":12115700},{"timestamp":1659360600,"date":"2022-08-01","index":1781,"close":88.57,"high":89.21,"low":85.27,"open":87.05,"volume":11710200},{"timestamp":1659447000,"date":"2022-08-02","index":1782,"close":89.63,"high":90.67,"low":86.91,"open":87.11,"volume":19673900}],"post":[{"timestamp":1659533400,"date":"2022-08-03","index":1783,"close":97.92,"high":101.95,"low":97.27,"open":101.14,"volume":53766800},{"timestamp":1659619800,"date":"2022-08-04","index":1784,"close":96.98,"high":98.41,"low":94.47,"open":97.9,"volume":20145900},{"timestamp":1659706200,"date":"2022-08-05","index":1785,"close":95.32,"high":96.99,"low":94.41,"open":95.24,"volume":12281500},{"timestamp":1659965400,"date":"2022-08-08","index":1786,"close":96.26,"high":98.94,"low":95.32,"open":96.35,"volume":19557500},{"timestamp":1660051800,"date":"2022-08-09","index":1787,"close":94.48,"high":95.78,"low":93.61,"open":95.45,"volume":12357200},{"timestamp":1660138200,"date":"2022-08-10","index":1788,"close":98.91,"high":99,"low":96.36,"open":98.09,"volume":17077200},{"timestamp":1660224600,"date":"2022-08-11","index":1789,"close":99.11,"high":101.95,"low":98.55,"open":101.12,"volume":16441200},{"timestamp":1660311000,"date":"2022-08-12","index":1790,"close":101.1,"high":101.78,"low":100.01,"open":100.55,"volume":12320900},{"timestamp":1660570200,"date":"2022-08-15","index":1791,"close":101.51,"high":102.22,"low":100.47,"open":100.72,"volume":10125600},{"timestamp":1660656600,"date":"2022-08-16","index":1792,"close":102.08,"high":103.03,"low":100.16,"open":102.57,"volume":14123800},{"timestamp":1660743000,"date":"2022-08-17","index":1793,"close":99.42,"high":101,"low":99.02,"open":100.05,"volume":10651100}]},{"date":"2022-04-27","estimated":0.88,"reported":0.88,"pre":[{"timestamp":1649770200,"date":"2022-04-12","index":1706,"close":108.25,"high":112.74,"low":107.75,"open":111.64,"volume":12493600},{"timestamp":1649856600,"date":"2022-04-13","index":1707,"close":105.17,"high":105.95,"low":102.29,"open":102.59,"volume":26481900},{"timestamp":1649943000,"date":"2022-04-14","index":1708,"close":102.31,"high":105.7,"low":102.06,"open":105.08,"volume":16125800},{"timestamp":1650288600,"date":"2022-04-18","index":1709,"close":100.58,"high":103,"low":99.14,"open":102.05,"volume":15342400},{"timestamp":1650375000,"date":"2022-04-19","index":1710,"close":103.66,"high":104.86,"low":99.91,"open":100,"volume":12768100},{"timestamp":1650461400,"date":"2022-04-20","index":1711,"close":94.9,"high":101.95,"low":94.43,"open":101.95,"volume":26487000},{"timestamp":1650547800,"date":"2022-04-21","index":1712,"close":89.4,"high":97.61,"low":88.81,"open":96.14,"volume":27204100},{"timestamp":1650634200,"date":"2022-04-22","index":1713,"close":86.03,"high":90.25,"low":85.98,"open":89.29,"volume":21053000},{"timestamp":1650893400,"date":"2022-04-25","index":1714,"close":87.78,"high":87.93,"low":84.42,"open":85.32,"volume":15683400},{"timestamp":1650979800,"date":"2022-04-26","index":1715,"close":83.7,"high":86.86,"low":83.57,"open":86.77,"volume":17205300},{"timestamp":1651066200,"date":"2022-04-27","index":1716,"close":82.61,"high":86.61,"low":82.12,"open":83.57,"volume":24669800}],"post":[{"timestamp":1651152600,"date":"2022-04-28","index":1717,"close":92.09,"high":93.18,"low":84.37,"open":85.06,"volume":42836600},{"timestamp":1651239000,"date":"2022-04-29","index":1718,"close":87.93,"high":94.51,"low":87.75,"open":91,"volume":24872400},{"timestamp":1651498200,"date":"2022-05-02","index":1719,"close":91.53,"high":92.49,"low":86.82,"open":87.55,"volume":21340500},{"timestamp":1651584600,"date":"2022-05-03","index":1720,"close":90.71,"high":92.25,"low":90.04,"open":91.48,"volume":15227600},{"timestamp":1651671000,"date":"2022-05-04","index":1721,"close":92.72,"high":92.85,"low":87.12,"open":90.25,"volume":15850600},{"timestamp":1651757400,"date":"2022-05-05","index":1722,"close":85.43,"high":90.73,"low":84.17,"open":90.73,"volume":22066500},{"timestamp":1651843800,"date":"2022-05-06","index":1723,"close":81.68,"high":85.37,"low":80.9,"open":85.32,"volume":21369300},{"timestamp":1652103000,"date":"2022-05-09","index":1724,"close":79.53,"high":82.14,"low":78.85,"open":79.89,"volume":25513700},{"timestamp":1652189400,"date":"2022-05-10","index":1725,"close":78.75,"high":82.27,"low":76.13,"open":81.71,"volume":21126300},{"timestamp":1652275800,"date":"2022-05-11","index":1726,"close":75.17,"high":80.39,"low":75.02,"open":77.75,"volume":16770200},{"timestamp":1652362200,"date":"2022-05-12","index":1727,"close":74.29,"high":76.56,"low":71.83,"open":73.75,"volume":29361000}]},{"date":"2022-02-01","estimated":1.12,"reported":1.11,"pre":[{"timestamp":1642516200,"date":"2022-01-18","index":1647,"close":174.46,"high":179.68,"low":174,"open":176.96,"volume":12721300},{"timestamp":1642602600,"date":"2022-01-19","index":1648,"close":173.55,"high":177.28,"low":172.6,"open":174.35,"volume":13715700},{"timestamp":1642689000,"date":"2022-01-20","index":1649,"close":173.28,"high":179.88,"low":173.04,"open":175.01,"volume":13992500},{"timestamp":1642775400,"date":"2022-01-21","index":1650,"close":163.54,"high":172.96,"low":163.3,"open":171.8,"volume":20051000},{"timestamp":1643034600,"date":"2022-01-24","index":1651,"close":162.17,"high":162.45,"low":152.08,"open":156.11,"volume":23632200},{"timestamp":1643121000,"date":"2022-01-25","index":1652,"close":158.2,"high":160.91,"low":155.27,"open":159.8,"volume":13268100},{"timestamp":1643207400,"date":"2022-01-26","index":1653,"close":156.98,"high":165.33,"low":155.49,"open":162.09,"volume":15966500},{"timestamp":1643293800,"date":"2022-01-27","index":1654,"close":158.11,"high":162.55,"low":156.54,"open":159.43,"volume":12657000},{"timestamp":1643380200,"date":"2022-01-28","index":1655,"close":163.52,"high":163.64,"low":156.79,"open":158.37,"volume":9861700},{"timestamp":1643639400,"date":"2022-01-31","index":1656,"close":171.94,"high":172.16,"low":163.22,"open":164.44,"volume":14260000},{"timestamp":1643725800,"date":"2022-02-01","index":1657,"close":175.8,"high":176.2,"low":170.53,"open":172.77,"volume":23286900}],"post":[{"timestamp":1643812200,"date":"2022-02-02","index":1658,"close":132.57,"high":139.9,"low":129.01,"open":139.89,"volume":136264000},{"timestamp":1643898600,"date":"2022-02-03","index":1659,"close":124.3,"high":131.45,"low":123.85,"open":129.95,"volume":52101200},{"timestamp":1643985000,"date":"2022-02-04","index":1660,"close":126.08,"high":126.7,"low":121.4,"open":124.39,"volume":33103500},{"timestamp":1644244200,"date":"2022-02-07","index":1661,"close":121.41,"high":129.42,"low":120.5,"open":126.58,"volume":30384500},{"timestamp":1644330600,"date":"2022-02-08","index":1662,"close":120.26,"high":123.33,"low":118.55,"open":121.02,"volume":30862700},{"timestamp":1644417000,"date":"2022-02-09","index":1663,"close":122.94,"high":123.97,"low":119.81,"open":122.21,"volume":29475600},{"timestamp":1644503400,"date":"2022-02-10","index":1664,"close":119.02,"high":125.28,"low":118.48,"open":121.54,"volume":30012600},{"timestamp":1644589800,"date":"2022-02-11","index":1665,"close":115.29,"high":120.89,"low":114.73,"open":119.65,"volume":24624900},{"timestamp":1644849000,"date":"2022-02-14","index":1666,"close":114.12,"high":116.63,"low":113,"open":113.62,"volume":22787000},{"timestamp":1644935400,"date":"2022-02-15","index":1667,"close":115.46,"high":116.4,"low":114.01,"open":115.42,"volume":19007600},{"timestamp":1645021800,"date":"2022-02-16","index":1668,"close":110.54,"high":114.79,"low":110.38,"open":114.7,"volume":28938700}]},{"date":"2021-11-08","estimated":1.07,"reported":1.11,"pre":[{"timestamp":1635168600,"date":"2021-10-25","index":1589,"close":246.88,"high":255.52,"low":245.82,"open":254.96,"volume":23046700},{"timestamp":1635255000,"date":"2021-10-26","index":1590,"close":243,"high":249.88,"low":241.01,"open":249.45,"volume":14404300},{"timestamp":1635341400,"date":"2021-10-27","index":1591,"close":234.94,"high":244.69,"low":233.92,"open":243.85,"volume":19043900},{"timestamp":1635427800,"date":"2021-10-28","index":1592,"close":236.83,"high":237.94,"low":232.78,"open":237,"volume":14288300},{"timestamp":1635514200,"date":"2021-10-29","index":1593,"close":232.59,"high":238.9,"low":231.71,"open":235.43,"volume":13010800},{"timestamp":1635773400,"date":"2021-11-01","index":1594,"close":231.28,"high":233.55,"low":230.19,"open":232.7,"volume":14054900},{"timestamp":1635859800,"date":"2021-11-02","index":1595,"close":229.46,"high":232.76,"low":227.8,"open":232.54,"volume":12676700},{"timestamp":1635946200,"date":"2021-11-03","index":1596,"close":230.38,"high":230.9,"low":225.31,"open":228.33,"volume":14178000},{"timestamp":1636032600,"date":"2021-11-04","index":1597,"close":228.22,"high":231.92,"low":225,"open":231.61,"volume":14158900},{"timestamp":1636119000,"date":"2021-11-05","index":1598,"close":225.78,"high":230.42,"low":224.6,"open":230,"volume":16665600},{"timestamp":1636381800,"date":"2021-11-08","index":1599,"close":229.42,"high":230.97,"low":226.25,"open":227.96,"volume":23213900}],"post":[{"timestamp":1636468200,"date":"2021-11-09","index":1600,"close":205.42,"high":212.4,"low":200.68,"open":212.4,"volume":63995100},{"timestamp":1636554600,"date":"2021-11-10","index":1601,"close":204.64,"high":208.2,"low":202.78,"open":204.1,"volume":23585900},{"timestamp":1636641000,"date":"2021-11-11","index":1602,"close":202.03,"high":208.31,"low":201.56,"open":207.92,"volume":17712100},{"timestamp":1636727400,"date":"2021-11-12","index":1603,"close":208.3,"high":210.02,"low":201.48,"open":203.25,"volume":20954600},{"timestamp":1636986600,"date":"2021-11-15","index":1604,"close":212.54,"high":214.21,"low":210.71,"open":212.22,"volume":17433100},{"timestamp":1637073000,"date":"2021-11-16","index":1605,"close":215.67,"high":215.97,"low":211.77,"open":214.89,"volume":16697500},{"timestamp":1637159400,"date":"2021-11-17","index":1606,"close":206.27,"high":213.97,"low":203.35,"open":211.15,"volume":23095600},{"timestamp":1637245800,"date":"2021-11-18","index":1607,"close":200.5,"high":207.5,"low":199.2,"open":206.99,"volume":19980100},{"timestamp":1637332200,"date":"2021-11-19","index":1608,"close":193.61,"high":202.5,"low":193.07,"open":202.19,"volume":24607500},{"timestamp":1637591400,"date":"2021-11-22","index":1609,"close":189.48,"high":193.9,"low":184.27,"open":193.62,"volume":29956600},{"timestamp":1637677800,"date":"2021-11-23","index":1610,"close":188.05,"high":190.79,"low":185.2,"open":189.15,"volume":20004500}]},{"date":"2021-07-28","estimated":1.12,"reported":1.15,"pre":[{"timestamp":1626269400,"date":"2021-07-14","index":1517,"close":300.75,"high":304.81,"low":299.33,"open":303.01,"volume":4848200},{"timestamp":1626355800,"date":"2021-07-15","index":1518,"close":296.51,"high":301.18,"low":294.14,"open":300.86,"volume":4943500},{"timestamp":1626442200,"date":"2021-07-16","index":1519,"close":294.63,"high":298.75,"low":294.44,"open":297.23,"volume":4268900},{"timestamp":1626701400,"date":"2021-07-19","index":1520,"close":294.85,"high":295.07,"low":288.81,"open":292.35,"volume":5681500},{"timestamp":1626787800,"date":"2021-07-20","index":1521,"close":298.07,"high":300.03,"low":291.57,"open":295.52,"volume":5424100},{"timestamp":1626874200,"date":"2021-07-21","index":1522,"close":301.77,"high":301.83,"low":296.2,"open":296.49,"volume":5497100},{"timestamp":1626960600,"date":"2021-07-22","index":1523,"close":303.69,"high":304.57,"low":301.87,"open":302.02,"volume":3601500},{"timestamp":1627047000,"date":"2021-07-23","index":1524,"close":308.53,"high":309.48,"low":304.2,"open":305.76,"volume":4231100},{"timestamp":1627306200,"date":"2021-07-26","index":1525,"close":306.8,"high":310.16,"low":305.23,"open":309.66,"volume":3805900},{"timestamp":1627392600,"date":"2021-07-27","index":1526,"close":300.48,"high":306.34,"low":294.89,"open":305.5,"volume":6938400},{"timestamp":1627479000,"date":"2021-07-28","index":1527,"close":301.98,"high":302.43,"low":296.78,"open":300.74,"volume":9185000}],"post":[{"timestamp":1627565400,"date":"2021-07-29","index":1528,"close":283.17,"high":289,"low":281.6,"open":285.37,"volume":18237000},{"timestamp":1627651800,"date":"2021-07-30","index":1529,"close":275.53,"high":280.5,"low":274.21,"open":280.24,"volume":11693300},{"timestamp":1627911000,"date":"2021-08-02","index":1530,"close":270.99,"high":276.89,"low":270.43,"open":276.89,"volume":10082800},{"timestamp":1627997400,"date":"2021-08-03","index":1531,"close":273.5,"high":274.54,"low":269.57,"open":272.06,"volume":8323000},{"timestamp":1628083800,"date":"2021-08-04","index":1532,"close":275.5,"high":276.09,"low":270.67,"open":274.07,"volume":6616900},{"timestamp":1628170200,"date":"2021-08-05","index":1533,"close":280.67,"high":280.96,"low":275.82,"open":277.1,"volume":7354200},{"timestamp":1628256600,"date":"2021-08-06","index":1534,"close":279.54,"high":282.37,"low":276.87,"open":280,"volume":6086300},{"timestamp":1628515800,"date":"2021-08-09","index":1535,"close":278.15,"high":281.1,"low":277.46,"open":280.22,"volume":3823000},{"timestamp":1628602200,"date":"2021-08-10","index":1536,"close":274.37,"high":280.49,"low":272.5,"open":278.94,"volume":6264100},{"timestamp":1628688600,"date":"2021-08-11","index":1537,"close":276.41,"high":278.23,"low":273.13,"open":277.44,"volume":5785900},{"timestamp":1628775000,"date":"2021-08-12","index":1538,"close":274.59,"high":276.8,"low":273.06,"open":274.25,"volume":4509100}]},{"date":"2021-05-05","estimated":1.01,"reported":1.22,"pre":[{"timestamp":1619011800,"date":"2021-04-21","index":1459,"close":264.89,"high":266,"low":259.27,"open":261.41,"volume":4669100},{"timestamp":1619098200,"date":"2021-04-22","index":1460,"close":262.27,"high":268.16,"low":259.4,"open":265.13,"volume":5983200},{"timestamp":1619184600,"date":"2021-04-23","index":1461,"close":266.03,"high":267.79,"low":260.97,"open":260.97,"volume":6297500},{"timestamp":1619443800,"date":"2021-04-26","index":1462,"close":271.72,"high":271.75,"low":265.92,"open":266.66,"volume":5327800},{"timestamp":1619530200,"date":"2021-04-27","index":1463,"close":268.82,"high":273.82,"low":268.03,"open":272.05,"volume":4296200},{"timestamp":1619616600,"date":"2021-04-28","index":1464,"close":271.09,"high":275.25,"low":267.17,"open":268.76,"volume":5530300},{"timestamp":1619703000,"date":"2021-04-29","index":1465,"close":267.85,"high":273.87,"low":263.53,"open":273.26,"volume":5663700},{"timestamp":1619789400,"date":"2021-04-30","index":1466,"close":262.29,"high":266.15,"low":261.6,"open":265,"volume":6594500},{"timestamp":1620048600,"date":"2021-05-03","index":1467,"close":259.09,"high":265.8,"low":256.18,"open":265.06,"volume":7522000},{"timestamp":1620135000,"date":"2021-05-04","index":1468,"close":250.16,"high":256.8,"low":246.65,"open":255.73,"volume":9217300},{"timestamp":1620221400,"date":"2021-05-05","index":1469,"close":247.4,"high":254.92,"low":246.24,"open":254.92,"volume":9507300}],"post":[{"timestamp":1620307800,"date":"2021-05-06","index":1470,"close":252.02,"high":256.31,"low":245.11,"open":256,"volume":17998700},{"timestamp":1620394200,"date":"2021-05-07","index":1471,"close":253.36,"high":258.64,"low":251.64,"open":255.92,"volume":10170000},{"timestamp":1620653400,"date":"2021-05-10","index":1472,"close":243.63,"high":252.41,"low":243.45,"open":252.01,"volume":8909200},{"timestamp":1620739800,"date":"2021-05-11","index":1473,"close":248.6,"high":250.55,"low":233.61,"open":235,"volume":9258200},{"timestamp":1620826200,"date":"2021-05-12","index":1474,"close":239.91,"high":246.5,"low":238.82,"open":240.59,"volume":8649800},{"timestamp":1620912600,"date":"2021-05-13","index":1475,"close":240.8,"high":245.68,"low":237.8,"open":241.92,"volume":7274000},{"timestamp":1620999000,"date":"2021-05-14","index":1476,"close":246.29,"high":247.12,"low":242.27,"open":244.02,"volume":6729700},{"timestamp":1621258200,"date":"2021-05-17","index":1477,"close":244.36,"high":246.24,"low":240.6,"open":245.15,"volume":5185100},{"timestamp":1621344600,"date":"2021-05-18","index":1478,"close":243.21,"high":247.43,"low":242.65,"open":243.5,"volume":4726800},{"timestamp":1621431000,"date":"2021-05-19","index":1479,"close":244.63,"high":245.34,"low":235.11,"open":235.86,"volume":7210500},{"timestamp":1621517400,"date":"2021-05-20","index":1480,"close":251.54,"high":252.93,"low":245.35,"open":246.99,"volume":8112900}]},{"date":"2021-02-03","estimated":1,"reported":1.08,"pre":[{"timestamp":1611153000,"date":"2021-01-20","index":1396,"close":244.26,"high":249.65,"low":244.14,"open":248.85,"volume":5803200},{"timestamp":1611239400,"date":"2021-01-21","index":1397,"close":248.64,"high":250.37,"low":243.58,"open":246.67,"volume":10336600},{"timestamp":1611325800,"date":"2021-01-22","index":1398,"close":252,"high":254.39,"low":246.2,"open":246.65,"volume":7800500},{"timestamp":1611585000,"date":"2021-01-25","index":1399,"close":247.75,"high":254.39,"low":242.22,"open":253.8,"volume":8499400},{"timestamp":1611671400,"date":"2021-01-26","index":1400,"close":241,"high":248.76,"low":240.03,"open":246.9,"volume":7883000},{"timestamp":1611757800,"date":"2021-01-27","index":1401,"close":229.94,"high":235.4,"low":225,"open":234.7,"volume":11787000},{"timestamp":1611844200,"date":"2021-01-28","index":1402,"close":237.79,"high":241.55,"low":232.21,"open":235,"volume":8295500},{"timestamp":1611930600,"date":"2021-01-29","index":1403,"close":234.31,"high":240.87,"low":232.66,"open":238.65,"volume":9805800},{"timestamp":1612189800,"date":"2021-02-01","index":1404,"close":241.85,"high":244.14,"low":235.4,"open":238.37,"volume":7788200},{"timestamp":1612276200,"date":"2021-02-02","index":1405,"close":249.1,"high":250.19,"low":240.53,"open":243.61,"volume":7082800},{"timestamp":1612362600,"date":"2021-02-03","index":1406,"close":251.9,"high":254.32,"low":247.39,"open":253.96,"volume":13545700}],"post":[{"timestamp":1612449000,"date":"2021-02-04","index":1407,"close":270.43,"high":274.94,"low":260.85,"open":265.34,"volume":23840900},{"timestamp":1612535400,"date":"2021-02-05","index":1408,"close":269.44,"high":270,"low":264.71,"open":268.61,"volume":7978600},{"timestamp":1612794600,"date":"2021-02-08","index":1409,"close":282.17,"high":282.7,"low":274.62,"open":276.88,"volume":10065500},{"timestamp":1612881000,"date":"2021-02-09","index":1410,"close":284.2,"high":286.89,"low":276.51,"open":280.38,"volume":8697000},{"timestamp":1612967400,"date":"2021-02-10","index":1411,"close":283.18,"high":286.08,"low":278.4,"open":285.1,"volume":9364500},{"timestamp":1613053800,"date":"2021-02-11","index":1412,"close":285.03,"high":302.1,"low":281.6,"open":287.33,"volume":21371100},{"timestamp":1613140200,"date":"2021-02-12","index":1413,"close":298.37,"high":299.34,"low":289.32,"open":292.64,"volume":11882200},{"timestamp":1613485800,"date":"2021-02-16","index":1414,"close":304.79,"high":309.14,"low":298.18,"open":306.4,"volume":13597700},{"timestamp":1613572200,"date":"2021-02-17","index":1415,"close":297.2,"high":301.5,"low":290.56,"open":297.63,"volume":9879800},{"timestamp":1613658600,"date":"2021-02-18","index":1416,"close":290.81,"high":292.97,"low":285.03,"open":291.13,"volume":9715500},{"timestamp":1613745000,"date":"2021-02-19","index":1417,"close":286.92,"high":293.94,"low":285.46,"open":292.12,"volume":9413800}]},{"date":"2020-11-02","estimated":0.94,"reported":1.07,"pre":[{"timestamp":1603114200,"date":"2020-10-19","index":1333,"close":200.06,"high":207.23,"low":199.1,"open":205.52,"volume":6566700},{"timestamp":1603200600,"date":"2020-10-20","index":1334,"close":201.96,"high":205.47,"low":200.31,"open":201.14,"volume":4867700},{"timestamp":1603287000,"date":"2020-10-21","index":1335,"close":213.07,"high":215.83,"low":206.02,"open":208.3,"volume":17247200},{"timestamp":1603373400,"date":"2020-10-22","index":1336,"close":203.93,"high":212.34,"low":202.14,"open":211.9,"volume":12398300},{"timestamp":1603459800,"date":"2020-10-23","index":1337,"close":203.04,"high":206.24,"low":201.21,"open":206.24,"volume":6644700},{"timestamp":1603719000,"date":"2020-10-26","index":1338,"close":197.22,"high":203.89,"low":195.05,"open":200.66,"volume":7716000},{"timestamp":1603805400,"date":"2020-10-27","index":1339,"close":200.43,"high":201.32,"low":197.72,"open":198.79,"volume":4754400},{"timestamp":1603891800,"date":"2020-10-28","index":1340,"close":192.31,"high":198.39,"low":191.5,"open":196.96,"volume":8050000},{"timestamp":1603978200,"date":"2020-10-29","index":1341,"close":195.04,"high":197.59,"low":192.31,"open":194.08,"volume":7627100},{"timestamp":1604064600,"date":"2020-10-30","index":1342,"close":186.13,"high":195.33,"low":182.92,"open":193.29,"volume":12029700},{"timestamp":1604327400,"date":"2020-11-02","index":1343,"close":187.76,"high":192.71,"low":185.05,"open":189.01,"volume":14386000}],"post":[{"timestamp":1604413800,"date":"2020-11-03","index":1344,"close":179.81,"high":188.75,"low":174.81,"open":177.94,"volume":31656000},{"timestamp":1604500200,"date":"2020-11-04","index":1345,"close":194.29,"high":195,"low":184.11,"open":186.76,"volume":16107000},{"timestamp":1604586600,"date":"2020-11-05","index":1346,"close":204.56,"high":204.92,"low":199.37,"open":202.3,"volume":15188500},{"timestamp":1604673000,"date":"2020-11-06","index":1347,"close":202.73,"high":204.92,"low":198.55,"open":204.6,"volume":8075100},{"timestamp":1604932200,"date":"2020-11-09","index":1348,"close":184.72,"high":196.07,"low":184.44,"open":195.74,"volume":18986400},{"timestamp":1605018600,"date":"2020-11-10","index":1349,"close":183.36,"high":186.71,"low":178.6,"open":184.98,"volume":13144300},{"timestamp":1605105000,"date":"2020-11-11","index":1350,"close":192.34,"high":193.1,"low":186.4,"open":187.5,"volume":9151700},{"timestamp":1605191400,"date":"2020-11-12","index":1351,"close":189.1,"high":194.9,"low":188.43,"open":193.95,"volume":7096100},{"timestamp":1605277800,"date":"2020-11-13","index":1352,"close":188.62,"high":191.73,"low":186.85,"open":191.11,"volume":6017200},{"timestamp":1605537000,"date":"2020-11-16","index":1353,"close":191.94,"high":192.38,"low":183.54,"open":185.19,"volume":10127800},{"timestamp":1605623400,"date":"2020-11-17","index":1354,"close":192.3,"high":194.63,"low":190.63,"open":192.13,"volume":6448800}]},{"date":"2020-07-29","estimated":0.88,"reported":1.07,"pre":[{"timestamp":1594819800,"date":"2020-07-15","index":1266,"close":172.06,"high":173.36,"low":169.01,"open":172.99,"volume":6659700},{"timestamp":1594906200,"date":"2020-07-16","index":1267,"close":169.81,"high":171.34,"low":166.5,"open":169.9,"volume":6630600},{"timestamp":1594992600,"date":"2020-07-17","index":1268,"close":173.92,"high":174.56,"low":169.54,"open":171.5,"volume":7354000},{"timestamp":1595251800,"date":"2020-07-20","index":1269,"close":178.82,"high":179.64,"low":172.68,"open":174.65,"volume":6025000},{"timestamp":1595338200,"date":"2020-07-21","index":1270,"close":175.58,"high":179.46,"low":174.32,"open":179.25,"volume":5698400},{"timestamp":1595424600,"date":"2020-07-22","index":1271,"close":178.42,"high":179.49,"low":175.73,"open":176.16,"volume":4669000},{"timestamp":1595511000,"date":"2020-07-23","index":1272,"close":173.86,"high":180.75,"low":171.94,"open":178.15,"volume":6999600},{"timestamp":1595597400,"date":"2020-07-24","index":1273,"close":172.56,"high":173.6,"low":169.08,"open":171.08,"volume":6256100},{"timestamp":1595856600,"date":"2020-07-27","index":1274,"close":177.98,"high":178.46,"low":172.39,"open":173.92,"volume":6868800},{"timestamp":1595943000,"date":"2020-07-28","index":1275,"close":176.27,"high":179.58,"low":176.01,"open":178.01,"volume":6125700},{"timestamp":1596029400,"date":"2020-07-29","index":1276,"close":184.6,"high":185.44,"low":178.27,"open":178.45,"volume":15436600}],"post":[{"timestamp":1596115800,"date":"2020-07-30","index":1277,"close":192.51,"high":198.66,"low":189.13,"open":191.81,"volume":16803600},{"timestamp":1596202200,"date":"2020-07-31","index":1278,"close":196.07,"high":196.35,"low":191.69,"open":193.05,"volume":10863400},{"timestamp":1596461400,"date":"2020-08-03","index":1279,"close":197.07,"high":199.4,"low":195.22,"open":198.25,"volume":7958700},{"timestamp":1596547800,"date":"2020-08-04","index":1280,"close":197.33,"high":199.1,"low":195.52,"open":196.35,"volume":5771600},{"timestamp":1596634200,"date":"2020-08-05","index":1281,"close":202.91,"high":204.23,"low":198.09,"open":199,"volume":7565800},{"timestamp":1596720600,"date":"2020-08-06","index":1282,"close":204.09,"high":204.16,"low":198.88,"open":202,"volume":5821400},{"timestamp":1596807000,"date":"2020-08-07","index":1283,"close":198.63,"high":203.95,"low":196.7,"open":203.71,"volume":6525300},{"timestamp":1597066200,"date":"2020-08-10","index":1284,"close":193.32,"high":199.85,"low":191.69,"open":198.7,"volume":8792200},{"timestamp":1597152600,"date":"2020-08-11","index":1285,"close":189.03,"high":193.54,"low":186.52,"open":192,"volume":9155300},{"timestamp":1597239000,"date":"2020-08-12","index":1286,"close":191.32,"high":192.51,"low":189.4,"open":190,"volume":7936600},{"timestamp":1597325400,"date":"2020-08-13","index":1287,"close":193.07,"high":195.13,"low":191.48,"open":192.1,"volume":10082400}]},{"date":"2020-05-06","estimated":0.75,"reported":0.83,"pre":[{"timestamp":1587562200,"date":"2020-04-22","index":1208,"close":115.19,"high":116,"low":109.91,"open":110.29,"volume":12874300},{"timestamp":1587648600,"date":"2020-04-23","index":1209,"close":115.24,"high":118.39,"low":115,"open":115.94,"volume":7563200},{"timestamp":1587735000,"date":"2020-04-24","index":1210,"close":120.18,"high":120.47,"low":115.4,"open":115.47,"volume":10677500},{"timestamp":1587994200,"date":"2020-04-27","index":1211,"close":120.53,"high":122.39,"low":120.06,"open":121.25,"volume":6678200},{"timestamp":1588080600,"date":"2020-04-28","index":1212,"close":116.14,"high":122,"low":115.9,"open":121.66,"volume":9192300},{"timestamp":1588167000,"date":"2020-04-29","index":1213,"close":123.58,"high":124.03,"low":118.64,"open":119.3,"volume":9891500},{"timestamp":1588253400,"date":"2020-04-30","index":1214,"close":123,"high":123.45,"low":120.62,"open":121.35,"volume":7569800},{"timestamp":1588339800,"date":"2020-05-01","index":1215,"close":120.61,"high":122.7,"low":119.43,"open":119.85,"volume":5613800},{"timestamp":1588599000,"date":"2020-05-04","index":1216,"close":123.66,"high":124.18,"low":120.31,"open":121.26,"volume":7674400},{"timestamp":1588685400,"date":"2020-05-05","index":1217,"close":125.43,"high":127.94,"low":124.85,"open":124.94,"volume":9241900},{"timestamp":1588771800,"date":"2020-05-06","index":1218,"close":128.31,"high":129.59,"low":126.12,"open":127.05,"volume":14031200}],"post":[{"timestamp":1588858200,"date":"2020-05-07","index":1219,"close":146.29,"high":147.2,"low":139.28,"open":139.92,"volume":35487900},{"timestamp":1588944600,"date":"2020-05-08","index":1220,"close":144.96,"high":146.4,"low":142.11,"open":143.25,"volume":13159500},{"timestamp":1589203800,"date":"2020-05-11","index":1221,"close":143.96,"high":145.27,"low":142.18,"open":142.96,"volume":10273400},{"timestamp":1589290200,"date":"2020-05-12","index":1222,"close":141.03,"high":145.65,"low":140.91,"open":144,"volume":9757600},{"timestamp":1589376600,"date":"2020-05-13","index":1223,"close":143.73,"high":145.1,"low":139.61,"open":140.2,"volume":11142600},{"timestamp":1589463000,"date":"2020-05-14","index":1224,"close":144.41,"high":144.7,"low":141.43,"open":142.07,"volume":9272900},{"timestamp":1589549400,"date":"2020-05-15","index":1225,"close":145.51,"high":145.89,"low":141.63,"open":142.9,"volume":8361200},{"timestamp":1589808600,"date":"2020-05-18","index":1226,"close":146.24,"high":149.18,"low":145.99,"open":148.13,"volume":8576400},{"timestamp":1589895000,"date":"2020-05-19","index":1227,"close":145.39,"high":149.72,"low":145.22,"open":146.75,"volume":7779100},{"timestamp":1589981400,"date":"2020-05-20","index":1228,"close":150.94,"high":151.08,"low":147.9,"open":148,"volume":7811300},{"timestamp":1590067800,"date":"2020-05-21","index":1229,"close":148.22,"high":150.74,"low":148.04,"open":150.58,"volume":5612700}]},{"date":"2020-01-29","estimated":0.83,"reported":0.86,"pre":[{"timestamp":1579012200,"date":"2020-01-14","index":1140,"close":114.64,"high":115.59,"low":114.12,"open":115.51,"volume":7182000},{"timestamp":1579098600,"date":"2020-01-15","index":1141,"close":114.85,"high":115.95,"low":114.61,"open":115.14,"volume":5955200},{"timestamp":1579185000,"date":"2020-01-16","index":1142,"close":115.4,"high":116,"low":114.85,"open":115.92,"volume":4770900},{"timestamp":1579271400,"date":"2020-01-17","index":1143,"close":116.04,"high":116.7,"low":115.47,"open":116.45,"volume":9730400},{"timestamp":1579617000,"date":"2020-01-21","index":1144,"close":116.15,"high":116.39,"low":115.11,"open":115.31,"volume":8746200},{"timestamp":1579703400,"date":"2020-01-22","index":1145,"close":115.5,"high":117.45,"low":115.47,"open":116.73,"volume":5305300},{"timestamp":1579789800,"date":"2020-01-23","index":1146,"close":117.89,"high":117.94,"low":115.8,"open":117.4,"volume":8533900},{"timestamp":1579876200,"date":"2020-01-24","index":1147,"close":116.98,"high":119.6,"low":116.51,"open":118.45,"volume":7124000},{"timestamp":1580135400,"date":"2020-01-27","index":1148,"close":115.24,"high":115.98,"low":112.31,"open":113.63,"volume":7002300},{"timestamp":1580221800,"date":"2020-01-28","index":1149,"close":116.52,"high":117.21,"low":114.71,"open":115.83,"volume":6433000},{"timestamp":1580308200,"date":"2020-01-29","index":1150,"close":116.66,"high":117.53,"low":115.16,"open":117.47,"volume":9236800}],"post":[{"timestamp":1580394600,"date":"2020-01-30","index":1151,"close":117.12,"high":117.2,"low":112.42,"open":112.79,"volume":13653300},{"timestamp":1580481000,"date":"2020-01-31","index":1152,"close":113.89,"high":117.32,"low":113.15,"open":116.75,"volume":9467200},{"timestamp":1580740200,"date":"2020-02-03","index":1153,"close":116.51,"high":117.24,"low":114.05,"open":114.3,"volume":8234700},{"timestamp":1580826600,"date":"2020-02-04","index":1154,"close":120.08,"high":120.34,"low":117.3,"open":118.04,"volume":7396800},{"timestamp":1580913000,"date":"2020-02-05","index":1155,"close":119.72,"high":122.19,"low":118.89,"open":121.2,"volume":7595300},{"timestamp":1580999400,"date":"2020-02-06","index":1156,"close":119.89,"high":120.6,"low":119.47,"open":120.09,"volume":4020300},{"timestamp":1581085800,"date":"2020-02-07","index":1157,"close":118.88,"high":119.67,"low":118.41,"open":119.6,"volume":4166300},{"timestamp":1581345000,"date":"2020-02-10","index":1158,"close":120.06,"high":120.15,"low":118.5,"open":118.56,"volume":4868000},{"timestamp":1581431400,"date":"2020-02-11","index":1159,"close":118.84,"high":121,"low":118.4,"open":120.76,"volume":4677400},{"timestamp":1581517800,"date":"2020-02-12","index":1160,"close":118.56,"high":119.91,"low":117.87,"open":118.85,"volume":6482300},{"timestamp":1581604200,"date":"2020-02-13","index":1161,"close":120.51,"high":121.1,"low":117.8,"open":118.04,"volume":6066300}]}] diff --git a/data/ROKU_full.json b/data/ROKU_full.json index 36176ccdc..29ccae75a 100644 --- a/data/ROKU_full.json +++ b/data/ROKU_full.json @@ -1 +1 @@ -[{"date":"2025-10-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-13","estimated":-0.44,"reported":null,"pre":[],"post":[]},{"date":"2024-10-30","estimated":-0.32,"reported":-0.06,"pre":[{"timestamp":1729085400,"date":"2024-10-16","index":1773,"close":77.56,"high":80.77,"low":76.53,"open":79.01,"volume":2893800},{"timestamp":1729171800,"date":"2024-10-17","index":1774,"close":76.95,"high":78.3,"low":76.5,"open":77.09,"volume":2128400},{"timestamp":1729258200,"date":"2024-10-18","index":1775,"close":80.07,"high":80.2,"low":78.24,"open":78.61,"volume":2874200},{"timestamp":1729517400,"date":"2024-10-21","index":1776,"close":77,"high":79.9,"low":76.42,"open":79.65,"volume":2997200},{"timestamp":1729603800,"date":"2024-10-22","index":1777,"close":76.79,"high":77.26,"low":76.01,"open":76.65,"volume":1661600},{"timestamp":1729690200,"date":"2024-10-23","index":1778,"close":73.5,"high":76.93,"low":72.72,"open":76.33,"volume":3738400},{"timestamp":1729776600,"date":"2024-10-24","index":1779,"close":74.04,"high":74.76,"low":73.55,"open":74,"volume":2287600},{"timestamp":1729863000,"date":"2024-10-25","index":1780,"close":75.27,"high":76.23,"low":74.25,"open":74.66,"volume":2281500},{"timestamp":1730122200,"date":"2024-10-28","index":1781,"close":76.05,"high":77.25,"low":75.61,"open":75.93,"volume":2030300},{"timestamp":1730208600,"date":"2024-10-29","index":1782,"close":76.41,"high":77.06,"low":75.06,"open":76.17,"volume":1956200},{"timestamp":1730295000,"date":"2024-10-30","index":1783,"close":77.51,"high":79.29,"low":76.08,"open":76.92,"volume":7117700}],"post":[{"timestamp":1730398170,"date":"2024-10-31","index":1784,"close":61.26,"high":68.75,"low":60.06,"open":68,"volume":14394102},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-08-01","estimated":-0.43,"reported":-0.24,"pre":[{"timestamp":1721309400,"date":"2024-07-18","index":1710,"close":62.77,"high":66.19,"low":62.27,"open":64.71,"volume":3600200},{"timestamp":1721395800,"date":"2024-07-19","index":1711,"close":62.55,"high":64.25,"low":62.3,"open":62.81,"volume":2545100},{"timestamp":1721655000,"date":"2024-07-22","index":1712,"close":62.05,"high":62.97,"low":60.64,"open":62.97,"volume":2635600},{"timestamp":1721741400,"date":"2024-07-23","index":1713,"close":62.09,"high":62.68,"low":60.61,"open":61.5,"volume":2292800},{"timestamp":1721827800,"date":"2024-07-24","index":1714,"close":55.59,"high":60.05,"low":55.4,"open":60.04,"volume":7748000},{"timestamp":1721914200,"date":"2024-07-25","index":1715,"close":57.45,"high":58.88,"low":55.3,"open":55.51,"volume":3518100},{"timestamp":1722000600,"date":"2024-07-26","index":1716,"close":59.04,"high":59.06,"low":57.42,"open":58.5,"volume":3006700},{"timestamp":1722259800,"date":"2024-07-29","index":1717,"close":58.9,"high":59.72,"low":58.05,"open":59.18,"volume":2442900},{"timestamp":1722346200,"date":"2024-07-30","index":1718,"close":57.44,"high":59.3,"low":56.9,"open":58.35,"volume":2876300},{"timestamp":1722432600,"date":"2024-07-31","index":1719,"close":58.21,"high":58.97,"low":56.94,"open":57.6,"volume":2828600},{"timestamp":1722519000,"date":"2024-08-01","index":1720,"close":55.33,"high":58.68,"low":54.36,"open":58.59,"volume":6806700}],"post":[{"timestamp":1722605400,"date":"2024-08-02","index":1721,"close":53.14,"high":57.98,"low":52.95,"open":56.9,"volume":7584600},{"timestamp":1722864600,"date":"2024-08-05","index":1722,"close":51.67,"high":52.96,"low":48.33,"open":49.85,"volume":6725100},{"timestamp":1722951000,"date":"2024-08-06","index":1723,"close":53.03,"high":53.82,"low":51.3,"open":52.23,"volume":4386500},{"timestamp":1723037400,"date":"2024-08-07","index":1724,"close":52.84,"high":56.85,"low":52.79,"open":53.68,"volume":5064000},{"timestamp":1723123800,"date":"2024-08-08","index":1725,"close":55.61,"high":55.7,"low":52.8,"open":53.01,"volume":4041800},{"timestamp":1723210200,"date":"2024-08-09","index":1726,"close":55.1,"high":55.77,"low":54.61,"open":55.7,"volume":2091100},{"timestamp":1723469400,"date":"2024-08-12","index":1727,"close":53.52,"high":55.32,"low":53.28,"open":55.32,"volume":2683900},{"timestamp":1723555800,"date":"2024-08-13","index":1728,"close":56.51,"high":57.13,"low":53.84,"open":54,"volume":2898800},{"timestamp":1723642200,"date":"2024-08-14","index":1729,"close":56.22,"high":57.24,"low":55.25,"open":57.02,"volume":2450300},{"timestamp":1723728600,"date":"2024-08-15","index":1730,"close":59.27,"high":61,"low":57.06,"open":57.16,"volume":3995800},{"timestamp":1723815000,"date":"2024-08-16","index":1731,"close":58.58,"high":59.77,"low":58.49,"open":58.83,"volume":1968200}]},{"date":"2024-04-25","estimated":-0.61,"reported":-0.35,"pre":[{"timestamp":1712842200,"date":"2024-04-11","index":1643,"close":61.95,"high":61.99,"low":60.4,"open":61.6,"volume":2256500},{"timestamp":1712928600,"date":"2024-04-12","index":1644,"close":59.9,"high":61.45,"low":59.77,"open":60.74,"volume":2995300},{"timestamp":1713187800,"date":"2024-04-15","index":1645,"close":58.94,"high":60.38,"low":58.4,"open":59.96,"volume":3418300},{"timestamp":1713274200,"date":"2024-04-16","index":1646,"close":57.82,"high":58.87,"low":57.47,"open":58.62,"volume":3465400},{"timestamp":1713360600,"date":"2024-04-17","index":1647,"close":57.59,"high":58.51,"low":57.43,"open":58.18,"volume":2856300},{"timestamp":1713447000,"date":"2024-04-18","index":1648,"close":58.69,"high":58.92,"low":57.25,"open":57.65,"volume":3120700},{"timestamp":1713533400,"date":"2024-04-19","index":1649,"close":56.9,"high":58.56,"low":56.32,"open":57.54,"volume":3555100},{"timestamp":1713792600,"date":"2024-04-22","index":1650,"close":58.57,"high":58.63,"low":56.16,"open":57.31,"volume":3926100},{"timestamp":1713879000,"date":"2024-04-23","index":1651,"close":61.74,"high":62.44,"low":58.9,"open":59,"volume":5653800},{"timestamp":1713965400,"date":"2024-04-24","index":1652,"close":61.83,"high":62.44,"low":60.72,"open":61.71,"volume":3181900},{"timestamp":1714051800,"date":"2024-04-25","index":1653,"close":62.81,"high":63.21,"low":59.66,"open":59.93,"volume":8516300}],"post":[{"timestamp":1714138200,"date":"2024-04-26","index":1654,"close":56.35,"high":60.74,"low":56.1,"open":60.73,"volume":18083800},{"timestamp":1714397400,"date":"2024-04-29","index":1655,"close":58.66,"high":59.89,"low":56.89,"open":57.18,"volume":8834800},{"timestamp":1714483800,"date":"2024-04-30","index":1656,"close":57.66,"high":61.46,"low":57.62,"open":60.12,"volume":7035200},{"timestamp":1714570200,"date":"2024-05-01","index":1657,"close":59.13,"high":60.58,"low":57.25,"open":57.28,"volume":4339500},{"timestamp":1714656600,"date":"2024-05-02","index":1658,"close":59.94,"high":59.99,"low":58.04,"open":59.25,"volume":2667000},{"timestamp":1714743000,"date":"2024-05-03","index":1659,"close":59.11,"high":61.48,"low":58.7,"open":61.3,"volume":3904600},{"timestamp":1715002200,"date":"2024-05-06","index":1660,"close":60.33,"high":61.17,"low":59.55,"open":59.77,"volume":3110300},{"timestamp":1715088600,"date":"2024-05-07","index":1661,"close":60.14,"high":60.65,"low":59.53,"open":59.99,"volume":2233700},{"timestamp":1715175000,"date":"2024-05-08","index":1662,"close":59.55,"high":59.92,"low":58.77,"open":59.29,"volume":1921200},{"timestamp":1715261400,"date":"2024-05-09","index":1663,"close":60.24,"high":60.47,"low":58.68,"open":59.44,"volume":1855400},{"timestamp":1715347800,"date":"2024-05-10","index":1664,"close":57.91,"high":60.33,"low":57.59,"open":60.13,"volume":3400600}]},{"date":"2024-02-15","estimated":-0.52,"reported":-0.55,"pre":[{"timestamp":1706797800,"date":"2024-02-01","index":1595,"close":88.65,"high":90.39,"low":87.22,"open":88.91,"volume":2883300},{"timestamp":1706884200,"date":"2024-02-02","index":1596,"close":91.03,"high":91.21,"low":87.9,"open":89.06,"volume":3620300},{"timestamp":1707143400,"date":"2024-02-05","index":1597,"close":87.75,"high":90.52,"low":86.75,"open":90,"volume":4352600},{"timestamp":1707229800,"date":"2024-02-06","index":1598,"close":93.48,"high":93.54,"low":88.63,"open":89.01,"volume":6738000},{"timestamp":1707316200,"date":"2024-02-07","index":1599,"close":94.49,"high":96.06,"low":91.87,"open":93.5,"volume":5037300},{"timestamp":1707402600,"date":"2024-02-08","index":1600,"close":94.7,"high":98.54,"low":93.09,"open":95.75,"volume":5812300},{"timestamp":1707489000,"date":"2024-02-09","index":1601,"close":95.8,"high":96.88,"low":93.76,"open":95.45,"volume":3980200},{"timestamp":1707748200,"date":"2024-02-12","index":1602,"close":98.57,"high":99.8,"low":96,"open":96,"volume":5782500},{"timestamp":1707834600,"date":"2024-02-13","index":1603,"close":89.94,"high":95.88,"low":87.6,"open":94.14,"volume":10965600},{"timestamp":1707921000,"date":"2024-02-14","index":1604,"close":91.24,"high":91.9,"low":87.3,"open":90.76,"volume":6883400},{"timestamp":1708007400,"date":"2024-02-15","index":1605,"close":94.5,"high":95.17,"low":91.07,"open":91.75,"volume":13249800}],"post":[{"timestamp":1708093800,"date":"2024-02-16","index":1606,"close":72,"high":78.61,"low":71,"open":76.97,"volume":40138100},{"timestamp":1708439400,"date":"2024-02-20","index":1607,"close":67.25,"high":68.38,"low":66,"open":68.03,"volume":19209900},{"timestamp":1708525800,"date":"2024-02-21","index":1608,"close":63.9,"high":68.01,"low":63.57,"open":66.58,"volume":12825300},{"timestamp":1708612200,"date":"2024-02-22","index":1609,"close":63.29,"high":65.3,"low":62.26,"open":65.06,"volume":13240500},{"timestamp":1708698600,"date":"2024-02-23","index":1610,"close":64.48,"high":65.2,"low":62.85,"open":63.19,"volume":8515100},{"timestamp":1708957800,"date":"2024-02-26","index":1611,"close":64.35,"high":65.86,"low":63.63,"open":64.45,"volume":6193900},{"timestamp":1709044200,"date":"2024-02-27","index":1612,"close":63.83,"high":64.09,"low":61.47,"open":62.94,"volume":8088300},{"timestamp":1709130600,"date":"2024-02-28","index":1613,"close":63.71,"high":64.77,"low":62.75,"open":63,"volume":5206600},{"timestamp":1709217000,"date":"2024-02-29","index":1614,"close":63.18,"high":65.04,"low":62.81,"open":64.74,"volume":5618200},{"timestamp":1709303400,"date":"2024-03-01","index":1615,"close":63.35,"high":63.82,"low":62.62,"open":63.41,"volume":4715000},{"timestamp":1709562600,"date":"2024-03-04","index":1616,"close":63.02,"high":63.77,"low":61.1,"open":63.2,"volume":6593700}]},{"date":"2023-11-01","estimated":-2.12,"reported":-2.33,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":1523,"close":62.1,"high":66.8,"low":62.02,"open":66.6,"volume":10581600},{"timestamp":1697722200,"date":"2023-10-19","index":1524,"close":62.48,"high":64.8,"low":62.12,"open":64.05,"volume":6142700},{"timestamp":1697808600,"date":"2023-10-20","index":1525,"close":59.8,"high":62.63,"low":59.66,"open":62.4,"volume":5231900},{"timestamp":1698067800,"date":"2023-10-23","index":1526,"close":61.18,"high":62.03,"low":58.9,"open":59.58,"volume":6281200},{"timestamp":1698154200,"date":"2023-10-24","index":1527,"close":61.42,"high":63.07,"low":60.62,"open":61.67,"volume":5607700},{"timestamp":1698240600,"date":"2023-10-25","index":1528,"close":58.5,"high":64.24,"low":58.15,"open":62.75,"volume":6670900},{"timestamp":1698327000,"date":"2023-10-26","index":1529,"close":56.41,"high":58.65,"low":55.68,"open":58.25,"volume":6329900},{"timestamp":1698413400,"date":"2023-10-27","index":1530,"close":56.35,"high":57.46,"low":56.01,"open":56.88,"volume":3997200},{"timestamp":1698672600,"date":"2023-10-30","index":1531,"close":56.35,"high":57.25,"low":55.02,"open":56.88,"volume":4378200},{"timestamp":1698759000,"date":"2023-10-31","index":1532,"close":59.57,"high":59.69,"low":56.46,"open":57.27,"volume":7088200},{"timestamp":1698845400,"date":"2023-11-01","index":1533,"close":59.7,"high":59.89,"low":57.32,"open":59.14,"volume":12571200}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":1534,"close":78.05,"high":79.12,"low":69.18,"open":70.86,"volume":40334800},{"timestamp":1699018200,"date":"2023-11-03","index":1535,"close":84.75,"high":86.09,"low":79.34,"open":79.45,"volume":28088600},{"timestamp":1699281000,"date":"2023-11-06","index":1536,"close":83.3,"high":85.43,"low":80.92,"open":84.22,"volume":13716600},{"timestamp":1699367400,"date":"2023-11-07","index":1537,"close":83.43,"high":85.38,"low":82.43,"open":83.99,"volume":8421000},{"timestamp":1699453800,"date":"2023-11-08","index":1538,"close":82.84,"high":83.5,"low":80.67,"open":83.44,"volume":6477000},{"timestamp":1699540200,"date":"2023-11-09","index":1539,"close":81.58,"high":86.4,"low":81.17,"open":83.95,"volume":7504700},{"timestamp":1699626600,"date":"2023-11-10","index":1540,"close":81.31,"high":82.84,"low":79.33,"open":80.54,"volume":6839900},{"timestamp":1699885800,"date":"2023-11-13","index":1541,"close":83.97,"high":84.51,"low":79.5,"open":80.74,"volume":7326400},{"timestamp":1699972200,"date":"2023-11-14","index":1542,"close":88.1,"high":88.78,"low":86.82,"open":87.6,"volume":6963400},{"timestamp":1700058600,"date":"2023-11-15","index":1543,"close":91.1,"high":93.2,"low":87.59,"open":88.59,"volume":8351100},{"timestamp":1700145000,"date":"2023-11-16","index":1544,"close":89.5,"high":90.3,"low":87.91,"open":90.14,"volume":4731000}]},{"date":"2023-07-27","estimated":-1.26,"reported":-0.76,"pre":[{"timestamp":1689255000,"date":"2023-07-13","index":1455,"close":76.41,"high":77.5,"low":75.16,"open":77.36,"volume":6031500},{"timestamp":1689341400,"date":"2023-07-14","index":1456,"close":74.02,"high":78.86,"low":73.52,"open":76.72,"volume":7182800},{"timestamp":1689600600,"date":"2023-07-17","index":1457,"close":75.84,"high":76.55,"low":72.86,"open":74.27,"volume":6039800},{"timestamp":1689687000,"date":"2023-07-18","index":1458,"close":75.65,"high":77.19,"low":74.95,"open":75.45,"volume":5579400},{"timestamp":1689773400,"date":"2023-07-19","index":1459,"close":77.3,"high":79.18,"low":75.02,"open":76.66,"volume":7467000},{"timestamp":1689859800,"date":"2023-07-20","index":1460,"close":73.59,"high":75.76,"low":72.67,"open":75.35,"volume":7490100},{"timestamp":1689946200,"date":"2023-07-21","index":1461,"close":73.5,"high":75.5,"low":73.36,"open":74.53,"volume":7189700},{"timestamp":1690205400,"date":"2023-07-24","index":1462,"close":71.86,"high":74.2,"low":71.61,"open":73.61,"volume":4153800},{"timestamp":1690291800,"date":"2023-07-25","index":1463,"close":70.4,"high":72.64,"low":70.38,"open":71.99,"volume":4927200},{"timestamp":1690378200,"date":"2023-07-26","index":1464,"close":71.47,"high":72.99,"low":70,"open":70.3,"volume":5801900},{"timestamp":1690464600,"date":"2023-07-27","index":1465,"close":68.19,"high":73.8,"low":67.7,"open":73.53,"volume":14177700}],"post":[{"timestamp":1690551000,"date":"2023-07-28","index":1466,"close":89.61,"high":89.71,"low":74.88,"open":74.98,"volume":61301800},{"timestamp":1690810200,"date":"2023-07-31","index":1467,"close":96.27,"high":96.95,"low":90.99,"open":91.7,"volume":36249500},{"timestamp":1690896600,"date":"2023-08-01","index":1468,"close":97.49,"high":98.44,"low":93.79,"open":95.51,"volume":17923400},{"timestamp":1690983000,"date":"2023-08-02","index":1469,"close":91.25,"high":96.35,"low":90.41,"open":95.18,"volume":12217200},{"timestamp":1691069400,"date":"2023-08-03","index":1470,"close":88.47,"high":91.25,"low":87.9,"open":88.89,"volume":9213100},{"timestamp":1691155800,"date":"2023-08-04","index":1471,"close":86.35,"high":89.15,"low":85.81,"open":88.59,"volume":7821100},{"timestamp":1691415000,"date":"2023-08-07","index":1472,"close":88.4,"high":88.56,"low":85.28,"open":86.9,"volume":6591800},{"timestamp":1691501400,"date":"2023-08-08","index":1473,"close":86.54,"high":87.2,"low":84.41,"open":86.5,"volume":6004100},{"timestamp":1691587800,"date":"2023-08-09","index":1474,"close":81.64,"high":87.47,"low":81.5,"open":87.12,"volume":6802400},{"timestamp":1691674200,"date":"2023-08-10","index":1475,"close":78.83,"high":83.5,"low":78.8,"open":82.67,"volume":7163300},{"timestamp":1691760600,"date":"2023-08-11","index":1476,"close":79.26,"high":80.25,"low":77.91,"open":78.28,"volume":5070000}]},{"date":"2023-04-26","estimated":-1.37,"reported":-1.38,"pre":[{"timestamp":1681306200,"date":"2023-04-12","index":1392,"close":60.47,"high":65.47,"low":60.42,"open":65.47,"volume":9041800},{"timestamp":1681392600,"date":"2023-04-13","index":1393,"close":63.32,"high":64.12,"low":61.1,"open":61.1,"volume":9412100},{"timestamp":1681479000,"date":"2023-04-14","index":1394,"close":61.72,"high":63.46,"low":60.94,"open":63.13,"volume":6017300},{"timestamp":1681738200,"date":"2023-04-17","index":1395,"close":64.47,"high":64.53,"low":61.07,"open":61.52,"volume":7952500},{"timestamp":1681824600,"date":"2023-04-18","index":1396,"close":64.84,"high":65.1,"low":63.18,"open":64.73,"volume":6085100},{"timestamp":1681911000,"date":"2023-04-19","index":1397,"close":61.74,"high":63.64,"low":61.58,"open":63.5,"volume":6907000},{"timestamp":1681997400,"date":"2023-04-20","index":1398,"close":58.92,"high":61.56,"low":58.85,"open":61,"volume":8540100},{"timestamp":1682083800,"date":"2023-04-21","index":1399,"close":58.05,"high":60.65,"low":57.72,"open":59,"volume":9124700},{"timestamp":1682343000,"date":"2023-04-24","index":1400,"close":59.06,"high":60.15,"low":57.46,"open":58.25,"volume":8070000},{"timestamp":1682429400,"date":"2023-04-25","index":1401,"close":57.72,"high":60.42,"low":57.32,"open":59.21,"volume":7424900},{"timestamp":1682515800,"date":"2023-04-26","index":1402,"close":56.56,"high":59.6,"low":56.27,"open":58.66,"volume":12005600}],"post":[{"timestamp":1682602200,"date":"2023-04-27","index":1403,"close":57.01,"high":58.84,"low":53.83,"open":54.82,"volume":15582400},{"timestamp":1682688600,"date":"2023-04-28","index":1404,"close":56.21,"high":57.04,"low":54.8,"open":56.63,"volume":8415000},{"timestamp":1682947800,"date":"2023-05-01","index":1405,"close":56.68,"high":57.38,"low":55.51,"open":56.48,"volume":5579400},{"timestamp":1683034200,"date":"2023-05-02","index":1406,"close":55.35,"high":56.46,"low":54.98,"open":56.3,"volume":6164900},{"timestamp":1683120600,"date":"2023-05-03","index":1407,"close":53.51,"high":56.2,"low":53.47,"open":55.33,"volume":6965700},{"timestamp":1683207000,"date":"2023-05-04","index":1408,"close":52.79,"high":53.6,"low":52.11,"open":53.07,"volume":4869500},{"timestamp":1683293400,"date":"2023-05-05","index":1409,"close":54.97,"high":55.34,"low":52.97,"open":53.7,"volume":4758500},{"timestamp":1683552600,"date":"2023-05-08","index":1410,"close":55.71,"high":56.3,"low":54.02,"open":54.96,"volume":4447300},{"timestamp":1683639000,"date":"2023-05-09","index":1411,"close":55.42,"high":55.85,"low":54.42,"open":55.12,"volume":3523800},{"timestamp":1683725400,"date":"2023-05-10","index":1412,"close":55.93,"high":57.71,"low":55.38,"open":56.86,"volume":4672000},{"timestamp":1683811800,"date":"2023-05-11","index":1413,"close":56.85,"high":57.07,"low":54.68,"open":56.3,"volume":5217800}]},{"date":"2023-02-15","estimated":-1.73,"reported":-1.7,"pre":[{"timestamp":1675261800,"date":"2023-02-01","index":1344,"close":60.05,"high":60.68,"low":56.34,"open":57.75,"volume":9855900},{"timestamp":1675348200,"date":"2023-02-02","index":1345,"close":65.47,"high":66.86,"low":62.66,"open":62.66,"volume":10858100},{"timestamp":1675434600,"date":"2023-02-03","index":1346,"close":62.84,"high":66.22,"low":62.27,"open":62.41,"volume":5947700},{"timestamp":1675693800,"date":"2023-02-06","index":1347,"close":62.21,"high":63.32,"low":60.82,"open":61.37,"volume":4063500},{"timestamp":1675780200,"date":"2023-02-07","index":1348,"close":62.5,"high":63.42,"low":59.93,"open":61.95,"volume":4809600},{"timestamp":1675866600,"date":"2023-02-08","index":1349,"close":59.1,"high":62.16,"low":58.71,"open":61.25,"volume":5195400},{"timestamp":1675953000,"date":"2023-02-09","index":1350,"close":54.99,"high":61.08,"low":54.89,"open":60.59,"volume":6597300},{"timestamp":1676039400,"date":"2023-02-10","index":1351,"close":54.9,"high":57.6,"low":54.02,"open":54.3,"volume":6922600},{"timestamp":1676298600,"date":"2023-02-13","index":1352,"close":55.36,"high":56.3,"low":53.6,"open":54.88,"volume":4020500},{"timestamp":1676385000,"date":"2023-02-14","index":1353,"close":56.64,"high":56.96,"low":53.63,"open":54.4,"volume":5202100},{"timestamp":1676471400,"date":"2023-02-15","index":1354,"close":63.49,"high":63.75,"low":58.55,"open":58.56,"volume":17825600}],"post":[{"timestamp":1676557800,"date":"2023-02-16","index":1355,"close":70.57,"high":76.62,"low":68.11,"open":69.12,"volume":43471700},{"timestamp":1676644200,"date":"2023-02-17","index":1356,"close":71.56,"high":73.48,"low":68.42,"open":73.01,"volume":19891100},{"timestamp":1676989800,"date":"2023-02-21","index":1357,"close":65.63,"high":70.95,"low":64.76,"open":69.34,"volume":11302200},{"timestamp":1677076200,"date":"2023-02-22","index":1358,"close":68.84,"high":69.53,"low":65.07,"open":66.1,"volume":10008200},{"timestamp":1677162600,"date":"2023-02-23","index":1359,"close":66.79,"high":69.9,"low":64.67,"open":69.65,"volume":8009100},{"timestamp":1677249000,"date":"2023-02-24","index":1360,"close":62.65,"high":65.17,"low":62.05,"open":64.21,"volume":8071100},{"timestamp":1677508200,"date":"2023-02-27","index":1361,"close":62.35,"high":63.4,"low":60.11,"open":63.3,"volume":9144300},{"timestamp":1677594600,"date":"2023-02-28","index":1362,"close":64.69,"high":65.87,"low":61.76,"open":62.5,"volume":9219700},{"timestamp":1677681000,"date":"2023-03-01","index":1363,"close":63.64,"high":64.85,"low":62.35,"open":63.83,"volume":5588200},{"timestamp":1677767400,"date":"2023-03-02","index":1364,"close":64.03,"high":64.18,"low":61.14,"open":61.9,"volume":5616700},{"timestamp":1677853800,"date":"2023-03-03","index":1365,"close":65.62,"high":66.12,"low":63.55,"open":64.34,"volume":5544000}]},{"date":"2022-11-02","estimated":-1.28,"reported":-0.88,"pre":[{"timestamp":1666186200,"date":"2022-10-19","index":1273,"close":51.1,"high":54.27,"low":50.88,"open":53.8,"volume":10475100},{"timestamp":1666272600,"date":"2022-10-20","index":1274,"close":51.88,"high":53.57,"low":50.72,"open":50.85,"volume":7518300},{"timestamp":1666359000,"date":"2022-10-21","index":1275,"close":50.15,"high":50.66,"low":48.45,"open":50.46,"volume":10201700},{"timestamp":1666618200,"date":"2022-10-24","index":1276,"close":50.62,"high":51.29,"low":47.27,"open":49.61,"volume":9483200},{"timestamp":1666704600,"date":"2022-10-25","index":1277,"close":55.34,"high":55.45,"low":50.88,"open":51,"volume":7748700},{"timestamp":1666791000,"date":"2022-10-26","index":1278,"close":52.6,"high":56.32,"low":52.56,"open":53.95,"volume":8036400},{"timestamp":1666877400,"date":"2022-10-27","index":1279,"close":52.27,"high":53.58,"low":51.42,"open":52.91,"volume":4992500},{"timestamp":1666963800,"date":"2022-10-28","index":1280,"close":54.55,"high":54.67,"low":51.32,"open":51.75,"volume":6374500},{"timestamp":1667223000,"date":"2022-10-31","index":1281,"close":55.54,"high":57.25,"low":53.84,"open":56.01,"volume":7712700},{"timestamp":1667309400,"date":"2022-11-01","index":1282,"close":56.79,"high":59.12,"low":56.11,"open":57.71,"volume":6446200},{"timestamp":1667395800,"date":"2022-11-02","index":1283,"close":54.32,"high":58.29,"low":54.14,"open":56.28,"volume":15329500}],"post":[{"timestamp":1667482200,"date":"2022-11-03","index":1284,"close":51.84,"high":53.81,"low":44.5,"open":44.74,"volume":55794400},{"timestamp":1667568600,"date":"2022-11-04","index":1285,"close":49.59,"high":53.6,"low":47.44,"open":53.4,"volume":17195000},{"timestamp":1667831400,"date":"2022-11-07","index":1286,"close":50.37,"high":50.9,"low":48.27,"open":50.32,"volume":7057900},{"timestamp":1667917800,"date":"2022-11-08","index":1287,"close":51.14,"high":52.89,"low":49.34,"open":50.51,"volume":8123300},{"timestamp":1668004200,"date":"2022-11-09","index":1288,"close":48.11,"high":50.5,"low":47.31,"open":50.34,"volume":6692600},{"timestamp":1668090600,"date":"2022-11-10","index":1289,"close":55.51,"high":55.57,"low":50.86,"open":52.04,"volume":9929300},{"timestamp":1668177000,"date":"2022-11-11","index":1290,"close":61.3,"high":61.94,"low":52.91,"open":53.29,"volume":12304500},{"timestamp":1668436200,"date":"2022-11-14","index":1291,"close":58.53,"high":61.35,"low":58.4,"open":60.41,"volume":7430100},{"timestamp":1668522600,"date":"2022-11-15","index":1292,"close":59.07,"high":61.99,"low":58.08,"open":61.27,"volume":6846300},{"timestamp":1668609000,"date":"2022-11-16","index":1293,"close":56.88,"high":58.28,"low":55.47,"open":58.08,"volume":5636800},{"timestamp":1668695400,"date":"2022-11-17","index":1294,"close":56.41,"high":57.08,"low":54.37,"open":55.02,"volume":5043200}]},{"date":"2022-07-28","estimated":-0.69,"reported":-0.82,"pre":[{"timestamp":1657805400,"date":"2022-07-14","index":1205,"close":82.34,"high":87,"low":81.65,"open":86.4,"volume":6370700},{"timestamp":1657891800,"date":"2022-07-15","index":1206,"close":85.77,"high":86.7,"low":81.76,"open":83.4,"volume":5614300},{"timestamp":1658151000,"date":"2022-07-18","index":1207,"close":88.22,"high":92.25,"low":87.35,"open":88.23,"volume":7723100},{"timestamp":1658237400,"date":"2022-07-19","index":1208,"close":89.87,"high":90.39,"low":83.07,"open":90.05,"volume":9195100},{"timestamp":1658323800,"date":"2022-07-20","index":1209,"close":96.08,"high":97.9,"low":90.31,"open":90.97,"volume":10095700},{"timestamp":1658410200,"date":"2022-07-21","index":1210,"close":97.53,"high":97.93,"low":94.5,"open":95.01,"volume":6454000},{"timestamp":1658496600,"date":"2022-07-22","index":1211,"close":88.84,"high":96.38,"low":85.93,"open":94.96,"volume":11309600},{"timestamp":1658755800,"date":"2022-07-25","index":1212,"close":86.71,"high":89.82,"low":85.9,"open":88.32,"volume":5209400},{"timestamp":1658842200,"date":"2022-07-26","index":1213,"close":79.87,"high":82.01,"low":77.82,"open":82,"volume":10666400},{"timestamp":1658928600,"date":"2022-07-27","index":1214,"close":86.92,"high":88.04,"low":81.72,"open":82.95,"volume":7977000},{"timestamp":1659015000,"date":"2022-07-28","index":1215,"close":85.17,"high":88.49,"low":83.81,"open":85.66,"volume":14719800}],"post":[{"timestamp":1659101400,"date":"2022-07-29","index":1216,"close":65.52,"high":66.46,"low":62,"open":66.1,"volume":46099700},{"timestamp":1659360600,"date":"2022-08-01","index":1217,"close":71.69,"high":72.84,"low":64,"open":64.82,"volume":26508600},{"timestamp":1659447000,"date":"2022-08-02","index":1218,"close":75.71,"high":78.29,"low":70.1,"open":70.21,"volume":22348900},{"timestamp":1659533400,"date":"2022-08-03","index":1219,"close":79,"high":80.54,"low":73.84,"open":75.39,"volume":15706800},{"timestamp":1659619800,"date":"2022-08-04","index":1220,"close":81.28,"high":85.06,"low":78.7,"open":78.87,"volume":13257100},{"timestamp":1659706200,"date":"2022-08-05","index":1221,"close":82.26,"high":83.59,"low":78.32,"open":79.63,"volume":10196900},{"timestamp":1659965400,"date":"2022-08-08","index":1222,"close":83.6,"high":86.49,"low":79.11,"open":80,"volume":12852200},{"timestamp":1660051800,"date":"2022-08-09","index":1223,"close":78.1,"high":82.75,"low":76.58,"open":81.64,"volume":9903800},{"timestamp":1660138200,"date":"2022-08-10","index":1224,"close":81.08,"high":81.64,"low":76.93,"open":80.2,"volume":12093400},{"timestamp":1660224600,"date":"2022-08-11","index":1225,"close":80.65,"high":89.54,"low":80.56,"open":82.21,"volume":15853300},{"timestamp":1660311000,"date":"2022-08-12","index":1226,"close":83.81,"high":84.58,"low":79.91,"open":82.68,"volume":11120300}]},{"date":"2022-04-28","estimated":-0.18,"reported":-0.19,"pre":[{"timestamp":1649856600,"date":"2022-04-13","index":1143,"close":116.48,"high":117.61,"low":111.67,"open":113.28,"volume":2881600},{"timestamp":1649943000,"date":"2022-04-14","index":1144,"close":111.36,"high":116.55,"low":111.2,"open":116.55,"volume":2744900},{"timestamp":1650288600,"date":"2022-04-18","index":1145,"close":107.91,"high":111.18,"low":105.57,"open":110.7,"volume":3562500},{"timestamp":1650375000,"date":"2022-04-19","index":1146,"close":116.78,"high":118.29,"low":108.48,"open":109.5,"volume":6657800},{"timestamp":1650461400,"date":"2022-04-20","index":1147,"close":109.57,"high":114,"low":106.37,"open":108.2,"volume":9896700},{"timestamp":1650547800,"date":"2022-04-21","index":1148,"close":99.55,"high":112.12,"low":98.42,"open":110.4,"volume":7198400},{"timestamp":1650634200,"date":"2022-04-22","index":1149,"close":97.09,"high":103.25,"low":95.23,"open":100.89,"volume":5627600},{"timestamp":1650893400,"date":"2022-04-25","index":1150,"close":101.41,"high":101.9,"low":95.68,"open":96.35,"volume":5868700},{"timestamp":1650979800,"date":"2022-04-26","index":1151,"close":91.76,"high":99.56,"low":91.26,"open":99.06,"volume":6897600},{"timestamp":1651066200,"date":"2022-04-27","index":1152,"close":84.76,"high":91.48,"low":84.29,"open":87.93,"volume":8733600},{"timestamp":1651152600,"date":"2022-04-28","index":1153,"close":91.63,"high":92.29,"low":83.72,"open":86.1,"volume":13081100}],"post":[{"timestamp":1651239000,"date":"2022-04-29","index":1154,"close":92.9,"high":101.29,"low":92.71,"open":96.84,"volume":17813700},{"timestamp":1651498200,"date":"2022-05-02","index":1155,"close":103.13,"high":103.25,"low":90.36,"open":92.67,"volume":12622300},{"timestamp":1651584600,"date":"2022-05-03","index":1156,"close":103.95,"high":106.74,"low":100.43,"open":102,"volume":10537700},{"timestamp":1651671000,"date":"2022-05-04","index":1157,"close":110.01,"high":110.56,"low":98.22,"open":103.9,"volume":8472300},{"timestamp":1651757400,"date":"2022-05-05","index":1158,"close":102.45,"high":108.81,"low":100.57,"open":108.18,"volume":5764200},{"timestamp":1651843800,"date":"2022-05-06","index":1159,"close":96.83,"high":102.1,"low":93.32,"open":102.04,"volume":6877100},{"timestamp":1652103000,"date":"2022-05-09","index":1160,"close":87.77,"high":96.91,"low":86.18,"open":94.37,"volume":7669700},{"timestamp":1652189400,"date":"2022-05-10","index":1161,"close":83.87,"high":92.51,"low":78.09,"open":90.54,"volume":9081000},{"timestamp":1652275800,"date":"2022-05-11","index":1162,"close":78.72,"high":86.39,"low":78,"open":82.72,"volume":6955100},{"timestamp":1652362200,"date":"2022-05-12","index":1163,"close":87.5,"high":90.95,"low":75.12,"open":78.46,"volume":10725200},{"timestamp":1652448600,"date":"2022-05-13","index":1164,"close":97.84,"high":98.5,"low":89.77,"open":89.77,"volume":8909800}]},{"date":"2022-02-17","estimated":0.09,"reported":0.17,"pre":[{"timestamp":1643898600,"date":"2022-02-03","index":1095,"close":145.28,"high":155.6,"low":145.18,"open":152.1,"volume":4514200},{"timestamp":1643985000,"date":"2022-02-04","index":1096,"close":158.73,"high":161.21,"low":146.96,"open":147.74,"volume":5573400},{"timestamp":1644244200,"date":"2022-02-07","index":1097,"close":155.77,"high":163.21,"low":154.52,"open":157.57,"volume":3369200},{"timestamp":1644330600,"date":"2022-02-08","index":1098,"close":155.86,"high":157.6,"low":152.5,"open":154.2,"volume":2876600},{"timestamp":1644417000,"date":"2022-02-09","index":1099,"close":164.96,"high":165.5,"low":157.45,"open":158.24,"volume":3966700},{"timestamp":1644503400,"date":"2022-02-10","index":1100,"close":165.65,"high":177.96,"low":163.31,"open":166.32,"volume":7814700},{"timestamp":1644589800,"date":"2022-02-11","index":1101,"close":163.94,"high":171.7,"low":161.66,"open":165,"volume":5120300},{"timestamp":1644849000,"date":"2022-02-14","index":1102,"close":159.02,"high":167.54,"low":158.8,"open":164.46,"volume":3896600},{"timestamp":1644935400,"date":"2022-02-15","index":1103,"close":168.15,"high":168.6,"low":156.69,"open":162.65,"volume":3678000},{"timestamp":1645021800,"date":"2022-02-16","index":1104,"close":161.45,"high":165.84,"low":158.8,"open":164,"volume":3710200},{"timestamp":1645108200,"date":"2022-02-17","index":1105,"close":144.71,"high":161.56,"low":143,"open":159.29,"volume":18598700}],"post":[{"timestamp":1645194600,"date":"2022-02-18","index":1106,"close":112.46,"high":116,"low":102.6,"open":106.11,"volume":66585200},{"timestamp":1645540200,"date":"2022-02-22","index":1107,"close":121.97,"high":128.16,"low":112.01,"open":113.11,"volume":47017400},{"timestamp":1645626600,"date":"2022-02-23","index":1108,"close":118.35,"high":122.89,"low":117.78,"open":122,"volume":14294200},{"timestamp":1645713000,"date":"2022-02-24","index":1109,"close":135.1,"high":135.9,"low":112.49,"open":112.66,"volume":16948300},{"timestamp":1645799400,"date":"2022-02-25","index":1110,"close":139.61,"high":139.82,"low":131.3,"open":134.74,"volume":8167500},{"timestamp":1646058600,"date":"2022-02-28","index":1111,"close":139.53,"high":141.93,"low":136.5,"open":138.23,"volume":9000800},{"timestamp":1646145000,"date":"2022-03-01","index":1112,"close":136.62,"high":141.5,"low":135.19,"open":139.03,"volume":5700800},{"timestamp":1646231400,"date":"2022-03-02","index":1113,"close":132.65,"high":137.22,"low":125.66,"open":137.1,"volume":7599800},{"timestamp":1646317800,"date":"2022-03-03","index":1114,"close":127.85,"high":135.88,"low":126.64,"open":131.12,"volume":4403300},{"timestamp":1646404200,"date":"2022-03-04","index":1115,"close":121.5,"high":129.67,"low":120.28,"open":127.5,"volume":5264100},{"timestamp":1646663400,"date":"2022-03-07","index":1116,"close":112.45,"high":125.28,"low":112.16,"open":123.49,"volume":5615600}]},{"date":"2021-11-03","estimated":0.06,"reported":0.48,"pre":[{"timestamp":1634736600,"date":"2021-10-20","index":1022,"close":338.93,"high":349.96,"low":335.27,"open":347.64,"volume":3307900},{"timestamp":1634823000,"date":"2021-10-21","index":1023,"close":333.83,"high":341.8,"low":333.36,"open":335.43,"volume":2550500},{"timestamp":1634909400,"date":"2021-10-22","index":1024,"close":321.88,"high":328.41,"low":313.4,"open":325.77,"volume":4133900},{"timestamp":1635168600,"date":"2021-10-25","index":1025,"close":323.19,"high":327.05,"low":315.2,"open":321.96,"volume":2700200},{"timestamp":1635255000,"date":"2021-10-26","index":1026,"close":324.01,"high":333.34,"low":319.85,"open":327.03,"volume":2768600},{"timestamp":1635341400,"date":"2021-10-27","index":1027,"close":316.57,"high":327.54,"low":315.85,"open":325.04,"volume":2254400},{"timestamp":1635427800,"date":"2021-10-28","index":1028,"close":320.56,"high":323.22,"low":314.5,"open":317.31,"volume":1709200},{"timestamp":1635514200,"date":"2021-10-29","index":1029,"close":304.9,"high":321.53,"low":303.65,"open":318.77,"volume":3655300},{"timestamp":1635773400,"date":"2021-11-01","index":1030,"close":317.72,"high":318.43,"low":303.56,"open":306.48,"volume":3293100},{"timestamp":1635859800,"date":"2021-11-02","index":1031,"close":313.41,"high":317.5,"low":310.04,"open":317.5,"volume":1927300},{"timestamp":1635946200,"date":"2021-11-03","index":1032,"close":313.66,"high":314.7,"low":307.09,"open":314.23,"volume":5500600}],"post":[{"timestamp":1636032600,"date":"2021-11-04","index":1033,"close":289.39,"high":308.81,"low":285.82,"open":289.81,"volume":12768900},{"timestamp":1636119000,"date":"2021-11-05","index":1034,"close":278.62,"high":290.37,"low":275.14,"open":289.02,"volume":5828300},{"timestamp":1636381800,"date":"2021-11-08","index":1035,"close":277.17,"high":285.63,"low":275.55,"open":279.67,"volume":4701900},{"timestamp":1636468200,"date":"2021-11-09","index":1036,"close":279.77,"high":282.66,"low":275.5,"open":277.59,"volume":3036700},{"timestamp":1636554600,"date":"2021-11-10","index":1037,"close":274.6,"high":283.88,"low":271.71,"open":278.95,"volume":3506900},{"timestamp":1636641000,"date":"2021-11-11","index":1038,"close":271.79,"high":277.99,"low":271.34,"open":275.82,"volume":2282800},{"timestamp":1636727400,"date":"2021-11-12","index":1039,"close":275.38,"high":275.79,"low":268.58,"open":272.64,"volume":2000500},{"timestamp":1636986600,"date":"2021-11-15","index":1040,"close":274.79,"high":279.3,"low":271.02,"open":276.03,"volume":2287600},{"timestamp":1637073000,"date":"2021-11-16","index":1041,"close":276.46,"high":276.47,"low":269.29,"open":274.55,"volume":2963300},{"timestamp":1637159400,"date":"2021-11-17","index":1042,"close":245.11,"high":264.2,"low":243.16,"open":264.15,"volume":12946600},{"timestamp":1637245800,"date":"2021-11-18","index":1043,"close":235.85,"high":245.3,"low":234.85,"open":239.38,"volume":5798400}]},{"date":"2021-08-04","estimated":0.13,"reported":0.52,"pre":[{"timestamp":1626874200,"date":"2021-07-21","index":958,"close":422.13,"high":424.94,"low":412,"open":413.62,"volume":1956400},{"timestamp":1626960600,"date":"2021-07-22","index":959,"close":420.65,"high":430.82,"low":418.59,"open":423.88,"volume":1855900},{"timestamp":1627047000,"date":"2021-07-23","index":960,"close":473.65,"high":474.97,"low":426.87,"open":426.87,"volume":10787300},{"timestamp":1627306200,"date":"2021-07-26","index":961,"close":479.5,"high":486.32,"low":468.78,"open":472.11,"volume":6613500},{"timestamp":1627392600,"date":"2021-07-27","index":962,"close":459.37,"high":490.76,"low":443,"open":477.2,"volume":10515800},{"timestamp":1627479000,"date":"2021-07-28","index":963,"close":468.35,"high":474.35,"low":453.01,"open":467.15,"volume":4684600},{"timestamp":1627565400,"date":"2021-07-29","index":964,"close":449.6,"high":472,"low":448.19,"open":461.02,"volume":3714600},{"timestamp":1627651800,"date":"2021-07-30","index":965,"close":428.31,"high":449.98,"low":427.4,"open":441.18,"volume":3928300},{"timestamp":1627911000,"date":"2021-08-02","index":966,"close":421.37,"high":433,"low":414.77,"open":432,"volume":4885500},{"timestamp":1627997400,"date":"2021-08-03","index":967,"close":417.8,"high":434.49,"low":411.8,"open":425.01,"volume":3488500},{"timestamp":1628083800,"date":"2021-08-04","index":968,"close":420.32,"high":422.3,"low":413.55,"open":416.02,"volume":4155700}],"post":[{"timestamp":1628170200,"date":"2021-08-05","index":969,"close":403.48,"high":410.1,"low":379,"open":382,"volume":10605500},{"timestamp":1628256600,"date":"2021-08-06","index":970,"close":391.47,"high":412,"low":390.65,"open":401.15,"volume":6706000},{"timestamp":1628515800,"date":"2021-08-09","index":971,"close":397.73,"high":405.34,"low":388.9,"open":394.01,"volume":3991100},{"timestamp":1628602200,"date":"2021-08-10","index":972,"close":379.26,"high":400.95,"low":377.5,"open":399.67,"volume":4170000},{"timestamp":1628688600,"date":"2021-08-11","index":973,"close":369.21,"high":379.68,"low":361.94,"open":377.17,"volume":4273600},{"timestamp":1628775000,"date":"2021-08-12","index":974,"close":369.52,"high":375.98,"low":365.5,"open":370.99,"volume":3120800},{"timestamp":1628861400,"date":"2021-08-13","index":975,"close":357.59,"high":370.87,"low":356.71,"open":369.41,"volume":3112600},{"timestamp":1629120600,"date":"2021-08-16","index":976,"close":356.58,"high":362.99,"low":344.83,"open":356.86,"volume":4382800},{"timestamp":1629207000,"date":"2021-08-17","index":977,"close":357.04,"high":366.37,"low":350.4,"open":353.7,"volume":4708600},{"timestamp":1629293400,"date":"2021-08-18","index":978,"close":344.72,"high":358.8,"low":344.5,"open":357.7,"volume":3070400},{"timestamp":1629379800,"date":"2021-08-19","index":979,"close":343.35,"high":352,"low":340,"open":342.06,"volume":3561700}]},{"date":"2021-05-06","estimated":-0.13,"reported":0.54,"pre":[{"timestamp":1619098200,"date":"2021-04-22","index":896,"close":350.06,"high":367.38,"low":346.63,"open":354.54,"volume":3049000},{"timestamp":1619184600,"date":"2021-04-23","index":897,"close":356.87,"high":357.6,"low":347.66,"open":355.46,"volume":1920500},{"timestamp":1619443800,"date":"2021-04-26","index":898,"close":368.63,"high":368.98,"low":347.54,"open":358.99,"volume":3774300},{"timestamp":1619530200,"date":"2021-04-27","index":899,"close":360.65,"high":376.5,"low":359.56,"open":371,"volume":2293800},{"timestamp":1619616600,"date":"2021-04-28","index":900,"close":357.74,"high":364.84,"low":354.7,"open":359.3,"volume":1443700},{"timestamp":1619703000,"date":"2021-04-29","index":901,"close":356.7,"high":377.5,"low":353.17,"open":370.57,"volume":3782000},{"timestamp":1619789400,"date":"2021-04-30","index":902,"close":342.97,"high":352.65,"low":341.85,"open":349.41,"volume":3081100},{"timestamp":1620048600,"date":"2021-05-03","index":903,"close":335.31,"high":346.39,"low":332.03,"open":346.39,"volume":2342900},{"timestamp":1620135000,"date":"2021-05-04","index":904,"close":319.59,"high":330.39,"low":310.71,"open":329.55,"volume":3785200},{"timestamp":1620221400,"date":"2021-05-05","index":905,"close":304.17,"high":328,"low":301.84,"open":327.46,"volume":3751600},{"timestamp":1620307800,"date":"2021-05-06","index":906,"close":284.18,"high":300.27,"low":272.41,"open":298.5,"volume":10479000}],"post":[{"timestamp":1620394200,"date":"2021-05-07","index":907,"close":317,"high":337.24,"low":313.69,"open":321.99,"volume":16761100},{"timestamp":1620653400,"date":"2021-05-10","index":908,"close":301.41,"high":316.24,"low":299.13,"open":309.26,"volume":8683000},{"timestamp":1620739800,"date":"2021-05-11","index":909,"close":314.12,"high":316.63,"low":287.66,"open":289.4,"volume":7499500},{"timestamp":1620826200,"date":"2021-05-12","index":910,"close":308.03,"high":322.64,"low":305,"open":305.5,"volume":9642400},{"timestamp":1620912600,"date":"2021-05-13","index":911,"close":309.6,"high":323.5,"low":303.03,"open":314.55,"volume":6695800},{"timestamp":1620999000,"date":"2021-05-14","index":912,"close":315.95,"high":317.84,"low":305.5,"open":314.1,"volume":3587000},{"timestamp":1621258200,"date":"2021-05-17","index":913,"close":312.43,"high":322.6,"low":305.65,"open":313.44,"volume":3683800},{"timestamp":1621344600,"date":"2021-05-18","index":914,"close":325.53,"high":332.41,"low":310.46,"open":314.21,"volume":5946700},{"timestamp":1621431000,"date":"2021-05-19","index":915,"close":320.84,"high":323.7,"low":313.04,"open":318.77,"volume":3154100},{"timestamp":1621517400,"date":"2021-05-20","index":916,"close":335.98,"high":336.92,"low":323.7,"open":326.74,"volume":3662800},{"timestamp":1621603800,"date":"2021-05-21","index":917,"close":330.65,"high":339.89,"low":330.41,"open":338,"volume":2216200}]},{"date":"2021-02-18","estimated":-0.05,"reported":0.49,"pre":[{"timestamp":1612362600,"date":"2021-02-03","index":842,"close":425.07,"high":432.61,"low":421.88,"open":422.49,"volume":2400500},{"timestamp":1612449000,"date":"2021-02-04","index":843,"close":432.68,"high":432.75,"low":421,"open":427.89,"volume":1887300},{"timestamp":1612535400,"date":"2021-02-05","index":844,"close":439.89,"high":443.2,"low":430.91,"open":435.21,"volume":2646200},{"timestamp":1612794600,"date":"2021-02-08","index":845,"close":434.63,"high":449.2,"low":431.82,"open":444.02,"volume":3050700},{"timestamp":1612881000,"date":"2021-02-09","index":846,"close":467.3,"high":484.85,"low":433.53,"open":436.46,"volume":8053700},{"timestamp":1612967400,"date":"2021-02-10","index":847,"close":469.69,"high":478.65,"low":449.42,"open":469.22,"volume":4002500},{"timestamp":1613053800,"date":"2021-02-11","index":848,"close":465.69,"high":479.95,"low":462.95,"open":474.39,"volume":2797000},{"timestamp":1613140200,"date":"2021-02-12","index":849,"close":468.67,"high":470.35,"low":457.06,"open":463.85,"volume":2115700},{"timestamp":1613485800,"date":"2021-02-16","index":850,"close":469.7,"high":486.72,"low":466.28,"open":476.99,"volume":3726500},{"timestamp":1613572200,"date":"2021-02-17","index":851,"close":456.97,"high":457.25,"low":436,"open":456.22,"volume":3912000},{"timestamp":1613658600,"date":"2021-02-18","index":852,"close":452.99,"high":462.5,"low":441.77,"open":448.5,"volume":4890400}],"post":[{"timestamp":1613745000,"date":"2021-02-19","index":853,"close":467.31,"high":472.83,"low":442.77,"open":462.03,"volume":7685500},{"timestamp":1614004200,"date":"2021-02-22","index":854,"close":437.28,"high":483.7,"low":434.01,"open":458.77,"volume":7795600},{"timestamp":1614090600,"date":"2021-02-23","index":855,"close":415.87,"high":424.4,"low":381.03,"open":413.01,"volume":7254000},{"timestamp":1614177000,"date":"2021-02-24","index":856,"close":413.79,"high":420,"low":400,"open":410,"volume":3667300},{"timestamp":1614263400,"date":"2021-02-25","index":857,"close":382.34,"high":418.94,"low":378,"open":406.24,"volume":5348600},{"timestamp":1614349800,"date":"2021-02-26","index":858,"close":395.48,"high":401.88,"low":380.66,"open":391.4,"volume":4452800},{"timestamp":1614609000,"date":"2021-03-01","index":859,"close":420.31,"high":420.5,"low":397.2,"open":407.08,"volume":3818100},{"timestamp":1614695400,"date":"2021-03-02","index":860,"close":389.67,"high":429.44,"low":388.7,"open":425.98,"volume":6013400},{"timestamp":1614781800,"date":"2021-03-03","index":861,"close":369.5,"high":402.98,"low":367.9,"open":395.01,"volume":7048900},{"timestamp":1614868200,"date":"2021-03-04","index":862,"close":359.95,"high":375.56,"low":345.54,"open":366,"volume":7879900},{"timestamp":1614954600,"date":"2021-03-05","index":863,"close":353.54,"high":361.91,"low":322.43,"open":358.5,"volume":7957500}]},{"date":"2020-11-05","estimated":-0.4,"reported":0.09,"pre":[{"timestamp":1603373400,"date":"2020-10-22","index":772,"close":222.36,"high":229.45,"low":218.9,"open":223.49,"volume":3496600},{"timestamp":1603459800,"date":"2020-10-23","index":773,"close":223.96,"high":224.88,"low":218.5,"open":223.3,"volume":2170800},{"timestamp":1603719000,"date":"2020-10-26","index":774,"close":218.42,"high":229.55,"low":216.74,"open":223.63,"volume":3136800},{"timestamp":1603805400,"date":"2020-10-27","index":775,"close":225.07,"high":226.5,"low":217.18,"open":219.74,"volume":2773400},{"timestamp":1603891800,"date":"2020-10-28","index":776,"close":217.4,"high":224.96,"low":215.64,"open":222,"volume":2172600},{"timestamp":1603978200,"date":"2020-10-29","index":777,"close":217.93,"high":221.58,"low":214.63,"open":219.8,"volume":2383400},{"timestamp":1604064600,"date":"2020-10-30","index":778,"close":202.4,"high":218.13,"low":200.45,"open":217.1,"volume":4604600},{"timestamp":1604327400,"date":"2020-11-02","index":779,"close":206.88,"high":212.8,"low":203.71,"open":205.66,"volume":3512000},{"timestamp":1604413800,"date":"2020-11-03","index":780,"close":203.49,"high":209.31,"low":196.52,"open":208.55,"volume":6691500},{"timestamp":1604500200,"date":"2020-11-04","index":781,"close":215.68,"high":215.72,"low":205.04,"open":208.13,"volume":3584200},{"timestamp":1604586600,"date":"2020-11-05","index":782,"close":225.06,"high":226.59,"low":217.12,"open":221.98,"volume":7754500}],"post":[{"timestamp":1604673000,"date":"2020-11-06","index":783,"close":253.36,"high":255.66,"low":228.89,"open":235.99,"volume":16526900},{"timestamp":1604932200,"date":"2020-11-09","index":784,"close":221.91,"high":240.88,"low":220.88,"open":231.56,"volume":11659300},{"timestamp":1605018600,"date":"2020-11-10","index":785,"close":216.98,"high":228.2,"low":207.5,"open":227.84,"volume":7618400},{"timestamp":1605105000,"date":"2020-11-11","index":786,"close":231.43,"high":232.08,"low":217.69,"open":220.01,"volume":7433000},{"timestamp":1605191400,"date":"2020-11-12","index":787,"close":230.9,"high":236.65,"low":227.61,"open":231.24,"volume":5064900},{"timestamp":1605277800,"date":"2020-11-13","index":788,"close":228.1,"high":236.44,"low":225,"open":232.59,"volume":4181700},{"timestamp":1605537000,"date":"2020-11-16","index":789,"close":232.7,"high":232.89,"low":220.6,"open":222.2,"volume":2971600},{"timestamp":1605623400,"date":"2020-11-17","index":790,"close":237.13,"high":242.46,"low":232.2,"open":233,"volume":5169400},{"timestamp":1605709800,"date":"2020-11-18","index":791,"close":231.99,"high":239.19,"low":231.5,"open":235.88,"volume":2751900},{"timestamp":1605796200,"date":"2020-11-19","index":792,"close":255.67,"high":257.49,"low":235.6,"open":236.16,"volume":12022000},{"timestamp":1605882600,"date":"2020-11-20","index":793,"close":263.14,"high":265.97,"low":254.79,"open":257.09,"volume":6663400}]},{"date":"2020-08-05","estimated":-0.5,"reported":-0.35,"pre":[{"timestamp":1595424600,"date":"2020-07-22","index":707,"close":152.17,"high":156,"low":150.82,"open":153.53,"volume":3576100},{"timestamp":1595511000,"date":"2020-07-23","index":708,"close":150.16,"high":158.47,"low":148.04,"open":152.22,"volume":7138800},{"timestamp":1595597400,"date":"2020-07-24","index":709,"close":151.17,"high":153.1,"low":145.17,"open":147.24,"volume":4891500},{"timestamp":1595856600,"date":"2020-07-27","index":710,"close":155.97,"high":156.58,"low":151.55,"open":153.34,"volume":5140600},{"timestamp":1595943000,"date":"2020-07-28","index":711,"close":148.75,"high":155.95,"low":148.5,"open":154.39,"volume":5496800},{"timestamp":1596029400,"date":"2020-07-29","index":712,"close":151.57,"high":154.42,"low":149.2,"open":150,"volume":4599200},{"timestamp":1596115800,"date":"2020-07-30","index":713,"close":150.35,"high":154.02,"low":149.24,"open":150.16,"volume":3458200},{"timestamp":1596202200,"date":"2020-07-31","index":714,"close":154.89,"high":158.27,"low":151.12,"open":153.61,"volume":8076200},{"timestamp":1596461400,"date":"2020-08-03","index":715,"close":161.82,"high":163.42,"low":156.62,"open":158.36,"volume":8886600},{"timestamp":1596547800,"date":"2020-08-04","index":716,"close":166.44,"high":168.15,"low":163.3,"open":164.23,"volume":8704300},{"timestamp":1596634200,"date":"2020-08-05","index":717,"close":165.42,"high":169.14,"low":163.75,"open":164.85,"volume":12315800}],"post":[{"timestamp":1596720600,"date":"2020-08-06","index":718,"close":153.87,"high":160.5,"low":150.05,"open":159.57,"volume":19647000},{"timestamp":1596807000,"date":"2020-08-07","index":719,"close":156.39,"high":164.73,"low":153.39,"open":154.45,"volume":15904100},{"timestamp":1597066200,"date":"2020-08-10","index":720,"close":150.41,"high":157.79,"low":147.56,"open":157.42,"volume":6280300},{"timestamp":1597152600,"date":"2020-08-11","index":721,"close":146.41,"high":152.25,"low":143.21,"open":149.28,"volume":5630800},{"timestamp":1597239000,"date":"2020-08-12","index":722,"close":146.98,"high":153.85,"low":146.66,"open":151.45,"volume":10261700},{"timestamp":1597325400,"date":"2020-08-13","index":723,"close":149.97,"high":152.01,"low":146.81,"open":148.62,"volume":5544700},{"timestamp":1597411800,"date":"2020-08-14","index":724,"close":146.85,"high":152.5,"low":146.2,"open":150.85,"volume":3855000},{"timestamp":1597671000,"date":"2020-08-17","index":725,"close":145.71,"high":148.27,"low":143.36,"open":147.77,"volume":4907400},{"timestamp":1597757400,"date":"2020-08-18","index":726,"close":149.85,"high":152.19,"low":146.51,"open":147.3,"volume":5945800},{"timestamp":1597843800,"date":"2020-08-19","index":727,"close":147.37,"high":150.89,"low":146.17,"open":149,"volume":4333700},{"timestamp":1597930200,"date":"2020-08-20","index":728,"close":148.89,"high":151.89,"low":146.42,"open":147.31,"volume":4492900}]},{"date":"2020-05-07","estimated":-0.45,"reported":-0.45,"pre":[{"timestamp":1587648600,"date":"2020-04-23","index":645,"close":123.06,"high":128.4,"low":122.21,"open":123,"volume":11360900},{"timestamp":1587735000,"date":"2020-04-24","index":646,"close":124.83,"high":126.02,"low":121.64,"open":124.86,"volume":7629100},{"timestamp":1587994200,"date":"2020-04-27","index":647,"close":128.63,"high":130.36,"low":125.32,"open":126.3,"volume":6580600},{"timestamp":1588080600,"date":"2020-04-28","index":648,"close":119.36,"high":127.26,"low":118.51,"open":126.05,"volume":13001600},{"timestamp":1588167000,"date":"2020-04-29","index":649,"close":119.52,"high":122.86,"low":116.65,"open":119.18,"volume":8984900},{"timestamp":1588253400,"date":"2020-04-30","index":650,"close":121.23,"high":124.5,"low":118.7,"open":119.17,"volume":8027700},{"timestamp":1588339800,"date":"2020-05-01","index":651,"close":114.02,"high":122,"low":111.36,"open":119.55,"volume":9717900},{"timestamp":1588599000,"date":"2020-05-04","index":652,"close":124.3,"high":124.33,"low":112.69,"open":113.46,"volume":14551600},{"timestamp":1588685400,"date":"2020-05-05","index":653,"close":123.49,"high":126.77,"low":121.77,"open":126.3,"volume":9657800},{"timestamp":1588771800,"date":"2020-05-06","index":654,"close":127.52,"high":128.95,"low":122.51,"open":123.54,"volume":10567100},{"timestamp":1588858200,"date":"2020-05-07","index":655,"close":137.5,"high":138.79,"low":130.28,"open":131.2,"volume":22127800}],"post":[{"timestamp":1588944600,"date":"2020-05-08","index":656,"close":126.66,"high":133.67,"low":124.35,"open":125.57,"volume":29617100},{"timestamp":1589203800,"date":"2020-05-11","index":657,"close":132.18,"high":132.88,"low":124.6,"open":125.02,"volume":14463900},{"timestamp":1589290200,"date":"2020-05-12","index":658,"close":127.16,"high":134.98,"low":126.68,"open":132.69,"volume":11524300},{"timestamp":1589376600,"date":"2020-05-13","index":659,"close":117.56,"high":128.55,"low":114.6,"open":128.28,"volume":18672300},{"timestamp":1589463000,"date":"2020-05-14","index":660,"close":116.6,"high":120.7,"low":115.06,"open":117.5,"volume":12161100},{"timestamp":1589549400,"date":"2020-05-15","index":661,"close":112.93,"high":116.79,"low":112.48,"open":115.82,"volume":9708500},{"timestamp":1589808600,"date":"2020-05-18","index":662,"close":118.45,"high":120.09,"low":114.52,"open":114.53,"volume":9354700},{"timestamp":1589895000,"date":"2020-05-19","index":663,"close":116.02,"high":119.99,"low":115.03,"open":118.87,"volume":6676800},{"timestamp":1589981400,"date":"2020-05-20","index":664,"close":117.04,"high":119.92,"low":114.25,"open":118.5,"volume":8665600},{"timestamp":1590067800,"date":"2020-05-21","index":665,"close":114.7,"high":116.56,"low":112.07,"open":116.36,"volume":7715700},{"timestamp":1590154200,"date":"2020-05-22","index":666,"close":108.51,"high":114.4,"low":107.62,"open":111.63,"volume":11992000}]},{"date":"2020-02-13","estimated":-0.14,"reported":-0.13,"pre":[{"timestamp":1580394600,"date":"2020-01-30","index":587,"close":130.64,"high":130.88,"low":126.8,"open":127.56,"volume":4472500},{"timestamp":1580481000,"date":"2020-01-31","index":588,"close":120.95,"high":129.53,"low":120.35,"open":129.1,"volume":16948000},{"timestamp":1580740200,"date":"2020-02-03","index":589,"close":127.5,"high":129.48,"low":123.2,"open":123.9,"volume":10112900},{"timestamp":1580826600,"date":"2020-02-04","index":590,"close":131.03,"high":132.79,"low":128.77,"open":129.1,"volume":7994400},{"timestamp":1580913000,"date":"2020-02-05","index":591,"close":125.94,"high":133.51,"low":125.02,"open":133.46,"volume":8797400},{"timestamp":1580999400,"date":"2020-02-06","index":592,"close":126.16,"high":129.02,"low":124.23,"open":126.4,"volume":6425800},{"timestamp":1581085800,"date":"2020-02-07","index":593,"close":124.25,"high":127.6,"low":123.9,"open":126.3,"volume":5447800},{"timestamp":1581345000,"date":"2020-02-10","index":594,"close":132.21,"high":133.37,"low":124.8,"open":124.99,"volume":13483900},{"timestamp":1581431400,"date":"2020-02-11","index":595,"close":137,"high":142.45,"low":134.1,"open":135.71,"volume":19908000},{"timestamp":1581517800,"date":"2020-02-12","index":596,"close":138.29,"high":141.3,"low":137.03,"open":140.28,"volume":12578200},{"timestamp":1581604200,"date":"2020-02-13","index":597,"close":139.05,"high":141.71,"low":138.36,"open":139.5,"volume":20641400}],"post":[{"timestamp":1581690600,"date":"2020-02-14","index":598,"close":130.25,"high":151.2,"low":127.4,"open":149.19,"volume":63567800},{"timestamp":1582036200,"date":"2020-02-18","index":599,"close":127.15,"high":133.55,"low":125.24,"open":131.66,"volume":19434100},{"timestamp":1582122600,"date":"2020-02-19","index":600,"close":126.56,"high":131.6,"low":126.4,"open":129.22,"volume":17247300},{"timestamp":1582209000,"date":"2020-02-20","index":601,"close":124.08,"high":127.79,"low":121.12,"open":127.25,"volume":15397000},{"timestamp":1582295400,"date":"2020-02-21","index":602,"close":119.38,"high":123.75,"low":118.24,"open":122.95,"volume":12555300},{"timestamp":1582554600,"date":"2020-02-24","index":603,"close":116.99,"high":118,"low":108.05,"open":110.3,"volume":16435500},{"timestamp":1582641000,"date":"2020-02-25","index":604,"close":118.67,"high":120.49,"low":113.06,"open":119.48,"volume":14533000},{"timestamp":1582727400,"date":"2020-02-26","index":605,"close":112.71,"high":119.36,"low":112.33,"open":118.29,"volume":9723300},{"timestamp":1582813800,"date":"2020-02-27","index":606,"close":110.03,"high":115.2,"low":105.57,"open":106.88,"volume":15852100},{"timestamp":1582900200,"date":"2020-02-28","index":607,"close":113.67,"high":114.12,"low":106,"open":107,"volume":12246900},{"timestamp":1583159400,"date":"2020-03-02","index":608,"close":114.67,"high":116.16,"low":111.33,"open":115.49,"volume":9298100}]},{"date":"2019-11-06","estimated":-0.27,"reported":-0.22,"pre":[{"timestamp":1571837400,"date":"2019-10-23","index":520,"close":128.76,"high":131.87,"low":127.02,"open":129,"volume":10625600},{"timestamp":1571923800,"date":"2019-10-24","index":521,"close":131.22,"high":131.88,"low":126.41,"open":128.33,"volume":10526600},{"timestamp":1572010200,"date":"2019-10-25","index":522,"close":133.74,"high":134.1,"low":127.3,"open":129.15,"volume":11485700},{"timestamp":1572269400,"date":"2019-10-28","index":523,"close":146.88,"high":148.17,"low":136.4,"open":137,"volume":24073200},{"timestamp":1572355800,"date":"2019-10-29","index":524,"close":147.24,"high":149.51,"low":143.68,"open":146.1,"volume":16095100},{"timestamp":1572442200,"date":"2019-10-30","index":525,"close":149.43,"high":151.48,"low":146.84,"open":147.74,"volume":10916500},{"timestamp":1572528600,"date":"2019-10-31","index":526,"close":147.2,"high":151.3,"low":143.36,"open":149.43,"volume":13249300},{"timestamp":1572615000,"date":"2019-11-01","index":527,"close":146.5,"high":148.7,"low":143.41,"open":148.44,"volume":10946600},{"timestamp":1572877800,"date":"2019-11-04","index":528,"close":140.51,"high":148.85,"low":137.45,"open":147.15,"volume":20088800},{"timestamp":1572964200,"date":"2019-11-05","index":529,"close":139.57,"high":142.65,"low":136.71,"open":140.47,"volume":11789400},{"timestamp":1573050600,"date":"2019-11-06","index":530,"close":141.05,"high":143.95,"low":136.81,"open":138.65,"volume":21711900}],"post":[{"timestamp":1573137000,"date":"2019-11-07","index":531,"close":118.46,"high":128.38,"low":116.26,"open":118.75,"volume":52683900},{"timestamp":1573223400,"date":"2019-11-08","index":532,"close":121.94,"high":123.56,"low":118.7,"open":119.2,"volume":19210200},{"timestamp":1573482600,"date":"2019-11-11","index":533,"close":129.21,"high":129.55,"low":120.28,"open":120.8,"volume":20678300},{"timestamp":1573569000,"date":"2019-11-12","index":534,"close":135.35,"high":135.8,"low":130.08,"open":130.08,"volume":24287800},{"timestamp":1573655400,"date":"2019-11-13","index":535,"close":142.37,"high":142.45,"low":133.06,"open":134.48,"volume":20516300},{"timestamp":1573741800,"date":"2019-11-14","index":536,"close":148.7,"high":150.04,"low":141.19,"open":142,"volume":26197900},{"timestamp":1573828200,"date":"2019-11-15","index":537,"close":157.3,"high":158.23,"low":149.8,"open":151.7,"volume":26578000},{"timestamp":1574087400,"date":"2019-11-18","index":538,"close":160.12,"high":165.1,"low":153.56,"open":157.3,"volume":27376900},{"timestamp":1574173800,"date":"2019-11-19","index":539,"close":153.91,"high":158,"low":147.51,"open":153.45,"volume":31446000},{"timestamp":1574260200,"date":"2019-11-20","index":540,"close":158.93,"high":160.99,"low":151.17,"open":152.21,"volume":26596300},{"timestamp":1574346600,"date":"2019-11-21","index":541,"close":155.91,"high":163.33,"low":154.13,"open":159.7,"volume":21586300}]},{"date":"2019-08-07","estimated":-0.22,"reported":-0.08,"pre":[{"timestamp":1563975000,"date":"2019-07-24","index":456,"close":107.66,"high":108.18,"low":104.11,"open":104.68,"volume":6138600},{"timestamp":1564061400,"date":"2019-07-25","index":457,"close":106.89,"high":109.51,"low":106.3,"open":107.72,"volume":5276800},{"timestamp":1564147800,"date":"2019-07-26","index":458,"close":110.45,"high":111.53,"low":107.38,"open":107.38,"volume":6865400},{"timestamp":1564407000,"date":"2019-07-29","index":459,"close":105.13,"high":111.84,"low":102.22,"open":110.55,"volume":10855500},{"timestamp":1564493400,"date":"2019-07-30","index":460,"close":105.76,"high":106.74,"low":102.38,"open":104,"volume":4684800},{"timestamp":1564579800,"date":"2019-07-31","index":461,"close":103.33,"high":107.52,"low":101.1,"open":105.76,"volume":5292200},{"timestamp":1564666200,"date":"2019-08-01","index":462,"close":100.85,"high":105.68,"low":99,"open":103.66,"volume":5478400},{"timestamp":1564752600,"date":"2019-08-02","index":463,"close":100.53,"high":102.9,"low":99.29,"open":100.84,"volume":4444500},{"timestamp":1565011800,"date":"2019-08-05","index":464,"close":102.57,"high":102.75,"low":96,"open":97.87,"volume":7328700},{"timestamp":1565098200,"date":"2019-08-06","index":465,"close":98.48,"high":105.19,"low":96.16,"open":103.23,"volume":11136200},{"timestamp":1565184600,"date":"2019-08-07","index":466,"close":100.97,"high":103.84,"low":98.48,"open":98.7,"volume":13649100}],"post":[{"timestamp":1565271000,"date":"2019-08-08","index":467,"close":122.03,"high":123.45,"low":117.56,"open":118.7,"volume":27655500},{"timestamp":1565357400,"date":"2019-08-09","index":468,"close":125.32,"high":128.2,"low":121.54,"open":121.74,"volume":14591500},{"timestamp":1565616600,"date":"2019-08-12","index":469,"close":134.3,"high":136.55,"low":129.43,"open":129.86,"volume":19578800},{"timestamp":1565703000,"date":"2019-08-13","index":470,"close":135.33,"high":142.1,"low":133.96,"open":137.2,"volume":20212900},{"timestamp":1565789400,"date":"2019-08-14","index":471,"close":130.57,"high":134.36,"low":128.76,"open":132.45,"volume":11600700},{"timestamp":1565875800,"date":"2019-08-15","index":472,"close":129.4,"high":133.94,"low":128.27,"open":133,"volume":9015800},{"timestamp":1565962200,"date":"2019-08-16","index":473,"close":131.04,"high":131.9,"low":127.06,"open":131.01,"volume":6339800},{"timestamp":1566221400,"date":"2019-08-19","index":474,"close":134.96,"high":135.8,"low":128.4,"open":132.34,"volume":9339800},{"timestamp":1566307800,"date":"2019-08-20","index":475,"close":134.26,"high":137.96,"low":133.15,"open":134.49,"volume":6652600},{"timestamp":1566394200,"date":"2019-08-21","index":476,"close":138.58,"high":140.45,"low":134.34,"open":135.12,"volume":8198400},{"timestamp":1566480600,"date":"2019-08-22","index":477,"close":139.14,"high":139.48,"low":135.85,"open":138.25,"volume":6595700}]},{"date":"2019-05-08","estimated":-0.25,"reported":-0.09,"pre":[{"timestamp":1556112600,"date":"2019-04-24","index":393,"close":60.97,"high":61.6,"low":59.66,"open":61.32,"volume":9040200},{"timestamp":1556199000,"date":"2019-04-25","index":394,"close":61.04,"high":62.46,"low":60.5,"open":61.02,"volume":7675900},{"timestamp":1556285400,"date":"2019-04-26","index":395,"close":63.44,"high":63.57,"low":60.29,"open":61.12,"volume":11456100},{"timestamp":1556544600,"date":"2019-04-29","index":396,"close":63.28,"high":64.17,"low":61.85,"open":63.7,"volume":10486700},{"timestamp":1556631000,"date":"2019-04-30","index":397,"close":63.59,"high":64.61,"low":62.06,"open":62.84,"volume":8045400},{"timestamp":1556717400,"date":"2019-05-01","index":398,"close":63.69,"high":65.18,"low":63.68,"open":64.4,"volume":6866600},{"timestamp":1556803800,"date":"2019-05-02","index":399,"close":64.39,"high":64.63,"low":62.34,"open":63.52,"volume":6196300},{"timestamp":1556890200,"date":"2019-05-03","index":400,"close":65.02,"high":65.05,"low":63.65,"open":64.8,"volume":4597700},{"timestamp":1557149400,"date":"2019-05-06","index":401,"close":65.75,"high":66.2,"low":62.56,"open":63.05,"volume":8644000},{"timestamp":1557235800,"date":"2019-05-07","index":402,"close":64.41,"high":68.43,"low":63.64,"open":66.89,"volume":13991900},{"timestamp":1557322200,"date":"2019-05-08","index":403,"close":64.92,"high":65.8,"low":63.81,"open":64,"volume":12383200}],"post":[{"timestamp":1557408600,"date":"2019-05-09","index":404,"close":83.17,"high":83.35,"low":69,"open":70,"volume":56746600},{"timestamp":1557495000,"date":"2019-05-10","index":405,"close":82.75,"high":86.5,"low":80.87,"open":82,"volume":25933400},{"timestamp":1557754200,"date":"2019-05-13","index":406,"close":79.45,"high":84.9,"low":78.86,"open":80.76,"volume":22878300},{"timestamp":1557840600,"date":"2019-05-14","index":407,"close":82.83,"high":83.39,"low":79.67,"open":80.66,"volume":10519200},{"timestamp":1557927000,"date":"2019-05-15","index":408,"close":83.34,"high":84.85,"low":81.59,"open":82.65,"volume":10503100},{"timestamp":1558013400,"date":"2019-05-16","index":409,"close":83.28,"high":84.4,"low":80.61,"open":82.59,"volume":11844100},{"timestamp":1558099800,"date":"2019-05-17","index":410,"close":84.03,"high":87.14,"low":82.35,"open":82.5,"volume":16141000},{"timestamp":1558359000,"date":"2019-05-20","index":411,"close":83.33,"high":85,"low":81.23,"open":83.81,"volume":11115100},{"timestamp":1558445400,"date":"2019-05-21","index":412,"close":87.63,"high":87.65,"low":83.75,"open":83.97,"volume":10989400},{"timestamp":1558531800,"date":"2019-05-22","index":413,"close":88.02,"high":89.35,"low":86.47,"open":87.79,"volume":10019400},{"timestamp":1558618200,"date":"2019-05-23","index":414,"close":89.98,"high":90,"low":86.62,"open":87.79,"volume":11658800}]},{"date":"2019-02-21","estimated":0.03,"reported":0.05,"pre":[{"timestamp":1549463400,"date":"2019-02-06","index":340,"close":48.38,"high":48.99,"low":47.6,"open":48.03,"volume":6243400},{"timestamp":1549549800,"date":"2019-02-07","index":341,"close":46.86,"high":47.86,"low":45.01,"open":47.66,"volume":10505800},{"timestamp":1549636200,"date":"2019-02-08","index":342,"close":48.27,"high":48.33,"low":46.01,"open":46.25,"volume":6471200},{"timestamp":1549895400,"date":"2019-02-11","index":343,"close":46.98,"high":48.38,"low":45.02,"open":48.27,"volume":13511000},{"timestamp":1549981800,"date":"2019-02-12","index":344,"close":49.21,"high":49.34,"low":47.02,"open":47.35,"volume":9823200},{"timestamp":1550068200,"date":"2019-02-13","index":345,"close":50.2,"high":50.56,"low":48.9,"open":49.3,"volume":7000400},{"timestamp":1550154600,"date":"2019-02-14","index":346,"close":50.97,"high":52,"low":49.33,"open":49.49,"volume":10047600},{"timestamp":1550241000,"date":"2019-02-15","index":347,"close":52.08,"high":52.23,"low":50.81,"open":51.72,"volume":7162300},{"timestamp":1550586600,"date":"2019-02-19","index":348,"close":53.22,"high":55.27,"low":52.27,"open":52.67,"volume":14485600},{"timestamp":1550673000,"date":"2019-02-20","index":349,"close":53.64,"high":54.49,"low":52.66,"open":54.29,"volume":10739900},{"timestamp":1550759400,"date":"2019-02-21","index":350,"close":51.48,"high":53.9,"low":51.14,"open":53.8,"volume":16876300}],"post":[{"timestamp":1550845800,"date":"2019-02-22","index":351,"close":64.47,"high":64.92,"low":54.5,"open":55.09,"volume":48341700},{"timestamp":1551105000,"date":"2019-02-25","index":352,"close":64.87,"high":67.43,"low":63.22,"open":64.83,"volume":22283400},{"timestamp":1551191400,"date":"2019-02-26","index":353,"close":65.08,"high":66.97,"low":63.34,"open":63.65,"volume":12994400},{"timestamp":1551277800,"date":"2019-02-27","index":354,"close":67.37,"high":67.6,"low":64.66,"open":65,"volume":9676500},{"timestamp":1551364200,"date":"2019-02-28","index":355,"close":66.29,"high":68,"low":65.28,"open":67.92,"volume":8149100},{"timestamp":1551450600,"date":"2019-03-01","index":356,"close":69.08,"high":69.89,"low":66.76,"open":67.18,"volume":10741700},{"timestamp":1551709800,"date":"2019-03-04","index":357,"close":67.05,"high":69.71,"low":64.63,"open":69.37,"volume":15844900},{"timestamp":1551796200,"date":"2019-03-05","index":358,"close":68.83,"high":69.49,"low":65.6,"open":67.06,"volume":9322900},{"timestamp":1551882600,"date":"2019-03-06","index":359,"close":71.89,"high":72.97,"low":68.17,"open":68.59,"volume":15339500},{"timestamp":1551969000,"date":"2019-03-07","index":360,"close":70.81,"high":72.46,"low":69.54,"open":71.5,"volume":9990200},{"timestamp":1552055400,"date":"2019-03-08","index":361,"close":71.27,"high":72.21,"low":66.57,"open":67.71,"volume":11553300}]},{"date":"2018-11-07","estimated":-0.12,"reported":-0.09,"pre":[{"timestamp":1540387800,"date":"2018-10-24","index":270,"close":50.74,"high":54.79,"low":50.56,"open":54.06,"volume":8157000},{"timestamp":1540474200,"date":"2018-10-25","index":271,"close":52.05,"high":53.42,"low":51.09,"open":51.19,"volume":7002300},{"timestamp":1540560600,"date":"2018-10-26","index":272,"close":51.82,"high":54.18,"low":50.41,"open":50.67,"volume":9263700},{"timestamp":1540819800,"date":"2018-10-29","index":273,"close":50.47,"high":53.78,"low":49.28,"open":53.46,"volume":5794600},{"timestamp":1540906200,"date":"2018-10-30","index":274,"close":52.26,"high":52.8,"low":49.31,"open":49.7,"volume":5603700},{"timestamp":1540992600,"date":"2018-10-31","index":275,"close":55.6,"high":56.36,"low":53.75,"open":54,"volume":5970800},{"timestamp":1541079000,"date":"2018-11-01","index":276,"close":57.83,"high":58.45,"low":54.16,"open":57,"volume":7179700},{"timestamp":1541165400,"date":"2018-11-02","index":277,"close":57.89,"high":58.7,"low":56.15,"open":57.55,"volume":4966500},{"timestamp":1541428200,"date":"2018-11-05","index":278,"close":56.85,"high":58.5,"low":54.55,"open":57.96,"volume":5432400},{"timestamp":1541514600,"date":"2018-11-06","index":279,"close":55.62,"high":57.96,"low":54.55,"open":56.4,"volume":5364300},{"timestamp":1541601000,"date":"2018-11-07","index":280,"close":58.86,"high":59.18,"low":55.71,"open":56.42,"volume":11827600}],"post":[{"timestamp":1541687400,"date":"2018-11-08","index":281,"close":45.74,"high":51.46,"low":45.62,"open":51.09,"volume":34311200},{"timestamp":1541773800,"date":"2018-11-09","index":282,"close":43.94,"high":45.39,"low":42.71,"open":45.2,"volume":14422200},{"timestamp":1542033000,"date":"2018-11-12","index":283,"close":41.46,"high":43.69,"low":40.31,"open":43.25,"volume":10576000},{"timestamp":1542119400,"date":"2018-11-13","index":284,"close":42.44,"high":43.39,"low":41.34,"open":41.6,"volume":7877300},{"timestamp":1542205800,"date":"2018-11-14","index":285,"close":43.2,"high":43.95,"low":41.7,"open":43.04,"volume":6572700},{"timestamp":1542292200,"date":"2018-11-15","index":286,"close":44.53,"high":44.83,"low":42.31,"open":43.02,"volume":8035400},{"timestamp":1542378600,"date":"2018-11-16","index":287,"close":44.58,"high":45.68,"low":42.95,"open":43.64,"volume":5722100},{"timestamp":1542637800,"date":"2018-11-19","index":288,"close":42.67,"high":44.55,"low":42.11,"open":44.4,"volume":4324600},{"timestamp":1542724200,"date":"2018-11-20","index":289,"close":40.86,"high":42.56,"low":38.51,"open":39.7,"volume":7999000},{"timestamp":1542810600,"date":"2018-11-21","index":290,"close":40.25,"high":42.48,"low":39.76,"open":42.02,"volume":5220200},{"timestamp":1542983400,"date":"2018-11-23","index":291,"close":39.92,"high":41.08,"low":39.72,"open":39.78,"volume":2417800}]},{"date":"2018-08-08","estimated":-0.15,"reported":null,"pre":[],"post":[]},{"date":"2018-05-09","estimated":-0.15,"reported":-0.07,"pre":[{"timestamp":1524663000,"date":"2018-04-25","index":143,"close":31.88,"high":32.53,"low":31.36,"open":32.41,"volume":1668400},{"timestamp":1524749400,"date":"2018-04-26","index":144,"close":32.91,"high":33.38,"low":31.9,"open":32.12,"volume":2175200},{"timestamp":1524835800,"date":"2018-04-27","index":145,"close":32.7,"high":33.08,"low":32.11,"open":32.95,"volume":1211000},{"timestamp":1525095000,"date":"2018-04-30","index":146,"close":32.54,"high":33.38,"low":32.18,"open":32.76,"volume":1640800},{"timestamp":1525181400,"date":"2018-05-01","index":147,"close":32.97,"high":33.17,"low":31.82,"open":32.38,"volume":2133100},{"timestamp":1525267800,"date":"2018-05-02","index":148,"close":33.36,"high":33.75,"low":32.71,"open":32.79,"volume":2645900},{"timestamp":1525354200,"date":"2018-05-03","index":149,"close":31.02,"high":33.12,"low":30.88,"open":33.02,"volume":5824400},{"timestamp":1525440600,"date":"2018-05-04","index":150,"close":31.55,"high":32.2,"low":31.07,"open":31.1,"volume":5104500},{"timestamp":1525699800,"date":"2018-05-07","index":151,"close":33.17,"high":34,"low":31.93,"open":31.95,"volume":6006700},{"timestamp":1525786200,"date":"2018-05-08","index":152,"close":33.12,"high":34.25,"low":32.92,"open":33.83,"volume":5501000},{"timestamp":1525872600,"date":"2018-05-09","index":153,"close":36.08,"high":36.95,"low":34,"open":34.38,"volume":21384700}],"post":[{"timestamp":1525959000,"date":"2018-05-10","index":154,"close":35.46,"high":38.84,"low":35.15,"open":38.3,"volume":30802000},{"timestamp":1526045400,"date":"2018-05-11","index":155,"close":35.14,"high":35.18,"low":31.78,"open":33.76,"volume":12678200},{"timestamp":1526304600,"date":"2018-05-14","index":156,"close":35.3,"high":36.5,"low":35.12,"open":35.46,"volume":5932400},{"timestamp":1526391000,"date":"2018-05-15","index":157,"close":34.08,"high":35.1,"low":33.53,"open":35,"volume":4965000},{"timestamp":1526477400,"date":"2018-05-16","index":158,"close":34.44,"high":34.78,"low":33.98,"open":34,"volume":2364800},{"timestamp":1526563800,"date":"2018-05-17","index":159,"close":34.26,"high":35.03,"low":34.04,"open":34.05,"volume":2639800},{"timestamp":1526650200,"date":"2018-05-18","index":160,"close":35.4,"high":36.31,"low":34.92,"open":35,"volume":6855000},{"timestamp":1526909400,"date":"2018-05-21","index":161,"close":34.74,"high":36.6,"low":34.56,"open":36.4,"volume":4808700},{"timestamp":1526995800,"date":"2018-05-22","index":162,"close":34.04,"high":35.19,"low":33.87,"open":35.09,"volume":3353700},{"timestamp":1527082200,"date":"2018-05-23","index":163,"close":34.55,"high":34.58,"low":33.62,"open":33.73,"volume":2368500},{"timestamp":1527168600,"date":"2018-05-24","index":164,"close":35.99,"high":36.1,"low":34.6,"open":34.62,"volume":5706600}]},{"date":"2018-02-21","estimated":-0.1,"reported":0.08,"pre":[{"timestamp":1517927400,"date":"2018-02-06","index":89,"close":41.9,"high":42,"low":39.01,"open":39.01,"volume":2637000},{"timestamp":1518013800,"date":"2018-02-07","index":90,"close":45.69,"high":46.45,"low":42.55,"open":42.73,"volume":4760400},{"timestamp":1518100200,"date":"2018-02-08","index":91,"close":43.7,"high":47.35,"low":43.56,"open":46.04,"volume":5320400},{"timestamp":1518186600,"date":"2018-02-09","index":92,"close":42.46,"high":45.35,"low":40.1,"open":45,"volume":3590700},{"timestamp":1518445800,"date":"2018-02-12","index":93,"close":43.23,"high":44,"low":41.83,"open":43.56,"volume":1967400},{"timestamp":1518532200,"date":"2018-02-13","index":94,"close":43.02,"high":43.69,"low":42.14,"open":42.22,"volume":1278100},{"timestamp":1518618600,"date":"2018-02-14","index":95,"close":44.85,"high":46.1,"low":42.87,"open":42.95,"volume":3434100},{"timestamp":1518705000,"date":"2018-02-15","index":96,"close":45.64,"high":46.1,"low":44.37,"open":45.8,"volume":2061700},{"timestamp":1518791400,"date":"2018-02-16","index":97,"close":48.13,"high":49.4,"low":45.4,"open":45.6,"volume":6172800},{"timestamp":1519137000,"date":"2018-02-20","index":98,"close":51.18,"high":51.75,"low":49.48,"open":50.45,"volume":7555000},{"timestamp":1519223400,"date":"2018-02-21","index":99,"close":51.1,"high":52.7,"low":49.14,"open":52.03,"volume":12715600}],"post":[{"timestamp":1519309800,"date":"2018-02-22","index":100,"close":42.05,"high":44.33,"low":39.75,"open":40.39,"volume":24022600},{"timestamp":1519396200,"date":"2018-02-23","index":101,"close":41.52,"high":43.2,"low":41.38,"open":42.92,"volume":6155200},{"timestamp":1519655400,"date":"2018-02-26","index":102,"close":40.44,"high":42.15,"low":40.21,"open":41.82,"volume":5135000},{"timestamp":1519741800,"date":"2018-02-27","index":103,"close":40.91,"high":41.39,"low":40.28,"open":40.3,"volume":3080900},{"timestamp":1519828200,"date":"2018-02-28","index":104,"close":40.77,"high":41.8,"low":40.5,"open":41.1,"volume":2159600},{"timestamp":1519914600,"date":"2018-03-01","index":105,"close":38.72,"high":40.88,"low":38.38,"open":40.21,"volume":4438000},{"timestamp":1520001000,"date":"2018-03-02","index":106,"close":37.57,"high":38.65,"low":37.33,"open":38.11,"volume":3630700},{"timestamp":1520260200,"date":"2018-03-05","index":107,"close":39,"high":40.12,"low":37.4,"open":37.6,"volume":3303200},{"timestamp":1520346600,"date":"2018-03-06","index":108,"close":38.58,"high":40.14,"low":38.5,"open":39.8,"volume":2702700},{"timestamp":1520433000,"date":"2018-03-07","index":109,"close":38.89,"high":39.6,"low":37.76,"open":37.76,"volume":2092200},{"timestamp":1520519400,"date":"2018-03-08","index":110,"close":38.69,"high":39.47,"low":38.05,"open":39.2,"volume":1868900}]},{"date":"2017-11-08","estimated":-1.79,"reported":-8.79,"pre":[{"timestamp":1508938200,"date":"2017-10-25","index":19,"close":18.92,"high":19.75,"low":18.35,"open":19.66,"volume":2418900},{"timestamp":1509024600,"date":"2017-10-26","index":20,"close":18.57,"high":19.5,"low":18.52,"open":19.06,"volume":1707900},{"timestamp":1509111000,"date":"2017-10-27","index":21,"close":18.79,"high":19.3,"low":18.5,"open":18.5,"volume":1588400},{"timestamp":1509370200,"date":"2017-10-30","index":22,"close":19.5,"high":20.15,"low":18.7,"open":18.72,"volume":2116000},{"timestamp":1509456600,"date":"2017-10-31","index":23,"close":20.38,"high":20.84,"low":19.6,"open":19.89,"volume":1879600},{"timestamp":1509543000,"date":"2017-11-01","index":24,"close":19.8,"high":20.88,"low":19.77,"open":20.44,"volume":1164400},{"timestamp":1509629400,"date":"2017-11-02","index":25,"close":19.75,"high":20.53,"low":19.59,"open":20.53,"volume":523900},{"timestamp":1509715800,"date":"2017-11-03","index":26,"close":19.55,"high":19.76,"low":18.8,"open":19.65,"volume":766200},{"timestamp":1509978600,"date":"2017-11-06","index":27,"close":19.34,"high":19.95,"low":19.25,"open":19.41,"volume":1416000},{"timestamp":1510065000,"date":"2017-11-07","index":28,"close":19.13,"high":19.55,"low":18.8,"open":19.24,"volume":927800},{"timestamp":1510151400,"date":"2017-11-08","index":29,"close":18.84,"high":19.43,"low":18.56,"open":19.3,"volume":4730600}],"post":[{"timestamp":1510237800,"date":"2017-11-09","index":30,"close":29.19,"high":29.44,"low":23.86,"open":24.75,"volume":33372100},{"timestamp":1510324200,"date":"2017-11-10","index":31,"close":33.25,"high":36.65,"low":30.5,"open":30.91,"volume":34527400},{"timestamp":1510583400,"date":"2017-11-13","index":32,"close":42.71,"high":47.49,"low":34.86,"open":34.88,"volume":52790900},{"timestamp":1510669800,"date":"2017-11-14","index":33,"close":36.95,"high":48.8,"low":36.58,"open":46.74,"volume":56821100},{"timestamp":1510756200,"date":"2017-11-15","index":34,"close":39.32,"high":39.75,"low":34.22,"open":34.61,"volume":22401100},{"timestamp":1510842600,"date":"2017-11-16","index":35,"close":39.79,"high":42.75,"low":38.11,"open":42,"volume":18503400},{"timestamp":1510929000,"date":"2017-11-17","index":36,"close":38.59,"high":40.57,"low":37.75,"open":38.92,"volume":7572600},{"timestamp":1511188200,"date":"2017-11-20","index":37,"close":39.02,"high":39.95,"low":38.6,"open":39.1,"volume":5895300},{"timestamp":1511274600,"date":"2017-11-21","index":38,"close":37.26,"high":39.42,"low":37.19,"open":39,"volume":5433500},{"timestamp":1511361000,"date":"2017-11-22","index":39,"close":40.6,"high":41.09,"low":35.03,"open":37,"volume":11770900},{"timestamp":1511533800,"date":"2017-11-24","index":40,"close":39.47,"high":41.26,"low":39.16,"open":41.19,"volume":4689900}]},{"date":"2017-09-28","estimated":null,"reported":null,"pre":[],"post":[]}] +[{"date":"2025-10-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-13","estimated":-0.44,"reported":null,"pre":[],"post":[]},{"date":"2024-10-30","estimated":-0.32,"reported":-0.06,"pre":[{"timestamp":1729085400,"date":"2024-10-16","index":1773,"close":77.56,"high":80.77,"low":76.53,"open":79.01,"volume":2893800},{"timestamp":1729171800,"date":"2024-10-17","index":1774,"close":76.95,"high":78.3,"low":76.5,"open":77.09,"volume":2128400},{"timestamp":1729258200,"date":"2024-10-18","index":1775,"close":80.07,"high":80.2,"low":78.24,"open":78.61,"volume":2874200},{"timestamp":1729517400,"date":"2024-10-21","index":1776,"close":77,"high":79.9,"low":76.42,"open":79.65,"volume":2997200},{"timestamp":1729603800,"date":"2024-10-22","index":1777,"close":76.79,"high":77.26,"low":76.01,"open":76.65,"volume":1661600},{"timestamp":1729690200,"date":"2024-10-23","index":1778,"close":73.5,"high":76.93,"low":72.72,"open":76.33,"volume":3738400},{"timestamp":1729776600,"date":"2024-10-24","index":1779,"close":74.04,"high":74.76,"low":73.55,"open":74,"volume":2287600},{"timestamp":1729863000,"date":"2024-10-25","index":1780,"close":75.27,"high":76.23,"low":74.25,"open":74.66,"volume":2281500},{"timestamp":1730122200,"date":"2024-10-28","index":1781,"close":76.05,"high":77.25,"low":75.61,"open":75.93,"volume":2030300},{"timestamp":1730208600,"date":"2024-10-29","index":1782,"close":76.41,"high":77.06,"low":75.06,"open":76.17,"volume":1956200},{"timestamp":1730295000,"date":"2024-10-30","index":1783,"close":77.51,"high":79.29,"low":76.08,"open":76.92,"volume":7243000}],"post":[{"timestamp":1730404802,"date":"2024-10-31","index":1784,"close":64.08,"high":68.75,"low":60.06,"open":68,"volume":21812814},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-08-01","estimated":-0.43,"reported":-0.24,"pre":[{"timestamp":1721309400,"date":"2024-07-18","index":1710,"close":62.77,"high":66.19,"low":62.27,"open":64.71,"volume":3600200},{"timestamp":1721395800,"date":"2024-07-19","index":1711,"close":62.55,"high":64.25,"low":62.3,"open":62.81,"volume":2545100},{"timestamp":1721655000,"date":"2024-07-22","index":1712,"close":62.05,"high":62.97,"low":60.64,"open":62.97,"volume":2635600},{"timestamp":1721741400,"date":"2024-07-23","index":1713,"close":62.09,"high":62.68,"low":60.61,"open":61.5,"volume":2292800},{"timestamp":1721827800,"date":"2024-07-24","index":1714,"close":55.59,"high":60.05,"low":55.4,"open":60.04,"volume":7748000},{"timestamp":1721914200,"date":"2024-07-25","index":1715,"close":57.45,"high":58.88,"low":55.3,"open":55.51,"volume":3518100},{"timestamp":1722000600,"date":"2024-07-26","index":1716,"close":59.04,"high":59.06,"low":57.42,"open":58.5,"volume":3006700},{"timestamp":1722259800,"date":"2024-07-29","index":1717,"close":58.9,"high":59.72,"low":58.05,"open":59.18,"volume":2442900},{"timestamp":1722346200,"date":"2024-07-30","index":1718,"close":57.44,"high":59.3,"low":56.9,"open":58.35,"volume":2876300},{"timestamp":1722432600,"date":"2024-07-31","index":1719,"close":58.21,"high":58.97,"low":56.94,"open":57.6,"volume":2828600},{"timestamp":1722519000,"date":"2024-08-01","index":1720,"close":55.33,"high":58.68,"low":54.36,"open":58.59,"volume":6806700}],"post":[{"timestamp":1722605400,"date":"2024-08-02","index":1721,"close":53.14,"high":57.98,"low":52.95,"open":56.9,"volume":7584600},{"timestamp":1722864600,"date":"2024-08-05","index":1722,"close":51.67,"high":52.96,"low":48.33,"open":49.85,"volume":6725100},{"timestamp":1722951000,"date":"2024-08-06","index":1723,"close":53.03,"high":53.82,"low":51.3,"open":52.23,"volume":4386500},{"timestamp":1723037400,"date":"2024-08-07","index":1724,"close":52.84,"high":56.85,"low":52.79,"open":53.68,"volume":5064000},{"timestamp":1723123800,"date":"2024-08-08","index":1725,"close":55.61,"high":55.7,"low":52.8,"open":53.01,"volume":4041800},{"timestamp":1723210200,"date":"2024-08-09","index":1726,"close":55.1,"high":55.77,"low":54.61,"open":55.7,"volume":2091100},{"timestamp":1723469400,"date":"2024-08-12","index":1727,"close":53.52,"high":55.32,"low":53.28,"open":55.32,"volume":2683900},{"timestamp":1723555800,"date":"2024-08-13","index":1728,"close":56.51,"high":57.13,"low":53.84,"open":54,"volume":2898800},{"timestamp":1723642200,"date":"2024-08-14","index":1729,"close":56.22,"high":57.24,"low":55.25,"open":57.02,"volume":2450300},{"timestamp":1723728600,"date":"2024-08-15","index":1730,"close":59.27,"high":61,"low":57.06,"open":57.16,"volume":3995800},{"timestamp":1723815000,"date":"2024-08-16","index":1731,"close":58.58,"high":59.77,"low":58.49,"open":58.83,"volume":1968200}]},{"date":"2024-04-25","estimated":-0.61,"reported":-0.35,"pre":[{"timestamp":1712842200,"date":"2024-04-11","index":1643,"close":61.95,"high":61.99,"low":60.4,"open":61.6,"volume":2256500},{"timestamp":1712928600,"date":"2024-04-12","index":1644,"close":59.9,"high":61.45,"low":59.77,"open":60.74,"volume":2995300},{"timestamp":1713187800,"date":"2024-04-15","index":1645,"close":58.94,"high":60.38,"low":58.4,"open":59.96,"volume":3418300},{"timestamp":1713274200,"date":"2024-04-16","index":1646,"close":57.82,"high":58.87,"low":57.47,"open":58.62,"volume":3465400},{"timestamp":1713360600,"date":"2024-04-17","index":1647,"close":57.59,"high":58.51,"low":57.43,"open":58.18,"volume":2856300},{"timestamp":1713447000,"date":"2024-04-18","index":1648,"close":58.69,"high":58.92,"low":57.25,"open":57.65,"volume":3120700},{"timestamp":1713533400,"date":"2024-04-19","index":1649,"close":56.9,"high":58.56,"low":56.32,"open":57.54,"volume":3555100},{"timestamp":1713792600,"date":"2024-04-22","index":1650,"close":58.57,"high":58.63,"low":56.16,"open":57.31,"volume":3926100},{"timestamp":1713879000,"date":"2024-04-23","index":1651,"close":61.74,"high":62.44,"low":58.9,"open":59,"volume":5653800},{"timestamp":1713965400,"date":"2024-04-24","index":1652,"close":61.83,"high":62.44,"low":60.72,"open":61.71,"volume":3181900},{"timestamp":1714051800,"date":"2024-04-25","index":1653,"close":62.81,"high":63.21,"low":59.66,"open":59.93,"volume":8516300}],"post":[{"timestamp":1714138200,"date":"2024-04-26","index":1654,"close":56.35,"high":60.74,"low":56.1,"open":60.73,"volume":18083800},{"timestamp":1714397400,"date":"2024-04-29","index":1655,"close":58.66,"high":59.89,"low":56.89,"open":57.18,"volume":8834800},{"timestamp":1714483800,"date":"2024-04-30","index":1656,"close":57.66,"high":61.46,"low":57.62,"open":60.12,"volume":7035200},{"timestamp":1714570200,"date":"2024-05-01","index":1657,"close":59.13,"high":60.58,"low":57.25,"open":57.28,"volume":4339500},{"timestamp":1714656600,"date":"2024-05-02","index":1658,"close":59.94,"high":59.99,"low":58.04,"open":59.25,"volume":2667000},{"timestamp":1714743000,"date":"2024-05-03","index":1659,"close":59.11,"high":61.48,"low":58.7,"open":61.3,"volume":3904600},{"timestamp":1715002200,"date":"2024-05-06","index":1660,"close":60.33,"high":61.17,"low":59.55,"open":59.77,"volume":3110300},{"timestamp":1715088600,"date":"2024-05-07","index":1661,"close":60.14,"high":60.65,"low":59.53,"open":59.99,"volume":2233700},{"timestamp":1715175000,"date":"2024-05-08","index":1662,"close":59.55,"high":59.92,"low":58.77,"open":59.29,"volume":1921200},{"timestamp":1715261400,"date":"2024-05-09","index":1663,"close":60.24,"high":60.47,"low":58.68,"open":59.44,"volume":1855400},{"timestamp":1715347800,"date":"2024-05-10","index":1664,"close":57.91,"high":60.33,"low":57.59,"open":60.13,"volume":3400600}]},{"date":"2024-02-15","estimated":-0.52,"reported":-0.55,"pre":[{"timestamp":1706797800,"date":"2024-02-01","index":1595,"close":88.65,"high":90.39,"low":87.22,"open":88.91,"volume":2883300},{"timestamp":1706884200,"date":"2024-02-02","index":1596,"close":91.03,"high":91.21,"low":87.9,"open":89.06,"volume":3620300},{"timestamp":1707143400,"date":"2024-02-05","index":1597,"close":87.75,"high":90.52,"low":86.75,"open":90,"volume":4352600},{"timestamp":1707229800,"date":"2024-02-06","index":1598,"close":93.48,"high":93.54,"low":88.63,"open":89.01,"volume":6738000},{"timestamp":1707316200,"date":"2024-02-07","index":1599,"close":94.49,"high":96.06,"low":91.87,"open":93.5,"volume":5037300},{"timestamp":1707402600,"date":"2024-02-08","index":1600,"close":94.7,"high":98.54,"low":93.09,"open":95.75,"volume":5812300},{"timestamp":1707489000,"date":"2024-02-09","index":1601,"close":95.8,"high":96.88,"low":93.76,"open":95.45,"volume":3980200},{"timestamp":1707748200,"date":"2024-02-12","index":1602,"close":98.57,"high":99.8,"low":96,"open":96,"volume":5782500},{"timestamp":1707834600,"date":"2024-02-13","index":1603,"close":89.94,"high":95.88,"low":87.6,"open":94.14,"volume":10965600},{"timestamp":1707921000,"date":"2024-02-14","index":1604,"close":91.24,"high":91.9,"low":87.3,"open":90.76,"volume":6883400},{"timestamp":1708007400,"date":"2024-02-15","index":1605,"close":94.5,"high":95.17,"low":91.07,"open":91.75,"volume":13249800}],"post":[{"timestamp":1708093800,"date":"2024-02-16","index":1606,"close":72,"high":78.61,"low":71,"open":76.97,"volume":40138100},{"timestamp":1708439400,"date":"2024-02-20","index":1607,"close":67.25,"high":68.38,"low":66,"open":68.03,"volume":19209900},{"timestamp":1708525800,"date":"2024-02-21","index":1608,"close":63.9,"high":68.01,"low":63.57,"open":66.58,"volume":12825300},{"timestamp":1708612200,"date":"2024-02-22","index":1609,"close":63.29,"high":65.3,"low":62.26,"open":65.06,"volume":13240500},{"timestamp":1708698600,"date":"2024-02-23","index":1610,"close":64.48,"high":65.2,"low":62.85,"open":63.19,"volume":8515100},{"timestamp":1708957800,"date":"2024-02-26","index":1611,"close":64.35,"high":65.86,"low":63.63,"open":64.45,"volume":6193900},{"timestamp":1709044200,"date":"2024-02-27","index":1612,"close":63.83,"high":64.09,"low":61.47,"open":62.94,"volume":8088300},{"timestamp":1709130600,"date":"2024-02-28","index":1613,"close":63.71,"high":64.77,"low":62.75,"open":63,"volume":5206600},{"timestamp":1709217000,"date":"2024-02-29","index":1614,"close":63.18,"high":65.04,"low":62.81,"open":64.74,"volume":5618200},{"timestamp":1709303400,"date":"2024-03-01","index":1615,"close":63.35,"high":63.82,"low":62.62,"open":63.41,"volume":4715000},{"timestamp":1709562600,"date":"2024-03-04","index":1616,"close":63.02,"high":63.77,"low":61.1,"open":63.2,"volume":6593700}]},{"date":"2023-11-01","estimated":-2.12,"reported":-2.33,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":1523,"close":62.1,"high":66.8,"low":62.02,"open":66.6,"volume":10581600},{"timestamp":1697722200,"date":"2023-10-19","index":1524,"close":62.48,"high":64.8,"low":62.12,"open":64.05,"volume":6142700},{"timestamp":1697808600,"date":"2023-10-20","index":1525,"close":59.8,"high":62.63,"low":59.66,"open":62.4,"volume":5231900},{"timestamp":1698067800,"date":"2023-10-23","index":1526,"close":61.18,"high":62.03,"low":58.9,"open":59.58,"volume":6281200},{"timestamp":1698154200,"date":"2023-10-24","index":1527,"close":61.42,"high":63.07,"low":60.62,"open":61.67,"volume":5607700},{"timestamp":1698240600,"date":"2023-10-25","index":1528,"close":58.5,"high":64.24,"low":58.15,"open":62.75,"volume":6670900},{"timestamp":1698327000,"date":"2023-10-26","index":1529,"close":56.41,"high":58.65,"low":55.68,"open":58.25,"volume":6329900},{"timestamp":1698413400,"date":"2023-10-27","index":1530,"close":56.35,"high":57.46,"low":56.01,"open":56.88,"volume":3997200},{"timestamp":1698672600,"date":"2023-10-30","index":1531,"close":56.35,"high":57.25,"low":55.02,"open":56.88,"volume":4378200},{"timestamp":1698759000,"date":"2023-10-31","index":1532,"close":59.57,"high":59.69,"low":56.46,"open":57.27,"volume":7088200},{"timestamp":1698845400,"date":"2023-11-01","index":1533,"close":59.7,"high":59.89,"low":57.32,"open":59.14,"volume":12571200}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":1534,"close":78.05,"high":79.12,"low":69.18,"open":70.86,"volume":40334800},{"timestamp":1699018200,"date":"2023-11-03","index":1535,"close":84.75,"high":86.09,"low":79.34,"open":79.45,"volume":28088600},{"timestamp":1699281000,"date":"2023-11-06","index":1536,"close":83.3,"high":85.43,"low":80.92,"open":84.22,"volume":13716600},{"timestamp":1699367400,"date":"2023-11-07","index":1537,"close":83.43,"high":85.38,"low":82.43,"open":83.99,"volume":8421000},{"timestamp":1699453800,"date":"2023-11-08","index":1538,"close":82.84,"high":83.5,"low":80.67,"open":83.44,"volume":6477000},{"timestamp":1699540200,"date":"2023-11-09","index":1539,"close":81.58,"high":86.4,"low":81.17,"open":83.95,"volume":7504700},{"timestamp":1699626600,"date":"2023-11-10","index":1540,"close":81.31,"high":82.84,"low":79.33,"open":80.54,"volume":6839900},{"timestamp":1699885800,"date":"2023-11-13","index":1541,"close":83.97,"high":84.51,"low":79.5,"open":80.74,"volume":7326400},{"timestamp":1699972200,"date":"2023-11-14","index":1542,"close":88.1,"high":88.78,"low":86.82,"open":87.6,"volume":6963400},{"timestamp":1700058600,"date":"2023-11-15","index":1543,"close":91.1,"high":93.2,"low":87.59,"open":88.59,"volume":8351100},{"timestamp":1700145000,"date":"2023-11-16","index":1544,"close":89.5,"high":90.3,"low":87.91,"open":90.14,"volume":4731000}]},{"date":"2023-07-27","estimated":-1.26,"reported":-0.76,"pre":[{"timestamp":1689255000,"date":"2023-07-13","index":1455,"close":76.41,"high":77.5,"low":75.16,"open":77.36,"volume":6031500},{"timestamp":1689341400,"date":"2023-07-14","index":1456,"close":74.02,"high":78.86,"low":73.52,"open":76.72,"volume":7182800},{"timestamp":1689600600,"date":"2023-07-17","index":1457,"close":75.84,"high":76.55,"low":72.86,"open":74.27,"volume":6039800},{"timestamp":1689687000,"date":"2023-07-18","index":1458,"close":75.65,"high":77.19,"low":74.95,"open":75.45,"volume":5579400},{"timestamp":1689773400,"date":"2023-07-19","index":1459,"close":77.3,"high":79.18,"low":75.02,"open":76.66,"volume":7467000},{"timestamp":1689859800,"date":"2023-07-20","index":1460,"close":73.59,"high":75.76,"low":72.67,"open":75.35,"volume":7490100},{"timestamp":1689946200,"date":"2023-07-21","index":1461,"close":73.5,"high":75.5,"low":73.36,"open":74.53,"volume":7189700},{"timestamp":1690205400,"date":"2023-07-24","index":1462,"close":71.86,"high":74.2,"low":71.61,"open":73.61,"volume":4153800},{"timestamp":1690291800,"date":"2023-07-25","index":1463,"close":70.4,"high":72.64,"low":70.38,"open":71.99,"volume":4927200},{"timestamp":1690378200,"date":"2023-07-26","index":1464,"close":71.47,"high":72.99,"low":70,"open":70.3,"volume":5801900},{"timestamp":1690464600,"date":"2023-07-27","index":1465,"close":68.19,"high":73.8,"low":67.7,"open":73.53,"volume":14177700}],"post":[{"timestamp":1690551000,"date":"2023-07-28","index":1466,"close":89.61,"high":89.71,"low":74.88,"open":74.98,"volume":61301800},{"timestamp":1690810200,"date":"2023-07-31","index":1467,"close":96.27,"high":96.95,"low":90.99,"open":91.7,"volume":36249500},{"timestamp":1690896600,"date":"2023-08-01","index":1468,"close":97.49,"high":98.44,"low":93.79,"open":95.51,"volume":17923400},{"timestamp":1690983000,"date":"2023-08-02","index":1469,"close":91.25,"high":96.35,"low":90.41,"open":95.18,"volume":12217200},{"timestamp":1691069400,"date":"2023-08-03","index":1470,"close":88.47,"high":91.25,"low":87.9,"open":88.89,"volume":9213100},{"timestamp":1691155800,"date":"2023-08-04","index":1471,"close":86.35,"high":89.15,"low":85.81,"open":88.59,"volume":7821100},{"timestamp":1691415000,"date":"2023-08-07","index":1472,"close":88.4,"high":88.56,"low":85.28,"open":86.9,"volume":6591800},{"timestamp":1691501400,"date":"2023-08-08","index":1473,"close":86.54,"high":87.2,"low":84.41,"open":86.5,"volume":6004100},{"timestamp":1691587800,"date":"2023-08-09","index":1474,"close":81.64,"high":87.47,"low":81.5,"open":87.12,"volume":6802400},{"timestamp":1691674200,"date":"2023-08-10","index":1475,"close":78.83,"high":83.5,"low":78.8,"open":82.67,"volume":7163300},{"timestamp":1691760600,"date":"2023-08-11","index":1476,"close":79.26,"high":80.25,"low":77.91,"open":78.28,"volume":5070000}]},{"date":"2023-04-26","estimated":-1.37,"reported":-1.38,"pre":[{"timestamp":1681306200,"date":"2023-04-12","index":1392,"close":60.47,"high":65.47,"low":60.42,"open":65.47,"volume":9041800},{"timestamp":1681392600,"date":"2023-04-13","index":1393,"close":63.32,"high":64.12,"low":61.1,"open":61.1,"volume":9412100},{"timestamp":1681479000,"date":"2023-04-14","index":1394,"close":61.72,"high":63.46,"low":60.94,"open":63.13,"volume":6017300},{"timestamp":1681738200,"date":"2023-04-17","index":1395,"close":64.47,"high":64.53,"low":61.07,"open":61.52,"volume":7952500},{"timestamp":1681824600,"date":"2023-04-18","index":1396,"close":64.84,"high":65.1,"low":63.18,"open":64.73,"volume":6085100},{"timestamp":1681911000,"date":"2023-04-19","index":1397,"close":61.74,"high":63.64,"low":61.58,"open":63.5,"volume":6907000},{"timestamp":1681997400,"date":"2023-04-20","index":1398,"close":58.92,"high":61.56,"low":58.85,"open":61,"volume":8540100},{"timestamp":1682083800,"date":"2023-04-21","index":1399,"close":58.05,"high":60.65,"low":57.72,"open":59,"volume":9124700},{"timestamp":1682343000,"date":"2023-04-24","index":1400,"close":59.06,"high":60.15,"low":57.46,"open":58.25,"volume":8070000},{"timestamp":1682429400,"date":"2023-04-25","index":1401,"close":57.72,"high":60.42,"low":57.32,"open":59.21,"volume":7424900},{"timestamp":1682515800,"date":"2023-04-26","index":1402,"close":56.56,"high":59.6,"low":56.27,"open":58.66,"volume":12005600}],"post":[{"timestamp":1682602200,"date":"2023-04-27","index":1403,"close":57.01,"high":58.84,"low":53.83,"open":54.82,"volume":15582400},{"timestamp":1682688600,"date":"2023-04-28","index":1404,"close":56.21,"high":57.04,"low":54.8,"open":56.63,"volume":8415000},{"timestamp":1682947800,"date":"2023-05-01","index":1405,"close":56.68,"high":57.38,"low":55.51,"open":56.48,"volume":5579400},{"timestamp":1683034200,"date":"2023-05-02","index":1406,"close":55.35,"high":56.46,"low":54.98,"open":56.3,"volume":6164900},{"timestamp":1683120600,"date":"2023-05-03","index":1407,"close":53.51,"high":56.2,"low":53.47,"open":55.33,"volume":6965700},{"timestamp":1683207000,"date":"2023-05-04","index":1408,"close":52.79,"high":53.6,"low":52.11,"open":53.07,"volume":4869500},{"timestamp":1683293400,"date":"2023-05-05","index":1409,"close":54.97,"high":55.34,"low":52.97,"open":53.7,"volume":4758500},{"timestamp":1683552600,"date":"2023-05-08","index":1410,"close":55.71,"high":56.3,"low":54.02,"open":54.96,"volume":4447300},{"timestamp":1683639000,"date":"2023-05-09","index":1411,"close":55.42,"high":55.85,"low":54.42,"open":55.12,"volume":3523800},{"timestamp":1683725400,"date":"2023-05-10","index":1412,"close":55.93,"high":57.71,"low":55.38,"open":56.86,"volume":4672000},{"timestamp":1683811800,"date":"2023-05-11","index":1413,"close":56.85,"high":57.07,"low":54.68,"open":56.3,"volume":5217800}]},{"date":"2023-02-15","estimated":-1.73,"reported":-1.7,"pre":[{"timestamp":1675261800,"date":"2023-02-01","index":1344,"close":60.05,"high":60.68,"low":56.34,"open":57.75,"volume":9855900},{"timestamp":1675348200,"date":"2023-02-02","index":1345,"close":65.47,"high":66.86,"low":62.66,"open":62.66,"volume":10858100},{"timestamp":1675434600,"date":"2023-02-03","index":1346,"close":62.84,"high":66.22,"low":62.27,"open":62.41,"volume":5947700},{"timestamp":1675693800,"date":"2023-02-06","index":1347,"close":62.21,"high":63.32,"low":60.82,"open":61.37,"volume":4063500},{"timestamp":1675780200,"date":"2023-02-07","index":1348,"close":62.5,"high":63.42,"low":59.93,"open":61.95,"volume":4809600},{"timestamp":1675866600,"date":"2023-02-08","index":1349,"close":59.1,"high":62.16,"low":58.71,"open":61.25,"volume":5195400},{"timestamp":1675953000,"date":"2023-02-09","index":1350,"close":54.99,"high":61.08,"low":54.89,"open":60.59,"volume":6597300},{"timestamp":1676039400,"date":"2023-02-10","index":1351,"close":54.9,"high":57.6,"low":54.02,"open":54.3,"volume":6922600},{"timestamp":1676298600,"date":"2023-02-13","index":1352,"close":55.36,"high":56.3,"low":53.6,"open":54.88,"volume":4020500},{"timestamp":1676385000,"date":"2023-02-14","index":1353,"close":56.64,"high":56.96,"low":53.63,"open":54.4,"volume":5202100},{"timestamp":1676471400,"date":"2023-02-15","index":1354,"close":63.49,"high":63.75,"low":58.55,"open":58.56,"volume":17825600}],"post":[{"timestamp":1676557800,"date":"2023-02-16","index":1355,"close":70.57,"high":76.62,"low":68.11,"open":69.12,"volume":43471700},{"timestamp":1676644200,"date":"2023-02-17","index":1356,"close":71.56,"high":73.48,"low":68.42,"open":73.01,"volume":19891100},{"timestamp":1676989800,"date":"2023-02-21","index":1357,"close":65.63,"high":70.95,"low":64.76,"open":69.34,"volume":11302200},{"timestamp":1677076200,"date":"2023-02-22","index":1358,"close":68.84,"high":69.53,"low":65.07,"open":66.1,"volume":10008200},{"timestamp":1677162600,"date":"2023-02-23","index":1359,"close":66.79,"high":69.9,"low":64.67,"open":69.65,"volume":8009100},{"timestamp":1677249000,"date":"2023-02-24","index":1360,"close":62.65,"high":65.17,"low":62.05,"open":64.21,"volume":8071100},{"timestamp":1677508200,"date":"2023-02-27","index":1361,"close":62.35,"high":63.4,"low":60.11,"open":63.3,"volume":9144300},{"timestamp":1677594600,"date":"2023-02-28","index":1362,"close":64.69,"high":65.87,"low":61.76,"open":62.5,"volume":9219700},{"timestamp":1677681000,"date":"2023-03-01","index":1363,"close":63.64,"high":64.85,"low":62.35,"open":63.83,"volume":5588200},{"timestamp":1677767400,"date":"2023-03-02","index":1364,"close":64.03,"high":64.18,"low":61.14,"open":61.9,"volume":5616700},{"timestamp":1677853800,"date":"2023-03-03","index":1365,"close":65.62,"high":66.12,"low":63.55,"open":64.34,"volume":5544000}]},{"date":"2022-11-02","estimated":-1.28,"reported":-0.88,"pre":[{"timestamp":1666186200,"date":"2022-10-19","index":1273,"close":51.1,"high":54.27,"low":50.88,"open":53.8,"volume":10475100},{"timestamp":1666272600,"date":"2022-10-20","index":1274,"close":51.88,"high":53.57,"low":50.72,"open":50.85,"volume":7518300},{"timestamp":1666359000,"date":"2022-10-21","index":1275,"close":50.15,"high":50.66,"low":48.45,"open":50.46,"volume":10201700},{"timestamp":1666618200,"date":"2022-10-24","index":1276,"close":50.62,"high":51.29,"low":47.27,"open":49.61,"volume":9483200},{"timestamp":1666704600,"date":"2022-10-25","index":1277,"close":55.34,"high":55.45,"low":50.88,"open":51,"volume":7748700},{"timestamp":1666791000,"date":"2022-10-26","index":1278,"close":52.6,"high":56.32,"low":52.56,"open":53.95,"volume":8036400},{"timestamp":1666877400,"date":"2022-10-27","index":1279,"close":52.27,"high":53.58,"low":51.42,"open":52.91,"volume":4992500},{"timestamp":1666963800,"date":"2022-10-28","index":1280,"close":54.55,"high":54.67,"low":51.32,"open":51.75,"volume":6374500},{"timestamp":1667223000,"date":"2022-10-31","index":1281,"close":55.54,"high":57.25,"low":53.84,"open":56.01,"volume":7712700},{"timestamp":1667309400,"date":"2022-11-01","index":1282,"close":56.79,"high":59.12,"low":56.11,"open":57.71,"volume":6446200},{"timestamp":1667395800,"date":"2022-11-02","index":1283,"close":54.32,"high":58.29,"low":54.14,"open":56.28,"volume":15329500}],"post":[{"timestamp":1667482200,"date":"2022-11-03","index":1284,"close":51.84,"high":53.81,"low":44.5,"open":44.74,"volume":55794400},{"timestamp":1667568600,"date":"2022-11-04","index":1285,"close":49.59,"high":53.6,"low":47.44,"open":53.4,"volume":17195000},{"timestamp":1667831400,"date":"2022-11-07","index":1286,"close":50.37,"high":50.9,"low":48.27,"open":50.32,"volume":7057900},{"timestamp":1667917800,"date":"2022-11-08","index":1287,"close":51.14,"high":52.89,"low":49.34,"open":50.51,"volume":8123300},{"timestamp":1668004200,"date":"2022-11-09","index":1288,"close":48.11,"high":50.5,"low":47.31,"open":50.34,"volume":6692600},{"timestamp":1668090600,"date":"2022-11-10","index":1289,"close":55.51,"high":55.57,"low":50.86,"open":52.04,"volume":9929300},{"timestamp":1668177000,"date":"2022-11-11","index":1290,"close":61.3,"high":61.94,"low":52.91,"open":53.29,"volume":12304500},{"timestamp":1668436200,"date":"2022-11-14","index":1291,"close":58.53,"high":61.35,"low":58.4,"open":60.41,"volume":7430100},{"timestamp":1668522600,"date":"2022-11-15","index":1292,"close":59.07,"high":61.99,"low":58.08,"open":61.27,"volume":6846300},{"timestamp":1668609000,"date":"2022-11-16","index":1293,"close":56.88,"high":58.28,"low":55.47,"open":58.08,"volume":5636800},{"timestamp":1668695400,"date":"2022-11-17","index":1294,"close":56.41,"high":57.08,"low":54.37,"open":55.02,"volume":5043200}]},{"date":"2022-07-28","estimated":-0.69,"reported":-0.82,"pre":[{"timestamp":1657805400,"date":"2022-07-14","index":1205,"close":82.34,"high":87,"low":81.65,"open":86.4,"volume":6370700},{"timestamp":1657891800,"date":"2022-07-15","index":1206,"close":85.77,"high":86.7,"low":81.76,"open":83.4,"volume":5614300},{"timestamp":1658151000,"date":"2022-07-18","index":1207,"close":88.22,"high":92.25,"low":87.35,"open":88.23,"volume":7723100},{"timestamp":1658237400,"date":"2022-07-19","index":1208,"close":89.87,"high":90.39,"low":83.07,"open":90.05,"volume":9195100},{"timestamp":1658323800,"date":"2022-07-20","index":1209,"close":96.08,"high":97.9,"low":90.31,"open":90.97,"volume":10095700},{"timestamp":1658410200,"date":"2022-07-21","index":1210,"close":97.53,"high":97.93,"low":94.5,"open":95.01,"volume":6454000},{"timestamp":1658496600,"date":"2022-07-22","index":1211,"close":88.84,"high":96.38,"low":85.93,"open":94.96,"volume":11309600},{"timestamp":1658755800,"date":"2022-07-25","index":1212,"close":86.71,"high":89.82,"low":85.9,"open":88.32,"volume":5209400},{"timestamp":1658842200,"date":"2022-07-26","index":1213,"close":79.87,"high":82.01,"low":77.82,"open":82,"volume":10666400},{"timestamp":1658928600,"date":"2022-07-27","index":1214,"close":86.92,"high":88.04,"low":81.72,"open":82.95,"volume":7977000},{"timestamp":1659015000,"date":"2022-07-28","index":1215,"close":85.17,"high":88.49,"low":83.81,"open":85.66,"volume":14719800}],"post":[{"timestamp":1659101400,"date":"2022-07-29","index":1216,"close":65.52,"high":66.46,"low":62,"open":66.1,"volume":46099700},{"timestamp":1659360600,"date":"2022-08-01","index":1217,"close":71.69,"high":72.84,"low":64,"open":64.82,"volume":26508600},{"timestamp":1659447000,"date":"2022-08-02","index":1218,"close":75.71,"high":78.29,"low":70.1,"open":70.21,"volume":22348900},{"timestamp":1659533400,"date":"2022-08-03","index":1219,"close":79,"high":80.54,"low":73.84,"open":75.39,"volume":15706800},{"timestamp":1659619800,"date":"2022-08-04","index":1220,"close":81.28,"high":85.06,"low":78.7,"open":78.87,"volume":13257100},{"timestamp":1659706200,"date":"2022-08-05","index":1221,"close":82.26,"high":83.59,"low":78.32,"open":79.63,"volume":10196900},{"timestamp":1659965400,"date":"2022-08-08","index":1222,"close":83.6,"high":86.49,"low":79.11,"open":80,"volume":12852200},{"timestamp":1660051800,"date":"2022-08-09","index":1223,"close":78.1,"high":82.75,"low":76.58,"open":81.64,"volume":9903800},{"timestamp":1660138200,"date":"2022-08-10","index":1224,"close":81.08,"high":81.64,"low":76.93,"open":80.2,"volume":12093400},{"timestamp":1660224600,"date":"2022-08-11","index":1225,"close":80.65,"high":89.54,"low":80.56,"open":82.21,"volume":15853300},{"timestamp":1660311000,"date":"2022-08-12","index":1226,"close":83.81,"high":84.58,"low":79.91,"open":82.68,"volume":11120300}]},{"date":"2022-04-28","estimated":-0.18,"reported":-0.19,"pre":[{"timestamp":1649856600,"date":"2022-04-13","index":1143,"close":116.48,"high":117.61,"low":111.67,"open":113.28,"volume":2881600},{"timestamp":1649943000,"date":"2022-04-14","index":1144,"close":111.36,"high":116.55,"low":111.2,"open":116.55,"volume":2744900},{"timestamp":1650288600,"date":"2022-04-18","index":1145,"close":107.91,"high":111.18,"low":105.57,"open":110.7,"volume":3562500},{"timestamp":1650375000,"date":"2022-04-19","index":1146,"close":116.78,"high":118.29,"low":108.48,"open":109.5,"volume":6657800},{"timestamp":1650461400,"date":"2022-04-20","index":1147,"close":109.57,"high":114,"low":106.37,"open":108.2,"volume":9896700},{"timestamp":1650547800,"date":"2022-04-21","index":1148,"close":99.55,"high":112.12,"low":98.42,"open":110.4,"volume":7198400},{"timestamp":1650634200,"date":"2022-04-22","index":1149,"close":97.09,"high":103.25,"low":95.23,"open":100.89,"volume":5627600},{"timestamp":1650893400,"date":"2022-04-25","index":1150,"close":101.41,"high":101.9,"low":95.68,"open":96.35,"volume":5868700},{"timestamp":1650979800,"date":"2022-04-26","index":1151,"close":91.76,"high":99.56,"low":91.26,"open":99.06,"volume":6897600},{"timestamp":1651066200,"date":"2022-04-27","index":1152,"close":84.76,"high":91.48,"low":84.29,"open":87.93,"volume":8733600},{"timestamp":1651152600,"date":"2022-04-28","index":1153,"close":91.63,"high":92.29,"low":83.72,"open":86.1,"volume":13081100}],"post":[{"timestamp":1651239000,"date":"2022-04-29","index":1154,"close":92.9,"high":101.29,"low":92.71,"open":96.84,"volume":17813700},{"timestamp":1651498200,"date":"2022-05-02","index":1155,"close":103.13,"high":103.25,"low":90.36,"open":92.67,"volume":12622300},{"timestamp":1651584600,"date":"2022-05-03","index":1156,"close":103.95,"high":106.74,"low":100.43,"open":102,"volume":10537700},{"timestamp":1651671000,"date":"2022-05-04","index":1157,"close":110.01,"high":110.56,"low":98.22,"open":103.9,"volume":8472300},{"timestamp":1651757400,"date":"2022-05-05","index":1158,"close":102.45,"high":108.81,"low":100.57,"open":108.18,"volume":5764200},{"timestamp":1651843800,"date":"2022-05-06","index":1159,"close":96.83,"high":102.1,"low":93.32,"open":102.04,"volume":6877100},{"timestamp":1652103000,"date":"2022-05-09","index":1160,"close":87.77,"high":96.91,"low":86.18,"open":94.37,"volume":7669700},{"timestamp":1652189400,"date":"2022-05-10","index":1161,"close":83.87,"high":92.51,"low":78.09,"open":90.54,"volume":9081000},{"timestamp":1652275800,"date":"2022-05-11","index":1162,"close":78.72,"high":86.39,"low":78,"open":82.72,"volume":6955100},{"timestamp":1652362200,"date":"2022-05-12","index":1163,"close":87.5,"high":90.95,"low":75.12,"open":78.46,"volume":10725200},{"timestamp":1652448600,"date":"2022-05-13","index":1164,"close":97.84,"high":98.5,"low":89.77,"open":89.77,"volume":8909800}]},{"date":"2022-02-17","estimated":0.09,"reported":0.17,"pre":[{"timestamp":1643898600,"date":"2022-02-03","index":1095,"close":145.28,"high":155.6,"low":145.18,"open":152.1,"volume":4514200},{"timestamp":1643985000,"date":"2022-02-04","index":1096,"close":158.73,"high":161.21,"low":146.96,"open":147.74,"volume":5573400},{"timestamp":1644244200,"date":"2022-02-07","index":1097,"close":155.77,"high":163.21,"low":154.52,"open":157.57,"volume":3369200},{"timestamp":1644330600,"date":"2022-02-08","index":1098,"close":155.86,"high":157.6,"low":152.5,"open":154.2,"volume":2876600},{"timestamp":1644417000,"date":"2022-02-09","index":1099,"close":164.96,"high":165.5,"low":157.45,"open":158.24,"volume":3966700},{"timestamp":1644503400,"date":"2022-02-10","index":1100,"close":165.65,"high":177.96,"low":163.31,"open":166.32,"volume":7814700},{"timestamp":1644589800,"date":"2022-02-11","index":1101,"close":163.94,"high":171.7,"low":161.66,"open":165,"volume":5120300},{"timestamp":1644849000,"date":"2022-02-14","index":1102,"close":159.02,"high":167.54,"low":158.8,"open":164.46,"volume":3896600},{"timestamp":1644935400,"date":"2022-02-15","index":1103,"close":168.15,"high":168.6,"low":156.69,"open":162.65,"volume":3678000},{"timestamp":1645021800,"date":"2022-02-16","index":1104,"close":161.45,"high":165.84,"low":158.8,"open":164,"volume":3710200},{"timestamp":1645108200,"date":"2022-02-17","index":1105,"close":144.71,"high":161.56,"low":143,"open":159.29,"volume":18598700}],"post":[{"timestamp":1645194600,"date":"2022-02-18","index":1106,"close":112.46,"high":116,"low":102.6,"open":106.11,"volume":66585200},{"timestamp":1645540200,"date":"2022-02-22","index":1107,"close":121.97,"high":128.16,"low":112.01,"open":113.11,"volume":47017400},{"timestamp":1645626600,"date":"2022-02-23","index":1108,"close":118.35,"high":122.89,"low":117.78,"open":122,"volume":14294200},{"timestamp":1645713000,"date":"2022-02-24","index":1109,"close":135.1,"high":135.9,"low":112.49,"open":112.66,"volume":16948300},{"timestamp":1645799400,"date":"2022-02-25","index":1110,"close":139.61,"high":139.82,"low":131.3,"open":134.74,"volume":8167500},{"timestamp":1646058600,"date":"2022-02-28","index":1111,"close":139.53,"high":141.93,"low":136.5,"open":138.23,"volume":9000800},{"timestamp":1646145000,"date":"2022-03-01","index":1112,"close":136.62,"high":141.5,"low":135.19,"open":139.03,"volume":5700800},{"timestamp":1646231400,"date":"2022-03-02","index":1113,"close":132.65,"high":137.22,"low":125.66,"open":137.1,"volume":7599800},{"timestamp":1646317800,"date":"2022-03-03","index":1114,"close":127.85,"high":135.88,"low":126.64,"open":131.12,"volume":4403300},{"timestamp":1646404200,"date":"2022-03-04","index":1115,"close":121.5,"high":129.67,"low":120.28,"open":127.5,"volume":5264100},{"timestamp":1646663400,"date":"2022-03-07","index":1116,"close":112.45,"high":125.28,"low":112.16,"open":123.49,"volume":5615600}]},{"date":"2021-11-03","estimated":0.06,"reported":0.48,"pre":[{"timestamp":1634736600,"date":"2021-10-20","index":1022,"close":338.93,"high":349.96,"low":335.27,"open":347.64,"volume":3307900},{"timestamp":1634823000,"date":"2021-10-21","index":1023,"close":333.83,"high":341.8,"low":333.36,"open":335.43,"volume":2550500},{"timestamp":1634909400,"date":"2021-10-22","index":1024,"close":321.88,"high":328.41,"low":313.4,"open":325.77,"volume":4133900},{"timestamp":1635168600,"date":"2021-10-25","index":1025,"close":323.19,"high":327.05,"low":315.2,"open":321.96,"volume":2700200},{"timestamp":1635255000,"date":"2021-10-26","index":1026,"close":324.01,"high":333.34,"low":319.85,"open":327.03,"volume":2768600},{"timestamp":1635341400,"date":"2021-10-27","index":1027,"close":316.57,"high":327.54,"low":315.85,"open":325.04,"volume":2254400},{"timestamp":1635427800,"date":"2021-10-28","index":1028,"close":320.56,"high":323.22,"low":314.5,"open":317.31,"volume":1709200},{"timestamp":1635514200,"date":"2021-10-29","index":1029,"close":304.9,"high":321.53,"low":303.65,"open":318.77,"volume":3655300},{"timestamp":1635773400,"date":"2021-11-01","index":1030,"close":317.72,"high":318.43,"low":303.56,"open":306.48,"volume":3293100},{"timestamp":1635859800,"date":"2021-11-02","index":1031,"close":313.41,"high":317.5,"low":310.04,"open":317.5,"volume":1927300},{"timestamp":1635946200,"date":"2021-11-03","index":1032,"close":313.66,"high":314.7,"low":307.09,"open":314.23,"volume":5500600}],"post":[{"timestamp":1636032600,"date":"2021-11-04","index":1033,"close":289.39,"high":308.81,"low":285.82,"open":289.81,"volume":12768900},{"timestamp":1636119000,"date":"2021-11-05","index":1034,"close":278.62,"high":290.37,"low":275.14,"open":289.02,"volume":5828300},{"timestamp":1636381800,"date":"2021-11-08","index":1035,"close":277.17,"high":285.63,"low":275.55,"open":279.67,"volume":4701900},{"timestamp":1636468200,"date":"2021-11-09","index":1036,"close":279.77,"high":282.66,"low":275.5,"open":277.59,"volume":3036700},{"timestamp":1636554600,"date":"2021-11-10","index":1037,"close":274.6,"high":283.88,"low":271.71,"open":278.95,"volume":3506900},{"timestamp":1636641000,"date":"2021-11-11","index":1038,"close":271.79,"high":277.99,"low":271.34,"open":275.82,"volume":2282800},{"timestamp":1636727400,"date":"2021-11-12","index":1039,"close":275.38,"high":275.79,"low":268.58,"open":272.64,"volume":2000500},{"timestamp":1636986600,"date":"2021-11-15","index":1040,"close":274.79,"high":279.3,"low":271.02,"open":276.03,"volume":2287600},{"timestamp":1637073000,"date":"2021-11-16","index":1041,"close":276.46,"high":276.47,"low":269.29,"open":274.55,"volume":2963300},{"timestamp":1637159400,"date":"2021-11-17","index":1042,"close":245.11,"high":264.2,"low":243.16,"open":264.15,"volume":12946600},{"timestamp":1637245800,"date":"2021-11-18","index":1043,"close":235.85,"high":245.3,"low":234.85,"open":239.38,"volume":5798400}]},{"date":"2021-08-04","estimated":0.13,"reported":0.52,"pre":[{"timestamp":1626874200,"date":"2021-07-21","index":958,"close":422.13,"high":424.94,"low":412,"open":413.62,"volume":1956400},{"timestamp":1626960600,"date":"2021-07-22","index":959,"close":420.65,"high":430.82,"low":418.59,"open":423.88,"volume":1855900},{"timestamp":1627047000,"date":"2021-07-23","index":960,"close":473.65,"high":474.97,"low":426.87,"open":426.87,"volume":10787300},{"timestamp":1627306200,"date":"2021-07-26","index":961,"close":479.5,"high":486.32,"low":468.78,"open":472.11,"volume":6613500},{"timestamp":1627392600,"date":"2021-07-27","index":962,"close":459.37,"high":490.76,"low":443,"open":477.2,"volume":10515800},{"timestamp":1627479000,"date":"2021-07-28","index":963,"close":468.35,"high":474.35,"low":453.01,"open":467.15,"volume":4684600},{"timestamp":1627565400,"date":"2021-07-29","index":964,"close":449.6,"high":472,"low":448.19,"open":461.02,"volume":3714600},{"timestamp":1627651800,"date":"2021-07-30","index":965,"close":428.31,"high":449.98,"low":427.4,"open":441.18,"volume":3928300},{"timestamp":1627911000,"date":"2021-08-02","index":966,"close":421.37,"high":433,"low":414.77,"open":432,"volume":4885500},{"timestamp":1627997400,"date":"2021-08-03","index":967,"close":417.8,"high":434.49,"low":411.8,"open":425.01,"volume":3488500},{"timestamp":1628083800,"date":"2021-08-04","index":968,"close":420.32,"high":422.3,"low":413.55,"open":416.02,"volume":4155700}],"post":[{"timestamp":1628170200,"date":"2021-08-05","index":969,"close":403.48,"high":410.1,"low":379,"open":382,"volume":10605500},{"timestamp":1628256600,"date":"2021-08-06","index":970,"close":391.47,"high":412,"low":390.65,"open":401.15,"volume":6706000},{"timestamp":1628515800,"date":"2021-08-09","index":971,"close":397.73,"high":405.34,"low":388.9,"open":394.01,"volume":3991100},{"timestamp":1628602200,"date":"2021-08-10","index":972,"close":379.26,"high":400.95,"low":377.5,"open":399.67,"volume":4170000},{"timestamp":1628688600,"date":"2021-08-11","index":973,"close":369.21,"high":379.68,"low":361.94,"open":377.17,"volume":4273600},{"timestamp":1628775000,"date":"2021-08-12","index":974,"close":369.52,"high":375.98,"low":365.5,"open":370.99,"volume":3120800},{"timestamp":1628861400,"date":"2021-08-13","index":975,"close":357.59,"high":370.87,"low":356.71,"open":369.41,"volume":3112600},{"timestamp":1629120600,"date":"2021-08-16","index":976,"close":356.58,"high":362.99,"low":344.83,"open":356.86,"volume":4382800},{"timestamp":1629207000,"date":"2021-08-17","index":977,"close":357.04,"high":366.37,"low":350.4,"open":353.7,"volume":4708600},{"timestamp":1629293400,"date":"2021-08-18","index":978,"close":344.72,"high":358.8,"low":344.5,"open":357.7,"volume":3070400},{"timestamp":1629379800,"date":"2021-08-19","index":979,"close":343.35,"high":352,"low":340,"open":342.06,"volume":3561700}]},{"date":"2021-05-06","estimated":-0.13,"reported":0.54,"pre":[{"timestamp":1619098200,"date":"2021-04-22","index":896,"close":350.06,"high":367.38,"low":346.63,"open":354.54,"volume":3049000},{"timestamp":1619184600,"date":"2021-04-23","index":897,"close":356.87,"high":357.6,"low":347.66,"open":355.46,"volume":1920500},{"timestamp":1619443800,"date":"2021-04-26","index":898,"close":368.63,"high":368.98,"low":347.54,"open":358.99,"volume":3774300},{"timestamp":1619530200,"date":"2021-04-27","index":899,"close":360.65,"high":376.5,"low":359.56,"open":371,"volume":2293800},{"timestamp":1619616600,"date":"2021-04-28","index":900,"close":357.74,"high":364.84,"low":354.7,"open":359.3,"volume":1443700},{"timestamp":1619703000,"date":"2021-04-29","index":901,"close":356.7,"high":377.5,"low":353.17,"open":370.57,"volume":3782000},{"timestamp":1619789400,"date":"2021-04-30","index":902,"close":342.97,"high":352.65,"low":341.85,"open":349.41,"volume":3081100},{"timestamp":1620048600,"date":"2021-05-03","index":903,"close":335.31,"high":346.39,"low":332.03,"open":346.39,"volume":2342900},{"timestamp":1620135000,"date":"2021-05-04","index":904,"close":319.59,"high":330.39,"low":310.71,"open":329.55,"volume":3785200},{"timestamp":1620221400,"date":"2021-05-05","index":905,"close":304.17,"high":328,"low":301.84,"open":327.46,"volume":3751600},{"timestamp":1620307800,"date":"2021-05-06","index":906,"close":284.18,"high":300.27,"low":272.41,"open":298.5,"volume":10479000}],"post":[{"timestamp":1620394200,"date":"2021-05-07","index":907,"close":317,"high":337.24,"low":313.69,"open":321.99,"volume":16761100},{"timestamp":1620653400,"date":"2021-05-10","index":908,"close":301.41,"high":316.24,"low":299.13,"open":309.26,"volume":8683000},{"timestamp":1620739800,"date":"2021-05-11","index":909,"close":314.12,"high":316.63,"low":287.66,"open":289.4,"volume":7499500},{"timestamp":1620826200,"date":"2021-05-12","index":910,"close":308.03,"high":322.64,"low":305,"open":305.5,"volume":9642400},{"timestamp":1620912600,"date":"2021-05-13","index":911,"close":309.6,"high":323.5,"low":303.03,"open":314.55,"volume":6695800},{"timestamp":1620999000,"date":"2021-05-14","index":912,"close":315.95,"high":317.84,"low":305.5,"open":314.1,"volume":3587000},{"timestamp":1621258200,"date":"2021-05-17","index":913,"close":312.43,"high":322.6,"low":305.65,"open":313.44,"volume":3683800},{"timestamp":1621344600,"date":"2021-05-18","index":914,"close":325.53,"high":332.41,"low":310.46,"open":314.21,"volume":5946700},{"timestamp":1621431000,"date":"2021-05-19","index":915,"close":320.84,"high":323.7,"low":313.04,"open":318.77,"volume":3154100},{"timestamp":1621517400,"date":"2021-05-20","index":916,"close":335.98,"high":336.92,"low":323.7,"open":326.74,"volume":3662800},{"timestamp":1621603800,"date":"2021-05-21","index":917,"close":330.65,"high":339.89,"low":330.41,"open":338,"volume":2216200}]},{"date":"2021-02-18","estimated":-0.05,"reported":0.49,"pre":[{"timestamp":1612362600,"date":"2021-02-03","index":842,"close":425.07,"high":432.61,"low":421.88,"open":422.49,"volume":2400500},{"timestamp":1612449000,"date":"2021-02-04","index":843,"close":432.68,"high":432.75,"low":421,"open":427.89,"volume":1887300},{"timestamp":1612535400,"date":"2021-02-05","index":844,"close":439.89,"high":443.2,"low":430.91,"open":435.21,"volume":2646200},{"timestamp":1612794600,"date":"2021-02-08","index":845,"close":434.63,"high":449.2,"low":431.82,"open":444.02,"volume":3050700},{"timestamp":1612881000,"date":"2021-02-09","index":846,"close":467.3,"high":484.85,"low":433.53,"open":436.46,"volume":8053700},{"timestamp":1612967400,"date":"2021-02-10","index":847,"close":469.69,"high":478.65,"low":449.42,"open":469.22,"volume":4002500},{"timestamp":1613053800,"date":"2021-02-11","index":848,"close":465.69,"high":479.95,"low":462.95,"open":474.39,"volume":2797000},{"timestamp":1613140200,"date":"2021-02-12","index":849,"close":468.67,"high":470.35,"low":457.06,"open":463.85,"volume":2115700},{"timestamp":1613485800,"date":"2021-02-16","index":850,"close":469.7,"high":486.72,"low":466.28,"open":476.99,"volume":3726500},{"timestamp":1613572200,"date":"2021-02-17","index":851,"close":456.97,"high":457.25,"low":436,"open":456.22,"volume":3912000},{"timestamp":1613658600,"date":"2021-02-18","index":852,"close":452.99,"high":462.5,"low":441.77,"open":448.5,"volume":4890400}],"post":[{"timestamp":1613745000,"date":"2021-02-19","index":853,"close":467.31,"high":472.83,"low":442.77,"open":462.03,"volume":7685500},{"timestamp":1614004200,"date":"2021-02-22","index":854,"close":437.28,"high":483.7,"low":434.01,"open":458.77,"volume":7795600},{"timestamp":1614090600,"date":"2021-02-23","index":855,"close":415.87,"high":424.4,"low":381.03,"open":413.01,"volume":7254000},{"timestamp":1614177000,"date":"2021-02-24","index":856,"close":413.79,"high":420,"low":400,"open":410,"volume":3667300},{"timestamp":1614263400,"date":"2021-02-25","index":857,"close":382.34,"high":418.94,"low":378,"open":406.24,"volume":5348600},{"timestamp":1614349800,"date":"2021-02-26","index":858,"close":395.48,"high":401.88,"low":380.66,"open":391.4,"volume":4452800},{"timestamp":1614609000,"date":"2021-03-01","index":859,"close":420.31,"high":420.5,"low":397.2,"open":407.08,"volume":3818100},{"timestamp":1614695400,"date":"2021-03-02","index":860,"close":389.67,"high":429.44,"low":388.7,"open":425.98,"volume":6013400},{"timestamp":1614781800,"date":"2021-03-03","index":861,"close":369.5,"high":402.98,"low":367.9,"open":395.01,"volume":7048900},{"timestamp":1614868200,"date":"2021-03-04","index":862,"close":359.95,"high":375.56,"low":345.54,"open":366,"volume":7879900},{"timestamp":1614954600,"date":"2021-03-05","index":863,"close":353.54,"high":361.91,"low":322.43,"open":358.5,"volume":7957500}]},{"date":"2020-11-05","estimated":-0.4,"reported":0.09,"pre":[{"timestamp":1603373400,"date":"2020-10-22","index":772,"close":222.36,"high":229.45,"low":218.9,"open":223.49,"volume":3496600},{"timestamp":1603459800,"date":"2020-10-23","index":773,"close":223.96,"high":224.88,"low":218.5,"open":223.3,"volume":2170800},{"timestamp":1603719000,"date":"2020-10-26","index":774,"close":218.42,"high":229.55,"low":216.74,"open":223.63,"volume":3136800},{"timestamp":1603805400,"date":"2020-10-27","index":775,"close":225.07,"high":226.5,"low":217.18,"open":219.74,"volume":2773400},{"timestamp":1603891800,"date":"2020-10-28","index":776,"close":217.4,"high":224.96,"low":215.64,"open":222,"volume":2172600},{"timestamp":1603978200,"date":"2020-10-29","index":777,"close":217.93,"high":221.58,"low":214.63,"open":219.8,"volume":2383400},{"timestamp":1604064600,"date":"2020-10-30","index":778,"close":202.4,"high":218.13,"low":200.45,"open":217.1,"volume":4604600},{"timestamp":1604327400,"date":"2020-11-02","index":779,"close":206.88,"high":212.8,"low":203.71,"open":205.66,"volume":3512000},{"timestamp":1604413800,"date":"2020-11-03","index":780,"close":203.49,"high":209.31,"low":196.52,"open":208.55,"volume":6691500},{"timestamp":1604500200,"date":"2020-11-04","index":781,"close":215.68,"high":215.72,"low":205.04,"open":208.13,"volume":3584200},{"timestamp":1604586600,"date":"2020-11-05","index":782,"close":225.06,"high":226.59,"low":217.12,"open":221.98,"volume":7754500}],"post":[{"timestamp":1604673000,"date":"2020-11-06","index":783,"close":253.36,"high":255.66,"low":228.89,"open":235.99,"volume":16526900},{"timestamp":1604932200,"date":"2020-11-09","index":784,"close":221.91,"high":240.88,"low":220.88,"open":231.56,"volume":11659300},{"timestamp":1605018600,"date":"2020-11-10","index":785,"close":216.98,"high":228.2,"low":207.5,"open":227.84,"volume":7618400},{"timestamp":1605105000,"date":"2020-11-11","index":786,"close":231.43,"high":232.08,"low":217.69,"open":220.01,"volume":7433000},{"timestamp":1605191400,"date":"2020-11-12","index":787,"close":230.9,"high":236.65,"low":227.61,"open":231.24,"volume":5064900},{"timestamp":1605277800,"date":"2020-11-13","index":788,"close":228.1,"high":236.44,"low":225,"open":232.59,"volume":4181700},{"timestamp":1605537000,"date":"2020-11-16","index":789,"close":232.7,"high":232.89,"low":220.6,"open":222.2,"volume":2971600},{"timestamp":1605623400,"date":"2020-11-17","index":790,"close":237.13,"high":242.46,"low":232.2,"open":233,"volume":5169400},{"timestamp":1605709800,"date":"2020-11-18","index":791,"close":231.99,"high":239.19,"low":231.5,"open":235.88,"volume":2751900},{"timestamp":1605796200,"date":"2020-11-19","index":792,"close":255.67,"high":257.49,"low":235.6,"open":236.16,"volume":12022000},{"timestamp":1605882600,"date":"2020-11-20","index":793,"close":263.14,"high":265.97,"low":254.79,"open":257.09,"volume":6663400}]},{"date":"2020-08-05","estimated":-0.5,"reported":-0.35,"pre":[{"timestamp":1595424600,"date":"2020-07-22","index":707,"close":152.17,"high":156,"low":150.82,"open":153.53,"volume":3576100},{"timestamp":1595511000,"date":"2020-07-23","index":708,"close":150.16,"high":158.47,"low":148.04,"open":152.22,"volume":7138800},{"timestamp":1595597400,"date":"2020-07-24","index":709,"close":151.17,"high":153.1,"low":145.17,"open":147.24,"volume":4891500},{"timestamp":1595856600,"date":"2020-07-27","index":710,"close":155.97,"high":156.58,"low":151.55,"open":153.34,"volume":5140600},{"timestamp":1595943000,"date":"2020-07-28","index":711,"close":148.75,"high":155.95,"low":148.5,"open":154.39,"volume":5496800},{"timestamp":1596029400,"date":"2020-07-29","index":712,"close":151.57,"high":154.42,"low":149.2,"open":150,"volume":4599200},{"timestamp":1596115800,"date":"2020-07-30","index":713,"close":150.35,"high":154.02,"low":149.24,"open":150.16,"volume":3458200},{"timestamp":1596202200,"date":"2020-07-31","index":714,"close":154.89,"high":158.27,"low":151.12,"open":153.61,"volume":8076200},{"timestamp":1596461400,"date":"2020-08-03","index":715,"close":161.82,"high":163.42,"low":156.62,"open":158.36,"volume":8886600},{"timestamp":1596547800,"date":"2020-08-04","index":716,"close":166.44,"high":168.15,"low":163.3,"open":164.23,"volume":8704300},{"timestamp":1596634200,"date":"2020-08-05","index":717,"close":165.42,"high":169.14,"low":163.75,"open":164.85,"volume":12315800}],"post":[{"timestamp":1596720600,"date":"2020-08-06","index":718,"close":153.87,"high":160.5,"low":150.05,"open":159.57,"volume":19647000},{"timestamp":1596807000,"date":"2020-08-07","index":719,"close":156.39,"high":164.73,"low":153.39,"open":154.45,"volume":15904100},{"timestamp":1597066200,"date":"2020-08-10","index":720,"close":150.41,"high":157.79,"low":147.56,"open":157.42,"volume":6280300},{"timestamp":1597152600,"date":"2020-08-11","index":721,"close":146.41,"high":152.25,"low":143.21,"open":149.28,"volume":5630800},{"timestamp":1597239000,"date":"2020-08-12","index":722,"close":146.98,"high":153.85,"low":146.66,"open":151.45,"volume":10261700},{"timestamp":1597325400,"date":"2020-08-13","index":723,"close":149.97,"high":152.01,"low":146.81,"open":148.62,"volume":5544700},{"timestamp":1597411800,"date":"2020-08-14","index":724,"close":146.85,"high":152.5,"low":146.2,"open":150.85,"volume":3855000},{"timestamp":1597671000,"date":"2020-08-17","index":725,"close":145.71,"high":148.27,"low":143.36,"open":147.77,"volume":4907400},{"timestamp":1597757400,"date":"2020-08-18","index":726,"close":149.85,"high":152.19,"low":146.51,"open":147.3,"volume":5945800},{"timestamp":1597843800,"date":"2020-08-19","index":727,"close":147.37,"high":150.89,"low":146.17,"open":149,"volume":4333700},{"timestamp":1597930200,"date":"2020-08-20","index":728,"close":148.89,"high":151.89,"low":146.42,"open":147.31,"volume":4492900}]},{"date":"2020-05-07","estimated":-0.45,"reported":-0.45,"pre":[{"timestamp":1587648600,"date":"2020-04-23","index":645,"close":123.06,"high":128.4,"low":122.21,"open":123,"volume":11360900},{"timestamp":1587735000,"date":"2020-04-24","index":646,"close":124.83,"high":126.02,"low":121.64,"open":124.86,"volume":7629100},{"timestamp":1587994200,"date":"2020-04-27","index":647,"close":128.63,"high":130.36,"low":125.32,"open":126.3,"volume":6580600},{"timestamp":1588080600,"date":"2020-04-28","index":648,"close":119.36,"high":127.26,"low":118.51,"open":126.05,"volume":13001600},{"timestamp":1588167000,"date":"2020-04-29","index":649,"close":119.52,"high":122.86,"low":116.65,"open":119.18,"volume":8984900},{"timestamp":1588253400,"date":"2020-04-30","index":650,"close":121.23,"high":124.5,"low":118.7,"open":119.17,"volume":8027700},{"timestamp":1588339800,"date":"2020-05-01","index":651,"close":114.02,"high":122,"low":111.36,"open":119.55,"volume":9717900},{"timestamp":1588599000,"date":"2020-05-04","index":652,"close":124.3,"high":124.33,"low":112.69,"open":113.46,"volume":14551600},{"timestamp":1588685400,"date":"2020-05-05","index":653,"close":123.49,"high":126.77,"low":121.77,"open":126.3,"volume":9657800},{"timestamp":1588771800,"date":"2020-05-06","index":654,"close":127.52,"high":128.95,"low":122.51,"open":123.54,"volume":10567100},{"timestamp":1588858200,"date":"2020-05-07","index":655,"close":137.5,"high":138.79,"low":130.28,"open":131.2,"volume":22127800}],"post":[{"timestamp":1588944600,"date":"2020-05-08","index":656,"close":126.66,"high":133.67,"low":124.35,"open":125.57,"volume":29617100},{"timestamp":1589203800,"date":"2020-05-11","index":657,"close":132.18,"high":132.88,"low":124.6,"open":125.02,"volume":14463900},{"timestamp":1589290200,"date":"2020-05-12","index":658,"close":127.16,"high":134.98,"low":126.68,"open":132.69,"volume":11524300},{"timestamp":1589376600,"date":"2020-05-13","index":659,"close":117.56,"high":128.55,"low":114.6,"open":128.28,"volume":18672300},{"timestamp":1589463000,"date":"2020-05-14","index":660,"close":116.6,"high":120.7,"low":115.06,"open":117.5,"volume":12161100},{"timestamp":1589549400,"date":"2020-05-15","index":661,"close":112.93,"high":116.79,"low":112.48,"open":115.82,"volume":9708500},{"timestamp":1589808600,"date":"2020-05-18","index":662,"close":118.45,"high":120.09,"low":114.52,"open":114.53,"volume":9354700},{"timestamp":1589895000,"date":"2020-05-19","index":663,"close":116.02,"high":119.99,"low":115.03,"open":118.87,"volume":6676800},{"timestamp":1589981400,"date":"2020-05-20","index":664,"close":117.04,"high":119.92,"low":114.25,"open":118.5,"volume":8665600},{"timestamp":1590067800,"date":"2020-05-21","index":665,"close":114.7,"high":116.56,"low":112.07,"open":116.36,"volume":7715700},{"timestamp":1590154200,"date":"2020-05-22","index":666,"close":108.51,"high":114.4,"low":107.62,"open":111.63,"volume":11992000}]},{"date":"2020-02-13","estimated":-0.14,"reported":-0.13,"pre":[{"timestamp":1580394600,"date":"2020-01-30","index":587,"close":130.64,"high":130.88,"low":126.8,"open":127.56,"volume":4472500},{"timestamp":1580481000,"date":"2020-01-31","index":588,"close":120.95,"high":129.53,"low":120.35,"open":129.1,"volume":16948000},{"timestamp":1580740200,"date":"2020-02-03","index":589,"close":127.5,"high":129.48,"low":123.2,"open":123.9,"volume":10112900},{"timestamp":1580826600,"date":"2020-02-04","index":590,"close":131.03,"high":132.79,"low":128.77,"open":129.1,"volume":7994400},{"timestamp":1580913000,"date":"2020-02-05","index":591,"close":125.94,"high":133.51,"low":125.02,"open":133.46,"volume":8797400},{"timestamp":1580999400,"date":"2020-02-06","index":592,"close":126.16,"high":129.02,"low":124.23,"open":126.4,"volume":6425800},{"timestamp":1581085800,"date":"2020-02-07","index":593,"close":124.25,"high":127.6,"low":123.9,"open":126.3,"volume":5447800},{"timestamp":1581345000,"date":"2020-02-10","index":594,"close":132.21,"high":133.37,"low":124.8,"open":124.99,"volume":13483900},{"timestamp":1581431400,"date":"2020-02-11","index":595,"close":137,"high":142.45,"low":134.1,"open":135.71,"volume":19908000},{"timestamp":1581517800,"date":"2020-02-12","index":596,"close":138.29,"high":141.3,"low":137.03,"open":140.28,"volume":12578200},{"timestamp":1581604200,"date":"2020-02-13","index":597,"close":139.05,"high":141.71,"low":138.36,"open":139.5,"volume":20641400}],"post":[{"timestamp":1581690600,"date":"2020-02-14","index":598,"close":130.25,"high":151.2,"low":127.4,"open":149.19,"volume":63567800},{"timestamp":1582036200,"date":"2020-02-18","index":599,"close":127.15,"high":133.55,"low":125.24,"open":131.66,"volume":19434100},{"timestamp":1582122600,"date":"2020-02-19","index":600,"close":126.56,"high":131.6,"low":126.4,"open":129.22,"volume":17247300},{"timestamp":1582209000,"date":"2020-02-20","index":601,"close":124.08,"high":127.79,"low":121.12,"open":127.25,"volume":15397000},{"timestamp":1582295400,"date":"2020-02-21","index":602,"close":119.38,"high":123.75,"low":118.24,"open":122.95,"volume":12555300},{"timestamp":1582554600,"date":"2020-02-24","index":603,"close":116.99,"high":118,"low":108.05,"open":110.3,"volume":16435500},{"timestamp":1582641000,"date":"2020-02-25","index":604,"close":118.67,"high":120.49,"low":113.06,"open":119.48,"volume":14533000},{"timestamp":1582727400,"date":"2020-02-26","index":605,"close":112.71,"high":119.36,"low":112.33,"open":118.29,"volume":9723300},{"timestamp":1582813800,"date":"2020-02-27","index":606,"close":110.03,"high":115.2,"low":105.57,"open":106.88,"volume":15852100},{"timestamp":1582900200,"date":"2020-02-28","index":607,"close":113.67,"high":114.12,"low":106,"open":107,"volume":12246900},{"timestamp":1583159400,"date":"2020-03-02","index":608,"close":114.67,"high":116.16,"low":111.33,"open":115.49,"volume":9298100}]},{"date":"2019-11-06","estimated":-0.27,"reported":-0.22,"pre":[{"timestamp":1571837400,"date":"2019-10-23","index":520,"close":128.76,"high":131.87,"low":127.02,"open":129,"volume":10625600},{"timestamp":1571923800,"date":"2019-10-24","index":521,"close":131.22,"high":131.88,"low":126.41,"open":128.33,"volume":10526600},{"timestamp":1572010200,"date":"2019-10-25","index":522,"close":133.74,"high":134.1,"low":127.3,"open":129.15,"volume":11485700},{"timestamp":1572269400,"date":"2019-10-28","index":523,"close":146.88,"high":148.17,"low":136.4,"open":137,"volume":24073200},{"timestamp":1572355800,"date":"2019-10-29","index":524,"close":147.24,"high":149.51,"low":143.68,"open":146.1,"volume":16095100},{"timestamp":1572442200,"date":"2019-10-30","index":525,"close":149.43,"high":151.48,"low":146.84,"open":147.74,"volume":10916500},{"timestamp":1572528600,"date":"2019-10-31","index":526,"close":147.2,"high":151.3,"low":143.36,"open":149.43,"volume":13249300},{"timestamp":1572615000,"date":"2019-11-01","index":527,"close":146.5,"high":148.7,"low":143.41,"open":148.44,"volume":10946600},{"timestamp":1572877800,"date":"2019-11-04","index":528,"close":140.51,"high":148.85,"low":137.45,"open":147.15,"volume":20088800},{"timestamp":1572964200,"date":"2019-11-05","index":529,"close":139.57,"high":142.65,"low":136.71,"open":140.47,"volume":11789400},{"timestamp":1573050600,"date":"2019-11-06","index":530,"close":141.05,"high":143.95,"low":136.81,"open":138.65,"volume":21711900}],"post":[{"timestamp":1573137000,"date":"2019-11-07","index":531,"close":118.46,"high":128.38,"low":116.26,"open":118.75,"volume":52683900},{"timestamp":1573223400,"date":"2019-11-08","index":532,"close":121.94,"high":123.56,"low":118.7,"open":119.2,"volume":19210200},{"timestamp":1573482600,"date":"2019-11-11","index":533,"close":129.21,"high":129.55,"low":120.28,"open":120.8,"volume":20678300},{"timestamp":1573569000,"date":"2019-11-12","index":534,"close":135.35,"high":135.8,"low":130.08,"open":130.08,"volume":24287800},{"timestamp":1573655400,"date":"2019-11-13","index":535,"close":142.37,"high":142.45,"low":133.06,"open":134.48,"volume":20516300},{"timestamp":1573741800,"date":"2019-11-14","index":536,"close":148.7,"high":150.04,"low":141.19,"open":142,"volume":26197900},{"timestamp":1573828200,"date":"2019-11-15","index":537,"close":157.3,"high":158.23,"low":149.8,"open":151.7,"volume":26578000},{"timestamp":1574087400,"date":"2019-11-18","index":538,"close":160.12,"high":165.1,"low":153.56,"open":157.3,"volume":27376900},{"timestamp":1574173800,"date":"2019-11-19","index":539,"close":153.91,"high":158,"low":147.51,"open":153.45,"volume":31446000},{"timestamp":1574260200,"date":"2019-11-20","index":540,"close":158.93,"high":160.99,"low":151.17,"open":152.21,"volume":26596300},{"timestamp":1574346600,"date":"2019-11-21","index":541,"close":155.91,"high":163.33,"low":154.13,"open":159.7,"volume":21586300}]},{"date":"2019-08-07","estimated":-0.22,"reported":-0.08,"pre":[{"timestamp":1563975000,"date":"2019-07-24","index":456,"close":107.66,"high":108.18,"low":104.11,"open":104.68,"volume":6138600},{"timestamp":1564061400,"date":"2019-07-25","index":457,"close":106.89,"high":109.51,"low":106.3,"open":107.72,"volume":5276800},{"timestamp":1564147800,"date":"2019-07-26","index":458,"close":110.45,"high":111.53,"low":107.38,"open":107.38,"volume":6865400},{"timestamp":1564407000,"date":"2019-07-29","index":459,"close":105.13,"high":111.84,"low":102.22,"open":110.55,"volume":10855500},{"timestamp":1564493400,"date":"2019-07-30","index":460,"close":105.76,"high":106.74,"low":102.38,"open":104,"volume":4684800},{"timestamp":1564579800,"date":"2019-07-31","index":461,"close":103.33,"high":107.52,"low":101.1,"open":105.76,"volume":5292200},{"timestamp":1564666200,"date":"2019-08-01","index":462,"close":100.85,"high":105.68,"low":99,"open":103.66,"volume":5478400},{"timestamp":1564752600,"date":"2019-08-02","index":463,"close":100.53,"high":102.9,"low":99.29,"open":100.84,"volume":4444500},{"timestamp":1565011800,"date":"2019-08-05","index":464,"close":102.57,"high":102.75,"low":96,"open":97.87,"volume":7328700},{"timestamp":1565098200,"date":"2019-08-06","index":465,"close":98.48,"high":105.19,"low":96.16,"open":103.23,"volume":11136200},{"timestamp":1565184600,"date":"2019-08-07","index":466,"close":100.97,"high":103.84,"low":98.48,"open":98.7,"volume":13649100}],"post":[{"timestamp":1565271000,"date":"2019-08-08","index":467,"close":122.03,"high":123.45,"low":117.56,"open":118.7,"volume":27655500},{"timestamp":1565357400,"date":"2019-08-09","index":468,"close":125.32,"high":128.2,"low":121.54,"open":121.74,"volume":14591500},{"timestamp":1565616600,"date":"2019-08-12","index":469,"close":134.3,"high":136.55,"low":129.43,"open":129.86,"volume":19578800},{"timestamp":1565703000,"date":"2019-08-13","index":470,"close":135.33,"high":142.1,"low":133.96,"open":137.2,"volume":20212900},{"timestamp":1565789400,"date":"2019-08-14","index":471,"close":130.57,"high":134.36,"low":128.76,"open":132.45,"volume":11600700},{"timestamp":1565875800,"date":"2019-08-15","index":472,"close":129.4,"high":133.94,"low":128.27,"open":133,"volume":9015800},{"timestamp":1565962200,"date":"2019-08-16","index":473,"close":131.04,"high":131.9,"low":127.06,"open":131.01,"volume":6339800},{"timestamp":1566221400,"date":"2019-08-19","index":474,"close":134.96,"high":135.8,"low":128.4,"open":132.34,"volume":9339800},{"timestamp":1566307800,"date":"2019-08-20","index":475,"close":134.26,"high":137.96,"low":133.15,"open":134.49,"volume":6652600},{"timestamp":1566394200,"date":"2019-08-21","index":476,"close":138.58,"high":140.45,"low":134.34,"open":135.12,"volume":8198400},{"timestamp":1566480600,"date":"2019-08-22","index":477,"close":139.14,"high":139.48,"low":135.85,"open":138.25,"volume":6595700}]},{"date":"2019-05-08","estimated":-0.25,"reported":-0.09,"pre":[{"timestamp":1556112600,"date":"2019-04-24","index":393,"close":60.97,"high":61.6,"low":59.66,"open":61.32,"volume":9040200},{"timestamp":1556199000,"date":"2019-04-25","index":394,"close":61.04,"high":62.46,"low":60.5,"open":61.02,"volume":7675900},{"timestamp":1556285400,"date":"2019-04-26","index":395,"close":63.44,"high":63.57,"low":60.29,"open":61.12,"volume":11456100},{"timestamp":1556544600,"date":"2019-04-29","index":396,"close":63.28,"high":64.17,"low":61.85,"open":63.7,"volume":10486700},{"timestamp":1556631000,"date":"2019-04-30","index":397,"close":63.59,"high":64.61,"low":62.06,"open":62.84,"volume":8045400},{"timestamp":1556717400,"date":"2019-05-01","index":398,"close":63.69,"high":65.18,"low":63.68,"open":64.4,"volume":6866600},{"timestamp":1556803800,"date":"2019-05-02","index":399,"close":64.39,"high":64.63,"low":62.34,"open":63.52,"volume":6196300},{"timestamp":1556890200,"date":"2019-05-03","index":400,"close":65.02,"high":65.05,"low":63.65,"open":64.8,"volume":4597700},{"timestamp":1557149400,"date":"2019-05-06","index":401,"close":65.75,"high":66.2,"low":62.56,"open":63.05,"volume":8644000},{"timestamp":1557235800,"date":"2019-05-07","index":402,"close":64.41,"high":68.43,"low":63.64,"open":66.89,"volume":13991900},{"timestamp":1557322200,"date":"2019-05-08","index":403,"close":64.92,"high":65.8,"low":63.81,"open":64,"volume":12383200}],"post":[{"timestamp":1557408600,"date":"2019-05-09","index":404,"close":83.17,"high":83.35,"low":69,"open":70,"volume":56746600},{"timestamp":1557495000,"date":"2019-05-10","index":405,"close":82.75,"high":86.5,"low":80.87,"open":82,"volume":25933400},{"timestamp":1557754200,"date":"2019-05-13","index":406,"close":79.45,"high":84.9,"low":78.86,"open":80.76,"volume":22878300},{"timestamp":1557840600,"date":"2019-05-14","index":407,"close":82.83,"high":83.39,"low":79.67,"open":80.66,"volume":10519200},{"timestamp":1557927000,"date":"2019-05-15","index":408,"close":83.34,"high":84.85,"low":81.59,"open":82.65,"volume":10503100},{"timestamp":1558013400,"date":"2019-05-16","index":409,"close":83.28,"high":84.4,"low":80.61,"open":82.59,"volume":11844100},{"timestamp":1558099800,"date":"2019-05-17","index":410,"close":84.03,"high":87.14,"low":82.35,"open":82.5,"volume":16141000},{"timestamp":1558359000,"date":"2019-05-20","index":411,"close":83.33,"high":85,"low":81.23,"open":83.81,"volume":11115100},{"timestamp":1558445400,"date":"2019-05-21","index":412,"close":87.63,"high":87.65,"low":83.75,"open":83.97,"volume":10989400},{"timestamp":1558531800,"date":"2019-05-22","index":413,"close":88.02,"high":89.35,"low":86.47,"open":87.79,"volume":10019400},{"timestamp":1558618200,"date":"2019-05-23","index":414,"close":89.98,"high":90,"low":86.62,"open":87.79,"volume":11658800}]},{"date":"2019-02-21","estimated":0.03,"reported":0.05,"pre":[{"timestamp":1549463400,"date":"2019-02-06","index":340,"close":48.38,"high":48.99,"low":47.6,"open":48.03,"volume":6243400},{"timestamp":1549549800,"date":"2019-02-07","index":341,"close":46.86,"high":47.86,"low":45.01,"open":47.66,"volume":10505800},{"timestamp":1549636200,"date":"2019-02-08","index":342,"close":48.27,"high":48.33,"low":46.01,"open":46.25,"volume":6471200},{"timestamp":1549895400,"date":"2019-02-11","index":343,"close":46.98,"high":48.38,"low":45.02,"open":48.27,"volume":13511000},{"timestamp":1549981800,"date":"2019-02-12","index":344,"close":49.21,"high":49.34,"low":47.02,"open":47.35,"volume":9823200},{"timestamp":1550068200,"date":"2019-02-13","index":345,"close":50.2,"high":50.56,"low":48.9,"open":49.3,"volume":7000400},{"timestamp":1550154600,"date":"2019-02-14","index":346,"close":50.97,"high":52,"low":49.33,"open":49.49,"volume":10047600},{"timestamp":1550241000,"date":"2019-02-15","index":347,"close":52.08,"high":52.23,"low":50.81,"open":51.72,"volume":7162300},{"timestamp":1550586600,"date":"2019-02-19","index":348,"close":53.22,"high":55.27,"low":52.27,"open":52.67,"volume":14485600},{"timestamp":1550673000,"date":"2019-02-20","index":349,"close":53.64,"high":54.49,"low":52.66,"open":54.29,"volume":10739900},{"timestamp":1550759400,"date":"2019-02-21","index":350,"close":51.48,"high":53.9,"low":51.14,"open":53.8,"volume":16876300}],"post":[{"timestamp":1550845800,"date":"2019-02-22","index":351,"close":64.47,"high":64.92,"low":54.5,"open":55.09,"volume":48341700},{"timestamp":1551105000,"date":"2019-02-25","index":352,"close":64.87,"high":67.43,"low":63.22,"open":64.83,"volume":22283400},{"timestamp":1551191400,"date":"2019-02-26","index":353,"close":65.08,"high":66.97,"low":63.34,"open":63.65,"volume":12994400},{"timestamp":1551277800,"date":"2019-02-27","index":354,"close":67.37,"high":67.6,"low":64.66,"open":65,"volume":9676500},{"timestamp":1551364200,"date":"2019-02-28","index":355,"close":66.29,"high":68,"low":65.28,"open":67.92,"volume":8149100},{"timestamp":1551450600,"date":"2019-03-01","index":356,"close":69.08,"high":69.89,"low":66.76,"open":67.18,"volume":10741700},{"timestamp":1551709800,"date":"2019-03-04","index":357,"close":67.05,"high":69.71,"low":64.63,"open":69.37,"volume":15844900},{"timestamp":1551796200,"date":"2019-03-05","index":358,"close":68.83,"high":69.49,"low":65.6,"open":67.06,"volume":9322900},{"timestamp":1551882600,"date":"2019-03-06","index":359,"close":71.89,"high":72.97,"low":68.17,"open":68.59,"volume":15339500},{"timestamp":1551969000,"date":"2019-03-07","index":360,"close":70.81,"high":72.46,"low":69.54,"open":71.5,"volume":9990200},{"timestamp":1552055400,"date":"2019-03-08","index":361,"close":71.27,"high":72.21,"low":66.57,"open":67.71,"volume":11553300}]},{"date":"2018-11-07","estimated":-0.12,"reported":-0.09,"pre":[{"timestamp":1540387800,"date":"2018-10-24","index":270,"close":50.74,"high":54.79,"low":50.56,"open":54.06,"volume":8157000},{"timestamp":1540474200,"date":"2018-10-25","index":271,"close":52.05,"high":53.42,"low":51.09,"open":51.19,"volume":7002300},{"timestamp":1540560600,"date":"2018-10-26","index":272,"close":51.82,"high":54.18,"low":50.41,"open":50.67,"volume":9263700},{"timestamp":1540819800,"date":"2018-10-29","index":273,"close":50.47,"high":53.78,"low":49.28,"open":53.46,"volume":5794600},{"timestamp":1540906200,"date":"2018-10-30","index":274,"close":52.26,"high":52.8,"low":49.31,"open":49.7,"volume":5603700},{"timestamp":1540992600,"date":"2018-10-31","index":275,"close":55.6,"high":56.36,"low":53.75,"open":54,"volume":5970800},{"timestamp":1541079000,"date":"2018-11-01","index":276,"close":57.83,"high":58.45,"low":54.16,"open":57,"volume":7179700},{"timestamp":1541165400,"date":"2018-11-02","index":277,"close":57.89,"high":58.7,"low":56.15,"open":57.55,"volume":4966500},{"timestamp":1541428200,"date":"2018-11-05","index":278,"close":56.85,"high":58.5,"low":54.55,"open":57.96,"volume":5432400},{"timestamp":1541514600,"date":"2018-11-06","index":279,"close":55.62,"high":57.96,"low":54.55,"open":56.4,"volume":5364300},{"timestamp":1541601000,"date":"2018-11-07","index":280,"close":58.86,"high":59.18,"low":55.71,"open":56.42,"volume":11827600}],"post":[{"timestamp":1541687400,"date":"2018-11-08","index":281,"close":45.74,"high":51.46,"low":45.62,"open":51.09,"volume":34311200},{"timestamp":1541773800,"date":"2018-11-09","index":282,"close":43.94,"high":45.39,"low":42.71,"open":45.2,"volume":14422200},{"timestamp":1542033000,"date":"2018-11-12","index":283,"close":41.46,"high":43.69,"low":40.31,"open":43.25,"volume":10576000},{"timestamp":1542119400,"date":"2018-11-13","index":284,"close":42.44,"high":43.39,"low":41.34,"open":41.6,"volume":7877300},{"timestamp":1542205800,"date":"2018-11-14","index":285,"close":43.2,"high":43.95,"low":41.7,"open":43.04,"volume":6572700},{"timestamp":1542292200,"date":"2018-11-15","index":286,"close":44.53,"high":44.83,"low":42.31,"open":43.02,"volume":8035400},{"timestamp":1542378600,"date":"2018-11-16","index":287,"close":44.58,"high":45.68,"low":42.95,"open":43.64,"volume":5722100},{"timestamp":1542637800,"date":"2018-11-19","index":288,"close":42.67,"high":44.55,"low":42.11,"open":44.4,"volume":4324600},{"timestamp":1542724200,"date":"2018-11-20","index":289,"close":40.86,"high":42.56,"low":38.51,"open":39.7,"volume":7999000},{"timestamp":1542810600,"date":"2018-11-21","index":290,"close":40.25,"high":42.48,"low":39.76,"open":42.02,"volume":5220200},{"timestamp":1542983400,"date":"2018-11-23","index":291,"close":39.92,"high":41.08,"low":39.72,"open":39.78,"volume":2417800}]},{"date":"2018-08-08","estimated":-0.15,"reported":null,"pre":[],"post":[]},{"date":"2018-05-09","estimated":-0.15,"reported":-0.07,"pre":[{"timestamp":1524663000,"date":"2018-04-25","index":143,"close":31.88,"high":32.53,"low":31.36,"open":32.41,"volume":1668400},{"timestamp":1524749400,"date":"2018-04-26","index":144,"close":32.91,"high":33.38,"low":31.9,"open":32.12,"volume":2175200},{"timestamp":1524835800,"date":"2018-04-27","index":145,"close":32.7,"high":33.08,"low":32.11,"open":32.95,"volume":1211000},{"timestamp":1525095000,"date":"2018-04-30","index":146,"close":32.54,"high":33.38,"low":32.18,"open":32.76,"volume":1640800},{"timestamp":1525181400,"date":"2018-05-01","index":147,"close":32.97,"high":33.17,"low":31.82,"open":32.38,"volume":2133100},{"timestamp":1525267800,"date":"2018-05-02","index":148,"close":33.36,"high":33.75,"low":32.71,"open":32.79,"volume":2645900},{"timestamp":1525354200,"date":"2018-05-03","index":149,"close":31.02,"high":33.12,"low":30.88,"open":33.02,"volume":5824400},{"timestamp":1525440600,"date":"2018-05-04","index":150,"close":31.55,"high":32.2,"low":31.07,"open":31.1,"volume":5104500},{"timestamp":1525699800,"date":"2018-05-07","index":151,"close":33.17,"high":34,"low":31.93,"open":31.95,"volume":6006700},{"timestamp":1525786200,"date":"2018-05-08","index":152,"close":33.12,"high":34.25,"low":32.92,"open":33.83,"volume":5501000},{"timestamp":1525872600,"date":"2018-05-09","index":153,"close":36.08,"high":36.95,"low":34,"open":34.38,"volume":21384700}],"post":[{"timestamp":1525959000,"date":"2018-05-10","index":154,"close":35.46,"high":38.84,"low":35.15,"open":38.3,"volume":30802000},{"timestamp":1526045400,"date":"2018-05-11","index":155,"close":35.14,"high":35.18,"low":31.78,"open":33.76,"volume":12678200},{"timestamp":1526304600,"date":"2018-05-14","index":156,"close":35.3,"high":36.5,"low":35.12,"open":35.46,"volume":5932400},{"timestamp":1526391000,"date":"2018-05-15","index":157,"close":34.08,"high":35.1,"low":33.53,"open":35,"volume":4965000},{"timestamp":1526477400,"date":"2018-05-16","index":158,"close":34.44,"high":34.78,"low":33.98,"open":34,"volume":2364800},{"timestamp":1526563800,"date":"2018-05-17","index":159,"close":34.26,"high":35.03,"low":34.04,"open":34.05,"volume":2639800},{"timestamp":1526650200,"date":"2018-05-18","index":160,"close":35.4,"high":36.31,"low":34.92,"open":35,"volume":6855000},{"timestamp":1526909400,"date":"2018-05-21","index":161,"close":34.74,"high":36.6,"low":34.56,"open":36.4,"volume":4808700},{"timestamp":1526995800,"date":"2018-05-22","index":162,"close":34.04,"high":35.19,"low":33.87,"open":35.09,"volume":3353700},{"timestamp":1527082200,"date":"2018-05-23","index":163,"close":34.55,"high":34.58,"low":33.62,"open":33.73,"volume":2368500},{"timestamp":1527168600,"date":"2018-05-24","index":164,"close":35.99,"high":36.1,"low":34.6,"open":34.62,"volume":5706600}]},{"date":"2018-02-21","estimated":-0.1,"reported":0.08,"pre":[{"timestamp":1517927400,"date":"2018-02-06","index":89,"close":41.9,"high":42,"low":39.01,"open":39.01,"volume":2637000},{"timestamp":1518013800,"date":"2018-02-07","index":90,"close":45.69,"high":46.45,"low":42.55,"open":42.73,"volume":4760400},{"timestamp":1518100200,"date":"2018-02-08","index":91,"close":43.7,"high":47.35,"low":43.56,"open":46.04,"volume":5320400},{"timestamp":1518186600,"date":"2018-02-09","index":92,"close":42.46,"high":45.35,"low":40.1,"open":45,"volume":3590700},{"timestamp":1518445800,"date":"2018-02-12","index":93,"close":43.23,"high":44,"low":41.83,"open":43.56,"volume":1967400},{"timestamp":1518532200,"date":"2018-02-13","index":94,"close":43.02,"high":43.69,"low":42.14,"open":42.22,"volume":1278100},{"timestamp":1518618600,"date":"2018-02-14","index":95,"close":44.85,"high":46.1,"low":42.87,"open":42.95,"volume":3434100},{"timestamp":1518705000,"date":"2018-02-15","index":96,"close":45.64,"high":46.1,"low":44.37,"open":45.8,"volume":2061700},{"timestamp":1518791400,"date":"2018-02-16","index":97,"close":48.13,"high":49.4,"low":45.4,"open":45.6,"volume":6172800},{"timestamp":1519137000,"date":"2018-02-20","index":98,"close":51.18,"high":51.75,"low":49.48,"open":50.45,"volume":7555000},{"timestamp":1519223400,"date":"2018-02-21","index":99,"close":51.1,"high":52.7,"low":49.14,"open":52.03,"volume":12715600}],"post":[{"timestamp":1519309800,"date":"2018-02-22","index":100,"close":42.05,"high":44.33,"low":39.75,"open":40.39,"volume":24022600},{"timestamp":1519396200,"date":"2018-02-23","index":101,"close":41.52,"high":43.2,"low":41.38,"open":42.92,"volume":6155200},{"timestamp":1519655400,"date":"2018-02-26","index":102,"close":40.44,"high":42.15,"low":40.21,"open":41.82,"volume":5135000},{"timestamp":1519741800,"date":"2018-02-27","index":103,"close":40.91,"high":41.39,"low":40.28,"open":40.3,"volume":3080900},{"timestamp":1519828200,"date":"2018-02-28","index":104,"close":40.77,"high":41.8,"low":40.5,"open":41.1,"volume":2159600},{"timestamp":1519914600,"date":"2018-03-01","index":105,"close":38.72,"high":40.88,"low":38.38,"open":40.21,"volume":4438000},{"timestamp":1520001000,"date":"2018-03-02","index":106,"close":37.57,"high":38.65,"low":37.33,"open":38.11,"volume":3630700},{"timestamp":1520260200,"date":"2018-03-05","index":107,"close":39,"high":40.12,"low":37.4,"open":37.6,"volume":3303200},{"timestamp":1520346600,"date":"2018-03-06","index":108,"close":38.58,"high":40.14,"low":38.5,"open":39.8,"volume":2702700},{"timestamp":1520433000,"date":"2018-03-07","index":109,"close":38.89,"high":39.6,"low":37.76,"open":37.76,"volume":2092200},{"timestamp":1520519400,"date":"2018-03-08","index":110,"close":38.69,"high":39.47,"low":38.05,"open":39.2,"volume":1868900}]},{"date":"2017-11-08","estimated":-1.79,"reported":-8.79,"pre":[{"timestamp":1508938200,"date":"2017-10-25","index":19,"close":18.92,"high":19.75,"low":18.35,"open":19.66,"volume":2418900},{"timestamp":1509024600,"date":"2017-10-26","index":20,"close":18.57,"high":19.5,"low":18.52,"open":19.06,"volume":1707900},{"timestamp":1509111000,"date":"2017-10-27","index":21,"close":18.79,"high":19.3,"low":18.5,"open":18.5,"volume":1588400},{"timestamp":1509370200,"date":"2017-10-30","index":22,"close":19.5,"high":20.15,"low":18.7,"open":18.72,"volume":2116000},{"timestamp":1509456600,"date":"2017-10-31","index":23,"close":20.38,"high":20.84,"low":19.6,"open":19.89,"volume":1879600},{"timestamp":1509543000,"date":"2017-11-01","index":24,"close":19.8,"high":20.88,"low":19.77,"open":20.44,"volume":1164400},{"timestamp":1509629400,"date":"2017-11-02","index":25,"close":19.75,"high":20.53,"low":19.59,"open":20.53,"volume":523900},{"timestamp":1509715800,"date":"2017-11-03","index":26,"close":19.55,"high":19.76,"low":18.8,"open":19.65,"volume":766200},{"timestamp":1509978600,"date":"2017-11-06","index":27,"close":19.34,"high":19.95,"low":19.25,"open":19.41,"volume":1416000},{"timestamp":1510065000,"date":"2017-11-07","index":28,"close":19.13,"high":19.55,"low":18.8,"open":19.24,"volume":927800},{"timestamp":1510151400,"date":"2017-11-08","index":29,"close":18.84,"high":19.43,"low":18.56,"open":19.3,"volume":4730600}],"post":[{"timestamp":1510237800,"date":"2017-11-09","index":30,"close":29.19,"high":29.44,"low":23.86,"open":24.75,"volume":33372100},{"timestamp":1510324200,"date":"2017-11-10","index":31,"close":33.25,"high":36.65,"low":30.5,"open":30.91,"volume":34527400},{"timestamp":1510583400,"date":"2017-11-13","index":32,"close":42.71,"high":47.49,"low":34.86,"open":34.88,"volume":52790900},{"timestamp":1510669800,"date":"2017-11-14","index":33,"close":36.95,"high":48.8,"low":36.58,"open":46.74,"volume":56821100},{"timestamp":1510756200,"date":"2017-11-15","index":34,"close":39.32,"high":39.75,"low":34.22,"open":34.61,"volume":22401100},{"timestamp":1510842600,"date":"2017-11-16","index":35,"close":39.79,"high":42.75,"low":38.11,"open":42,"volume":18503400},{"timestamp":1510929000,"date":"2017-11-17","index":36,"close":38.59,"high":40.57,"low":37.75,"open":38.92,"volume":7572600},{"timestamp":1511188200,"date":"2017-11-20","index":37,"close":39.02,"high":39.95,"low":38.6,"open":39.1,"volume":5895300},{"timestamp":1511274600,"date":"2017-11-21","index":38,"close":37.26,"high":39.42,"low":37.19,"open":39,"volume":5433500},{"timestamp":1511361000,"date":"2017-11-22","index":39,"close":40.6,"high":41.09,"low":35.03,"open":37,"volume":11770900},{"timestamp":1511533800,"date":"2017-11-24","index":40,"close":39.47,"high":41.26,"low":39.16,"open":41.19,"volume":4689900}]},{"date":"2017-09-28","estimated":null,"reported":null,"pre":[],"post":[]}] diff --git a/data/ROKU_partial.json b/data/ROKU_partial.json index 847a575fb..d6dd39ee5 100644 --- a/data/ROKU_partial.json +++ b/data/ROKU_partial.json @@ -1 +1 @@ -[{"date":"2025-10-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-13","estimated":-0.44,"reported":null,"pre":[],"post":[]},{"date":"2024-10-30","estimated":-0.32,"reported":-0.06,"pre":[{"timestamp":1729085400,"date":"2024-10-16","index":1773,"close":77.56,"high":80.77,"low":76.53,"open":79.01,"volume":2893800},{"timestamp":1729171800,"date":"2024-10-17","index":1774,"close":76.95,"high":78.3,"low":76.5,"open":77.09,"volume":2128400},{"timestamp":1729258200,"date":"2024-10-18","index":1775,"close":80.07,"high":80.2,"low":78.24,"open":78.61,"volume":2874200},{"timestamp":1729517400,"date":"2024-10-21","index":1776,"close":77,"high":79.9,"low":76.42,"open":79.65,"volume":2997200},{"timestamp":1729603800,"date":"2024-10-22","index":1777,"close":76.79,"high":77.26,"low":76.01,"open":76.65,"volume":1661600},{"timestamp":1729690200,"date":"2024-10-23","index":1778,"close":73.5,"high":76.93,"low":72.72,"open":76.33,"volume":3738400},{"timestamp":1729776600,"date":"2024-10-24","index":1779,"close":74.04,"high":74.76,"low":73.55,"open":74,"volume":2287600},{"timestamp":1729863000,"date":"2024-10-25","index":1780,"close":75.27,"high":76.23,"low":74.25,"open":74.66,"volume":2281500},{"timestamp":1730122200,"date":"2024-10-28","index":1781,"close":76.05,"high":77.25,"low":75.61,"open":75.93,"volume":2030300},{"timestamp":1730208600,"date":"2024-10-29","index":1782,"close":76.41,"high":77.06,"low":75.06,"open":76.17,"volume":1956200},{"timestamp":1730295000,"date":"2024-10-30","index":1783,"close":77.51,"high":79.29,"low":76.08,"open":76.92,"volume":7117700}],"post":[{"timestamp":1730398170,"date":"2024-10-31","index":1784,"close":61.26,"high":68.75,"low":60.06,"open":68,"volume":14394102},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-08-01","estimated":-0.43,"reported":-0.24,"pre":[{"timestamp":1721309400,"date":"2024-07-18","index":1710,"close":62.77,"high":66.19,"low":62.27,"open":64.71,"volume":3600200},{"timestamp":1721395800,"date":"2024-07-19","index":1711,"close":62.55,"high":64.25,"low":62.3,"open":62.81,"volume":2545100},{"timestamp":1721655000,"date":"2024-07-22","index":1712,"close":62.05,"high":62.97,"low":60.64,"open":62.97,"volume":2635600},{"timestamp":1721741400,"date":"2024-07-23","index":1713,"close":62.09,"high":62.68,"low":60.61,"open":61.5,"volume":2292800},{"timestamp":1721827800,"date":"2024-07-24","index":1714,"close":55.59,"high":60.05,"low":55.4,"open":60.04,"volume":7748000},{"timestamp":1721914200,"date":"2024-07-25","index":1715,"close":57.45,"high":58.88,"low":55.3,"open":55.51,"volume":3518100},{"timestamp":1722000600,"date":"2024-07-26","index":1716,"close":59.04,"high":59.06,"low":57.42,"open":58.5,"volume":3006700},{"timestamp":1722259800,"date":"2024-07-29","index":1717,"close":58.9,"high":59.72,"low":58.05,"open":59.18,"volume":2442900},{"timestamp":1722346200,"date":"2024-07-30","index":1718,"close":57.44,"high":59.3,"low":56.9,"open":58.35,"volume":2876300},{"timestamp":1722432600,"date":"2024-07-31","index":1719,"close":58.21,"high":58.97,"low":56.94,"open":57.6,"volume":2828600},{"timestamp":1722519000,"date":"2024-08-01","index":1720,"close":55.33,"high":58.68,"low":54.36,"open":58.59,"volume":6806700}],"post":[{"timestamp":1722605400,"date":"2024-08-02","index":1721,"close":53.14,"high":57.98,"low":52.95,"open":56.9,"volume":7584600},{"timestamp":1722864600,"date":"2024-08-05","index":1722,"close":51.67,"high":52.96,"low":48.33,"open":49.85,"volume":6725100},{"timestamp":1722951000,"date":"2024-08-06","index":1723,"close":53.03,"high":53.82,"low":51.3,"open":52.23,"volume":4386500},{"timestamp":1723037400,"date":"2024-08-07","index":1724,"close":52.84,"high":56.85,"low":52.79,"open":53.68,"volume":5064000},{"timestamp":1723123800,"date":"2024-08-08","index":1725,"close":55.61,"high":55.7,"low":52.8,"open":53.01,"volume":4041800},{"timestamp":1723210200,"date":"2024-08-09","index":1726,"close":55.1,"high":55.77,"low":54.61,"open":55.7,"volume":2091100},{"timestamp":1723469400,"date":"2024-08-12","index":1727,"close":53.52,"high":55.32,"low":53.28,"open":55.32,"volume":2683900},{"timestamp":1723555800,"date":"2024-08-13","index":1728,"close":56.51,"high":57.13,"low":53.84,"open":54,"volume":2898800},{"timestamp":1723642200,"date":"2024-08-14","index":1729,"close":56.22,"high":57.24,"low":55.25,"open":57.02,"volume":2450300},{"timestamp":1723728600,"date":"2024-08-15","index":1730,"close":59.27,"high":61,"low":57.06,"open":57.16,"volume":3995800},{"timestamp":1723815000,"date":"2024-08-16","index":1731,"close":58.58,"high":59.77,"low":58.49,"open":58.83,"volume":1968200}]},{"date":"2024-04-25","estimated":-0.61,"reported":-0.35,"pre":[{"timestamp":1712842200,"date":"2024-04-11","index":1643,"close":61.95,"high":61.99,"low":60.4,"open":61.6,"volume":2256500},{"timestamp":1712928600,"date":"2024-04-12","index":1644,"close":59.9,"high":61.45,"low":59.77,"open":60.74,"volume":2995300},{"timestamp":1713187800,"date":"2024-04-15","index":1645,"close":58.94,"high":60.38,"low":58.4,"open":59.96,"volume":3418300},{"timestamp":1713274200,"date":"2024-04-16","index":1646,"close":57.82,"high":58.87,"low":57.47,"open":58.62,"volume":3465400},{"timestamp":1713360600,"date":"2024-04-17","index":1647,"close":57.59,"high":58.51,"low":57.43,"open":58.18,"volume":2856300},{"timestamp":1713447000,"date":"2024-04-18","index":1648,"close":58.69,"high":58.92,"low":57.25,"open":57.65,"volume":3120700},{"timestamp":1713533400,"date":"2024-04-19","index":1649,"close":56.9,"high":58.56,"low":56.32,"open":57.54,"volume":3555100},{"timestamp":1713792600,"date":"2024-04-22","index":1650,"close":58.57,"high":58.63,"low":56.16,"open":57.31,"volume":3926100},{"timestamp":1713879000,"date":"2024-04-23","index":1651,"close":61.74,"high":62.44,"low":58.9,"open":59,"volume":5653800},{"timestamp":1713965400,"date":"2024-04-24","index":1652,"close":61.83,"high":62.44,"low":60.72,"open":61.71,"volume":3181900},{"timestamp":1714051800,"date":"2024-04-25","index":1653,"close":62.81,"high":63.21,"low":59.66,"open":59.93,"volume":8516300}],"post":[{"timestamp":1714138200,"date":"2024-04-26","index":1654,"close":56.35,"high":60.74,"low":56.1,"open":60.73,"volume":18083800},{"timestamp":1714397400,"date":"2024-04-29","index":1655,"close":58.66,"high":59.89,"low":56.89,"open":57.18,"volume":8834800},{"timestamp":1714483800,"date":"2024-04-30","index":1656,"close":57.66,"high":61.46,"low":57.62,"open":60.12,"volume":7035200},{"timestamp":1714570200,"date":"2024-05-01","index":1657,"close":59.13,"high":60.58,"low":57.25,"open":57.28,"volume":4339500},{"timestamp":1714656600,"date":"2024-05-02","index":1658,"close":59.94,"high":59.99,"low":58.04,"open":59.25,"volume":2667000},{"timestamp":1714743000,"date":"2024-05-03","index":1659,"close":59.11,"high":61.48,"low":58.7,"open":61.3,"volume":3904600},{"timestamp":1715002200,"date":"2024-05-06","index":1660,"close":60.33,"high":61.17,"low":59.55,"open":59.77,"volume":3110300},{"timestamp":1715088600,"date":"2024-05-07","index":1661,"close":60.14,"high":60.65,"low":59.53,"open":59.99,"volume":2233700},{"timestamp":1715175000,"date":"2024-05-08","index":1662,"close":59.55,"high":59.92,"low":58.77,"open":59.29,"volume":1921200},{"timestamp":1715261400,"date":"2024-05-09","index":1663,"close":60.24,"high":60.47,"low":58.68,"open":59.44,"volume":1855400},{"timestamp":1715347800,"date":"2024-05-10","index":1664,"close":57.91,"high":60.33,"low":57.59,"open":60.13,"volume":3400600}]},{"date":"2024-02-15","estimated":-0.52,"reported":-0.55,"pre":[{"timestamp":1706797800,"date":"2024-02-01","index":1595,"close":88.65,"high":90.39,"low":87.22,"open":88.91,"volume":2883300},{"timestamp":1706884200,"date":"2024-02-02","index":1596,"close":91.03,"high":91.21,"low":87.9,"open":89.06,"volume":3620300},{"timestamp":1707143400,"date":"2024-02-05","index":1597,"close":87.75,"high":90.52,"low":86.75,"open":90,"volume":4352600},{"timestamp":1707229800,"date":"2024-02-06","index":1598,"close":93.48,"high":93.54,"low":88.63,"open":89.01,"volume":6738000},{"timestamp":1707316200,"date":"2024-02-07","index":1599,"close":94.49,"high":96.06,"low":91.87,"open":93.5,"volume":5037300},{"timestamp":1707402600,"date":"2024-02-08","index":1600,"close":94.7,"high":98.54,"low":93.09,"open":95.75,"volume":5812300},{"timestamp":1707489000,"date":"2024-02-09","index":1601,"close":95.8,"high":96.88,"low":93.76,"open":95.45,"volume":3980200},{"timestamp":1707748200,"date":"2024-02-12","index":1602,"close":98.57,"high":99.8,"low":96,"open":96,"volume":5782500},{"timestamp":1707834600,"date":"2024-02-13","index":1603,"close":89.94,"high":95.88,"low":87.6,"open":94.14,"volume":10965600},{"timestamp":1707921000,"date":"2024-02-14","index":1604,"close":91.24,"high":91.9,"low":87.3,"open":90.76,"volume":6883400},{"timestamp":1708007400,"date":"2024-02-15","index":1605,"close":94.5,"high":95.17,"low":91.07,"open":91.75,"volume":13249800}],"post":[{"timestamp":1708093800,"date":"2024-02-16","index":1606,"close":72,"high":78.61,"low":71,"open":76.97,"volume":40138100},{"timestamp":1708439400,"date":"2024-02-20","index":1607,"close":67.25,"high":68.38,"low":66,"open":68.03,"volume":19209900},{"timestamp":1708525800,"date":"2024-02-21","index":1608,"close":63.9,"high":68.01,"low":63.57,"open":66.58,"volume":12825300},{"timestamp":1708612200,"date":"2024-02-22","index":1609,"close":63.29,"high":65.3,"low":62.26,"open":65.06,"volume":13240500},{"timestamp":1708698600,"date":"2024-02-23","index":1610,"close":64.48,"high":65.2,"low":62.85,"open":63.19,"volume":8515100},{"timestamp":1708957800,"date":"2024-02-26","index":1611,"close":64.35,"high":65.86,"low":63.63,"open":64.45,"volume":6193900},{"timestamp":1709044200,"date":"2024-02-27","index":1612,"close":63.83,"high":64.09,"low":61.47,"open":62.94,"volume":8088300},{"timestamp":1709130600,"date":"2024-02-28","index":1613,"close":63.71,"high":64.77,"low":62.75,"open":63,"volume":5206600},{"timestamp":1709217000,"date":"2024-02-29","index":1614,"close":63.18,"high":65.04,"low":62.81,"open":64.74,"volume":5618200},{"timestamp":1709303400,"date":"2024-03-01","index":1615,"close":63.35,"high":63.82,"low":62.62,"open":63.41,"volume":4715000},{"timestamp":1709562600,"date":"2024-03-04","index":1616,"close":63.02,"high":63.77,"low":61.1,"open":63.2,"volume":6593700}]},{"date":"2023-11-01","estimated":-2.12,"reported":-2.33,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":1523,"close":62.1,"high":66.8,"low":62.02,"open":66.6,"volume":10581600},{"timestamp":1697722200,"date":"2023-10-19","index":1524,"close":62.48,"high":64.8,"low":62.12,"open":64.05,"volume":6142700},{"timestamp":1697808600,"date":"2023-10-20","index":1525,"close":59.8,"high":62.63,"low":59.66,"open":62.4,"volume":5231900},{"timestamp":1698067800,"date":"2023-10-23","index":1526,"close":61.18,"high":62.03,"low":58.9,"open":59.58,"volume":6281200},{"timestamp":1698154200,"date":"2023-10-24","index":1527,"close":61.42,"high":63.07,"low":60.62,"open":61.67,"volume":5607700},{"timestamp":1698240600,"date":"2023-10-25","index":1528,"close":58.5,"high":64.24,"low":58.15,"open":62.75,"volume":6670900},{"timestamp":1698327000,"date":"2023-10-26","index":1529,"close":56.41,"high":58.65,"low":55.68,"open":58.25,"volume":6329900},{"timestamp":1698413400,"date":"2023-10-27","index":1530,"close":56.35,"high":57.46,"low":56.01,"open":56.88,"volume":3997200},{"timestamp":1698672600,"date":"2023-10-30","index":1531,"close":56.35,"high":57.25,"low":55.02,"open":56.88,"volume":4378200},{"timestamp":1698759000,"date":"2023-10-31","index":1532,"close":59.57,"high":59.69,"low":56.46,"open":57.27,"volume":7088200},{"timestamp":1698845400,"date":"2023-11-01","index":1533,"close":59.7,"high":59.89,"low":57.32,"open":59.14,"volume":12571200}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":1534,"close":78.05,"high":79.12,"low":69.18,"open":70.86,"volume":40334800},{"timestamp":1699018200,"date":"2023-11-03","index":1535,"close":84.75,"high":86.09,"low":79.34,"open":79.45,"volume":28088600},{"timestamp":1699281000,"date":"2023-11-06","index":1536,"close":83.3,"high":85.43,"low":80.92,"open":84.22,"volume":13716600},{"timestamp":1699367400,"date":"2023-11-07","index":1537,"close":83.43,"high":85.38,"low":82.43,"open":83.99,"volume":8421000},{"timestamp":1699453800,"date":"2023-11-08","index":1538,"close":82.84,"high":83.5,"low":80.67,"open":83.44,"volume":6477000},{"timestamp":1699540200,"date":"2023-11-09","index":1539,"close":81.58,"high":86.4,"low":81.17,"open":83.95,"volume":7504700},{"timestamp":1699626600,"date":"2023-11-10","index":1540,"close":81.31,"high":82.84,"low":79.33,"open":80.54,"volume":6839900},{"timestamp":1699885800,"date":"2023-11-13","index":1541,"close":83.97,"high":84.51,"low":79.5,"open":80.74,"volume":7326400},{"timestamp":1699972200,"date":"2023-11-14","index":1542,"close":88.1,"high":88.78,"low":86.82,"open":87.6,"volume":6963400},{"timestamp":1700058600,"date":"2023-11-15","index":1543,"close":91.1,"high":93.2,"low":87.59,"open":88.59,"volume":8351100},{"timestamp":1700145000,"date":"2023-11-16","index":1544,"close":89.5,"high":90.3,"low":87.91,"open":90.14,"volume":4731000}]},{"date":"2023-07-27","estimated":-1.26,"reported":-0.76,"pre":[{"timestamp":1689255000,"date":"2023-07-13","index":1455,"close":76.41,"high":77.5,"low":75.16,"open":77.36,"volume":6031500},{"timestamp":1689341400,"date":"2023-07-14","index":1456,"close":74.02,"high":78.86,"low":73.52,"open":76.72,"volume":7182800},{"timestamp":1689600600,"date":"2023-07-17","index":1457,"close":75.84,"high":76.55,"low":72.86,"open":74.27,"volume":6039800},{"timestamp":1689687000,"date":"2023-07-18","index":1458,"close":75.65,"high":77.19,"low":74.95,"open":75.45,"volume":5579400},{"timestamp":1689773400,"date":"2023-07-19","index":1459,"close":77.3,"high":79.18,"low":75.02,"open":76.66,"volume":7467000},{"timestamp":1689859800,"date":"2023-07-20","index":1460,"close":73.59,"high":75.76,"low":72.67,"open":75.35,"volume":7490100},{"timestamp":1689946200,"date":"2023-07-21","index":1461,"close":73.5,"high":75.5,"low":73.36,"open":74.53,"volume":7189700},{"timestamp":1690205400,"date":"2023-07-24","index":1462,"close":71.86,"high":74.2,"low":71.61,"open":73.61,"volume":4153800},{"timestamp":1690291800,"date":"2023-07-25","index":1463,"close":70.4,"high":72.64,"low":70.38,"open":71.99,"volume":4927200},{"timestamp":1690378200,"date":"2023-07-26","index":1464,"close":71.47,"high":72.99,"low":70,"open":70.3,"volume":5801900},{"timestamp":1690464600,"date":"2023-07-27","index":1465,"close":68.19,"high":73.8,"low":67.7,"open":73.53,"volume":14177700}],"post":[{"timestamp":1690551000,"date":"2023-07-28","index":1466,"close":89.61,"high":89.71,"low":74.88,"open":74.98,"volume":61301800},{"timestamp":1690810200,"date":"2023-07-31","index":1467,"close":96.27,"high":96.95,"low":90.99,"open":91.7,"volume":36249500},{"timestamp":1690896600,"date":"2023-08-01","index":1468,"close":97.49,"high":98.44,"low":93.79,"open":95.51,"volume":17923400},{"timestamp":1690983000,"date":"2023-08-02","index":1469,"close":91.25,"high":96.35,"low":90.41,"open":95.18,"volume":12217200},{"timestamp":1691069400,"date":"2023-08-03","index":1470,"close":88.47,"high":91.25,"low":87.9,"open":88.89,"volume":9213100},{"timestamp":1691155800,"date":"2023-08-04","index":1471,"close":86.35,"high":89.15,"low":85.81,"open":88.59,"volume":7821100},{"timestamp":1691415000,"date":"2023-08-07","index":1472,"close":88.4,"high":88.56,"low":85.28,"open":86.9,"volume":6591800},{"timestamp":1691501400,"date":"2023-08-08","index":1473,"close":86.54,"high":87.2,"low":84.41,"open":86.5,"volume":6004100},{"timestamp":1691587800,"date":"2023-08-09","index":1474,"close":81.64,"high":87.47,"low":81.5,"open":87.12,"volume":6802400},{"timestamp":1691674200,"date":"2023-08-10","index":1475,"close":78.83,"high":83.5,"low":78.8,"open":82.67,"volume":7163300},{"timestamp":1691760600,"date":"2023-08-11","index":1476,"close":79.26,"high":80.25,"low":77.91,"open":78.28,"volume":5070000}]},{"date":"2023-04-26","estimated":-1.37,"reported":-1.38,"pre":[{"timestamp":1681306200,"date":"2023-04-12","index":1392,"close":60.47,"high":65.47,"low":60.42,"open":65.47,"volume":9041800},{"timestamp":1681392600,"date":"2023-04-13","index":1393,"close":63.32,"high":64.12,"low":61.1,"open":61.1,"volume":9412100},{"timestamp":1681479000,"date":"2023-04-14","index":1394,"close":61.72,"high":63.46,"low":60.94,"open":63.13,"volume":6017300},{"timestamp":1681738200,"date":"2023-04-17","index":1395,"close":64.47,"high":64.53,"low":61.07,"open":61.52,"volume":7952500},{"timestamp":1681824600,"date":"2023-04-18","index":1396,"close":64.84,"high":65.1,"low":63.18,"open":64.73,"volume":6085100},{"timestamp":1681911000,"date":"2023-04-19","index":1397,"close":61.74,"high":63.64,"low":61.58,"open":63.5,"volume":6907000},{"timestamp":1681997400,"date":"2023-04-20","index":1398,"close":58.92,"high":61.56,"low":58.85,"open":61,"volume":8540100},{"timestamp":1682083800,"date":"2023-04-21","index":1399,"close":58.05,"high":60.65,"low":57.72,"open":59,"volume":9124700},{"timestamp":1682343000,"date":"2023-04-24","index":1400,"close":59.06,"high":60.15,"low":57.46,"open":58.25,"volume":8070000},{"timestamp":1682429400,"date":"2023-04-25","index":1401,"close":57.72,"high":60.42,"low":57.32,"open":59.21,"volume":7424900},{"timestamp":1682515800,"date":"2023-04-26","index":1402,"close":56.56,"high":59.6,"low":56.27,"open":58.66,"volume":12005600}],"post":[{"timestamp":1682602200,"date":"2023-04-27","index":1403,"close":57.01,"high":58.84,"low":53.83,"open":54.82,"volume":15582400},{"timestamp":1682688600,"date":"2023-04-28","index":1404,"close":56.21,"high":57.04,"low":54.8,"open":56.63,"volume":8415000},{"timestamp":1682947800,"date":"2023-05-01","index":1405,"close":56.68,"high":57.38,"low":55.51,"open":56.48,"volume":5579400},{"timestamp":1683034200,"date":"2023-05-02","index":1406,"close":55.35,"high":56.46,"low":54.98,"open":56.3,"volume":6164900},{"timestamp":1683120600,"date":"2023-05-03","index":1407,"close":53.51,"high":56.2,"low":53.47,"open":55.33,"volume":6965700},{"timestamp":1683207000,"date":"2023-05-04","index":1408,"close":52.79,"high":53.6,"low":52.11,"open":53.07,"volume":4869500},{"timestamp":1683293400,"date":"2023-05-05","index":1409,"close":54.97,"high":55.34,"low":52.97,"open":53.7,"volume":4758500},{"timestamp":1683552600,"date":"2023-05-08","index":1410,"close":55.71,"high":56.3,"low":54.02,"open":54.96,"volume":4447300},{"timestamp":1683639000,"date":"2023-05-09","index":1411,"close":55.42,"high":55.85,"low":54.42,"open":55.12,"volume":3523800},{"timestamp":1683725400,"date":"2023-05-10","index":1412,"close":55.93,"high":57.71,"low":55.38,"open":56.86,"volume":4672000},{"timestamp":1683811800,"date":"2023-05-11","index":1413,"close":56.85,"high":57.07,"low":54.68,"open":56.3,"volume":5217800}]},{"date":"2023-02-15","estimated":-1.73,"reported":-1.7,"pre":[{"timestamp":1675261800,"date":"2023-02-01","index":1344,"close":60.05,"high":60.68,"low":56.34,"open":57.75,"volume":9855900},{"timestamp":1675348200,"date":"2023-02-02","index":1345,"close":65.47,"high":66.86,"low":62.66,"open":62.66,"volume":10858100},{"timestamp":1675434600,"date":"2023-02-03","index":1346,"close":62.84,"high":66.22,"low":62.27,"open":62.41,"volume":5947700},{"timestamp":1675693800,"date":"2023-02-06","index":1347,"close":62.21,"high":63.32,"low":60.82,"open":61.37,"volume":4063500},{"timestamp":1675780200,"date":"2023-02-07","index":1348,"close":62.5,"high":63.42,"low":59.93,"open":61.95,"volume":4809600},{"timestamp":1675866600,"date":"2023-02-08","index":1349,"close":59.1,"high":62.16,"low":58.71,"open":61.25,"volume":5195400},{"timestamp":1675953000,"date":"2023-02-09","index":1350,"close":54.99,"high":61.08,"low":54.89,"open":60.59,"volume":6597300},{"timestamp":1676039400,"date":"2023-02-10","index":1351,"close":54.9,"high":57.6,"low":54.02,"open":54.3,"volume":6922600},{"timestamp":1676298600,"date":"2023-02-13","index":1352,"close":55.36,"high":56.3,"low":53.6,"open":54.88,"volume":4020500},{"timestamp":1676385000,"date":"2023-02-14","index":1353,"close":56.64,"high":56.96,"low":53.63,"open":54.4,"volume":5202100},{"timestamp":1676471400,"date":"2023-02-15","index":1354,"close":63.49,"high":63.75,"low":58.55,"open":58.56,"volume":17825600}],"post":[{"timestamp":1676557800,"date":"2023-02-16","index":1355,"close":70.57,"high":76.62,"low":68.11,"open":69.12,"volume":43471700},{"timestamp":1676644200,"date":"2023-02-17","index":1356,"close":71.56,"high":73.48,"low":68.42,"open":73.01,"volume":19891100},{"timestamp":1676989800,"date":"2023-02-21","index":1357,"close":65.63,"high":70.95,"low":64.76,"open":69.34,"volume":11302200},{"timestamp":1677076200,"date":"2023-02-22","index":1358,"close":68.84,"high":69.53,"low":65.07,"open":66.1,"volume":10008200},{"timestamp":1677162600,"date":"2023-02-23","index":1359,"close":66.79,"high":69.9,"low":64.67,"open":69.65,"volume":8009100},{"timestamp":1677249000,"date":"2023-02-24","index":1360,"close":62.65,"high":65.17,"low":62.05,"open":64.21,"volume":8071100},{"timestamp":1677508200,"date":"2023-02-27","index":1361,"close":62.35,"high":63.4,"low":60.11,"open":63.3,"volume":9144300},{"timestamp":1677594600,"date":"2023-02-28","index":1362,"close":64.69,"high":65.87,"low":61.76,"open":62.5,"volume":9219700},{"timestamp":1677681000,"date":"2023-03-01","index":1363,"close":63.64,"high":64.85,"low":62.35,"open":63.83,"volume":5588200},{"timestamp":1677767400,"date":"2023-03-02","index":1364,"close":64.03,"high":64.18,"low":61.14,"open":61.9,"volume":5616700},{"timestamp":1677853800,"date":"2023-03-03","index":1365,"close":65.62,"high":66.12,"low":63.55,"open":64.34,"volume":5544000}]},{"date":"2022-11-02","estimated":-1.28,"reported":-0.88,"pre":[{"timestamp":1666186200,"date":"2022-10-19","index":1273,"close":51.1,"high":54.27,"low":50.88,"open":53.8,"volume":10475100},{"timestamp":1666272600,"date":"2022-10-20","index":1274,"close":51.88,"high":53.57,"low":50.72,"open":50.85,"volume":7518300},{"timestamp":1666359000,"date":"2022-10-21","index":1275,"close":50.15,"high":50.66,"low":48.45,"open":50.46,"volume":10201700},{"timestamp":1666618200,"date":"2022-10-24","index":1276,"close":50.62,"high":51.29,"low":47.27,"open":49.61,"volume":9483200},{"timestamp":1666704600,"date":"2022-10-25","index":1277,"close":55.34,"high":55.45,"low":50.88,"open":51,"volume":7748700},{"timestamp":1666791000,"date":"2022-10-26","index":1278,"close":52.6,"high":56.32,"low":52.56,"open":53.95,"volume":8036400},{"timestamp":1666877400,"date":"2022-10-27","index":1279,"close":52.27,"high":53.58,"low":51.42,"open":52.91,"volume":4992500},{"timestamp":1666963800,"date":"2022-10-28","index":1280,"close":54.55,"high":54.67,"low":51.32,"open":51.75,"volume":6374500},{"timestamp":1667223000,"date":"2022-10-31","index":1281,"close":55.54,"high":57.25,"low":53.84,"open":56.01,"volume":7712700},{"timestamp":1667309400,"date":"2022-11-01","index":1282,"close":56.79,"high":59.12,"low":56.11,"open":57.71,"volume":6446200},{"timestamp":1667395800,"date":"2022-11-02","index":1283,"close":54.32,"high":58.29,"low":54.14,"open":56.28,"volume":15329500}],"post":[{"timestamp":1667482200,"date":"2022-11-03","index":1284,"close":51.84,"high":53.81,"low":44.5,"open":44.74,"volume":55794400},{"timestamp":1667568600,"date":"2022-11-04","index":1285,"close":49.59,"high":53.6,"low":47.44,"open":53.4,"volume":17195000},{"timestamp":1667831400,"date":"2022-11-07","index":1286,"close":50.37,"high":50.9,"low":48.27,"open":50.32,"volume":7057900},{"timestamp":1667917800,"date":"2022-11-08","index":1287,"close":51.14,"high":52.89,"low":49.34,"open":50.51,"volume":8123300},{"timestamp":1668004200,"date":"2022-11-09","index":1288,"close":48.11,"high":50.5,"low":47.31,"open":50.34,"volume":6692600},{"timestamp":1668090600,"date":"2022-11-10","index":1289,"close":55.51,"high":55.57,"low":50.86,"open":52.04,"volume":9929300},{"timestamp":1668177000,"date":"2022-11-11","index":1290,"close":61.3,"high":61.94,"low":52.91,"open":53.29,"volume":12304500},{"timestamp":1668436200,"date":"2022-11-14","index":1291,"close":58.53,"high":61.35,"low":58.4,"open":60.41,"volume":7430100},{"timestamp":1668522600,"date":"2022-11-15","index":1292,"close":59.07,"high":61.99,"low":58.08,"open":61.27,"volume":6846300},{"timestamp":1668609000,"date":"2022-11-16","index":1293,"close":56.88,"high":58.28,"low":55.47,"open":58.08,"volume":5636800},{"timestamp":1668695400,"date":"2022-11-17","index":1294,"close":56.41,"high":57.08,"low":54.37,"open":55.02,"volume":5043200}]},{"date":"2022-07-28","estimated":-0.69,"reported":-0.82,"pre":[{"timestamp":1657805400,"date":"2022-07-14","index":1205,"close":82.34,"high":87,"low":81.65,"open":86.4,"volume":6370700},{"timestamp":1657891800,"date":"2022-07-15","index":1206,"close":85.77,"high":86.7,"low":81.76,"open":83.4,"volume":5614300},{"timestamp":1658151000,"date":"2022-07-18","index":1207,"close":88.22,"high":92.25,"low":87.35,"open":88.23,"volume":7723100},{"timestamp":1658237400,"date":"2022-07-19","index":1208,"close":89.87,"high":90.39,"low":83.07,"open":90.05,"volume":9195100},{"timestamp":1658323800,"date":"2022-07-20","index":1209,"close":96.08,"high":97.9,"low":90.31,"open":90.97,"volume":10095700},{"timestamp":1658410200,"date":"2022-07-21","index":1210,"close":97.53,"high":97.93,"low":94.5,"open":95.01,"volume":6454000},{"timestamp":1658496600,"date":"2022-07-22","index":1211,"close":88.84,"high":96.38,"low":85.93,"open":94.96,"volume":11309600},{"timestamp":1658755800,"date":"2022-07-25","index":1212,"close":86.71,"high":89.82,"low":85.9,"open":88.32,"volume":5209400},{"timestamp":1658842200,"date":"2022-07-26","index":1213,"close":79.87,"high":82.01,"low":77.82,"open":82,"volume":10666400},{"timestamp":1658928600,"date":"2022-07-27","index":1214,"close":86.92,"high":88.04,"low":81.72,"open":82.95,"volume":7977000},{"timestamp":1659015000,"date":"2022-07-28","index":1215,"close":85.17,"high":88.49,"low":83.81,"open":85.66,"volume":14719800}],"post":[{"timestamp":1659101400,"date":"2022-07-29","index":1216,"close":65.52,"high":66.46,"low":62,"open":66.1,"volume":46099700},{"timestamp":1659360600,"date":"2022-08-01","index":1217,"close":71.69,"high":72.84,"low":64,"open":64.82,"volume":26508600},{"timestamp":1659447000,"date":"2022-08-02","index":1218,"close":75.71,"high":78.29,"low":70.1,"open":70.21,"volume":22348900},{"timestamp":1659533400,"date":"2022-08-03","index":1219,"close":79,"high":80.54,"low":73.84,"open":75.39,"volume":15706800},{"timestamp":1659619800,"date":"2022-08-04","index":1220,"close":81.28,"high":85.06,"low":78.7,"open":78.87,"volume":13257100},{"timestamp":1659706200,"date":"2022-08-05","index":1221,"close":82.26,"high":83.59,"low":78.32,"open":79.63,"volume":10196900},{"timestamp":1659965400,"date":"2022-08-08","index":1222,"close":83.6,"high":86.49,"low":79.11,"open":80,"volume":12852200},{"timestamp":1660051800,"date":"2022-08-09","index":1223,"close":78.1,"high":82.75,"low":76.58,"open":81.64,"volume":9903800},{"timestamp":1660138200,"date":"2022-08-10","index":1224,"close":81.08,"high":81.64,"low":76.93,"open":80.2,"volume":12093400},{"timestamp":1660224600,"date":"2022-08-11","index":1225,"close":80.65,"high":89.54,"low":80.56,"open":82.21,"volume":15853300},{"timestamp":1660311000,"date":"2022-08-12","index":1226,"close":83.81,"high":84.58,"low":79.91,"open":82.68,"volume":11120300}]},{"date":"2022-04-28","estimated":-0.18,"reported":-0.19,"pre":[{"timestamp":1649856600,"date":"2022-04-13","index":1143,"close":116.48,"high":117.61,"low":111.67,"open":113.28,"volume":2881600},{"timestamp":1649943000,"date":"2022-04-14","index":1144,"close":111.36,"high":116.55,"low":111.2,"open":116.55,"volume":2744900},{"timestamp":1650288600,"date":"2022-04-18","index":1145,"close":107.91,"high":111.18,"low":105.57,"open":110.7,"volume":3562500},{"timestamp":1650375000,"date":"2022-04-19","index":1146,"close":116.78,"high":118.29,"low":108.48,"open":109.5,"volume":6657800},{"timestamp":1650461400,"date":"2022-04-20","index":1147,"close":109.57,"high":114,"low":106.37,"open":108.2,"volume":9896700},{"timestamp":1650547800,"date":"2022-04-21","index":1148,"close":99.55,"high":112.12,"low":98.42,"open":110.4,"volume":7198400},{"timestamp":1650634200,"date":"2022-04-22","index":1149,"close":97.09,"high":103.25,"low":95.23,"open":100.89,"volume":5627600},{"timestamp":1650893400,"date":"2022-04-25","index":1150,"close":101.41,"high":101.9,"low":95.68,"open":96.35,"volume":5868700},{"timestamp":1650979800,"date":"2022-04-26","index":1151,"close":91.76,"high":99.56,"low":91.26,"open":99.06,"volume":6897600},{"timestamp":1651066200,"date":"2022-04-27","index":1152,"close":84.76,"high":91.48,"low":84.29,"open":87.93,"volume":8733600},{"timestamp":1651152600,"date":"2022-04-28","index":1153,"close":91.63,"high":92.29,"low":83.72,"open":86.1,"volume":13081100}],"post":[{"timestamp":1651239000,"date":"2022-04-29","index":1154,"close":92.9,"high":101.29,"low":92.71,"open":96.84,"volume":17813700},{"timestamp":1651498200,"date":"2022-05-02","index":1155,"close":103.13,"high":103.25,"low":90.36,"open":92.67,"volume":12622300},{"timestamp":1651584600,"date":"2022-05-03","index":1156,"close":103.95,"high":106.74,"low":100.43,"open":102,"volume":10537700},{"timestamp":1651671000,"date":"2022-05-04","index":1157,"close":110.01,"high":110.56,"low":98.22,"open":103.9,"volume":8472300},{"timestamp":1651757400,"date":"2022-05-05","index":1158,"close":102.45,"high":108.81,"low":100.57,"open":108.18,"volume":5764200},{"timestamp":1651843800,"date":"2022-05-06","index":1159,"close":96.83,"high":102.1,"low":93.32,"open":102.04,"volume":6877100},{"timestamp":1652103000,"date":"2022-05-09","index":1160,"close":87.77,"high":96.91,"low":86.18,"open":94.37,"volume":7669700},{"timestamp":1652189400,"date":"2022-05-10","index":1161,"close":83.87,"high":92.51,"low":78.09,"open":90.54,"volume":9081000},{"timestamp":1652275800,"date":"2022-05-11","index":1162,"close":78.72,"high":86.39,"low":78,"open":82.72,"volume":6955100},{"timestamp":1652362200,"date":"2022-05-12","index":1163,"close":87.5,"high":90.95,"low":75.12,"open":78.46,"volume":10725200},{"timestamp":1652448600,"date":"2022-05-13","index":1164,"close":97.84,"high":98.5,"low":89.77,"open":89.77,"volume":8909800}]},{"date":"2022-02-17","estimated":0.09,"reported":0.17,"pre":[{"timestamp":1643898600,"date":"2022-02-03","index":1095,"close":145.28,"high":155.6,"low":145.18,"open":152.1,"volume":4514200},{"timestamp":1643985000,"date":"2022-02-04","index":1096,"close":158.73,"high":161.21,"low":146.96,"open":147.74,"volume":5573400},{"timestamp":1644244200,"date":"2022-02-07","index":1097,"close":155.77,"high":163.21,"low":154.52,"open":157.57,"volume":3369200},{"timestamp":1644330600,"date":"2022-02-08","index":1098,"close":155.86,"high":157.6,"low":152.5,"open":154.2,"volume":2876600},{"timestamp":1644417000,"date":"2022-02-09","index":1099,"close":164.96,"high":165.5,"low":157.45,"open":158.24,"volume":3966700},{"timestamp":1644503400,"date":"2022-02-10","index":1100,"close":165.65,"high":177.96,"low":163.31,"open":166.32,"volume":7814700},{"timestamp":1644589800,"date":"2022-02-11","index":1101,"close":163.94,"high":171.7,"low":161.66,"open":165,"volume":5120300},{"timestamp":1644849000,"date":"2022-02-14","index":1102,"close":159.02,"high":167.54,"low":158.8,"open":164.46,"volume":3896600},{"timestamp":1644935400,"date":"2022-02-15","index":1103,"close":168.15,"high":168.6,"low":156.69,"open":162.65,"volume":3678000},{"timestamp":1645021800,"date":"2022-02-16","index":1104,"close":161.45,"high":165.84,"low":158.8,"open":164,"volume":3710200},{"timestamp":1645108200,"date":"2022-02-17","index":1105,"close":144.71,"high":161.56,"low":143,"open":159.29,"volume":18598700}],"post":[{"timestamp":1645194600,"date":"2022-02-18","index":1106,"close":112.46,"high":116,"low":102.6,"open":106.11,"volume":66585200},{"timestamp":1645540200,"date":"2022-02-22","index":1107,"close":121.97,"high":128.16,"low":112.01,"open":113.11,"volume":47017400},{"timestamp":1645626600,"date":"2022-02-23","index":1108,"close":118.35,"high":122.89,"low":117.78,"open":122,"volume":14294200},{"timestamp":1645713000,"date":"2022-02-24","index":1109,"close":135.1,"high":135.9,"low":112.49,"open":112.66,"volume":16948300},{"timestamp":1645799400,"date":"2022-02-25","index":1110,"close":139.61,"high":139.82,"low":131.3,"open":134.74,"volume":8167500},{"timestamp":1646058600,"date":"2022-02-28","index":1111,"close":139.53,"high":141.93,"low":136.5,"open":138.23,"volume":9000800},{"timestamp":1646145000,"date":"2022-03-01","index":1112,"close":136.62,"high":141.5,"low":135.19,"open":139.03,"volume":5700800},{"timestamp":1646231400,"date":"2022-03-02","index":1113,"close":132.65,"high":137.22,"low":125.66,"open":137.1,"volume":7599800},{"timestamp":1646317800,"date":"2022-03-03","index":1114,"close":127.85,"high":135.88,"low":126.64,"open":131.12,"volume":4403300},{"timestamp":1646404200,"date":"2022-03-04","index":1115,"close":121.5,"high":129.67,"low":120.28,"open":127.5,"volume":5264100},{"timestamp":1646663400,"date":"2022-03-07","index":1116,"close":112.45,"high":125.28,"low":112.16,"open":123.49,"volume":5615600}]},{"date":"2021-11-03","estimated":0.06,"reported":0.48,"pre":[{"timestamp":1634736600,"date":"2021-10-20","index":1022,"close":338.93,"high":349.96,"low":335.27,"open":347.64,"volume":3307900},{"timestamp":1634823000,"date":"2021-10-21","index":1023,"close":333.83,"high":341.8,"low":333.36,"open":335.43,"volume":2550500},{"timestamp":1634909400,"date":"2021-10-22","index":1024,"close":321.88,"high":328.41,"low":313.4,"open":325.77,"volume":4133900},{"timestamp":1635168600,"date":"2021-10-25","index":1025,"close":323.19,"high":327.05,"low":315.2,"open":321.96,"volume":2700200},{"timestamp":1635255000,"date":"2021-10-26","index":1026,"close":324.01,"high":333.34,"low":319.85,"open":327.03,"volume":2768600},{"timestamp":1635341400,"date":"2021-10-27","index":1027,"close":316.57,"high":327.54,"low":315.85,"open":325.04,"volume":2254400},{"timestamp":1635427800,"date":"2021-10-28","index":1028,"close":320.56,"high":323.22,"low":314.5,"open":317.31,"volume":1709200},{"timestamp":1635514200,"date":"2021-10-29","index":1029,"close":304.9,"high":321.53,"low":303.65,"open":318.77,"volume":3655300},{"timestamp":1635773400,"date":"2021-11-01","index":1030,"close":317.72,"high":318.43,"low":303.56,"open":306.48,"volume":3293100},{"timestamp":1635859800,"date":"2021-11-02","index":1031,"close":313.41,"high":317.5,"low":310.04,"open":317.5,"volume":1927300},{"timestamp":1635946200,"date":"2021-11-03","index":1032,"close":313.66,"high":314.7,"low":307.09,"open":314.23,"volume":5500600}],"post":[{"timestamp":1636032600,"date":"2021-11-04","index":1033,"close":289.39,"high":308.81,"low":285.82,"open":289.81,"volume":12768900},{"timestamp":1636119000,"date":"2021-11-05","index":1034,"close":278.62,"high":290.37,"low":275.14,"open":289.02,"volume":5828300},{"timestamp":1636381800,"date":"2021-11-08","index":1035,"close":277.17,"high":285.63,"low":275.55,"open":279.67,"volume":4701900},{"timestamp":1636468200,"date":"2021-11-09","index":1036,"close":279.77,"high":282.66,"low":275.5,"open":277.59,"volume":3036700},{"timestamp":1636554600,"date":"2021-11-10","index":1037,"close":274.6,"high":283.88,"low":271.71,"open":278.95,"volume":3506900},{"timestamp":1636641000,"date":"2021-11-11","index":1038,"close":271.79,"high":277.99,"low":271.34,"open":275.82,"volume":2282800},{"timestamp":1636727400,"date":"2021-11-12","index":1039,"close":275.38,"high":275.79,"low":268.58,"open":272.64,"volume":2000500},{"timestamp":1636986600,"date":"2021-11-15","index":1040,"close":274.79,"high":279.3,"low":271.02,"open":276.03,"volume":2287600},{"timestamp":1637073000,"date":"2021-11-16","index":1041,"close":276.46,"high":276.47,"low":269.29,"open":274.55,"volume":2963300},{"timestamp":1637159400,"date":"2021-11-17","index":1042,"close":245.11,"high":264.2,"low":243.16,"open":264.15,"volume":12946600},{"timestamp":1637245800,"date":"2021-11-18","index":1043,"close":235.85,"high":245.3,"low":234.85,"open":239.38,"volume":5798400}]},{"date":"2021-08-04","estimated":0.13,"reported":0.52,"pre":[{"timestamp":1626874200,"date":"2021-07-21","index":958,"close":422.13,"high":424.94,"low":412,"open":413.62,"volume":1956400},{"timestamp":1626960600,"date":"2021-07-22","index":959,"close":420.65,"high":430.82,"low":418.59,"open":423.88,"volume":1855900},{"timestamp":1627047000,"date":"2021-07-23","index":960,"close":473.65,"high":474.97,"low":426.87,"open":426.87,"volume":10787300},{"timestamp":1627306200,"date":"2021-07-26","index":961,"close":479.5,"high":486.32,"low":468.78,"open":472.11,"volume":6613500},{"timestamp":1627392600,"date":"2021-07-27","index":962,"close":459.37,"high":490.76,"low":443,"open":477.2,"volume":10515800},{"timestamp":1627479000,"date":"2021-07-28","index":963,"close":468.35,"high":474.35,"low":453.01,"open":467.15,"volume":4684600},{"timestamp":1627565400,"date":"2021-07-29","index":964,"close":449.6,"high":472,"low":448.19,"open":461.02,"volume":3714600},{"timestamp":1627651800,"date":"2021-07-30","index":965,"close":428.31,"high":449.98,"low":427.4,"open":441.18,"volume":3928300},{"timestamp":1627911000,"date":"2021-08-02","index":966,"close":421.37,"high":433,"low":414.77,"open":432,"volume":4885500},{"timestamp":1627997400,"date":"2021-08-03","index":967,"close":417.8,"high":434.49,"low":411.8,"open":425.01,"volume":3488500},{"timestamp":1628083800,"date":"2021-08-04","index":968,"close":420.32,"high":422.3,"low":413.55,"open":416.02,"volume":4155700}],"post":[{"timestamp":1628170200,"date":"2021-08-05","index":969,"close":403.48,"high":410.1,"low":379,"open":382,"volume":10605500},{"timestamp":1628256600,"date":"2021-08-06","index":970,"close":391.47,"high":412,"low":390.65,"open":401.15,"volume":6706000},{"timestamp":1628515800,"date":"2021-08-09","index":971,"close":397.73,"high":405.34,"low":388.9,"open":394.01,"volume":3991100},{"timestamp":1628602200,"date":"2021-08-10","index":972,"close":379.26,"high":400.95,"low":377.5,"open":399.67,"volume":4170000},{"timestamp":1628688600,"date":"2021-08-11","index":973,"close":369.21,"high":379.68,"low":361.94,"open":377.17,"volume":4273600},{"timestamp":1628775000,"date":"2021-08-12","index":974,"close":369.52,"high":375.98,"low":365.5,"open":370.99,"volume":3120800},{"timestamp":1628861400,"date":"2021-08-13","index":975,"close":357.59,"high":370.87,"low":356.71,"open":369.41,"volume":3112600},{"timestamp":1629120600,"date":"2021-08-16","index":976,"close":356.58,"high":362.99,"low":344.83,"open":356.86,"volume":4382800},{"timestamp":1629207000,"date":"2021-08-17","index":977,"close":357.04,"high":366.37,"low":350.4,"open":353.7,"volume":4708600},{"timestamp":1629293400,"date":"2021-08-18","index":978,"close":344.72,"high":358.8,"low":344.5,"open":357.7,"volume":3070400},{"timestamp":1629379800,"date":"2021-08-19","index":979,"close":343.35,"high":352,"low":340,"open":342.06,"volume":3561700}]},{"date":"2021-05-06","estimated":-0.13,"reported":0.54,"pre":[{"timestamp":1619098200,"date":"2021-04-22","index":896,"close":350.06,"high":367.38,"low":346.63,"open":354.54,"volume":3049000},{"timestamp":1619184600,"date":"2021-04-23","index":897,"close":356.87,"high":357.6,"low":347.66,"open":355.46,"volume":1920500},{"timestamp":1619443800,"date":"2021-04-26","index":898,"close":368.63,"high":368.98,"low":347.54,"open":358.99,"volume":3774300},{"timestamp":1619530200,"date":"2021-04-27","index":899,"close":360.65,"high":376.5,"low":359.56,"open":371,"volume":2293800},{"timestamp":1619616600,"date":"2021-04-28","index":900,"close":357.74,"high":364.84,"low":354.7,"open":359.3,"volume":1443700},{"timestamp":1619703000,"date":"2021-04-29","index":901,"close":356.7,"high":377.5,"low":353.17,"open":370.57,"volume":3782000},{"timestamp":1619789400,"date":"2021-04-30","index":902,"close":342.97,"high":352.65,"low":341.85,"open":349.41,"volume":3081100},{"timestamp":1620048600,"date":"2021-05-03","index":903,"close":335.31,"high":346.39,"low":332.03,"open":346.39,"volume":2342900},{"timestamp":1620135000,"date":"2021-05-04","index":904,"close":319.59,"high":330.39,"low":310.71,"open":329.55,"volume":3785200},{"timestamp":1620221400,"date":"2021-05-05","index":905,"close":304.17,"high":328,"low":301.84,"open":327.46,"volume":3751600},{"timestamp":1620307800,"date":"2021-05-06","index":906,"close":284.18,"high":300.27,"low":272.41,"open":298.5,"volume":10479000}],"post":[{"timestamp":1620394200,"date":"2021-05-07","index":907,"close":317,"high":337.24,"low":313.69,"open":321.99,"volume":16761100},{"timestamp":1620653400,"date":"2021-05-10","index":908,"close":301.41,"high":316.24,"low":299.13,"open":309.26,"volume":8683000},{"timestamp":1620739800,"date":"2021-05-11","index":909,"close":314.12,"high":316.63,"low":287.66,"open":289.4,"volume":7499500},{"timestamp":1620826200,"date":"2021-05-12","index":910,"close":308.03,"high":322.64,"low":305,"open":305.5,"volume":9642400},{"timestamp":1620912600,"date":"2021-05-13","index":911,"close":309.6,"high":323.5,"low":303.03,"open":314.55,"volume":6695800},{"timestamp":1620999000,"date":"2021-05-14","index":912,"close":315.95,"high":317.84,"low":305.5,"open":314.1,"volume":3587000},{"timestamp":1621258200,"date":"2021-05-17","index":913,"close":312.43,"high":322.6,"low":305.65,"open":313.44,"volume":3683800},{"timestamp":1621344600,"date":"2021-05-18","index":914,"close":325.53,"high":332.41,"low":310.46,"open":314.21,"volume":5946700},{"timestamp":1621431000,"date":"2021-05-19","index":915,"close":320.84,"high":323.7,"low":313.04,"open":318.77,"volume":3154100},{"timestamp":1621517400,"date":"2021-05-20","index":916,"close":335.98,"high":336.92,"low":323.7,"open":326.74,"volume":3662800},{"timestamp":1621603800,"date":"2021-05-21","index":917,"close":330.65,"high":339.89,"low":330.41,"open":338,"volume":2216200}]},{"date":"2021-02-18","estimated":-0.05,"reported":0.49,"pre":[{"timestamp":1612362600,"date":"2021-02-03","index":842,"close":425.07,"high":432.61,"low":421.88,"open":422.49,"volume":2400500},{"timestamp":1612449000,"date":"2021-02-04","index":843,"close":432.68,"high":432.75,"low":421,"open":427.89,"volume":1887300},{"timestamp":1612535400,"date":"2021-02-05","index":844,"close":439.89,"high":443.2,"low":430.91,"open":435.21,"volume":2646200},{"timestamp":1612794600,"date":"2021-02-08","index":845,"close":434.63,"high":449.2,"low":431.82,"open":444.02,"volume":3050700},{"timestamp":1612881000,"date":"2021-02-09","index":846,"close":467.3,"high":484.85,"low":433.53,"open":436.46,"volume":8053700},{"timestamp":1612967400,"date":"2021-02-10","index":847,"close":469.69,"high":478.65,"low":449.42,"open":469.22,"volume":4002500},{"timestamp":1613053800,"date":"2021-02-11","index":848,"close":465.69,"high":479.95,"low":462.95,"open":474.39,"volume":2797000},{"timestamp":1613140200,"date":"2021-02-12","index":849,"close":468.67,"high":470.35,"low":457.06,"open":463.85,"volume":2115700},{"timestamp":1613485800,"date":"2021-02-16","index":850,"close":469.7,"high":486.72,"low":466.28,"open":476.99,"volume":3726500},{"timestamp":1613572200,"date":"2021-02-17","index":851,"close":456.97,"high":457.25,"low":436,"open":456.22,"volume":3912000},{"timestamp":1613658600,"date":"2021-02-18","index":852,"close":452.99,"high":462.5,"low":441.77,"open":448.5,"volume":4890400}],"post":[{"timestamp":1613745000,"date":"2021-02-19","index":853,"close":467.31,"high":472.83,"low":442.77,"open":462.03,"volume":7685500},{"timestamp":1614004200,"date":"2021-02-22","index":854,"close":437.28,"high":483.7,"low":434.01,"open":458.77,"volume":7795600},{"timestamp":1614090600,"date":"2021-02-23","index":855,"close":415.87,"high":424.4,"low":381.03,"open":413.01,"volume":7254000},{"timestamp":1614177000,"date":"2021-02-24","index":856,"close":413.79,"high":420,"low":400,"open":410,"volume":3667300},{"timestamp":1614263400,"date":"2021-02-25","index":857,"close":382.34,"high":418.94,"low":378,"open":406.24,"volume":5348600},{"timestamp":1614349800,"date":"2021-02-26","index":858,"close":395.48,"high":401.88,"low":380.66,"open":391.4,"volume":4452800},{"timestamp":1614609000,"date":"2021-03-01","index":859,"close":420.31,"high":420.5,"low":397.2,"open":407.08,"volume":3818100},{"timestamp":1614695400,"date":"2021-03-02","index":860,"close":389.67,"high":429.44,"low":388.7,"open":425.98,"volume":6013400},{"timestamp":1614781800,"date":"2021-03-03","index":861,"close":369.5,"high":402.98,"low":367.9,"open":395.01,"volume":7048900},{"timestamp":1614868200,"date":"2021-03-04","index":862,"close":359.95,"high":375.56,"low":345.54,"open":366,"volume":7879900},{"timestamp":1614954600,"date":"2021-03-05","index":863,"close":353.54,"high":361.91,"low":322.43,"open":358.5,"volume":7957500}]},{"date":"2020-11-05","estimated":-0.4,"reported":0.09,"pre":[{"timestamp":1603373400,"date":"2020-10-22","index":772,"close":222.36,"high":229.45,"low":218.9,"open":223.49,"volume":3496600},{"timestamp":1603459800,"date":"2020-10-23","index":773,"close":223.96,"high":224.88,"low":218.5,"open":223.3,"volume":2170800},{"timestamp":1603719000,"date":"2020-10-26","index":774,"close":218.42,"high":229.55,"low":216.74,"open":223.63,"volume":3136800},{"timestamp":1603805400,"date":"2020-10-27","index":775,"close":225.07,"high":226.5,"low":217.18,"open":219.74,"volume":2773400},{"timestamp":1603891800,"date":"2020-10-28","index":776,"close":217.4,"high":224.96,"low":215.64,"open":222,"volume":2172600},{"timestamp":1603978200,"date":"2020-10-29","index":777,"close":217.93,"high":221.58,"low":214.63,"open":219.8,"volume":2383400},{"timestamp":1604064600,"date":"2020-10-30","index":778,"close":202.4,"high":218.13,"low":200.45,"open":217.1,"volume":4604600},{"timestamp":1604327400,"date":"2020-11-02","index":779,"close":206.88,"high":212.8,"low":203.71,"open":205.66,"volume":3512000},{"timestamp":1604413800,"date":"2020-11-03","index":780,"close":203.49,"high":209.31,"low":196.52,"open":208.55,"volume":6691500},{"timestamp":1604500200,"date":"2020-11-04","index":781,"close":215.68,"high":215.72,"low":205.04,"open":208.13,"volume":3584200},{"timestamp":1604586600,"date":"2020-11-05","index":782,"close":225.06,"high":226.59,"low":217.12,"open":221.98,"volume":7754500}],"post":[{"timestamp":1604673000,"date":"2020-11-06","index":783,"close":253.36,"high":255.66,"low":228.89,"open":235.99,"volume":16526900},{"timestamp":1604932200,"date":"2020-11-09","index":784,"close":221.91,"high":240.88,"low":220.88,"open":231.56,"volume":11659300},{"timestamp":1605018600,"date":"2020-11-10","index":785,"close":216.98,"high":228.2,"low":207.5,"open":227.84,"volume":7618400},{"timestamp":1605105000,"date":"2020-11-11","index":786,"close":231.43,"high":232.08,"low":217.69,"open":220.01,"volume":7433000},{"timestamp":1605191400,"date":"2020-11-12","index":787,"close":230.9,"high":236.65,"low":227.61,"open":231.24,"volume":5064900},{"timestamp":1605277800,"date":"2020-11-13","index":788,"close":228.1,"high":236.44,"low":225,"open":232.59,"volume":4181700},{"timestamp":1605537000,"date":"2020-11-16","index":789,"close":232.7,"high":232.89,"low":220.6,"open":222.2,"volume":2971600},{"timestamp":1605623400,"date":"2020-11-17","index":790,"close":237.13,"high":242.46,"low":232.2,"open":233,"volume":5169400},{"timestamp":1605709800,"date":"2020-11-18","index":791,"close":231.99,"high":239.19,"low":231.5,"open":235.88,"volume":2751900},{"timestamp":1605796200,"date":"2020-11-19","index":792,"close":255.67,"high":257.49,"low":235.6,"open":236.16,"volume":12022000},{"timestamp":1605882600,"date":"2020-11-20","index":793,"close":263.14,"high":265.97,"low":254.79,"open":257.09,"volume":6663400}]},{"date":"2020-08-05","estimated":-0.5,"reported":-0.35,"pre":[{"timestamp":1595424600,"date":"2020-07-22","index":707,"close":152.17,"high":156,"low":150.82,"open":153.53,"volume":3576100},{"timestamp":1595511000,"date":"2020-07-23","index":708,"close":150.16,"high":158.47,"low":148.04,"open":152.22,"volume":7138800},{"timestamp":1595597400,"date":"2020-07-24","index":709,"close":151.17,"high":153.1,"low":145.17,"open":147.24,"volume":4891500},{"timestamp":1595856600,"date":"2020-07-27","index":710,"close":155.97,"high":156.58,"low":151.55,"open":153.34,"volume":5140600},{"timestamp":1595943000,"date":"2020-07-28","index":711,"close":148.75,"high":155.95,"low":148.5,"open":154.39,"volume":5496800},{"timestamp":1596029400,"date":"2020-07-29","index":712,"close":151.57,"high":154.42,"low":149.2,"open":150,"volume":4599200},{"timestamp":1596115800,"date":"2020-07-30","index":713,"close":150.35,"high":154.02,"low":149.24,"open":150.16,"volume":3458200},{"timestamp":1596202200,"date":"2020-07-31","index":714,"close":154.89,"high":158.27,"low":151.12,"open":153.61,"volume":8076200},{"timestamp":1596461400,"date":"2020-08-03","index":715,"close":161.82,"high":163.42,"low":156.62,"open":158.36,"volume":8886600},{"timestamp":1596547800,"date":"2020-08-04","index":716,"close":166.44,"high":168.15,"low":163.3,"open":164.23,"volume":8704300},{"timestamp":1596634200,"date":"2020-08-05","index":717,"close":165.42,"high":169.14,"low":163.75,"open":164.85,"volume":12315800}],"post":[{"timestamp":1596720600,"date":"2020-08-06","index":718,"close":153.87,"high":160.5,"low":150.05,"open":159.57,"volume":19647000},{"timestamp":1596807000,"date":"2020-08-07","index":719,"close":156.39,"high":164.73,"low":153.39,"open":154.45,"volume":15904100},{"timestamp":1597066200,"date":"2020-08-10","index":720,"close":150.41,"high":157.79,"low":147.56,"open":157.42,"volume":6280300},{"timestamp":1597152600,"date":"2020-08-11","index":721,"close":146.41,"high":152.25,"low":143.21,"open":149.28,"volume":5630800},{"timestamp":1597239000,"date":"2020-08-12","index":722,"close":146.98,"high":153.85,"low":146.66,"open":151.45,"volume":10261700},{"timestamp":1597325400,"date":"2020-08-13","index":723,"close":149.97,"high":152.01,"low":146.81,"open":148.62,"volume":5544700},{"timestamp":1597411800,"date":"2020-08-14","index":724,"close":146.85,"high":152.5,"low":146.2,"open":150.85,"volume":3855000},{"timestamp":1597671000,"date":"2020-08-17","index":725,"close":145.71,"high":148.27,"low":143.36,"open":147.77,"volume":4907400},{"timestamp":1597757400,"date":"2020-08-18","index":726,"close":149.85,"high":152.19,"low":146.51,"open":147.3,"volume":5945800},{"timestamp":1597843800,"date":"2020-08-19","index":727,"close":147.37,"high":150.89,"low":146.17,"open":149,"volume":4333700},{"timestamp":1597930200,"date":"2020-08-20","index":728,"close":148.89,"high":151.89,"low":146.42,"open":147.31,"volume":4492900}]},{"date":"2020-05-07","estimated":-0.45,"reported":-0.45,"pre":[{"timestamp":1587648600,"date":"2020-04-23","index":645,"close":123.06,"high":128.4,"low":122.21,"open":123,"volume":11360900},{"timestamp":1587735000,"date":"2020-04-24","index":646,"close":124.83,"high":126.02,"low":121.64,"open":124.86,"volume":7629100},{"timestamp":1587994200,"date":"2020-04-27","index":647,"close":128.63,"high":130.36,"low":125.32,"open":126.3,"volume":6580600},{"timestamp":1588080600,"date":"2020-04-28","index":648,"close":119.36,"high":127.26,"low":118.51,"open":126.05,"volume":13001600},{"timestamp":1588167000,"date":"2020-04-29","index":649,"close":119.52,"high":122.86,"low":116.65,"open":119.18,"volume":8984900},{"timestamp":1588253400,"date":"2020-04-30","index":650,"close":121.23,"high":124.5,"low":118.7,"open":119.17,"volume":8027700},{"timestamp":1588339800,"date":"2020-05-01","index":651,"close":114.02,"high":122,"low":111.36,"open":119.55,"volume":9717900},{"timestamp":1588599000,"date":"2020-05-04","index":652,"close":124.3,"high":124.33,"low":112.69,"open":113.46,"volume":14551600},{"timestamp":1588685400,"date":"2020-05-05","index":653,"close":123.49,"high":126.77,"low":121.77,"open":126.3,"volume":9657800},{"timestamp":1588771800,"date":"2020-05-06","index":654,"close":127.52,"high":128.95,"low":122.51,"open":123.54,"volume":10567100},{"timestamp":1588858200,"date":"2020-05-07","index":655,"close":137.5,"high":138.79,"low":130.28,"open":131.2,"volume":22127800}],"post":[{"timestamp":1588944600,"date":"2020-05-08","index":656,"close":126.66,"high":133.67,"low":124.35,"open":125.57,"volume":29617100},{"timestamp":1589203800,"date":"2020-05-11","index":657,"close":132.18,"high":132.88,"low":124.6,"open":125.02,"volume":14463900},{"timestamp":1589290200,"date":"2020-05-12","index":658,"close":127.16,"high":134.98,"low":126.68,"open":132.69,"volume":11524300},{"timestamp":1589376600,"date":"2020-05-13","index":659,"close":117.56,"high":128.55,"low":114.6,"open":128.28,"volume":18672300},{"timestamp":1589463000,"date":"2020-05-14","index":660,"close":116.6,"high":120.7,"low":115.06,"open":117.5,"volume":12161100},{"timestamp":1589549400,"date":"2020-05-15","index":661,"close":112.93,"high":116.79,"low":112.48,"open":115.82,"volume":9708500},{"timestamp":1589808600,"date":"2020-05-18","index":662,"close":118.45,"high":120.09,"low":114.52,"open":114.53,"volume":9354700},{"timestamp":1589895000,"date":"2020-05-19","index":663,"close":116.02,"high":119.99,"low":115.03,"open":118.87,"volume":6676800},{"timestamp":1589981400,"date":"2020-05-20","index":664,"close":117.04,"high":119.92,"low":114.25,"open":118.5,"volume":8665600},{"timestamp":1590067800,"date":"2020-05-21","index":665,"close":114.7,"high":116.56,"low":112.07,"open":116.36,"volume":7715700},{"timestamp":1590154200,"date":"2020-05-22","index":666,"close":108.51,"high":114.4,"low":107.62,"open":111.63,"volume":11992000}]},{"date":"2020-02-13","estimated":-0.14,"reported":-0.13,"pre":[{"timestamp":1580394600,"date":"2020-01-30","index":587,"close":130.64,"high":130.88,"low":126.8,"open":127.56,"volume":4472500},{"timestamp":1580481000,"date":"2020-01-31","index":588,"close":120.95,"high":129.53,"low":120.35,"open":129.1,"volume":16948000},{"timestamp":1580740200,"date":"2020-02-03","index":589,"close":127.5,"high":129.48,"low":123.2,"open":123.9,"volume":10112900},{"timestamp":1580826600,"date":"2020-02-04","index":590,"close":131.03,"high":132.79,"low":128.77,"open":129.1,"volume":7994400},{"timestamp":1580913000,"date":"2020-02-05","index":591,"close":125.94,"high":133.51,"low":125.02,"open":133.46,"volume":8797400},{"timestamp":1580999400,"date":"2020-02-06","index":592,"close":126.16,"high":129.02,"low":124.23,"open":126.4,"volume":6425800},{"timestamp":1581085800,"date":"2020-02-07","index":593,"close":124.25,"high":127.6,"low":123.9,"open":126.3,"volume":5447800},{"timestamp":1581345000,"date":"2020-02-10","index":594,"close":132.21,"high":133.37,"low":124.8,"open":124.99,"volume":13483900},{"timestamp":1581431400,"date":"2020-02-11","index":595,"close":137,"high":142.45,"low":134.1,"open":135.71,"volume":19908000},{"timestamp":1581517800,"date":"2020-02-12","index":596,"close":138.29,"high":141.3,"low":137.03,"open":140.28,"volume":12578200},{"timestamp":1581604200,"date":"2020-02-13","index":597,"close":139.05,"high":141.71,"low":138.36,"open":139.5,"volume":20641400}],"post":[{"timestamp":1581690600,"date":"2020-02-14","index":598,"close":130.25,"high":151.2,"low":127.4,"open":149.19,"volume":63567800},{"timestamp":1582036200,"date":"2020-02-18","index":599,"close":127.15,"high":133.55,"low":125.24,"open":131.66,"volume":19434100},{"timestamp":1582122600,"date":"2020-02-19","index":600,"close":126.56,"high":131.6,"low":126.4,"open":129.22,"volume":17247300},{"timestamp":1582209000,"date":"2020-02-20","index":601,"close":124.08,"high":127.79,"low":121.12,"open":127.25,"volume":15397000},{"timestamp":1582295400,"date":"2020-02-21","index":602,"close":119.38,"high":123.75,"low":118.24,"open":122.95,"volume":12555300},{"timestamp":1582554600,"date":"2020-02-24","index":603,"close":116.99,"high":118,"low":108.05,"open":110.3,"volume":16435500},{"timestamp":1582641000,"date":"2020-02-25","index":604,"close":118.67,"high":120.49,"low":113.06,"open":119.48,"volume":14533000},{"timestamp":1582727400,"date":"2020-02-26","index":605,"close":112.71,"high":119.36,"low":112.33,"open":118.29,"volume":9723300},{"timestamp":1582813800,"date":"2020-02-27","index":606,"close":110.03,"high":115.2,"low":105.57,"open":106.88,"volume":15852100},{"timestamp":1582900200,"date":"2020-02-28","index":607,"close":113.67,"high":114.12,"low":106,"open":107,"volume":12246900},{"timestamp":1583159400,"date":"2020-03-02","index":608,"close":114.67,"high":116.16,"low":111.33,"open":115.49,"volume":9298100}]},{"date":"2019-11-06","estimated":-0.27,"reported":-0.22,"pre":[{"timestamp":1571837400,"date":"2019-10-23","index":520,"close":128.76,"high":131.87,"low":127.02,"open":129,"volume":10625600},{"timestamp":1571923800,"date":"2019-10-24","index":521,"close":131.22,"high":131.88,"low":126.41,"open":128.33,"volume":10526600},{"timestamp":1572010200,"date":"2019-10-25","index":522,"close":133.74,"high":134.1,"low":127.3,"open":129.15,"volume":11485700},{"timestamp":1572269400,"date":"2019-10-28","index":523,"close":146.88,"high":148.17,"low":136.4,"open":137,"volume":24073200},{"timestamp":1572355800,"date":"2019-10-29","index":524,"close":147.24,"high":149.51,"low":143.68,"open":146.1,"volume":16095100},{"timestamp":1572442200,"date":"2019-10-30","index":525,"close":149.43,"high":151.48,"low":146.84,"open":147.74,"volume":10916500},{"timestamp":1572528600,"date":"2019-10-31","index":526,"close":147.2,"high":151.3,"low":143.36,"open":149.43,"volume":13249300},{"timestamp":1572615000,"date":"2019-11-01","index":527,"close":146.5,"high":148.7,"low":143.41,"open":148.44,"volume":10946600},{"timestamp":1572877800,"date":"2019-11-04","index":528,"close":140.51,"high":148.85,"low":137.45,"open":147.15,"volume":20088800},{"timestamp":1572964200,"date":"2019-11-05","index":529,"close":139.57,"high":142.65,"low":136.71,"open":140.47,"volume":11789400},{"timestamp":1573050600,"date":"2019-11-06","index":530,"close":141.05,"high":143.95,"low":136.81,"open":138.65,"volume":21711900}],"post":[{"timestamp":1573137000,"date":"2019-11-07","index":531,"close":118.46,"high":128.38,"low":116.26,"open":118.75,"volume":52683900},{"timestamp":1573223400,"date":"2019-11-08","index":532,"close":121.94,"high":123.56,"low":118.7,"open":119.2,"volume":19210200},{"timestamp":1573482600,"date":"2019-11-11","index":533,"close":129.21,"high":129.55,"low":120.28,"open":120.8,"volume":20678300},{"timestamp":1573569000,"date":"2019-11-12","index":534,"close":135.35,"high":135.8,"low":130.08,"open":130.08,"volume":24287800},{"timestamp":1573655400,"date":"2019-11-13","index":535,"close":142.37,"high":142.45,"low":133.06,"open":134.48,"volume":20516300},{"timestamp":1573741800,"date":"2019-11-14","index":536,"close":148.7,"high":150.04,"low":141.19,"open":142,"volume":26197900},{"timestamp":1573828200,"date":"2019-11-15","index":537,"close":157.3,"high":158.23,"low":149.8,"open":151.7,"volume":26578000},{"timestamp":1574087400,"date":"2019-11-18","index":538,"close":160.12,"high":165.1,"low":153.56,"open":157.3,"volume":27376900},{"timestamp":1574173800,"date":"2019-11-19","index":539,"close":153.91,"high":158,"low":147.51,"open":153.45,"volume":31446000},{"timestamp":1574260200,"date":"2019-11-20","index":540,"close":158.93,"high":160.99,"low":151.17,"open":152.21,"volume":26596300},{"timestamp":1574346600,"date":"2019-11-21","index":541,"close":155.91,"high":163.33,"low":154.13,"open":159.7,"volume":21586300}]}] +[{"date":"2025-10-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-13","estimated":-0.44,"reported":null,"pre":[],"post":[]},{"date":"2024-10-30","estimated":-0.32,"reported":-0.06,"pre":[{"timestamp":1729085400,"date":"2024-10-16","index":1773,"close":77.56,"high":80.77,"low":76.53,"open":79.01,"volume":2893800},{"timestamp":1729171800,"date":"2024-10-17","index":1774,"close":76.95,"high":78.3,"low":76.5,"open":77.09,"volume":2128400},{"timestamp":1729258200,"date":"2024-10-18","index":1775,"close":80.07,"high":80.2,"low":78.24,"open":78.61,"volume":2874200},{"timestamp":1729517400,"date":"2024-10-21","index":1776,"close":77,"high":79.9,"low":76.42,"open":79.65,"volume":2997200},{"timestamp":1729603800,"date":"2024-10-22","index":1777,"close":76.79,"high":77.26,"low":76.01,"open":76.65,"volume":1661600},{"timestamp":1729690200,"date":"2024-10-23","index":1778,"close":73.5,"high":76.93,"low":72.72,"open":76.33,"volume":3738400},{"timestamp":1729776600,"date":"2024-10-24","index":1779,"close":74.04,"high":74.76,"low":73.55,"open":74,"volume":2287600},{"timestamp":1729863000,"date":"2024-10-25","index":1780,"close":75.27,"high":76.23,"low":74.25,"open":74.66,"volume":2281500},{"timestamp":1730122200,"date":"2024-10-28","index":1781,"close":76.05,"high":77.25,"low":75.61,"open":75.93,"volume":2030300},{"timestamp":1730208600,"date":"2024-10-29","index":1782,"close":76.41,"high":77.06,"low":75.06,"open":76.17,"volume":1956200},{"timestamp":1730295000,"date":"2024-10-30","index":1783,"close":77.51,"high":79.29,"low":76.08,"open":76.92,"volume":7243000}],"post":[{"timestamp":1730404802,"date":"2024-10-31","index":1784,"close":64.08,"high":68.75,"low":60.06,"open":68,"volume":21812814},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-08-01","estimated":-0.43,"reported":-0.24,"pre":[{"timestamp":1721309400,"date":"2024-07-18","index":1710,"close":62.77,"high":66.19,"low":62.27,"open":64.71,"volume":3600200},{"timestamp":1721395800,"date":"2024-07-19","index":1711,"close":62.55,"high":64.25,"low":62.3,"open":62.81,"volume":2545100},{"timestamp":1721655000,"date":"2024-07-22","index":1712,"close":62.05,"high":62.97,"low":60.64,"open":62.97,"volume":2635600},{"timestamp":1721741400,"date":"2024-07-23","index":1713,"close":62.09,"high":62.68,"low":60.61,"open":61.5,"volume":2292800},{"timestamp":1721827800,"date":"2024-07-24","index":1714,"close":55.59,"high":60.05,"low":55.4,"open":60.04,"volume":7748000},{"timestamp":1721914200,"date":"2024-07-25","index":1715,"close":57.45,"high":58.88,"low":55.3,"open":55.51,"volume":3518100},{"timestamp":1722000600,"date":"2024-07-26","index":1716,"close":59.04,"high":59.06,"low":57.42,"open":58.5,"volume":3006700},{"timestamp":1722259800,"date":"2024-07-29","index":1717,"close":58.9,"high":59.72,"low":58.05,"open":59.18,"volume":2442900},{"timestamp":1722346200,"date":"2024-07-30","index":1718,"close":57.44,"high":59.3,"low":56.9,"open":58.35,"volume":2876300},{"timestamp":1722432600,"date":"2024-07-31","index":1719,"close":58.21,"high":58.97,"low":56.94,"open":57.6,"volume":2828600},{"timestamp":1722519000,"date":"2024-08-01","index":1720,"close":55.33,"high":58.68,"low":54.36,"open":58.59,"volume":6806700}],"post":[{"timestamp":1722605400,"date":"2024-08-02","index":1721,"close":53.14,"high":57.98,"low":52.95,"open":56.9,"volume":7584600},{"timestamp":1722864600,"date":"2024-08-05","index":1722,"close":51.67,"high":52.96,"low":48.33,"open":49.85,"volume":6725100},{"timestamp":1722951000,"date":"2024-08-06","index":1723,"close":53.03,"high":53.82,"low":51.3,"open":52.23,"volume":4386500},{"timestamp":1723037400,"date":"2024-08-07","index":1724,"close":52.84,"high":56.85,"low":52.79,"open":53.68,"volume":5064000},{"timestamp":1723123800,"date":"2024-08-08","index":1725,"close":55.61,"high":55.7,"low":52.8,"open":53.01,"volume":4041800},{"timestamp":1723210200,"date":"2024-08-09","index":1726,"close":55.1,"high":55.77,"low":54.61,"open":55.7,"volume":2091100},{"timestamp":1723469400,"date":"2024-08-12","index":1727,"close":53.52,"high":55.32,"low":53.28,"open":55.32,"volume":2683900},{"timestamp":1723555800,"date":"2024-08-13","index":1728,"close":56.51,"high":57.13,"low":53.84,"open":54,"volume":2898800},{"timestamp":1723642200,"date":"2024-08-14","index":1729,"close":56.22,"high":57.24,"low":55.25,"open":57.02,"volume":2450300},{"timestamp":1723728600,"date":"2024-08-15","index":1730,"close":59.27,"high":61,"low":57.06,"open":57.16,"volume":3995800},{"timestamp":1723815000,"date":"2024-08-16","index":1731,"close":58.58,"high":59.77,"low":58.49,"open":58.83,"volume":1968200}]},{"date":"2024-04-25","estimated":-0.61,"reported":-0.35,"pre":[{"timestamp":1712842200,"date":"2024-04-11","index":1643,"close":61.95,"high":61.99,"low":60.4,"open":61.6,"volume":2256500},{"timestamp":1712928600,"date":"2024-04-12","index":1644,"close":59.9,"high":61.45,"low":59.77,"open":60.74,"volume":2995300},{"timestamp":1713187800,"date":"2024-04-15","index":1645,"close":58.94,"high":60.38,"low":58.4,"open":59.96,"volume":3418300},{"timestamp":1713274200,"date":"2024-04-16","index":1646,"close":57.82,"high":58.87,"low":57.47,"open":58.62,"volume":3465400},{"timestamp":1713360600,"date":"2024-04-17","index":1647,"close":57.59,"high":58.51,"low":57.43,"open":58.18,"volume":2856300},{"timestamp":1713447000,"date":"2024-04-18","index":1648,"close":58.69,"high":58.92,"low":57.25,"open":57.65,"volume":3120700},{"timestamp":1713533400,"date":"2024-04-19","index":1649,"close":56.9,"high":58.56,"low":56.32,"open":57.54,"volume":3555100},{"timestamp":1713792600,"date":"2024-04-22","index":1650,"close":58.57,"high":58.63,"low":56.16,"open":57.31,"volume":3926100},{"timestamp":1713879000,"date":"2024-04-23","index":1651,"close":61.74,"high":62.44,"low":58.9,"open":59,"volume":5653800},{"timestamp":1713965400,"date":"2024-04-24","index":1652,"close":61.83,"high":62.44,"low":60.72,"open":61.71,"volume":3181900},{"timestamp":1714051800,"date":"2024-04-25","index":1653,"close":62.81,"high":63.21,"low":59.66,"open":59.93,"volume":8516300}],"post":[{"timestamp":1714138200,"date":"2024-04-26","index":1654,"close":56.35,"high":60.74,"low":56.1,"open":60.73,"volume":18083800},{"timestamp":1714397400,"date":"2024-04-29","index":1655,"close":58.66,"high":59.89,"low":56.89,"open":57.18,"volume":8834800},{"timestamp":1714483800,"date":"2024-04-30","index":1656,"close":57.66,"high":61.46,"low":57.62,"open":60.12,"volume":7035200},{"timestamp":1714570200,"date":"2024-05-01","index":1657,"close":59.13,"high":60.58,"low":57.25,"open":57.28,"volume":4339500},{"timestamp":1714656600,"date":"2024-05-02","index":1658,"close":59.94,"high":59.99,"low":58.04,"open":59.25,"volume":2667000},{"timestamp":1714743000,"date":"2024-05-03","index":1659,"close":59.11,"high":61.48,"low":58.7,"open":61.3,"volume":3904600},{"timestamp":1715002200,"date":"2024-05-06","index":1660,"close":60.33,"high":61.17,"low":59.55,"open":59.77,"volume":3110300},{"timestamp":1715088600,"date":"2024-05-07","index":1661,"close":60.14,"high":60.65,"low":59.53,"open":59.99,"volume":2233700},{"timestamp":1715175000,"date":"2024-05-08","index":1662,"close":59.55,"high":59.92,"low":58.77,"open":59.29,"volume":1921200},{"timestamp":1715261400,"date":"2024-05-09","index":1663,"close":60.24,"high":60.47,"low":58.68,"open":59.44,"volume":1855400},{"timestamp":1715347800,"date":"2024-05-10","index":1664,"close":57.91,"high":60.33,"low":57.59,"open":60.13,"volume":3400600}]},{"date":"2024-02-15","estimated":-0.52,"reported":-0.55,"pre":[{"timestamp":1706797800,"date":"2024-02-01","index":1595,"close":88.65,"high":90.39,"low":87.22,"open":88.91,"volume":2883300},{"timestamp":1706884200,"date":"2024-02-02","index":1596,"close":91.03,"high":91.21,"low":87.9,"open":89.06,"volume":3620300},{"timestamp":1707143400,"date":"2024-02-05","index":1597,"close":87.75,"high":90.52,"low":86.75,"open":90,"volume":4352600},{"timestamp":1707229800,"date":"2024-02-06","index":1598,"close":93.48,"high":93.54,"low":88.63,"open":89.01,"volume":6738000},{"timestamp":1707316200,"date":"2024-02-07","index":1599,"close":94.49,"high":96.06,"low":91.87,"open":93.5,"volume":5037300},{"timestamp":1707402600,"date":"2024-02-08","index":1600,"close":94.7,"high":98.54,"low":93.09,"open":95.75,"volume":5812300},{"timestamp":1707489000,"date":"2024-02-09","index":1601,"close":95.8,"high":96.88,"low":93.76,"open":95.45,"volume":3980200},{"timestamp":1707748200,"date":"2024-02-12","index":1602,"close":98.57,"high":99.8,"low":96,"open":96,"volume":5782500},{"timestamp":1707834600,"date":"2024-02-13","index":1603,"close":89.94,"high":95.88,"low":87.6,"open":94.14,"volume":10965600},{"timestamp":1707921000,"date":"2024-02-14","index":1604,"close":91.24,"high":91.9,"low":87.3,"open":90.76,"volume":6883400},{"timestamp":1708007400,"date":"2024-02-15","index":1605,"close":94.5,"high":95.17,"low":91.07,"open":91.75,"volume":13249800}],"post":[{"timestamp":1708093800,"date":"2024-02-16","index":1606,"close":72,"high":78.61,"low":71,"open":76.97,"volume":40138100},{"timestamp":1708439400,"date":"2024-02-20","index":1607,"close":67.25,"high":68.38,"low":66,"open":68.03,"volume":19209900},{"timestamp":1708525800,"date":"2024-02-21","index":1608,"close":63.9,"high":68.01,"low":63.57,"open":66.58,"volume":12825300},{"timestamp":1708612200,"date":"2024-02-22","index":1609,"close":63.29,"high":65.3,"low":62.26,"open":65.06,"volume":13240500},{"timestamp":1708698600,"date":"2024-02-23","index":1610,"close":64.48,"high":65.2,"low":62.85,"open":63.19,"volume":8515100},{"timestamp":1708957800,"date":"2024-02-26","index":1611,"close":64.35,"high":65.86,"low":63.63,"open":64.45,"volume":6193900},{"timestamp":1709044200,"date":"2024-02-27","index":1612,"close":63.83,"high":64.09,"low":61.47,"open":62.94,"volume":8088300},{"timestamp":1709130600,"date":"2024-02-28","index":1613,"close":63.71,"high":64.77,"low":62.75,"open":63,"volume":5206600},{"timestamp":1709217000,"date":"2024-02-29","index":1614,"close":63.18,"high":65.04,"low":62.81,"open":64.74,"volume":5618200},{"timestamp":1709303400,"date":"2024-03-01","index":1615,"close":63.35,"high":63.82,"low":62.62,"open":63.41,"volume":4715000},{"timestamp":1709562600,"date":"2024-03-04","index":1616,"close":63.02,"high":63.77,"low":61.1,"open":63.2,"volume":6593700}]},{"date":"2023-11-01","estimated":-2.12,"reported":-2.33,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":1523,"close":62.1,"high":66.8,"low":62.02,"open":66.6,"volume":10581600},{"timestamp":1697722200,"date":"2023-10-19","index":1524,"close":62.48,"high":64.8,"low":62.12,"open":64.05,"volume":6142700},{"timestamp":1697808600,"date":"2023-10-20","index":1525,"close":59.8,"high":62.63,"low":59.66,"open":62.4,"volume":5231900},{"timestamp":1698067800,"date":"2023-10-23","index":1526,"close":61.18,"high":62.03,"low":58.9,"open":59.58,"volume":6281200},{"timestamp":1698154200,"date":"2023-10-24","index":1527,"close":61.42,"high":63.07,"low":60.62,"open":61.67,"volume":5607700},{"timestamp":1698240600,"date":"2023-10-25","index":1528,"close":58.5,"high":64.24,"low":58.15,"open":62.75,"volume":6670900},{"timestamp":1698327000,"date":"2023-10-26","index":1529,"close":56.41,"high":58.65,"low":55.68,"open":58.25,"volume":6329900},{"timestamp":1698413400,"date":"2023-10-27","index":1530,"close":56.35,"high":57.46,"low":56.01,"open":56.88,"volume":3997200},{"timestamp":1698672600,"date":"2023-10-30","index":1531,"close":56.35,"high":57.25,"low":55.02,"open":56.88,"volume":4378200},{"timestamp":1698759000,"date":"2023-10-31","index":1532,"close":59.57,"high":59.69,"low":56.46,"open":57.27,"volume":7088200},{"timestamp":1698845400,"date":"2023-11-01","index":1533,"close":59.7,"high":59.89,"low":57.32,"open":59.14,"volume":12571200}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":1534,"close":78.05,"high":79.12,"low":69.18,"open":70.86,"volume":40334800},{"timestamp":1699018200,"date":"2023-11-03","index":1535,"close":84.75,"high":86.09,"low":79.34,"open":79.45,"volume":28088600},{"timestamp":1699281000,"date":"2023-11-06","index":1536,"close":83.3,"high":85.43,"low":80.92,"open":84.22,"volume":13716600},{"timestamp":1699367400,"date":"2023-11-07","index":1537,"close":83.43,"high":85.38,"low":82.43,"open":83.99,"volume":8421000},{"timestamp":1699453800,"date":"2023-11-08","index":1538,"close":82.84,"high":83.5,"low":80.67,"open":83.44,"volume":6477000},{"timestamp":1699540200,"date":"2023-11-09","index":1539,"close":81.58,"high":86.4,"low":81.17,"open":83.95,"volume":7504700},{"timestamp":1699626600,"date":"2023-11-10","index":1540,"close":81.31,"high":82.84,"low":79.33,"open":80.54,"volume":6839900},{"timestamp":1699885800,"date":"2023-11-13","index":1541,"close":83.97,"high":84.51,"low":79.5,"open":80.74,"volume":7326400},{"timestamp":1699972200,"date":"2023-11-14","index":1542,"close":88.1,"high":88.78,"low":86.82,"open":87.6,"volume":6963400},{"timestamp":1700058600,"date":"2023-11-15","index":1543,"close":91.1,"high":93.2,"low":87.59,"open":88.59,"volume":8351100},{"timestamp":1700145000,"date":"2023-11-16","index":1544,"close":89.5,"high":90.3,"low":87.91,"open":90.14,"volume":4731000}]},{"date":"2023-07-27","estimated":-1.26,"reported":-0.76,"pre":[{"timestamp":1689255000,"date":"2023-07-13","index":1455,"close":76.41,"high":77.5,"low":75.16,"open":77.36,"volume":6031500},{"timestamp":1689341400,"date":"2023-07-14","index":1456,"close":74.02,"high":78.86,"low":73.52,"open":76.72,"volume":7182800},{"timestamp":1689600600,"date":"2023-07-17","index":1457,"close":75.84,"high":76.55,"low":72.86,"open":74.27,"volume":6039800},{"timestamp":1689687000,"date":"2023-07-18","index":1458,"close":75.65,"high":77.19,"low":74.95,"open":75.45,"volume":5579400},{"timestamp":1689773400,"date":"2023-07-19","index":1459,"close":77.3,"high":79.18,"low":75.02,"open":76.66,"volume":7467000},{"timestamp":1689859800,"date":"2023-07-20","index":1460,"close":73.59,"high":75.76,"low":72.67,"open":75.35,"volume":7490100},{"timestamp":1689946200,"date":"2023-07-21","index":1461,"close":73.5,"high":75.5,"low":73.36,"open":74.53,"volume":7189700},{"timestamp":1690205400,"date":"2023-07-24","index":1462,"close":71.86,"high":74.2,"low":71.61,"open":73.61,"volume":4153800},{"timestamp":1690291800,"date":"2023-07-25","index":1463,"close":70.4,"high":72.64,"low":70.38,"open":71.99,"volume":4927200},{"timestamp":1690378200,"date":"2023-07-26","index":1464,"close":71.47,"high":72.99,"low":70,"open":70.3,"volume":5801900},{"timestamp":1690464600,"date":"2023-07-27","index":1465,"close":68.19,"high":73.8,"low":67.7,"open":73.53,"volume":14177700}],"post":[{"timestamp":1690551000,"date":"2023-07-28","index":1466,"close":89.61,"high":89.71,"low":74.88,"open":74.98,"volume":61301800},{"timestamp":1690810200,"date":"2023-07-31","index":1467,"close":96.27,"high":96.95,"low":90.99,"open":91.7,"volume":36249500},{"timestamp":1690896600,"date":"2023-08-01","index":1468,"close":97.49,"high":98.44,"low":93.79,"open":95.51,"volume":17923400},{"timestamp":1690983000,"date":"2023-08-02","index":1469,"close":91.25,"high":96.35,"low":90.41,"open":95.18,"volume":12217200},{"timestamp":1691069400,"date":"2023-08-03","index":1470,"close":88.47,"high":91.25,"low":87.9,"open":88.89,"volume":9213100},{"timestamp":1691155800,"date":"2023-08-04","index":1471,"close":86.35,"high":89.15,"low":85.81,"open":88.59,"volume":7821100},{"timestamp":1691415000,"date":"2023-08-07","index":1472,"close":88.4,"high":88.56,"low":85.28,"open":86.9,"volume":6591800},{"timestamp":1691501400,"date":"2023-08-08","index":1473,"close":86.54,"high":87.2,"low":84.41,"open":86.5,"volume":6004100},{"timestamp":1691587800,"date":"2023-08-09","index":1474,"close":81.64,"high":87.47,"low":81.5,"open":87.12,"volume":6802400},{"timestamp":1691674200,"date":"2023-08-10","index":1475,"close":78.83,"high":83.5,"low":78.8,"open":82.67,"volume":7163300},{"timestamp":1691760600,"date":"2023-08-11","index":1476,"close":79.26,"high":80.25,"low":77.91,"open":78.28,"volume":5070000}]},{"date":"2023-04-26","estimated":-1.37,"reported":-1.38,"pre":[{"timestamp":1681306200,"date":"2023-04-12","index":1392,"close":60.47,"high":65.47,"low":60.42,"open":65.47,"volume":9041800},{"timestamp":1681392600,"date":"2023-04-13","index":1393,"close":63.32,"high":64.12,"low":61.1,"open":61.1,"volume":9412100},{"timestamp":1681479000,"date":"2023-04-14","index":1394,"close":61.72,"high":63.46,"low":60.94,"open":63.13,"volume":6017300},{"timestamp":1681738200,"date":"2023-04-17","index":1395,"close":64.47,"high":64.53,"low":61.07,"open":61.52,"volume":7952500},{"timestamp":1681824600,"date":"2023-04-18","index":1396,"close":64.84,"high":65.1,"low":63.18,"open":64.73,"volume":6085100},{"timestamp":1681911000,"date":"2023-04-19","index":1397,"close":61.74,"high":63.64,"low":61.58,"open":63.5,"volume":6907000},{"timestamp":1681997400,"date":"2023-04-20","index":1398,"close":58.92,"high":61.56,"low":58.85,"open":61,"volume":8540100},{"timestamp":1682083800,"date":"2023-04-21","index":1399,"close":58.05,"high":60.65,"low":57.72,"open":59,"volume":9124700},{"timestamp":1682343000,"date":"2023-04-24","index":1400,"close":59.06,"high":60.15,"low":57.46,"open":58.25,"volume":8070000},{"timestamp":1682429400,"date":"2023-04-25","index":1401,"close":57.72,"high":60.42,"low":57.32,"open":59.21,"volume":7424900},{"timestamp":1682515800,"date":"2023-04-26","index":1402,"close":56.56,"high":59.6,"low":56.27,"open":58.66,"volume":12005600}],"post":[{"timestamp":1682602200,"date":"2023-04-27","index":1403,"close":57.01,"high":58.84,"low":53.83,"open":54.82,"volume":15582400},{"timestamp":1682688600,"date":"2023-04-28","index":1404,"close":56.21,"high":57.04,"low":54.8,"open":56.63,"volume":8415000},{"timestamp":1682947800,"date":"2023-05-01","index":1405,"close":56.68,"high":57.38,"low":55.51,"open":56.48,"volume":5579400},{"timestamp":1683034200,"date":"2023-05-02","index":1406,"close":55.35,"high":56.46,"low":54.98,"open":56.3,"volume":6164900},{"timestamp":1683120600,"date":"2023-05-03","index":1407,"close":53.51,"high":56.2,"low":53.47,"open":55.33,"volume":6965700},{"timestamp":1683207000,"date":"2023-05-04","index":1408,"close":52.79,"high":53.6,"low":52.11,"open":53.07,"volume":4869500},{"timestamp":1683293400,"date":"2023-05-05","index":1409,"close":54.97,"high":55.34,"low":52.97,"open":53.7,"volume":4758500},{"timestamp":1683552600,"date":"2023-05-08","index":1410,"close":55.71,"high":56.3,"low":54.02,"open":54.96,"volume":4447300},{"timestamp":1683639000,"date":"2023-05-09","index":1411,"close":55.42,"high":55.85,"low":54.42,"open":55.12,"volume":3523800},{"timestamp":1683725400,"date":"2023-05-10","index":1412,"close":55.93,"high":57.71,"low":55.38,"open":56.86,"volume":4672000},{"timestamp":1683811800,"date":"2023-05-11","index":1413,"close":56.85,"high":57.07,"low":54.68,"open":56.3,"volume":5217800}]},{"date":"2023-02-15","estimated":-1.73,"reported":-1.7,"pre":[{"timestamp":1675261800,"date":"2023-02-01","index":1344,"close":60.05,"high":60.68,"low":56.34,"open":57.75,"volume":9855900},{"timestamp":1675348200,"date":"2023-02-02","index":1345,"close":65.47,"high":66.86,"low":62.66,"open":62.66,"volume":10858100},{"timestamp":1675434600,"date":"2023-02-03","index":1346,"close":62.84,"high":66.22,"low":62.27,"open":62.41,"volume":5947700},{"timestamp":1675693800,"date":"2023-02-06","index":1347,"close":62.21,"high":63.32,"low":60.82,"open":61.37,"volume":4063500},{"timestamp":1675780200,"date":"2023-02-07","index":1348,"close":62.5,"high":63.42,"low":59.93,"open":61.95,"volume":4809600},{"timestamp":1675866600,"date":"2023-02-08","index":1349,"close":59.1,"high":62.16,"low":58.71,"open":61.25,"volume":5195400},{"timestamp":1675953000,"date":"2023-02-09","index":1350,"close":54.99,"high":61.08,"low":54.89,"open":60.59,"volume":6597300},{"timestamp":1676039400,"date":"2023-02-10","index":1351,"close":54.9,"high":57.6,"low":54.02,"open":54.3,"volume":6922600},{"timestamp":1676298600,"date":"2023-02-13","index":1352,"close":55.36,"high":56.3,"low":53.6,"open":54.88,"volume":4020500},{"timestamp":1676385000,"date":"2023-02-14","index":1353,"close":56.64,"high":56.96,"low":53.63,"open":54.4,"volume":5202100},{"timestamp":1676471400,"date":"2023-02-15","index":1354,"close":63.49,"high":63.75,"low":58.55,"open":58.56,"volume":17825600}],"post":[{"timestamp":1676557800,"date":"2023-02-16","index":1355,"close":70.57,"high":76.62,"low":68.11,"open":69.12,"volume":43471700},{"timestamp":1676644200,"date":"2023-02-17","index":1356,"close":71.56,"high":73.48,"low":68.42,"open":73.01,"volume":19891100},{"timestamp":1676989800,"date":"2023-02-21","index":1357,"close":65.63,"high":70.95,"low":64.76,"open":69.34,"volume":11302200},{"timestamp":1677076200,"date":"2023-02-22","index":1358,"close":68.84,"high":69.53,"low":65.07,"open":66.1,"volume":10008200},{"timestamp":1677162600,"date":"2023-02-23","index":1359,"close":66.79,"high":69.9,"low":64.67,"open":69.65,"volume":8009100},{"timestamp":1677249000,"date":"2023-02-24","index":1360,"close":62.65,"high":65.17,"low":62.05,"open":64.21,"volume":8071100},{"timestamp":1677508200,"date":"2023-02-27","index":1361,"close":62.35,"high":63.4,"low":60.11,"open":63.3,"volume":9144300},{"timestamp":1677594600,"date":"2023-02-28","index":1362,"close":64.69,"high":65.87,"low":61.76,"open":62.5,"volume":9219700},{"timestamp":1677681000,"date":"2023-03-01","index":1363,"close":63.64,"high":64.85,"low":62.35,"open":63.83,"volume":5588200},{"timestamp":1677767400,"date":"2023-03-02","index":1364,"close":64.03,"high":64.18,"low":61.14,"open":61.9,"volume":5616700},{"timestamp":1677853800,"date":"2023-03-03","index":1365,"close":65.62,"high":66.12,"low":63.55,"open":64.34,"volume":5544000}]},{"date":"2022-11-02","estimated":-1.28,"reported":-0.88,"pre":[{"timestamp":1666186200,"date":"2022-10-19","index":1273,"close":51.1,"high":54.27,"low":50.88,"open":53.8,"volume":10475100},{"timestamp":1666272600,"date":"2022-10-20","index":1274,"close":51.88,"high":53.57,"low":50.72,"open":50.85,"volume":7518300},{"timestamp":1666359000,"date":"2022-10-21","index":1275,"close":50.15,"high":50.66,"low":48.45,"open":50.46,"volume":10201700},{"timestamp":1666618200,"date":"2022-10-24","index":1276,"close":50.62,"high":51.29,"low":47.27,"open":49.61,"volume":9483200},{"timestamp":1666704600,"date":"2022-10-25","index":1277,"close":55.34,"high":55.45,"low":50.88,"open":51,"volume":7748700},{"timestamp":1666791000,"date":"2022-10-26","index":1278,"close":52.6,"high":56.32,"low":52.56,"open":53.95,"volume":8036400},{"timestamp":1666877400,"date":"2022-10-27","index":1279,"close":52.27,"high":53.58,"low":51.42,"open":52.91,"volume":4992500},{"timestamp":1666963800,"date":"2022-10-28","index":1280,"close":54.55,"high":54.67,"low":51.32,"open":51.75,"volume":6374500},{"timestamp":1667223000,"date":"2022-10-31","index":1281,"close":55.54,"high":57.25,"low":53.84,"open":56.01,"volume":7712700},{"timestamp":1667309400,"date":"2022-11-01","index":1282,"close":56.79,"high":59.12,"low":56.11,"open":57.71,"volume":6446200},{"timestamp":1667395800,"date":"2022-11-02","index":1283,"close":54.32,"high":58.29,"low":54.14,"open":56.28,"volume":15329500}],"post":[{"timestamp":1667482200,"date":"2022-11-03","index":1284,"close":51.84,"high":53.81,"low":44.5,"open":44.74,"volume":55794400},{"timestamp":1667568600,"date":"2022-11-04","index":1285,"close":49.59,"high":53.6,"low":47.44,"open":53.4,"volume":17195000},{"timestamp":1667831400,"date":"2022-11-07","index":1286,"close":50.37,"high":50.9,"low":48.27,"open":50.32,"volume":7057900},{"timestamp":1667917800,"date":"2022-11-08","index":1287,"close":51.14,"high":52.89,"low":49.34,"open":50.51,"volume":8123300},{"timestamp":1668004200,"date":"2022-11-09","index":1288,"close":48.11,"high":50.5,"low":47.31,"open":50.34,"volume":6692600},{"timestamp":1668090600,"date":"2022-11-10","index":1289,"close":55.51,"high":55.57,"low":50.86,"open":52.04,"volume":9929300},{"timestamp":1668177000,"date":"2022-11-11","index":1290,"close":61.3,"high":61.94,"low":52.91,"open":53.29,"volume":12304500},{"timestamp":1668436200,"date":"2022-11-14","index":1291,"close":58.53,"high":61.35,"low":58.4,"open":60.41,"volume":7430100},{"timestamp":1668522600,"date":"2022-11-15","index":1292,"close":59.07,"high":61.99,"low":58.08,"open":61.27,"volume":6846300},{"timestamp":1668609000,"date":"2022-11-16","index":1293,"close":56.88,"high":58.28,"low":55.47,"open":58.08,"volume":5636800},{"timestamp":1668695400,"date":"2022-11-17","index":1294,"close":56.41,"high":57.08,"low":54.37,"open":55.02,"volume":5043200}]},{"date":"2022-07-28","estimated":-0.69,"reported":-0.82,"pre":[{"timestamp":1657805400,"date":"2022-07-14","index":1205,"close":82.34,"high":87,"low":81.65,"open":86.4,"volume":6370700},{"timestamp":1657891800,"date":"2022-07-15","index":1206,"close":85.77,"high":86.7,"low":81.76,"open":83.4,"volume":5614300},{"timestamp":1658151000,"date":"2022-07-18","index":1207,"close":88.22,"high":92.25,"low":87.35,"open":88.23,"volume":7723100},{"timestamp":1658237400,"date":"2022-07-19","index":1208,"close":89.87,"high":90.39,"low":83.07,"open":90.05,"volume":9195100},{"timestamp":1658323800,"date":"2022-07-20","index":1209,"close":96.08,"high":97.9,"low":90.31,"open":90.97,"volume":10095700},{"timestamp":1658410200,"date":"2022-07-21","index":1210,"close":97.53,"high":97.93,"low":94.5,"open":95.01,"volume":6454000},{"timestamp":1658496600,"date":"2022-07-22","index":1211,"close":88.84,"high":96.38,"low":85.93,"open":94.96,"volume":11309600},{"timestamp":1658755800,"date":"2022-07-25","index":1212,"close":86.71,"high":89.82,"low":85.9,"open":88.32,"volume":5209400},{"timestamp":1658842200,"date":"2022-07-26","index":1213,"close":79.87,"high":82.01,"low":77.82,"open":82,"volume":10666400},{"timestamp":1658928600,"date":"2022-07-27","index":1214,"close":86.92,"high":88.04,"low":81.72,"open":82.95,"volume":7977000},{"timestamp":1659015000,"date":"2022-07-28","index":1215,"close":85.17,"high":88.49,"low":83.81,"open":85.66,"volume":14719800}],"post":[{"timestamp":1659101400,"date":"2022-07-29","index":1216,"close":65.52,"high":66.46,"low":62,"open":66.1,"volume":46099700},{"timestamp":1659360600,"date":"2022-08-01","index":1217,"close":71.69,"high":72.84,"low":64,"open":64.82,"volume":26508600},{"timestamp":1659447000,"date":"2022-08-02","index":1218,"close":75.71,"high":78.29,"low":70.1,"open":70.21,"volume":22348900},{"timestamp":1659533400,"date":"2022-08-03","index":1219,"close":79,"high":80.54,"low":73.84,"open":75.39,"volume":15706800},{"timestamp":1659619800,"date":"2022-08-04","index":1220,"close":81.28,"high":85.06,"low":78.7,"open":78.87,"volume":13257100},{"timestamp":1659706200,"date":"2022-08-05","index":1221,"close":82.26,"high":83.59,"low":78.32,"open":79.63,"volume":10196900},{"timestamp":1659965400,"date":"2022-08-08","index":1222,"close":83.6,"high":86.49,"low":79.11,"open":80,"volume":12852200},{"timestamp":1660051800,"date":"2022-08-09","index":1223,"close":78.1,"high":82.75,"low":76.58,"open":81.64,"volume":9903800},{"timestamp":1660138200,"date":"2022-08-10","index":1224,"close":81.08,"high":81.64,"low":76.93,"open":80.2,"volume":12093400},{"timestamp":1660224600,"date":"2022-08-11","index":1225,"close":80.65,"high":89.54,"low":80.56,"open":82.21,"volume":15853300},{"timestamp":1660311000,"date":"2022-08-12","index":1226,"close":83.81,"high":84.58,"low":79.91,"open":82.68,"volume":11120300}]},{"date":"2022-04-28","estimated":-0.18,"reported":-0.19,"pre":[{"timestamp":1649856600,"date":"2022-04-13","index":1143,"close":116.48,"high":117.61,"low":111.67,"open":113.28,"volume":2881600},{"timestamp":1649943000,"date":"2022-04-14","index":1144,"close":111.36,"high":116.55,"low":111.2,"open":116.55,"volume":2744900},{"timestamp":1650288600,"date":"2022-04-18","index":1145,"close":107.91,"high":111.18,"low":105.57,"open":110.7,"volume":3562500},{"timestamp":1650375000,"date":"2022-04-19","index":1146,"close":116.78,"high":118.29,"low":108.48,"open":109.5,"volume":6657800},{"timestamp":1650461400,"date":"2022-04-20","index":1147,"close":109.57,"high":114,"low":106.37,"open":108.2,"volume":9896700},{"timestamp":1650547800,"date":"2022-04-21","index":1148,"close":99.55,"high":112.12,"low":98.42,"open":110.4,"volume":7198400},{"timestamp":1650634200,"date":"2022-04-22","index":1149,"close":97.09,"high":103.25,"low":95.23,"open":100.89,"volume":5627600},{"timestamp":1650893400,"date":"2022-04-25","index":1150,"close":101.41,"high":101.9,"low":95.68,"open":96.35,"volume":5868700},{"timestamp":1650979800,"date":"2022-04-26","index":1151,"close":91.76,"high":99.56,"low":91.26,"open":99.06,"volume":6897600},{"timestamp":1651066200,"date":"2022-04-27","index":1152,"close":84.76,"high":91.48,"low":84.29,"open":87.93,"volume":8733600},{"timestamp":1651152600,"date":"2022-04-28","index":1153,"close":91.63,"high":92.29,"low":83.72,"open":86.1,"volume":13081100}],"post":[{"timestamp":1651239000,"date":"2022-04-29","index":1154,"close":92.9,"high":101.29,"low":92.71,"open":96.84,"volume":17813700},{"timestamp":1651498200,"date":"2022-05-02","index":1155,"close":103.13,"high":103.25,"low":90.36,"open":92.67,"volume":12622300},{"timestamp":1651584600,"date":"2022-05-03","index":1156,"close":103.95,"high":106.74,"low":100.43,"open":102,"volume":10537700},{"timestamp":1651671000,"date":"2022-05-04","index":1157,"close":110.01,"high":110.56,"low":98.22,"open":103.9,"volume":8472300},{"timestamp":1651757400,"date":"2022-05-05","index":1158,"close":102.45,"high":108.81,"low":100.57,"open":108.18,"volume":5764200},{"timestamp":1651843800,"date":"2022-05-06","index":1159,"close":96.83,"high":102.1,"low":93.32,"open":102.04,"volume":6877100},{"timestamp":1652103000,"date":"2022-05-09","index":1160,"close":87.77,"high":96.91,"low":86.18,"open":94.37,"volume":7669700},{"timestamp":1652189400,"date":"2022-05-10","index":1161,"close":83.87,"high":92.51,"low":78.09,"open":90.54,"volume":9081000},{"timestamp":1652275800,"date":"2022-05-11","index":1162,"close":78.72,"high":86.39,"low":78,"open":82.72,"volume":6955100},{"timestamp":1652362200,"date":"2022-05-12","index":1163,"close":87.5,"high":90.95,"low":75.12,"open":78.46,"volume":10725200},{"timestamp":1652448600,"date":"2022-05-13","index":1164,"close":97.84,"high":98.5,"low":89.77,"open":89.77,"volume":8909800}]},{"date":"2022-02-17","estimated":0.09,"reported":0.17,"pre":[{"timestamp":1643898600,"date":"2022-02-03","index":1095,"close":145.28,"high":155.6,"low":145.18,"open":152.1,"volume":4514200},{"timestamp":1643985000,"date":"2022-02-04","index":1096,"close":158.73,"high":161.21,"low":146.96,"open":147.74,"volume":5573400},{"timestamp":1644244200,"date":"2022-02-07","index":1097,"close":155.77,"high":163.21,"low":154.52,"open":157.57,"volume":3369200},{"timestamp":1644330600,"date":"2022-02-08","index":1098,"close":155.86,"high":157.6,"low":152.5,"open":154.2,"volume":2876600},{"timestamp":1644417000,"date":"2022-02-09","index":1099,"close":164.96,"high":165.5,"low":157.45,"open":158.24,"volume":3966700},{"timestamp":1644503400,"date":"2022-02-10","index":1100,"close":165.65,"high":177.96,"low":163.31,"open":166.32,"volume":7814700},{"timestamp":1644589800,"date":"2022-02-11","index":1101,"close":163.94,"high":171.7,"low":161.66,"open":165,"volume":5120300},{"timestamp":1644849000,"date":"2022-02-14","index":1102,"close":159.02,"high":167.54,"low":158.8,"open":164.46,"volume":3896600},{"timestamp":1644935400,"date":"2022-02-15","index":1103,"close":168.15,"high":168.6,"low":156.69,"open":162.65,"volume":3678000},{"timestamp":1645021800,"date":"2022-02-16","index":1104,"close":161.45,"high":165.84,"low":158.8,"open":164,"volume":3710200},{"timestamp":1645108200,"date":"2022-02-17","index":1105,"close":144.71,"high":161.56,"low":143,"open":159.29,"volume":18598700}],"post":[{"timestamp":1645194600,"date":"2022-02-18","index":1106,"close":112.46,"high":116,"low":102.6,"open":106.11,"volume":66585200},{"timestamp":1645540200,"date":"2022-02-22","index":1107,"close":121.97,"high":128.16,"low":112.01,"open":113.11,"volume":47017400},{"timestamp":1645626600,"date":"2022-02-23","index":1108,"close":118.35,"high":122.89,"low":117.78,"open":122,"volume":14294200},{"timestamp":1645713000,"date":"2022-02-24","index":1109,"close":135.1,"high":135.9,"low":112.49,"open":112.66,"volume":16948300},{"timestamp":1645799400,"date":"2022-02-25","index":1110,"close":139.61,"high":139.82,"low":131.3,"open":134.74,"volume":8167500},{"timestamp":1646058600,"date":"2022-02-28","index":1111,"close":139.53,"high":141.93,"low":136.5,"open":138.23,"volume":9000800},{"timestamp":1646145000,"date":"2022-03-01","index":1112,"close":136.62,"high":141.5,"low":135.19,"open":139.03,"volume":5700800},{"timestamp":1646231400,"date":"2022-03-02","index":1113,"close":132.65,"high":137.22,"low":125.66,"open":137.1,"volume":7599800},{"timestamp":1646317800,"date":"2022-03-03","index":1114,"close":127.85,"high":135.88,"low":126.64,"open":131.12,"volume":4403300},{"timestamp":1646404200,"date":"2022-03-04","index":1115,"close":121.5,"high":129.67,"low":120.28,"open":127.5,"volume":5264100},{"timestamp":1646663400,"date":"2022-03-07","index":1116,"close":112.45,"high":125.28,"low":112.16,"open":123.49,"volume":5615600}]},{"date":"2021-11-03","estimated":0.06,"reported":0.48,"pre":[{"timestamp":1634736600,"date":"2021-10-20","index":1022,"close":338.93,"high":349.96,"low":335.27,"open":347.64,"volume":3307900},{"timestamp":1634823000,"date":"2021-10-21","index":1023,"close":333.83,"high":341.8,"low":333.36,"open":335.43,"volume":2550500},{"timestamp":1634909400,"date":"2021-10-22","index":1024,"close":321.88,"high":328.41,"low":313.4,"open":325.77,"volume":4133900},{"timestamp":1635168600,"date":"2021-10-25","index":1025,"close":323.19,"high":327.05,"low":315.2,"open":321.96,"volume":2700200},{"timestamp":1635255000,"date":"2021-10-26","index":1026,"close":324.01,"high":333.34,"low":319.85,"open":327.03,"volume":2768600},{"timestamp":1635341400,"date":"2021-10-27","index":1027,"close":316.57,"high":327.54,"low":315.85,"open":325.04,"volume":2254400},{"timestamp":1635427800,"date":"2021-10-28","index":1028,"close":320.56,"high":323.22,"low":314.5,"open":317.31,"volume":1709200},{"timestamp":1635514200,"date":"2021-10-29","index":1029,"close":304.9,"high":321.53,"low":303.65,"open":318.77,"volume":3655300},{"timestamp":1635773400,"date":"2021-11-01","index":1030,"close":317.72,"high":318.43,"low":303.56,"open":306.48,"volume":3293100},{"timestamp":1635859800,"date":"2021-11-02","index":1031,"close":313.41,"high":317.5,"low":310.04,"open":317.5,"volume":1927300},{"timestamp":1635946200,"date":"2021-11-03","index":1032,"close":313.66,"high":314.7,"low":307.09,"open":314.23,"volume":5500600}],"post":[{"timestamp":1636032600,"date":"2021-11-04","index":1033,"close":289.39,"high":308.81,"low":285.82,"open":289.81,"volume":12768900},{"timestamp":1636119000,"date":"2021-11-05","index":1034,"close":278.62,"high":290.37,"low":275.14,"open":289.02,"volume":5828300},{"timestamp":1636381800,"date":"2021-11-08","index":1035,"close":277.17,"high":285.63,"low":275.55,"open":279.67,"volume":4701900},{"timestamp":1636468200,"date":"2021-11-09","index":1036,"close":279.77,"high":282.66,"low":275.5,"open":277.59,"volume":3036700},{"timestamp":1636554600,"date":"2021-11-10","index":1037,"close":274.6,"high":283.88,"low":271.71,"open":278.95,"volume":3506900},{"timestamp":1636641000,"date":"2021-11-11","index":1038,"close":271.79,"high":277.99,"low":271.34,"open":275.82,"volume":2282800},{"timestamp":1636727400,"date":"2021-11-12","index":1039,"close":275.38,"high":275.79,"low":268.58,"open":272.64,"volume":2000500},{"timestamp":1636986600,"date":"2021-11-15","index":1040,"close":274.79,"high":279.3,"low":271.02,"open":276.03,"volume":2287600},{"timestamp":1637073000,"date":"2021-11-16","index":1041,"close":276.46,"high":276.47,"low":269.29,"open":274.55,"volume":2963300},{"timestamp":1637159400,"date":"2021-11-17","index":1042,"close":245.11,"high":264.2,"low":243.16,"open":264.15,"volume":12946600},{"timestamp":1637245800,"date":"2021-11-18","index":1043,"close":235.85,"high":245.3,"low":234.85,"open":239.38,"volume":5798400}]},{"date":"2021-08-04","estimated":0.13,"reported":0.52,"pre":[{"timestamp":1626874200,"date":"2021-07-21","index":958,"close":422.13,"high":424.94,"low":412,"open":413.62,"volume":1956400},{"timestamp":1626960600,"date":"2021-07-22","index":959,"close":420.65,"high":430.82,"low":418.59,"open":423.88,"volume":1855900},{"timestamp":1627047000,"date":"2021-07-23","index":960,"close":473.65,"high":474.97,"low":426.87,"open":426.87,"volume":10787300},{"timestamp":1627306200,"date":"2021-07-26","index":961,"close":479.5,"high":486.32,"low":468.78,"open":472.11,"volume":6613500},{"timestamp":1627392600,"date":"2021-07-27","index":962,"close":459.37,"high":490.76,"low":443,"open":477.2,"volume":10515800},{"timestamp":1627479000,"date":"2021-07-28","index":963,"close":468.35,"high":474.35,"low":453.01,"open":467.15,"volume":4684600},{"timestamp":1627565400,"date":"2021-07-29","index":964,"close":449.6,"high":472,"low":448.19,"open":461.02,"volume":3714600},{"timestamp":1627651800,"date":"2021-07-30","index":965,"close":428.31,"high":449.98,"low":427.4,"open":441.18,"volume":3928300},{"timestamp":1627911000,"date":"2021-08-02","index":966,"close":421.37,"high":433,"low":414.77,"open":432,"volume":4885500},{"timestamp":1627997400,"date":"2021-08-03","index":967,"close":417.8,"high":434.49,"low":411.8,"open":425.01,"volume":3488500},{"timestamp":1628083800,"date":"2021-08-04","index":968,"close":420.32,"high":422.3,"low":413.55,"open":416.02,"volume":4155700}],"post":[{"timestamp":1628170200,"date":"2021-08-05","index":969,"close":403.48,"high":410.1,"low":379,"open":382,"volume":10605500},{"timestamp":1628256600,"date":"2021-08-06","index":970,"close":391.47,"high":412,"low":390.65,"open":401.15,"volume":6706000},{"timestamp":1628515800,"date":"2021-08-09","index":971,"close":397.73,"high":405.34,"low":388.9,"open":394.01,"volume":3991100},{"timestamp":1628602200,"date":"2021-08-10","index":972,"close":379.26,"high":400.95,"low":377.5,"open":399.67,"volume":4170000},{"timestamp":1628688600,"date":"2021-08-11","index":973,"close":369.21,"high":379.68,"low":361.94,"open":377.17,"volume":4273600},{"timestamp":1628775000,"date":"2021-08-12","index":974,"close":369.52,"high":375.98,"low":365.5,"open":370.99,"volume":3120800},{"timestamp":1628861400,"date":"2021-08-13","index":975,"close":357.59,"high":370.87,"low":356.71,"open":369.41,"volume":3112600},{"timestamp":1629120600,"date":"2021-08-16","index":976,"close":356.58,"high":362.99,"low":344.83,"open":356.86,"volume":4382800},{"timestamp":1629207000,"date":"2021-08-17","index":977,"close":357.04,"high":366.37,"low":350.4,"open":353.7,"volume":4708600},{"timestamp":1629293400,"date":"2021-08-18","index":978,"close":344.72,"high":358.8,"low":344.5,"open":357.7,"volume":3070400},{"timestamp":1629379800,"date":"2021-08-19","index":979,"close":343.35,"high":352,"low":340,"open":342.06,"volume":3561700}]},{"date":"2021-05-06","estimated":-0.13,"reported":0.54,"pre":[{"timestamp":1619098200,"date":"2021-04-22","index":896,"close":350.06,"high":367.38,"low":346.63,"open":354.54,"volume":3049000},{"timestamp":1619184600,"date":"2021-04-23","index":897,"close":356.87,"high":357.6,"low":347.66,"open":355.46,"volume":1920500},{"timestamp":1619443800,"date":"2021-04-26","index":898,"close":368.63,"high":368.98,"low":347.54,"open":358.99,"volume":3774300},{"timestamp":1619530200,"date":"2021-04-27","index":899,"close":360.65,"high":376.5,"low":359.56,"open":371,"volume":2293800},{"timestamp":1619616600,"date":"2021-04-28","index":900,"close":357.74,"high":364.84,"low":354.7,"open":359.3,"volume":1443700},{"timestamp":1619703000,"date":"2021-04-29","index":901,"close":356.7,"high":377.5,"low":353.17,"open":370.57,"volume":3782000},{"timestamp":1619789400,"date":"2021-04-30","index":902,"close":342.97,"high":352.65,"low":341.85,"open":349.41,"volume":3081100},{"timestamp":1620048600,"date":"2021-05-03","index":903,"close":335.31,"high":346.39,"low":332.03,"open":346.39,"volume":2342900},{"timestamp":1620135000,"date":"2021-05-04","index":904,"close":319.59,"high":330.39,"low":310.71,"open":329.55,"volume":3785200},{"timestamp":1620221400,"date":"2021-05-05","index":905,"close":304.17,"high":328,"low":301.84,"open":327.46,"volume":3751600},{"timestamp":1620307800,"date":"2021-05-06","index":906,"close":284.18,"high":300.27,"low":272.41,"open":298.5,"volume":10479000}],"post":[{"timestamp":1620394200,"date":"2021-05-07","index":907,"close":317,"high":337.24,"low":313.69,"open":321.99,"volume":16761100},{"timestamp":1620653400,"date":"2021-05-10","index":908,"close":301.41,"high":316.24,"low":299.13,"open":309.26,"volume":8683000},{"timestamp":1620739800,"date":"2021-05-11","index":909,"close":314.12,"high":316.63,"low":287.66,"open":289.4,"volume":7499500},{"timestamp":1620826200,"date":"2021-05-12","index":910,"close":308.03,"high":322.64,"low":305,"open":305.5,"volume":9642400},{"timestamp":1620912600,"date":"2021-05-13","index":911,"close":309.6,"high":323.5,"low":303.03,"open":314.55,"volume":6695800},{"timestamp":1620999000,"date":"2021-05-14","index":912,"close":315.95,"high":317.84,"low":305.5,"open":314.1,"volume":3587000},{"timestamp":1621258200,"date":"2021-05-17","index":913,"close":312.43,"high":322.6,"low":305.65,"open":313.44,"volume":3683800},{"timestamp":1621344600,"date":"2021-05-18","index":914,"close":325.53,"high":332.41,"low":310.46,"open":314.21,"volume":5946700},{"timestamp":1621431000,"date":"2021-05-19","index":915,"close":320.84,"high":323.7,"low":313.04,"open":318.77,"volume":3154100},{"timestamp":1621517400,"date":"2021-05-20","index":916,"close":335.98,"high":336.92,"low":323.7,"open":326.74,"volume":3662800},{"timestamp":1621603800,"date":"2021-05-21","index":917,"close":330.65,"high":339.89,"low":330.41,"open":338,"volume":2216200}]},{"date":"2021-02-18","estimated":-0.05,"reported":0.49,"pre":[{"timestamp":1612362600,"date":"2021-02-03","index":842,"close":425.07,"high":432.61,"low":421.88,"open":422.49,"volume":2400500},{"timestamp":1612449000,"date":"2021-02-04","index":843,"close":432.68,"high":432.75,"low":421,"open":427.89,"volume":1887300},{"timestamp":1612535400,"date":"2021-02-05","index":844,"close":439.89,"high":443.2,"low":430.91,"open":435.21,"volume":2646200},{"timestamp":1612794600,"date":"2021-02-08","index":845,"close":434.63,"high":449.2,"low":431.82,"open":444.02,"volume":3050700},{"timestamp":1612881000,"date":"2021-02-09","index":846,"close":467.3,"high":484.85,"low":433.53,"open":436.46,"volume":8053700},{"timestamp":1612967400,"date":"2021-02-10","index":847,"close":469.69,"high":478.65,"low":449.42,"open":469.22,"volume":4002500},{"timestamp":1613053800,"date":"2021-02-11","index":848,"close":465.69,"high":479.95,"low":462.95,"open":474.39,"volume":2797000},{"timestamp":1613140200,"date":"2021-02-12","index":849,"close":468.67,"high":470.35,"low":457.06,"open":463.85,"volume":2115700},{"timestamp":1613485800,"date":"2021-02-16","index":850,"close":469.7,"high":486.72,"low":466.28,"open":476.99,"volume":3726500},{"timestamp":1613572200,"date":"2021-02-17","index":851,"close":456.97,"high":457.25,"low":436,"open":456.22,"volume":3912000},{"timestamp":1613658600,"date":"2021-02-18","index":852,"close":452.99,"high":462.5,"low":441.77,"open":448.5,"volume":4890400}],"post":[{"timestamp":1613745000,"date":"2021-02-19","index":853,"close":467.31,"high":472.83,"low":442.77,"open":462.03,"volume":7685500},{"timestamp":1614004200,"date":"2021-02-22","index":854,"close":437.28,"high":483.7,"low":434.01,"open":458.77,"volume":7795600},{"timestamp":1614090600,"date":"2021-02-23","index":855,"close":415.87,"high":424.4,"low":381.03,"open":413.01,"volume":7254000},{"timestamp":1614177000,"date":"2021-02-24","index":856,"close":413.79,"high":420,"low":400,"open":410,"volume":3667300},{"timestamp":1614263400,"date":"2021-02-25","index":857,"close":382.34,"high":418.94,"low":378,"open":406.24,"volume":5348600},{"timestamp":1614349800,"date":"2021-02-26","index":858,"close":395.48,"high":401.88,"low":380.66,"open":391.4,"volume":4452800},{"timestamp":1614609000,"date":"2021-03-01","index":859,"close":420.31,"high":420.5,"low":397.2,"open":407.08,"volume":3818100},{"timestamp":1614695400,"date":"2021-03-02","index":860,"close":389.67,"high":429.44,"low":388.7,"open":425.98,"volume":6013400},{"timestamp":1614781800,"date":"2021-03-03","index":861,"close":369.5,"high":402.98,"low":367.9,"open":395.01,"volume":7048900},{"timestamp":1614868200,"date":"2021-03-04","index":862,"close":359.95,"high":375.56,"low":345.54,"open":366,"volume":7879900},{"timestamp":1614954600,"date":"2021-03-05","index":863,"close":353.54,"high":361.91,"low":322.43,"open":358.5,"volume":7957500}]},{"date":"2020-11-05","estimated":-0.4,"reported":0.09,"pre":[{"timestamp":1603373400,"date":"2020-10-22","index":772,"close":222.36,"high":229.45,"low":218.9,"open":223.49,"volume":3496600},{"timestamp":1603459800,"date":"2020-10-23","index":773,"close":223.96,"high":224.88,"low":218.5,"open":223.3,"volume":2170800},{"timestamp":1603719000,"date":"2020-10-26","index":774,"close":218.42,"high":229.55,"low":216.74,"open":223.63,"volume":3136800},{"timestamp":1603805400,"date":"2020-10-27","index":775,"close":225.07,"high":226.5,"low":217.18,"open":219.74,"volume":2773400},{"timestamp":1603891800,"date":"2020-10-28","index":776,"close":217.4,"high":224.96,"low":215.64,"open":222,"volume":2172600},{"timestamp":1603978200,"date":"2020-10-29","index":777,"close":217.93,"high":221.58,"low":214.63,"open":219.8,"volume":2383400},{"timestamp":1604064600,"date":"2020-10-30","index":778,"close":202.4,"high":218.13,"low":200.45,"open":217.1,"volume":4604600},{"timestamp":1604327400,"date":"2020-11-02","index":779,"close":206.88,"high":212.8,"low":203.71,"open":205.66,"volume":3512000},{"timestamp":1604413800,"date":"2020-11-03","index":780,"close":203.49,"high":209.31,"low":196.52,"open":208.55,"volume":6691500},{"timestamp":1604500200,"date":"2020-11-04","index":781,"close":215.68,"high":215.72,"low":205.04,"open":208.13,"volume":3584200},{"timestamp":1604586600,"date":"2020-11-05","index":782,"close":225.06,"high":226.59,"low":217.12,"open":221.98,"volume":7754500}],"post":[{"timestamp":1604673000,"date":"2020-11-06","index":783,"close":253.36,"high":255.66,"low":228.89,"open":235.99,"volume":16526900},{"timestamp":1604932200,"date":"2020-11-09","index":784,"close":221.91,"high":240.88,"low":220.88,"open":231.56,"volume":11659300},{"timestamp":1605018600,"date":"2020-11-10","index":785,"close":216.98,"high":228.2,"low":207.5,"open":227.84,"volume":7618400},{"timestamp":1605105000,"date":"2020-11-11","index":786,"close":231.43,"high":232.08,"low":217.69,"open":220.01,"volume":7433000},{"timestamp":1605191400,"date":"2020-11-12","index":787,"close":230.9,"high":236.65,"low":227.61,"open":231.24,"volume":5064900},{"timestamp":1605277800,"date":"2020-11-13","index":788,"close":228.1,"high":236.44,"low":225,"open":232.59,"volume":4181700},{"timestamp":1605537000,"date":"2020-11-16","index":789,"close":232.7,"high":232.89,"low":220.6,"open":222.2,"volume":2971600},{"timestamp":1605623400,"date":"2020-11-17","index":790,"close":237.13,"high":242.46,"low":232.2,"open":233,"volume":5169400},{"timestamp":1605709800,"date":"2020-11-18","index":791,"close":231.99,"high":239.19,"low":231.5,"open":235.88,"volume":2751900},{"timestamp":1605796200,"date":"2020-11-19","index":792,"close":255.67,"high":257.49,"low":235.6,"open":236.16,"volume":12022000},{"timestamp":1605882600,"date":"2020-11-20","index":793,"close":263.14,"high":265.97,"low":254.79,"open":257.09,"volume":6663400}]},{"date":"2020-08-05","estimated":-0.5,"reported":-0.35,"pre":[{"timestamp":1595424600,"date":"2020-07-22","index":707,"close":152.17,"high":156,"low":150.82,"open":153.53,"volume":3576100},{"timestamp":1595511000,"date":"2020-07-23","index":708,"close":150.16,"high":158.47,"low":148.04,"open":152.22,"volume":7138800},{"timestamp":1595597400,"date":"2020-07-24","index":709,"close":151.17,"high":153.1,"low":145.17,"open":147.24,"volume":4891500},{"timestamp":1595856600,"date":"2020-07-27","index":710,"close":155.97,"high":156.58,"low":151.55,"open":153.34,"volume":5140600},{"timestamp":1595943000,"date":"2020-07-28","index":711,"close":148.75,"high":155.95,"low":148.5,"open":154.39,"volume":5496800},{"timestamp":1596029400,"date":"2020-07-29","index":712,"close":151.57,"high":154.42,"low":149.2,"open":150,"volume":4599200},{"timestamp":1596115800,"date":"2020-07-30","index":713,"close":150.35,"high":154.02,"low":149.24,"open":150.16,"volume":3458200},{"timestamp":1596202200,"date":"2020-07-31","index":714,"close":154.89,"high":158.27,"low":151.12,"open":153.61,"volume":8076200},{"timestamp":1596461400,"date":"2020-08-03","index":715,"close":161.82,"high":163.42,"low":156.62,"open":158.36,"volume":8886600},{"timestamp":1596547800,"date":"2020-08-04","index":716,"close":166.44,"high":168.15,"low":163.3,"open":164.23,"volume":8704300},{"timestamp":1596634200,"date":"2020-08-05","index":717,"close":165.42,"high":169.14,"low":163.75,"open":164.85,"volume":12315800}],"post":[{"timestamp":1596720600,"date":"2020-08-06","index":718,"close":153.87,"high":160.5,"low":150.05,"open":159.57,"volume":19647000},{"timestamp":1596807000,"date":"2020-08-07","index":719,"close":156.39,"high":164.73,"low":153.39,"open":154.45,"volume":15904100},{"timestamp":1597066200,"date":"2020-08-10","index":720,"close":150.41,"high":157.79,"low":147.56,"open":157.42,"volume":6280300},{"timestamp":1597152600,"date":"2020-08-11","index":721,"close":146.41,"high":152.25,"low":143.21,"open":149.28,"volume":5630800},{"timestamp":1597239000,"date":"2020-08-12","index":722,"close":146.98,"high":153.85,"low":146.66,"open":151.45,"volume":10261700},{"timestamp":1597325400,"date":"2020-08-13","index":723,"close":149.97,"high":152.01,"low":146.81,"open":148.62,"volume":5544700},{"timestamp":1597411800,"date":"2020-08-14","index":724,"close":146.85,"high":152.5,"low":146.2,"open":150.85,"volume":3855000},{"timestamp":1597671000,"date":"2020-08-17","index":725,"close":145.71,"high":148.27,"low":143.36,"open":147.77,"volume":4907400},{"timestamp":1597757400,"date":"2020-08-18","index":726,"close":149.85,"high":152.19,"low":146.51,"open":147.3,"volume":5945800},{"timestamp":1597843800,"date":"2020-08-19","index":727,"close":147.37,"high":150.89,"low":146.17,"open":149,"volume":4333700},{"timestamp":1597930200,"date":"2020-08-20","index":728,"close":148.89,"high":151.89,"low":146.42,"open":147.31,"volume":4492900}]},{"date":"2020-05-07","estimated":-0.45,"reported":-0.45,"pre":[{"timestamp":1587648600,"date":"2020-04-23","index":645,"close":123.06,"high":128.4,"low":122.21,"open":123,"volume":11360900},{"timestamp":1587735000,"date":"2020-04-24","index":646,"close":124.83,"high":126.02,"low":121.64,"open":124.86,"volume":7629100},{"timestamp":1587994200,"date":"2020-04-27","index":647,"close":128.63,"high":130.36,"low":125.32,"open":126.3,"volume":6580600},{"timestamp":1588080600,"date":"2020-04-28","index":648,"close":119.36,"high":127.26,"low":118.51,"open":126.05,"volume":13001600},{"timestamp":1588167000,"date":"2020-04-29","index":649,"close":119.52,"high":122.86,"low":116.65,"open":119.18,"volume":8984900},{"timestamp":1588253400,"date":"2020-04-30","index":650,"close":121.23,"high":124.5,"low":118.7,"open":119.17,"volume":8027700},{"timestamp":1588339800,"date":"2020-05-01","index":651,"close":114.02,"high":122,"low":111.36,"open":119.55,"volume":9717900},{"timestamp":1588599000,"date":"2020-05-04","index":652,"close":124.3,"high":124.33,"low":112.69,"open":113.46,"volume":14551600},{"timestamp":1588685400,"date":"2020-05-05","index":653,"close":123.49,"high":126.77,"low":121.77,"open":126.3,"volume":9657800},{"timestamp":1588771800,"date":"2020-05-06","index":654,"close":127.52,"high":128.95,"low":122.51,"open":123.54,"volume":10567100},{"timestamp":1588858200,"date":"2020-05-07","index":655,"close":137.5,"high":138.79,"low":130.28,"open":131.2,"volume":22127800}],"post":[{"timestamp":1588944600,"date":"2020-05-08","index":656,"close":126.66,"high":133.67,"low":124.35,"open":125.57,"volume":29617100},{"timestamp":1589203800,"date":"2020-05-11","index":657,"close":132.18,"high":132.88,"low":124.6,"open":125.02,"volume":14463900},{"timestamp":1589290200,"date":"2020-05-12","index":658,"close":127.16,"high":134.98,"low":126.68,"open":132.69,"volume":11524300},{"timestamp":1589376600,"date":"2020-05-13","index":659,"close":117.56,"high":128.55,"low":114.6,"open":128.28,"volume":18672300},{"timestamp":1589463000,"date":"2020-05-14","index":660,"close":116.6,"high":120.7,"low":115.06,"open":117.5,"volume":12161100},{"timestamp":1589549400,"date":"2020-05-15","index":661,"close":112.93,"high":116.79,"low":112.48,"open":115.82,"volume":9708500},{"timestamp":1589808600,"date":"2020-05-18","index":662,"close":118.45,"high":120.09,"low":114.52,"open":114.53,"volume":9354700},{"timestamp":1589895000,"date":"2020-05-19","index":663,"close":116.02,"high":119.99,"low":115.03,"open":118.87,"volume":6676800},{"timestamp":1589981400,"date":"2020-05-20","index":664,"close":117.04,"high":119.92,"low":114.25,"open":118.5,"volume":8665600},{"timestamp":1590067800,"date":"2020-05-21","index":665,"close":114.7,"high":116.56,"low":112.07,"open":116.36,"volume":7715700},{"timestamp":1590154200,"date":"2020-05-22","index":666,"close":108.51,"high":114.4,"low":107.62,"open":111.63,"volume":11992000}]},{"date":"2020-02-13","estimated":-0.14,"reported":-0.13,"pre":[{"timestamp":1580394600,"date":"2020-01-30","index":587,"close":130.64,"high":130.88,"low":126.8,"open":127.56,"volume":4472500},{"timestamp":1580481000,"date":"2020-01-31","index":588,"close":120.95,"high":129.53,"low":120.35,"open":129.1,"volume":16948000},{"timestamp":1580740200,"date":"2020-02-03","index":589,"close":127.5,"high":129.48,"low":123.2,"open":123.9,"volume":10112900},{"timestamp":1580826600,"date":"2020-02-04","index":590,"close":131.03,"high":132.79,"low":128.77,"open":129.1,"volume":7994400},{"timestamp":1580913000,"date":"2020-02-05","index":591,"close":125.94,"high":133.51,"low":125.02,"open":133.46,"volume":8797400},{"timestamp":1580999400,"date":"2020-02-06","index":592,"close":126.16,"high":129.02,"low":124.23,"open":126.4,"volume":6425800},{"timestamp":1581085800,"date":"2020-02-07","index":593,"close":124.25,"high":127.6,"low":123.9,"open":126.3,"volume":5447800},{"timestamp":1581345000,"date":"2020-02-10","index":594,"close":132.21,"high":133.37,"low":124.8,"open":124.99,"volume":13483900},{"timestamp":1581431400,"date":"2020-02-11","index":595,"close":137,"high":142.45,"low":134.1,"open":135.71,"volume":19908000},{"timestamp":1581517800,"date":"2020-02-12","index":596,"close":138.29,"high":141.3,"low":137.03,"open":140.28,"volume":12578200},{"timestamp":1581604200,"date":"2020-02-13","index":597,"close":139.05,"high":141.71,"low":138.36,"open":139.5,"volume":20641400}],"post":[{"timestamp":1581690600,"date":"2020-02-14","index":598,"close":130.25,"high":151.2,"low":127.4,"open":149.19,"volume":63567800},{"timestamp":1582036200,"date":"2020-02-18","index":599,"close":127.15,"high":133.55,"low":125.24,"open":131.66,"volume":19434100},{"timestamp":1582122600,"date":"2020-02-19","index":600,"close":126.56,"high":131.6,"low":126.4,"open":129.22,"volume":17247300},{"timestamp":1582209000,"date":"2020-02-20","index":601,"close":124.08,"high":127.79,"low":121.12,"open":127.25,"volume":15397000},{"timestamp":1582295400,"date":"2020-02-21","index":602,"close":119.38,"high":123.75,"low":118.24,"open":122.95,"volume":12555300},{"timestamp":1582554600,"date":"2020-02-24","index":603,"close":116.99,"high":118,"low":108.05,"open":110.3,"volume":16435500},{"timestamp":1582641000,"date":"2020-02-25","index":604,"close":118.67,"high":120.49,"low":113.06,"open":119.48,"volume":14533000},{"timestamp":1582727400,"date":"2020-02-26","index":605,"close":112.71,"high":119.36,"low":112.33,"open":118.29,"volume":9723300},{"timestamp":1582813800,"date":"2020-02-27","index":606,"close":110.03,"high":115.2,"low":105.57,"open":106.88,"volume":15852100},{"timestamp":1582900200,"date":"2020-02-28","index":607,"close":113.67,"high":114.12,"low":106,"open":107,"volume":12246900},{"timestamp":1583159400,"date":"2020-03-02","index":608,"close":114.67,"high":116.16,"low":111.33,"open":115.49,"volume":9298100}]},{"date":"2019-11-06","estimated":-0.27,"reported":-0.22,"pre":[{"timestamp":1571837400,"date":"2019-10-23","index":520,"close":128.76,"high":131.87,"low":127.02,"open":129,"volume":10625600},{"timestamp":1571923800,"date":"2019-10-24","index":521,"close":131.22,"high":131.88,"low":126.41,"open":128.33,"volume":10526600},{"timestamp":1572010200,"date":"2019-10-25","index":522,"close":133.74,"high":134.1,"low":127.3,"open":129.15,"volume":11485700},{"timestamp":1572269400,"date":"2019-10-28","index":523,"close":146.88,"high":148.17,"low":136.4,"open":137,"volume":24073200},{"timestamp":1572355800,"date":"2019-10-29","index":524,"close":147.24,"high":149.51,"low":143.68,"open":146.1,"volume":16095100},{"timestamp":1572442200,"date":"2019-10-30","index":525,"close":149.43,"high":151.48,"low":146.84,"open":147.74,"volume":10916500},{"timestamp":1572528600,"date":"2019-10-31","index":526,"close":147.2,"high":151.3,"low":143.36,"open":149.43,"volume":13249300},{"timestamp":1572615000,"date":"2019-11-01","index":527,"close":146.5,"high":148.7,"low":143.41,"open":148.44,"volume":10946600},{"timestamp":1572877800,"date":"2019-11-04","index":528,"close":140.51,"high":148.85,"low":137.45,"open":147.15,"volume":20088800},{"timestamp":1572964200,"date":"2019-11-05","index":529,"close":139.57,"high":142.65,"low":136.71,"open":140.47,"volume":11789400},{"timestamp":1573050600,"date":"2019-11-06","index":530,"close":141.05,"high":143.95,"low":136.81,"open":138.65,"volume":21711900}],"post":[{"timestamp":1573137000,"date":"2019-11-07","index":531,"close":118.46,"high":128.38,"low":116.26,"open":118.75,"volume":52683900},{"timestamp":1573223400,"date":"2019-11-08","index":532,"close":121.94,"high":123.56,"low":118.7,"open":119.2,"volume":19210200},{"timestamp":1573482600,"date":"2019-11-11","index":533,"close":129.21,"high":129.55,"low":120.28,"open":120.8,"volume":20678300},{"timestamp":1573569000,"date":"2019-11-12","index":534,"close":135.35,"high":135.8,"low":130.08,"open":130.08,"volume":24287800},{"timestamp":1573655400,"date":"2019-11-13","index":535,"close":142.37,"high":142.45,"low":133.06,"open":134.48,"volume":20516300},{"timestamp":1573741800,"date":"2019-11-14","index":536,"close":148.7,"high":150.04,"low":141.19,"open":142,"volume":26197900},{"timestamp":1573828200,"date":"2019-11-15","index":537,"close":157.3,"high":158.23,"low":149.8,"open":151.7,"volume":26578000},{"timestamp":1574087400,"date":"2019-11-18","index":538,"close":160.12,"high":165.1,"low":153.56,"open":157.3,"volume":27376900},{"timestamp":1574173800,"date":"2019-11-19","index":539,"close":153.91,"high":158,"low":147.51,"open":153.45,"volume":31446000},{"timestamp":1574260200,"date":"2019-11-20","index":540,"close":158.93,"high":160.99,"low":151.17,"open":152.21,"volume":26596300},{"timestamp":1574346600,"date":"2019-11-21","index":541,"close":155.91,"high":163.33,"low":154.13,"open":159.7,"volume":21586300}]}] diff --git a/data/SBUX_full.json b/data/SBUX_full.json index 73ac24815..66cc183b7 100644 --- a/data/SBUX_full.json +++ b/data/SBUX_full.json @@ -1 +1 @@ -[{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-28","estimated":0.85,"reported":null,"pre":[],"post":[]},{"date":"2024-10-30","estimated":1.03,"reported":0.8,"pre":[{"timestamp":1728999000,"date":"2024-10-15","index":8134,"close":95.04,"high":95.97,"low":94.57,"open":94.67,"volume":6264100},{"timestamp":1729085400,"date":"2024-10-16","index":8135,"close":95.46,"high":95.84,"low":94.09,"open":95.45,"volume":7537100},{"timestamp":1729171800,"date":"2024-10-17","index":8136,"close":95.27,"high":96.19,"low":94.78,"open":95.33,"volume":5577300},{"timestamp":1729258200,"date":"2024-10-18","index":8137,"close":96.84,"high":96.85,"low":95.04,"open":95.68,"volume":6178300},{"timestamp":1729517400,"date":"2024-10-21","index":8138,"close":96.45,"high":97.2,"low":95.89,"open":96.95,"volume":3994300},{"timestamp":1729603800,"date":"2024-10-22","index":8139,"close":96.82,"high":97.19,"low":95.94,"open":96.35,"volume":6670900},{"timestamp":1729690200,"date":"2024-10-23","index":8140,"close":97.65,"high":97.72,"low":93.69,"open":93.87,"volume":18858800},{"timestamp":1729776600,"date":"2024-10-24","index":8141,"close":97.15,"high":99.42,"low":96.85,"open":97.69,"volume":9828600},{"timestamp":1729863000,"date":"2024-10-25","index":8142,"close":97.31,"high":97.96,"low":96.43,"open":97.22,"volume":9665600},{"timestamp":1730122200,"date":"2024-10-28","index":8143,"close":98.02,"high":99.14,"low":97.55,"open":97.65,"volume":6790900},{"timestamp":1730208600,"date":"2024-10-29","index":8144,"close":97.39,"high":98.05,"low":96.35,"open":97.74,"volume":7664200}],"post":[{"timestamp":1730295000,"date":"2024-10-30","index":8145,"close":97.32,"high":98.15,"low":96.8,"open":97.37,"volume":9154900},{"timestamp":1730398172,"date":"2024-10-31","index":8146,"close":97.7,"high":99,"low":95.35,"open":97.38,"volume":6834218},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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":"2024-10-22","estimated":1.03,"reported":0.8,"pre":[{"timestamp":1728307800,"date":"2024-10-07","index":8128,"close":96.09,"high":96.52,"low":95.36,"open":96.19,"volume":7478900},{"timestamp":1728394200,"date":"2024-10-08","index":8129,"close":96.21,"high":96.88,"low":95.28,"open":96.05,"volume":6595200},{"timestamp":1728480600,"date":"2024-10-09","index":8130,"close":95.88,"high":96.48,"low":95.46,"open":96.48,"volume":3344800},{"timestamp":1728567000,"date":"2024-10-10","index":8131,"close":93.88,"high":95.48,"low":93.76,"open":95.42,"volume":5459500},{"timestamp":1728653400,"date":"2024-10-11","index":8132,"close":95.55,"high":95.96,"low":94.01,"open":94.14,"volume":4834800},{"timestamp":1728912600,"date":"2024-10-14","index":8133,"close":94.76,"high":95.53,"low":94.34,"open":95.41,"volume":4124700},{"timestamp":1728999000,"date":"2024-10-15","index":8134,"close":95.04,"high":95.97,"low":94.57,"open":94.67,"volume":6264100},{"timestamp":1729085400,"date":"2024-10-16","index":8135,"close":95.46,"high":95.84,"low":94.09,"open":95.45,"volume":7537100},{"timestamp":1729171800,"date":"2024-10-17","index":8136,"close":95.27,"high":96.19,"low":94.78,"open":95.33,"volume":5577300},{"timestamp":1729258200,"date":"2024-10-18","index":8137,"close":96.84,"high":96.85,"low":95.04,"open":95.68,"volume":6178300},{"timestamp":1729517400,"date":"2024-10-21","index":8138,"close":96.45,"high":97.2,"low":95.89,"open":96.95,"volume":3994300}],"post":[{"timestamp":1729603800,"date":"2024-10-22","index":8139,"close":96.82,"high":97.19,"low":95.94,"open":96.35,"volume":6670900},{"timestamp":1729690200,"date":"2024-10-23","index":8140,"close":97.65,"high":97.72,"low":93.69,"open":93.87,"volume":18858800},{"timestamp":1729776600,"date":"2024-10-24","index":8141,"close":97.15,"high":99.42,"low":96.85,"open":97.69,"volume":9828600},{"timestamp":1729863000,"date":"2024-10-25","index":8142,"close":97.31,"high":97.96,"low":96.43,"open":97.22,"volume":9665600},{"timestamp":1730122200,"date":"2024-10-28","index":8143,"close":98.02,"high":99.14,"low":97.55,"open":97.65,"volume":6790900},{"timestamp":1730208600,"date":"2024-10-29","index":8144,"close":97.39,"high":98.05,"low":96.35,"open":97.74,"volume":7664200},{"timestamp":1730295000,"date":"2024-10-30","index":8145,"close":97.32,"high":98.15,"low":96.8,"open":97.37,"volume":9154900},{"timestamp":1730398172,"date":"2024-10-31","index":8146,"close":97.7,"high":99,"low":95.35,"open":97.38,"volume":6834218},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-30","estimated":0.93,"reported":0.93,"pre":[{"timestamp":1721050200,"date":"2024-07-15","index":8069,"close":72.75,"high":74.9,"low":72.52,"open":74.89,"volume":9064400},{"timestamp":1721136600,"date":"2024-07-16","index":8070,"close":75.51,"high":75.51,"low":71.55,"open":72.21,"volume":14968700},{"timestamp":1721223000,"date":"2024-07-17","index":8071,"close":75.1,"high":76.13,"low":74.55,"open":75.22,"volume":11567800},{"timestamp":1721309400,"date":"2024-07-18","index":8072,"close":74.19,"high":75.11,"low":73.81,"open":74.46,"volume":10701000},{"timestamp":1721395800,"date":"2024-07-19","index":8073,"close":79.27,"high":79.38,"low":74.19,"open":74.66,"volume":32965900},{"timestamp":1721655000,"date":"2024-07-22","index":8074,"close":76.55,"high":78.47,"low":76.01,"open":78.33,"volume":18851500},{"timestamp":1721741400,"date":"2024-07-23","index":8075,"close":76.26,"high":77.14,"low":76.03,"open":77.14,"volume":9592100},{"timestamp":1721827800,"date":"2024-07-24","index":8076,"close":74.68,"high":76.49,"low":74.02,"open":76.37,"volume":10478200},{"timestamp":1721914200,"date":"2024-07-25","index":8077,"close":73.32,"high":75.77,"low":73.26,"open":75.06,"volume":18973600},{"timestamp":1722000600,"date":"2024-07-26","index":8078,"close":74.05,"high":75.02,"low":73.71,"open":73.84,"volume":12387100},{"timestamp":1722259800,"date":"2024-07-29","index":8079,"close":75.2,"high":75.59,"low":73.72,"open":74.39,"volume":10864700}],"post":[{"timestamp":1722346200,"date":"2024-07-30","index":8080,"close":75.94,"high":76.05,"low":74.85,"open":75.25,"volume":16163600},{"timestamp":1722432600,"date":"2024-07-31","index":8081,"close":77.95,"high":81.24,"low":77.8,"open":79.55,"volume":18901100},{"timestamp":1722519000,"date":"2024-08-01","index":8082,"close":75.11,"high":78.14,"low":73.83,"open":77.89,"volume":17307200},{"timestamp":1722605400,"date":"2024-08-02","index":8083,"close":75.88,"high":76.67,"low":74.92,"open":75.11,"volume":15185700},{"timestamp":1722864600,"date":"2024-08-05","index":8084,"close":73.86,"high":75,"low":72.72,"open":73.85,"volume":12372900},{"timestamp":1722951000,"date":"2024-08-06","index":8085,"close":75.37,"high":75.99,"low":73.84,"open":73.92,"volume":10525500},{"timestamp":1723037400,"date":"2024-08-07","index":8086,"close":75.29,"high":76.83,"low":75.16,"open":75.3,"volume":7297000},{"timestamp":1723123800,"date":"2024-08-08","index":8087,"close":75.75,"high":76.15,"low":74.8,"open":75.07,"volume":8988300},{"timestamp":1723210200,"date":"2024-08-09","index":8088,"close":75.09,"high":75.86,"low":74.75,"open":75.65,"volume":4683600},{"timestamp":1723469400,"date":"2024-08-12","index":8089,"close":77.03,"high":78.43,"low":76.29,"open":76.53,"volume":13123000},{"timestamp":1723555800,"date":"2024-08-13","index":8090,"close":95.9,"high":96.01,"low":90.29,"open":91.02,"volume":157215500}]},{"date":"2024-04-30","estimated":0.79,"reported":0.68,"pre":[{"timestamp":1713187800,"date":"2024-04-15","index":8007,"close":85.17,"high":86.37,"low":84.92,"open":85.4,"volume":9676900},{"timestamp":1713274200,"date":"2024-04-16","index":8008,"close":85.42,"high":86.19,"low":84.42,"open":84.82,"volume":8866800},{"timestamp":1713360600,"date":"2024-04-17","index":8009,"close":86.21,"high":86.42,"low":85.34,"open":86,"volume":6870100},{"timestamp":1713447000,"date":"2024-04-18","index":8010,"close":87.15,"high":87.63,"low":86.05,"open":86.44,"volume":11403300},{"timestamp":1713533400,"date":"2024-04-19","index":8011,"close":87.61,"high":88.08,"low":87.12,"open":87.15,"volume":11898200},{"timestamp":1713792600,"date":"2024-04-22","index":8012,"close":88.18,"high":88.61,"low":87.34,"open":88.08,"volume":8669000},{"timestamp":1713879000,"date":"2024-04-23","index":8013,"close":87.87,"high":88.81,"low":87.32,"open":88.77,"volume":5670500},{"timestamp":1713965400,"date":"2024-04-24","index":8014,"close":88.75,"high":88.94,"low":86.95,"open":87.06,"volume":7183900},{"timestamp":1714051800,"date":"2024-04-25","index":8015,"close":87.84,"high":89.73,"low":87.68,"open":89.55,"volume":7284600},{"timestamp":1714138200,"date":"2024-04-26","index":8016,"close":88.25,"high":89.25,"low":87.37,"open":87.4,"volume":7185300},{"timestamp":1714397400,"date":"2024-04-29","index":8017,"close":88.33,"high":88.61,"low":87.86,"open":88.24,"volume":8522800}],"post":[{"timestamp":1714483800,"date":"2024-04-30","index":8018,"close":88.49,"high":88.99,"low":87.18,"open":87.61,"volume":14538400},{"timestamp":1714570200,"date":"2024-05-01","index":8019,"close":74.44,"high":76.99,"low":72.67,"open":75.82,"volume":66610700},{"timestamp":1714656600,"date":"2024-05-02","index":8020,"close":74.93,"high":75.15,"low":73.35,"open":74.9,"volume":23883400},{"timestamp":1714743000,"date":"2024-05-03","index":8021,"close":73.11,"high":75.51,"low":72.99,"open":75.27,"volume":22153800},{"timestamp":1715002200,"date":"2024-05-06","index":8022,"close":72.9,"high":74.19,"low":72.7,"open":73.31,"volume":18632200},{"timestamp":1715088600,"date":"2024-05-07","index":8023,"close":72.5,"high":72.85,"low":71.8,"open":72.85,"volume":21901300},{"timestamp":1715175000,"date":"2024-05-08","index":8024,"close":73.5,"high":74.47,"low":72.25,"open":72.29,"volume":24482600},{"timestamp":1715261400,"date":"2024-05-09","index":8025,"close":75.68,"high":75.76,"low":73.07,"open":73.57,"volume":18591500},{"timestamp":1715347800,"date":"2024-05-10","index":8026,"close":76.11,"high":76.31,"low":75.06,"open":75.31,"volume":15761900},{"timestamp":1715607000,"date":"2024-05-13","index":8027,"close":76.18,"high":76.84,"low":75.8,"open":76.22,"volume":10953600},{"timestamp":1715693400,"date":"2024-05-14","index":8028,"close":75.63,"high":76.73,"low":75.52,"open":76.23,"volume":10961100}]},{"date":"2024-01-30","estimated":0.93,"reported":0.9,"pre":[{"timestamp":1705069800,"date":"2024-01-12","index":7944,"close":91.98,"high":93.4,"low":91.77,"open":93.23,"volume":5638700},{"timestamp":1705415400,"date":"2024-01-16","index":7945,"close":92.7,"high":92.73,"low":91.73,"open":92.66,"volume":7493400},{"timestamp":1705501800,"date":"2024-01-17","index":7946,"close":91.77,"high":91.96,"low":91.4,"open":91.66,"volume":6672900},{"timestamp":1705588200,"date":"2024-01-18","index":7947,"close":93.34,"high":93.43,"low":91.82,"open":91.96,"volume":7549500},{"timestamp":1705674600,"date":"2024-01-19","index":7948,"close":93.86,"high":94.24,"low":92.64,"open":93.18,"volume":9556100},{"timestamp":1705933800,"date":"2024-01-22","index":7949,"close":93.07,"high":93.92,"low":92.81,"open":93.8,"volume":9421000},{"timestamp":1706020200,"date":"2024-01-23","index":7950,"close":91.97,"high":93.65,"low":91.77,"open":93.03,"volume":10227100},{"timestamp":1706106600,"date":"2024-01-24","index":7951,"close":92.04,"high":92.84,"low":91.99,"open":92.55,"volume":7661400},{"timestamp":1706193000,"date":"2024-01-25","index":7952,"close":92.61,"high":92.65,"low":91.72,"open":92.22,"volume":11991500},{"timestamp":1706279400,"date":"2024-01-26","index":7953,"close":92.8,"high":93.49,"low":92.41,"open":92.92,"volume":9229400},{"timestamp":1706538600,"date":"2024-01-29","index":7954,"close":93.8,"high":93.93,"low":92.24,"open":93.02,"volume":12728100}],"post":[{"timestamp":1706625000,"date":"2024-01-30","index":7955,"close":94.08,"high":94.68,"low":92.59,"open":93,"volume":17625200},{"timestamp":1706711400,"date":"2024-01-31","index":7956,"close":93.03,"high":98.36,"low":93.02,"open":98.28,"volume":26751800},{"timestamp":1706797800,"date":"2024-02-01","index":7957,"close":93.37,"high":93.6,"low":91.87,"open":93.1,"volume":15001500},{"timestamp":1706884200,"date":"2024-02-02","index":7958,"close":92.99,"high":93.61,"low":91.67,"open":92.69,"volume":11365900},{"timestamp":1707143400,"date":"2024-02-05","index":7959,"close":92.51,"high":92.87,"low":91.9,"open":92.78,"volume":7335800},{"timestamp":1707229800,"date":"2024-02-06","index":7960,"close":95.67,"high":95.7,"low":92.35,"open":92.5,"volume":11531500},{"timestamp":1707316200,"date":"2024-02-07","index":7961,"close":95.31,"high":96.66,"low":94.43,"open":96.24,"volume":9078000},{"timestamp":1707402600,"date":"2024-02-08","index":7962,"close":96.59,"high":96.69,"low":93.93,"open":95.1,"volume":9888100},{"timestamp":1707489000,"date":"2024-02-09","index":7963,"close":97.3,"high":97.99,"low":96.29,"open":96.32,"volume":9385600},{"timestamp":1707748200,"date":"2024-02-12","index":7964,"close":95.47,"high":97.14,"low":95.38,"open":96.92,"volume":9224400},{"timestamp":1707834600,"date":"2024-02-13","index":7965,"close":93.87,"high":95.56,"low":93.39,"open":94.85,"volume":8138500}]},{"date":"2023-11-02","estimated":0.97,"reported":1.06,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":7885,"close":93.75,"high":94.53,"low":93.5,"open":93.94,"volume":4110700},{"timestamp":1697722200,"date":"2023-10-19","index":7886,"close":94.42,"high":95.66,"low":94.17,"open":94.37,"volume":5610800},{"timestamp":1697808600,"date":"2023-10-20","index":7887,"close":94.19,"high":95.09,"low":94.14,"open":94.62,"volume":4698000},{"timestamp":1698067800,"date":"2023-10-23","index":7888,"close":94.2,"high":95.03,"low":93.29,"open":93.93,"volume":4481000},{"timestamp":1698154200,"date":"2023-10-24","index":7889,"close":94.62,"high":94.98,"low":94.06,"open":94.28,"volume":3600200},{"timestamp":1698240600,"date":"2023-10-25","index":7890,"close":94,"high":95.36,"low":93.97,"open":94.32,"volume":5497300},{"timestamp":1698327000,"date":"2023-10-26","index":7891,"close":92.67,"high":94.48,"low":92.6,"open":93.81,"volume":6201700},{"timestamp":1698413400,"date":"2023-10-27","index":7892,"close":92.02,"high":93.73,"low":91.77,"open":92.64,"volume":8293600},{"timestamp":1698672600,"date":"2023-10-30","index":7893,"close":93.15,"high":93.71,"low":92.72,"open":93.12,"volume":7852700},{"timestamp":1698759000,"date":"2023-10-31","index":7894,"close":92.24,"high":93.32,"low":92,"open":93.17,"volume":9308300},{"timestamp":1698845400,"date":"2023-11-01","index":7895,"close":91.35,"high":91.86,"low":90.55,"open":91.83,"volume":14292500}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":7896,"close":100.01,"high":101.92,"low":99.74,"open":100.99,"volume":23396300},{"timestamp":1699018200,"date":"2023-11-03","index":7897,"close":102.65,"high":103.77,"low":100.5,"open":100.62,"volume":15994400},{"timestamp":1699281000,"date":"2023-11-06","index":7898,"close":104.03,"high":104.09,"low":101.97,"open":102.87,"volume":7532000},{"timestamp":1699367400,"date":"2023-11-07","index":7899,"close":103.68,"high":104.39,"low":103.33,"open":104.23,"volume":6239500},{"timestamp":1699453800,"date":"2023-11-08","index":7900,"close":104.3,"high":104.82,"low":103.65,"open":103.74,"volume":7453000},{"timestamp":1699540200,"date":"2023-11-09","index":7901,"close":102.23,"high":104.46,"low":102.03,"open":104.3,"volume":7607000},{"timestamp":1699626600,"date":"2023-11-10","index":7902,"close":104.33,"high":104.35,"low":101.98,"open":102.6,"volume":7338500},{"timestamp":1699885800,"date":"2023-11-13","index":7903,"close":103.51,"high":104.23,"low":102.96,"open":103.92,"volume":7120800},{"timestamp":1699972200,"date":"2023-11-14","index":7904,"close":105.6,"high":105.82,"low":104.24,"open":104.48,"volume":8323000},{"timestamp":1700058600,"date":"2023-11-15","index":7905,"close":106.03,"high":106.54,"low":105.66,"open":105.66,"volume":7980200},{"timestamp":1700145000,"date":"2023-11-16","index":7906,"close":107.21,"high":107.66,"low":106.2,"open":106.28,"volume":8037200}]},{"date":"2023-08-01","estimated":0.95,"reported":1,"pre":[{"timestamp":1689600600,"date":"2023-07-17","index":7819,"close":100.93,"high":101.81,"low":100.04,"open":100.83,"volume":5244500},{"timestamp":1689687000,"date":"2023-07-18","index":7820,"close":100.76,"high":101.42,"low":99.86,"open":100.74,"volume":5991000},{"timestamp":1689773400,"date":"2023-07-19","index":7821,"close":101.83,"high":101.98,"low":100.62,"open":100.62,"volume":5556200},{"timestamp":1689859800,"date":"2023-07-20","index":7822,"close":100.88,"high":102.48,"low":100.7,"open":101.78,"volume":5466100},{"timestamp":1689946200,"date":"2023-07-21","index":7823,"close":102.82,"high":103.55,"low":101.61,"open":101.8,"volume":20369100},{"timestamp":1690205400,"date":"2023-07-24","index":7824,"close":102.78,"high":103.41,"low":102.32,"open":102.88,"volume":4746600},{"timestamp":1690291800,"date":"2023-07-25","index":7825,"close":102.92,"high":103.77,"low":102.33,"open":102.43,"volume":5627500},{"timestamp":1690378200,"date":"2023-07-26","index":7826,"close":101.73,"high":102.67,"low":101.3,"open":102.21,"volume":6568300},{"timestamp":1690464600,"date":"2023-07-27","index":7827,"close":100.78,"high":102.43,"low":100.54,"open":102.03,"volume":5373400},{"timestamp":1690551000,"date":"2023-07-28","index":7828,"close":101.25,"high":101.83,"low":100.81,"open":101.5,"volume":5320700},{"timestamp":1690810200,"date":"2023-07-31","index":7829,"close":101.57,"high":101.83,"low":100.86,"open":101.31,"volume":6377400}],"post":[{"timestamp":1690896600,"date":"2023-08-01","index":7830,"close":101.26,"high":101.71,"low":100.4,"open":101.47,"volume":7784300},{"timestamp":1690983000,"date":"2023-08-02","index":7831,"close":102.13,"high":104.46,"low":99.29,"open":100.5,"volume":14463100},{"timestamp":1691069400,"date":"2023-08-03","index":7832,"close":102.33,"high":102.9,"low":101.45,"open":101.97,"volume":5547500},{"timestamp":1691155800,"date":"2023-08-04","index":7833,"close":100.68,"high":103.15,"low":100.52,"open":102.96,"volume":5196700},{"timestamp":1691415000,"date":"2023-08-07","index":7834,"close":101.74,"high":101.86,"low":100.94,"open":101.42,"volume":5222700},{"timestamp":1691501400,"date":"2023-08-08","index":7835,"close":100.7,"high":101.42,"low":99.89,"open":101.22,"volume":4058400},{"timestamp":1691587800,"date":"2023-08-09","index":7836,"close":99.92,"high":101.58,"low":99.47,"open":101,"volume":4494300},{"timestamp":1691674200,"date":"2023-08-10","index":7837,"close":101.66,"high":102.37,"low":100.4,"open":100.54,"volume":6844200},{"timestamp":1691760600,"date":"2023-08-11","index":7838,"close":100.99,"high":101.4,"low":100.14,"open":101.4,"volume":3179700},{"timestamp":1692019800,"date":"2023-08-14","index":7839,"close":101.01,"high":101.22,"low":100.2,"open":100.48,"volume":3239300},{"timestamp":1692106200,"date":"2023-08-15","index":7840,"close":100.04,"high":100.65,"low":99.78,"open":100.13,"volume":3203700}]},{"date":"2023-05-02","estimated":0.65,"reported":0.74,"pre":[{"timestamp":1681738200,"date":"2023-04-17","index":7757,"close":108.31,"high":108.65,"low":107.56,"open":107.96,"volume":4780700},{"timestamp":1681824600,"date":"2023-04-18","index":7758,"close":107.91,"high":109.23,"low":107.73,"open":108.87,"volume":5300500},{"timestamp":1681911000,"date":"2023-04-19","index":7759,"close":107.16,"high":107.86,"low":107.08,"open":107.69,"volume":4617800},{"timestamp":1681997400,"date":"2023-04-20","index":7760,"close":107.05,"high":107.58,"low":106.19,"open":106.19,"volume":4297200},{"timestamp":1682083800,"date":"2023-04-21","index":7761,"close":108.19,"high":108.78,"low":106.66,"open":107.3,"volume":4522800},{"timestamp":1682343000,"date":"2023-04-24","index":7762,"close":109.29,"high":109.29,"low":108.04,"open":108.19,"volume":5940700},{"timestamp":1682429400,"date":"2023-04-25","index":7763,"close":109.34,"high":111.11,"low":108.83,"open":108.91,"volume":8747100},{"timestamp":1682515800,"date":"2023-04-26","index":7764,"close":111.47,"high":112.33,"low":109.01,"open":109.01,"volume":8081600},{"timestamp":1682602200,"date":"2023-04-27","index":7765,"close":112.75,"high":112.88,"low":111.18,"open":111.39,"volume":7618500},{"timestamp":1682688600,"date":"2023-04-28","index":7766,"close":114.29,"high":114.31,"low":112.29,"open":112.42,"volume":5973400},{"timestamp":1682947800,"date":"2023-05-01","index":7767,"close":114.56,"high":115.48,"low":114.25,"open":114.25,"volume":6495900}],"post":[{"timestamp":1683034200,"date":"2023-05-02","index":7768,"close":114.46,"high":114.56,"low":112.85,"open":114.49,"volume":9626400},{"timestamp":1683120600,"date":"2023-05-03","index":7769,"close":103.96,"high":109.72,"low":103.8,"open":109.08,"volume":24388600},{"timestamp":1683207000,"date":"2023-05-04","index":7770,"close":104.72,"high":105.67,"low":103.8,"open":104.27,"volume":8858100},{"timestamp":1683293400,"date":"2023-05-05","index":7771,"close":107.21,"high":107.48,"low":105.38,"open":105.55,"volume":7812000},{"timestamp":1683552600,"date":"2023-05-08","index":7772,"close":107.17,"high":108.12,"low":106.93,"open":107.47,"volume":6090700},{"timestamp":1683639000,"date":"2023-05-09","index":7773,"close":106.71,"high":107.18,"low":106.4,"open":106.99,"volume":3682400},{"timestamp":1683725400,"date":"2023-05-10","index":7774,"close":106.97,"high":108.11,"low":105.68,"open":107.16,"volume":4565000},{"timestamp":1683811800,"date":"2023-05-11","index":7775,"close":105.63,"high":106.76,"low":105.12,"open":106.44,"volume":4791700},{"timestamp":1683898200,"date":"2023-05-12","index":7776,"close":106.12,"high":106.22,"low":104.83,"open":105.76,"volume":5167600},{"timestamp":1684157400,"date":"2023-05-15","index":7777,"close":106.64,"high":106.76,"low":105.61,"open":106.11,"volume":4217000},{"timestamp":1684243800,"date":"2023-05-16","index":7778,"close":105.28,"high":106.56,"low":105.2,"open":106.41,"volume":3676600}]},{"date":"2023-02-02","estimated":0.77,"reported":0.75,"pre":[{"timestamp":1674052200,"date":"2023-01-18","index":7696,"close":105,"high":107.47,"low":104.91,"open":107.14,"volume":5725800},{"timestamp":1674138600,"date":"2023-01-19","index":7697,"close":104.26,"high":105.7,"low":104.24,"open":105,"volume":5115800},{"timestamp":1674225000,"date":"2023-01-20","index":7698,"close":105.04,"high":105.2,"low":103.89,"open":104.4,"volume":6543500},{"timestamp":1674484200,"date":"2023-01-23","index":7699,"close":106.21,"high":106.89,"low":104.4,"open":105.04,"volume":6320500},{"timestamp":1674570600,"date":"2023-01-24","index":7700,"close":106.64,"high":106.87,"low":105.41,"open":106.4,"volume":5517200},{"timestamp":1674657000,"date":"2023-01-25","index":7701,"close":106.98,"high":107.14,"low":105.9,"open":106.06,"volume":5416900},{"timestamp":1674743400,"date":"2023-01-26","index":7702,"close":108.76,"high":108.8,"low":107.06,"open":107.3,"volume":6324100},{"timestamp":1674829800,"date":"2023-01-27","index":7703,"close":109.02,"high":109.76,"low":108.34,"open":108.74,"volume":6851100},{"timestamp":1675089000,"date":"2023-01-30","index":7704,"close":108.4,"high":108.87,"low":107.42,"open":108.26,"volume":6880700},{"timestamp":1675175400,"date":"2023-01-31","index":7705,"close":109.14,"high":109.15,"low":107.5,"open":108.26,"volume":5816300},{"timestamp":1675261800,"date":"2023-02-01","index":7706,"close":109.99,"high":110.78,"low":107.98,"open":108.97,"volume":5841200}],"post":[{"timestamp":1675348200,"date":"2023-02-02","index":7707,"close":109.15,"high":110.83,"low":108,"open":110.04,"volume":9852900},{"timestamp":1675434600,"date":"2023-02-03","index":7708,"close":104.3,"high":106.44,"low":103.04,"open":104.58,"volume":15200500},{"timestamp":1675693800,"date":"2023-02-06","index":7709,"close":105.02,"high":106.17,"low":103.3,"open":104,"volume":6392200},{"timestamp":1675780200,"date":"2023-02-07","index":7710,"close":106.83,"high":107.38,"low":104.56,"open":104.83,"volume":6207500},{"timestamp":1675866600,"date":"2023-02-08","index":7711,"close":106.3,"high":106.54,"low":105.65,"open":106.32,"volume":5557500},{"timestamp":1675953000,"date":"2023-02-09","index":7712,"close":106.05,"high":106.61,"low":105.6,"open":105.73,"volume":5608400},{"timestamp":1676039400,"date":"2023-02-10","index":7713,"close":107.09,"high":107.26,"low":105.47,"open":105.52,"volume":6298600},{"timestamp":1676298600,"date":"2023-02-13","index":7714,"close":108.52,"high":108.93,"low":107.28,"open":107.45,"volume":5192400},{"timestamp":1676385000,"date":"2023-02-14","index":7715,"close":107.98,"high":108.47,"low":106.7,"open":107.93,"volume":5109400},{"timestamp":1676471400,"date":"2023-02-15","index":7716,"close":109,"high":109,"low":107.26,"open":107.5,"volume":4059100},{"timestamp":1676557800,"date":"2023-02-16","index":7717,"close":107.54,"high":109.1,"low":107.41,"open":107.76,"volume":4596800}]},{"date":"2022-11-03","estimated":0.72,"reported":0.81,"pre":[{"timestamp":1666186200,"date":"2022-10-19","index":7635,"close":87.52,"high":89.13,"low":87.01,"open":88.39,"volume":6473400},{"timestamp":1666272600,"date":"2022-10-20","index":7636,"close":86.79,"high":88.23,"low":86.47,"open":87.33,"volume":4540700},{"timestamp":1666359000,"date":"2022-10-21","index":7637,"close":88.61,"high":88.97,"low":86.56,"open":87,"volume":9088800},{"timestamp":1666618200,"date":"2022-10-24","index":7638,"close":83.76,"high":87.51,"low":82.43,"open":86.9,"volume":16499300},{"timestamp":1666704600,"date":"2022-10-25","index":7639,"close":85.21,"high":86,"low":84.1,"open":84.1,"volume":10674000},{"timestamp":1666791000,"date":"2022-10-26","index":7640,"close":85.89,"high":88.23,"low":85.48,"open":85.61,"volume":9987000},{"timestamp":1666877400,"date":"2022-10-27","index":7641,"close":85.28,"high":86.4,"low":84.08,"open":86.13,"volume":9524600},{"timestamp":1666963800,"date":"2022-10-28","index":7642,"close":87.1,"high":87.79,"low":84.31,"open":85.17,"volume":8284900},{"timestamp":1667223000,"date":"2022-10-31","index":7643,"close":86.59,"high":87.57,"low":85.95,"open":86.6,"volume":7401100},{"timestamp":1667309400,"date":"2022-11-01","index":7644,"close":87.1,"high":88.88,"low":86.58,"open":88.06,"volume":6219600},{"timestamp":1667395800,"date":"2022-11-02","index":7645,"close":84.58,"high":88.58,"low":84.53,"open":87.27,"volume":7653200}],"post":[{"timestamp":1667482200,"date":"2022-11-03","index":7646,"close":84.68,"high":85.47,"low":82.97,"open":84.07,"volume":8855100},{"timestamp":1667568600,"date":"2022-11-04","index":7647,"close":91.86,"high":93.6,"low":90.52,"open":91.98,"volume":20194300},{"timestamp":1667831400,"date":"2022-11-07","index":7648,"close":90.45,"high":92.36,"low":89.28,"open":91.67,"volume":10190200},{"timestamp":1667917800,"date":"2022-11-08","index":7649,"close":92.75,"high":93.78,"low":90.92,"open":90.92,"volume":9675500},{"timestamp":1668004200,"date":"2022-11-09","index":7650,"close":91.63,"high":92.6,"low":91.34,"open":91.61,"volume":6271200},{"timestamp":1668090600,"date":"2022-11-10","index":7651,"close":96.26,"high":96.42,"low":93.33,"open":93.89,"volume":10408400},{"timestamp":1668177000,"date":"2022-11-11","index":7652,"close":97.38,"high":98.67,"low":96.57,"open":96.76,"volume":8294400},{"timestamp":1668436200,"date":"2022-11-14","index":7653,"close":97.42,"high":98.56,"low":96.69,"open":97.13,"volume":8521100},{"timestamp":1668522600,"date":"2022-11-15","index":7654,"close":97.83,"high":99.53,"low":97.29,"open":98.91,"volume":6410000},{"timestamp":1668609000,"date":"2022-11-16","index":7655,"close":97.07,"high":97.96,"low":96.26,"open":96.52,"volume":5348900},{"timestamp":1668695400,"date":"2022-11-17","index":7656,"close":96.97,"high":97.01,"low":95.1,"open":95.21,"volume":5245600}]},{"date":"2022-08-02","estimated":0.75,"reported":0.84,"pre":[{"timestamp":1658151000,"date":"2022-07-18","index":7569,"close":80.23,"high":81.67,"low":80,"open":80.03,"volume":6768800},{"timestamp":1658237400,"date":"2022-07-19","index":7570,"close":82.55,"high":82.67,"low":80.91,"open":81.11,"volume":5949200},{"timestamp":1658323800,"date":"2022-07-20","index":7571,"close":83.27,"high":83.47,"low":81.89,"open":82.48,"volume":6850600},{"timestamp":1658410200,"date":"2022-07-21","index":7572,"close":83.54,"high":83.61,"low":82.65,"open":82.95,"volume":7695300},{"timestamp":1658496600,"date":"2022-07-22","index":7573,"close":83.59,"high":84.43,"low":82.84,"open":84.16,"volume":6283600},{"timestamp":1658755800,"date":"2022-07-25","index":7574,"close":81.5,"high":83.7,"low":81.04,"open":83.59,"volume":5861100},{"timestamp":1658842200,"date":"2022-07-26","index":7575,"close":80.31,"high":81.42,"low":80,"open":81.22,"volume":6587000},{"timestamp":1658928600,"date":"2022-07-27","index":7576,"close":82.96,"high":83.41,"low":81.12,"open":81.23,"volume":6372600},{"timestamp":1659015000,"date":"2022-07-28","index":7577,"close":84.67,"high":84.89,"low":82.82,"open":83.19,"volume":5594600},{"timestamp":1659101400,"date":"2022-07-29","index":7578,"close":84.78,"high":84.98,"low":83.93,"open":84.6,"volume":5802700},{"timestamp":1659360600,"date":"2022-08-01","index":7579,"close":84.91,"high":85.59,"low":84.03,"open":84.19,"volume":7313700}],"post":[{"timestamp":1659447000,"date":"2022-08-02","index":7580,"close":83.71,"high":85.14,"low":83.62,"open":84.7,"volume":7254700},{"timestamp":1659533400,"date":"2022-08-03","index":7581,"close":87.27,"high":87.97,"low":83.91,"open":86.01,"volume":12915700},{"timestamp":1659619800,"date":"2022-08-04","index":7582,"close":86.88,"high":88.28,"low":86.57,"open":87.21,"volume":7086700},{"timestamp":1659706200,"date":"2022-08-05","index":7583,"close":85.73,"high":86.15,"low":84.92,"open":85.76,"volume":4835100},{"timestamp":1659965400,"date":"2022-08-08","index":7584,"close":85.72,"high":86.86,"low":85.42,"open":86.15,"volume":4878400},{"timestamp":1660051800,"date":"2022-08-09","index":7585,"close":84.84,"high":85.83,"low":84.46,"open":85.74,"volume":3498400},{"timestamp":1660138200,"date":"2022-08-10","index":7586,"close":86.49,"high":86.9,"low":86.09,"open":86.5,"volume":5072300},{"timestamp":1660224600,"date":"2022-08-11","index":7587,"close":87.27,"high":87.55,"low":86.5,"open":86.94,"volume":5595700},{"timestamp":1660311000,"date":"2022-08-12","index":7588,"close":88.31,"high":88.4,"low":87.19,"open":87.31,"volume":5154000},{"timestamp":1660570200,"date":"2022-08-15","index":7589,"close":89.16,"high":89.25,"low":88.01,"open":88.11,"volume":5601000},{"timestamp":1660656600,"date":"2022-08-16","index":7590,"close":89.4,"high":89.93,"low":88.54,"open":88.78,"volume":4580800}]},{"date":"2022-05-03","estimated":0.59,"reported":0.59,"pre":[{"timestamp":1650288600,"date":"2022-04-18","index":7507,"close":79.6,"high":79.97,"low":78.88,"open":79.04,"volume":7797300},{"timestamp":1650375000,"date":"2022-04-19","index":7508,"close":81.22,"high":81.54,"low":79.41,"open":79.62,"volume":8622100},{"timestamp":1650461400,"date":"2022-04-20","index":7509,"close":80.17,"high":81.52,"low":80,"open":81.31,"volume":8368800},{"timestamp":1650547800,"date":"2022-04-21","index":7510,"close":78.96,"high":81.19,"low":78.73,"open":81.05,"volume":8152500},{"timestamp":1650634200,"date":"2022-04-22","index":7511,"close":77.92,"high":79.48,"low":77.78,"open":78.89,"volume":10315500},{"timestamp":1650893400,"date":"2022-04-25","index":7512,"close":77.98,"high":78.08,"low":76.73,"open":77.38,"volume":10259000},{"timestamp":1650979800,"date":"2022-04-26","index":7513,"close":75.63,"high":77.58,"low":75.63,"open":77.49,"volume":8800500},{"timestamp":1651066200,"date":"2022-04-27","index":7514,"close":74.74,"high":76.43,"low":74.68,"open":75.38,"volume":8467300},{"timestamp":1651152600,"date":"2022-04-28","index":7515,"close":76.58,"high":77.1,"low":74.86,"open":75.62,"volume":8818500},{"timestamp":1651239000,"date":"2022-04-29","index":7516,"close":74.64,"high":76.77,"low":74.48,"open":76.02,"volume":9199300},{"timestamp":1651498200,"date":"2022-05-02","index":7517,"close":75.37,"high":75.72,"low":73.47,"open":75.25,"volume":12379000}],"post":[{"timestamp":1651584600,"date":"2022-05-03","index":7518,"close":74.33,"high":75.79,"low":73.38,"open":75.72,"volume":15570100},{"timestamp":1651671000,"date":"2022-05-04","index":7519,"close":81.64,"high":82.87,"low":77.92,"open":79.31,"volume":30199700},{"timestamp":1651757400,"date":"2022-05-05","index":7520,"close":77.48,"high":81.22,"low":77.13,"open":80.43,"volume":19114700},{"timestamp":1651843800,"date":"2022-05-06","index":7521,"close":76.52,"high":77.2,"low":75.21,"open":77.03,"volume":11165800},{"timestamp":1652103000,"date":"2022-05-09","index":7522,"close":73.49,"high":76.55,"low":73.33,"open":75.24,"volume":12863600},{"timestamp":1652189400,"date":"2022-05-10","index":7523,"close":71.86,"high":75.05,"low":71.61,"open":74.85,"volume":14085900},{"timestamp":1652275800,"date":"2022-05-11","index":7524,"close":70.06,"high":71.95,"low":69.96,"open":71.55,"volume":12118100},{"timestamp":1652362200,"date":"2022-05-12","index":7525,"close":69.9,"high":70.03,"low":68.39,"open":69.15,"volume":15460600},{"timestamp":1652448600,"date":"2022-05-13","index":7526,"close":75.6,"high":75.73,"low":71.88,"open":71.88,"volume":18156300},{"timestamp":1652707800,"date":"2022-05-16","index":7527,"close":72.42,"high":75.44,"low":72.31,"open":74.94,"volume":11435300},{"timestamp":1652794200,"date":"2022-05-17","index":7528,"close":73.72,"high":74.35,"low":72.84,"open":74.01,"volume":12454500}]},{"date":"2022-02-01","estimated":0.8,"reported":0.72,"pre":[{"timestamp":1642170600,"date":"2022-01-14","index":7444,"close":100.12,"high":101.91,"low":99.09,"open":101.91,"volume":13703200},{"timestamp":1642516200,"date":"2022-01-18","index":7445,"close":97.73,"high":99.36,"low":97.51,"open":99.17,"volume":11396000},{"timestamp":1642602600,"date":"2022-01-19","index":7446,"close":96.87,"high":98.39,"low":96.78,"open":97.94,"volume":10856800},{"timestamp":1642689000,"date":"2022-01-20","index":7447,"close":95.72,"high":98.94,"low":95.59,"open":97.49,"volume":20311500},{"timestamp":1642775400,"date":"2022-01-21","index":7448,"close":96.31,"high":98.41,"low":95.47,"open":95.9,"volume":13438300},{"timestamp":1643034600,"date":"2022-01-24","index":7449,"close":98.1,"high":98.35,"low":94.41,"open":94.75,"volume":17201400},{"timestamp":1643121000,"date":"2022-01-25","index":7450,"close":97.01,"high":98.09,"low":95.13,"open":96.67,"volume":12368500},{"timestamp":1643207400,"date":"2022-01-26","index":7451,"close":95.58,"high":98.64,"low":94.9,"open":97.7,"volume":11863000},{"timestamp":1643293800,"date":"2022-01-27","index":7452,"close":95.32,"high":97.17,"low":95.06,"open":96.62,"volume":7322200},{"timestamp":1643380200,"date":"2022-01-28","index":7453,"close":97.21,"high":97.22,"low":93.79,"open":95.06,"volume":8345400},{"timestamp":1643639400,"date":"2022-01-31","index":7454,"close":98.32,"high":98.4,"low":96.42,"open":97.03,"volume":8807700}],"post":[{"timestamp":1643725800,"date":"2022-02-01","index":7455,"close":98.76,"high":99.03,"low":96.8,"open":98.42,"volume":11601900},{"timestamp":1643812200,"date":"2022-02-02","index":7456,"close":97.73,"high":99.15,"low":94.74,"open":95.8,"volume":15578800},{"timestamp":1643898600,"date":"2022-02-03","index":7457,"close":95.94,"high":97.47,"low":95.67,"open":96.84,"volume":8901100},{"timestamp":1643985000,"date":"2022-02-04","index":7458,"close":95,"high":95.94,"low":93.83,"open":95.41,"volume":8267600},{"timestamp":1644244200,"date":"2022-02-07","index":7459,"close":95.19,"high":96.11,"low":94.88,"open":95.35,"volume":6849000},{"timestamp":1644330600,"date":"2022-02-08","index":7460,"close":94.92,"high":96.03,"low":94.35,"open":95.29,"volume":7161000},{"timestamp":1644417000,"date":"2022-02-09","index":7461,"close":97.13,"high":97.97,"low":96.2,"open":96.25,"volume":9353700},{"timestamp":1644503400,"date":"2022-02-10","index":7462,"close":95.31,"high":96.81,"low":94.98,"open":95.46,"volume":9098800},{"timestamp":1644589800,"date":"2022-02-11","index":7463,"close":93.73,"high":96.49,"low":93.36,"open":95.59,"volume":6924800},{"timestamp":1644849000,"date":"2022-02-14","index":7464,"close":93.65,"high":94.49,"low":92.42,"open":93.75,"volume":7948500},{"timestamp":1644935400,"date":"2022-02-15","index":7465,"close":94.51,"high":95.46,"low":94.36,"open":95.15,"volume":7722200}]},{"date":"2021-10-28","estimated":0.99,"reported":1,"pre":[{"timestamp":1634131800,"date":"2021-10-13","index":7379,"close":110.76,"high":111.48,"low":109.41,"open":111.39,"volume":4806500},{"timestamp":1634218200,"date":"2021-10-14","index":7380,"close":111.87,"high":112.61,"low":111.01,"open":111.08,"volume":5194900},{"timestamp":1634304600,"date":"2021-10-15","index":7381,"close":111.45,"high":112.92,"low":110.95,"open":112.45,"volume":5860900},{"timestamp":1634563800,"date":"2021-10-18","index":7382,"close":113.37,"high":113.57,"low":110.96,"open":111.44,"volume":4958400},{"timestamp":1634650200,"date":"2021-10-19","index":7383,"close":113.49,"high":114.54,"low":112.76,"open":113.74,"volume":5799300},{"timestamp":1634736600,"date":"2021-10-20","index":7384,"close":113.86,"high":115.11,"low":112.71,"open":113.06,"volume":7645200},{"timestamp":1634823000,"date":"2021-10-21","index":7385,"close":114.44,"high":114.56,"low":113.61,"open":113.93,"volume":3684300},{"timestamp":1634909400,"date":"2021-10-22","index":7386,"close":114.55,"high":114.98,"low":114.07,"open":114.41,"volume":3396400},{"timestamp":1635168600,"date":"2021-10-25","index":7387,"close":114.71,"high":114.88,"low":113.36,"open":114.74,"volume":4290600},{"timestamp":1635255000,"date":"2021-10-26","index":7388,"close":114.92,"high":115.28,"low":114.25,"open":114.92,"volume":5948000},{"timestamp":1635341400,"date":"2021-10-27","index":7389,"close":113.51,"high":115.57,"low":113.08,"open":115.57,"volume":5853900}],"post":[{"timestamp":1635427800,"date":"2021-10-28","index":7390,"close":113.2,"high":114.6,"low":112.46,"open":113.74,"volume":7697600},{"timestamp":1635514200,"date":"2021-10-29","index":7391,"close":106.07,"high":107.99,"low":104.02,"open":107.5,"volume":27419600},{"timestamp":1635773400,"date":"2021-11-01","index":7392,"close":109.8,"high":110.15,"low":107.2,"open":107.23,"volume":14184600},{"timestamp":1635859800,"date":"2021-11-02","index":7393,"close":111.45,"high":111.82,"low":109.79,"open":110.25,"volume":11538900},{"timestamp":1635946200,"date":"2021-11-03","index":7394,"close":112.61,"high":112.92,"low":110.11,"open":111.33,"volume":6422600},{"timestamp":1636032600,"date":"2021-11-04","index":7395,"close":112.16,"high":112.42,"low":110.93,"open":111.6,"volume":8212600},{"timestamp":1636119000,"date":"2021-11-05","index":7396,"close":116.91,"high":117.33,"low":113.14,"open":113.24,"volume":10256800},{"timestamp":1636381800,"date":"2021-11-08","index":7397,"close":115.16,"high":117.47,"low":114.57,"open":116.52,"volume":8753300},{"timestamp":1636468200,"date":"2021-11-09","index":7398,"close":114.13,"high":115.6,"low":113.37,"open":114.65,"volume":6754700},{"timestamp":1636554600,"date":"2021-11-10","index":7399,"close":113.25,"high":114.46,"low":112.6,"open":112.91,"volume":6563700},{"timestamp":1636641000,"date":"2021-11-11","index":7400,"close":111.44,"high":113.25,"low":110.54,"open":113.25,"volume":7191900}]},{"date":"2021-07-27","estimated":0.78,"reported":1.01,"pre":[{"timestamp":1626096600,"date":"2021-07-12","index":7313,"close":118.46,"high":118.78,"low":117.39,"open":117.75,"volume":5683400},{"timestamp":1626183000,"date":"2021-07-13","index":7314,"close":119.55,"high":119.99,"low":118.45,"open":118.54,"volume":5529300},{"timestamp":1626269400,"date":"2021-07-14","index":7315,"close":119.8,"high":120.83,"low":119.68,"open":119.94,"volume":5701800},{"timestamp":1626355800,"date":"2021-07-15","index":7316,"close":118.97,"high":119.58,"low":118.18,"open":119.29,"volume":6467500},{"timestamp":1626442200,"date":"2021-07-16","index":7317,"close":118.73,"high":120.48,"low":118.5,"open":119.68,"volume":5024800},{"timestamp":1626701400,"date":"2021-07-19","index":7318,"close":115.32,"high":117.55,"low":114.33,"open":117.54,"volume":7731300},{"timestamp":1626787800,"date":"2021-07-20","index":7319,"close":117.42,"high":118.07,"low":115.33,"open":115.63,"volume":5117800},{"timestamp":1626874200,"date":"2021-07-21","index":7320,"close":119.27,"high":119.65,"low":117.48,"open":117.54,"volume":4377500},{"timestamp":1626960600,"date":"2021-07-22","index":7321,"close":122.63,"high":122.92,"low":119.07,"open":119.34,"volume":7172300},{"timestamp":1627047000,"date":"2021-07-23","index":7322,"close":125.97,"high":126.32,"low":123.92,"open":124.55,"volume":7934200},{"timestamp":1627306200,"date":"2021-07-26","index":7323,"close":126.06,"high":126.1,"low":124.25,"open":125.74,"volume":4827500}],"post":[{"timestamp":1627392600,"date":"2021-07-27","index":7324,"close":126.03,"high":126.16,"low":124.81,"open":126.08,"volume":6110900},{"timestamp":1627479000,"date":"2021-07-28","index":7325,"close":122.41,"high":123.33,"low":121.39,"open":122.56,"volume":11747000},{"timestamp":1627565400,"date":"2021-07-29","index":7326,"close":122.38,"high":123.47,"low":122.14,"open":122.93,"volume":6618400},{"timestamp":1627651800,"date":"2021-07-30","index":7327,"close":121.43,"high":122.98,"low":121.1,"open":122.19,"volume":5712300},{"timestamp":1627911000,"date":"2021-08-02","index":7328,"close":120.37,"high":122.98,"low":120.07,"open":122.03,"volume":5996800},{"timestamp":1627997400,"date":"2021-08-03","index":7329,"close":119.13,"high":120.75,"low":117.52,"open":120.57,"volume":6030500},{"timestamp":1628083800,"date":"2021-08-04","index":7330,"close":118.25,"high":119.21,"low":117.57,"open":119.13,"volume":6675500},{"timestamp":1628170200,"date":"2021-08-05","index":7331,"close":119.03,"high":119.09,"low":118.11,"open":118.72,"volume":4281900},{"timestamp":1628256600,"date":"2021-08-06","index":7332,"close":119.05,"high":119.21,"low":118.08,"open":119.14,"volume":6832600},{"timestamp":1628515800,"date":"2021-08-09","index":7333,"close":117.94,"high":119.02,"low":117.75,"open":118.99,"volume":4557900},{"timestamp":1628602200,"date":"2021-08-10","index":7334,"close":116.39,"high":118.5,"low":115.98,"open":118.39,"volume":9839700}]},{"date":"2021-04-27","estimated":0.53,"reported":0.62,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":7250,"close":113.81,"high":113.89,"low":112.77,"open":113.02,"volume":4707800},{"timestamp":1618320600,"date":"2021-04-13","index":7251,"close":115.36,"high":115.6,"low":113.68,"open":113.78,"volume":4607400},{"timestamp":1618407000,"date":"2021-04-14","index":7252,"close":115.16,"high":116.24,"low":114.72,"open":115.22,"volume":3994600},{"timestamp":1618493400,"date":"2021-04-15","index":7253,"close":116.66,"high":116.89,"low":114.78,"open":115.1,"volume":5079100},{"timestamp":1618579800,"date":"2021-04-16","index":7254,"close":118.34,"high":118.5,"low":116.94,"open":117.82,"volume":5777900},{"timestamp":1618839000,"date":"2021-04-19","index":7255,"close":117.6,"high":118.98,"low":117.04,"open":118.17,"volume":4889700},{"timestamp":1618925400,"date":"2021-04-20","index":7256,"close":116.27,"high":117.26,"low":115.35,"open":116.96,"volume":5662400},{"timestamp":1619011800,"date":"2021-04-21","index":7257,"close":116.74,"high":117.26,"low":115.86,"open":116.09,"volume":4397400},{"timestamp":1619098200,"date":"2021-04-22","index":7258,"close":115.92,"high":116.88,"low":115.23,"open":116.87,"volume":5744900},{"timestamp":1619184600,"date":"2021-04-23","index":7259,"close":117.56,"high":117.98,"low":115.84,"open":116.02,"volume":4555800},{"timestamp":1619443800,"date":"2021-04-26","index":7260,"close":115.92,"high":117.25,"low":115.06,"open":116.95,"volume":5924900}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":7261,"close":116.15,"high":116.39,"low":115.27,"open":115.67,"volume":7260900},{"timestamp":1619616600,"date":"2021-04-28","index":7262,"close":112.4,"high":114.15,"low":111.61,"open":113.44,"volume":14793500},{"timestamp":1619703000,"date":"2021-04-29","index":7263,"close":114.63,"high":115.15,"low":112.76,"open":113.21,"volume":8936600},{"timestamp":1619789400,"date":"2021-04-30","index":7264,"close":114.49,"high":114.95,"low":113.49,"open":114,"volume":6478700},{"timestamp":1620048600,"date":"2021-05-03","index":7265,"close":115.72,"high":116.74,"low":115.13,"open":115.18,"volume":5049800},{"timestamp":1620135000,"date":"2021-05-04","index":7266,"close":114.11,"high":115.4,"low":113.54,"open":115.15,"volume":6265100},{"timestamp":1620221400,"date":"2021-05-05","index":7267,"close":113.48,"high":114.88,"low":113.16,"open":114.21,"volume":4677700},{"timestamp":1620307800,"date":"2021-05-06","index":7268,"close":114.74,"high":114.81,"low":113.1,"open":113.65,"volume":4113300},{"timestamp":1620394200,"date":"2021-05-07","index":7269,"close":114.34,"high":115.84,"low":114.24,"open":115.11,"volume":4867500},{"timestamp":1620653400,"date":"2021-05-10","index":7270,"close":114.3,"high":116.09,"low":114.21,"open":114.57,"volume":5759500},{"timestamp":1620739800,"date":"2021-05-11","index":7271,"close":113.55,"high":113.69,"low":112.17,"open":113.32,"volume":7775400}]},{"date":"2021-01-26","estimated":0.55,"reported":0.61,"pre":[{"timestamp":1610116200,"date":"2021-01-08","index":7187,"close":105.67,"high":105.76,"low":103.42,"open":103.86,"volume":5869700},{"timestamp":1610375400,"date":"2021-01-11","index":7188,"close":104.6,"high":105.64,"low":104.27,"open":105.1,"volume":4257400},{"timestamp":1610461800,"date":"2021-01-12","index":7189,"close":102.82,"high":104.32,"low":102.31,"open":104.01,"volume":4332600},{"timestamp":1610548200,"date":"2021-01-13","index":7190,"close":102.89,"high":103.38,"low":101.49,"open":102.32,"volume":4804500},{"timestamp":1610634600,"date":"2021-01-14","index":7191,"close":101.82,"high":104.19,"low":101.71,"open":103.8,"volume":4528300},{"timestamp":1610721000,"date":"2021-01-15","index":7192,"close":102.33,"high":102.69,"low":101.21,"open":101.38,"volume":5522900},{"timestamp":1611066600,"date":"2021-01-19","index":7193,"close":102.54,"high":103.6,"low":101.34,"open":102.8,"volume":6519600},{"timestamp":1611153000,"date":"2021-01-20","index":7194,"close":105.46,"high":105.85,"low":102.2,"open":102.41,"volume":5844300},{"timestamp":1611239400,"date":"2021-01-21","index":7195,"close":104.58,"high":105.49,"low":104.45,"open":105.46,"volume":5731500},{"timestamp":1611325800,"date":"2021-01-22","index":7196,"close":103.91,"high":104.47,"low":103.06,"open":104.16,"volume":5231600},{"timestamp":1611585000,"date":"2021-01-25","index":7197,"close":103.45,"high":103.95,"low":102.17,"open":103.75,"volume":5009000}],"post":[{"timestamp":1611671400,"date":"2021-01-26","index":7198,"close":104.69,"high":105.21,"low":103.24,"open":103.4,"volume":7195300},{"timestamp":1611757800,"date":"2021-01-27","index":7199,"close":97.87,"high":101.78,"low":96.73,"open":101.48,"volume":18139500},{"timestamp":1611844200,"date":"2021-01-28","index":7200,"close":98.15,"high":100.53,"low":98.1,"open":98.94,"volume":8868200},{"timestamp":1611930600,"date":"2021-01-29","index":7201,"close":96.81,"high":97.79,"low":95.92,"open":97.39,"volume":8203000},{"timestamp":1612189800,"date":"2021-02-01","index":7202,"close":98.58,"high":99.62,"low":96.92,"open":96.99,"volume":7206300},{"timestamp":1612276200,"date":"2021-02-02","index":7203,"close":101.65,"high":102.48,"low":98.78,"open":99.05,"volume":6917700},{"timestamp":1612362600,"date":"2021-02-03","index":7204,"close":101.02,"high":102.65,"low":100.81,"open":101.25,"volume":3934800},{"timestamp":1612449000,"date":"2021-02-04","index":7205,"close":103.64,"high":104.24,"low":101.11,"open":101.36,"volume":6926800},{"timestamp":1612535400,"date":"2021-02-05","index":7206,"close":106.48,"high":107.54,"low":104.78,"open":105.09,"volume":8072100},{"timestamp":1612794600,"date":"2021-02-08","index":7207,"close":106.26,"high":106.53,"low":105.34,"open":106.42,"volume":4836600},{"timestamp":1612881000,"date":"2021-02-09","index":7208,"close":106.22,"high":106.83,"low":105.22,"open":106,"volume":4095200}]},{"date":"2020-10-29","estimated":0.31,"reported":0.51,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":7128,"close":89.31,"high":90.6,"low":88.56,"open":90.17,"volume":4760700},{"timestamp":1602768600,"date":"2020-10-15","index":7129,"close":88.83,"high":88.87,"low":87.67,"open":88.16,"volume":5002200},{"timestamp":1602855000,"date":"2020-10-16","index":7130,"close":88.52,"high":89.63,"low":88.44,"open":89.39,"volume":4721300},{"timestamp":1603114200,"date":"2020-10-19","index":7131,"close":87.6,"high":89.57,"low":87.36,"open":88.7,"volume":5426600},{"timestamp":1603200600,"date":"2020-10-20","index":7132,"close":88.51,"high":89.72,"low":88.04,"open":88.68,"volume":4939700},{"timestamp":1603287000,"date":"2020-10-21","index":7133,"close":88.27,"high":89.16,"low":88.19,"open":88.38,"volume":4119200},{"timestamp":1603373400,"date":"2020-10-22","index":7134,"close":89.36,"high":89.38,"low":87.7,"open":88.02,"volume":4257800},{"timestamp":1603459800,"date":"2020-10-23","index":7135,"close":90.8,"high":90.96,"low":89.44,"open":89.8,"volume":7811500},{"timestamp":1603719000,"date":"2020-10-26","index":7136,"close":89.66,"high":91.13,"low":88.65,"open":90.03,"volume":7756400},{"timestamp":1603805400,"date":"2020-10-27","index":7137,"close":90.05,"high":90.35,"low":89.17,"open":89.48,"volume":8027500},{"timestamp":1603891800,"date":"2020-10-28","index":7138,"close":87.17,"high":88.95,"low":86.61,"open":88.65,"volume":12738800}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":7139,"close":88.3,"high":89.11,"low":86.61,"open":87.17,"volume":8440000},{"timestamp":1604064600,"date":"2020-10-30","index":7140,"close":86.96,"high":88.39,"low":85.63,"open":87.75,"volume":11400700},{"timestamp":1604327400,"date":"2020-11-02","index":7141,"close":85.97,"high":87.77,"low":85.45,"open":87.54,"volume":8904900},{"timestamp":1604413800,"date":"2020-11-03","index":7142,"close":88.39,"high":89.06,"low":86.18,"open":86.78,"volume":6910400},{"timestamp":1604500200,"date":"2020-11-04","index":7143,"close":89.79,"high":91.29,"low":88.74,"open":88.9,"volume":10509400},{"timestamp":1604586600,"date":"2020-11-05","index":7144,"close":90.62,"high":91.16,"low":89.9,"open":90.69,"volume":6169700},{"timestamp":1604673000,"date":"2020-11-06","index":7145,"close":90.65,"high":91.2,"low":89.78,"open":90.15,"volume":6626100},{"timestamp":1604932200,"date":"2020-11-09","index":7146,"close":95.88,"high":97.65,"low":95.64,"open":97.32,"volume":16225800},{"timestamp":1605018600,"date":"2020-11-10","index":7147,"close":93.92,"high":95.27,"low":93.14,"open":93.74,"volume":10474700},{"timestamp":1605105000,"date":"2020-11-11","index":7148,"close":95.04,"high":95.83,"low":94.02,"open":94.11,"volume":8296500},{"timestamp":1605191400,"date":"2020-11-12","index":7149,"close":93.53,"high":94.76,"low":92.66,"open":94.66,"volume":7058400}]},{"date":"2020-07-28","estimated":-0.59,"reported":-0.46,"pre":[{"timestamp":1594647000,"date":"2020-07-13","index":7062,"close":72.65,"high":74.84,"low":72.49,"open":74.56,"volume":9464500},{"timestamp":1594733400,"date":"2020-07-14","index":7063,"close":72.73,"high":72.97,"low":71.82,"open":72,"volume":8780900},{"timestamp":1594819800,"date":"2020-07-15","index":7064,"close":75.61,"high":75.81,"low":73.96,"open":74.46,"volume":10300700},{"timestamp":1594906200,"date":"2020-07-16","index":7065,"close":74.39,"high":75.14,"low":73.68,"open":74.9,"volume":6649300},{"timestamp":1594992600,"date":"2020-07-17","index":7066,"close":74.16,"high":74.55,"low":73.21,"open":74.43,"volume":6087500},{"timestamp":1595251800,"date":"2020-07-20","index":7067,"close":74.96,"high":75.22,"low":73.63,"open":74.16,"volume":8832700},{"timestamp":1595338200,"date":"2020-07-21","index":7068,"close":75.44,"high":76.8,"low":75.27,"open":75.78,"volume":10637500},{"timestamp":1595424600,"date":"2020-07-22","index":7069,"close":77.24,"high":77.33,"low":75.12,"open":75.52,"volume":9213100},{"timestamp":1595511000,"date":"2020-07-23","index":7070,"close":75.36,"high":77.07,"low":74.9,"open":76.88,"volume":7795100},{"timestamp":1595597400,"date":"2020-07-24","index":7071,"close":75.78,"high":76,"low":75.11,"open":75.28,"volume":5673400},{"timestamp":1595856600,"date":"2020-07-27","index":7072,"close":76.46,"high":76.71,"low":75.54,"open":75.89,"volume":6771100}],"post":[{"timestamp":1595943000,"date":"2020-07-28","index":7073,"close":74.64,"high":76.39,"low":74.56,"open":76.3,"volume":12273400},{"timestamp":1596029400,"date":"2020-07-29","index":7074,"close":77.42,"high":78.49,"low":76.9,"open":77.56,"volume":15261100},{"timestamp":1596115800,"date":"2020-07-30","index":7075,"close":76.64,"high":76.98,"low":75.4,"open":76.63,"volume":7889800},{"timestamp":1596202200,"date":"2020-07-31","index":7076,"close":76.53,"high":76.54,"low":75.48,"open":76.24,"volume":7423800},{"timestamp":1596461400,"date":"2020-08-03","index":7077,"close":75.5,"high":76.6,"low":75.44,"open":76.48,"volume":7138300},{"timestamp":1596547800,"date":"2020-08-04","index":7078,"close":75.13,"high":75.49,"low":74.76,"open":75.37,"volume":12792400},{"timestamp":1596634200,"date":"2020-08-05","index":7079,"close":75.78,"high":75.99,"low":75.33,"open":75.35,"volume":7780800},{"timestamp":1596720600,"date":"2020-08-06","index":7080,"close":75.66,"high":75.92,"low":74.94,"open":75.2,"volume":6764800},{"timestamp":1596807000,"date":"2020-08-07","index":7081,"close":75.79,"high":75.93,"low":75.21,"open":75.48,"volume":6569300},{"timestamp":1597066200,"date":"2020-08-10","index":7082,"close":77.47,"high":77.67,"low":75.81,"open":75.82,"volume":6604300},{"timestamp":1597152600,"date":"2020-08-11","index":7083,"close":78.87,"high":79.98,"low":78,"open":78.27,"volume":10238500}]},{"date":"2020-04-28","estimated":0.34,"reported":0.32,"pre":[{"timestamp":1586784600,"date":"2020-04-13","index":6999,"close":71.76,"high":73.6,"low":70.35,"open":73.52,"volume":11191800},{"timestamp":1586871000,"date":"2020-04-14","index":7000,"close":73.67,"high":74.33,"low":72.66,"open":73.69,"volume":10912000},{"timestamp":1586957400,"date":"2020-04-15","index":7001,"close":72.55,"high":73.18,"low":70.71,"open":72.01,"volume":10642500},{"timestamp":1587043800,"date":"2020-04-16","index":7002,"close":73.51,"high":73.76,"low":71.35,"open":73.11,"volume":11946800},{"timestamp":1587130200,"date":"2020-04-17","index":7003,"close":77.1,"high":77.39,"low":74.97,"open":76.62,"volume":14268400},{"timestamp":1587389400,"date":"2020-04-20","index":7004,"close":75.32,"high":76.98,"low":75.08,"open":76.02,"volume":9684700},{"timestamp":1587475800,"date":"2020-04-21","index":7005,"close":72.72,"high":73.96,"low":71.74,"open":73.4,"volume":10345800},{"timestamp":1587562200,"date":"2020-04-22","index":7006,"close":77.45,"high":78.06,"low":74.43,"open":74.55,"volume":11347000},{"timestamp":1587648600,"date":"2020-04-23","index":7007,"close":75.15,"high":77.67,"low":74.26,"open":77.33,"volume":15513400},{"timestamp":1587735000,"date":"2020-04-24","index":7008,"close":75.58,"high":76.03,"low":74.21,"open":75.75,"volume":8456000},{"timestamp":1587994200,"date":"2020-04-27","index":7009,"close":77.74,"high":78.04,"low":76.54,"open":76.68,"volume":8258500}],"post":[{"timestamp":1588080600,"date":"2020-04-28","index":7010,"close":78.69,"high":79.61,"low":76.96,"open":78.67,"volume":12801400},{"timestamp":1588167000,"date":"2020-04-29","index":7011,"close":76.86,"high":78.75,"low":76.72,"open":78.18,"volume":24575500},{"timestamp":1588253400,"date":"2020-04-30","index":7012,"close":76.73,"high":77.64,"low":75.19,"open":76.83,"volume":15186000},{"timestamp":1588339800,"date":"2020-05-01","index":7013,"close":73.79,"high":75.88,"low":73.21,"open":74.9,"volume":11216700},{"timestamp":1588599000,"date":"2020-05-04","index":7014,"close":71.89,"high":72.62,"low":71.26,"open":72.58,"volume":12921800},{"timestamp":1588685400,"date":"2020-05-05","index":7015,"close":72.9,"high":75.08,"low":72.89,"open":74.96,"volume":12976000},{"timestamp":1588771800,"date":"2020-05-06","index":7016,"close":72.96,"high":74.85,"low":72.86,"open":73.77,"volume":12740900},{"timestamp":1588858200,"date":"2020-05-07","index":7017,"close":76,"high":76.03,"low":73.37,"open":73.81,"volume":13360500},{"timestamp":1588944600,"date":"2020-05-08","index":7018,"close":77.87,"high":77.93,"low":75.76,"open":77.25,"volume":11917200},{"timestamp":1589203800,"date":"2020-05-11","index":7019,"close":75.87,"high":77.18,"low":75.8,"open":76.62,"volume":9004500},{"timestamp":1589290200,"date":"2020-05-12","index":7020,"close":74.35,"high":76.73,"low":74.34,"open":76,"volume":8549900}]},{"date":"2020-01-28","estimated":0.76,"reported":0.79,"pre":[{"timestamp":1578666600,"date":"2020-01-10","index":6936,"close":90.16,"high":90.89,"low":89.63,"open":90.8,"volume":7097900},{"timestamp":1578925800,"date":"2020-01-13","index":6937,"close":91.08,"high":91.72,"low":90.21,"open":90.62,"volume":7382500},{"timestamp":1579012200,"date":"2020-01-14","index":6938,"close":90.99,"high":91.44,"low":90.86,"open":91.19,"volume":5855200},{"timestamp":1579098600,"date":"2020-01-15","index":6939,"close":91.54,"high":92.06,"low":91,"open":91,"volume":6145300},{"timestamp":1579185000,"date":"2020-01-16","index":6940,"close":92.58,"high":92.61,"low":91.63,"open":91.99,"volume":5180300},{"timestamp":1579271400,"date":"2020-01-17","index":6941,"close":93.62,"high":93.75,"low":92.81,"open":92.93,"volume":6962800},{"timestamp":1579617000,"date":"2020-01-21","index":6942,"close":92.53,"high":93.6,"low":92.19,"open":92.83,"volume":7094600},{"timestamp":1579703400,"date":"2020-01-22","index":6943,"close":92.53,"high":93.75,"low":92.47,"open":93.14,"volume":6157400},{"timestamp":1579789800,"date":"2020-01-23","index":6944,"close":93.75,"high":93.85,"low":90.74,"open":91.92,"volume":6100600},{"timestamp":1579876200,"date":"2020-01-24","index":6945,"close":92.03,"high":94.13,"low":91.34,"open":94,"volume":7815500},{"timestamp":1580135400,"date":"2020-01-27","index":6946,"close":88.73,"high":89.45,"low":87.55,"open":88.63,"volume":11066500}],"post":[{"timestamp":1580221800,"date":"2020-01-28","index":6947,"close":88.6,"high":89.19,"low":87.72,"open":89.05,"volume":11922400},{"timestamp":1580308200,"date":"2020-01-29","index":6948,"close":86.72,"high":88.44,"low":85.6,"open":88.15,"volume":17678700},{"timestamp":1580394600,"date":"2020-01-30","index":6949,"close":85.84,"high":86.59,"low":84.69,"open":85.45,"volume":12224900},{"timestamp":1580481000,"date":"2020-01-31","index":6950,"close":84.83,"high":85.99,"low":84.52,"open":85.79,"volume":11693900},{"timestamp":1580740200,"date":"2020-02-03","index":6951,"close":86.01,"high":86.79,"low":85.07,"open":85.07,"volume":9090600},{"timestamp":1580826600,"date":"2020-02-04","index":6952,"close":88.38,"high":89,"low":86.62,"open":87.14,"volume":9997100},{"timestamp":1580913000,"date":"2020-02-05","index":6953,"close":87.56,"high":89.2,"low":86.63,"open":88.88,"volume":9982700},{"timestamp":1580999400,"date":"2020-02-06","index":6954,"close":86.15,"high":87.7,"low":86.15,"open":87.65,"volume":8901400},{"timestamp":1581085800,"date":"2020-02-07","index":6955,"close":86.42,"high":86.62,"low":85.32,"open":85.76,"volume":8073900},{"timestamp":1581345000,"date":"2020-02-10","index":6956,"close":87.53,"high":87.62,"low":86.17,"open":86.43,"volume":7289300},{"timestamp":1581431400,"date":"2020-02-11","index":6957,"close":87.51,"high":88.23,"low":87.35,"open":87.86,"volume":5098500}]},{"date":"2019-10-30","estimated":0.7,"reported":0.7,"pre":[{"timestamp":1571146200,"date":"2019-10-15","index":6876,"close":86.45,"high":87.25,"low":85.76,"open":87,"volume":4695100},{"timestamp":1571232600,"date":"2019-10-16","index":6877,"close":86.71,"high":86.83,"low":86.05,"open":86.53,"volume":3698700},{"timestamp":1571319000,"date":"2019-10-17","index":6878,"close":86.29,"high":87.02,"low":86.16,"open":86.88,"volume":4359400},{"timestamp":1571405400,"date":"2019-10-18","index":6879,"close":86.03,"high":86.75,"low":85.52,"open":86.35,"volume":4631200},{"timestamp":1571664600,"date":"2019-10-21","index":6880,"close":85.35,"high":86.24,"low":85.08,"open":86,"volume":4861200},{"timestamp":1571751000,"date":"2019-10-22","index":6881,"close":83.46,"high":85.35,"low":83.39,"open":85.23,"volume":5767500},{"timestamp":1571837400,"date":"2019-10-23","index":6882,"close":82.74,"high":84.41,"low":82.13,"open":84.31,"volume":7136200},{"timestamp":1571923800,"date":"2019-10-24","index":6883,"close":83.18,"high":83.53,"low":82.66,"open":82.8,"volume":4591100},{"timestamp":1572010200,"date":"2019-10-25","index":6884,"close":83.38,"high":83.57,"low":82.63,"open":83.21,"volume":5235300},{"timestamp":1572269400,"date":"2019-10-28","index":6885,"close":83.6,"high":84.98,"low":83.36,"open":84.47,"volume":6653400},{"timestamp":1572355800,"date":"2019-10-29","index":6886,"close":84.13,"high":84.63,"low":83.64,"open":83.81,"volume":5699100}],"post":[{"timestamp":1572442200,"date":"2019-10-30","index":6887,"close":84.19,"high":84.7,"low":83.32,"open":84.61,"volume":8731300},{"timestamp":1572528600,"date":"2019-10-31","index":6888,"close":84.56,"high":87.22,"low":83.28,"open":86.71,"volume":14008800},{"timestamp":1572615000,"date":"2019-11-01","index":6889,"close":83.21,"high":85.31,"low":82.61,"open":84.79,"volume":10658500},{"timestamp":1572877800,"date":"2019-11-04","index":6890,"close":82.37,"high":83.44,"low":81.9,"open":83.3,"volume":8271200},{"timestamp":1572964200,"date":"2019-11-05","index":6891,"close":81.89,"high":82.34,"low":81.03,"open":82.34,"volume":7054400},{"timestamp":1573050600,"date":"2019-11-06","index":6892,"close":82.99,"high":83.37,"low":82,"open":82.08,"volume":6365300},{"timestamp":1573137000,"date":"2019-11-07","index":6893,"close":81.95,"high":83.29,"low":81.84,"open":83.06,"volume":7221400},{"timestamp":1573223400,"date":"2019-11-08","index":6894,"close":81.77,"high":82.64,"low":81.45,"open":82.19,"volume":7054800},{"timestamp":1573482600,"date":"2019-11-11","index":6895,"close":82.43,"high":82.53,"low":81.37,"open":81.75,"volume":5828200},{"timestamp":1573569000,"date":"2019-11-12","index":6896,"close":83.32,"high":83.98,"low":82.61,"open":82.69,"volume":8551400},{"timestamp":1573655400,"date":"2019-11-13","index":6897,"close":83.94,"high":84.29,"low":83.2,"open":83.29,"volume":7407900}]},{"date":"2019-07-25","estimated":0.72,"reported":0.78,"pre":[{"timestamp":1562765400,"date":"2019-07-10","index":6808,"close":88.38,"high":88.54,"low":87.42,"open":87.42,"volume":5293000},{"timestamp":1562851800,"date":"2019-07-11","index":6809,"close":89.07,"high":89.29,"low":88.27,"open":88.66,"volume":6191400},{"timestamp":1562938200,"date":"2019-07-12","index":6810,"close":89.77,"high":89.82,"low":88.85,"open":89.28,"volume":5628000},{"timestamp":1563197400,"date":"2019-07-15","index":6811,"close":90.16,"high":90.34,"low":89.66,"open":89.87,"volume":6061300},{"timestamp":1563283800,"date":"2019-07-16","index":6812,"close":90.08,"high":90.48,"low":89.59,"open":90.22,"volume":5591900},{"timestamp":1563370200,"date":"2019-07-17","index":6813,"close":90.25,"high":90.38,"low":89.73,"open":90.08,"volume":4635900},{"timestamp":1563456600,"date":"2019-07-18","index":6814,"close":91.5,"high":91.54,"low":89.95,"open":90.33,"volume":6470200},{"timestamp":1563543000,"date":"2019-07-19","index":6815,"close":90.3,"high":91.61,"low":90.23,"open":91.41,"volume":10804800},{"timestamp":1563802200,"date":"2019-07-22","index":6816,"close":90.92,"high":91.18,"low":90.05,"open":90.52,"volume":5636600},{"timestamp":1563888600,"date":"2019-07-23","index":6817,"close":90.11,"high":91.36,"low":89.17,"open":91.25,"volume":7609200},{"timestamp":1563975000,"date":"2019-07-24","index":6818,"close":90.65,"high":90.75,"low":89.68,"open":89.9,"volume":5388100}],"post":[{"timestamp":1564061400,"date":"2019-07-25","index":6819,"close":90.98,"high":91.55,"low":90.47,"open":91.49,"volume":8106300},{"timestamp":1564147800,"date":"2019-07-26","index":6820,"close":99.11,"high":99.72,"low":95.21,"open":96.4,"volume":20846500},{"timestamp":1564407000,"date":"2019-07-29","index":6821,"close":98.02,"high":98.94,"low":97.21,"open":98.05,"volume":11184500},{"timestamp":1564493400,"date":"2019-07-30","index":6822,"close":96.65,"high":98.28,"low":96.52,"open":97.5,"volume":7248300},{"timestamp":1564579800,"date":"2019-07-31","index":6823,"close":94.69,"high":96.65,"low":93.5,"open":96.65,"volume":9912100},{"timestamp":1564666200,"date":"2019-08-01","index":6824,"close":95.38,"high":97.58,"low":94.58,"open":95,"volume":8342300},{"timestamp":1564752600,"date":"2019-08-02","index":6825,"close":95.51,"high":96.04,"low":94.8,"open":95,"volume":6381700},{"timestamp":1565011800,"date":"2019-08-05","index":6826,"close":93.7,"high":95.52,"low":93.03,"open":94.51,"volume":8917400},{"timestamp":1565098200,"date":"2019-08-06","index":6827,"close":95.34,"high":95.71,"low":93.8,"open":94.31,"volume":7438000},{"timestamp":1565184600,"date":"2019-08-07","index":6828,"close":95.22,"high":95.7,"low":94.17,"open":94.6,"volume":6414000},{"timestamp":1565271000,"date":"2019-08-08","index":6829,"close":96.27,"high":96.41,"low":94.44,"open":95.23,"volume":7423600}]},{"date":"2019-04-25","estimated":0.56,"reported":0.6,"pre":[{"timestamp":1554816600,"date":"2019-04-09","index":6745,"close":75.12,"high":75.23,"low":74.8,"open":74.87,"volume":4905800},{"timestamp":1554903000,"date":"2019-04-10","index":6746,"close":75.48,"high":75.82,"low":75.21,"open":75.21,"volume":6066300},{"timestamp":1554989400,"date":"2019-04-11","index":6747,"close":75.87,"high":76.07,"low":75.65,"open":75.75,"volume":6042600},{"timestamp":1555075800,"date":"2019-04-12","index":6748,"close":76.65,"high":76.95,"low":76.07,"open":76.1,"volume":5194800},{"timestamp":1555335000,"date":"2019-04-15","index":6749,"close":76.16,"high":76.7,"low":76.08,"open":76.67,"volume":7632200},{"timestamp":1555421400,"date":"2019-04-16","index":6750,"close":75.7,"high":76.56,"low":75.36,"open":76.48,"volume":8336600},{"timestamp":1555507800,"date":"2019-04-17","index":6751,"close":75.12,"high":75.96,"low":74.8,"open":75.61,"volume":9439000},{"timestamp":1555594200,"date":"2019-04-18","index":6752,"close":76.06,"high":76.26,"low":75.21,"open":75.48,"volume":6607800},{"timestamp":1555939800,"date":"2019-04-22","index":6753,"close":75.4,"high":76.06,"low":75.21,"open":75.71,"volume":4883100},{"timestamp":1556026200,"date":"2019-04-23","index":6754,"close":75.99,"high":76.06,"low":75.41,"open":75.48,"volume":5273900},{"timestamp":1556112600,"date":"2019-04-24","index":6755,"close":76.39,"high":76.88,"low":75.91,"open":76.05,"volume":9347300}],"post":[{"timestamp":1556199000,"date":"2019-04-25","index":6756,"close":77.11,"high":77.23,"low":75.95,"open":76.11,"volume":11084500},{"timestamp":1556285400,"date":"2019-04-26","index":6757,"close":77.45,"high":77.52,"low":75.06,"open":76.95,"volume":12550500},{"timestamp":1556544600,"date":"2019-04-29","index":6758,"close":76.91,"high":77.67,"low":76.59,"open":77.3,"volume":5426800},{"timestamp":1556631000,"date":"2019-04-30","index":6759,"close":77.68,"high":77.79,"low":76.69,"open":77,"volume":7384400},{"timestamp":1556717400,"date":"2019-05-01","index":6760,"close":77.52,"high":78.15,"low":77.37,"open":77.67,"volume":6678000},{"timestamp":1556803800,"date":"2019-05-02","index":6761,"close":77.47,"high":77.76,"low":76.75,"open":77.66,"volume":6247500},{"timestamp":1556890200,"date":"2019-05-03","index":6762,"close":78.05,"high":78.4,"low":77.34,"open":77.59,"volume":4967900},{"timestamp":1557149400,"date":"2019-05-06","index":6763,"close":78.06,"high":78.08,"low":77.02,"open":77.2,"volume":5607500},{"timestamp":1557235800,"date":"2019-05-07","index":6764,"close":77.96,"high":78.74,"low":77.42,"open":77.57,"volume":8115800},{"timestamp":1557322200,"date":"2019-05-08","index":6765,"close":78.05,"high":78.64,"low":77.12,"open":77.58,"volume":7799900},{"timestamp":1557408600,"date":"2019-05-09","index":6766,"close":77.9,"high":78.23,"low":77.35,"open":77.58,"volume":7326600}]},{"date":"2019-01-24","estimated":0.65,"reported":0.68,"pre":[{"timestamp":1546957800,"date":"2019-01-08","index":6682,"close":63.62,"high":64.29,"low":63.05,"open":63.94,"volume":10809700},{"timestamp":1547044200,"date":"2019-01-09","index":6683,"close":63.88,"high":64.04,"low":62.95,"open":63.65,"volume":13080300},{"timestamp":1547130600,"date":"2019-01-10","index":6684,"close":64.19,"high":64.39,"low":63.24,"open":63.61,"volume":10397600},{"timestamp":1547217000,"date":"2019-01-11","index":6685,"close":63.73,"high":63.84,"low":61.67,"open":62.29,"volume":13805700},{"timestamp":1547476200,"date":"2019-01-14","index":6686,"close":63.37,"high":64.06,"low":62.98,"open":63.35,"volume":9929600},{"timestamp":1547562600,"date":"2019-01-15","index":6687,"close":64.08,"high":64.63,"low":63.45,"open":63.58,"volume":7930400},{"timestamp":1547649000,"date":"2019-01-16","index":6688,"close":63.77,"high":64.82,"low":63.75,"open":64.2,"volume":8091300},{"timestamp":1547735400,"date":"2019-01-17","index":6689,"close":64.28,"high":64.39,"low":63.6,"open":63.68,"volume":6767100},{"timestamp":1547821800,"date":"2019-01-18","index":6690,"close":64.7,"high":64.81,"low":63.86,"open":64.81,"volume":9835200},{"timestamp":1548167400,"date":"2019-01-22","index":6691,"close":65.39,"high":66.21,"low":64.75,"open":64.9,"volume":16414300},{"timestamp":1548253800,"date":"2019-01-23","index":6692,"close":66.43,"high":66.7,"low":65.81,"open":65.88,"volume":12372400}],"post":[{"timestamp":1548340200,"date":"2019-01-24","index":6693,"close":64.74,"high":66.76,"low":62.93,"open":66.61,"volume":29719800},{"timestamp":1548426600,"date":"2019-01-25","index":6694,"close":67.09,"high":67.69,"low":66.1,"open":67.03,"volume":21885800},{"timestamp":1548685800,"date":"2019-01-28","index":6695,"close":66.9,"high":66.96,"low":65.91,"open":66.19,"volume":11537700},{"timestamp":1548772200,"date":"2019-01-29","index":6696,"close":67.04,"high":67.5,"low":66.2,"open":67,"volume":10703400},{"timestamp":1548858600,"date":"2019-01-30","index":6697,"close":68.15,"high":68.21,"low":67.05,"open":67.11,"volume":11702500},{"timestamp":1548945000,"date":"2019-01-31","index":6698,"close":68.14,"high":69.49,"low":67.08,"open":68.18,"volume":24233300},{"timestamp":1549031400,"date":"2019-02-01","index":6699,"close":68.11,"high":69.32,"low":68,"open":68.59,"volume":10309200},{"timestamp":1549290600,"date":"2019-02-04","index":6700,"close":67.58,"high":68.11,"low":67.08,"open":68.03,"volume":13562400},{"timestamp":1549377000,"date":"2019-02-05","index":6701,"close":69.34,"high":69.41,"low":67.64,"open":67.76,"volume":12781600},{"timestamp":1549463400,"date":"2019-02-06","index":6702,"close":68.85,"high":69.39,"low":68.5,"open":69.23,"volume":10283400},{"timestamp":1549549800,"date":"2019-02-07","index":6703,"close":69.14,"high":69.21,"low":68.48,"open":68.6,"volume":10109200}]},{"date":"2018-11-01","estimated":0.6,"reported":0.62,"pre":[{"timestamp":1539783000,"date":"2018-10-17","index":6627,"close":59.1,"high":59.4,"low":57.78,"open":57.9,"volume":14631000},{"timestamp":1539869400,"date":"2018-10-18","index":6628,"close":58.64,"high":59.53,"low":58.15,"open":59,"volume":12184700},{"timestamp":1539955800,"date":"2018-10-19","index":6629,"close":58.66,"high":59.07,"low":58.39,"open":58.39,"volume":10180500},{"timestamp":1540215000,"date":"2018-10-22","index":6630,"close":58.9,"high":59.36,"low":58.58,"open":58.93,"volume":8680200},{"timestamp":1540301400,"date":"2018-10-23","index":6631,"close":58.81,"high":59.3,"low":58.21,"open":58.36,"volume":12834200},{"timestamp":1540387800,"date":"2018-10-24","index":6632,"close":58.06,"high":59.28,"low":57.95,"open":58.57,"volume":12189700},{"timestamp":1540474200,"date":"2018-10-25","index":6633,"close":58.96,"high":59.47,"low":57.7,"open":58.29,"volume":9569600},{"timestamp":1540560600,"date":"2018-10-26","index":6634,"close":58.07,"high":58.36,"low":57.39,"open":58.04,"volume":13367600},{"timestamp":1540819800,"date":"2018-10-29","index":6635,"close":58.37,"high":59.68,"low":57.7,"open":58.68,"volume":14412800},{"timestamp":1540906200,"date":"2018-10-30","index":6636,"close":58.59,"high":58.87,"low":57.69,"open":58.43,"volume":14230100},{"timestamp":1540992600,"date":"2018-10-31","index":6637,"close":58.27,"high":59.12,"low":58.21,"open":58.98,"volume":11560400}],"post":[{"timestamp":1541079000,"date":"2018-11-01","index":6638,"close":58.63,"high":59.07,"low":58.07,"open":58.3,"volume":18772400},{"timestamp":1541165400,"date":"2018-11-02","index":6639,"close":64.32,"high":65.68,"low":61.9,"open":61.99,"volume":45573000},{"timestamp":1541428200,"date":"2018-11-05","index":6640,"close":64.48,"high":65.13,"low":63.82,"open":63.93,"volume":23242600},{"timestamp":1541514600,"date":"2018-11-06","index":6641,"close":66.01,"high":66.08,"low":64.25,"open":64.3,"volume":16065400},{"timestamp":1541601000,"date":"2018-11-07","index":6642,"close":68.16,"high":68.21,"low":66.04,"open":66.29,"volume":16465000},{"timestamp":1541687400,"date":"2018-11-08","index":6643,"close":68.72,"high":68.98,"low":67.63,"open":67.78,"volume":14081700},{"timestamp":1541773800,"date":"2018-11-09","index":6644,"close":68.6,"high":68.96,"low":68.08,"open":68.49,"volume":8637200},{"timestamp":1542033000,"date":"2018-11-12","index":6645,"close":67.91,"high":68.94,"low":67.8,"open":68.44,"volume":12789600},{"timestamp":1542119400,"date":"2018-11-13","index":6646,"close":67.41,"high":68.28,"low":67.1,"open":67.94,"volume":16637000},{"timestamp":1542205800,"date":"2018-11-14","index":6647,"close":67.04,"high":67.95,"low":66.73,"open":67.3,"volume":13350500},{"timestamp":1542292200,"date":"2018-11-15","index":6648,"close":67.62,"high":67.76,"low":66.36,"open":66.71,"volume":15246500}]},{"date":"2018-07-26","estimated":0.61,"reported":0.62,"pre":[{"timestamp":1531315800,"date":"2018-07-11","index":6558,"close":50.14,"high":50.48,"low":50.02,"open":50.22,"volume":9542400},{"timestamp":1531402200,"date":"2018-07-12","index":6559,"close":50.25,"high":50.66,"low":50.2,"open":50.36,"volume":9339200},{"timestamp":1531488600,"date":"2018-07-13","index":6560,"close":51.62,"high":51.65,"low":50.26,"open":50.26,"volume":21718400},{"timestamp":1531747800,"date":"2018-07-16","index":6561,"close":50.94,"high":51.55,"low":50.69,"open":51.55,"volume":16974900},{"timestamp":1531834200,"date":"2018-07-17","index":6562,"close":51.28,"high":51.3,"low":50.6,"open":50.66,"volume":11421300},{"timestamp":1531920600,"date":"2018-07-18","index":6563,"close":51.15,"high":51.62,"low":51,"open":51.34,"volume":13549500},{"timestamp":1532007000,"date":"2018-07-19","index":6564,"close":51.34,"high":51.49,"low":51,"open":51.11,"volume":11415600},{"timestamp":1532093400,"date":"2018-07-20","index":6565,"close":50.91,"high":51.24,"low":50.75,"open":51.06,"volume":11024100},{"timestamp":1532352600,"date":"2018-07-23","index":6566,"close":51.19,"high":51.27,"low":50.76,"open":50.76,"volume":8406800},{"timestamp":1532439000,"date":"2018-07-24","index":6567,"close":51.17,"high":51.72,"low":51.06,"open":51.3,"volume":9921500},{"timestamp":1532525400,"date":"2018-07-25","index":6568,"close":51.62,"high":51.72,"low":51.01,"open":51.01,"volume":11368000}],"post":[{"timestamp":1532611800,"date":"2018-07-26","index":6569,"close":51.45,"high":51.84,"low":51.34,"open":51.68,"volume":11114800},{"timestamp":1532698200,"date":"2018-07-27","index":6570,"close":52.15,"high":52.6,"low":50.21,"open":51.5,"volume":15770300},{"timestamp":1532957400,"date":"2018-07-30","index":6571,"close":51.9,"high":52.85,"low":51.76,"open":52.2,"volume":14448400},{"timestamp":1533043800,"date":"2018-07-31","index":6572,"close":52.39,"high":52.69,"low":51.85,"open":52.03,"volume":9228200},{"timestamp":1533130200,"date":"2018-08-01","index":6573,"close":51.93,"high":52.24,"low":51.25,"open":52.24,"volume":11952400},{"timestamp":1533216600,"date":"2018-08-02","index":6574,"close":51.68,"high":52.35,"low":51.43,"open":52.1,"volume":13636400},{"timestamp":1533303000,"date":"2018-08-03","index":6575,"close":52.23,"high":52.45,"low":51.58,"open":51.7,"volume":8246100},{"timestamp":1533562200,"date":"2018-08-06","index":6576,"close":52.07,"high":52.27,"low":51.8,"open":52.1,"volume":6505800},{"timestamp":1533648600,"date":"2018-08-07","index":6577,"close":52.07,"high":52.21,"low":51.8,"open":52.08,"volume":5869400},{"timestamp":1533735000,"date":"2018-08-08","index":6578,"close":51.55,"high":51.93,"low":51.36,"open":51.83,"volume":7257200},{"timestamp":1533821400,"date":"2018-08-09","index":6579,"close":51.92,"high":52.02,"low":51.32,"open":51.53,"volume":7175400}]},{"date":"2018-04-26","estimated":0.53,"reported":0.53,"pre":[{"timestamp":1523453400,"date":"2018-04-11","index":6495,"close":59.42,"high":59.71,"low":59,"open":59.19,"volume":5508000},{"timestamp":1523539800,"date":"2018-04-12","index":6496,"close":59.43,"high":60.12,"low":59.42,"open":59.66,"volume":6088200},{"timestamp":1523626200,"date":"2018-04-13","index":6497,"close":59.24,"high":59.55,"low":58.96,"open":59,"volume":6689800},{"timestamp":1523885400,"date":"2018-04-16","index":6498,"close":59.43,"high":59.69,"low":58.84,"open":59.13,"volume":6119200},{"timestamp":1523971800,"date":"2018-04-17","index":6499,"close":59.83,"high":60,"low":59.4,"open":59.75,"volume":6139600},{"timestamp":1524058200,"date":"2018-04-18","index":6500,"close":59.5,"high":59.83,"low":59.44,"open":59.73,"volume":5914200},{"timestamp":1524144600,"date":"2018-04-19","index":6501,"close":59.22,"high":59.49,"low":58.73,"open":59.42,"volume":6280100},{"timestamp":1524231000,"date":"2018-04-20","index":6502,"close":58,"high":59.18,"low":57.8,"open":59.03,"volume":12037600},{"timestamp":1524490200,"date":"2018-04-23","index":6503,"close":58.16,"high":58.73,"low":57.69,"open":58.01,"volume":8444400},{"timestamp":1524576600,"date":"2018-04-24","index":6504,"close":57.81,"high":58.66,"low":57.65,"open":58.48,"volume":7793600},{"timestamp":1524663000,"date":"2018-04-25","index":6505,"close":57.71,"high":58.27,"low":57.29,"open":58.27,"volume":8367400}],"post":[{"timestamp":1524749400,"date":"2018-04-26","index":6506,"close":59.38,"high":60.18,"low":57.85,"open":58.11,"volume":14516600},{"timestamp":1524835800,"date":"2018-04-27","index":6507,"close":58.36,"high":58.98,"low":57.5,"open":58.07,"volume":11975200},{"timestamp":1525095000,"date":"2018-04-30","index":6508,"close":57.57,"high":58.51,"low":57.46,"open":58.39,"volume":7854600},{"timestamp":1525181400,"date":"2018-05-01","index":6509,"close":58.13,"high":58.25,"low":57.44,"open":57.67,"volume":7257500},{"timestamp":1525267800,"date":"2018-05-02","index":6510,"close":56.7,"high":58.09,"low":56.53,"open":58.06,"volume":7299100},{"timestamp":1525354200,"date":"2018-05-03","index":6511,"close":56.13,"high":56.57,"low":55.54,"open":56.52,"volume":7152400},{"timestamp":1525440600,"date":"2018-05-04","index":6512,"close":57.68,"high":57.93,"low":56.49,"open":56.54,"volume":9279200},{"timestamp":1525699800,"date":"2018-05-07","index":6513,"close":57.45,"high":59.04,"low":57.27,"open":58.99,"volume":10630600},{"timestamp":1525786200,"date":"2018-05-08","index":6514,"close":57.67,"high":57.71,"low":57,"open":57.45,"volume":7234000},{"timestamp":1525872600,"date":"2018-05-09","index":6515,"close":57.04,"high":57.62,"low":56.79,"open":57.43,"volume":7015300},{"timestamp":1525959000,"date":"2018-05-10","index":6516,"close":57.65,"high":57.7,"low":57.02,"open":57.18,"volume":6565800}]},{"date":"2018-01-25","estimated":0.57,"reported":0.58,"pre":[{"timestamp":1515508200,"date":"2018-01-09","index":6432,"close":59.18,"high":59.47,"low":58.86,"open":59.2,"volume":5233400},{"timestamp":1515594600,"date":"2018-01-10","index":6433,"close":59.82,"high":60.13,"low":58.86,"open":60,"volume":8656500},{"timestamp":1515681000,"date":"2018-01-11","index":6434,"close":60,"high":60.02,"low":59.45,"open":59.52,"volume":5806300},{"timestamp":1515767400,"date":"2018-01-12","index":6435,"close":60.4,"high":60.51,"low":59.65,"open":60.4,"volume":6989100},{"timestamp":1516113000,"date":"2018-01-16","index":6436,"close":60.56,"high":61.1,"low":60.3,"open":60.33,"volume":8040700},{"timestamp":1516199400,"date":"2018-01-17","index":6437,"close":60.66,"high":61.33,"low":60.52,"open":61,"volume":8433800},{"timestamp":1516285800,"date":"2018-01-18","index":6438,"close":61.09,"high":61.44,"low":60.74,"open":61.43,"volume":9170900},{"timestamp":1516372200,"date":"2018-01-19","index":6439,"close":61.26,"high":61.46,"low":60.95,"open":61.21,"volume":8361900},{"timestamp":1516631400,"date":"2018-01-22","index":6440,"close":61.41,"high":61.47,"low":60.77,"open":61.04,"volume":11945800},{"timestamp":1516717800,"date":"2018-01-23","index":6441,"close":61.69,"high":61.91,"low":61.14,"open":61.32,"volume":10806800},{"timestamp":1516804200,"date":"2018-01-24","index":6442,"close":60.83,"high":61.94,"low":60.23,"open":61.51,"volume":11911900}],"post":[{"timestamp":1516890600,"date":"2018-01-25","index":6443,"close":60.55,"high":61.2,"low":60.4,"open":61.03,"volume":16225600},{"timestamp":1516977000,"date":"2018-01-26","index":6444,"close":57.99,"high":58.17,"low":56.55,"open":57.94,"volume":51851700},{"timestamp":1517236200,"date":"2018-01-29","index":6445,"close":57.02,"high":58.35,"low":56.91,"open":57.55,"volume":18899900},{"timestamp":1517322600,"date":"2018-01-30","index":6446,"close":57.19,"high":57.54,"low":56.74,"open":56.96,"volume":14341200},{"timestamp":1517409000,"date":"2018-01-31","index":6447,"close":56.81,"high":57.45,"low":56.7,"open":57.23,"volume":13118400},{"timestamp":1517495400,"date":"2018-02-01","index":6448,"close":56,"high":56.42,"low":55.89,"open":56.28,"volume":14690100},{"timestamp":1517581800,"date":"2018-02-02","index":6449,"close":55.77,"high":56.32,"low":55.7,"open":55.9,"volume":15358900},{"timestamp":1517841000,"date":"2018-02-05","index":6450,"close":54.69,"high":56.26,"low":54.57,"open":55.53,"volume":16060000},{"timestamp":1517927400,"date":"2018-02-06","index":6451,"close":55.61,"high":56.06,"low":53.56,"open":53.69,"volume":17415100},{"timestamp":1518013800,"date":"2018-02-07","index":6452,"close":54.46,"high":55.43,"low":54.44,"open":55.08,"volume":13927000},{"timestamp":1518100200,"date":"2018-02-08","index":6453,"close":53.77,"high":54.79,"low":53.75,"open":54.5,"volume":17736700}]},{"date":"2017-11-02","estimated":0.55,"reported":0.55,"pre":[{"timestamp":1508333400,"date":"2017-10-18","index":6376,"close":55.21,"high":55.43,"low":54.22,"open":54.46,"volume":8299500},{"timestamp":1508419800,"date":"2017-10-19","index":6377,"close":55.4,"high":55.54,"low":54.9,"open":55.08,"volume":5720200},{"timestamp":1508506200,"date":"2017-10-20","index":6378,"close":54.57,"high":55.4,"low":54.18,"open":55.31,"volume":11741100},{"timestamp":1508765400,"date":"2017-10-23","index":6379,"close":54.27,"high":54.94,"low":54.18,"open":54.77,"volume":10111100},{"timestamp":1508851800,"date":"2017-10-24","index":6380,"close":54.28,"high":54.56,"low":54.02,"open":54.37,"volume":7818500},{"timestamp":1508938200,"date":"2017-10-25","index":6381,"close":54.16,"high":54.39,"low":53.66,"open":54.24,"volume":8281200},{"timestamp":1509024600,"date":"2017-10-26","index":6382,"close":54.91,"high":55.75,"low":54.5,"open":54.5,"volume":12211400},{"timestamp":1509111000,"date":"2017-10-27","index":6383,"close":54.88,"high":55.12,"low":54.68,"open":54.83,"volume":9922600},{"timestamp":1509370200,"date":"2017-10-30","index":6384,"close":55.17,"high":55.23,"low":54.4,"open":54.79,"volume":6430900},{"timestamp":1509456600,"date":"2017-10-31","index":6385,"close":54.84,"high":55.31,"low":54.7,"open":55.16,"volume":8857800},{"timestamp":1509543000,"date":"2017-11-01","index":6386,"close":55.13,"high":55.59,"low":54.94,"open":55.1,"volume":7189800}],"post":[{"timestamp":1509629400,"date":"2017-11-02","index":6387,"close":54.87,"high":55.39,"low":54.77,"open":55.15,"volume":16879000},{"timestamp":1509715800,"date":"2017-11-03","index":6388,"close":56.03,"high":56.94,"low":54.05,"open":54.16,"volume":28773800},{"timestamp":1509978600,"date":"2017-11-06","index":6389,"close":56.57,"high":56.69,"low":55.63,"open":55.99,"volume":10835700},{"timestamp":1510065000,"date":"2017-11-07","index":6390,"close":57.22,"high":57.29,"low":56.33,"open":56.33,"volume":11167400},{"timestamp":1510151400,"date":"2017-11-08","index":6391,"close":57.91,"high":58.01,"low":57,"open":57.03,"volume":13533700},{"timestamp":1510237800,"date":"2017-11-09","index":6392,"close":57.36,"high":57.66,"low":56.79,"open":57.2,"volume":14778900},{"timestamp":1510324200,"date":"2017-11-10","index":6393,"close":57.04,"high":57.39,"low":56.54,"open":57.36,"volume":7930300},{"timestamp":1510583400,"date":"2017-11-13","index":6394,"close":56.64,"high":57.14,"low":56.55,"open":56.81,"volume":7648200},{"timestamp":1510669800,"date":"2017-11-14","index":6395,"close":56.93,"high":57,"low":56.41,"open":56.47,"volume":7758200},{"timestamp":1510756200,"date":"2017-11-15","index":6396,"close":56.7,"high":57.06,"low":56.51,"open":56.82,"volume":8880500},{"timestamp":1510842600,"date":"2017-11-16","index":6397,"close":57.24,"high":57.42,"low":56.75,"open":56.92,"volume":8310200}]},{"date":"2017-07-27","estimated":0.55,"reported":0.55,"pre":[{"timestamp":1499866200,"date":"2017-07-12","index":6307,"close":58.54,"high":58.71,"low":58.02,"open":58.21,"volume":7141900},{"timestamp":1499952600,"date":"2017-07-13","index":6308,"close":58.38,"high":58.87,"low":58.12,"open":58.8,"volume":8460200},{"timestamp":1500039000,"date":"2017-07-14","index":6309,"close":58.76,"high":58.92,"low":58.28,"open":58.4,"volume":5441400},{"timestamp":1500298200,"date":"2017-07-17","index":6310,"close":58.33,"high":58.87,"low":58.28,"open":58.73,"volume":6774500},{"timestamp":1500384600,"date":"2017-07-18","index":6311,"close":58.21,"high":58.58,"low":57.69,"open":58.12,"volume":7857500},{"timestamp":1500471000,"date":"2017-07-19","index":6312,"close":58.11,"high":58.41,"low":57.9,"open":58.15,"volume":8203600},{"timestamp":1500557400,"date":"2017-07-20","index":6313,"close":58.03,"high":58.84,"low":58,"open":58.41,"volume":10546700},{"timestamp":1500643800,"date":"2017-07-21","index":6314,"close":57.98,"high":58.26,"low":57.83,"open":57.92,"volume":6717200},{"timestamp":1500903000,"date":"2017-07-24","index":6315,"close":58.02,"high":58.25,"low":57.93,"open":58,"volume":7442600},{"timestamp":1500989400,"date":"2017-07-25","index":6316,"close":58.55,"high":58.84,"low":57.98,"open":58.22,"volume":7933100},{"timestamp":1501075800,"date":"2017-07-26","index":6317,"close":57.94,"high":58.84,"low":57.78,"open":58.8,"volume":8775900}],"post":[{"timestamp":1501162200,"date":"2017-07-27","index":6318,"close":59.5,"high":59.66,"low":57.93,"open":58.25,"volume":23286700},{"timestamp":1501248600,"date":"2017-07-28","index":6319,"close":54,"high":55.96,"low":53.41,"open":55.23,"volume":53454800},{"timestamp":1501507800,"date":"2017-07-31","index":6320,"close":53.98,"high":54.68,"low":53.95,"open":54.48,"volume":20299400},{"timestamp":1501594200,"date":"2017-08-01","index":6321,"close":54.73,"high":54.79,"low":53.97,"open":54.57,"volume":18120900},{"timestamp":1501680600,"date":"2017-08-02","index":6322,"close":55.43,"high":55.45,"low":54.67,"open":54.75,"volume":14764900},{"timestamp":1501767000,"date":"2017-08-03","index":6323,"close":55.68,"high":56.12,"low":55.5,"open":55.64,"volume":13331500},{"timestamp":1501853400,"date":"2017-08-04","index":6324,"close":55.44,"high":56.05,"low":55.09,"open":55.97,"volume":9179800},{"timestamp":1502112600,"date":"2017-08-07","index":6325,"close":55.63,"high":55.93,"low":55.42,"open":55.6,"volume":7253900},{"timestamp":1502199000,"date":"2017-08-08","index":6326,"close":54.52,"high":55.58,"low":54.36,"open":55.55,"volume":11095300},{"timestamp":1502285400,"date":"2017-08-09","index":6327,"close":53.74,"high":54.43,"low":53.3,"open":54.43,"volume":16717700},{"timestamp":1502371800,"date":"2017-08-10","index":6328,"close":53.07,"high":53.75,"low":52.99,"open":53.52,"volume":13235300}]},{"date":"2017-04-27","estimated":0.45,"reported":0.45,"pre":[{"timestamp":1491917400,"date":"2017-04-11","index":6244,"close":57.88,"high":58.16,"low":57.38,"open":57.74,"volume":5855100},{"timestamp":1492003800,"date":"2017-04-12","index":6245,"close":57.58,"high":57.9,"low":57.48,"open":57.88,"volume":5450300},{"timestamp":1492090200,"date":"2017-04-13","index":6246,"close":57.51,"high":57.79,"low":57.45,"open":57.61,"volume":4871700},{"timestamp":1492435800,"date":"2017-04-17","index":6247,"close":58.08,"high":58.25,"low":57.68,"open":57.68,"volume":5626000},{"timestamp":1492522200,"date":"2017-04-18","index":6248,"close":58.35,"high":58.48,"low":57.59,"open":57.59,"volume":5449300},{"timestamp":1492608600,"date":"2017-04-19","index":6249,"close":59.04,"high":59.49,"low":58.5,"open":58.6,"volume":12000600},{"timestamp":1492695000,"date":"2017-04-20","index":6250,"close":60.08,"high":60.34,"low":59.56,"open":59.71,"volume":12445900},{"timestamp":1492781400,"date":"2017-04-21","index":6251,"close":60.61,"high":60.69,"low":60.15,"open":60.2,"volume":8800000},{"timestamp":1493040600,"date":"2017-04-24","index":6252,"close":61.11,"high":61.38,"low":60.89,"open":61,"volume":10721300},{"timestamp":1493127000,"date":"2017-04-25","index":6253,"close":60.96,"high":61.21,"low":59.92,"open":60.65,"volume":11031500},{"timestamp":1493213400,"date":"2017-04-26","index":6254,"close":61.56,"high":61.75,"low":60.98,"open":61.23,"volume":8525400}],"post":[{"timestamp":1493299800,"date":"2017-04-27","index":6255,"close":61.3,"high":61.94,"low":61.19,"open":61.63,"volume":15285300},{"timestamp":1493386200,"date":"2017-04-28","index":6256,"close":60.06,"high":60.18,"low":58.99,"open":59.41,"volume":25046100},{"timestamp":1493645400,"date":"2017-05-01","index":6257,"close":60.18,"high":60.6,"low":59.76,"open":60,"volume":10910300},{"timestamp":1493731800,"date":"2017-05-02","index":6258,"close":60.5,"high":60.52,"low":60.04,"open":60.15,"volume":9152100},{"timestamp":1493818200,"date":"2017-05-03","index":6259,"close":60.59,"high":60.67,"low":60.26,"open":60.52,"volume":7706400},{"timestamp":1493904600,"date":"2017-05-04","index":6260,"close":60.83,"high":60.85,"low":60.39,"open":60.65,"volume":6874300},{"timestamp":1493991000,"date":"2017-05-05","index":6261,"close":60.95,"high":60.99,"low":60.58,"open":60.95,"volume":6443300},{"timestamp":1494250200,"date":"2017-05-08","index":6262,"close":60.94,"high":61.07,"low":60.7,"open":61.07,"volume":5588400},{"timestamp":1494336600,"date":"2017-05-09","index":6263,"close":60.98,"high":61.08,"low":60.57,"open":60.58,"volume":5806600},{"timestamp":1494423000,"date":"2017-05-10","index":6264,"close":60.66,"high":60.98,"low":60.21,"open":60.88,"volume":7198400},{"timestamp":1494509400,"date":"2017-05-11","index":6265,"close":60.27,"high":60.51,"low":60.03,"open":60.45,"volume":5516900}]},{"date":"2017-01-26","estimated":0.52,"reported":0.52,"pre":[{"timestamp":1484058600,"date":"2017-01-10","index":6181,"close":57.88,"high":58.26,"low":57.83,"open":58.22,"volume":6671800},{"timestamp":1484145000,"date":"2017-01-11","index":6182,"close":58.1,"high":58.12,"low":57.59,"open":57.8,"volume":6028000},{"timestamp":1484231400,"date":"2017-01-12","index":6183,"close":58.03,"high":58.13,"low":57.64,"open":58,"volume":4733000},{"timestamp":1484317800,"date":"2017-01-13","index":6184,"close":57.85,"high":58.1,"low":57.65,"open":58.03,"volume":4745600},{"timestamp":1484663400,"date":"2017-01-17","index":6185,"close":58,"high":58.25,"low":57.41,"open":57.62,"volume":5734700},{"timestamp":1484749800,"date":"2017-01-18","index":6186,"close":58.45,"high":58.58,"low":58.03,"open":58.32,"volume":7375700},{"timestamp":1484836200,"date":"2017-01-19","index":6187,"close":57.89,"high":58.45,"low":57.72,"open":58.31,"volume":7850500},{"timestamp":1484922600,"date":"2017-01-20","index":6188,"close":57.66,"high":58.2,"low":57.41,"open":58.14,"volume":7651600},{"timestamp":1485181800,"date":"2017-01-23","index":6189,"close":57.76,"high":57.9,"low":57.15,"open":57.42,"volume":6814400},{"timestamp":1485268200,"date":"2017-01-24","index":6190,"close":58.44,"high":58.5,"low":57.76,"open":57.93,"volume":10704100},{"timestamp":1485354600,"date":"2017-01-25","index":6191,"close":58.7,"high":58.93,"low":58.45,"open":58.67,"volume":7117600}],"post":[{"timestamp":1485441000,"date":"2017-01-26","index":6192,"close":58.46,"high":59,"low":58.26,"open":58.7,"volume":12382400},{"timestamp":1485527400,"date":"2017-01-27","index":6193,"close":56.12,"high":56.59,"low":55.65,"open":55.75,"volume":28884900},{"timestamp":1485786600,"date":"2017-01-30","index":6194,"close":55.9,"high":56.24,"low":55.58,"open":56,"volume":13322000},{"timestamp":1485873000,"date":"2017-01-31","index":6195,"close":55.22,"high":55.87,"low":54.88,"open":55.8,"volume":14308000},{"timestamp":1485959400,"date":"2017-02-01","index":6196,"close":53.9,"high":55.5,"low":53.81,"open":55.49,"volume":18796900},{"timestamp":1486045800,"date":"2017-02-02","index":6197,"close":53.87,"high":54.39,"low":53.85,"open":54.04,"volume":15289700},{"timestamp":1486132200,"date":"2017-02-03","index":6198,"close":55.06,"high":55.1,"low":54.01,"open":54.21,"volume":14161700},{"timestamp":1486391400,"date":"2017-02-06","index":6199,"close":55.73,"high":55.75,"low":54.9,"open":55.01,"volume":13029800},{"timestamp":1486477800,"date":"2017-02-07","index":6200,"close":55.24,"high":55.84,"low":55.18,"open":55.79,"volume":9910500},{"timestamp":1486564200,"date":"2017-02-08","index":6201,"close":55.22,"high":55.5,"low":55.1,"open":55.19,"volume":11681900},{"timestamp":1486650600,"date":"2017-02-09","index":6202,"close":55.81,"high":56.12,"low":55.21,"open":55.23,"volume":11106800}]},{"date":"2016-11-03","estimated":0.55,"reported":0.56,"pre":[{"timestamp":1476883800,"date":"2016-10-19","index":6125,"close":53.15,"high":53.74,"low":52.9,"open":52.91,"volume":9095300},{"timestamp":1476970200,"date":"2016-10-20","index":6126,"close":53.59,"high":53.74,"low":52.91,"open":53.36,"volume":9286800},{"timestamp":1477056600,"date":"2016-10-21","index":6127,"close":53.63,"high":53.7,"low":53.25,"open":53.42,"volume":6767200},{"timestamp":1477315800,"date":"2016-10-24","index":6128,"close":54.18,"high":54.46,"low":53.89,"open":53.9,"volume":6919700},{"timestamp":1477402200,"date":"2016-10-25","index":6129,"close":53.67,"high":54.17,"low":53.5,"open":54.1,"volume":6052800},{"timestamp":1477488600,"date":"2016-10-26","index":6130,"close":53.63,"high":53.84,"low":53.36,"open":53.6,"volume":5817800},{"timestamp":1477575000,"date":"2016-10-27","index":6131,"close":53.59,"high":53.83,"low":53.13,"open":53.6,"volume":7900000},{"timestamp":1477661400,"date":"2016-10-28","index":6132,"close":53.53,"high":53.84,"low":53.11,"open":53.65,"volume":6620300},{"timestamp":1477920600,"date":"2016-10-31","index":6133,"close":53.07,"high":53.7,"low":53.06,"open":53.7,"volume":9142500},{"timestamp":1478007000,"date":"2016-11-01","index":6134,"close":52.5,"high":53.21,"low":52.09,"open":53.14,"volume":15425800},{"timestamp":1478093400,"date":"2016-11-02","index":6135,"close":52.98,"high":53.46,"low":52.31,"open":52.34,"volume":10851700}],"post":[{"timestamp":1478179800,"date":"2016-11-03","index":6136,"close":51.77,"high":53,"low":51.34,"open":52.99,"volume":21847300},{"timestamp":1478266200,"date":"2016-11-04","index":6137,"close":52.75,"high":53.74,"low":50.84,"open":51.43,"volume":21956800},{"timestamp":1478529000,"date":"2016-11-07","index":6138,"close":54.49,"high":54.68,"low":53.19,"open":53.5,"volume":14916800},{"timestamp":1478615400,"date":"2016-11-08","index":6139,"close":54.62,"high":54.79,"low":54.12,"open":54.4,"volume":9352000},{"timestamp":1478701800,"date":"2016-11-09","index":6140,"close":54.58,"high":54.82,"low":52.8,"open":53.2,"volume":13727800},{"timestamp":1478788200,"date":"2016-11-10","index":6141,"close":53.57,"high":54.82,"low":53.51,"open":54.64,"volume":13621700},{"timestamp":1478874600,"date":"2016-11-11","index":6142,"close":53.93,"high":53.99,"low":53.25,"open":53.43,"volume":8436400},{"timestamp":1479133800,"date":"2016-11-14","index":6143,"close":54.22,"high":54.47,"low":53.5,"open":53.93,"volume":10489800},{"timestamp":1479220200,"date":"2016-11-15","index":6144,"close":54.59,"high":54.69,"low":53.9,"open":54.09,"volume":9588000},{"timestamp":1479306600,"date":"2016-11-16","index":6145,"close":55.44,"high":55.52,"low":54.26,"open":54.33,"volume":10779200},{"timestamp":1479393000,"date":"2016-11-17","index":6146,"close":55.85,"high":55.9,"low":55.06,"open":55.22,"volume":8744500}]},{"date":"2016-07-21","estimated":0.49,"reported":0.49,"pre":[{"timestamp":1467811800,"date":"2016-07-06","index":6051,"close":56.75,"high":57.11,"low":56.32,"open":56.52,"volume":8474200},{"timestamp":1467898200,"date":"2016-07-07","index":6052,"close":56.91,"high":57,"low":56.47,"open":56.66,"volume":6813300},{"timestamp":1467984600,"date":"2016-07-08","index":6053,"close":56.51,"high":57,"low":56.36,"open":56.92,"volume":12655500},{"timestamp":1468243800,"date":"2016-07-11","index":6054,"close":56.32,"high":56.92,"low":56.06,"open":56.8,"volume":10394400},{"timestamp":1468330200,"date":"2016-07-12","index":6055,"close":57.48,"high":57.6,"low":56.51,"open":56.65,"volume":10998500},{"timestamp":1468416600,"date":"2016-07-13","index":6056,"close":56.48,"high":57.26,"low":56.35,"open":56.8,"volume":12183600},{"timestamp":1468503000,"date":"2016-07-14","index":6057,"close":57.59,"high":57.68,"low":56.97,"open":57,"volume":11353600},{"timestamp":1468589400,"date":"2016-07-15","index":6058,"close":57.41,"high":57.74,"low":57.13,"open":57.69,"volume":8494000},{"timestamp":1468848600,"date":"2016-07-18","index":6059,"close":56.92,"high":57.59,"low":56.85,"open":57.59,"volume":7614600},{"timestamp":1468935000,"date":"2016-07-19","index":6060,"close":56.76,"high":57.14,"low":56.55,"open":56.85,"volume":8719800},{"timestamp":1469021400,"date":"2016-07-20","index":6061,"close":57.54,"high":57.66,"low":56.71,"open":57,"volume":9446400}],"post":[{"timestamp":1469107800,"date":"2016-07-21","index":6062,"close":57.6,"high":57.67,"low":57.04,"open":57.62,"volume":16151700},{"timestamp":1469194200,"date":"2016-07-22","index":6063,"close":57.9,"high":58.24,"low":57.2,"open":57.6,"volume":23899300},{"timestamp":1469453400,"date":"2016-07-25","index":6064,"close":57.95,"high":58.09,"low":57.5,"open":57.72,"volume":10486000},{"timestamp":1469539800,"date":"2016-07-26","index":6065,"close":58.31,"high":58.84,"low":58.2,"open":58.58,"volume":10106700},{"timestamp":1469626200,"date":"2016-07-27","index":6066,"close":57.85,"high":58.4,"low":57.67,"open":58.38,"volume":6551800},{"timestamp":1469712600,"date":"2016-07-28","index":6067,"close":58.21,"high":58.31,"low":57.74,"open":57.88,"volume":6830100},{"timestamp":1469799000,"date":"2016-07-29","index":6068,"close":58.05,"high":58.43,"low":57.92,"open":58.18,"volume":6914900},{"timestamp":1470058200,"date":"2016-08-01","index":6069,"close":57.63,"high":58.05,"low":57.43,"open":58,"volume":7997600},{"timestamp":1470144600,"date":"2016-08-02","index":6070,"close":56.73,"high":57.34,"low":56.54,"open":57.25,"volume":7574600},{"timestamp":1470231000,"date":"2016-08-03","index":6071,"close":55.94,"high":56.59,"low":55.72,"open":56.46,"volume":11484800},{"timestamp":1470317400,"date":"2016-08-04","index":6072,"close":55.42,"high":56.29,"low":55.38,"open":56.05,"volume":11193700}]},{"date":"2016-04-21","estimated":0.39,"reported":0.39,"pre":[{"timestamp":1459949400,"date":"2016-04-06","index":5988,"close":60.83,"high":60.91,"low":59.91,"open":60.02,"volume":5667300},{"timestamp":1460035800,"date":"2016-04-07","index":5989,"close":61.17,"high":61.54,"low":60.54,"open":60.59,"volume":8239200},{"timestamp":1460122200,"date":"2016-04-08","index":5990,"close":61.04,"high":61.64,"low":60.7,"open":61.5,"volume":5064900},{"timestamp":1460381400,"date":"2016-04-11","index":5991,"close":60.9,"high":61.5,"low":60.78,"open":61.22,"volume":6103400},{"timestamp":1460467800,"date":"2016-04-12","index":5992,"close":59.5,"high":59.68,"low":58.37,"open":58.95,"volume":17565800},{"timestamp":1460554200,"date":"2016-04-13","index":5993,"close":60.21,"high":61.08,"low":59.75,"open":60.32,"volume":9898500},{"timestamp":1460640600,"date":"2016-04-14","index":5994,"close":60.13,"high":60.4,"low":59.91,"open":60.26,"volume":5157400},{"timestamp":1460727000,"date":"2016-04-15","index":5995,"close":60.51,"high":60.62,"low":60.01,"open":60.24,"volume":5965300},{"timestamp":1460986200,"date":"2016-04-18","index":5996,"close":60.89,"high":61.07,"low":60.36,"open":60.69,"volume":7228600},{"timestamp":1461072600,"date":"2016-04-19","index":5997,"close":60.9,"high":61.25,"low":60.48,"open":61.16,"volume":7283600},{"timestamp":1461159000,"date":"2016-04-20","index":5998,"close":60.9,"high":61.43,"low":60.85,"open":61.04,"volume":5558800}],"post":[{"timestamp":1461245400,"date":"2016-04-21","index":5999,"close":60.64,"high":61.1,"low":60.48,"open":60.9,"volume":12799100},{"timestamp":1461331800,"date":"2016-04-22","index":6000,"close":57.68,"high":59.1,"low":57.03,"open":59.01,"volume":29836700},{"timestamp":1461591000,"date":"2016-04-25","index":6001,"close":57.77,"high":57.96,"low":57.58,"open":57.62,"volume":8428000},{"timestamp":1461677400,"date":"2016-04-26","index":6002,"close":57.72,"high":58.67,"low":57.56,"open":58.05,"volume":8839100},{"timestamp":1461763800,"date":"2016-04-27","index":6003,"close":56.9,"high":57.65,"low":56.62,"open":57.51,"volume":12390800},{"timestamp":1461850200,"date":"2016-04-28","index":6004,"close":56.42,"high":57.36,"low":56.32,"open":56.59,"volume":9196600},{"timestamp":1461936600,"date":"2016-04-29","index":6005,"close":56.23,"high":56.43,"low":55.29,"open":56.02,"volume":12133400},{"timestamp":1462195800,"date":"2016-05-02","index":6006,"close":57.36,"high":57.37,"low":56.11,"open":56.29,"volume":8616200},{"timestamp":1462282200,"date":"2016-05-03","index":6007,"close":56.25,"high":57.06,"low":56.14,"open":56.7,"volume":7854300},{"timestamp":1462368600,"date":"2016-05-04","index":6008,"close":56.39,"high":56.65,"low":55.8,"open":55.98,"volume":6508500},{"timestamp":1462455000,"date":"2016-05-05","index":6009,"close":56.25,"high":56.77,"low":56.01,"open":56.37,"volume":6215400}]},{"date":"2016-01-21","estimated":0.45,"reported":0.46,"pre":[{"timestamp":1452004200,"date":"2016-01-05","index":5925,"close":58.65,"high":58.79,"low":57.98,"open":58.79,"volume":9617800},{"timestamp":1452090600,"date":"2016-01-06","index":5926,"close":58.13,"high":58.53,"low":57.64,"open":57.7,"volume":8266300},{"timestamp":1452177000,"date":"2016-01-07","index":5927,"close":56.69,"high":57.91,"low":56.16,"open":56.88,"volume":11140900},{"timestamp":1452263400,"date":"2016-01-08","index":5928,"close":56.63,"high":57.73,"low":56.53,"open":57.41,"volume":10427000},{"timestamp":1452522600,"date":"2016-01-11","index":5929,"close":57.82,"high":58.12,"low":56.78,"open":57,"volume":10757300},{"timestamp":1452609000,"date":"2016-01-12","index":5930,"close":59.46,"high":59.53,"low":58.18,"open":58.39,"volume":12375800},{"timestamp":1452695400,"date":"2016-01-13","index":5931,"close":57.87,"high":60,"low":57.8,"open":59.8,"volume":11303600},{"timestamp":1452781800,"date":"2016-01-14","index":5932,"close":58.98,"high":59.43,"low":56.92,"open":57.51,"volume":11444100},{"timestamp":1452868200,"date":"2016-01-15","index":5933,"close":58,"high":58.39,"low":56.75,"open":57.07,"volume":15246100},{"timestamp":1453213800,"date":"2016-01-19","index":5934,"close":58.55,"high":59.39,"low":58.12,"open":58.67,"volume":12289000},{"timestamp":1453300200,"date":"2016-01-20","index":5935,"close":56.92,"high":57.96,"low":54.94,"open":57.57,"volume":22786400}],"post":[{"timestamp":1453386600,"date":"2016-01-21","index":5936,"close":59.03,"high":59.38,"low":57.67,"open":57.84,"volume":20888500},{"timestamp":1453473000,"date":"2016-01-22","index":5937,"close":59.17,"high":59.4,"low":57.41,"open":57.55,"volume":32820200},{"timestamp":1453732200,"date":"2016-01-25","index":5938,"close":57.71,"high":59.38,"low":57.61,"open":59.36,"volume":13554300},{"timestamp":1453818600,"date":"2016-01-26","index":5939,"close":58.61,"high":58.87,"low":57.8,"open":57.92,"volume":8898100},{"timestamp":1453905000,"date":"2016-01-27","index":5940,"close":57.63,"high":58.96,"low":57.26,"open":58.87,"volume":12491300},{"timestamp":1453991400,"date":"2016-01-28","index":5941,"close":59.29,"high":59.42,"low":58,"open":58.29,"volume":11832400},{"timestamp":1454077800,"date":"2016-01-29","index":5942,"close":60.77,"high":60.88,"low":59.64,"open":59.78,"volume":13224400},{"timestamp":1454337000,"date":"2016-02-01","index":5943,"close":61.4,"high":61.79,"low":60.27,"open":60.66,"volume":9529100},{"timestamp":1454423400,"date":"2016-02-02","index":5944,"close":60.7,"high":60.9,"low":60.18,"open":60.66,"volume":9407400},{"timestamp":1454509800,"date":"2016-02-03","index":5945,"close":59.53,"high":61.13,"low":58.5,"open":60.88,"volume":12254500},{"timestamp":1454596200,"date":"2016-02-04","index":5946,"close":58.29,"high":59.45,"low":57.99,"open":59.41,"volume":13944900}]},{"date":"2015-10-29","estimated":0.43,"reported":0.43,"pre":[{"timestamp":1444829400,"date":"2015-10-14","index":5869,"close":58.82,"high":60.17,"low":58.43,"open":60,"volume":8365600},{"timestamp":1444915800,"date":"2015-10-15","index":5870,"close":59.69,"high":59.83,"low":58.08,"open":58.95,"volume":9745900},{"timestamp":1445002200,"date":"2015-10-16","index":5871,"close":59.93,"high":60.29,"low":59.46,"open":59.96,"volume":12860800},{"timestamp":1445261400,"date":"2015-10-19","index":5872,"close":60.97,"high":61.29,"low":59.87,"open":60.13,"volume":8117200},{"timestamp":1445347800,"date":"2015-10-20","index":5873,"close":60.88,"high":61.36,"low":60.56,"open":61.22,"volume":6089100},{"timestamp":1445434200,"date":"2015-10-21","index":5874,"close":60.53,"high":61.12,"low":60.16,"open":61.07,"volume":6055300},{"timestamp":1445520600,"date":"2015-10-22","index":5875,"close":61.49,"high":61.71,"low":60.17,"open":60.96,"volume":9182000},{"timestamp":1445607000,"date":"2015-10-23","index":5876,"close":62.61,"high":62.8,"low":61.62,"open":62.11,"volume":8206000},{"timestamp":1445866200,"date":"2015-10-26","index":5877,"close":63.43,"high":63.84,"low":62.97,"open":62.98,"volume":9751700},{"timestamp":1445952600,"date":"2015-10-27","index":5878,"close":62.71,"high":63.41,"low":62.19,"open":63.37,"volume":8973200},{"timestamp":1446039000,"date":"2015-10-28","index":5879,"close":63.51,"high":63.52,"low":62.42,"open":63.11,"volume":9627300}],"post":[{"timestamp":1446125400,"date":"2015-10-29","index":5880,"close":62.5,"high":63.5,"low":61.71,"open":63.42,"volume":14839100},{"timestamp":1446211800,"date":"2015-10-30","index":5881,"close":62.57,"high":64,"low":62.26,"open":63.69,"volume":16822300},{"timestamp":1446474600,"date":"2015-11-02","index":5882,"close":62.24,"high":63.1,"low":62.12,"open":63.01,"volume":8547200},{"timestamp":1446561000,"date":"2015-11-03","index":5883,"close":62.8,"high":62.98,"low":61.65,"open":62,"volume":8847700},{"timestamp":1446647400,"date":"2015-11-04","index":5884,"close":61.96,"high":63.04,"low":61.34,"open":63.04,"volume":9085100},{"timestamp":1446733800,"date":"2015-11-05","index":5885,"close":62.28,"high":62.46,"low":62.01,"open":62.17,"volume":6145000},{"timestamp":1446820200,"date":"2015-11-06","index":5886,"close":61.97,"high":62.24,"low":61.61,"open":62.05,"volume":6616300},{"timestamp":1447079400,"date":"2015-11-09","index":5887,"close":61.34,"high":61.97,"low":60.86,"open":61.75,"volume":6838300},{"timestamp":1447165800,"date":"2015-11-10","index":5888,"close":62.18,"high":62.32,"low":61.21,"open":61.54,"volume":6689000},{"timestamp":1447252200,"date":"2015-11-11","index":5889,"close":61.87,"high":62.57,"low":61.81,"open":62.55,"volume":4437300},{"timestamp":1447338600,"date":"2015-11-12","index":5890,"close":61.07,"high":61.65,"low":60.75,"open":61.34,"volume":6793800}]},{"date":"2015-07-23","estimated":0.41,"reported":0.42,"pre":[{"timestamp":1436362200,"date":"2015-07-08","index":5800,"close":53.39,"high":54.02,"low":53.31,"open":53.86,"volume":8139300},{"timestamp":1436448600,"date":"2015-07-09","index":5801,"close":54.05,"high":54.5,"low":53.88,"open":54.07,"volume":7681000},{"timestamp":1436535000,"date":"2015-07-10","index":5802,"close":54.57,"high":54.73,"low":54.18,"open":54.54,"volume":8087800},{"timestamp":1436794200,"date":"2015-07-13","index":5803,"close":55.7,"high":55.89,"low":54.9,"open":55,"volume":7477200},{"timestamp":1436880600,"date":"2015-07-14","index":5804,"close":55.75,"high":56.06,"low":55.52,"open":55.96,"volume":7028000},{"timestamp":1436967000,"date":"2015-07-15","index":5805,"close":55.34,"high":55.95,"low":55.29,"open":55.92,"volume":8212600},{"timestamp":1437053400,"date":"2015-07-16","index":5806,"close":55.74,"high":56.16,"low":55.66,"open":56.06,"volume":7305500},{"timestamp":1437139800,"date":"2015-07-17","index":5807,"close":55.69,"high":55.9,"low":55.37,"open":55.9,"volume":8715400},{"timestamp":1437399000,"date":"2015-07-20","index":5808,"close":56.21,"high":56.74,"low":55.7,"open":55.73,"volume":8029600},{"timestamp":1437485400,"date":"2015-07-21","index":5809,"close":56.2,"high":56.47,"low":55.78,"open":56.38,"volume":6717500},{"timestamp":1437571800,"date":"2015-07-22","index":5810,"close":56.69,"high":56.87,"low":56.25,"open":56.43,"volume":6876100}],"post":[{"timestamp":1437658200,"date":"2015-07-23","index":5811,"close":56.56,"high":57,"low":56.16,"open":56.98,"volume":12439200},{"timestamp":1437744600,"date":"2015-07-24","index":5812,"close":57.29,"high":59.31,"low":57.15,"open":59.12,"volume":14559700},{"timestamp":1438003800,"date":"2015-07-27","index":5813,"close":56.98,"high":57.47,"low":56.85,"open":57.21,"volume":8993500},{"timestamp":1438090200,"date":"2015-07-28","index":5814,"close":57.14,"high":57.4,"low":56.56,"open":57.39,"volume":8689200},{"timestamp":1438176600,"date":"2015-07-29","index":5815,"close":57.51,"high":57.8,"low":57.14,"open":57.38,"volume":8470500},{"timestamp":1438263000,"date":"2015-07-30","index":5816,"close":58.06,"high":58.15,"low":57.01,"open":57.3,"volume":7337900},{"timestamp":1438349400,"date":"2015-07-31","index":5817,"close":57.93,"high":58.44,"low":57.73,"open":58.44,"volume":6519500},{"timestamp":1438608600,"date":"2015-08-03","index":5818,"close":58.19,"high":58.96,"low":58.04,"open":58.62,"volume":7664000},{"timestamp":1438695000,"date":"2015-08-04","index":5819,"close":58.7,"high":58.72,"low":58.03,"open":58.25,"volume":9113100},{"timestamp":1438781400,"date":"2015-08-05","index":5820,"close":59.01,"high":59.32,"low":58.83,"open":59.15,"volume":7349100},{"timestamp":1438867800,"date":"2015-08-06","index":5821,"close":57.23,"high":59.2,"low":57.09,"open":59.13,"volume":11064500}]},{"date":"2015-04-23","estimated":0.33,"reported":0.33,"pre":[{"timestamp":1428499800,"date":"2015-04-08","index":5737,"close":47.62,"high":47.64,"low":46.92,"open":46.92,"volume":6827800},{"timestamp":1428586200,"date":"2015-04-09","index":5738,"close":47.96,"high":47.99,"low":47.25,"open":47.65,"volume":7109600},{"timestamp":1428672600,"date":"2015-04-10","index":5739,"close":48.17,"high":48.6,"low":47.88,"open":48.6,"volume":6643100},{"timestamp":1428931800,"date":"2015-04-13","index":5740,"close":48.5,"high":48.89,"low":48.38,"open":48.56,"volume":8171000},{"timestamp":1429018200,"date":"2015-04-14","index":5741,"close":48.3,"high":48.71,"low":47.97,"open":48.52,"volume":5952400},{"timestamp":1429104600,"date":"2015-04-15","index":5742,"close":48.14,"high":48.81,"low":48.13,"open":48.81,"volume":5162200},{"timestamp":1429191000,"date":"2015-04-16","index":5743,"close":48.25,"high":48.48,"low":48.16,"open":48.23,"volume":5312500},{"timestamp":1429277400,"date":"2015-04-17","index":5744,"close":47.62,"high":48,"low":47.39,"open":47.9,"volume":7539900},{"timestamp":1429536600,"date":"2015-04-20","index":5745,"close":47.97,"high":48.12,"low":47.7,"open":47.9,"volume":4868400},{"timestamp":1429623000,"date":"2015-04-21","index":5746,"close":48.37,"high":48.48,"low":48.02,"open":48.35,"volume":6213400},{"timestamp":1429709400,"date":"2015-04-22","index":5747,"close":48.34,"high":48.6,"low":47.98,"open":48.5,"volume":7248100}],"post":[{"timestamp":1429795800,"date":"2015-04-23","index":5748,"close":49.43,"high":49.7,"low":48.28,"open":48.55,"volume":15866100},{"timestamp":1429882200,"date":"2015-04-24","index":5749,"close":51.84,"high":52.09,"low":50.62,"open":51.32,"volume":22284900},{"timestamp":1430141400,"date":"2015-04-27","index":5750,"close":50.87,"high":51.94,"low":50.76,"open":51.81,"volume":11222600},{"timestamp":1430227800,"date":"2015-04-28","index":5751,"close":50.61,"high":50.8,"low":49.98,"open":50.6,"volume":8882900},{"timestamp":1430314200,"date":"2015-04-29","index":5752,"close":50.65,"high":50.95,"low":50.2,"open":50.42,"volume":7162000},{"timestamp":1430400600,"date":"2015-04-30","index":5753,"close":49.58,"high":50.68,"low":49.43,"open":50.63,"volume":8492000},{"timestamp":1430487000,"date":"2015-05-01","index":5754,"close":50.29,"high":50.42,"low":49.68,"open":49.95,"volume":5916500},{"timestamp":1430746200,"date":"2015-05-04","index":5755,"close":50.45,"high":50.93,"low":50.27,"open":50.3,"volume":7493400},{"timestamp":1430832600,"date":"2015-05-05","index":5756,"close":49.41,"high":50.05,"low":49.36,"open":49.94,"volume":10691200},{"timestamp":1430919000,"date":"2015-05-06","index":5757,"close":48.93,"high":49.7,"low":48.57,"open":49.68,"volume":8033500},{"timestamp":1431005400,"date":"2015-05-07","index":5758,"close":49.35,"high":49.55,"low":48.72,"open":48.74,"volume":5681400}]},{"date":"2015-01-22","estimated":0.4,"reported":0.4,"pre":[{"timestamp":1420554600,"date":"2015-01-06","index":5674,"close":39.62,"high":40.19,"low":39.28,"open":40.17,"volume":7664400},{"timestamp":1420641000,"date":"2015-01-07","index":5675,"close":40.59,"high":40.62,"low":39.7,"open":39.88,"volume":9732600},{"timestamp":1420727400,"date":"2015-01-08","index":5676,"close":41.24,"high":41.65,"low":41.01,"open":41.17,"volume":13170600},{"timestamp":1420813800,"date":"2015-01-09","index":5677,"close":39.9,"high":40.76,"low":39.56,"open":40.49,"volume":27556800},{"timestamp":1421073000,"date":"2015-01-12","index":5678,"close":40.12,"high":40.42,"low":39.91,"open":40.15,"volume":10021400},{"timestamp":1421159400,"date":"2015-01-13","index":5679,"close":40.44,"high":41.07,"low":40.06,"open":40.74,"volume":11040800},{"timestamp":1421245800,"date":"2015-01-14","index":5680,"close":40.21,"high":40.39,"low":39.81,"open":40.03,"volume":9295000},{"timestamp":1421332200,"date":"2015-01-15","index":5681,"close":39.79,"high":40.45,"low":39.6,"open":40.3,"volume":8126600},{"timestamp":1421418600,"date":"2015-01-16","index":5682,"close":40.31,"high":40.39,"low":39.5,"open":39.63,"volume":9015600},{"timestamp":1421764200,"date":"2015-01-20","index":5683,"close":40.61,"high":40.74,"low":40.17,"open":40.4,"volume":10738400},{"timestamp":1421850600,"date":"2015-01-21","index":5684,"close":40.65,"high":40.81,"low":40.26,"open":40.53,"volume":10844200}],"post":[{"timestamp":1421937000,"date":"2015-01-22","index":5685,"close":41.37,"high":41.42,"low":40.44,"open":40.68,"volume":23913000},{"timestamp":1422023400,"date":"2015-01-23","index":5686,"close":44.11,"high":44.35,"low":43.22,"open":43.25,"volume":38107200},{"timestamp":1422282600,"date":"2015-01-26","index":5687,"close":44.06,"high":44.25,"low":43.71,"open":44.04,"volume":14098600},{"timestamp":1422369000,"date":"2015-01-27","index":5688,"close":44.17,"high":44.6,"low":43.72,"open":43.89,"volume":10994200},{"timestamp":1422455400,"date":"2015-01-28","index":5689,"close":43.78,"high":44.79,"low":43.74,"open":44.35,"volume":11963200},{"timestamp":1422541800,"date":"2015-01-29","index":5690,"close":44.53,"high":44.65,"low":43.78,"open":44.01,"volume":12475800},{"timestamp":1422628200,"date":"2015-01-30","index":5691,"close":43.76,"high":44.47,"low":43.69,"open":44.29,"volume":10070400},{"timestamp":1422887400,"date":"2015-02-02","index":5692,"close":43.99,"high":44.04,"low":42.93,"open":43.84,"volume":13638800},{"timestamp":1422973800,"date":"2015-02-03","index":5693,"close":44.24,"high":44.24,"low":43.47,"open":43.99,"volume":9252400},{"timestamp":1423060200,"date":"2015-02-04","index":5694,"close":44.35,"high":44.72,"low":43.99,"open":44,"volume":11496600},{"timestamp":1423146600,"date":"2015-02-05","index":5695,"close":44.82,"high":44.88,"low":44.35,"open":44.35,"volume":7598600}]},{"date":"2014-10-30","estimated":0.37,"reported":0.37,"pre":[{"timestamp":1413379800,"date":"2014-10-15","index":5618,"close":36.19,"high":36.47,"low":35.63,"open":36.01,"volume":13621800},{"timestamp":1413466200,"date":"2014-10-16","index":5619,"close":36.32,"high":36.44,"low":35.38,"open":35.59,"volume":9738000},{"timestamp":1413552600,"date":"2014-10-17","index":5620,"close":36.77,"high":36.96,"low":36.44,"open":36.67,"volume":9580600},{"timestamp":1413811800,"date":"2014-10-20","index":5621,"close":37.35,"high":37.38,"low":36.71,"open":36.81,"volume":7945200},{"timestamp":1413898200,"date":"2014-10-21","index":5622,"close":37.18,"high":37.6,"low":37.07,"open":37.5,"volume":12296600},{"timestamp":1413984600,"date":"2014-10-22","index":5623,"close":37.3,"high":37.49,"low":37.08,"open":37.24,"volume":6469600},{"timestamp":1414071000,"date":"2014-10-23","index":5624,"close":37.42,"high":37.76,"low":37.38,"open":37.58,"volume":6837800},{"timestamp":1414157400,"date":"2014-10-24","index":5625,"close":37.9,"high":37.96,"low":37.17,"open":37.45,"volume":7358400},{"timestamp":1414416600,"date":"2014-10-27","index":5626,"close":37.99,"high":38.19,"low":37.91,"open":38.01,"volume":5783400},{"timestamp":1414503000,"date":"2014-10-28","index":5627,"close":38.53,"high":38.53,"low":37.94,"open":38.17,"volume":8151000},{"timestamp":1414589400,"date":"2014-10-29","index":5628,"close":38.27,"high":38.83,"low":38.11,"open":38.55,"volume":8795000}],"post":[{"timestamp":1414675800,"date":"2014-10-30","index":5629,"close":38.66,"high":38.72,"low":38.06,"open":38.09,"volume":13389000},{"timestamp":1414762200,"date":"2014-10-31","index":5630,"close":37.78,"high":38.37,"low":37.46,"open":37.63,"volume":35890000},{"timestamp":1415025000,"date":"2014-11-03","index":5631,"close":38.05,"high":38.13,"low":37.74,"open":37.99,"volume":10607000},{"timestamp":1415111400,"date":"2014-11-04","index":5632,"close":38.35,"high":38.47,"low":37.75,"open":37.81,"volume":10420000},{"timestamp":1415197800,"date":"2014-11-05","index":5633,"close":38.33,"high":38.69,"low":38.29,"open":38.51,"volume":7403400},{"timestamp":1415284200,"date":"2014-11-06","index":5634,"close":38.72,"high":38.78,"low":38.33,"open":38.49,"volume":6167200},{"timestamp":1415370600,"date":"2014-11-07","index":5635,"close":38.9,"high":39.04,"low":38.6,"open":38.82,"volume":8249000},{"timestamp":1415629800,"date":"2014-11-10","index":5636,"close":38.83,"high":38.95,"low":38.58,"open":38.82,"volume":6555400},{"timestamp":1415716200,"date":"2014-11-11","index":5637,"close":38.87,"high":39.1,"low":38.63,"open":38.92,"volume":5198200},{"timestamp":1415802600,"date":"2014-11-12","index":5638,"close":38.92,"high":39.01,"low":38.63,"open":38.71,"volume":5312200},{"timestamp":1415889000,"date":"2014-11-13","index":5639,"close":38.94,"high":39.24,"low":38.71,"open":39.1,"volume":6842200}]},{"date":"2014-07-24","estimated":0.33,"reported":0.34,"pre":[{"timestamp":1404912600,"date":"2014-07-09","index":5549,"close":39.72,"high":39.74,"low":39.18,"open":39.27,"volume":7782600},{"timestamp":1404999000,"date":"2014-07-10","index":5550,"close":39.42,"high":39.53,"low":39.1,"open":39.31,"volume":4720000},{"timestamp":1405085400,"date":"2014-07-11","index":5551,"close":39.3,"high":39.49,"low":39.07,"open":39.48,"volume":4239400},{"timestamp":1405344600,"date":"2014-07-14","index":5552,"close":39.28,"high":39.49,"low":39.21,"open":39.49,"volume":4562000},{"timestamp":1405431000,"date":"2014-07-15","index":5553,"close":39.44,"high":39.58,"low":39.23,"open":39.33,"volume":8305600},{"timestamp":1405517400,"date":"2014-07-16","index":5554,"close":39.37,"high":39.53,"low":39.15,"open":39.53,"volume":8615400},{"timestamp":1405603800,"date":"2014-07-17","index":5555,"close":38.62,"high":39.23,"low":38.56,"open":39.06,"volume":8446400},{"timestamp":1405690200,"date":"2014-07-18","index":5556,"close":38.97,"high":39.08,"low":38.63,"open":38.85,"volume":6744600},{"timestamp":1405949400,"date":"2014-07-21","index":5557,"close":38.81,"high":38.97,"low":38.58,"open":38.93,"volume":5021000},{"timestamp":1406035800,"date":"2014-07-22","index":5558,"close":39.37,"high":39.51,"low":39.1,"open":39.17,"volume":6457000},{"timestamp":1406122200,"date":"2014-07-23","index":5559,"close":39.57,"high":39.64,"low":39.2,"open":39.26,"volume":6439800}],"post":[{"timestamp":1406208600,"date":"2014-07-24","index":5560,"close":40.22,"high":40.32,"low":39.58,"open":39.79,"volume":16129200},{"timestamp":1406295000,"date":"2014-07-25","index":5561,"close":39.37,"high":39.66,"low":38.95,"open":39.2,"volume":18974600},{"timestamp":1406554200,"date":"2014-07-28","index":5562,"close":39.18,"high":39.5,"low":39.08,"open":39.4,"volume":8013000},{"timestamp":1406640600,"date":"2014-07-29","index":5563,"close":39.33,"high":39.63,"low":39.21,"open":39.24,"volume":7936000},{"timestamp":1406727000,"date":"2014-07-30","index":5564,"close":39.45,"high":39.59,"low":39.26,"open":39.5,"volume":8911000},{"timestamp":1406813400,"date":"2014-07-31","index":5565,"close":38.84,"high":39.35,"low":38.76,"open":39.26,"volume":8146000},{"timestamp":1406899800,"date":"2014-08-01","index":5566,"close":38.49,"high":38.94,"low":38.29,"open":38.75,"volume":7797800},{"timestamp":1407159000,"date":"2014-08-04","index":5567,"close":38.76,"high":38.88,"low":38.51,"open":38.63,"volume":6282600},{"timestamp":1407245400,"date":"2014-08-05","index":5568,"close":38.4,"high":38.73,"low":38.22,"open":38.58,"volume":6694600},{"timestamp":1407331800,"date":"2014-08-06","index":5569,"close":38.56,"high":38.72,"low":38.13,"open":38.25,"volume":5935200},{"timestamp":1407418200,"date":"2014-08-07","index":5570,"close":38.35,"high":38.72,"low":38.28,"open":38.67,"volume":5428000}]},{"date":"2014-04-24","estimated":0.28,"reported":0.28,"pre":[{"timestamp":1396963800,"date":"2014-04-08","index":5486,"close":35.74,"high":35.85,"low":35.25,"open":35.32,"volume":10660800},{"timestamp":1397050200,"date":"2014-04-09","index":5487,"close":36.24,"high":36.34,"low":35.6,"open":35.81,"volume":9055600},{"timestamp":1397136600,"date":"2014-04-10","index":5488,"close":35.11,"high":36.37,"low":35.08,"open":36.37,"volume":13375400},{"timestamp":1397223000,"date":"2014-04-11","index":5489,"close":34.37,"high":35.06,"low":34.34,"open":34.9,"volume":16367200},{"timestamp":1397482200,"date":"2014-04-14","index":5490,"close":34.65,"high":35.02,"low":34.35,"open":34.81,"volume":12175400},{"timestamp":1397568600,"date":"2014-04-15","index":5491,"close":34.44,"high":35.05,"low":33.97,"open":34.98,"volume":15461800},{"timestamp":1397655000,"date":"2014-04-16","index":5492,"close":35.4,"high":35.44,"low":34.58,"open":34.83,"volume":11277400},{"timestamp":1397741400,"date":"2014-04-17","index":5493,"close":35.08,"high":35.69,"low":35.07,"open":35.28,"volume":9245800},{"timestamp":1398087000,"date":"2014-04-21","index":5494,"close":35.24,"high":35.3,"low":34.92,"open":35.15,"volume":6095600},{"timestamp":1398173400,"date":"2014-04-22","index":5495,"close":35.58,"high":35.64,"low":35.17,"open":35.26,"volume":8862600},{"timestamp":1398259800,"date":"2014-04-23","index":5496,"close":35.19,"high":35.74,"low":35.11,"open":35.73,"volume":8881600}],"post":[{"timestamp":1398346200,"date":"2014-04-24","index":5497,"close":35.54,"high":36.02,"low":35.06,"open":35.76,"volume":15577000},{"timestamp":1398432600,"date":"2014-04-25","index":5498,"close":35.72,"high":36.13,"low":35.47,"open":36,"volume":18111400},{"timestamp":1398691800,"date":"2014-04-28","index":5499,"close":35.47,"high":36.01,"low":34.9,"open":35.94,"volume":10733600},{"timestamp":1398778200,"date":"2014-04-29","index":5500,"close":35.32,"high":35.72,"low":35.13,"open":35.59,"volume":9827200},{"timestamp":1398864600,"date":"2014-04-30","index":5501,"close":35.31,"high":35.38,"low":35.06,"open":35.31,"volume":7282400},{"timestamp":1398951000,"date":"2014-05-01","index":5502,"close":35.56,"high":35.6,"low":35.16,"open":35.38,"volume":7918400},{"timestamp":1399037400,"date":"2014-05-02","index":5503,"close":35.3,"high":35.76,"low":35.28,"open":35.63,"volume":8306400},{"timestamp":1399296600,"date":"2014-05-05","index":5504,"close":35.46,"high":35.53,"low":35.09,"open":35.25,"volume":5486400},{"timestamp":1399383000,"date":"2014-05-06","index":5505,"close":34.79,"high":35.42,"low":34.67,"open":35.37,"volume":10926800},{"timestamp":1399469400,"date":"2014-05-07","index":5506,"close":34.87,"high":35,"low":34.57,"open":34.89,"volume":10959800},{"timestamp":1399555800,"date":"2014-05-08","index":5507,"close":34.79,"high":35.25,"low":34.67,"open":34.8,"volume":7531400}]},{"date":"2014-01-23","estimated":0.35,"reported":0.34,"pre":[{"timestamp":1389105000,"date":"2014-01-07","index":5423,"close":38.6,"high":38.71,"low":38.24,"open":38.33,"volume":8162200},{"timestamp":1389191400,"date":"2014-01-08","index":5424,"close":39.01,"high":39.08,"low":38.6,"open":38.64,"volume":10178800},{"timestamp":1389277800,"date":"2014-01-09","index":5425,"close":38.8,"high":39.05,"low":38.4,"open":39.03,"volume":8361200},{"timestamp":1389364200,"date":"2014-01-10","index":5426,"close":38.83,"high":38.99,"low":38.47,"open":38.78,"volume":6467000},{"timestamp":1389623400,"date":"2014-01-13","index":5427,"close":37.56,"high":38.69,"low":37.38,"open":38.69,"volume":14644800},{"timestamp":1389709800,"date":"2014-01-14","index":5428,"close":37.73,"high":38.18,"low":37.38,"open":37.56,"volume":18653200},{"timestamp":1389796200,"date":"2014-01-15","index":5429,"close":38.1,"high":38.17,"low":37.71,"open":37.77,"volume":8660200},{"timestamp":1389882600,"date":"2014-01-16","index":5430,"close":37.65,"high":38.1,"low":37.56,"open":37.91,"volume":9072600},{"timestamp":1389969000,"date":"2014-01-17","index":5431,"close":37.45,"high":37.73,"low":37.33,"open":37.5,"volume":12937400},{"timestamp":1390314600,"date":"2014-01-21","index":5432,"close":36.83,"high":37.53,"low":36.63,"open":37.53,"volume":18774600},{"timestamp":1390401000,"date":"2014-01-22","index":5433,"close":36.8,"high":37.1,"low":36.77,"open":36.97,"volume":13969400}],"post":[{"timestamp":1390487400,"date":"2014-01-23","index":5434,"close":36.69,"high":36.87,"low":35.84,"open":36.74,"volume":29936000},{"timestamp":1390573800,"date":"2014-01-24","index":5435,"close":37.49,"high":38.08,"low":37.06,"open":37.37,"volume":33049000},{"timestamp":1390833000,"date":"2014-01-27","index":5436,"close":37.1,"high":37.62,"low":37.01,"open":37.62,"volume":18207200},{"timestamp":1390919400,"date":"2014-01-28","index":5437,"close":36.94,"high":37.4,"low":36.83,"open":37.28,"volume":11091600},{"timestamp":1391005800,"date":"2014-01-29","index":5438,"close":35.78,"high":36.83,"low":35.73,"open":36.75,"volume":15959800},{"timestamp":1391092200,"date":"2014-01-30","index":5439,"close":35.96,"high":36.22,"low":35.65,"open":36.14,"volume":15179800},{"timestamp":1391178600,"date":"2014-01-31","index":5440,"close":35.56,"high":35.97,"low":35.44,"open":35.44,"volume":12256600},{"timestamp":1391437800,"date":"2014-02-03","index":5441,"close":34.49,"high":35.76,"low":34.33,"open":35.5,"volume":20311000},{"timestamp":1391524200,"date":"2014-02-04","index":5442,"close":35.33,"high":35.6,"low":34.69,"open":35,"volume":20440800},{"timestamp":1391610600,"date":"2014-02-05","index":5443,"close":35.24,"high":35.37,"low":34.81,"open":35.04,"volume":10956000},{"timestamp":1391697000,"date":"2014-02-06","index":5444,"close":36.18,"high":36.4,"low":35.28,"open":35.33,"volume":13818400}]},{"date":"2013-10-30","estimated":0.3,"reported":0.32,"pre":[{"timestamp":1381843800,"date":"2013-10-15","index":5366,"close":38.35,"high":38.95,"low":38.3,"open":38.92,"volume":8135200},{"timestamp":1381930200,"date":"2013-10-16","index":5367,"close":39.02,"high":39.11,"low":38.44,"open":38.6,"volume":10104000},{"timestamp":1382016600,"date":"2013-10-17","index":5368,"close":39.37,"high":39.42,"low":38.72,"open":38.83,"volume":6551000},{"timestamp":1382103000,"date":"2013-10-18","index":5369,"close":39.65,"high":39.83,"low":39.49,"open":39.63,"volume":9050000},{"timestamp":1382362200,"date":"2013-10-21","index":5370,"close":39.73,"high":39.96,"low":39.33,"open":39.56,"volume":6770200},{"timestamp":1382448600,"date":"2013-10-22","index":5371,"close":40.45,"high":40.54,"low":39.8,"open":39.95,"volume":8419600},{"timestamp":1382535000,"date":"2013-10-23","index":5372,"close":40.03,"high":40.42,"low":39.94,"open":40.22,"volume":7892200},{"timestamp":1382621400,"date":"2013-10-24","index":5373,"close":39.53,"high":39.72,"low":39.26,"open":39.68,"volume":13504600},{"timestamp":1382707800,"date":"2013-10-25","index":5374,"close":39.98,"high":40,"low":39.63,"open":39.74,"volume":7251800},{"timestamp":1382967000,"date":"2013-10-28","index":5375,"close":39.35,"high":40.22,"low":39.26,"open":40.1,"volume":11242800},{"timestamp":1383053400,"date":"2013-10-29","index":5376,"close":39.81,"high":39.81,"low":39.53,"open":39.6,"volume":7898400}],"post":[{"timestamp":1383139800,"date":"2013-10-30","index":5377,"close":40.42,"high":40.42,"low":39.88,"open":40.31,"volume":17518800},{"timestamp":1383226200,"date":"2013-10-31","index":5378,"close":40.53,"high":40.81,"low":39.28,"open":39.35,"volume":20491600},{"timestamp":1383312600,"date":"2013-11-01","index":5379,"close":40.19,"high":40.77,"low":39.83,"open":40.77,"volume":12005200},{"timestamp":1383575400,"date":"2013-11-04","index":5380,"close":40.19,"high":40.39,"low":40.1,"open":40.38,"volume":8283800},{"timestamp":1383661800,"date":"2013-11-05","index":5381,"close":40.99,"high":41.17,"low":40.08,"open":40.18,"volume":10090200},{"timestamp":1383748200,"date":"2013-11-06","index":5382,"close":40.56,"high":41.25,"low":40.49,"open":41.19,"volume":8562200},{"timestamp":1383834600,"date":"2013-11-07","index":5383,"close":39.53,"high":40.67,"low":39.5,"open":40.65,"volume":13283200},{"timestamp":1383921000,"date":"2013-11-08","index":5384,"close":40.6,"high":40.63,"low":39.7,"open":39.76,"volume":11487800},{"timestamp":1384180200,"date":"2013-11-11","index":5385,"close":40.49,"high":40.71,"low":40.49,"open":40.6,"volume":5133600},{"timestamp":1384266600,"date":"2013-11-12","index":5386,"close":40.31,"high":40.53,"low":40.06,"open":40.38,"volume":6613000},{"timestamp":1384353000,"date":"2013-11-13","index":5387,"close":40.73,"high":40.75,"low":39.6,"open":39.62,"volume":12519000}]},{"date":"2013-07-25","estimated":0.27,"reported":0.28,"pre":[{"timestamp":1373463000,"date":"2013-07-10","index":5298,"close":34.05,"high":34.06,"low":33.72,"open":33.94,"volume":8090800},{"timestamp":1373549400,"date":"2013-07-11","index":5299,"close":34.67,"high":34.76,"low":34.17,"open":34.34,"volume":8385800},{"timestamp":1373635800,"date":"2013-07-12","index":5300,"close":34.86,"high":34.86,"low":34.39,"open":34.62,"volume":9706600},{"timestamp":1373895000,"date":"2013-07-15","index":5301,"close":34.83,"high":34.95,"low":34.76,"open":34.85,"volume":6180600},{"timestamp":1373981400,"date":"2013-07-16","index":5302,"close":34.76,"high":34.86,"low":34.54,"open":34.82,"volume":6068200},{"timestamp":1374067800,"date":"2013-07-17","index":5303,"close":34.1,"high":34.91,"low":33.94,"open":34.87,"volume":12147400},{"timestamp":1374154200,"date":"2013-07-18","index":5304,"close":34.24,"high":34.51,"low":34.02,"open":34.22,"volume":8537800},{"timestamp":1374240600,"date":"2013-07-19","index":5305,"close":34.4,"high":34.56,"low":34.2,"open":34.28,"volume":7197000},{"timestamp":1374499800,"date":"2013-07-22","index":5306,"close":34.51,"high":34.6,"low":34.28,"open":34.54,"volume":6559800},{"timestamp":1374586200,"date":"2013-07-23","index":5307,"close":33.83,"high":34.66,"low":33.72,"open":34.62,"volume":8466200},{"timestamp":1374672600,"date":"2013-07-24","index":5308,"close":33.31,"high":34.22,"low":33.15,"open":34.06,"volume":14034200}],"post":[{"timestamp":1374759000,"date":"2013-07-25","index":5309,"close":34.08,"high":34.15,"low":33.37,"open":33.47,"volume":15978400},{"timestamp":1374845400,"date":"2013-07-26","index":5310,"close":36.68,"high":36.76,"low":35.92,"open":36.3,"volume":32293400},{"timestamp":1375104600,"date":"2013-07-29","index":5311,"close":36.22,"high":36.54,"low":36.05,"open":36.38,"volume":12800800},{"timestamp":1375191000,"date":"2013-07-30","index":5312,"close":35.97,"high":36.49,"low":35.85,"open":36.45,"volume":9808800},{"timestamp":1375277400,"date":"2013-07-31","index":5313,"close":35.65,"high":36.25,"low":35.61,"open":36.07,"volume":11248400},{"timestamp":1375363800,"date":"2013-08-01","index":5314,"close":36.74,"high":36.87,"low":36.04,"open":36.13,"volume":12854600},{"timestamp":1375450200,"date":"2013-08-02","index":5315,"close":37.12,"high":37.13,"low":36.58,"open":36.75,"volume":9416800},{"timestamp":1375709400,"date":"2013-08-05","index":5316,"close":36.99,"high":37.13,"low":36.85,"open":37.11,"volume":7606200},{"timestamp":1375795800,"date":"2013-08-06","index":5317,"close":36.4,"high":36.92,"low":36.39,"open":36.83,"volume":7956000},{"timestamp":1375882200,"date":"2013-08-07","index":5318,"close":36.1,"high":36.58,"low":36.08,"open":36.18,"volume":7066000},{"timestamp":1375968600,"date":"2013-08-08","index":5319,"close":36.47,"high":36.7,"low":36.2,"open":36.38,"volume":5923800}]},{"date":"2013-04-25","estimated":0.24,"reported":0.24,"pre":[{"timestamp":1365600600,"date":"2013-04-10","index":5235,"close":28.9,"high":29.16,"low":28.81,"open":28.82,"volume":8577400},{"timestamp":1365687000,"date":"2013-04-11","index":5236,"close":29.29,"high":29.5,"low":28.9,"open":28.98,"volume":10417000},{"timestamp":1365773400,"date":"2013-04-12","index":5237,"close":29.55,"high":29.85,"low":29.3,"open":29.35,"volume":10418400},{"timestamp":1366032600,"date":"2013-04-15","index":5238,"close":28.85,"high":29.72,"low":28.8,"open":29.33,"volume":10700400},{"timestamp":1366119000,"date":"2013-04-16","index":5239,"close":29.28,"high":29.47,"low":28.86,"open":28.97,"volume":8849400},{"timestamp":1366205400,"date":"2013-04-17","index":5240,"close":29.08,"high":29.27,"low":28.83,"open":29.01,"volume":7207400},{"timestamp":1366291800,"date":"2013-04-18","index":5241,"close":28.86,"high":29.24,"low":28.75,"open":29.18,"volume":8920600},{"timestamp":1366378200,"date":"2013-04-19","index":5242,"close":29.2,"high":29.29,"low":28.77,"open":28.79,"volume":8605600},{"timestamp":1366637400,"date":"2013-04-22","index":5243,"close":29.32,"high":29.43,"low":28.99,"open":29.21,"volume":5547400},{"timestamp":1366723800,"date":"2013-04-23","index":5244,"close":29.69,"high":29.95,"low":29.39,"open":29.42,"volume":11324000},{"timestamp":1366810200,"date":"2013-04-24","index":5245,"close":29.92,"high":29.99,"low":29.57,"open":29.84,"volume":10413400}],"post":[{"timestamp":1366896600,"date":"2013-04-25","index":5246,"close":30.25,"high":30.32,"low":29.95,"open":30,"volume":16609000},{"timestamp":1366983000,"date":"2013-04-26","index":5247,"close":30,"high":30.19,"low":29.6,"open":29.65,"volume":14971000},{"timestamp":1367242200,"date":"2013-04-29","index":5248,"close":30.29,"high":30.46,"low":30.07,"open":30.17,"volume":7401200},{"timestamp":1367328600,"date":"2013-04-30","index":5249,"close":30.42,"high":30.45,"low":30.16,"open":30.32,"volume":8041200},{"timestamp":1367415000,"date":"2013-05-01","index":5250,"close":30.07,"high":30.34,"low":29.98,"open":30.27,"volume":6294600},{"timestamp":1367501400,"date":"2013-05-02","index":5251,"close":30.19,"high":30.34,"low":29.8,"open":30.22,"volume":6238200},{"timestamp":1367587800,"date":"2013-05-03","index":5252,"close":30.93,"high":30.99,"low":30.35,"open":30.42,"volume":9835800},{"timestamp":1367847000,"date":"2013-05-06","index":5253,"close":31.24,"high":31.24,"low":30.96,"open":31,"volume":6997200},{"timestamp":1367933400,"date":"2013-05-07","index":5254,"close":31.09,"high":31.26,"low":30.85,"open":31.26,"volume":7495800},{"timestamp":1368019800,"date":"2013-05-08","index":5255,"close":31.2,"high":31.22,"low":30.86,"open":31.17,"volume":5508200},{"timestamp":1368106200,"date":"2013-05-09","index":5256,"close":31.18,"high":31.45,"low":31.02,"open":31.33,"volume":8277000}]},{"date":"2013-01-24","estimated":0.29,"reported":0.28,"pre":[{"timestamp":1357655400,"date":"2013-01-08","index":5172,"close":27.81,"high":27.86,"low":27.53,"open":27.79,"volume":9613400},{"timestamp":1357741800,"date":"2013-01-09","index":5173,"close":27.32,"high":27.95,"low":27.17,"open":27.94,"volume":16678400},{"timestamp":1357828200,"date":"2013-01-10","index":5174,"close":27.27,"high":27.58,"low":27.15,"open":27.38,"volume":14367600},{"timestamp":1357914600,"date":"2013-01-11","index":5175,"close":27.5,"high":27.62,"low":27.22,"open":27.56,"volume":13302600},{"timestamp":1358173800,"date":"2013-01-14","index":5176,"close":27.33,"high":27.75,"low":27.27,"open":27.55,"volume":11596400},{"timestamp":1358260200,"date":"2013-01-15","index":5177,"close":27.24,"high":27.4,"low":26.84,"open":27.32,"volume":13147800},{"timestamp":1358346600,"date":"2013-01-16","index":5178,"close":27.17,"high":27.21,"low":26.98,"open":27.05,"volume":8919000},{"timestamp":1358433000,"date":"2013-01-17","index":5179,"close":27.25,"high":27.45,"low":27.11,"open":27.4,"volume":9013000},{"timestamp":1358519400,"date":"2013-01-18","index":5180,"close":27.41,"high":27.51,"low":27.08,"open":27.26,"volume":13091600},{"timestamp":1358865000,"date":"2013-01-22","index":5181,"close":27.5,"high":27.53,"low":27.25,"open":27.53,"volume":11965000},{"timestamp":1358951400,"date":"2013-01-23","index":5182,"close":27.23,"high":27.47,"low":27.1,"open":27.44,"volume":10900800}],"post":[{"timestamp":1359037800,"date":"2013-01-24","index":5183,"close":27.28,"high":27.45,"low":27.03,"open":27.37,"volume":23473600},{"timestamp":1359124200,"date":"2013-01-25","index":5184,"close":28.41,"high":28.64,"low":28.18,"open":28.34,"volume":30797200},{"timestamp":1359383400,"date":"2013-01-28","index":5185,"close":28.01,"high":28.58,"low":27.92,"open":28.42,"volume":13224800},{"timestamp":1359469800,"date":"2013-01-29","index":5186,"close":27.8,"high":28,"low":27.65,"open":27.81,"volume":12092600},{"timestamp":1359556200,"date":"2013-01-30","index":5187,"close":28,"high":28.1,"low":27.69,"open":27.88,"volume":13147600},{"timestamp":1359642600,"date":"2013-01-31","index":5188,"close":28.06,"high":28.25,"low":27.88,"open":27.94,"volume":10583000},{"timestamp":1359729000,"date":"2013-02-01","index":5189,"close":28.43,"high":28.55,"low":28.27,"open":28.28,"volume":9606200},{"timestamp":1359988200,"date":"2013-02-04","index":5190,"close":28.05,"high":28.35,"low":27.95,"open":28.17,"volume":7926400},{"timestamp":1360074600,"date":"2013-02-05","index":5191,"close":28.1,"high":28.23,"low":27.95,"open":28.12,"volume":8151400},{"timestamp":1360161000,"date":"2013-02-06","index":5192,"close":28.02,"high":28.15,"low":27.86,"open":27.95,"volume":7449000},{"timestamp":1360247400,"date":"2013-02-07","index":5193,"close":27.93,"high":28.03,"low":27.58,"open":28.02,"volume":9123600}]},{"date":"2012-11-01","estimated":0.22,"reported":0.23,"pre":[{"timestamp":1350307800,"date":"2012-10-15","index":5116,"close":23.83,"high":23.91,"low":23.67,"open":23.74,"volume":13587600},{"timestamp":1350394200,"date":"2012-10-16","index":5117,"close":24.48,"high":24.64,"low":23.94,"open":24.01,"volume":17480600},{"timestamp":1350480600,"date":"2012-10-17","index":5118,"close":24.19,"high":24.58,"low":24.17,"open":24.4,"volume":14531000},{"timestamp":1350567000,"date":"2012-10-18","index":5119,"close":23.7,"high":24.27,"low":23.59,"open":24.22,"volume":19686400},{"timestamp":1350653400,"date":"2012-10-19","index":5120,"close":22.84,"high":23.48,"low":22.7,"open":23.47,"volume":36760000},{"timestamp":1350912600,"date":"2012-10-22","index":5121,"close":22.65,"high":22.87,"low":22.55,"open":22.86,"volume":16497400},{"timestamp":1350999000,"date":"2012-10-23","index":5122,"close":22.49,"high":22.59,"low":22.14,"open":22.48,"volume":22447600},{"timestamp":1351085400,"date":"2012-10-24","index":5123,"close":22.63,"high":22.76,"low":22.54,"open":22.65,"volume":17443800},{"timestamp":1351171800,"date":"2012-10-25","index":5124,"close":23.13,"high":23.43,"low":22.95,"open":23.04,"volume":23508200},{"timestamp":1351258200,"date":"2012-10-26","index":5125,"close":22.93,"high":23.1,"low":22.69,"open":23.02,"volume":21732800},{"timestamp":1351690200,"date":"2012-10-31","index":5126,"close":22.95,"high":23.09,"low":22.5,"open":22.93,"volume":17869200}],"post":[{"timestamp":1351776600,"date":"2012-11-01","index":5127,"close":23.31,"high":23.37,"low":22.69,"open":22.87,"volume":25082400},{"timestamp":1351863000,"date":"2012-11-02","index":5128,"close":25.42,"high":25.97,"low":25.2,"open":25.26,"volume":54965400},{"timestamp":1352125800,"date":"2012-11-05","index":5129,"close":25.5,"high":25.65,"low":25.35,"open":25.4,"volume":20253800},{"timestamp":1352212200,"date":"2012-11-06","index":5130,"close":25.85,"high":26.1,"low":25.44,"open":25.55,"volume":16161600},{"timestamp":1352298600,"date":"2012-11-07","index":5131,"close":25.91,"high":26.15,"low":25.55,"open":25.62,"volume":19532000},{"timestamp":1352385000,"date":"2012-11-08","index":5132,"close":25.43,"high":25.87,"low":25.42,"open":25.82,"volume":15438000},{"timestamp":1352471400,"date":"2012-11-09","index":5133,"close":25.48,"high":25.75,"low":25.33,"open":25.47,"volume":14356400},{"timestamp":1352730600,"date":"2012-11-12","index":5134,"close":25.34,"high":25.68,"low":25.33,"open":25.48,"volume":9687800},{"timestamp":1352817000,"date":"2012-11-13","index":5135,"close":25.16,"high":25.51,"low":25.02,"open":25.21,"volume":9822400},{"timestamp":1352903400,"date":"2012-11-14","index":5136,"close":24.42,"high":25.24,"low":24.4,"open":25,"volume":22024400},{"timestamp":1352989800,"date":"2012-11-15","index":5137,"close":24.22,"high":24.53,"low":24.08,"open":24.5,"volume":15778000}]},{"date":"2012-07-26","estimated":0.23,"reported":0.22,"pre":[{"timestamp":1342013400,"date":"2012-07-11","index":5049,"close":26.08,"high":26.19,"low":25.85,"open":26.09,"volume":8700000},{"timestamp":1342099800,"date":"2012-07-12","index":5050,"close":26.34,"high":26.48,"low":25.72,"open":25.8,"volume":10980800},{"timestamp":1342186200,"date":"2012-07-13","index":5051,"close":26.81,"high":26.84,"low":26.08,"open":26.22,"volume":11089600},{"timestamp":1342445400,"date":"2012-07-16","index":5052,"close":26.45,"high":26.93,"low":26.38,"open":26.73,"volume":9318800},{"timestamp":1342531800,"date":"2012-07-17","index":5053,"close":26.86,"high":26.96,"low":26.47,"open":26.65,"volume":8470000},{"timestamp":1342618200,"date":"2012-07-18","index":5054,"close":26.65,"high":26.8,"low":26.14,"open":26.42,"volume":11023400},{"timestamp":1342704600,"date":"2012-07-19","index":5055,"close":27.1,"high":27.14,"low":26.45,"open":26.67,"volume":10426200},{"timestamp":1342791000,"date":"2012-07-20","index":5056,"close":25.98,"high":26.69,"low":25.77,"open":26.66,"volume":23471400},{"timestamp":1343050200,"date":"2012-07-23","index":5057,"close":25.3,"high":25.58,"low":24.8,"open":25.57,"volume":21166200},{"timestamp":1343136600,"date":"2012-07-24","index":5058,"close":25.24,"high":25.58,"low":25.04,"open":25.26,"volume":12079200},{"timestamp":1343223000,"date":"2012-07-25","index":5059,"close":25.2,"high":25.35,"low":24.93,"open":25.25,"volume":13157800}],"post":[{"timestamp":1343309400,"date":"2012-07-26","index":5060,"close":26.2,"high":26.44,"low":25.69,"open":25.85,"volume":28380400},{"timestamp":1343395800,"date":"2012-07-27","index":5061,"close":23.74,"high":24.1,"low":23.06,"open":23.45,"volume":56945200},{"timestamp":1343655000,"date":"2012-07-30","index":5062,"close":23.44,"high":23.86,"low":23.34,"open":23.73,"volume":17497200},{"timestamp":1343741400,"date":"2012-07-31","index":5063,"close":22.64,"high":23.5,"low":22.55,"open":23.49,"volume":30425400},{"timestamp":1343827800,"date":"2012-08-01","index":5064,"close":21.89,"high":22.75,"low":21.85,"open":22.74,"volume":33427000},{"timestamp":1343914200,"date":"2012-08-02","index":5065,"close":21.58,"high":22.09,"low":21.52,"open":21.8,"volume":30760200},{"timestamp":1344000600,"date":"2012-08-03","index":5066,"close":21.95,"high":22.1,"low":21.7,"open":21.92,"volume":24472800},{"timestamp":1344259800,"date":"2012-08-06","index":5067,"close":21.74,"high":22.1,"low":21.73,"open":22.09,"volume":19911200},{"timestamp":1344346200,"date":"2012-08-07","index":5068,"close":22.66,"high":22.69,"low":21.84,"open":21.91,"volume":25045400},{"timestamp":1344432600,"date":"2012-08-08","index":5069,"close":22.65,"high":22.7,"low":22.45,"open":22.64,"volume":16627200},{"timestamp":1344519000,"date":"2012-08-09","index":5070,"close":22.56,"high":22.83,"low":22.51,"open":22.8,"volume":18177600}]},{"date":"2012-04-26","estimated":0.2,"reported":0.2,"pre":[{"timestamp":1334151000,"date":"2012-04-11","index":4986,"close":29.65,"high":29.66,"low":28.59,"open":28.68,"volume":24176400},{"timestamp":1334237400,"date":"2012-04-12","index":4987,"close":30.32,"high":30.33,"low":29.51,"open":29.72,"volume":24417200},{"timestamp":1334323800,"date":"2012-04-13","index":4988,"close":30.83,"high":30.99,"low":29.88,"open":30.14,"volume":30542400},{"timestamp":1334583000,"date":"2012-04-16","index":4989,"close":29.83,"high":31,"low":29.75,"open":30.97,"volume":25367800},{"timestamp":1334669400,"date":"2012-04-17","index":4990,"close":29.33,"high":29.98,"low":29.09,"open":29.97,"volume":30548200},{"timestamp":1334755800,"date":"2012-04-18","index":4991,"close":30.17,"high":30.36,"low":29.46,"open":29.5,"volume":18130400},{"timestamp":1334842200,"date":"2012-04-19","index":4992,"close":29.41,"high":30.22,"low":29.29,"open":30.2,"volume":18567200},{"timestamp":1334928600,"date":"2012-04-20","index":4993,"close":29.58,"high":29.93,"low":29.5,"open":29.53,"volume":16134800},{"timestamp":1335187800,"date":"2012-04-23","index":4994,"close":29.28,"high":29.42,"low":28.88,"open":29.34,"volume":15202200},{"timestamp":1335274200,"date":"2012-04-24","index":4995,"close":29.02,"high":29.88,"low":28.88,"open":29.49,"volume":17996000},{"timestamp":1335360600,"date":"2012-04-25","index":4996,"close":29.75,"high":29.85,"low":29.17,"open":29.35,"volume":14108600}],"post":[{"timestamp":1335447000,"date":"2012-04-26","index":4997,"close":30.33,"high":30.58,"low":29.7,"open":29.92,"volume":29879400},{"timestamp":1335533400,"date":"2012-04-27","index":4998,"close":28.72,"high":29.25,"low":28.24,"open":29.14,"volume":54720000},{"timestamp":1335792600,"date":"2012-04-30","index":4999,"close":28.68,"high":28.88,"low":28.45,"open":28.72,"volume":18647400},{"timestamp":1335879000,"date":"2012-05-01","index":5000,"close":28.83,"high":29.22,"low":28.61,"open":28.75,"volume":13267200},{"timestamp":1335965400,"date":"2012-05-02","index":5001,"close":28.96,"high":29.08,"low":28.56,"open":28.76,"volume":13916600},{"timestamp":1336051800,"date":"2012-05-03","index":5002,"close":28.33,"high":28.83,"low":28.31,"open":28.77,"volume":16406800},{"timestamp":1336138200,"date":"2012-05-04","index":5003,"close":27.78,"high":28.13,"low":27.66,"open":28.01,"volume":18263200},{"timestamp":1336397400,"date":"2012-05-07","index":5004,"close":27.74,"high":27.91,"low":27.5,"open":27.6,"volume":12645000},{"timestamp":1336483800,"date":"2012-05-08","index":5005,"close":27.09,"high":27.56,"low":26.52,"open":27.5,"volume":20748600},{"timestamp":1336570200,"date":"2012-05-09","index":5006,"close":27.05,"high":27.43,"low":26.75,"open":26.85,"volume":17232200},{"timestamp":1336656600,"date":"2012-05-10","index":5007,"close":27.42,"high":27.78,"low":27.25,"open":27.35,"volume":15112200}]},{"date":"2012-01-26","estimated":0.24,"reported":0.25,"pre":[{"timestamp":1326205800,"date":"2012-01-10","index":4923,"close":23.41,"high":23.64,"low":23.19,"open":23.52,"volume":7868000},{"timestamp":1326292200,"date":"2012-01-11","index":4924,"close":23.56,"high":23.6,"low":23.24,"open":23.32,"volume":8201000},{"timestamp":1326378600,"date":"2012-01-12","index":4925,"close":23.8,"high":23.82,"low":23.52,"open":23.67,"volume":8973400},{"timestamp":1326465000,"date":"2012-01-13","index":4926,"close":23.68,"high":23.8,"low":23.47,"open":23.75,"volume":9538200},{"timestamp":1326810600,"date":"2012-01-17","index":4927,"close":23.85,"high":24,"low":23.76,"open":23.97,"volume":7536600},{"timestamp":1326897000,"date":"2012-01-18","index":4928,"close":24.02,"high":24.08,"low":23.81,"open":23.93,"volume":11219400},{"timestamp":1326983400,"date":"2012-01-19","index":4929,"close":24.01,"high":24.02,"low":23.85,"open":23.99,"volume":10540800},{"timestamp":1327069800,"date":"2012-01-20","index":4930,"close":24.08,"high":24.19,"low":23.91,"open":23.97,"volume":9582200},{"timestamp":1327329000,"date":"2012-01-23","index":4931,"close":23.67,"high":24.1,"low":23.56,"open":24.08,"volume":15163000},{"timestamp":1327415400,"date":"2012-01-24","index":4932,"close":23.83,"high":23.9,"low":23.52,"open":23.63,"volume":10309200},{"timestamp":1327501800,"date":"2012-01-25","index":4933,"close":23.89,"high":24.05,"low":23.67,"open":24.05,"volume":14279000}],"post":[{"timestamp":1327588200,"date":"2012-01-26","index":4934,"close":24.17,"high":24.25,"low":23.53,"open":24.03,"volume":24982200},{"timestamp":1327674600,"date":"2012-01-27","index":4935,"close":23.92,"high":23.97,"low":23.45,"open":23.94,"volume":26973400},{"timestamp":1327933800,"date":"2012-01-30","index":4936,"close":24.24,"high":24.24,"low":23.63,"open":23.68,"volume":16458600},{"timestamp":1328020200,"date":"2012-01-31","index":4937,"close":23.96,"high":24.31,"low":23.91,"open":24.27,"volume":11731200},{"timestamp":1328106600,"date":"2012-02-01","index":4938,"close":24.12,"high":24.22,"low":23.77,"open":24.17,"volume":16545600},{"timestamp":1328193000,"date":"2012-02-02","index":4939,"close":23.83,"high":24.25,"low":23.7,"open":24.11,"volume":11977800},{"timestamp":1328279400,"date":"2012-02-03","index":4940,"close":24.16,"high":24.2,"low":23.97,"open":23.99,"volume":9995800},{"timestamp":1328538600,"date":"2012-02-06","index":4941,"close":24.15,"high":24.25,"low":24,"open":24.06,"volume":7415200},{"timestamp":1328625000,"date":"2012-02-07","index":4942,"close":24.2,"high":24.3,"low":24.06,"open":24.13,"volume":6351800},{"timestamp":1328711400,"date":"2012-02-08","index":4943,"close":24.36,"high":24.41,"low":24.14,"open":24.24,"volume":7672200},{"timestamp":1328797800,"date":"2012-02-09","index":4944,"close":24.6,"high":24.68,"low":24.38,"open":24.43,"volume":9513600}]},{"date":"2011-11-03","estimated":0.18,"reported":0.19,"pre":[{"timestamp":1319031000,"date":"2011-10-19","index":4867,"close":20.46,"high":21.28,"low":20.36,"open":21,"volume":13861600},{"timestamp":1319117400,"date":"2011-10-20","index":4868,"close":20.5,"high":20.82,"low":20.33,"open":20.45,"volume":9322000},{"timestamp":1319203800,"date":"2011-10-21","index":4869,"close":21.05,"high":21.23,"low":20.6,"open":20.78,"volume":13940000},{"timestamp":1319463000,"date":"2011-10-24","index":4870,"close":21.27,"high":21.49,"low":21.02,"open":21.1,"volume":12206800},{"timestamp":1319549400,"date":"2011-10-25","index":4871,"close":20.64,"high":21.25,"low":20.58,"open":21.22,"volume":14038400},{"timestamp":1319635800,"date":"2011-10-26","index":4872,"close":20.7,"high":21.09,"low":20.36,"open":20.86,"volume":12060000},{"timestamp":1319722200,"date":"2011-10-27","index":4873,"close":21.53,"high":21.72,"low":21,"open":21.24,"volume":12129600},{"timestamp":1319808600,"date":"2011-10-28","index":4874,"close":21.25,"high":21.61,"low":21.07,"open":21.49,"volume":11935400},{"timestamp":1320067800,"date":"2011-10-31","index":4875,"close":21.18,"high":21.57,"low":21.08,"open":21.14,"volume":10543000},{"timestamp":1320154200,"date":"2011-11-01","index":4876,"close":20.61,"high":20.93,"low":20.46,"open":20.67,"volume":15438800},{"timestamp":1320240600,"date":"2011-11-02","index":4877,"close":20.59,"high":20.96,"low":20.47,"open":20.88,"volume":13484000}],"post":[{"timestamp":1320327000,"date":"2011-11-03","index":4878,"close":20.7,"high":20.91,"low":20.27,"open":20.76,"volume":21705600},{"timestamp":1320413400,"date":"2011-11-04","index":4879,"close":22.09,"high":22.34,"low":21.33,"open":21.46,"volume":34216000},{"timestamp":1320676200,"date":"2011-11-07","index":4880,"close":22.11,"high":22.35,"low":21.88,"open":21.98,"volume":20936000},{"timestamp":1320762600,"date":"2011-11-08","index":4881,"close":22.18,"high":22.33,"low":21.66,"open":22.19,"volume":12079800},{"timestamp":1320849000,"date":"2011-11-09","index":4882,"close":21.48,"high":21.94,"low":21.41,"open":21.68,"volume":16248000},{"timestamp":1320935400,"date":"2011-11-10","index":4883,"close":21.76,"high":21.85,"low":21.33,"open":21.6,"volume":14783600},{"timestamp":1321021800,"date":"2011-11-11","index":4884,"close":22.17,"high":22.3,"low":21.9,"open":21.94,"volume":9448800},{"timestamp":1321281000,"date":"2011-11-14","index":4885,"close":21.82,"high":22.23,"low":21.77,"open":22.02,"volume":9817800},{"timestamp":1321367400,"date":"2011-11-15","index":4886,"close":22.01,"high":22.11,"low":21.64,"open":21.67,"volume":8110800},{"timestamp":1321453800,"date":"2011-11-16","index":4887,"close":21.51,"high":21.94,"low":21.48,"open":21.74,"volume":11803800},{"timestamp":1321540200,"date":"2011-11-17","index":4888,"close":21.01,"high":21.51,"low":20.83,"open":21.39,"volume":13512000}]},{"date":"2011-07-28","estimated":0.17,"reported":0.18,"pre":[{"timestamp":1310563800,"date":"2011-07-13","index":4798,"close":19.79,"high":20.13,"low":19.75,"open":19.91,"volume":11240600},{"timestamp":1310650200,"date":"2011-07-14","index":4799,"close":19.57,"high":19.91,"low":19.45,"open":19.77,"volume":13389400},{"timestamp":1310736600,"date":"2011-07-15","index":4800,"close":19.9,"high":19.9,"low":19.54,"open":19.58,"volume":13315400},{"timestamp":1310995800,"date":"2011-07-18","index":4801,"close":19.7,"high":19.94,"low":19.58,"open":19.76,"volume":8714400},{"timestamp":1311082200,"date":"2011-07-19","index":4802,"close":20.16,"high":20.18,"low":19.85,"open":19.91,"volume":11502800},{"timestamp":1311168600,"date":"2011-07-20","index":4803,"close":19.92,"high":20.11,"low":19.64,"open":20.1,"volume":11156200},{"timestamp":1311255000,"date":"2011-07-21","index":4804,"close":20.19,"high":20.3,"low":19.87,"open":20.02,"volume":12382600},{"timestamp":1311341400,"date":"2011-07-22","index":4805,"close":20.17,"high":20.36,"low":20.13,"open":20.25,"volume":6390000},{"timestamp":1311600600,"date":"2011-07-25","index":4806,"close":20.2,"high":20.23,"low":19.96,"open":20.06,"volume":10084000},{"timestamp":1311687000,"date":"2011-07-26","index":4807,"close":20.09,"high":20.25,"low":20,"open":20.25,"volume":10752400},{"timestamp":1311773400,"date":"2011-07-27","index":4808,"close":19.49,"high":20.45,"low":19.45,"open":20.3,"volume":14904200}],"post":[{"timestamp":1311859800,"date":"2011-07-28","index":4809,"close":19.99,"high":20.33,"low":19.7,"open":19.94,"volume":29309800},{"timestamp":1311946200,"date":"2011-07-29","index":4810,"close":20.05,"high":20.44,"low":19.62,"open":19.94,"volume":31177400},{"timestamp":1312205400,"date":"2011-08-01","index":4811,"close":19.9,"high":20.39,"low":19.65,"open":20.22,"volume":16245600},{"timestamp":1312291800,"date":"2011-08-02","index":4812,"close":19.31,"high":19.83,"low":19.29,"open":19.7,"volume":16162600},{"timestamp":1312378200,"date":"2011-08-03","index":4813,"close":19.64,"high":19.66,"low":18.99,"open":19.31,"volume":14852600},{"timestamp":1312464600,"date":"2011-08-04","index":4814,"close":18.45,"high":19.58,"low":18.44,"open":19.38,"volume":20348400},{"timestamp":1312551000,"date":"2011-08-05","index":4815,"close":18.36,"high":18.82,"low":17.78,"open":18.59,"volume":26812600},{"timestamp":1312810200,"date":"2011-08-08","index":4816,"close":17.02,"high":18.26,"low":17.02,"open":18.08,"volume":34481200},{"timestamp":1312896600,"date":"2011-08-09","index":4817,"close":18.02,"high":18.02,"low":16.86,"open":17.17,"volume":32199800},{"timestamp":1312983000,"date":"2011-08-10","index":4818,"close":17.38,"high":17.98,"low":17.31,"open":17.66,"volume":28255600},{"timestamp":1313069400,"date":"2011-08-11","index":4819,"close":18.56,"high":18.77,"low":17.42,"open":17.52,"volume":23164200}]},{"date":"2011-04-27","estimated":0.17,"reported":0.17,"pre":[{"timestamp":1302528600,"date":"2011-04-11","index":4734,"close":17.75,"high":18.1,"low":17.6,"open":17.94,"volume":9580000},{"timestamp":1302615000,"date":"2011-04-12","index":4735,"close":17.89,"high":17.92,"low":17.61,"open":17.61,"volume":10411200},{"timestamp":1302701400,"date":"2011-04-13","index":4736,"close":17.91,"high":18.08,"low":17.82,"open":17.97,"volume":9128800},{"timestamp":1302787800,"date":"2011-04-14","index":4737,"close":17.99,"high":17.99,"low":17.65,"open":17.72,"volume":9797000},{"timestamp":1302874200,"date":"2011-04-15","index":4738,"close":18.19,"high":18.2,"low":17.81,"open":18,"volume":12734000},{"timestamp":1303133400,"date":"2011-04-18","index":4739,"close":17.91,"high":17.94,"low":17.5,"open":17.91,"volume":11133400},{"timestamp":1303219800,"date":"2011-04-19","index":4740,"close":18.08,"high":18.15,"low":17.86,"open":17.91,"volume":10574400},{"timestamp":1303306200,"date":"2011-04-20","index":4741,"close":18.44,"high":18.5,"low":18.26,"open":18.27,"volume":13098800},{"timestamp":1303392600,"date":"2011-04-21","index":4742,"close":18.5,"high":18.62,"low":18.33,"open":18.35,"volume":12950400},{"timestamp":1303738200,"date":"2011-04-25","index":4743,"close":18.43,"high":18.56,"low":18.32,"open":18.51,"volume":8155600},{"timestamp":1303824600,"date":"2011-04-26","index":4744,"close":18.3,"high":18.64,"low":18.19,"open":18.56,"volume":14000000}],"post":[{"timestamp":1303911000,"date":"2011-04-27","index":4745,"close":18.59,"high":18.64,"low":18.36,"open":18.4,"volume":18333400},{"timestamp":1303997400,"date":"2011-04-28","index":4746,"close":18.44,"high":18.74,"low":18.17,"open":18.25,"volume":22800000},{"timestamp":1304083800,"date":"2011-04-29","index":4747,"close":18.1,"high":18.48,"low":18.05,"open":18.42,"volume":40080600},{"timestamp":1304343000,"date":"2011-05-02","index":4748,"close":18.34,"high":18.42,"low":18.14,"open":18.24,"volume":15180600},{"timestamp":1304429400,"date":"2011-05-03","index":4749,"close":18.15,"high":18.28,"low":17.9,"open":18.25,"volume":12200000},{"timestamp":1304515800,"date":"2011-05-04","index":4750,"close":18.28,"high":18.33,"low":17.98,"open":18.16,"volume":11642400},{"timestamp":1304602200,"date":"2011-05-05","index":4751,"close":18.25,"high":18.53,"low":18.16,"open":18.2,"volume":9600000},{"timestamp":1304688600,"date":"2011-05-06","index":4752,"close":18.26,"high":18.83,"low":18.25,"open":18.49,"volume":13060600},{"timestamp":1304947800,"date":"2011-05-09","index":4753,"close":18.06,"high":18.32,"low":18.04,"open":18.25,"volume":9809200},{"timestamp":1305034200,"date":"2011-05-10","index":4754,"close":18.11,"high":18.24,"low":17.98,"open":18.17,"volume":12490200},{"timestamp":1305120600,"date":"2011-05-11","index":4755,"close":17.9,"high":18.17,"low":17.75,"open":18.08,"volume":13000000}]},{"date":"2011-01-26","estimated":0.2,"reported":0.23,"pre":[{"timestamp":1294669800,"date":"2011-01-10","index":4671,"close":16.39,"high":16.48,"low":16.07,"open":16.24,"volume":15540600},{"timestamp":1294756200,"date":"2011-01-11","index":4672,"close":16.13,"high":16.45,"low":16.08,"open":16.45,"volume":16100200},{"timestamp":1294842600,"date":"2011-01-12","index":4673,"close":16.1,"high":16.33,"low":16.03,"open":16.29,"volume":16419400},{"timestamp":1294929000,"date":"2011-01-13","index":4674,"close":16.2,"high":16.22,"low":16.06,"open":16.06,"volume":11235000},{"timestamp":1295015400,"date":"2011-01-14","index":4675,"close":16.35,"high":16.36,"low":16.09,"open":16.1,"volume":11265800},{"timestamp":1295361000,"date":"2011-01-18","index":4676,"close":16.5,"high":16.63,"low":16.34,"open":16.36,"volume":15682400},{"timestamp":1295447400,"date":"2011-01-19","index":4677,"close":16.5,"high":16.53,"low":16.24,"open":16.24,"volume":12982000},{"timestamp":1295533800,"date":"2011-01-20","index":4678,"close":16.59,"high":16.69,"low":16.4,"open":16.53,"volume":18641400},{"timestamp":1295620200,"date":"2011-01-21","index":4679,"close":16.6,"high":16.86,"low":16.53,"open":16.71,"volume":23129800},{"timestamp":1295879400,"date":"2011-01-24","index":4680,"close":16.75,"high":16.75,"low":16.45,"open":16.58,"volume":11974800},{"timestamp":1295965800,"date":"2011-01-25","index":4681,"close":16.83,"high":16.89,"low":16.6,"open":16.64,"volume":18252800}],"post":[{"timestamp":1296052200,"date":"2011-01-26","index":4682,"close":16.53,"high":16.81,"low":16.37,"open":16.81,"volume":37247800},{"timestamp":1296138600,"date":"2011-01-27","index":4683,"close":16.51,"high":16.73,"low":16.02,"open":16.16,"volume":32931800},{"timestamp":1296225000,"date":"2011-01-28","index":4684,"close":15.86,"high":16.56,"low":15.76,"open":16.53,"volume":26823400},{"timestamp":1296484200,"date":"2011-01-31","index":4685,"close":15.77,"high":15.87,"low":15.38,"open":15.77,"volume":25171800},{"timestamp":1296570600,"date":"2011-02-01","index":4686,"close":16.13,"high":16.16,"low":15.78,"open":15.88,"volume":21049800},{"timestamp":1296657000,"date":"2011-02-02","index":4687,"close":16.1,"high":16.13,"low":15.84,"open":16.08,"volume":13099000},{"timestamp":1296743400,"date":"2011-02-03","index":4688,"close":16.18,"high":16.26,"low":16.02,"open":16.11,"volume":12782600},{"timestamp":1296829800,"date":"2011-02-04","index":4689,"close":16.29,"high":16.37,"low":16.03,"open":16.16,"volume":14393400},{"timestamp":1297089000,"date":"2011-02-07","index":4690,"close":16.17,"high":16.36,"low":16.11,"open":16.25,"volume":12320400},{"timestamp":1297175400,"date":"2011-02-08","index":4691,"close":16.56,"high":16.59,"low":16.11,"open":16.12,"volume":13565400},{"timestamp":1297261800,"date":"2011-02-09","index":4692,"close":16.5,"high":16.57,"low":16.4,"open":16.5,"volume":8665400}]},{"date":"2010-11-04","estimated":0.16,"reported":0.19,"pre":[{"timestamp":1287581400,"date":"2010-10-20","index":4615,"close":13.73,"high":13.86,"low":13.52,"open":13.54,"volume":13356000},{"timestamp":1287667800,"date":"2010-10-21","index":4616,"close":13.65,"high":13.9,"low":13.51,"open":13.74,"volume":10634600},{"timestamp":1287754200,"date":"2010-10-22","index":4617,"close":14.24,"high":14.31,"low":13.52,"open":13.52,"volume":22770800},{"timestamp":1288013400,"date":"2010-10-25","index":4618,"close":14.19,"high":14.4,"low":14.17,"open":14.27,"volume":11396400},{"timestamp":1288099800,"date":"2010-10-26","index":4619,"close":14.27,"high":14.31,"low":14.06,"open":14.11,"volume":9513600},{"timestamp":1288186200,"date":"2010-10-27","index":4620,"close":14.13,"high":14.16,"low":14.01,"open":14.1,"volume":11134000},{"timestamp":1288272600,"date":"2010-10-28","index":4621,"close":14.11,"high":14.25,"low":14.02,"open":14.23,"volume":8131600},{"timestamp":1288359000,"date":"2010-10-29","index":4622,"close":14.28,"high":14.38,"low":14.05,"open":14.07,"volume":13535000},{"timestamp":1288618200,"date":"2010-11-01","index":4623,"close":14.4,"high":14.49,"low":14.22,"open":14.34,"volume":11093200},{"timestamp":1288704600,"date":"2010-11-02","index":4624,"close":14.44,"high":14.57,"low":14.38,"open":14.44,"volume":9290600},{"timestamp":1288791000,"date":"2010-11-03","index":4625,"close":14.55,"high":14.65,"low":14.31,"open":14.4,"volume":13359400}],"post":[{"timestamp":1288877400,"date":"2010-11-04","index":4626,"close":14.88,"high":15,"low":14.77,"open":14.84,"volume":29505400},{"timestamp":1288963800,"date":"2010-11-05","index":4627,"close":15.44,"high":15.65,"low":15.18,"open":15.28,"volume":36640600},{"timestamp":1289226600,"date":"2010-11-08","index":4628,"close":15.31,"high":15.45,"low":15.09,"open":15.24,"volume":15613000},{"timestamp":1289313000,"date":"2010-11-09","index":4629,"close":15.09,"high":15.42,"low":14.99,"open":15.42,"volume":15047600},{"timestamp":1289399400,"date":"2010-11-10","index":4630,"close":15.23,"high":15.38,"low":15,"open":15.05,"volume":15171400},{"timestamp":1289485800,"date":"2010-11-11","index":4631,"close":15.37,"high":15.48,"low":15.01,"open":15.05,"volume":11397400},{"timestamp":1289572200,"date":"2010-11-12","index":4632,"close":15.1,"high":15.35,"low":14.92,"open":15.35,"volume":12922000},{"timestamp":1289831400,"date":"2010-11-15","index":4633,"close":15.4,"high":15.5,"low":15.05,"open":15.05,"volume":18969000},{"timestamp":1289917800,"date":"2010-11-16","index":4634,"close":14.92,"high":15.4,"low":14.89,"open":15.2,"volume":14845800},{"timestamp":1290004200,"date":"2010-11-17","index":4635,"close":14.99,"high":15.07,"low":14.73,"open":14.87,"volume":10486000},{"timestamp":1290090600,"date":"2010-11-18","index":4636,"close":15.29,"high":15.43,"low":15.03,"open":15.11,"volume":13601200}]},{"date":"2010-07-21","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1278423000,"date":"2010-07-06","index":4540,"close":11.81,"high":12.35,"low":11.73,"open":12.29,"volume":29284800},{"timestamp":1278509400,"date":"2010-07-07","index":4541,"close":12.2,"high":12.23,"low":11.76,"open":11.83,"volume":18170400},{"timestamp":1278595800,"date":"2010-07-08","index":4542,"close":12.42,"high":12.47,"low":12.19,"open":12.28,"volume":20986400},{"timestamp":1278682200,"date":"2010-07-09","index":4543,"close":12.65,"high":12.67,"low":12.42,"open":12.44,"volume":14174200},{"timestamp":1278941400,"date":"2010-07-12","index":4544,"close":12.64,"high":12.76,"low":12.49,"open":12.64,"volume":12906200},{"timestamp":1279027800,"date":"2010-07-13","index":4545,"close":12.97,"high":13.03,"low":12.73,"open":12.78,"volume":15921200},{"timestamp":1279114200,"date":"2010-07-14","index":4546,"close":13,"high":13.07,"low":12.88,"open":12.93,"volume":11916200},{"timestamp":1279200600,"date":"2010-07-15","index":4547,"close":13.06,"high":13.09,"low":12.82,"open":13.04,"volume":12583400},{"timestamp":1279287000,"date":"2010-07-16","index":4548,"close":12.68,"high":13.22,"low":12.64,"open":13.1,"volume":19583800},{"timestamp":1279546200,"date":"2010-07-19","index":4549,"close":12.74,"high":12.85,"low":12.54,"open":12.69,"volume":14539200},{"timestamp":1279632600,"date":"2010-07-20","index":4550,"close":12.89,"high":12.9,"low":12.43,"open":12.5,"volume":14836000}],"post":[{"timestamp":1279719000,"date":"2010-07-21","index":4551,"close":12.59,"high":12.99,"low":12.56,"open":12.9,"volume":24130800},{"timestamp":1279805400,"date":"2010-07-22","index":4552,"close":12.57,"high":12.63,"low":12.18,"open":12.4,"volume":38846000},{"timestamp":1279891800,"date":"2010-07-23","index":4553,"close":12.69,"high":12.75,"low":12.47,"open":12.58,"volume":17897800},{"timestamp":1280151000,"date":"2010-07-26","index":4554,"close":12.69,"high":12.78,"low":12.49,"open":12.64,"volume":19502000},{"timestamp":1280237400,"date":"2010-07-27","index":4555,"close":12.59,"high":12.8,"low":12.48,"open":12.8,"volume":17199400},{"timestamp":1280323800,"date":"2010-07-28","index":4556,"close":12.49,"high":12.68,"low":12.4,"open":12.61,"volume":15432400},{"timestamp":1280410200,"date":"2010-07-29","index":4557,"close":12.41,"high":12.6,"low":12.18,"open":12.53,"volume":13412800},{"timestamp":1280496600,"date":"2010-07-30","index":4558,"close":12.43,"high":12.48,"low":12.13,"open":12.23,"volume":15682400},{"timestamp":1280755800,"date":"2010-08-02","index":4559,"close":12.34,"high":12.53,"low":12.31,"open":12.51,"volume":16674000},{"timestamp":1280842200,"date":"2010-08-03","index":4560,"close":12.36,"high":12.43,"low":12.19,"open":12.34,"volume":14378000},{"timestamp":1280928600,"date":"2010-08-04","index":4561,"close":12.59,"high":12.62,"low":12.35,"open":12.42,"volume":14660600}]},{"date":"2010-04-21","estimated":0.12,"reported":0.14,"pre":[{"timestamp":1270560600,"date":"2010-04-06","index":4477,"close":12.3,"high":12.35,"low":12.18,"open":12.23,"volume":11589200},{"timestamp":1270647000,"date":"2010-04-07","index":4478,"close":12.45,"high":12.52,"low":12.35,"open":12.4,"volume":16810800},{"timestamp":1270733400,"date":"2010-04-08","index":4479,"close":12.41,"high":12.5,"low":12.31,"open":12.38,"volume":14317800},{"timestamp":1270819800,"date":"2010-04-09","index":4480,"close":12.36,"high":12.48,"low":12.23,"open":12.43,"volume":12381000},{"timestamp":1271079000,"date":"2010-04-12","index":4481,"close":12.24,"high":12.4,"low":12.16,"open":12.32,"volume":12606200},{"timestamp":1271165400,"date":"2010-04-13","index":4482,"close":12.36,"high":12.4,"low":12.16,"open":12.2,"volume":14704800},{"timestamp":1271251800,"date":"2010-04-14","index":4483,"close":12.42,"high":12.43,"low":12.2,"open":12.35,"volume":15749800},{"timestamp":1271338200,"date":"2010-04-15","index":4484,"close":12.56,"high":12.63,"low":12.31,"open":12.36,"volume":19206400},{"timestamp":1271424600,"date":"2010-04-16","index":4485,"close":12.48,"high":12.61,"low":12.35,"open":12.55,"volume":21814000},{"timestamp":1271683800,"date":"2010-04-19","index":4486,"close":12.45,"high":12.62,"low":12.28,"open":12.49,"volume":16983000},{"timestamp":1271770200,"date":"2010-04-20","index":4487,"close":12.63,"high":12.65,"low":12.31,"open":12.55,"volume":15065200}],"post":[{"timestamp":1271856600,"date":"2010-04-21","index":4488,"close":12.69,"high":12.71,"low":12.5,"open":12.6,"volume":27466000},{"timestamp":1271943000,"date":"2010-04-22","index":4489,"close":13.63,"high":13.73,"low":12.84,"open":12.99,"volume":62082800},{"timestamp":1272029400,"date":"2010-04-23","index":4490,"close":13.63,"high":13.65,"low":13.38,"open":13.51,"volume":20898400},{"timestamp":1272288600,"date":"2010-04-26","index":4491,"close":13.69,"high":13.8,"low":13.5,"open":13.53,"volume":15876400},{"timestamp":1272375000,"date":"2010-04-27","index":4492,"close":13.27,"high":13.75,"low":13.23,"open":13.75,"volume":19239600},{"timestamp":1272461400,"date":"2010-04-28","index":4493,"close":13.11,"high":13.44,"low":13.06,"open":13.32,"volume":21192600},{"timestamp":1272547800,"date":"2010-04-29","index":4494,"close":13.3,"high":13.36,"low":13.13,"open":13.15,"volume":15192600},{"timestamp":1272634200,"date":"2010-04-30","index":4495,"close":12.99,"high":13.37,"low":12.99,"open":13.37,"volume":15006400},{"timestamp":1272893400,"date":"2010-05-03","index":4496,"close":13.59,"high":13.63,"low":12.99,"open":13.01,"volume":19331000},{"timestamp":1272979800,"date":"2010-05-04","index":4497,"close":13.02,"high":13.32,"low":12.9,"open":13.32,"volume":22470200},{"timestamp":1273066200,"date":"2010-05-05","index":4498,"close":13.11,"high":13.28,"low":12.88,"open":12.97,"volume":22305800}]},{"date":"2010-01-20","estimated":0.14,"reported":0.17,"pre":[{"timestamp":1262615400,"date":"2010-01-04","index":4414,"close":11.52,"high":11.66,"low":11.45,"open":11.66,"volume":16370000},{"timestamp":1262701800,"date":"2010-01-05","index":4415,"close":11.8,"high":12,"low":11.44,"open":11.48,"volume":30058800},{"timestamp":1262788200,"date":"2010-01-06","index":4416,"close":11.71,"high":11.81,"low":11.63,"open":11.74,"volume":14209600},{"timestamp":1262874600,"date":"2010-01-07","index":4417,"close":11.68,"high":11.77,"low":11.6,"open":11.64,"volume":10256000},{"timestamp":1262961000,"date":"2010-01-08","index":4418,"close":11.64,"high":11.8,"low":11.6,"open":11.6,"volume":10274800},{"timestamp":1263220200,"date":"2010-01-11","index":4419,"close":11.6,"high":11.69,"low":11.44,"open":11.69,"volume":11387000},{"timestamp":1263306600,"date":"2010-01-12","index":4420,"close":11.41,"high":11.6,"low":11.25,"open":11.45,"volume":15429600},{"timestamp":1263393000,"date":"2010-01-13","index":4421,"close":11.69,"high":11.75,"low":11.39,"open":11.45,"volume":15098400},{"timestamp":1263479400,"date":"2010-01-14","index":4422,"close":11.77,"high":11.8,"low":11.6,"open":11.62,"volume":15517400},{"timestamp":1263565800,"date":"2010-01-15","index":4423,"close":11.64,"high":11.88,"low":11.45,"open":11.86,"volume":21862600},{"timestamp":1263911400,"date":"2010-01-19","index":4424,"close":11.79,"high":11.9,"low":11.58,"open":11.7,"volume":18908200}],"post":[{"timestamp":1263997800,"date":"2010-01-20","index":4425,"close":11.65,"high":11.9,"low":11.43,"open":11.87,"volume":33950400},{"timestamp":1264084200,"date":"2010-01-21","index":4426,"close":11.84,"high":12.23,"low":11.66,"open":12.06,"volume":53670800},{"timestamp":1264170600,"date":"2010-01-22","index":4427,"close":11.45,"high":11.91,"low":11.43,"open":11.81,"volume":24557600},{"timestamp":1264429800,"date":"2010-01-25","index":4428,"close":11.2,"high":11.53,"low":11.14,"open":11.5,"volume":24673800},{"timestamp":1264516200,"date":"2010-01-26","index":4429,"close":11.27,"high":11.37,"low":11.09,"open":11.1,"volume":22492600},{"timestamp":1264602600,"date":"2010-01-27","index":4430,"close":11.2,"high":11.28,"low":11.06,"open":11.27,"volume":21200200},{"timestamp":1264689000,"date":"2010-01-28","index":4431,"close":11.04,"high":11.31,"low":10.93,"open":11.25,"volume":28730400},{"timestamp":1264775400,"date":"2010-01-29","index":4432,"close":10.9,"high":11.27,"low":10.88,"open":11.06,"volume":18741800},{"timestamp":1265034600,"date":"2010-02-01","index":4433,"close":11.11,"high":11.14,"low":10.89,"open":10.99,"volume":13498800},{"timestamp":1265121000,"date":"2010-02-02","index":4434,"close":11.23,"high":11.24,"low":10.95,"open":11.07,"volume":15336200},{"timestamp":1265207400,"date":"2010-02-03","index":4435,"close":11.22,"high":11.24,"low":11.05,"open":11.19,"volume":14938600}]},{"date":"2009-11-05","estimated":0.1,"reported":0.12,"pre":[{"timestamp":1256131800,"date":"2009-10-21","index":4364,"close":10.17,"high":10.52,"low":10.15,"open":10.18,"volume":20825600},{"timestamp":1256218200,"date":"2009-10-22","index":4365,"close":10.33,"high":10.41,"low":10.1,"open":10.18,"volume":15714800},{"timestamp":1256304600,"date":"2009-10-23","index":4366,"close":10.14,"high":10.27,"low":10.07,"open":10.27,"volume":12959600},{"timestamp":1256563800,"date":"2009-10-26","index":4367,"close":10.02,"high":10.34,"low":9.99,"open":10.02,"volume":20772200},{"timestamp":1256650200,"date":"2009-10-27","index":4368,"close":9.55,"high":10.02,"low":9.49,"open":9.99,"volume":33995400},{"timestamp":1256736600,"date":"2009-10-28","index":4369,"close":9.37,"high":9.74,"low":9.35,"open":9.59,"volume":27010800},{"timestamp":1256823000,"date":"2009-10-29","index":4370,"close":9.76,"high":9.77,"low":9.43,"open":9.47,"volume":22363800},{"timestamp":1256909400,"date":"2009-10-30","index":4371,"close":9.49,"high":9.85,"low":9.47,"open":9.77,"volume":24870600},{"timestamp":1257172200,"date":"2009-11-02","index":4372,"close":9.69,"high":9.73,"low":9.43,"open":9.49,"volume":22334200},{"timestamp":1257258600,"date":"2009-11-03","index":4373,"close":9.71,"high":9.78,"low":9.48,"open":9.63,"volume":18192800},{"timestamp":1257345000,"date":"2009-11-04","index":4374,"close":9.6,"high":9.8,"low":9.57,"open":9.8,"volume":23443800}],"post":[{"timestamp":1257431400,"date":"2009-11-05","index":4375,"close":9.85,"high":9.94,"low":9.63,"open":9.71,"volume":28022200},{"timestamp":1257517800,"date":"2009-11-06","index":4376,"close":10.56,"high":10.65,"low":10.13,"open":10.2,"volume":57448000},{"timestamp":1257777000,"date":"2009-11-09","index":4377,"close":10.55,"high":10.6,"low":10.44,"open":10.58,"volume":27359800},{"timestamp":1257863400,"date":"2009-11-10","index":4378,"close":10.7,"high":10.73,"low":10.48,"open":10.49,"volume":26731000},{"timestamp":1257949800,"date":"2009-11-11","index":4379,"close":10.85,"high":10.88,"low":10.72,"open":10.8,"volume":24071400},{"timestamp":1258036200,"date":"2009-11-12","index":4380,"close":10.84,"high":10.95,"low":10.77,"open":10.8,"volume":19328400},{"timestamp":1258122600,"date":"2009-11-13","index":4381,"close":10.89,"high":10.93,"low":10.77,"open":10.84,"volume":17083000},{"timestamp":1258381800,"date":"2009-11-16","index":4382,"close":11.03,"high":11.03,"low":10.85,"open":10.91,"volume":17730400},{"timestamp":1258468200,"date":"2009-11-17","index":4383,"close":10.99,"high":11.03,"low":10.88,"open":10.95,"volume":14458800},{"timestamp":1258554600,"date":"2009-11-18","index":4384,"close":10.86,"high":10.94,"low":10.73,"open":10.88,"volume":16074200},{"timestamp":1258641000,"date":"2009-11-19","index":4385,"close":10.77,"high":10.81,"low":10.52,"open":10.74,"volume":20548000}]},{"date":"2009-07-21","estimated":0.09,"reported":0.12,"pre":[{"timestamp":1246887000,"date":"2009-07-06","index":4288,"close":6.7,"high":6.8,"low":6.58,"open":6.63,"volume":18418200},{"timestamp":1246973400,"date":"2009-07-07","index":4289,"close":6.49,"high":6.75,"low":6.47,"open":6.72,"volume":18862400},{"timestamp":1247059800,"date":"2009-07-08","index":4290,"close":6.52,"high":6.59,"low":6.38,"open":6.52,"volume":26035400},{"timestamp":1247146200,"date":"2009-07-09","index":4291,"close":6.82,"high":6.9,"low":6.49,"open":6.53,"volume":39542200},{"timestamp":1247232600,"date":"2009-07-10","index":4292,"close":6.72,"high":6.95,"low":6.66,"open":6.76,"volume":20854000},{"timestamp":1247491800,"date":"2009-07-13","index":4293,"close":7.03,"high":7.04,"low":6.65,"open":6.72,"volume":29789000},{"timestamp":1247578200,"date":"2009-07-14","index":4294,"close":7.05,"high":7.09,"low":6.84,"open":6.95,"volume":25170800},{"timestamp":1247664600,"date":"2009-07-15","index":4295,"close":7.21,"high":7.22,"low":7.03,"open":7.09,"volume":23519800},{"timestamp":1247751000,"date":"2009-07-16","index":4296,"close":7.2,"high":7.28,"low":7.11,"open":7.17,"volume":15638400},{"timestamp":1247837400,"date":"2009-07-17","index":4297,"close":7.22,"high":7.28,"low":7.13,"open":7.26,"volume":17354200},{"timestamp":1248096600,"date":"2009-07-20","index":4298,"close":7.46,"high":7.47,"low":7.22,"open":7.22,"volume":21031800}],"post":[{"timestamp":1248183000,"date":"2009-07-21","index":4299,"close":7.34,"high":7.53,"low":7.2,"open":7.51,"volume":33588400},{"timestamp":1248269400,"date":"2009-07-22","index":4300,"close":8.69,"high":8.8,"low":7.97,"open":8,"volume":152007800},{"timestamp":1248355800,"date":"2009-07-23","index":4301,"close":8.63,"high":8.66,"low":8.43,"open":8.6,"volume":47789400},{"timestamp":1248442200,"date":"2009-07-24","index":4302,"close":8.61,"high":8.73,"low":8.45,"open":8.61,"volume":21014200},{"timestamp":1248701400,"date":"2009-07-27","index":4303,"close":8.65,"high":8.75,"low":8.48,"open":8.68,"volume":25772000},{"timestamp":1248787800,"date":"2009-07-28","index":4304,"close":8.68,"high":8.74,"low":8.54,"open":8.56,"volume":17232600},{"timestamp":1248874200,"date":"2009-07-29","index":4305,"close":8.58,"high":8.72,"low":8.51,"open":8.63,"volume":16921200},{"timestamp":1248960600,"date":"2009-07-30","index":4306,"close":8.81,"high":8.92,"low":8.63,"open":8.72,"volume":27780600},{"timestamp":1249047000,"date":"2009-07-31","index":4307,"close":8.85,"high":8.95,"low":8.73,"open":8.74,"volume":18871200},{"timestamp":1249306200,"date":"2009-08-03","index":4308,"close":9.14,"high":9.16,"low":8.84,"open":8.99,"volume":28981000},{"timestamp":1249392600,"date":"2009-08-04","index":4309,"close":9.35,"high":9.35,"low":9.04,"open":9.05,"volume":29927800}]},{"date":"2009-04-29","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1239715800,"date":"2009-04-14","index":4231,"close":5.93,"high":5.98,"low":5.87,"open":5.95,"volume":29287200},{"timestamp":1239802200,"date":"2009-04-15","index":4232,"close":5.83,"high":5.86,"low":5.57,"open":5.58,"volume":36400000},{"timestamp":1239888600,"date":"2009-04-16","index":4233,"close":5.8,"high":5.85,"low":5.7,"open":5.72,"volume":36669000},{"timestamp":1239975000,"date":"2009-04-17","index":4234,"close":6.03,"high":6.11,"low":5.76,"open":5.76,"volume":36195000},{"timestamp":1240234200,"date":"2009-04-20","index":4235,"close":5.68,"high":5.86,"low":5.63,"open":5.82,"volume":25183200},{"timestamp":1240320600,"date":"2009-04-21","index":4236,"close":5.91,"high":5.92,"low":5.6,"open":5.61,"volume":27585200},{"timestamp":1240407000,"date":"2009-04-22","index":4237,"close":6.28,"high":6.35,"low":5.77,"open":5.84,"volume":44792600},{"timestamp":1240493400,"date":"2009-04-23","index":4238,"close":6.68,"high":6.7,"low":6.24,"open":6.25,"volume":48099600},{"timestamp":1240579800,"date":"2009-04-24","index":4239,"close":6.76,"high":6.82,"low":6.56,"open":6.61,"volume":36105200},{"timestamp":1240839000,"date":"2009-04-27","index":4240,"close":6.6,"high":6.82,"low":6.47,"open":6.61,"volume":28653400},{"timestamp":1240925400,"date":"2009-04-28","index":4241,"close":6.75,"high":6.99,"low":6.48,"open":6.48,"volume":33059600}],"post":[{"timestamp":1241011800,"date":"2009-04-29","index":4242,"close":6.84,"high":6.98,"low":6.72,"open":6.84,"volume":30134000},{"timestamp":1241098200,"date":"2009-04-30","index":4243,"close":7.23,"high":7.72,"low":6.85,"open":6.88,"volume":67155800},{"timestamp":1241184600,"date":"2009-05-01","index":4244,"close":6.9,"high":7.25,"low":6.86,"open":7.21,"volume":38605600},{"timestamp":1241443800,"date":"2009-05-04","index":4245,"close":7.12,"high":7.24,"low":6.95,"open":7,"volume":32558200},{"timestamp":1241530200,"date":"2009-05-05","index":4246,"close":7.11,"high":7.21,"low":7,"open":7.14,"volume":23616200},{"timestamp":1241616600,"date":"2009-05-06","index":4247,"close":7.01,"high":7.2,"low":6.88,"open":7.16,"volume":26433200},{"timestamp":1241703000,"date":"2009-05-07","index":4248,"close":7.01,"high":7.24,"low":6.89,"open":7.06,"volume":32205800},{"timestamp":1241789400,"date":"2009-05-08","index":4249,"close":6.83,"high":7.12,"low":6.76,"open":7.06,"volume":36470800},{"timestamp":1242048600,"date":"2009-05-11","index":4250,"close":6.72,"high":6.88,"low":6.51,"open":6.68,"volume":23519200},{"timestamp":1242135000,"date":"2009-05-12","index":4251,"close":6.59,"high":6.8,"low":6.46,"open":6.7,"volume":19928200},{"timestamp":1242221400,"date":"2009-05-13","index":4252,"close":6.38,"high":6.58,"low":6.37,"open":6.57,"volume":23034400}]},{"date":"2009-01-28","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1231770600,"date":"2009-01-12","index":4168,"close":4.8,"high":4.97,"low":4.74,"open":4.91,"volume":23921200},{"timestamp":1231857000,"date":"2009-01-13","index":4169,"close":4.68,"high":4.89,"low":4.62,"open":4.76,"volume":20036600},{"timestamp":1231943400,"date":"2009-01-14","index":4170,"close":4.52,"high":4.63,"low":4.41,"open":4.61,"volume":22121200},{"timestamp":1232029800,"date":"2009-01-15","index":4171,"close":4.64,"high":4.72,"low":4.44,"open":4.53,"volume":17748800},{"timestamp":1232116200,"date":"2009-01-16","index":4172,"close":4.73,"high":4.78,"low":4.55,"open":4.74,"volume":18028400},{"timestamp":1232461800,"date":"2009-01-20","index":4173,"close":4.45,"high":4.76,"low":4.43,"open":4.73,"volume":15951400},{"timestamp":1232548200,"date":"2009-01-21","index":4174,"close":4.53,"high":4.53,"low":4.25,"open":4.28,"volume":24018800},{"timestamp":1232634600,"date":"2009-01-22","index":4175,"close":4.56,"high":4.66,"low":4.39,"open":4.49,"volume":21330600},{"timestamp":1232721000,"date":"2009-01-23","index":4176,"close":4.54,"high":4.61,"low":4.43,"open":4.44,"volume":21011000},{"timestamp":1232980200,"date":"2009-01-26","index":4177,"close":4.5,"high":4.64,"low":4.39,"open":4.51,"volume":26235600},{"timestamp":1233066600,"date":"2009-01-27","index":4178,"close":4.57,"high":4.62,"low":4.44,"open":4.49,"volume":24077200}],"post":[{"timestamp":1233153000,"date":"2009-01-28","index":4179,"close":4.82,"high":4.9,"low":4.61,"open":4.68,"volume":38306000},{"timestamp":1233239400,"date":"2009-01-29","index":4180,"close":4.82,"high":4.95,"low":4.63,"open":4.63,"volume":37243800},{"timestamp":1233325800,"date":"2009-01-30","index":4181,"close":4.72,"high":4.88,"low":4.7,"open":4.87,"volume":33160800},{"timestamp":1233585000,"date":"2009-02-02","index":4182,"close":4.72,"high":4.82,"low":4.62,"open":4.63,"volume":19906800},{"timestamp":1233671400,"date":"2009-02-03","index":4183,"close":4.91,"high":4.95,"low":4.62,"open":4.68,"volume":27165200},{"timestamp":1233757800,"date":"2009-02-04","index":4184,"close":4.89,"high":5.04,"low":4.86,"open":4.9,"volume":28352800},{"timestamp":1233844200,"date":"2009-02-05","index":4185,"close":5.07,"high":5.09,"low":4.78,"open":4.82,"volume":36153800},{"timestamp":1233930600,"date":"2009-02-06","index":4186,"close":5.27,"high":5.32,"low":4.97,"open":5.03,"volume":24788200},{"timestamp":1234189800,"date":"2009-02-09","index":4187,"close":5.36,"high":5.39,"low":5.11,"open":5.2,"volume":20123600},{"timestamp":1234276200,"date":"2009-02-10","index":4188,"close":4.95,"high":5.36,"low":4.95,"open":5.24,"volume":36386200},{"timestamp":1234362600,"date":"2009-02-11","index":4189,"close":4.99,"high":5.05,"low":4.86,"open":5.03,"volume":22786000}]},{"date":"2008-11-10","estimated":0.07,"reported":0.05,"pre":[{"timestamp":1224855000,"date":"2008-10-24","index":4115,"close":4.84,"high":5.03,"low":4.58,"open":4.58,"volume":27038200},{"timestamp":1225114200,"date":"2008-10-27","index":4116,"close":4.8,"high":5,"low":4.65,"open":4.65,"volume":20265200},{"timestamp":1225200600,"date":"2008-10-28","index":4117,"close":5.43,"high":5.45,"low":4.75,"open":4.9,"volume":31461600},{"timestamp":1225287000,"date":"2008-10-29","index":4118,"close":5.66,"high":5.91,"low":5.32,"open":5.43,"volume":40145200},{"timestamp":1225373400,"date":"2008-10-30","index":4119,"close":6.31,"high":6.35,"low":5.73,"open":5.93,"volume":39347600},{"timestamp":1225459800,"date":"2008-10-31","index":4120,"close":6.57,"high":6.59,"low":6.14,"open":6.26,"volume":37363800},{"timestamp":1225722600,"date":"2008-11-03","index":4121,"close":6.26,"high":6.57,"low":6.22,"open":6.34,"volume":25428000},{"timestamp":1225809000,"date":"2008-11-04","index":4122,"close":6.22,"high":6.49,"low":6.06,"open":6.47,"volume":47422800},{"timestamp":1225895400,"date":"2008-11-05","index":4123,"close":5.84,"high":6.25,"low":5.82,"open":6.18,"volume":20290400},{"timestamp":1225981800,"date":"2008-11-06","index":4124,"close":5.55,"high":5.88,"low":5.51,"open":5.74,"volume":26485600},{"timestamp":1226068200,"date":"2008-11-07","index":4125,"close":5.28,"high":5.62,"low":5.14,"open":5.5,"volume":34429400}],"post":[{"timestamp":1226327400,"date":"2008-11-10","index":4126,"close":5.1,"high":5.5,"low":4.95,"open":5.5,"volume":35333400},{"timestamp":1226413800,"date":"2008-11-11","index":4127,"close":4.99,"high":5.14,"low":4.72,"open":4.75,"volume":52677400},{"timestamp":1226500200,"date":"2008-11-12","index":4128,"close":4.66,"high":4.95,"low":4.64,"open":4.84,"volume":45930800},{"timestamp":1226586600,"date":"2008-11-13","index":4129,"close":4.66,"high":4.73,"low":4.04,"open":4.72,"volume":69926400},{"timestamp":1226673000,"date":"2008-11-14","index":4130,"close":4.3,"high":4.62,"low":4.3,"open":4.59,"volume":26799000},{"timestamp":1226932200,"date":"2008-11-17","index":4131,"close":4.32,"high":4.55,"low":4.13,"open":4.21,"volume":31589000},{"timestamp":1227018600,"date":"2008-11-18","index":4132,"close":4.19,"high":4.43,"low":4.07,"open":4.31,"volume":31045000},{"timestamp":1227105000,"date":"2008-11-19","index":4133,"close":3.98,"high":4.28,"low":3.97,"open":4.14,"volume":28978200},{"timestamp":1227191400,"date":"2008-11-20","index":4134,"close":3.59,"high":4.01,"low":3.59,"open":3.94,"volume":35521000},{"timestamp":1227277800,"date":"2008-11-21","index":4135,"close":3.91,"high":3.95,"low":3.53,"open":3.74,"volume":42078200},{"timestamp":1227537000,"date":"2008-11-24","index":4136,"close":4.22,"high":4.25,"low":3.97,"open":4.03,"volume":34028200}]},{"date":"2008-07-30","estimated":0.09,"reported":0.08,"pre":[{"timestamp":1216128600,"date":"2008-07-15","index":4043,"close":6.79,"high":6.93,"low":6.66,"open":6.88,"volume":50704600},{"timestamp":1216215000,"date":"2008-07-16","index":4044,"close":7.17,"high":7.24,"low":6.72,"open":6.76,"volume":31135000},{"timestamp":1216301400,"date":"2008-07-17","index":4045,"close":7.2,"high":7.24,"low":6.89,"open":6.92,"volume":26708600},{"timestamp":1216387800,"date":"2008-07-18","index":4046,"close":7.17,"high":7.29,"low":7.07,"open":7.2,"volume":19601600},{"timestamp":1216647000,"date":"2008-07-21","index":4047,"close":7.05,"high":7.24,"low":7.02,"open":7.18,"volume":14497600},{"timestamp":1216733400,"date":"2008-07-22","index":4048,"close":7.57,"high":7.6,"low":7.01,"open":7.03,"volume":30885200},{"timestamp":1216819800,"date":"2008-07-23","index":4049,"close":7.71,"high":8.02,"low":7.51,"open":7.61,"volume":35591400},{"timestamp":1216906200,"date":"2008-07-24","index":4050,"close":7.27,"high":7.61,"low":7.26,"open":7.57,"volume":27351600},{"timestamp":1216992600,"date":"2008-07-25","index":4051,"close":7.21,"high":7.47,"low":7.18,"open":7.36,"volume":21248200},{"timestamp":1217251800,"date":"2008-07-28","index":4052,"close":7.11,"high":7.28,"low":7.03,"open":7.16,"volume":20888400},{"timestamp":1217338200,"date":"2008-07-29","index":4053,"close":7.49,"high":7.7,"low":7.09,"open":7.15,"volume":32637400}],"post":[{"timestamp":1217424600,"date":"2008-07-30","index":4054,"close":7.34,"high":7.55,"low":7.21,"open":7.53,"volume":36695200},{"timestamp":1217511000,"date":"2008-07-31","index":4055,"close":7.34,"high":7.57,"low":7.26,"open":7.28,"volume":39620600},{"timestamp":1217597400,"date":"2008-08-01","index":4056,"close":7.21,"high":7.46,"low":7.11,"open":7.45,"volume":25894800},{"timestamp":1217856600,"date":"2008-08-04","index":4057,"close":7.03,"high":7.22,"low":7.01,"open":7.22,"volume":30709600},{"timestamp":1217943000,"date":"2008-08-05","index":4058,"close":7.26,"high":7.28,"low":7.12,"open":7.14,"volume":35000000},{"timestamp":1218029400,"date":"2008-08-06","index":4059,"close":7.47,"high":7.48,"low":7.18,"open":7.24,"volume":27334800},{"timestamp":1218115800,"date":"2008-08-07","index":4060,"close":7.26,"high":7.42,"low":7.24,"open":7.32,"volume":18828200},{"timestamp":1218202200,"date":"2008-08-08","index":4061,"close":7.56,"high":7.64,"low":7.28,"open":7.31,"volume":24688800},{"timestamp":1218461400,"date":"2008-08-11","index":4062,"close":8.15,"high":8.2,"low":7.47,"open":7.48,"volume":58818600},{"timestamp":1218547800,"date":"2008-08-12","index":4063,"close":8.18,"high":8.44,"low":7.99,"open":8.07,"volume":43118200},{"timestamp":1218634200,"date":"2008-08-13","index":4064,"close":8.15,"high":8.23,"low":8.03,"open":8.22,"volume":27991600}]},{"date":"2008-04-30","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1208266200,"date":"2008-04-15","index":3980,"close":8.66,"high":8.68,"low":8.48,"open":8.51,"volume":18484200},{"timestamp":1208352600,"date":"2008-04-16","index":3981,"close":8.84,"high":8.85,"low":8.61,"open":8.69,"volume":18920000},{"timestamp":1208439000,"date":"2008-04-17","index":3982,"close":8.83,"high":8.87,"low":8.69,"open":8.85,"volume":15535400},{"timestamp":1208525400,"date":"2008-04-18","index":3983,"close":9.14,"high":9.16,"low":8.9,"open":8.95,"volume":24835000},{"timestamp":1208784600,"date":"2008-04-21","index":3984,"close":9.02,"high":9.11,"low":8.95,"open":9.11,"volume":30609800},{"timestamp":1208871000,"date":"2008-04-22","index":3985,"close":8.85,"high":8.98,"low":8.72,"open":8.95,"volume":21448200},{"timestamp":1208957400,"date":"2008-04-23","index":3986,"close":8.93,"high":8.93,"low":8.81,"open":8.86,"volume":33421000},{"timestamp":1209043800,"date":"2008-04-24","index":3987,"close":7.99,"high":8.09,"low":7.7,"open":7.95,"volume":143464800},{"timestamp":1209130200,"date":"2008-04-25","index":3988,"close":7.93,"high":8.09,"low":7.72,"open":8.07,"volume":39474200},{"timestamp":1209389400,"date":"2008-04-28","index":3989,"close":7.83,"high":7.97,"low":7.8,"open":7.96,"volume":24033800},{"timestamp":1209475800,"date":"2008-04-29","index":3990,"close":8.1,"high":8.18,"low":7.82,"open":7.83,"volume":28584200}],"post":[{"timestamp":1209562200,"date":"2008-04-30","index":3991,"close":8.11,"high":8.3,"low":8.03,"open":8.15,"volume":34839600},{"timestamp":1209648600,"date":"2008-05-01","index":3992,"close":8.32,"high":8.44,"low":7.91,"open":7.98,"volume":42237400},{"timestamp":1209735000,"date":"2008-05-02","index":3993,"close":8.23,"high":8.55,"low":8.13,"open":8.5,"volume":31554400},{"timestamp":1209994200,"date":"2008-05-05","index":3994,"close":8.17,"high":8.29,"low":8.1,"open":8.2,"volume":25076400},{"timestamp":1210080600,"date":"2008-05-06","index":3995,"close":8.18,"high":8.28,"low":8.06,"open":8.11,"volume":27252000},{"timestamp":1210167000,"date":"2008-05-07","index":3996,"close":7.97,"high":8.23,"low":7.96,"open":8.2,"volume":30410400},{"timestamp":1210253400,"date":"2008-05-08","index":3997,"close":7.93,"high":8.05,"low":7.86,"open":8.01,"volume":40002000},{"timestamp":1210339800,"date":"2008-05-09","index":3998,"close":7.93,"high":7.99,"low":7.84,"open":7.89,"volume":27256800},{"timestamp":1210599000,"date":"2008-05-12","index":3999,"close":8.02,"high":8.02,"low":7.92,"open":7.95,"volume":24593400},{"timestamp":1210685400,"date":"2008-05-13","index":4000,"close":7.97,"high":8.04,"low":7.85,"open":8.04,"volume":21655800},{"timestamp":1210771800,"date":"2008-05-14","index":4001,"close":7.96,"high":8.06,"low":7.93,"open":7.97,"volume":21805000}]},{"date":"2008-01-30","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1200321000,"date":"2008-01-14","index":3917,"close":9.77,"high":9.98,"low":9.72,"open":9.95,"volume":23197400},{"timestamp":1200407400,"date":"2008-01-15","index":3918,"close":9.42,"high":9.7,"low":9.41,"open":9.63,"volume":29007200},{"timestamp":1200493800,"date":"2008-01-16","index":3919,"close":9.65,"high":9.89,"low":9.42,"open":9.49,"volume":33159800},{"timestamp":1200580200,"date":"2008-01-17","index":3920,"close":9.52,"high":9.74,"low":9.51,"open":9.64,"volume":23452200},{"timestamp":1200666600,"date":"2008-01-18","index":3921,"close":9.33,"high":9.68,"low":9.19,"open":9.38,"volume":39570200},{"timestamp":1201012200,"date":"2008-01-22","index":3922,"close":9.34,"high":9.44,"low":8.83,"open":8.9,"volume":43731800},{"timestamp":1201098600,"date":"2008-01-23","index":3923,"close":9.98,"high":10.1,"low":9.06,"open":9.06,"volume":52041600},{"timestamp":1201185000,"date":"2008-01-24","index":3924,"close":10.23,"high":10.24,"low":9.96,"open":10.05,"volume":41792800},{"timestamp":1201271400,"date":"2008-01-25","index":3925,"close":9.83,"high":10.34,"low":9.73,"open":10.31,"volume":35492000},{"timestamp":1201530600,"date":"2008-01-28","index":3926,"close":9.83,"high":9.9,"low":9.58,"open":9.73,"volume":27001400},{"timestamp":1201617000,"date":"2008-01-29","index":3927,"close":9.98,"high":10.19,"low":9.83,"open":9.93,"volume":21244200}],"post":[{"timestamp":1201703400,"date":"2008-01-30","index":3928,"close":9.61,"high":10.1,"low":9.48,"open":10,"volume":45354600},{"timestamp":1201789800,"date":"2008-01-31","index":3929,"close":9.45,"high":9.59,"low":9.04,"open":9.09,"volume":87545200},{"timestamp":1201876200,"date":"2008-02-01","index":3930,"close":9.61,"high":9.66,"low":9.32,"open":9.48,"volume":31496400},{"timestamp":1202135400,"date":"2008-02-04","index":3931,"close":9.6,"high":9.68,"low":9.52,"open":9.66,"volume":20983600},{"timestamp":1202221800,"date":"2008-02-05","index":3932,"close":9.26,"high":9.56,"low":9.25,"open":9.45,"volume":30507400},{"timestamp":1202308200,"date":"2008-02-06","index":3933,"close":9.07,"high":9.45,"low":9.01,"open":9.35,"volume":29147200},{"timestamp":1202394600,"date":"2008-02-07","index":3934,"close":9.27,"high":9.39,"low":9.01,"open":9.01,"volume":24914000},{"timestamp":1202481000,"date":"2008-02-08","index":3935,"close":9.13,"high":9.39,"low":9.08,"open":9.23,"volume":21868400},{"timestamp":1202740200,"date":"2008-02-11","index":3936,"close":9.26,"high":9.27,"low":8.98,"open":9.11,"volume":21100400},{"timestamp":1202826600,"date":"2008-02-12","index":3937,"close":9.35,"high":9.63,"low":9.26,"open":9.3,"volume":27547600},{"timestamp":1202913000,"date":"2008-02-13","index":3938,"close":9.43,"high":9.56,"low":9.29,"open":9.44,"volume":21567200}]},{"date":"2007-11-15","estimated":0.1,"reported":0.11,"pre":[{"timestamp":1193837400,"date":"2007-10-31","index":3867,"close":13.34,"high":13.38,"low":13.05,"open":13.07,"volume":22541200},{"timestamp":1193923800,"date":"2007-11-01","index":3868,"close":12.91,"high":13.34,"low":12.9,"open":13.2,"volume":28337200},{"timestamp":1194010200,"date":"2007-11-02","index":3869,"close":12.77,"high":13.05,"low":12.65,"open":13,"volume":28621600},{"timestamp":1194273000,"date":"2007-11-05","index":3870,"close":12.48,"high":12.66,"low":12.41,"open":12.64,"volume":27537000},{"timestamp":1194359400,"date":"2007-11-06","index":3871,"close":12.48,"high":12.57,"low":12.3,"open":12.5,"volume":16070400},{"timestamp":1194445800,"date":"2007-11-07","index":3872,"close":12.06,"high":12.41,"low":12.05,"open":12.32,"volume":36773600},{"timestamp":1194532200,"date":"2007-11-08","index":3873,"close":11.7,"high":12.05,"low":11.48,"open":11.94,"volume":52779600},{"timestamp":1194618600,"date":"2007-11-09","index":3874,"close":11.28,"high":11.65,"low":11.28,"open":11.52,"volume":37158600},{"timestamp":1194877800,"date":"2007-11-12","index":3875,"close":11.57,"high":11.77,"low":11.31,"open":11.31,"volume":43949800},{"timestamp":1194964200,"date":"2007-11-13","index":3876,"close":11.99,"high":11.99,"low":11.57,"open":11.78,"volume":31595000},{"timestamp":1195050600,"date":"2007-11-14","index":3877,"close":12.13,"high":12.13,"low":11.96,"open":12.02,"volume":33250000}],"post":[{"timestamp":1195137000,"date":"2007-11-15","index":3878,"close":12.05,"high":12.2,"low":11.83,"open":11.91,"volume":40417000},{"timestamp":1195223400,"date":"2007-11-16","index":3879,"close":11.59,"high":11.75,"low":10.89,"open":10.94,"volume":131420600},{"timestamp":1195482600,"date":"2007-11-19","index":3880,"close":11.44,"high":11.51,"low":11.2,"open":11.4,"volume":65878000},{"timestamp":1195569000,"date":"2007-11-20","index":3881,"close":11.55,"high":11.56,"low":11.23,"open":11.4,"volume":61032000},{"timestamp":1195655400,"date":"2007-11-21","index":3882,"close":11.4,"high":11.56,"low":11.28,"open":11.31,"volume":32754600},{"timestamp":1195828200,"date":"2007-11-23","index":3883,"close":11.53,"high":11.55,"low":11.31,"open":11.4,"volume":10370600},{"timestamp":1196087400,"date":"2007-11-26","index":3884,"close":11.09,"high":11.49,"low":11.07,"open":11.47,"volume":37266000},{"timestamp":1196173800,"date":"2007-11-27","index":3885,"close":11.31,"high":11.32,"low":11.12,"open":11.12,"volume":22885000},{"timestamp":1196260200,"date":"2007-11-28","index":3886,"close":11.48,"high":11.56,"low":11.23,"open":11.24,"volume":38441600},{"timestamp":1196346600,"date":"2007-11-29","index":3887,"close":11.52,"high":11.54,"low":11.27,"open":11.35,"volume":19114200},{"timestamp":1196433000,"date":"2007-11-30","index":3888,"close":11.69,"high":11.94,"low":11.5,"open":11.58,"volume":27218000}]},{"date":"2007-08-01","estimated":0.11,"reported":0.11,"pre":[{"timestamp":1184679000,"date":"2007-07-17","index":3792,"close":12.94,"high":13.13,"low":12.9,"open":13.03,"volume":20700800},{"timestamp":1184765400,"date":"2007-07-18","index":3793,"close":13.25,"high":13.27,"low":12.89,"open":12.91,"volume":45137800},{"timestamp":1184851800,"date":"2007-07-19","index":3794,"close":13.85,"high":14.09,"low":13.34,"open":13.37,"volume":76960800},{"timestamp":1184938200,"date":"2007-07-20","index":3795,"close":13.85,"high":14.06,"low":13.69,"open":13.99,"volume":38022400},{"timestamp":1185197400,"date":"2007-07-23","index":3796,"close":14.09,"high":14.2,"low":13.9,"open":13.98,"volume":39394200},{"timestamp":1185283800,"date":"2007-07-24","index":3797,"close":14.15,"high":14.25,"low":13.98,"open":14.16,"volume":37391400},{"timestamp":1185370200,"date":"2007-07-25","index":3798,"close":13.98,"high":14.19,"low":13.84,"open":14.17,"volume":25189000},{"timestamp":1185456600,"date":"2007-07-26","index":3799,"close":13.72,"high":13.9,"low":13.33,"open":13.86,"volume":48659800},{"timestamp":1185543000,"date":"2007-07-27","index":3800,"close":13.47,"high":13.75,"low":13.36,"open":13.61,"volume":40579800},{"timestamp":1185802200,"date":"2007-07-30","index":3801,"close":13.49,"high":13.56,"low":13.23,"open":13.42,"volume":35948600},{"timestamp":1185888600,"date":"2007-07-31","index":3802,"close":13.34,"high":13.66,"low":13.34,"open":13.61,"volume":33293000}],"post":[{"timestamp":1185975000,"date":"2007-08-01","index":3803,"close":13.6,"high":13.65,"low":13.25,"open":13.26,"volume":43122000},{"timestamp":1186061400,"date":"2007-08-02","index":3804,"close":13.46,"high":14,"low":13.42,"open":13.85,"volume":38705000},{"timestamp":1186147800,"date":"2007-08-03","index":3805,"close":13.15,"high":13.48,"low":13.15,"open":13.46,"volume":33611000},{"timestamp":1186407000,"date":"2007-08-06","index":3806,"close":13.44,"high":13.52,"low":13.15,"open":13.22,"volume":24520400},{"timestamp":1186493400,"date":"2007-08-07","index":3807,"close":13.56,"high":13.65,"low":13.26,"open":13.4,"volume":22935000},{"timestamp":1186579800,"date":"2007-08-08","index":3808,"close":13.86,"high":14.02,"low":13.55,"open":13.55,"volume":27992800},{"timestamp":1186666200,"date":"2007-08-09","index":3809,"close":14.02,"high":14.27,"low":13.68,"open":13.75,"volume":40438800},{"timestamp":1186752600,"date":"2007-08-10","index":3810,"close":14.02,"high":14.3,"low":13.89,"open":13.89,"volume":26435800},{"timestamp":1187011800,"date":"2007-08-13","index":3811,"close":13.9,"high":14.18,"low":13.75,"open":14.02,"volume":23807600},{"timestamp":1187098200,"date":"2007-08-14","index":3812,"close":13.57,"high":13.9,"low":13.51,"open":13.9,"volume":22729400},{"timestamp":1187184600,"date":"2007-08-15","index":3813,"close":13.28,"high":13.66,"low":13.25,"open":13.51,"volume":29880200}]},{"date":"2007-05-03","estimated":0.1,"reported":0.1,"pre":[{"timestamp":1176903000,"date":"2007-04-18","index":3730,"close":15.49,"high":15.59,"low":15.43,"open":15.52,"volume":12581800},{"timestamp":1176989400,"date":"2007-04-19","index":3731,"close":15.39,"high":15.4,"low":15.23,"open":15.4,"volume":12873200},{"timestamp":1177075800,"date":"2007-04-20","index":3732,"close":15.83,"high":15.97,"low":15.49,"open":15.61,"volume":40830800},{"timestamp":1177335000,"date":"2007-04-23","index":3733,"close":15.78,"high":15.99,"low":15.7,"open":15.83,"volume":17174200},{"timestamp":1177421400,"date":"2007-04-24","index":3734,"close":15.67,"high":15.8,"low":15.52,"open":15.77,"volume":18301400},{"timestamp":1177507800,"date":"2007-04-25","index":3735,"close":15.92,"high":15.95,"low":15.6,"open":15.66,"volume":19252800},{"timestamp":1177594200,"date":"2007-04-26","index":3736,"close":15.91,"high":16.15,"low":15.82,"open":15.92,"volume":14569400},{"timestamp":1177680600,"date":"2007-04-27","index":3737,"close":15.75,"high":15.94,"low":15.7,"open":15.9,"volume":18877800},{"timestamp":1177939800,"date":"2007-04-30","index":3738,"close":15.51,"high":15.81,"low":15.5,"open":15.73,"volume":16122400},{"timestamp":1178026200,"date":"2007-05-01","index":3739,"close":15.51,"high":15.59,"low":15.31,"open":15.58,"volume":15211400},{"timestamp":1178112600,"date":"2007-05-02","index":3740,"close":15.63,"high":15.79,"low":15.5,"open":15.54,"volume":18860000}],"post":[{"timestamp":1178199000,"date":"2007-05-03","index":3741,"close":15.81,"high":15.89,"low":15.6,"open":15.77,"volume":45553400},{"timestamp":1178285400,"date":"2007-05-04","index":3742,"close":15.35,"high":15.95,"low":15.28,"open":15.94,"volume":39617200},{"timestamp":1178544600,"date":"2007-05-07","index":3743,"close":15.18,"high":15.44,"low":15.15,"open":15.41,"volume":25843200},{"timestamp":1178631000,"date":"2007-05-08","index":3744,"close":15.09,"high":15.19,"low":15.01,"open":15.16,"volume":20120000},{"timestamp":1178717400,"date":"2007-05-09","index":3745,"close":15.02,"high":15.15,"low":14.9,"open":15.1,"volume":25118000},{"timestamp":1178803800,"date":"2007-05-10","index":3746,"close":14.77,"high":15.04,"low":14.75,"open":14.95,"volume":25249000},{"timestamp":1178890200,"date":"2007-05-11","index":3747,"close":14.81,"high":14.92,"low":14.75,"open":14.82,"volume":19497400},{"timestamp":1179149400,"date":"2007-05-14","index":3748,"close":14.45,"high":14.88,"low":14.35,"open":14.85,"volume":37659400},{"timestamp":1179235800,"date":"2007-05-15","index":3749,"close":14.19,"high":14.5,"low":14.19,"open":14.45,"volume":40708200},{"timestamp":1179322200,"date":"2007-05-16","index":3750,"close":14.1,"high":14.37,"low":14.02,"open":14.21,"volume":53803800},{"timestamp":1179408600,"date":"2007-05-17","index":3751,"close":14.23,"high":14.29,"low":14.03,"open":14.19,"volume":67067400}]},{"date":"2007-01-31","estimated":0.13,"reported":0.13,"pre":[{"timestamp":1168957800,"date":"2007-01-16","index":3666,"close":18.11,"high":18.18,"low":17.85,"open":18,"volume":9409800},{"timestamp":1169044200,"date":"2007-01-17","index":3667,"close":18.15,"high":18.26,"low":18.09,"open":18.13,"volume":12711200},{"timestamp":1169130600,"date":"2007-01-18","index":3668,"close":17.89,"high":18.31,"low":17.78,"open":18.26,"volume":12058200},{"timestamp":1169217000,"date":"2007-01-19","index":3669,"close":17.77,"high":17.97,"low":17.7,"open":17.76,"volume":13125800},{"timestamp":1169476200,"date":"2007-01-22","index":3670,"close":17.65,"high":17.8,"low":17.5,"open":17.75,"volume":11134600},{"timestamp":1169562600,"date":"2007-01-23","index":3671,"close":17.48,"high":17.83,"low":17.41,"open":17.65,"volume":12573000},{"timestamp":1169649000,"date":"2007-01-24","index":3672,"close":17.4,"high":17.64,"low":17.39,"open":17.6,"volume":16345800},{"timestamp":1169735400,"date":"2007-01-25","index":3673,"close":16.99,"high":17.37,"low":16.94,"open":17.34,"volume":20933800},{"timestamp":1169821800,"date":"2007-01-26","index":3674,"close":16.94,"high":17.19,"low":16.75,"open":17.08,"volume":21918400},{"timestamp":1170081000,"date":"2007-01-29","index":3675,"close":17.28,"high":17.4,"low":16.83,"open":17.03,"volume":22260200},{"timestamp":1170167400,"date":"2007-01-30","index":3676,"close":17.28,"high":17.68,"low":17.26,"open":17.59,"volume":28372200}],"post":[{"timestamp":1170253800,"date":"2007-01-31","index":3677,"close":17.47,"high":17.58,"low":17.18,"open":17.32,"volume":21878800},{"timestamp":1170340200,"date":"2007-02-01","index":3678,"close":17.2,"high":17.71,"low":17.19,"open":17.57,"volume":27823800},{"timestamp":1170426600,"date":"2007-02-02","index":3679,"close":17.14,"high":17.29,"low":17.01,"open":17.29,"volume":15402400},{"timestamp":1170685800,"date":"2007-02-05","index":3680,"close":17.01,"high":17.15,"low":16.94,"open":17.1,"volume":15551200},{"timestamp":1170772200,"date":"2007-02-06","index":3681,"close":16.83,"high":17.05,"low":16.64,"open":17.02,"volume":23613800},{"timestamp":1170858600,"date":"2007-02-07","index":3682,"close":16.83,"high":17,"low":16.64,"open":16.84,"volume":16508600},{"timestamp":1170945000,"date":"2007-02-08","index":3683,"close":16.71,"high":16.89,"low":16.58,"open":16.83,"volume":24264000},{"timestamp":1171031400,"date":"2007-02-09","index":3684,"close":16.48,"high":16.81,"low":16.45,"open":16.75,"volume":15744600},{"timestamp":1171290600,"date":"2007-02-12","index":3685,"close":16.33,"high":16.48,"low":16.19,"open":16.45,"volume":16309600},{"timestamp":1171377000,"date":"2007-02-13","index":3686,"close":16.33,"high":16.49,"low":16.24,"open":16.39,"volume":16651000},{"timestamp":1171463400,"date":"2007-02-14","index":3687,"close":16.67,"high":16.73,"low":16.36,"open":16.38,"volume":19788400}]},{"date":"2006-11-16","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1162391400,"date":"2006-11-01","index":3617,"close":18.8,"high":19.13,"low":18.67,"open":19,"volume":13643400},{"timestamp":1162477800,"date":"2006-11-02","index":3618,"close":18.66,"high":18.82,"low":18.42,"open":18.73,"volume":11327200},{"timestamp":1162564200,"date":"2006-11-03","index":3619,"close":18.24,"high":18.7,"low":18.11,"open":18.64,"volume":18159200},{"timestamp":1162823400,"date":"2006-11-06","index":3620,"close":18.74,"high":18.97,"low":18.25,"open":18.28,"volume":16681000},{"timestamp":1162909800,"date":"2006-11-07","index":3621,"close":18.53,"high":18.77,"low":18.48,"open":18.77,"volume":14534600},{"timestamp":1162996200,"date":"2006-11-08","index":3622,"close":18.67,"high":18.79,"low":18.26,"open":18.43,"volume":12796600},{"timestamp":1163082600,"date":"2006-11-09","index":3623,"close":18.46,"high":18.78,"low":18.35,"open":18.78,"volume":9608800},{"timestamp":1163169000,"date":"2006-11-10","index":3624,"close":18.9,"high":18.94,"low":18.49,"open":18.52,"volume":10212200},{"timestamp":1163428200,"date":"2006-11-13","index":3625,"close":19.22,"high":19.38,"low":18.9,"open":18.95,"volume":13351600},{"timestamp":1163514600,"date":"2006-11-14","index":3626,"close":19.24,"high":19.38,"low":19,"open":19.26,"volume":13777800},{"timestamp":1163601000,"date":"2006-11-15","index":3627,"close":19.49,"high":19.69,"low":19.26,"open":19.33,"volume":14137000}],"post":[{"timestamp":1163687400,"date":"2006-11-16","index":3628,"close":19.72,"high":20,"low":19.59,"open":19.61,"volume":27037000},{"timestamp":1163773800,"date":"2006-11-17","index":3629,"close":18.71,"high":18.77,"low":18.36,"open":18.51,"volume":41730000},{"timestamp":1164033000,"date":"2006-11-20","index":3630,"close":18.38,"high":18.7,"low":18.36,"open":18.5,"volume":20019200},{"timestamp":1164119400,"date":"2006-11-21","index":3631,"close":18.28,"high":18.42,"low":18.25,"open":18.3,"volume":13819000},{"timestamp":1164205800,"date":"2006-11-22","index":3632,"close":18.19,"high":18.38,"low":17.85,"open":18.28,"volume":17494000},{"timestamp":1164378600,"date":"2006-11-24","index":3633,"close":18.16,"high":18.38,"low":18.03,"open":18.03,"volume":5549800},{"timestamp":1164637800,"date":"2006-11-27","index":3634,"close":17.91,"high":18.16,"low":17.83,"open":18.1,"volume":12931400},{"timestamp":1164724200,"date":"2006-11-28","index":3635,"close":17.66,"high":17.92,"low":17.62,"open":17.79,"volume":14835400},{"timestamp":1164810600,"date":"2006-11-29","index":3636,"close":17.85,"high":17.9,"low":17.62,"open":17.81,"volume":13485800},{"timestamp":1164897000,"date":"2006-11-30","index":3637,"close":17.65,"high":17.95,"low":17.58,"open":17.8,"volume":14480600},{"timestamp":1164983400,"date":"2006-12-01","index":3638,"close":17.6,"high":17.77,"low":17.45,"open":17.63,"volume":11844800}]},{"date":"2006-08-02","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1153229400,"date":"2006-07-18","index":3542,"close":16.7,"high":17.19,"low":16.47,"open":17.06,"volume":26768000},{"timestamp":1153315800,"date":"2006-07-19","index":3543,"close":16.92,"high":17.06,"low":16.63,"open":16.83,"volume":14262600},{"timestamp":1153402200,"date":"2006-07-20","index":3544,"close":16.7,"high":17.21,"low":16.65,"open":17.16,"volume":14183400},{"timestamp":1153488600,"date":"2006-07-21","index":3545,"close":16.9,"high":17.05,"low":16.53,"open":16.57,"volume":16665000},{"timestamp":1153747800,"date":"2006-07-24","index":3546,"close":17.35,"high":17.38,"low":16.9,"open":16.94,"volume":13698400},{"timestamp":1153834200,"date":"2006-07-25","index":3547,"close":17.7,"high":17.75,"low":17.25,"open":17.25,"volume":15972200},{"timestamp":1153920600,"date":"2006-07-26","index":3548,"close":17.01,"high":17.54,"low":16.9,"open":17.48,"volume":23442200},{"timestamp":1154007000,"date":"2006-07-27","index":3549,"close":16.79,"high":17.25,"low":16.73,"open":17.08,"volume":10711600},{"timestamp":1154093400,"date":"2006-07-28","index":3550,"close":17.01,"high":17.22,"low":16.83,"open":16.83,"volume":11539000},{"timestamp":1154352600,"date":"2006-07-31","index":3551,"close":17.11,"high":17.25,"low":16.83,"open":16.97,"volume":9322600},{"timestamp":1154439000,"date":"2006-08-01","index":3552,"close":16.48,"high":17,"low":16.2,"open":17,"volume":27140400}],"post":[{"timestamp":1154525400,"date":"2006-08-02","index":3553,"close":16.65,"high":16.85,"low":16.38,"open":16.38,"volume":38096200},{"timestamp":1154611800,"date":"2006-08-03","index":3554,"close":15.32,"high":15.77,"low":14.36,"open":14.55,"volume":114960000},{"timestamp":1154698200,"date":"2006-08-04","index":3555,"close":15.31,"high":15.6,"low":15.14,"open":15.57,"volume":31925600},{"timestamp":1154957400,"date":"2006-08-07","index":3556,"close":15.4,"high":15.6,"low":15.23,"open":15.25,"volume":26483200},{"timestamp":1155043800,"date":"2006-08-08","index":3557,"close":15.17,"high":15.56,"low":15.11,"open":15.55,"volume":17683400},{"timestamp":1155130200,"date":"2006-08-09","index":3558,"close":14.77,"high":15.34,"low":14.69,"open":15.3,"volume":32056000},{"timestamp":1155216600,"date":"2006-08-10","index":3559,"close":14.98,"high":15.03,"low":14.69,"open":14.75,"volume":26931200},{"timestamp":1155303000,"date":"2006-08-11","index":3560,"close":14.95,"high":14.98,"low":14.78,"open":14.93,"volume":16196200},{"timestamp":1155562200,"date":"2006-08-14","index":3561,"close":14.98,"high":15.16,"low":14.94,"open":15.13,"volume":14702600},{"timestamp":1155648600,"date":"2006-08-15","index":3562,"close":15.1,"high":15.19,"low":14.94,"open":15.15,"volume":11857200},{"timestamp":1155735000,"date":"2006-08-16","index":3563,"close":15.32,"high":15.35,"low":14.98,"open":15.19,"volume":13215200}]},{"date":"2006-05-03","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1145367000,"date":"2006-04-18","index":3479,"close":19.28,"high":19.46,"low":18.99,"open":19.1,"volume":11339000},{"timestamp":1145453400,"date":"2006-04-19","index":3480,"close":19.44,"high":19.6,"low":19.26,"open":19.26,"volume":9441400},{"timestamp":1145539800,"date":"2006-04-20","index":3481,"close":19.43,"high":19.6,"low":19.4,"open":19.54,"volume":7424200},{"timestamp":1145626200,"date":"2006-04-21","index":3482,"close":19.35,"high":19.75,"low":19.15,"open":19.59,"volume":11463400},{"timestamp":1145885400,"date":"2006-04-24","index":3483,"close":19.31,"high":19.56,"low":19.25,"open":19.5,"volume":7589400},{"timestamp":1145971800,"date":"2006-04-25","index":3484,"close":19.08,"high":19.45,"low":19.01,"open":19.37,"volume":9245000},{"timestamp":1146058200,"date":"2006-04-26","index":3485,"close":18.78,"high":19.17,"low":18.75,"open":19.14,"volume":13706800},{"timestamp":1146144600,"date":"2006-04-27","index":3486,"close":18.48,"high":18.77,"low":18.39,"open":18.6,"volume":19809800},{"timestamp":1146231000,"date":"2006-04-28","index":3487,"close":18.64,"high":18.75,"low":18.5,"open":18.6,"volume":11122200},{"timestamp":1146490200,"date":"2006-05-01","index":3488,"close":18.63,"high":18.99,"low":18.6,"open":18.82,"volume":18116400},{"timestamp":1146576600,"date":"2006-05-02","index":3489,"close":18.91,"high":19.1,"low":18.56,"open":18.77,"volume":15464000}],"post":[{"timestamp":1146663000,"date":"2006-05-03","index":3490,"close":18.67,"high":18.97,"low":18.5,"open":18.95,"volume":16206800},{"timestamp":1146749400,"date":"2006-05-04","index":3491,"close":19.4,"high":19.73,"low":18.5,"open":18.65,"volume":29507000},{"timestamp":1146835800,"date":"2006-05-05","index":3492,"close":19.82,"high":19.94,"low":19.52,"open":19.52,"volume":14935800},{"timestamp":1147095000,"date":"2006-05-08","index":3493,"close":19.63,"high":19.77,"low":19.61,"open":19.69,"volume":11372800},{"timestamp":1147181400,"date":"2006-05-09","index":3494,"close":19.23,"high":19.66,"low":19.18,"open":19.62,"volume":12657200},{"timestamp":1147267800,"date":"2006-05-10","index":3495,"close":19.1,"high":19.26,"low":19,"open":19.22,"volume":12813800},{"timestamp":1147354200,"date":"2006-05-11","index":3496,"close":18.27,"high":19.06,"low":18.03,"open":19,"volume":23034400},{"timestamp":1147440600,"date":"2006-05-12","index":3497,"close":17.83,"high":18.34,"low":17.74,"open":18.25,"volume":16773400},{"timestamp":1147699800,"date":"2006-05-15","index":3498,"close":18.15,"high":18.17,"low":17.56,"open":17.88,"volume":13821600},{"timestamp":1147786200,"date":"2006-05-16","index":3499,"close":18.53,"high":18.54,"low":18.09,"open":18.19,"volume":18617400},{"timestamp":1147872600,"date":"2006-05-17","index":3500,"close":18.2,"high":18.44,"low":18.08,"open":18.4,"volume":13977800}]},{"date":"2006-02-01","estimated":0.1,"reported":0.11,"pre":[{"timestamp":1137508200,"date":"2006-01-17","index":3416,"close":15.57,"high":15.74,"low":15.53,"open":15.54,"volume":7289800},{"timestamp":1137594600,"date":"2006-01-18","index":3417,"close":15.56,"high":15.77,"low":15.49,"open":15.51,"volume":6810600},{"timestamp":1137681000,"date":"2006-01-19","index":3418,"close":15.68,"high":15.79,"low":15.49,"open":15.56,"volume":6644200},{"timestamp":1137767400,"date":"2006-01-20","index":3419,"close":15.15,"high":15.77,"low":15.09,"open":15.72,"volume":12924800},{"timestamp":1138026600,"date":"2006-01-23","index":3420,"close":15.12,"high":15.38,"low":14.95,"open":15.21,"volume":6912000},{"timestamp":1138113000,"date":"2006-01-24","index":3421,"close":15.35,"high":15.38,"low":15.1,"open":15.12,"volume":7601000},{"timestamp":1138199400,"date":"2006-01-25","index":3422,"close":15.18,"high":15.38,"low":15.1,"open":15.34,"volume":7276600},{"timestamp":1138285800,"date":"2006-01-26","index":3423,"close":15.74,"high":15.76,"low":15.25,"open":15.41,"volume":9298400},{"timestamp":1138372200,"date":"2006-01-27","index":3424,"close":15.98,"high":16.16,"low":15.72,"open":15.8,"volume":9404600},{"timestamp":1138631400,"date":"2006-01-30","index":3425,"close":15.94,"high":16.16,"low":15.86,"open":16.05,"volume":6701200},{"timestamp":1138717800,"date":"2006-01-31","index":3426,"close":15.85,"high":16.01,"low":15.66,"open":15.98,"volume":9070200}],"post":[{"timestamp":1138804200,"date":"2006-02-01","index":3427,"close":15.68,"high":16.01,"low":15.57,"open":15.64,"volume":13563200},{"timestamp":1138890600,"date":"2006-02-02","index":3428,"close":17.2,"high":17.42,"low":16.5,"open":16.58,"volume":41156200},{"timestamp":1138977000,"date":"2006-02-03","index":3429,"close":16.94,"high":17.28,"low":16.82,"open":17.1,"volume":18720600},{"timestamp":1139236200,"date":"2006-02-06","index":3430,"close":17.25,"high":17.25,"low":16.75,"open":16.75,"volume":12475000},{"timestamp":1139322600,"date":"2006-02-07","index":3431,"close":17.16,"high":17.28,"low":17.02,"open":17.2,"volume":14700200},{"timestamp":1139409000,"date":"2006-02-08","index":3432,"close":17.36,"high":17.5,"low":17.1,"open":17.25,"volume":12809800},{"timestamp":1139495400,"date":"2006-02-09","index":3433,"close":17.59,"high":17.67,"low":17.36,"open":17.56,"volume":13998400},{"timestamp":1139581800,"date":"2006-02-10","index":3434,"close":17.75,"high":17.82,"low":17.5,"open":17.68,"volume":10493600},{"timestamp":1139841000,"date":"2006-02-13","index":3435,"close":17.28,"high":17.35,"low":17.03,"open":17.18,"volume":13833800},{"timestamp":1139927400,"date":"2006-02-14","index":3436,"close":17.33,"high":17.45,"low":17.22,"open":17.4,"volume":11034600},{"timestamp":1140013800,"date":"2006-02-15","index":3437,"close":17.59,"high":17.65,"low":17.03,"open":17.35,"volume":9871200}]},{"date":"2005-11-17","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1130941800,"date":"2005-11-02","index":3366,"close":14.41,"high":14.52,"low":14.13,"open":14.23,"volume":13744200},{"timestamp":1131028200,"date":"2005-11-03","index":3367,"close":14.72,"high":14.95,"low":14.42,"open":14.55,"volume":17615000},{"timestamp":1131114600,"date":"2005-11-04","index":3368,"close":15.18,"high":15.29,"low":15.05,"open":15.19,"volume":13103000},{"timestamp":1131373800,"date":"2005-11-07","index":3369,"close":15.2,"high":15.48,"low":15.11,"open":15.37,"volume":11982600},{"timestamp":1131460200,"date":"2005-11-08","index":3370,"close":14.75,"high":15.25,"low":14.72,"open":15.2,"volume":14185000},{"timestamp":1131546600,"date":"2005-11-09","index":3371,"close":14.75,"high":14.91,"low":14.72,"open":14.75,"volume":10166800},{"timestamp":1131633000,"date":"2005-11-10","index":3372,"close":14.98,"high":14.99,"low":14.37,"open":14.41,"volume":15788200},{"timestamp":1131719400,"date":"2005-11-11","index":3373,"close":15.07,"high":15.16,"low":14.98,"open":15.04,"volume":8672600},{"timestamp":1131978600,"date":"2005-11-14","index":3374,"close":15.15,"high":15.25,"low":15.07,"open":15.1,"volume":6762400},{"timestamp":1132065000,"date":"2005-11-15","index":3375,"close":15.14,"high":15.34,"low":14.98,"open":15.34,"volume":5711800},{"timestamp":1132151400,"date":"2005-11-16","index":3376,"close":15.21,"high":15.29,"low":15.09,"open":15.24,"volume":6561600}],"post":[{"timestamp":1132237800,"date":"2005-11-17","index":3377,"close":15.61,"high":15.63,"low":15.26,"open":15.38,"volume":11739200},{"timestamp":1132324200,"date":"2005-11-18","index":3378,"close":15.49,"high":15.81,"low":15.38,"open":15.74,"volume":14759200},{"timestamp":1132583400,"date":"2005-11-21","index":3379,"close":15.95,"high":16,"low":15.6,"open":15.61,"volume":15397600},{"timestamp":1132669800,"date":"2005-11-22","index":3380,"close":15.77,"high":15.99,"low":15.69,"open":15.92,"volume":11671200},{"timestamp":1132756200,"date":"2005-11-23","index":3381,"close":15.88,"high":15.94,"low":15.73,"open":15.8,"volume":7876400},{"timestamp":1132929000,"date":"2005-11-25","index":3382,"close":15.85,"high":16,"low":15.77,"open":15.94,"volume":3521000},{"timestamp":1133188200,"date":"2005-11-28","index":3383,"close":15.56,"high":15.95,"low":15.55,"open":15.82,"volume":7764200},{"timestamp":1133274600,"date":"2005-11-29","index":3384,"close":15.42,"high":15.77,"low":15.42,"open":15.75,"volume":10618200},{"timestamp":1133361000,"date":"2005-11-30","index":3385,"close":15.23,"high":15.59,"low":15.23,"open":15.45,"volume":11195600},{"timestamp":1133447400,"date":"2005-12-01","index":3386,"close":15.57,"high":15.68,"low":15.17,"open":15.17,"volume":13025000},{"timestamp":1133533800,"date":"2005-12-02","index":3387,"close":15.97,"high":16,"low":15.77,"open":15.97,"volume":11792200}]},{"date":"2005-07-27","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1121175000,"date":"2005-07-12","index":3286,"close":12.99,"high":13.01,"low":12.77,"open":12.94,"volume":7946000},{"timestamp":1121261400,"date":"2005-07-13","index":3287,"close":12.93,"high":13,"low":12.88,"open":12.94,"volume":9456400},{"timestamp":1121347800,"date":"2005-07-14","index":3288,"close":13.11,"high":13.14,"low":12.96,"open":13.09,"volume":10019600},{"timestamp":1121434200,"date":"2005-07-15","index":3289,"close":13.18,"high":13.25,"low":13.13,"open":13.17,"volume":9960800},{"timestamp":1121693400,"date":"2005-07-18","index":3290,"close":13.09,"high":13.13,"low":13.03,"open":13.11,"volume":7437600},{"timestamp":1121779800,"date":"2005-07-19","index":3291,"close":12.9,"high":13.12,"low":12.85,"open":13.05,"volume":11724800},{"timestamp":1121866200,"date":"2005-07-20","index":3292,"close":13.01,"high":13.06,"low":12.83,"open":12.88,"volume":10673600},{"timestamp":1121952600,"date":"2005-07-21","index":3293,"close":12.9,"high":13.01,"low":12.75,"open":12.96,"volume":8303600},{"timestamp":1122039000,"date":"2005-07-22","index":3294,"close":12.83,"high":13.01,"low":12.81,"open":12.9,"volume":9526000},{"timestamp":1122298200,"date":"2005-07-25","index":3295,"close":12.61,"high":12.81,"low":12.54,"open":12.75,"volume":12894000},{"timestamp":1122384600,"date":"2005-07-26","index":3296,"close":12.6,"high":12.69,"low":12.54,"open":12.63,"volume":12991200}],"post":[{"timestamp":1122471000,"date":"2005-07-27","index":3297,"close":12.59,"high":12.69,"low":12.48,"open":12.6,"volume":17695200},{"timestamp":1122557400,"date":"2005-07-28","index":3298,"close":13.17,"high":13.6,"low":13.07,"open":13.39,"volume":51825600},{"timestamp":1122643800,"date":"2005-07-29","index":3299,"close":13.14,"high":13.31,"low":13.14,"open":13.27,"volume":12990400},{"timestamp":1122903000,"date":"2005-08-01","index":3300,"close":13.05,"high":13.19,"low":13,"open":13.14,"volume":11180800},{"timestamp":1122989400,"date":"2005-08-02","index":3301,"close":13.03,"high":13.16,"low":12.99,"open":13.01,"volume":9830400},{"timestamp":1123075800,"date":"2005-08-03","index":3302,"close":12.98,"high":13.06,"low":12.94,"open":12.96,"volume":10522000},{"timestamp":1123162200,"date":"2005-08-04","index":3303,"close":12.74,"high":13.07,"low":12.72,"open":12.99,"volume":8155600},{"timestamp":1123248600,"date":"2005-08-05","index":3304,"close":12.64,"high":12.77,"low":12.63,"open":12.71,"volume":5796000},{"timestamp":1123507800,"date":"2005-08-08","index":3305,"close":12.75,"high":12.79,"low":12.6,"open":12.6,"volume":9387600},{"timestamp":1123594200,"date":"2005-08-09","index":3306,"close":12.94,"high":12.96,"low":12.74,"open":12.76,"volume":12118400},{"timestamp":1123680600,"date":"2005-08-10","index":3307,"close":12.84,"high":13.11,"low":12.83,"open":13,"volume":9333600}]},{"date":"2005-04-27","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1113312600,"date":"2005-04-12","index":3223,"close":11.99,"high":12.01,"low":11.7,"open":11.79,"volume":30865200},{"timestamp":1113399000,"date":"2005-04-13","index":3224,"close":11.78,"high":12.01,"low":11.74,"open":11.94,"volume":19818000},{"timestamp":1113485400,"date":"2005-04-14","index":3225,"close":11.72,"high":11.85,"low":11.67,"open":11.77,"volume":16619600},{"timestamp":1113571800,"date":"2005-04-15","index":3226,"close":11.84,"high":12.1,"low":11.73,"open":11.81,"volume":26153600},{"timestamp":1113831000,"date":"2005-04-18","index":3227,"close":11.75,"high":11.9,"low":11.6,"open":11.8,"volume":19468800},{"timestamp":1113917400,"date":"2005-04-19","index":3228,"close":11.56,"high":11.84,"low":11.49,"open":11.82,"volume":18394800},{"timestamp":1114003800,"date":"2005-04-20","index":3229,"close":11.42,"high":11.62,"low":11.15,"open":11.49,"volume":23174000},{"timestamp":1114090200,"date":"2005-04-21","index":3230,"close":11.6,"high":11.63,"low":11.45,"open":11.45,"volume":12236000},{"timestamp":1114176600,"date":"2005-04-22","index":3231,"close":11.39,"high":11.62,"low":11.35,"open":11.59,"volume":10021600},{"timestamp":1114435800,"date":"2005-04-25","index":3232,"close":11.86,"high":11.98,"low":11.56,"open":11.59,"volume":20926000},{"timestamp":1114522200,"date":"2005-04-26","index":3233,"close":11.65,"high":11.95,"low":11.65,"open":11.88,"volume":12108400}],"post":[{"timestamp":1114608600,"date":"2005-04-27","index":3234,"close":11.6,"high":11.81,"low":11.51,"open":11.69,"volume":14122800},{"timestamp":1114695000,"date":"2005-04-28","index":3235,"close":12.14,"high":12.35,"low":12.1,"open":12.12,"volume":28439200},{"timestamp":1114781400,"date":"2005-04-29","index":3236,"close":12.38,"high":12.46,"low":12.04,"open":12.4,"volume":19922000},{"timestamp":1115040600,"date":"2005-05-02","index":3237,"close":12.45,"high":12.5,"low":12.3,"open":12.48,"volume":20024400},{"timestamp":1115127000,"date":"2005-05-03","index":3238,"close":12.5,"high":12.56,"low":12.35,"open":12.42,"volume":14511200},{"timestamp":1115213400,"date":"2005-05-04","index":3239,"close":12.65,"high":12.7,"low":12.45,"open":12.51,"volume":14493600},{"timestamp":1115299800,"date":"2005-05-05","index":3240,"close":13.06,"high":13.11,"low":12.75,"open":12.91,"volume":24400000},{"timestamp":1115386200,"date":"2005-05-06","index":3241,"close":13.1,"high":13.27,"low":13.06,"open":13.2,"volume":16468800},{"timestamp":1115645400,"date":"2005-05-09","index":3242,"close":13.06,"high":13.18,"low":12.93,"open":13.17,"volume":11212000},{"timestamp":1115731800,"date":"2005-05-10","index":3243,"close":12.98,"high":13.05,"low":12.91,"open":12.99,"volume":8826000},{"timestamp":1115818200,"date":"2005-05-11","index":3244,"close":13.24,"high":13.25,"low":12.97,"open":13.02,"volume":11774400}]},{"date":"2005-01-26","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1105367400,"date":"2005-01-10","index":3160,"close":14.46,"high":14.9,"low":14.4,"open":14.84,"volume":25521200},{"timestamp":1105453800,"date":"2005-01-11","index":3161,"close":14.35,"high":14.41,"low":13.91,"open":14.31,"volume":31043200},{"timestamp":1105540200,"date":"2005-01-12","index":3162,"close":14.26,"high":14.51,"low":14.05,"open":14.35,"volume":17901600},{"timestamp":1105626600,"date":"2005-01-13","index":3163,"close":13.84,"high":14.2,"low":13.78,"open":14.1,"volume":23740000},{"timestamp":1105713000,"date":"2005-01-14","index":3164,"close":14.05,"high":14.23,"low":13.79,"open":13.81,"volume":21268800},{"timestamp":1106058600,"date":"2005-01-18","index":3165,"close":14.49,"high":14.52,"low":14.01,"open":14.12,"volume":14832400},{"timestamp":1106145000,"date":"2005-01-19","index":3166,"close":14.44,"high":14.71,"low":14.41,"open":14.61,"volume":15085600},{"timestamp":1106231400,"date":"2005-01-20","index":3167,"close":14.15,"high":14.58,"low":14.11,"open":14.47,"volume":19412400},{"timestamp":1106317800,"date":"2005-01-21","index":3168,"close":13.92,"high":14.24,"low":13.84,"open":14.22,"volume":19237600},{"timestamp":1106577000,"date":"2005-01-24","index":3169,"close":13.48,"high":13.91,"low":13.1,"open":13.89,"volume":31173200},{"timestamp":1106663400,"date":"2005-01-25","index":3170,"close":13.5,"high":13.79,"low":13.45,"open":13.48,"volume":20360800}],"post":[{"timestamp":1106749800,"date":"2005-01-26","index":3171,"close":13.84,"high":13.85,"low":13.47,"open":13.51,"volume":22027600},{"timestamp":1106836200,"date":"2005-01-27","index":3172,"close":13.26,"high":13.8,"low":13.07,"open":13.7,"volume":53403600},{"timestamp":1106922600,"date":"2005-01-28","index":3173,"close":13.43,"high":13.43,"low":13.02,"open":13.32,"volume":25232000},{"timestamp":1107181800,"date":"2005-01-31","index":3174,"close":13.5,"high":13.56,"low":13.35,"open":13.49,"volume":18148000},{"timestamp":1107268200,"date":"2005-02-01","index":3175,"close":13.59,"high":13.65,"low":13.44,"open":13.54,"volume":11965600},{"timestamp":1107354600,"date":"2005-02-02","index":3176,"close":13.5,"high":13.74,"low":13.38,"open":13.74,"volume":12258400},{"timestamp":1107441000,"date":"2005-02-03","index":3177,"close":12.39,"high":12.74,"low":12.28,"open":12.6,"volume":65583600},{"timestamp":1107527400,"date":"2005-02-04","index":3178,"close":12.66,"high":12.7,"low":12.3,"open":12.41,"volume":22377200},{"timestamp":1107786600,"date":"2005-02-07","index":3179,"close":12.75,"high":12.86,"low":12.58,"open":12.77,"volume":13668400},{"timestamp":1107873000,"date":"2005-02-08","index":3180,"close":12.89,"high":12.93,"low":12.68,"open":12.8,"volume":14066400},{"timestamp":1107959400,"date":"2005-02-09","index":3181,"close":12.64,"high":12.92,"low":12.59,"open":12.9,"volume":12164000}]},{"date":"2004-11-10","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1098797400,"date":"2004-10-26","index":3108,"close":12.63,"high":12.66,"low":12.43,"open":12.49,"volume":12204800},{"timestamp":1098883800,"date":"2004-10-27","index":3109,"close":12.95,"high":12.96,"low":12.55,"open":12.58,"volume":12871200},{"timestamp":1098970200,"date":"2004-10-28","index":3110,"close":13.21,"high":13.21,"low":12.78,"open":12.9,"volume":12049600},{"timestamp":1099056600,"date":"2004-10-29","index":3111,"close":13.22,"high":13.31,"low":13.11,"open":13.15,"volume":15049600},{"timestamp":1099319400,"date":"2004-11-01","index":3112,"close":13.32,"high":13.4,"low":13.15,"open":13.23,"volume":10605200},{"timestamp":1099405800,"date":"2004-11-02","index":3113,"close":13.24,"high":13.4,"low":13.24,"open":13.3,"volume":10987600},{"timestamp":1099492200,"date":"2004-11-03","index":3114,"close":13.37,"high":13.45,"low":13.25,"open":13.35,"volume":14934800},{"timestamp":1099578600,"date":"2004-11-04","index":3115,"close":13.66,"high":13.74,"low":13.32,"open":13.44,"volume":17352800},{"timestamp":1099665000,"date":"2004-11-05","index":3116,"close":13.63,"high":13.77,"low":13.55,"open":13.72,"volume":10580800},{"timestamp":1099924200,"date":"2004-11-08","index":3117,"close":13.6,"high":13.75,"low":13.53,"open":13.73,"volume":8412400},{"timestamp":1100010600,"date":"2004-11-09","index":3118,"close":13.7,"high":13.82,"low":13.57,"open":13.64,"volume":9550000}],"post":[{"timestamp":1100097000,"date":"2004-11-10","index":3119,"close":13.82,"high":14.14,"low":13.79,"open":13.85,"volume":21623200},{"timestamp":1100183400,"date":"2004-11-11","index":3120,"close":13.86,"high":13.94,"low":13.27,"open":13.34,"volume":31888000},{"timestamp":1100269800,"date":"2004-11-12","index":3121,"close":13.82,"high":13.89,"low":13.72,"open":13.85,"volume":12041200},{"timestamp":1100529000,"date":"2004-11-15","index":3122,"close":13.79,"high":13.86,"low":13.69,"open":13.8,"volume":10700400},{"timestamp":1100615400,"date":"2004-11-16","index":3123,"close":13.66,"high":13.81,"low":13.64,"open":13.66,"volume":8790000},{"timestamp":1100701800,"date":"2004-11-17","index":3124,"close":13.9,"high":13.94,"low":13.66,"open":13.71,"volume":10554000},{"timestamp":1100788200,"date":"2004-11-18","index":3125,"close":13.94,"high":13.98,"low":13.8,"open":13.87,"volume":8528400},{"timestamp":1100874600,"date":"2004-11-19","index":3126,"close":13.8,"high":14.12,"low":13.76,"open":13.98,"volume":8240000},{"timestamp":1101133800,"date":"2004-11-22","index":3127,"close":14.12,"high":14.19,"low":13.75,"open":14.15,"volume":10499600},{"timestamp":1101220200,"date":"2004-11-23","index":3128,"close":14.1,"high":14.22,"low":14.02,"open":14.12,"volume":10432400},{"timestamp":1101306600,"date":"2004-11-24","index":3129,"close":14.19,"high":14.25,"low":14.12,"open":14.17,"volume":7651600}]},{"date":"2004-07-21","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1089120600,"date":"2004-07-06","index":3029,"close":11.35,"high":11.6,"low":11.34,"open":11.45,"volume":14341600},{"timestamp":1089207000,"date":"2004-07-07","index":3030,"close":11.53,"high":11.56,"low":11.38,"open":11.4,"volume":14059200},{"timestamp":1089293400,"date":"2004-07-08","index":3031,"close":11.29,"high":11.59,"low":11.27,"open":11.58,"volume":12580400},{"timestamp":1089379800,"date":"2004-07-09","index":3032,"close":11.41,"high":11.47,"low":11.27,"open":11.35,"volume":10203600},{"timestamp":1089639000,"date":"2004-07-12","index":3033,"close":11.4,"high":11.49,"low":11.28,"open":11.38,"volume":9242000},{"timestamp":1089725400,"date":"2004-07-13","index":3034,"close":11.45,"high":11.49,"low":11.37,"open":11.44,"volume":8066400},{"timestamp":1089811800,"date":"2004-07-14","index":3035,"close":11.49,"high":11.65,"low":11.42,"open":11.45,"volume":15493600},{"timestamp":1089898200,"date":"2004-07-15","index":3036,"close":11.51,"high":11.55,"low":11.4,"open":11.51,"volume":12008400},{"timestamp":1089984600,"date":"2004-07-16","index":3037,"close":11.54,"high":11.61,"low":11.45,"open":11.61,"volume":16261200},{"timestamp":1090243800,"date":"2004-07-19","index":3038,"close":11.64,"high":11.79,"low":11.56,"open":11.62,"volume":17891200},{"timestamp":1090330200,"date":"2004-07-20","index":3039,"close":11.61,"high":11.68,"low":11.45,"open":11.66,"volume":18898000}],"post":[{"timestamp":1090416600,"date":"2004-07-21","index":3040,"close":11.41,"high":11.64,"low":11.35,"open":11.62,"volume":17652800},{"timestamp":1090503000,"date":"2004-07-22","index":3041,"close":11.94,"high":11.97,"low":11.44,"open":11.65,"volume":24379200},{"timestamp":1090589400,"date":"2004-07-23","index":3042,"close":11.77,"high":11.95,"low":11.69,"open":11.94,"volume":14237600},{"timestamp":1090848600,"date":"2004-07-26","index":3043,"close":11.68,"high":11.9,"low":11.58,"open":11.8,"volume":13546400},{"timestamp":1090935000,"date":"2004-07-27","index":3044,"close":11.94,"high":12,"low":11.71,"open":11.76,"volume":13589200},{"timestamp":1091021400,"date":"2004-07-28","index":3045,"close":11.97,"high":12.02,"low":11.75,"open":11.89,"volume":13976000},{"timestamp":1091107800,"date":"2004-07-29","index":3046,"close":11.88,"high":12.1,"low":11.63,"open":12.09,"volume":16312000},{"timestamp":1091194200,"date":"2004-07-30","index":3047,"close":11.75,"high":11.89,"low":11.7,"open":11.8,"volume":11306400},{"timestamp":1091453400,"date":"2004-08-02","index":3048,"close":11.62,"high":11.78,"low":11.54,"open":11.72,"volume":16205200},{"timestamp":1091539800,"date":"2004-08-03","index":3049,"close":11.46,"high":11.68,"low":11.4,"open":11.55,"volume":17194800},{"timestamp":1091626200,"date":"2004-08-04","index":3050,"close":11.36,"high":11.51,"low":11.28,"open":11.42,"volume":16024400}]},{"date":"2004-04-21","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1081171800,"date":"2004-04-05","index":2967,"close":9.93,"high":9.93,"low":9.75,"open":9.86,"volume":8706000},{"timestamp":1081258200,"date":"2004-04-06","index":2968,"close":9.93,"high":9.98,"low":9.78,"open":9.78,"volume":10446800},{"timestamp":1081344600,"date":"2004-04-07","index":2969,"close":9.81,"high":9.95,"low":9.76,"open":9.94,"volume":14182000},{"timestamp":1081431000,"date":"2004-04-08","index":2970,"close":9.78,"high":9.86,"low":9.7,"open":9.76,"volume":9746800},{"timestamp":1081776600,"date":"2004-04-12","index":2971,"close":9.8,"high":9.85,"low":9.74,"open":9.82,"volume":7401600},{"timestamp":1081863000,"date":"2004-04-13","index":2972,"close":9.62,"high":9.87,"low":9.59,"open":9.86,"volume":9633200},{"timestamp":1081949400,"date":"2004-04-14","index":2973,"close":9.56,"high":9.63,"low":9.48,"open":9.56,"volume":11580000},{"timestamp":1082035800,"date":"2004-04-15","index":2974,"close":9.52,"high":9.6,"low":9.47,"open":9.6,"volume":10090000},{"timestamp":1082122200,"date":"2004-04-16","index":2975,"close":9.46,"high":9.59,"low":9.44,"open":9.59,"volume":15652400},{"timestamp":1082381400,"date":"2004-04-19","index":2976,"close":9.52,"high":9.55,"low":9.44,"open":9.48,"volume":8268000},{"timestamp":1082467800,"date":"2004-04-20","index":2977,"close":9.31,"high":9.65,"low":9.31,"open":9.55,"volume":10639200}],"post":[{"timestamp":1082554200,"date":"2004-04-21","index":2978,"close":9.31,"high":9.4,"low":9.19,"open":9.39,"volume":12259600},{"timestamp":1082640600,"date":"2004-04-22","index":2979,"close":9.77,"high":9.88,"low":9.5,"open":9.52,"volume":21610000},{"timestamp":1082727000,"date":"2004-04-23","index":2980,"close":9.8,"high":9.84,"low":9.68,"open":9.79,"volume":10364800},{"timestamp":1082986200,"date":"2004-04-26","index":2981,"close":9.75,"high":9.87,"low":9.64,"open":9.86,"volume":8474800},{"timestamp":1083072600,"date":"2004-04-27","index":2982,"close":9.82,"high":9.98,"low":9.76,"open":9.81,"volume":12244800},{"timestamp":1083159000,"date":"2004-04-28","index":2983,"close":9.73,"high":9.88,"low":9.67,"open":9.85,"volume":9319600},{"timestamp":1083245400,"date":"2004-04-29","index":2984,"close":9.78,"high":9.93,"low":9.68,"open":9.8,"volume":11548400},{"timestamp":1083331800,"date":"2004-04-30","index":2985,"close":9.73,"high":9.9,"low":9.7,"open":9.81,"volume":10630800},{"timestamp":1083591000,"date":"2004-05-03","index":2986,"close":9.79,"high":9.84,"low":9.63,"open":9.7,"volume":9848400},{"timestamp":1083677400,"date":"2004-05-04","index":2987,"close":9.9,"high":9.99,"low":9.76,"open":9.82,"volume":14965600},{"timestamp":1083763800,"date":"2004-05-05","index":2988,"close":9.95,"high":9.98,"low":9.85,"open":9.93,"volume":12306000}]},{"date":"2004-01-21","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1073313000,"date":"2004-01-05","index":2904,"close":8.35,"high":8.37,"low":8.23,"open":8.26,"volume":13903600},{"timestamp":1073399400,"date":"2004-01-06","index":2905,"close":8.45,"high":8.63,"low":8.41,"open":8.6,"volume":19274000},{"timestamp":1073485800,"date":"2004-01-07","index":2906,"close":8.42,"high":8.5,"low":8.35,"open":8.41,"volume":9690400},{"timestamp":1073572200,"date":"2004-01-08","index":2907,"close":8.35,"high":8.4,"low":8.25,"open":8.26,"volume":13144000},{"timestamp":1073658600,"date":"2004-01-09","index":2908,"close":8.27,"high":8.4,"low":8.27,"open":8.3,"volume":10259600},{"timestamp":1073917800,"date":"2004-01-12","index":2909,"close":8.34,"high":8.36,"low":8.24,"open":8.25,"volume":8904400},{"timestamp":1074004200,"date":"2004-01-13","index":2910,"close":8.28,"high":8.34,"low":8.24,"open":8.33,"volume":9841600},{"timestamp":1074090600,"date":"2004-01-14","index":2911,"close":8.41,"high":8.46,"low":8.27,"open":8.3,"volume":9261600},{"timestamp":1074177000,"date":"2004-01-15","index":2912,"close":8.48,"high":8.57,"low":8.33,"open":8.4,"volume":13252000},{"timestamp":1074263400,"date":"2004-01-16","index":2913,"close":8.64,"high":8.66,"low":8.48,"open":8.48,"volume":12955600},{"timestamp":1074609000,"date":"2004-01-20","index":2914,"close":8.71,"high":8.75,"low":8.57,"open":8.61,"volume":13680000}],"post":[{"timestamp":1074695400,"date":"2004-01-21","index":2915,"close":8.75,"high":8.82,"low":8.65,"open":8.69,"volume":10830000},{"timestamp":1074781800,"date":"2004-01-22","index":2916,"close":8.93,"high":9.05,"low":8.83,"open":8.85,"volume":20161600},{"timestamp":1074868200,"date":"2004-01-23","index":2917,"close":8.97,"high":9.03,"low":8.92,"open":9,"volume":10698800},{"timestamp":1075127400,"date":"2004-01-26","index":2918,"close":9.09,"high":9.09,"low":8.85,"open":8.93,"volume":11152800},{"timestamp":1075213800,"date":"2004-01-27","index":2919,"close":8.92,"high":9.11,"low":8.9,"open":9.06,"volume":14644800},{"timestamp":1075300200,"date":"2004-01-28","index":2920,"close":8.86,"high":9.05,"low":8.82,"open":8.99,"volume":18117200},{"timestamp":1075386600,"date":"2004-01-29","index":2921,"close":9.12,"high":9.17,"low":8.93,"open":8.99,"volume":17563200},{"timestamp":1075473000,"date":"2004-01-30","index":2922,"close":9.15,"high":9.2,"low":9,"open":9.1,"volume":19098400},{"timestamp":1075732200,"date":"2004-02-02","index":2923,"close":9.06,"high":9.23,"low":9,"open":9.2,"volume":12578000},{"timestamp":1075818600,"date":"2004-02-03","index":2924,"close":9.12,"high":9.18,"low":9,"open":9.02,"volume":9709200},{"timestamp":1075905000,"date":"2004-02-04","index":2925,"close":9.22,"high":9.25,"low":9.05,"open":9.11,"volume":12829200}]},{"date":"2003-11-13","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1067437800,"date":"2003-10-29","index":2859,"close":7.78,"high":7.87,"low":7.72,"open":7.77,"volume":17682400},{"timestamp":1067524200,"date":"2003-10-30","index":2860,"close":7.86,"high":8,"low":7.83,"open":7.95,"volume":14229600},{"timestamp":1067610600,"date":"2003-10-31","index":2861,"close":7.9,"high":7.97,"low":7.85,"open":7.89,"volume":9004000},{"timestamp":1067869800,"date":"2003-11-03","index":2862,"close":7.93,"high":8,"low":7.84,"open":7.84,"volume":10599600},{"timestamp":1067956200,"date":"2003-11-04","index":2863,"close":7.89,"high":7.99,"low":7.86,"open":7.88,"volume":9435600},{"timestamp":1068042600,"date":"2003-11-05","index":2864,"close":8.03,"high":8.07,"low":7.83,"open":7.88,"volume":10494000},{"timestamp":1068129000,"date":"2003-11-06","index":2865,"close":8.13,"high":8.15,"low":7.98,"open":8.06,"volume":12129600},{"timestamp":1068215400,"date":"2003-11-07","index":2866,"close":8.13,"high":8.22,"low":8.09,"open":8.13,"volume":11366800},{"timestamp":1068474600,"date":"2003-11-10","index":2867,"close":8.02,"high":8.18,"low":8,"open":8.1,"volume":6800000},{"timestamp":1068561000,"date":"2003-11-11","index":2868,"close":8,"high":8.06,"low":7.95,"open":8,"volume":5882800},{"timestamp":1068647400,"date":"2003-11-12","index":2869,"close":8.15,"high":8.16,"low":7.98,"open":8.02,"volume":7990000}],"post":[{"timestamp":1068733800,"date":"2003-11-13","index":2870,"close":8.25,"high":8.26,"low":8.06,"open":8.11,"volume":17296400},{"timestamp":1068820200,"date":"2003-11-14","index":2871,"close":8.02,"high":8.15,"low":7.98,"open":8.13,"volume":19805600},{"timestamp":1069079400,"date":"2003-11-17","index":2872,"close":7.93,"high":8.12,"low":7.81,"open":8.06,"volume":14192800},{"timestamp":1069165800,"date":"2003-11-18","index":2873,"close":7.74,"high":8,"low":7.72,"open":7.97,"volume":13925200},{"timestamp":1069252200,"date":"2003-11-19","index":2874,"close":7.68,"high":7.83,"low":7.5,"open":7.73,"volume":16144800},{"timestamp":1069338600,"date":"2003-11-20","index":2875,"close":7.61,"high":7.68,"low":7.52,"open":7.61,"volume":12761200},{"timestamp":1069425000,"date":"2003-11-21","index":2876,"close":7.63,"high":7.87,"low":7.53,"open":7.87,"volume":10103200},{"timestamp":1069684200,"date":"2003-11-24","index":2877,"close":7.78,"high":7.84,"low":7.61,"open":7.66,"volume":10465600},{"timestamp":1069770600,"date":"2003-11-25","index":2878,"close":7.88,"high":7.94,"low":7.69,"open":7.84,"volume":12434400},{"timestamp":1069857000,"date":"2003-11-26","index":2879,"close":8.02,"high":8.1,"low":7.91,"open":8.05,"volume":11065200},{"timestamp":1070029800,"date":"2003-11-28","index":2880,"close":8.04,"high":8.1,"low":8,"open":8.01,"volume":4116000}]},{"date":"2003-07-24","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1057757400,"date":"2003-07-09","index":2780,"close":6.78,"high":6.82,"low":6.72,"open":6.79,"volume":10226000},{"timestamp":1057843800,"date":"2003-07-10","index":2781,"close":6.67,"high":6.78,"low":6.56,"open":6.71,"volume":12709200},{"timestamp":1057930200,"date":"2003-07-11","index":2782,"close":6.71,"high":6.75,"low":6.63,"open":6.68,"volume":7801200},{"timestamp":1058189400,"date":"2003-07-14","index":2783,"close":6.71,"high":6.87,"low":6.69,"open":6.76,"volume":12926800},{"timestamp":1058275800,"date":"2003-07-15","index":2784,"close":6.62,"high":6.82,"low":6.59,"open":6.78,"volume":12966400},{"timestamp":1058362200,"date":"2003-07-16","index":2785,"close":6.73,"high":6.76,"low":6.6,"open":6.63,"volume":13539600},{"timestamp":1058448600,"date":"2003-07-17","index":2786,"close":6.58,"high":6.74,"low":6.56,"open":6.67,"volume":11482800},{"timestamp":1058535000,"date":"2003-07-18","index":2787,"close":6.66,"high":6.7,"low":6.53,"open":6.65,"volume":11968000},{"timestamp":1058794200,"date":"2003-07-21","index":2788,"close":6.68,"high":6.68,"low":6.53,"open":6.59,"volume":12759200},{"timestamp":1058880600,"date":"2003-07-22","index":2789,"close":6.72,"high":6.86,"low":6.58,"open":6.63,"volume":15056400},{"timestamp":1058967000,"date":"2003-07-23","index":2790,"close":6.71,"high":6.75,"low":6.6,"open":6.7,"volume":9578800}],"post":[{"timestamp":1059053400,"date":"2003-07-24","index":2791,"close":6.6,"high":6.81,"low":6.59,"open":6.81,"volume":15178800},{"timestamp":1059139800,"date":"2003-07-25","index":2792,"close":6.68,"high":6.71,"low":6.47,"open":6.51,"volume":13829600},{"timestamp":1059399000,"date":"2003-07-28","index":2793,"close":6.65,"high":6.72,"low":6.58,"open":6.71,"volume":7939600},{"timestamp":1059485400,"date":"2003-07-29","index":2794,"close":6.59,"high":6.71,"low":6.52,"open":6.68,"volume":11913200},{"timestamp":1059571800,"date":"2003-07-30","index":2795,"close":6.72,"high":6.83,"low":6.64,"open":6.7,"volume":11393600},{"timestamp":1059658200,"date":"2003-07-31","index":2796,"close":6.83,"high":6.94,"low":6.71,"open":6.76,"volume":22350800},{"timestamp":1059744600,"date":"2003-08-01","index":2797,"close":6.78,"high":6.88,"low":6.72,"open":6.85,"volume":14365200},{"timestamp":1060003800,"date":"2003-08-04","index":2798,"close":6.74,"high":6.85,"low":6.56,"open":6.75,"volume":13316000},{"timestamp":1060090200,"date":"2003-08-05","index":2799,"close":6.57,"high":6.79,"low":6.56,"open":6.77,"volume":14073600},{"timestamp":1060176600,"date":"2003-08-06","index":2800,"close":6.53,"high":6.69,"low":6.51,"open":6.56,"volume":11622800},{"timestamp":1060263000,"date":"2003-08-07","index":2801,"close":6.53,"high":6.63,"low":6.5,"open":6.53,"volume":9404400}]},{"date":"2003-04-24","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1049808600,"date":"2003-04-08","index":2717,"close":6.44,"high":6.5,"low":6.33,"open":6.34,"volume":12033200},{"timestamp":1049895000,"date":"2003-04-09","index":2718,"close":6.36,"high":6.55,"low":6.36,"open":6.41,"volume":16754800},{"timestamp":1049981400,"date":"2003-04-10","index":2719,"close":6.43,"high":6.44,"low":6.32,"open":6.35,"volume":11266400},{"timestamp":1050067800,"date":"2003-04-11","index":2720,"close":6.38,"high":6.53,"low":6.22,"open":6.45,"volume":11896000},{"timestamp":1050327000,"date":"2003-04-14","index":2721,"close":6.52,"high":6.57,"low":6.39,"open":6.39,"volume":11753600},{"timestamp":1050413400,"date":"2003-04-15","index":2722,"close":6.68,"high":6.7,"low":6.47,"open":6.5,"volume":18920800},{"timestamp":1050499800,"date":"2003-04-16","index":2723,"close":6.43,"high":6.72,"low":6.32,"open":6.56,"volume":43365600},{"timestamp":1050586200,"date":"2003-04-17","index":2724,"close":6.46,"high":6.47,"low":6.34,"open":6.36,"volume":22481200},{"timestamp":1050931800,"date":"2003-04-21","index":2725,"close":6.3,"high":6.5,"low":6.27,"open":6.49,"volume":16745600},{"timestamp":1051018200,"date":"2003-04-22","index":2726,"close":6.28,"high":6.33,"low":6.2,"open":6.29,"volume":23306800},{"timestamp":1051104600,"date":"2003-04-23","index":2727,"close":6.14,"high":6.32,"low":6.11,"open":6.29,"volume":21975200}],"post":[{"timestamp":1051191000,"date":"2003-04-24","index":2728,"close":6.31,"high":6.35,"low":6.07,"open":6.22,"volume":21508400},{"timestamp":1051277400,"date":"2003-04-25","index":2729,"close":5.87,"high":6.11,"low":5.84,"open":6.03,"volume":49643200},{"timestamp":1051536600,"date":"2003-04-28","index":2730,"close":6.01,"high":6.03,"low":5.88,"open":5.89,"volume":17748800},{"timestamp":1051623000,"date":"2003-04-29","index":2731,"close":5.98,"high":6.04,"low":5.93,"open":6.03,"volume":17216800},{"timestamp":1051709400,"date":"2003-04-30","index":2732,"close":5.88,"high":5.96,"low":5.86,"open":5.93,"volume":18504400},{"timestamp":1051795800,"date":"2003-05-01","index":2733,"close":6,"high":6.02,"low":5.82,"open":5.86,"volume":20612000},{"timestamp":1051882200,"date":"2003-05-02","index":2734,"close":5.95,"high":6.06,"low":5.91,"open":5.93,"volume":27375200},{"timestamp":1052141400,"date":"2003-05-05","index":2735,"close":5.88,"high":5.97,"low":5.87,"open":5.97,"volume":23270000},{"timestamp":1052227800,"date":"2003-05-06","index":2736,"close":5.99,"high":6.06,"low":5.85,"open":5.89,"volume":22377600},{"timestamp":1052314200,"date":"2003-05-07","index":2737,"close":5.9,"high":6.03,"low":5.89,"open":5.97,"volume":14807600},{"timestamp":1052400600,"date":"2003-05-08","index":2738,"close":5.75,"high":5.91,"low":5.74,"open":5.91,"volume":20356800}]},{"date":"2003-01-23","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1041949800,"date":"2003-01-07","index":2654,"close":5.31,"high":5.34,"low":5.25,"open":5.34,"volume":13817600},{"timestamp":1042036200,"date":"2003-01-08","index":2655,"close":5.2,"high":5.31,"low":5.16,"open":5.26,"volume":12155200},{"timestamp":1042122600,"date":"2003-01-09","index":2656,"close":5.2,"high":5.3,"low":5.19,"open":5.26,"volume":10834800},{"timestamp":1042209000,"date":"2003-01-10","index":2657,"close":5.22,"high":5.23,"low":5.11,"open":5.14,"volume":12707600},{"timestamp":1042468200,"date":"2003-01-13","index":2658,"close":5.16,"high":5.22,"low":5.11,"open":5.14,"volume":10406400},{"timestamp":1042554600,"date":"2003-01-14","index":2659,"close":5.07,"high":5.18,"low":5.04,"open":5.14,"volume":11915600},{"timestamp":1042641000,"date":"2003-01-15","index":2660,"close":5.09,"high":5.13,"low":5.03,"open":5.09,"volume":12843600},{"timestamp":1042727400,"date":"2003-01-16","index":2661,"close":5.06,"high":5.13,"low":5.01,"open":5.09,"volume":8577200},{"timestamp":1042813800,"date":"2003-01-17","index":2662,"close":5.02,"high":5.09,"low":5.01,"open":5.02,"volume":14118400},{"timestamp":1043159400,"date":"2003-01-21","index":2663,"close":4.95,"high":5.08,"low":4.94,"open":5,"volume":15276400},{"timestamp":1043245800,"date":"2003-01-22","index":2664,"close":5.01,"high":5.07,"low":4.91,"open":4.97,"volume":15816400}],"post":[{"timestamp":1043332200,"date":"2003-01-23","index":2665,"close":5.01,"high":5.05,"low":4.93,"open":5.01,"volume":13713200},{"timestamp":1043418600,"date":"2003-01-24","index":2666,"close":5.74,"high":5.77,"low":5.47,"open":5.49,"volume":76154800},{"timestamp":1043677800,"date":"2003-01-27","index":2667,"close":5.66,"high":5.74,"low":5.57,"open":5.63,"volume":25182000},{"timestamp":1043764200,"date":"2003-01-28","index":2668,"close":5.67,"high":5.82,"low":5.65,"open":5.7,"volume":22420400},{"timestamp":1043850600,"date":"2003-01-29","index":2669,"close":5.71,"high":5.76,"low":5.54,"open":5.64,"volume":15028800},{"timestamp":1043937000,"date":"2003-01-30","index":2670,"close":5.62,"high":5.73,"low":5.61,"open":5.73,"volume":12371600},{"timestamp":1044023400,"date":"2003-01-31","index":2671,"close":5.68,"high":5.75,"low":5.57,"open":5.63,"volume":16347600},{"timestamp":1044282600,"date":"2003-02-03","index":2672,"close":5.66,"high":5.71,"low":5.63,"open":5.67,"volume":10298800},{"timestamp":1044369000,"date":"2003-02-04","index":2673,"close":5.59,"high":5.65,"low":5.52,"open":5.62,"volume":11633600},{"timestamp":1044455400,"date":"2003-02-05","index":2674,"close":5.55,"high":5.68,"low":5.5,"open":5.63,"volume":14439200},{"timestamp":1044541800,"date":"2003-02-06","index":2675,"close":5.53,"high":5.65,"low":5.47,"open":5.5,"volume":18924800}]},{"date":"2002-11-14","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1035988200,"date":"2002-10-30","index":2608,"close":5.95,"high":5.99,"low":5.77,"open":5.85,"volume":15902800},{"timestamp":1036074600,"date":"2002-10-31","index":2609,"close":5.96,"high":6.03,"low":5.9,"open":5.95,"volume":14881200},{"timestamp":1036161000,"date":"2002-11-01","index":2610,"close":5.97,"high":6.04,"low":5.91,"open":6.01,"volume":21826800},{"timestamp":1036420200,"date":"2002-11-04","index":2611,"close":5.72,"high":5.93,"low":5.68,"open":5.85,"volume":21573200},{"timestamp":1036506600,"date":"2002-11-05","index":2612,"close":5.84,"high":5.85,"low":5.64,"open":5.65,"volume":12016000},{"timestamp":1036593000,"date":"2002-11-06","index":2613,"close":5.79,"high":5.86,"low":5.68,"open":5.86,"volume":14795600},{"timestamp":1036679400,"date":"2002-11-07","index":2614,"close":5.74,"high":5.79,"low":5.68,"open":5.78,"volume":13445600},{"timestamp":1036765800,"date":"2002-11-08","index":2615,"close":5.64,"high":5.76,"low":5.61,"open":5.7,"volume":13383600},{"timestamp":1037025000,"date":"2002-11-11","index":2616,"close":5.44,"high":5.55,"low":5.42,"open":5.49,"volume":15027200},{"timestamp":1037111400,"date":"2002-11-12","index":2617,"close":5.46,"high":5.61,"low":5.4,"open":5.45,"volume":13476400},{"timestamp":1037197800,"date":"2002-11-13","index":2618,"close":5.47,"high":5.51,"low":5.36,"open":5.4,"volume":16234800}],"post":[{"timestamp":1037284200,"date":"2002-11-14","index":2619,"close":5.63,"high":5.66,"low":5.47,"open":5.49,"volume":12754000},{"timestamp":1037370600,"date":"2002-11-15","index":2620,"close":5.5,"high":5.61,"low":5.33,"open":5.6,"volume":25001600},{"timestamp":1037629800,"date":"2002-11-18","index":2621,"close":5.38,"high":5.53,"low":5.38,"open":5.51,"volume":14153600},{"timestamp":1037716200,"date":"2002-11-19","index":2622,"close":5.34,"high":5.45,"low":5.21,"open":5.28,"volume":16403200},{"timestamp":1037802600,"date":"2002-11-20","index":2623,"close":5.47,"high":5.51,"low":5.31,"open":5.32,"volume":11368800},{"timestamp":1037889000,"date":"2002-11-21","index":2624,"close":5.38,"high":5.6,"low":5.34,"open":5.49,"volume":24713200},{"timestamp":1037975400,"date":"2002-11-22","index":2625,"close":5.45,"high":5.49,"low":5.36,"open":5.38,"volume":11833200},{"timestamp":1038234600,"date":"2002-11-25","index":2626,"close":5.5,"high":5.52,"low":5.41,"open":5.47,"volume":10763200},{"timestamp":1038321000,"date":"2002-11-26","index":2627,"close":5.47,"high":5.51,"low":5.43,"open":5.43,"volume":12452800},{"timestamp":1038407400,"date":"2002-11-27","index":2628,"close":5.61,"high":5.67,"low":5.47,"open":5.48,"volume":12374400},{"timestamp":1038580200,"date":"2002-11-29","index":2629,"close":5.43,"high":5.63,"low":5.41,"open":5.62,"volume":8216400}]},{"date":"2002-07-25","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1026307800,"date":"2002-07-10","index":2529,"close":5.63,"high":5.82,"low":5.58,"open":5.7,"volume":16889600},{"timestamp":1026394200,"date":"2002-07-11","index":2530,"close":5.6,"high":5.65,"low":5.38,"open":5.55,"volume":22029600},{"timestamp":1026480600,"date":"2002-07-12","index":2531,"close":5.5,"high":5.7,"low":5.41,"open":5.68,"volume":17730800},{"timestamp":1026739800,"date":"2002-07-15","index":2532,"close":5.54,"high":5.56,"low":5.06,"open":5.46,"volume":30284000},{"timestamp":1026826200,"date":"2002-07-16","index":2533,"close":5.3,"high":5.59,"low":5.23,"open":5.53,"volume":23519200},{"timestamp":1026912600,"date":"2002-07-17","index":2534,"close":5.35,"high":5.44,"low":5.2,"open":5.43,"volume":17574000},{"timestamp":1026999000,"date":"2002-07-18","index":2535,"close":5.24,"high":5.47,"low":5.2,"open":5.34,"volume":17374800},{"timestamp":1027085400,"date":"2002-07-19","index":2536,"close":5.03,"high":5.18,"low":4.97,"open":5.15,"volume":17306400},{"timestamp":1027344600,"date":"2002-07-22","index":2537,"close":4.91,"high":5.08,"low":4.61,"open":5.01,"volume":21996800},{"timestamp":1027431000,"date":"2002-07-23","index":2538,"close":4.72,"high":4.94,"low":4.68,"open":4.87,"volume":30248000},{"timestamp":1027517400,"date":"2002-07-24","index":2539,"close":5.27,"high":5.35,"low":4.68,"open":4.7,"volume":32798800}],"post":[{"timestamp":1027603800,"date":"2002-07-25","index":2540,"close":5,"high":5.18,"low":4.8,"open":5.16,"volume":33250000},{"timestamp":1027690200,"date":"2002-07-26","index":2541,"close":4.88,"high":5.17,"low":4.68,"open":5.15,"volume":37261600},{"timestamp":1027949400,"date":"2002-07-29","index":2542,"close":5.08,"high":5.08,"low":4.94,"open":4.99,"volume":21252000},{"timestamp":1028035800,"date":"2002-07-30","index":2543,"close":4.93,"high":5.08,"low":4.88,"open":5.07,"volume":21841200},{"timestamp":1028122200,"date":"2002-07-31","index":2544,"close":4.91,"high":4.94,"low":4.82,"open":4.91,"volume":15476800},{"timestamp":1028208600,"date":"2002-08-01","index":2545,"close":4.71,"high":4.92,"low":4.71,"open":4.88,"volume":17660000},{"timestamp":1028295000,"date":"2002-08-02","index":2546,"close":4.7,"high":4.87,"low":4.62,"open":4.79,"volume":20138000},{"timestamp":1028554200,"date":"2002-08-05","index":2547,"close":4.66,"high":4.8,"low":4.63,"open":4.72,"volume":14317200},{"timestamp":1028640600,"date":"2002-08-06","index":2548,"close":4.77,"high":4.82,"low":4.63,"open":4.72,"volume":19698800},{"timestamp":1028727000,"date":"2002-08-07","index":2549,"close":4.82,"high":4.84,"low":4.64,"open":4.81,"volume":15436800},{"timestamp":1028813400,"date":"2002-08-08","index":2550,"close":4.85,"high":4.86,"low":4.7,"open":4.76,"volume":13516800}]},{"date":"2002-04-25","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1018445400,"date":"2002-04-10","index":2466,"close":6.26,"high":6.29,"low":6.19,"open":6.22,"volume":17633600},{"timestamp":1018531800,"date":"2002-04-11","index":2467,"close":6.23,"high":6.34,"low":6.2,"open":6.22,"volume":12921200},{"timestamp":1018618200,"date":"2002-04-12","index":2468,"close":6.29,"high":6.39,"low":6.22,"open":6.23,"volume":13070400},{"timestamp":1018877400,"date":"2002-04-15","index":2469,"close":6.28,"high":6.36,"low":6.19,"open":6.28,"volume":12070800},{"timestamp":1018963800,"date":"2002-04-16","index":2470,"close":6.34,"high":6.39,"low":6.27,"open":6.3,"volume":11206000},{"timestamp":1019050200,"date":"2002-04-17","index":2471,"close":6.41,"high":6.43,"low":6.29,"open":6.36,"volume":12312000},{"timestamp":1019136600,"date":"2002-04-18","index":2472,"close":6.35,"high":6.42,"low":6.24,"open":6.41,"volume":11622400},{"timestamp":1019223000,"date":"2002-04-19","index":2473,"close":6.24,"high":6.38,"low":6.24,"open":6.37,"volume":9256800},{"timestamp":1019482200,"date":"2002-04-22","index":2474,"close":6.24,"high":6.31,"low":6.19,"open":6.24,"volume":9154400},{"timestamp":1019568600,"date":"2002-04-23","index":2475,"close":6.29,"high":6.32,"low":6.26,"open":6.26,"volume":7819600},{"timestamp":1019655000,"date":"2002-04-24","index":2476,"close":6.3,"high":6.38,"low":6.29,"open":6.31,"volume":10201600}],"post":[{"timestamp":1019741400,"date":"2002-04-25","index":2477,"close":6.34,"high":6.41,"low":6.31,"open":6.32,"volume":12388800},{"timestamp":1019827800,"date":"2002-04-26","index":2478,"close":5.88,"high":6.31,"low":5.88,"open":6.31,"volume":38074400},{"timestamp":1020087000,"date":"2002-04-29","index":2479,"close":5.77,"high":6,"low":5.72,"open":5.89,"volume":23403600},{"timestamp":1020173400,"date":"2002-04-30","index":2480,"close":5.7,"high":5.78,"low":5.66,"open":5.76,"volume":32667200},{"timestamp":1020259800,"date":"2002-05-01","index":2481,"close":5.91,"high":5.94,"low":5.68,"open":5.71,"volume":16536000},{"timestamp":1020346200,"date":"2002-05-02","index":2482,"close":5.91,"high":5.99,"low":5.84,"open":5.93,"volume":14216400},{"timestamp":1020432600,"date":"2002-05-03","index":2483,"close":5.87,"high":6.04,"low":5.84,"open":5.95,"volume":14090400},{"timestamp":1020691800,"date":"2002-05-06","index":2484,"close":5.66,"high":5.9,"low":5.64,"open":5.87,"volume":10545200},{"timestamp":1020778200,"date":"2002-05-07","index":2485,"close":5.7,"high":5.8,"low":5.63,"open":5.67,"volume":14600400},{"timestamp":1020864600,"date":"2002-05-08","index":2486,"close":5.69,"high":5.75,"low":5.55,"open":5.74,"volume":25452400},{"timestamp":1020951000,"date":"2002-05-09","index":2487,"close":5.6,"high":5.7,"low":5.58,"open":5.67,"volume":12622800}]},{"date":"2002-01-24","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1010500200,"date":"2002-01-08","index":2403,"close":5.67,"high":5.7,"low":5.46,"open":5.47,"volume":21871600},{"timestamp":1010586600,"date":"2002-01-09","index":2404,"close":5.47,"high":5.74,"low":5.46,"open":5.71,"volume":18543600},{"timestamp":1010673000,"date":"2002-01-10","index":2405,"close":5.62,"high":5.63,"low":5.43,"open":5.48,"volume":17722000},{"timestamp":1010759400,"date":"2002-01-11","index":2406,"close":5.47,"high":5.64,"low":5.45,"open":5.61,"volume":20484800},{"timestamp":1011018600,"date":"2002-01-14","index":2407,"close":5.47,"high":5.51,"low":5.39,"open":5.47,"volume":18553600},{"timestamp":1011105000,"date":"2002-01-15","index":2408,"close":5.48,"high":5.5,"low":5.43,"open":5.45,"volume":14385600},{"timestamp":1011191400,"date":"2002-01-16","index":2409,"close":5.31,"high":5.51,"low":5.3,"open":5.49,"volume":11719600},{"timestamp":1011277800,"date":"2002-01-17","index":2410,"close":5.5,"high":5.5,"low":5.3,"open":5.3,"volume":14024800},{"timestamp":1011364200,"date":"2002-01-18","index":2411,"close":5.48,"high":5.56,"low":5.4,"open":5.52,"volume":13901600},{"timestamp":1011709800,"date":"2002-01-22","index":2412,"close":5.34,"high":5.53,"low":5.34,"open":5.49,"volume":9051600},{"timestamp":1011796200,"date":"2002-01-23","index":2413,"close":5.66,"high":5.71,"low":5.34,"open":5.41,"volume":21312400}],"post":[{"timestamp":1011882600,"date":"2002-01-24","index":2414,"close":5.78,"high":5.83,"low":5.56,"open":5.76,"volume":27716800},{"timestamp":1011969000,"date":"2002-01-25","index":2415,"close":5.71,"high":5.85,"low":5.63,"open":5.85,"volume":20340400},{"timestamp":1012228200,"date":"2002-01-28","index":2416,"close":5.72,"high":5.78,"low":5.59,"open":5.72,"volume":9624000},{"timestamp":1012314600,"date":"2002-01-29","index":2417,"close":5.58,"high":5.73,"low":5.5,"open":5.69,"volume":13134000},{"timestamp":1012401000,"date":"2002-01-30","index":2418,"close":5.69,"high":5.72,"low":5.53,"open":5.55,"volume":16829600},{"timestamp":1012487400,"date":"2002-01-31","index":2419,"close":5.94,"high":5.97,"low":5.71,"open":5.72,"volume":29612000},{"timestamp":1012573800,"date":"2002-02-01","index":2420,"close":5.72,"high":5.96,"low":5.63,"open":5.96,"volume":19589600},{"timestamp":1012833000,"date":"2002-02-04","index":2421,"close":5.57,"high":5.76,"low":5.53,"open":5.7,"volume":13523200},{"timestamp":1012919400,"date":"2002-02-05","index":2422,"close":5.59,"high":5.73,"low":5.51,"open":5.58,"volume":13014400},{"timestamp":1013005800,"date":"2002-02-06","index":2423,"close":5.45,"high":5.66,"low":5.39,"open":5.63,"volume":13810000},{"timestamp":1013092200,"date":"2002-02-07","index":2424,"close":5.41,"high":5.59,"low":5.38,"open":5.48,"volume":14914000}]},{"date":"2001-11-15","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1004538600,"date":"2001-10-31","index":2357,"close":4.28,"high":4.4,"low":4.22,"open":4.34,"volume":12156400},{"timestamp":1004625000,"date":"2001-11-01","index":2358,"close":4.32,"high":4.38,"low":4.23,"open":4.29,"volume":13973200},{"timestamp":1004711400,"date":"2001-11-02","index":2359,"close":4.47,"high":4.66,"low":4.32,"open":4.35,"volume":25409200},{"timestamp":1004970600,"date":"2001-11-05","index":2360,"close":4.65,"high":4.67,"low":4.52,"open":4.57,"volume":16546400},{"timestamp":1005057000,"date":"2001-11-06","index":2361,"close":4.82,"high":4.86,"low":4.56,"open":4.58,"volume":19555600},{"timestamp":1005143400,"date":"2001-11-07","index":2362,"close":4.75,"high":4.89,"low":4.67,"open":4.82,"volume":13864800},{"timestamp":1005229800,"date":"2001-11-08","index":2363,"close":4.72,"high":4.85,"low":4.63,"open":4.76,"volume":9529200},{"timestamp":1005316200,"date":"2001-11-09","index":2364,"close":4.76,"high":4.8,"low":4.7,"open":4.76,"volume":10427600},{"timestamp":1005575400,"date":"2001-11-12","index":2365,"close":4.78,"high":4.8,"low":4.53,"open":4.78,"volume":8524800},{"timestamp":1005661800,"date":"2001-11-13","index":2366,"close":4.83,"high":4.84,"low":4.64,"open":4.78,"volume":11255200},{"timestamp":1005748200,"date":"2001-11-14","index":2367,"close":4.78,"high":4.88,"low":4.7,"open":4.83,"volume":14279200}],"post":[{"timestamp":1005834600,"date":"2001-11-15","index":2368,"close":4.79,"high":4.81,"low":4.73,"open":4.76,"volume":11527600},{"timestamp":1005921000,"date":"2001-11-16","index":2369,"close":4.38,"high":4.56,"low":4.29,"open":4.51,"volume":79164000},{"timestamp":1006180200,"date":"2001-11-19","index":2370,"close":4.35,"high":4.39,"low":4.27,"open":4.39,"volume":22384400},{"timestamp":1006266600,"date":"2001-11-20","index":2371,"close":4.34,"high":4.43,"low":4.29,"open":4.35,"volume":17835200},{"timestamp":1006353000,"date":"2001-11-21","index":2372,"close":4.33,"high":4.44,"low":4.28,"open":4.35,"volume":12976000},{"timestamp":1006525800,"date":"2001-11-23","index":2373,"close":4.33,"high":4.35,"low":4.3,"open":4.33,"volume":2713200},{"timestamp":1006785000,"date":"2001-11-26","index":2374,"close":4.34,"high":4.37,"low":4.27,"open":4.36,"volume":15608000},{"timestamp":1006871400,"date":"2001-11-27","index":2375,"close":4.3,"high":4.37,"low":4.26,"open":4.31,"volume":17587600},{"timestamp":1006957800,"date":"2001-11-28","index":2376,"close":4.23,"high":4.34,"low":4.19,"open":4.27,"volume":15805200},{"timestamp":1007044200,"date":"2001-11-29","index":2377,"close":4.22,"high":4.26,"low":4.17,"open":4.25,"volume":14431600},{"timestamp":1007130600,"date":"2001-11-30","index":2378,"close":4.43,"high":4.44,"low":4.23,"open":4.27,"volume":23841600}]},{"date":"2001-07-26","estimated":0.03,"reported":0.03,"pre":[{"timestamp":994858200,"date":"2001-07-11","index":2282,"close":5.17,"high":5.24,"low":5.05,"open":5.09,"volume":23080000},{"timestamp":994944600,"date":"2001-07-12","index":2283,"close":5.18,"high":5.26,"low":5.14,"open":5.22,"volume":24791600},{"timestamp":995031000,"date":"2001-07-13","index":2284,"close":5.13,"high":5.17,"low":5.07,"open":5.16,"volume":20598000},{"timestamp":995290200,"date":"2001-07-16","index":2285,"close":5.03,"high":5.15,"low":5.01,"open":5.13,"volume":16228400},{"timestamp":995376600,"date":"2001-07-17","index":2286,"close":5.01,"high":5.06,"low":4.96,"open":5.03,"volume":14500400},{"timestamp":995463000,"date":"2001-07-18","index":2287,"close":4.89,"high":5.05,"low":4.8,"open":5.05,"volume":16767200},{"timestamp":995549400,"date":"2001-07-19","index":2288,"close":4.86,"high":5.01,"low":4.84,"open":4.95,"volume":11521600},{"timestamp":995635800,"date":"2001-07-20","index":2289,"close":5.06,"high":5.11,"low":4.85,"open":4.86,"volume":15786000},{"timestamp":995895000,"date":"2001-07-23","index":2290,"close":4.92,"high":5.14,"low":4.89,"open":5.07,"volume":8145600},{"timestamp":995981400,"date":"2001-07-24","index":2291,"close":4.96,"high":5.12,"low":4.85,"open":4.93,"volume":10640000},{"timestamp":996067800,"date":"2001-07-25","index":2292,"close":4.9,"high":5.01,"low":4.83,"open":5.01,"volume":14288800}],"post":[{"timestamp":996154200,"date":"2001-07-26","index":2293,"close":4.75,"high":4.91,"low":4.73,"open":4.91,"volume":17114800},{"timestamp":996240600,"date":"2001-07-27","index":2294,"close":4.69,"high":4.75,"low":4.51,"open":4.56,"volume":28154000},{"timestamp":996499800,"date":"2001-07-30","index":2295,"close":4.6,"high":4.71,"low":4.56,"open":4.7,"volume":12901200},{"timestamp":996586200,"date":"2001-07-31","index":2296,"close":4.51,"high":4.64,"low":4.47,"open":4.62,"volume":19498400},{"timestamp":996672600,"date":"2001-08-01","index":2297,"close":4.6,"high":4.64,"low":4.5,"open":4.53,"volume":20592800},{"timestamp":996759000,"date":"2001-08-02","index":2298,"close":4.61,"high":4.64,"low":4.54,"open":4.63,"volume":11591600},{"timestamp":996845400,"date":"2001-08-03","index":2299,"close":4.46,"high":4.61,"low":4.36,"open":4.6,"volume":21498400},{"timestamp":997104600,"date":"2001-08-06","index":2300,"close":4.38,"high":4.55,"low":4.38,"open":4.55,"volume":12118000},{"timestamp":997191000,"date":"2001-08-07","index":2301,"close":4.47,"high":4.55,"low":4.38,"open":4.42,"volume":14546400},{"timestamp":997277400,"date":"2001-08-08","index":2302,"close":4.4,"high":4.52,"low":4.38,"open":4.45,"volume":16750800},{"timestamp":997363800,"date":"2001-08-09","index":2303,"close":4.54,"high":4.57,"low":4.39,"open":4.39,"volume":16073200}]},{"date":"2001-04-26","estimated":0.02,"reported":0.02,"pre":[{"timestamp":986909400,"date":"2001-04-10","index":2219,"close":5,"high":5.05,"low":4.86,"open":4.88,"volume":25829600},{"timestamp":986995800,"date":"2001-04-11","index":2220,"close":5.03,"high":5.19,"low":5,"open":5.05,"volume":24724800},{"timestamp":987082200,"date":"2001-04-12","index":2221,"close":4.75,"high":4.93,"low":4.68,"open":4.88,"volume":40323200},{"timestamp":987427800,"date":"2001-04-16","index":2222,"close":4.82,"high":4.97,"low":4.75,"open":4.76,"volume":17379200},{"timestamp":987514200,"date":"2001-04-17","index":2223,"close":4.87,"high":4.94,"low":4.78,"open":4.82,"volume":11406400},{"timestamp":987600600,"date":"2001-04-18","index":2224,"close":5.19,"high":5.26,"low":4.88,"open":4.93,"volume":25098400},{"timestamp":987687000,"date":"2001-04-19","index":2225,"close":5.16,"high":5.24,"low":5.05,"open":5.18,"volume":17739200},{"timestamp":987773400,"date":"2001-04-20","index":2226,"close":5.03,"high":5.13,"low":4.96,"open":5.07,"volume":15711200},{"timestamp":988032600,"date":"2001-04-23","index":2227,"close":4.88,"high":5.12,"low":4.86,"open":5.04,"volume":16105600},{"timestamp":988119000,"date":"2001-04-24","index":2228,"close":4.71,"high":4.92,"low":4.71,"open":4.92,"volume":26670400},{"timestamp":988205400,"date":"2001-04-25","index":2229,"close":4.97,"high":5.01,"low":4.71,"open":4.76,"volume":21449600}],"post":[{"timestamp":988291800,"date":"2001-04-26","index":2230,"close":4.96,"high":5.1,"low":4.94,"open":5.04,"volume":17641600},{"timestamp":988378200,"date":"2001-04-27","index":2231,"close":4.64,"high":4.7,"low":4.59,"open":4.63,"volume":111773600},{"timestamp":988637400,"date":"2001-04-30","index":2232,"close":4.84,"high":4.94,"low":4.63,"open":4.75,"volume":28308000},{"timestamp":988723800,"date":"2001-05-01","index":2233,"close":5.01,"high":5.03,"low":4.8,"open":4.84,"volume":24913600},{"timestamp":988810200,"date":"2001-05-02","index":2234,"close":4.93,"high":5.04,"low":4.81,"open":5.03,"volume":18270400},{"timestamp":988896600,"date":"2001-05-03","index":2235,"close":4.74,"high":4.89,"low":4.72,"open":4.89,"volume":16839600},{"timestamp":988983000,"date":"2001-05-04","index":2236,"close":4.75,"high":4.75,"low":4.5,"open":4.53,"volume":26890400},{"timestamp":989242200,"date":"2001-05-07","index":2237,"close":4.72,"high":4.82,"low":4.66,"open":4.75,"volume":13495200},{"timestamp":989328600,"date":"2001-05-08","index":2238,"close":4.65,"high":4.82,"low":4.54,"open":4.82,"volume":27590800},{"timestamp":989415000,"date":"2001-05-09","index":2239,"close":4.68,"high":4.76,"low":4.6,"open":4.64,"volume":13080800},{"timestamp":989501400,"date":"2001-05-10","index":2240,"close":4.65,"high":4.74,"low":4.63,"open":4.69,"volume":11176400}]},{"date":"2001-01-25","estimated":0.03,"reported":0.03,"pre":[{"timestamp":979050600,"date":"2001-01-09","index":2156,"close":5.22,"high":5.41,"low":5.21,"open":5.32,"volume":8844800},{"timestamp":979137000,"date":"2001-01-10","index":2157,"close":5.5,"high":5.54,"low":5.13,"open":5.16,"volume":20512000},{"timestamp":979223400,"date":"2001-01-11","index":2158,"close":5.54,"high":5.58,"low":5.44,"open":5.44,"volume":12037600},{"timestamp":979309800,"date":"2001-01-12","index":2159,"close":5.59,"high":5.59,"low":5.45,"open":5.46,"volume":16648000},{"timestamp":979655400,"date":"2001-01-16","index":2160,"close":5.6,"high":5.7,"low":5.53,"open":5.53,"volume":11405600},{"timestamp":979741800,"date":"2001-01-17","index":2161,"close":5.6,"high":5.7,"low":5.55,"open":5.62,"volume":11756000},{"timestamp":979828200,"date":"2001-01-18","index":2162,"close":5.68,"high":5.73,"low":5.61,"open":5.66,"volume":12414400},{"timestamp":979914600,"date":"2001-01-19","index":2163,"close":5.79,"high":5.84,"low":5.61,"open":5.63,"volume":15804800},{"timestamp":980173800,"date":"2001-01-22","index":2164,"close":5.66,"high":5.83,"low":5.59,"open":5.81,"volume":11187200},{"timestamp":980260200,"date":"2001-01-23","index":2165,"close":5.8,"high":5.82,"low":5.63,"open":5.63,"volume":9845600},{"timestamp":980346600,"date":"2001-01-24","index":2166,"close":5.42,"high":5.83,"low":5.34,"open":5.81,"volume":24792800}],"post":[{"timestamp":980433000,"date":"2001-01-25","index":2167,"close":5.35,"high":5.49,"low":5.23,"open":5.45,"volume":19751200},{"timestamp":980519400,"date":"2001-01-26","index":2168,"close":5.7,"high":5.73,"low":5.56,"open":5.57,"volume":22613600},{"timestamp":980778600,"date":"2001-01-29","index":2169,"close":6.16,"high":6.17,"low":5.69,"open":5.71,"volume":46998400},{"timestamp":980865000,"date":"2001-01-30","index":2170,"close":6.09,"high":6.11,"low":5.91,"open":6.09,"volume":18477600},{"timestamp":980951400,"date":"2001-01-31","index":2171,"close":6.24,"high":6.26,"low":6.09,"open":6.09,"volume":31927200},{"timestamp":981037800,"date":"2001-02-01","index":2172,"close":6.13,"high":6.21,"low":6.03,"open":6.17,"volume":20617600},{"timestamp":981124200,"date":"2001-02-02","index":2173,"close":5.98,"high":6.11,"low":5.95,"open":6.05,"volume":23588000},{"timestamp":981383400,"date":"2001-02-05","index":2174,"close":5.99,"high":6.06,"low":5.79,"open":5.98,"volume":16599200},{"timestamp":981469800,"date":"2001-02-06","index":2175,"close":6.23,"high":6.25,"low":5.98,"open":6,"volume":27388000},{"timestamp":981556200,"date":"2001-02-07","index":2176,"close":6.23,"high":6.26,"low":6.13,"open":6.14,"volume":14171200},{"timestamp":981642600,"date":"2001-02-08","index":2177,"close":6.08,"high":6.41,"low":6.02,"open":6.23,"volume":27500000}]}] +[{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-28","estimated":0.85,"reported":null,"pre":[],"post":[]},{"date":"2024-10-30","estimated":1.03,"reported":0.8,"pre":[{"timestamp":1728999000,"date":"2024-10-15","index":8134,"close":95.04,"high":95.97,"low":94.57,"open":94.67,"volume":6264100},{"timestamp":1729085400,"date":"2024-10-16","index":8135,"close":95.46,"high":95.84,"low":94.09,"open":95.45,"volume":7537100},{"timestamp":1729171800,"date":"2024-10-17","index":8136,"close":95.27,"high":96.19,"low":94.78,"open":95.33,"volume":5577300},{"timestamp":1729258200,"date":"2024-10-18","index":8137,"close":96.84,"high":96.85,"low":95.04,"open":95.68,"volume":6178300},{"timestamp":1729517400,"date":"2024-10-21","index":8138,"close":96.45,"high":97.2,"low":95.89,"open":96.95,"volume":3994300},{"timestamp":1729603800,"date":"2024-10-22","index":8139,"close":96.82,"high":97.19,"low":95.94,"open":96.35,"volume":6670900},{"timestamp":1729690200,"date":"2024-10-23","index":8140,"close":97.65,"high":97.72,"low":93.69,"open":93.87,"volume":18858800},{"timestamp":1729776600,"date":"2024-10-24","index":8141,"close":97.15,"high":99.42,"low":96.85,"open":97.69,"volume":9828600},{"timestamp":1729863000,"date":"2024-10-25","index":8142,"close":97.31,"high":97.96,"low":96.43,"open":97.22,"volume":9665600},{"timestamp":1730122200,"date":"2024-10-28","index":8143,"close":98.02,"high":99.14,"low":97.55,"open":97.65,"volume":6790900},{"timestamp":1730208600,"date":"2024-10-29","index":8144,"close":97.39,"high":98.05,"low":96.35,"open":97.74,"volume":7664200}],"post":[{"timestamp":1730295000,"date":"2024-10-30","index":8145,"close":97.32,"high":98.15,"low":96.8,"open":97.37,"volume":9187200},{"timestamp":1730404801,"date":"2024-10-31","index":8146,"close":97.7,"high":99,"low":95.35,"open":97.38,"volume":11703560},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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":"2024-10-22","estimated":1.03,"reported":0.8,"pre":[{"timestamp":1728307800,"date":"2024-10-07","index":8128,"close":96.09,"high":96.52,"low":95.36,"open":96.19,"volume":7478900},{"timestamp":1728394200,"date":"2024-10-08","index":8129,"close":96.21,"high":96.88,"low":95.28,"open":96.05,"volume":6595200},{"timestamp":1728480600,"date":"2024-10-09","index":8130,"close":95.88,"high":96.48,"low":95.46,"open":96.48,"volume":3344800},{"timestamp":1728567000,"date":"2024-10-10","index":8131,"close":93.88,"high":95.48,"low":93.76,"open":95.42,"volume":5459500},{"timestamp":1728653400,"date":"2024-10-11","index":8132,"close":95.55,"high":95.96,"low":94.01,"open":94.14,"volume":4834800},{"timestamp":1728912600,"date":"2024-10-14","index":8133,"close":94.76,"high":95.53,"low":94.34,"open":95.41,"volume":4124700},{"timestamp":1728999000,"date":"2024-10-15","index":8134,"close":95.04,"high":95.97,"low":94.57,"open":94.67,"volume":6264100},{"timestamp":1729085400,"date":"2024-10-16","index":8135,"close":95.46,"high":95.84,"low":94.09,"open":95.45,"volume":7537100},{"timestamp":1729171800,"date":"2024-10-17","index":8136,"close":95.27,"high":96.19,"low":94.78,"open":95.33,"volume":5577300},{"timestamp":1729258200,"date":"2024-10-18","index":8137,"close":96.84,"high":96.85,"low":95.04,"open":95.68,"volume":6178300},{"timestamp":1729517400,"date":"2024-10-21","index":8138,"close":96.45,"high":97.2,"low":95.89,"open":96.95,"volume":3994300}],"post":[{"timestamp":1729603800,"date":"2024-10-22","index":8139,"close":96.82,"high":97.19,"low":95.94,"open":96.35,"volume":6670900},{"timestamp":1729690200,"date":"2024-10-23","index":8140,"close":97.65,"high":97.72,"low":93.69,"open":93.87,"volume":18858800},{"timestamp":1729776600,"date":"2024-10-24","index":8141,"close":97.15,"high":99.42,"low":96.85,"open":97.69,"volume":9828600},{"timestamp":1729863000,"date":"2024-10-25","index":8142,"close":97.31,"high":97.96,"low":96.43,"open":97.22,"volume":9665600},{"timestamp":1730122200,"date":"2024-10-28","index":8143,"close":98.02,"high":99.14,"low":97.55,"open":97.65,"volume":6790900},{"timestamp":1730208600,"date":"2024-10-29","index":8144,"close":97.39,"high":98.05,"low":96.35,"open":97.74,"volume":7664200},{"timestamp":1730295000,"date":"2024-10-30","index":8145,"close":97.32,"high":98.15,"low":96.8,"open":97.37,"volume":9187200},{"timestamp":1730404801,"date":"2024-10-31","index":8146,"close":97.7,"high":99,"low":95.35,"open":97.38,"volume":11703560},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-30","estimated":0.93,"reported":0.93,"pre":[{"timestamp":1721050200,"date":"2024-07-15","index":8069,"close":72.75,"high":74.9,"low":72.52,"open":74.89,"volume":9064400},{"timestamp":1721136600,"date":"2024-07-16","index":8070,"close":75.51,"high":75.51,"low":71.55,"open":72.21,"volume":14968700},{"timestamp":1721223000,"date":"2024-07-17","index":8071,"close":75.1,"high":76.13,"low":74.55,"open":75.22,"volume":11567800},{"timestamp":1721309400,"date":"2024-07-18","index":8072,"close":74.19,"high":75.11,"low":73.81,"open":74.46,"volume":10701000},{"timestamp":1721395800,"date":"2024-07-19","index":8073,"close":79.27,"high":79.38,"low":74.19,"open":74.66,"volume":32965900},{"timestamp":1721655000,"date":"2024-07-22","index":8074,"close":76.55,"high":78.47,"low":76.01,"open":78.33,"volume":18851500},{"timestamp":1721741400,"date":"2024-07-23","index":8075,"close":76.26,"high":77.14,"low":76.03,"open":77.14,"volume":9592100},{"timestamp":1721827800,"date":"2024-07-24","index":8076,"close":74.68,"high":76.49,"low":74.02,"open":76.37,"volume":10478200},{"timestamp":1721914200,"date":"2024-07-25","index":8077,"close":73.32,"high":75.77,"low":73.26,"open":75.06,"volume":18973600},{"timestamp":1722000600,"date":"2024-07-26","index":8078,"close":74.05,"high":75.02,"low":73.71,"open":73.84,"volume":12387100},{"timestamp":1722259800,"date":"2024-07-29","index":8079,"close":75.2,"high":75.59,"low":73.72,"open":74.39,"volume":10864700}],"post":[{"timestamp":1722346200,"date":"2024-07-30","index":8080,"close":75.94,"high":76.05,"low":74.85,"open":75.25,"volume":16163600},{"timestamp":1722432600,"date":"2024-07-31","index":8081,"close":77.95,"high":81.24,"low":77.8,"open":79.55,"volume":18901100},{"timestamp":1722519000,"date":"2024-08-01","index":8082,"close":75.11,"high":78.14,"low":73.83,"open":77.89,"volume":17307200},{"timestamp":1722605400,"date":"2024-08-02","index":8083,"close":75.88,"high":76.67,"low":74.92,"open":75.11,"volume":15185700},{"timestamp":1722864600,"date":"2024-08-05","index":8084,"close":73.86,"high":75,"low":72.72,"open":73.85,"volume":12372900},{"timestamp":1722951000,"date":"2024-08-06","index":8085,"close":75.37,"high":75.99,"low":73.84,"open":73.92,"volume":10525500},{"timestamp":1723037400,"date":"2024-08-07","index":8086,"close":75.29,"high":76.83,"low":75.16,"open":75.3,"volume":7297000},{"timestamp":1723123800,"date":"2024-08-08","index":8087,"close":75.75,"high":76.15,"low":74.8,"open":75.07,"volume":8988300},{"timestamp":1723210200,"date":"2024-08-09","index":8088,"close":75.09,"high":75.86,"low":74.75,"open":75.65,"volume":4683600},{"timestamp":1723469400,"date":"2024-08-12","index":8089,"close":77.03,"high":78.43,"low":76.29,"open":76.53,"volume":13123000},{"timestamp":1723555800,"date":"2024-08-13","index":8090,"close":95.9,"high":96.01,"low":90.29,"open":91.02,"volume":157215500}]},{"date":"2024-04-30","estimated":0.79,"reported":0.68,"pre":[{"timestamp":1713187800,"date":"2024-04-15","index":8007,"close":85.17,"high":86.37,"low":84.92,"open":85.4,"volume":9676900},{"timestamp":1713274200,"date":"2024-04-16","index":8008,"close":85.42,"high":86.19,"low":84.42,"open":84.82,"volume":8866800},{"timestamp":1713360600,"date":"2024-04-17","index":8009,"close":86.21,"high":86.42,"low":85.34,"open":86,"volume":6870100},{"timestamp":1713447000,"date":"2024-04-18","index":8010,"close":87.15,"high":87.63,"low":86.05,"open":86.44,"volume":11403300},{"timestamp":1713533400,"date":"2024-04-19","index":8011,"close":87.61,"high":88.08,"low":87.12,"open":87.15,"volume":11898200},{"timestamp":1713792600,"date":"2024-04-22","index":8012,"close":88.18,"high":88.61,"low":87.34,"open":88.08,"volume":8669000},{"timestamp":1713879000,"date":"2024-04-23","index":8013,"close":87.87,"high":88.81,"low":87.32,"open":88.77,"volume":5670500},{"timestamp":1713965400,"date":"2024-04-24","index":8014,"close":88.75,"high":88.94,"low":86.95,"open":87.06,"volume":7183900},{"timestamp":1714051800,"date":"2024-04-25","index":8015,"close":87.84,"high":89.73,"low":87.68,"open":89.55,"volume":7284600},{"timestamp":1714138200,"date":"2024-04-26","index":8016,"close":88.25,"high":89.25,"low":87.37,"open":87.4,"volume":7185300},{"timestamp":1714397400,"date":"2024-04-29","index":8017,"close":88.33,"high":88.61,"low":87.86,"open":88.24,"volume":8522800}],"post":[{"timestamp":1714483800,"date":"2024-04-30","index":8018,"close":88.49,"high":88.99,"low":87.18,"open":87.61,"volume":14538400},{"timestamp":1714570200,"date":"2024-05-01","index":8019,"close":74.44,"high":76.99,"low":72.67,"open":75.82,"volume":66610700},{"timestamp":1714656600,"date":"2024-05-02","index":8020,"close":74.93,"high":75.15,"low":73.35,"open":74.9,"volume":23883400},{"timestamp":1714743000,"date":"2024-05-03","index":8021,"close":73.11,"high":75.51,"low":72.99,"open":75.27,"volume":22153800},{"timestamp":1715002200,"date":"2024-05-06","index":8022,"close":72.9,"high":74.19,"low":72.7,"open":73.31,"volume":18632200},{"timestamp":1715088600,"date":"2024-05-07","index":8023,"close":72.5,"high":72.85,"low":71.8,"open":72.85,"volume":21901300},{"timestamp":1715175000,"date":"2024-05-08","index":8024,"close":73.5,"high":74.47,"low":72.25,"open":72.29,"volume":24482600},{"timestamp":1715261400,"date":"2024-05-09","index":8025,"close":75.68,"high":75.76,"low":73.07,"open":73.57,"volume":18591500},{"timestamp":1715347800,"date":"2024-05-10","index":8026,"close":76.11,"high":76.31,"low":75.06,"open":75.31,"volume":15761900},{"timestamp":1715607000,"date":"2024-05-13","index":8027,"close":76.18,"high":76.84,"low":75.8,"open":76.22,"volume":10953600},{"timestamp":1715693400,"date":"2024-05-14","index":8028,"close":75.63,"high":76.73,"low":75.52,"open":76.23,"volume":10961100}]},{"date":"2024-01-30","estimated":0.93,"reported":0.9,"pre":[{"timestamp":1705069800,"date":"2024-01-12","index":7944,"close":91.98,"high":93.4,"low":91.77,"open":93.23,"volume":5638700},{"timestamp":1705415400,"date":"2024-01-16","index":7945,"close":92.7,"high":92.73,"low":91.73,"open":92.66,"volume":7493400},{"timestamp":1705501800,"date":"2024-01-17","index":7946,"close":91.77,"high":91.96,"low":91.4,"open":91.66,"volume":6672900},{"timestamp":1705588200,"date":"2024-01-18","index":7947,"close":93.34,"high":93.43,"low":91.82,"open":91.96,"volume":7549500},{"timestamp":1705674600,"date":"2024-01-19","index":7948,"close":93.86,"high":94.24,"low":92.64,"open":93.18,"volume":9556100},{"timestamp":1705933800,"date":"2024-01-22","index":7949,"close":93.07,"high":93.92,"low":92.81,"open":93.8,"volume":9421000},{"timestamp":1706020200,"date":"2024-01-23","index":7950,"close":91.97,"high":93.65,"low":91.77,"open":93.03,"volume":10227100},{"timestamp":1706106600,"date":"2024-01-24","index":7951,"close":92.04,"high":92.84,"low":91.99,"open":92.55,"volume":7661400},{"timestamp":1706193000,"date":"2024-01-25","index":7952,"close":92.61,"high":92.65,"low":91.72,"open":92.22,"volume":11991500},{"timestamp":1706279400,"date":"2024-01-26","index":7953,"close":92.8,"high":93.49,"low":92.41,"open":92.92,"volume":9229400},{"timestamp":1706538600,"date":"2024-01-29","index":7954,"close":93.8,"high":93.93,"low":92.24,"open":93.02,"volume":12728100}],"post":[{"timestamp":1706625000,"date":"2024-01-30","index":7955,"close":94.08,"high":94.68,"low":92.59,"open":93,"volume":17625200},{"timestamp":1706711400,"date":"2024-01-31","index":7956,"close":93.03,"high":98.36,"low":93.02,"open":98.28,"volume":26751800},{"timestamp":1706797800,"date":"2024-02-01","index":7957,"close":93.37,"high":93.6,"low":91.87,"open":93.1,"volume":15001500},{"timestamp":1706884200,"date":"2024-02-02","index":7958,"close":92.99,"high":93.61,"low":91.67,"open":92.69,"volume":11365900},{"timestamp":1707143400,"date":"2024-02-05","index":7959,"close":92.51,"high":92.87,"low":91.9,"open":92.78,"volume":7335800},{"timestamp":1707229800,"date":"2024-02-06","index":7960,"close":95.67,"high":95.7,"low":92.35,"open":92.5,"volume":11531500},{"timestamp":1707316200,"date":"2024-02-07","index":7961,"close":95.31,"high":96.66,"low":94.43,"open":96.24,"volume":9078000},{"timestamp":1707402600,"date":"2024-02-08","index":7962,"close":96.59,"high":96.69,"low":93.93,"open":95.1,"volume":9888100},{"timestamp":1707489000,"date":"2024-02-09","index":7963,"close":97.3,"high":97.99,"low":96.29,"open":96.32,"volume":9385600},{"timestamp":1707748200,"date":"2024-02-12","index":7964,"close":95.47,"high":97.14,"low":95.38,"open":96.92,"volume":9224400},{"timestamp":1707834600,"date":"2024-02-13","index":7965,"close":93.87,"high":95.56,"low":93.39,"open":94.85,"volume":8138500}]},{"date":"2023-11-02","estimated":0.97,"reported":1.06,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":7885,"close":93.75,"high":94.53,"low":93.5,"open":93.94,"volume":4110700},{"timestamp":1697722200,"date":"2023-10-19","index":7886,"close":94.42,"high":95.66,"low":94.17,"open":94.37,"volume":5610800},{"timestamp":1697808600,"date":"2023-10-20","index":7887,"close":94.19,"high":95.09,"low":94.14,"open":94.62,"volume":4698000},{"timestamp":1698067800,"date":"2023-10-23","index":7888,"close":94.2,"high":95.03,"low":93.29,"open":93.93,"volume":4481000},{"timestamp":1698154200,"date":"2023-10-24","index":7889,"close":94.62,"high":94.98,"low":94.06,"open":94.28,"volume":3600200},{"timestamp":1698240600,"date":"2023-10-25","index":7890,"close":94,"high":95.36,"low":93.97,"open":94.32,"volume":5497300},{"timestamp":1698327000,"date":"2023-10-26","index":7891,"close":92.67,"high":94.48,"low":92.6,"open":93.81,"volume":6201700},{"timestamp":1698413400,"date":"2023-10-27","index":7892,"close":92.02,"high":93.73,"low":91.77,"open":92.64,"volume":8293600},{"timestamp":1698672600,"date":"2023-10-30","index":7893,"close":93.15,"high":93.71,"low":92.72,"open":93.12,"volume":7852700},{"timestamp":1698759000,"date":"2023-10-31","index":7894,"close":92.24,"high":93.32,"low":92,"open":93.17,"volume":9308300},{"timestamp":1698845400,"date":"2023-11-01","index":7895,"close":91.35,"high":91.86,"low":90.55,"open":91.83,"volume":14292500}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":7896,"close":100.01,"high":101.92,"low":99.74,"open":100.99,"volume":23396300},{"timestamp":1699018200,"date":"2023-11-03","index":7897,"close":102.65,"high":103.77,"low":100.5,"open":100.62,"volume":15994400},{"timestamp":1699281000,"date":"2023-11-06","index":7898,"close":104.03,"high":104.09,"low":101.97,"open":102.87,"volume":7532000},{"timestamp":1699367400,"date":"2023-11-07","index":7899,"close":103.68,"high":104.39,"low":103.33,"open":104.23,"volume":6239500},{"timestamp":1699453800,"date":"2023-11-08","index":7900,"close":104.3,"high":104.82,"low":103.65,"open":103.74,"volume":7453000},{"timestamp":1699540200,"date":"2023-11-09","index":7901,"close":102.23,"high":104.46,"low":102.03,"open":104.3,"volume":7607000},{"timestamp":1699626600,"date":"2023-11-10","index":7902,"close":104.33,"high":104.35,"low":101.98,"open":102.6,"volume":7338500},{"timestamp":1699885800,"date":"2023-11-13","index":7903,"close":103.51,"high":104.23,"low":102.96,"open":103.92,"volume":7120800},{"timestamp":1699972200,"date":"2023-11-14","index":7904,"close":105.6,"high":105.82,"low":104.24,"open":104.48,"volume":8323000},{"timestamp":1700058600,"date":"2023-11-15","index":7905,"close":106.03,"high":106.54,"low":105.66,"open":105.66,"volume":7980200},{"timestamp":1700145000,"date":"2023-11-16","index":7906,"close":107.21,"high":107.66,"low":106.2,"open":106.28,"volume":8037200}]},{"date":"2023-08-01","estimated":0.95,"reported":1,"pre":[{"timestamp":1689600600,"date":"2023-07-17","index":7819,"close":100.93,"high":101.81,"low":100.04,"open":100.83,"volume":5244500},{"timestamp":1689687000,"date":"2023-07-18","index":7820,"close":100.76,"high":101.42,"low":99.86,"open":100.74,"volume":5991000},{"timestamp":1689773400,"date":"2023-07-19","index":7821,"close":101.83,"high":101.98,"low":100.62,"open":100.62,"volume":5556200},{"timestamp":1689859800,"date":"2023-07-20","index":7822,"close":100.88,"high":102.48,"low":100.7,"open":101.78,"volume":5466100},{"timestamp":1689946200,"date":"2023-07-21","index":7823,"close":102.82,"high":103.55,"low":101.61,"open":101.8,"volume":20369100},{"timestamp":1690205400,"date":"2023-07-24","index":7824,"close":102.78,"high":103.41,"low":102.32,"open":102.88,"volume":4746600},{"timestamp":1690291800,"date":"2023-07-25","index":7825,"close":102.92,"high":103.77,"low":102.33,"open":102.43,"volume":5627500},{"timestamp":1690378200,"date":"2023-07-26","index":7826,"close":101.73,"high":102.67,"low":101.3,"open":102.21,"volume":6568300},{"timestamp":1690464600,"date":"2023-07-27","index":7827,"close":100.78,"high":102.43,"low":100.54,"open":102.03,"volume":5373400},{"timestamp":1690551000,"date":"2023-07-28","index":7828,"close":101.25,"high":101.83,"low":100.81,"open":101.5,"volume":5320700},{"timestamp":1690810200,"date":"2023-07-31","index":7829,"close":101.57,"high":101.83,"low":100.86,"open":101.31,"volume":6377400}],"post":[{"timestamp":1690896600,"date":"2023-08-01","index":7830,"close":101.26,"high":101.71,"low":100.4,"open":101.47,"volume":7784300},{"timestamp":1690983000,"date":"2023-08-02","index":7831,"close":102.13,"high":104.46,"low":99.29,"open":100.5,"volume":14463100},{"timestamp":1691069400,"date":"2023-08-03","index":7832,"close":102.33,"high":102.9,"low":101.45,"open":101.97,"volume":5547500},{"timestamp":1691155800,"date":"2023-08-04","index":7833,"close":100.68,"high":103.15,"low":100.52,"open":102.96,"volume":5196700},{"timestamp":1691415000,"date":"2023-08-07","index":7834,"close":101.74,"high":101.86,"low":100.94,"open":101.42,"volume":5222700},{"timestamp":1691501400,"date":"2023-08-08","index":7835,"close":100.7,"high":101.42,"low":99.89,"open":101.22,"volume":4058400},{"timestamp":1691587800,"date":"2023-08-09","index":7836,"close":99.92,"high":101.58,"low":99.47,"open":101,"volume":4494300},{"timestamp":1691674200,"date":"2023-08-10","index":7837,"close":101.66,"high":102.37,"low":100.4,"open":100.54,"volume":6844200},{"timestamp":1691760600,"date":"2023-08-11","index":7838,"close":100.99,"high":101.4,"low":100.14,"open":101.4,"volume":3179700},{"timestamp":1692019800,"date":"2023-08-14","index":7839,"close":101.01,"high":101.22,"low":100.2,"open":100.48,"volume":3239300},{"timestamp":1692106200,"date":"2023-08-15","index":7840,"close":100.04,"high":100.65,"low":99.78,"open":100.13,"volume":3203700}]},{"date":"2023-05-02","estimated":0.65,"reported":0.74,"pre":[{"timestamp":1681738200,"date":"2023-04-17","index":7757,"close":108.31,"high":108.65,"low":107.56,"open":107.96,"volume":4780700},{"timestamp":1681824600,"date":"2023-04-18","index":7758,"close":107.91,"high":109.23,"low":107.73,"open":108.87,"volume":5300500},{"timestamp":1681911000,"date":"2023-04-19","index":7759,"close":107.16,"high":107.86,"low":107.08,"open":107.69,"volume":4617800},{"timestamp":1681997400,"date":"2023-04-20","index":7760,"close":107.05,"high":107.58,"low":106.19,"open":106.19,"volume":4297200},{"timestamp":1682083800,"date":"2023-04-21","index":7761,"close":108.19,"high":108.78,"low":106.66,"open":107.3,"volume":4522800},{"timestamp":1682343000,"date":"2023-04-24","index":7762,"close":109.29,"high":109.29,"low":108.04,"open":108.19,"volume":5940700},{"timestamp":1682429400,"date":"2023-04-25","index":7763,"close":109.34,"high":111.11,"low":108.83,"open":108.91,"volume":8747100},{"timestamp":1682515800,"date":"2023-04-26","index":7764,"close":111.47,"high":112.33,"low":109.01,"open":109.01,"volume":8081600},{"timestamp":1682602200,"date":"2023-04-27","index":7765,"close":112.75,"high":112.88,"low":111.18,"open":111.39,"volume":7618500},{"timestamp":1682688600,"date":"2023-04-28","index":7766,"close":114.29,"high":114.31,"low":112.29,"open":112.42,"volume":5973400},{"timestamp":1682947800,"date":"2023-05-01","index":7767,"close":114.56,"high":115.48,"low":114.25,"open":114.25,"volume":6495900}],"post":[{"timestamp":1683034200,"date":"2023-05-02","index":7768,"close":114.46,"high":114.56,"low":112.85,"open":114.49,"volume":9626400},{"timestamp":1683120600,"date":"2023-05-03","index":7769,"close":103.96,"high":109.72,"low":103.8,"open":109.08,"volume":24388600},{"timestamp":1683207000,"date":"2023-05-04","index":7770,"close":104.72,"high":105.67,"low":103.8,"open":104.27,"volume":8858100},{"timestamp":1683293400,"date":"2023-05-05","index":7771,"close":107.21,"high":107.48,"low":105.38,"open":105.55,"volume":7812000},{"timestamp":1683552600,"date":"2023-05-08","index":7772,"close":107.17,"high":108.12,"low":106.93,"open":107.47,"volume":6090700},{"timestamp":1683639000,"date":"2023-05-09","index":7773,"close":106.71,"high":107.18,"low":106.4,"open":106.99,"volume":3682400},{"timestamp":1683725400,"date":"2023-05-10","index":7774,"close":106.97,"high":108.11,"low":105.68,"open":107.16,"volume":4565000},{"timestamp":1683811800,"date":"2023-05-11","index":7775,"close":105.63,"high":106.76,"low":105.12,"open":106.44,"volume":4791700},{"timestamp":1683898200,"date":"2023-05-12","index":7776,"close":106.12,"high":106.22,"low":104.83,"open":105.76,"volume":5167600},{"timestamp":1684157400,"date":"2023-05-15","index":7777,"close":106.64,"high":106.76,"low":105.61,"open":106.11,"volume":4217000},{"timestamp":1684243800,"date":"2023-05-16","index":7778,"close":105.28,"high":106.56,"low":105.2,"open":106.41,"volume":3676600}]},{"date":"2023-02-02","estimated":0.77,"reported":0.75,"pre":[{"timestamp":1674052200,"date":"2023-01-18","index":7696,"close":105,"high":107.47,"low":104.91,"open":107.14,"volume":5725800},{"timestamp":1674138600,"date":"2023-01-19","index":7697,"close":104.26,"high":105.7,"low":104.24,"open":105,"volume":5115800},{"timestamp":1674225000,"date":"2023-01-20","index":7698,"close":105.04,"high":105.2,"low":103.89,"open":104.4,"volume":6543500},{"timestamp":1674484200,"date":"2023-01-23","index":7699,"close":106.21,"high":106.89,"low":104.4,"open":105.04,"volume":6320500},{"timestamp":1674570600,"date":"2023-01-24","index":7700,"close":106.64,"high":106.87,"low":105.41,"open":106.4,"volume":5517200},{"timestamp":1674657000,"date":"2023-01-25","index":7701,"close":106.98,"high":107.14,"low":105.9,"open":106.06,"volume":5416900},{"timestamp":1674743400,"date":"2023-01-26","index":7702,"close":108.76,"high":108.8,"low":107.06,"open":107.3,"volume":6324100},{"timestamp":1674829800,"date":"2023-01-27","index":7703,"close":109.02,"high":109.76,"low":108.34,"open":108.74,"volume":6851100},{"timestamp":1675089000,"date":"2023-01-30","index":7704,"close":108.4,"high":108.87,"low":107.42,"open":108.26,"volume":6880700},{"timestamp":1675175400,"date":"2023-01-31","index":7705,"close":109.14,"high":109.15,"low":107.5,"open":108.26,"volume":5816300},{"timestamp":1675261800,"date":"2023-02-01","index":7706,"close":109.99,"high":110.78,"low":107.98,"open":108.97,"volume":5841200}],"post":[{"timestamp":1675348200,"date":"2023-02-02","index":7707,"close":109.15,"high":110.83,"low":108,"open":110.04,"volume":9852900},{"timestamp":1675434600,"date":"2023-02-03","index":7708,"close":104.3,"high":106.44,"low":103.04,"open":104.58,"volume":15200500},{"timestamp":1675693800,"date":"2023-02-06","index":7709,"close":105.02,"high":106.17,"low":103.3,"open":104,"volume":6392200},{"timestamp":1675780200,"date":"2023-02-07","index":7710,"close":106.83,"high":107.38,"low":104.56,"open":104.83,"volume":6207500},{"timestamp":1675866600,"date":"2023-02-08","index":7711,"close":106.3,"high":106.54,"low":105.65,"open":106.32,"volume":5557500},{"timestamp":1675953000,"date":"2023-02-09","index":7712,"close":106.05,"high":106.61,"low":105.6,"open":105.73,"volume":5608400},{"timestamp":1676039400,"date":"2023-02-10","index":7713,"close":107.09,"high":107.26,"low":105.47,"open":105.52,"volume":6298600},{"timestamp":1676298600,"date":"2023-02-13","index":7714,"close":108.52,"high":108.93,"low":107.28,"open":107.45,"volume":5192400},{"timestamp":1676385000,"date":"2023-02-14","index":7715,"close":107.98,"high":108.47,"low":106.7,"open":107.93,"volume":5109400},{"timestamp":1676471400,"date":"2023-02-15","index":7716,"close":109,"high":109,"low":107.26,"open":107.5,"volume":4059100},{"timestamp":1676557800,"date":"2023-02-16","index":7717,"close":107.54,"high":109.1,"low":107.41,"open":107.76,"volume":4596800}]},{"date":"2022-11-03","estimated":0.72,"reported":0.81,"pre":[{"timestamp":1666186200,"date":"2022-10-19","index":7635,"close":87.52,"high":89.13,"low":87.01,"open":88.39,"volume":6473400},{"timestamp":1666272600,"date":"2022-10-20","index":7636,"close":86.79,"high":88.23,"low":86.47,"open":87.33,"volume":4540700},{"timestamp":1666359000,"date":"2022-10-21","index":7637,"close":88.61,"high":88.97,"low":86.56,"open":87,"volume":9088800},{"timestamp":1666618200,"date":"2022-10-24","index":7638,"close":83.76,"high":87.51,"low":82.43,"open":86.9,"volume":16499300},{"timestamp":1666704600,"date":"2022-10-25","index":7639,"close":85.21,"high":86,"low":84.1,"open":84.1,"volume":10674000},{"timestamp":1666791000,"date":"2022-10-26","index":7640,"close":85.89,"high":88.23,"low":85.48,"open":85.61,"volume":9987000},{"timestamp":1666877400,"date":"2022-10-27","index":7641,"close":85.28,"high":86.4,"low":84.08,"open":86.13,"volume":9524600},{"timestamp":1666963800,"date":"2022-10-28","index":7642,"close":87.1,"high":87.79,"low":84.31,"open":85.17,"volume":8284900},{"timestamp":1667223000,"date":"2022-10-31","index":7643,"close":86.59,"high":87.57,"low":85.95,"open":86.6,"volume":7401100},{"timestamp":1667309400,"date":"2022-11-01","index":7644,"close":87.1,"high":88.88,"low":86.58,"open":88.06,"volume":6219600},{"timestamp":1667395800,"date":"2022-11-02","index":7645,"close":84.58,"high":88.58,"low":84.53,"open":87.27,"volume":7653200}],"post":[{"timestamp":1667482200,"date":"2022-11-03","index":7646,"close":84.68,"high":85.47,"low":82.97,"open":84.07,"volume":8855100},{"timestamp":1667568600,"date":"2022-11-04","index":7647,"close":91.86,"high":93.6,"low":90.52,"open":91.98,"volume":20194300},{"timestamp":1667831400,"date":"2022-11-07","index":7648,"close":90.45,"high":92.36,"low":89.28,"open":91.67,"volume":10190200},{"timestamp":1667917800,"date":"2022-11-08","index":7649,"close":92.75,"high":93.78,"low":90.92,"open":90.92,"volume":9675500},{"timestamp":1668004200,"date":"2022-11-09","index":7650,"close":91.63,"high":92.6,"low":91.34,"open":91.61,"volume":6271200},{"timestamp":1668090600,"date":"2022-11-10","index":7651,"close":96.26,"high":96.42,"low":93.33,"open":93.89,"volume":10408400},{"timestamp":1668177000,"date":"2022-11-11","index":7652,"close":97.38,"high":98.67,"low":96.57,"open":96.76,"volume":8294400},{"timestamp":1668436200,"date":"2022-11-14","index":7653,"close":97.42,"high":98.56,"low":96.69,"open":97.13,"volume":8521100},{"timestamp":1668522600,"date":"2022-11-15","index":7654,"close":97.83,"high":99.53,"low":97.29,"open":98.91,"volume":6410000},{"timestamp":1668609000,"date":"2022-11-16","index":7655,"close":97.07,"high":97.96,"low":96.26,"open":96.52,"volume":5348900},{"timestamp":1668695400,"date":"2022-11-17","index":7656,"close":96.97,"high":97.01,"low":95.1,"open":95.21,"volume":5245600}]},{"date":"2022-08-02","estimated":0.75,"reported":0.84,"pre":[{"timestamp":1658151000,"date":"2022-07-18","index":7569,"close":80.23,"high":81.67,"low":80,"open":80.03,"volume":6768800},{"timestamp":1658237400,"date":"2022-07-19","index":7570,"close":82.55,"high":82.67,"low":80.91,"open":81.11,"volume":5949200},{"timestamp":1658323800,"date":"2022-07-20","index":7571,"close":83.27,"high":83.47,"low":81.89,"open":82.48,"volume":6850600},{"timestamp":1658410200,"date":"2022-07-21","index":7572,"close":83.54,"high":83.61,"low":82.65,"open":82.95,"volume":7695300},{"timestamp":1658496600,"date":"2022-07-22","index":7573,"close":83.59,"high":84.43,"low":82.84,"open":84.16,"volume":6283600},{"timestamp":1658755800,"date":"2022-07-25","index":7574,"close":81.5,"high":83.7,"low":81.04,"open":83.59,"volume":5861100},{"timestamp":1658842200,"date":"2022-07-26","index":7575,"close":80.31,"high":81.42,"low":80,"open":81.22,"volume":6587000},{"timestamp":1658928600,"date":"2022-07-27","index":7576,"close":82.96,"high":83.41,"low":81.12,"open":81.23,"volume":6372600},{"timestamp":1659015000,"date":"2022-07-28","index":7577,"close":84.67,"high":84.89,"low":82.82,"open":83.19,"volume":5594600},{"timestamp":1659101400,"date":"2022-07-29","index":7578,"close":84.78,"high":84.98,"low":83.93,"open":84.6,"volume":5802700},{"timestamp":1659360600,"date":"2022-08-01","index":7579,"close":84.91,"high":85.59,"low":84.03,"open":84.19,"volume":7313700}],"post":[{"timestamp":1659447000,"date":"2022-08-02","index":7580,"close":83.71,"high":85.14,"low":83.62,"open":84.7,"volume":7254700},{"timestamp":1659533400,"date":"2022-08-03","index":7581,"close":87.27,"high":87.97,"low":83.91,"open":86.01,"volume":12915700},{"timestamp":1659619800,"date":"2022-08-04","index":7582,"close":86.88,"high":88.28,"low":86.57,"open":87.21,"volume":7086700},{"timestamp":1659706200,"date":"2022-08-05","index":7583,"close":85.73,"high":86.15,"low":84.92,"open":85.76,"volume":4835100},{"timestamp":1659965400,"date":"2022-08-08","index":7584,"close":85.72,"high":86.86,"low":85.42,"open":86.15,"volume":4878400},{"timestamp":1660051800,"date":"2022-08-09","index":7585,"close":84.84,"high":85.83,"low":84.46,"open":85.74,"volume":3498400},{"timestamp":1660138200,"date":"2022-08-10","index":7586,"close":86.49,"high":86.9,"low":86.09,"open":86.5,"volume":5072300},{"timestamp":1660224600,"date":"2022-08-11","index":7587,"close":87.27,"high":87.55,"low":86.5,"open":86.94,"volume":5595700},{"timestamp":1660311000,"date":"2022-08-12","index":7588,"close":88.31,"high":88.4,"low":87.19,"open":87.31,"volume":5154000},{"timestamp":1660570200,"date":"2022-08-15","index":7589,"close":89.16,"high":89.25,"low":88.01,"open":88.11,"volume":5601000},{"timestamp":1660656600,"date":"2022-08-16","index":7590,"close":89.4,"high":89.93,"low":88.54,"open":88.78,"volume":4580800}]},{"date":"2022-05-03","estimated":0.59,"reported":0.59,"pre":[{"timestamp":1650288600,"date":"2022-04-18","index":7507,"close":79.6,"high":79.97,"low":78.88,"open":79.04,"volume":7797300},{"timestamp":1650375000,"date":"2022-04-19","index":7508,"close":81.22,"high":81.54,"low":79.41,"open":79.62,"volume":8622100},{"timestamp":1650461400,"date":"2022-04-20","index":7509,"close":80.17,"high":81.52,"low":80,"open":81.31,"volume":8368800},{"timestamp":1650547800,"date":"2022-04-21","index":7510,"close":78.96,"high":81.19,"low":78.73,"open":81.05,"volume":8152500},{"timestamp":1650634200,"date":"2022-04-22","index":7511,"close":77.92,"high":79.48,"low":77.78,"open":78.89,"volume":10315500},{"timestamp":1650893400,"date":"2022-04-25","index":7512,"close":77.98,"high":78.08,"low":76.73,"open":77.38,"volume":10259000},{"timestamp":1650979800,"date":"2022-04-26","index":7513,"close":75.63,"high":77.58,"low":75.63,"open":77.49,"volume":8800500},{"timestamp":1651066200,"date":"2022-04-27","index":7514,"close":74.74,"high":76.43,"low":74.68,"open":75.38,"volume":8467300},{"timestamp":1651152600,"date":"2022-04-28","index":7515,"close":76.58,"high":77.1,"low":74.86,"open":75.62,"volume":8818500},{"timestamp":1651239000,"date":"2022-04-29","index":7516,"close":74.64,"high":76.77,"low":74.48,"open":76.02,"volume":9199300},{"timestamp":1651498200,"date":"2022-05-02","index":7517,"close":75.37,"high":75.72,"low":73.47,"open":75.25,"volume":12379000}],"post":[{"timestamp":1651584600,"date":"2022-05-03","index":7518,"close":74.33,"high":75.79,"low":73.38,"open":75.72,"volume":15570100},{"timestamp":1651671000,"date":"2022-05-04","index":7519,"close":81.64,"high":82.87,"low":77.92,"open":79.31,"volume":30199700},{"timestamp":1651757400,"date":"2022-05-05","index":7520,"close":77.48,"high":81.22,"low":77.13,"open":80.43,"volume":19114700},{"timestamp":1651843800,"date":"2022-05-06","index":7521,"close":76.52,"high":77.2,"low":75.21,"open":77.03,"volume":11165800},{"timestamp":1652103000,"date":"2022-05-09","index":7522,"close":73.49,"high":76.55,"low":73.33,"open":75.24,"volume":12863600},{"timestamp":1652189400,"date":"2022-05-10","index":7523,"close":71.86,"high":75.05,"low":71.61,"open":74.85,"volume":14085900},{"timestamp":1652275800,"date":"2022-05-11","index":7524,"close":70.06,"high":71.95,"low":69.96,"open":71.55,"volume":12118100},{"timestamp":1652362200,"date":"2022-05-12","index":7525,"close":69.9,"high":70.03,"low":68.39,"open":69.15,"volume":15460600},{"timestamp":1652448600,"date":"2022-05-13","index":7526,"close":75.6,"high":75.73,"low":71.88,"open":71.88,"volume":18156300},{"timestamp":1652707800,"date":"2022-05-16","index":7527,"close":72.42,"high":75.44,"low":72.31,"open":74.94,"volume":11435300},{"timestamp":1652794200,"date":"2022-05-17","index":7528,"close":73.72,"high":74.35,"low":72.84,"open":74.01,"volume":12454500}]},{"date":"2022-02-01","estimated":0.8,"reported":0.72,"pre":[{"timestamp":1642170600,"date":"2022-01-14","index":7444,"close":100.12,"high":101.91,"low":99.09,"open":101.91,"volume":13703200},{"timestamp":1642516200,"date":"2022-01-18","index":7445,"close":97.73,"high":99.36,"low":97.51,"open":99.17,"volume":11396000},{"timestamp":1642602600,"date":"2022-01-19","index":7446,"close":96.87,"high":98.39,"low":96.78,"open":97.94,"volume":10856800},{"timestamp":1642689000,"date":"2022-01-20","index":7447,"close":95.72,"high":98.94,"low":95.59,"open":97.49,"volume":20311500},{"timestamp":1642775400,"date":"2022-01-21","index":7448,"close":96.31,"high":98.41,"low":95.47,"open":95.9,"volume":13438300},{"timestamp":1643034600,"date":"2022-01-24","index":7449,"close":98.1,"high":98.35,"low":94.41,"open":94.75,"volume":17201400},{"timestamp":1643121000,"date":"2022-01-25","index":7450,"close":97.01,"high":98.09,"low":95.13,"open":96.67,"volume":12368500},{"timestamp":1643207400,"date":"2022-01-26","index":7451,"close":95.58,"high":98.64,"low":94.9,"open":97.7,"volume":11863000},{"timestamp":1643293800,"date":"2022-01-27","index":7452,"close":95.32,"high":97.17,"low":95.06,"open":96.62,"volume":7322200},{"timestamp":1643380200,"date":"2022-01-28","index":7453,"close":97.21,"high":97.22,"low":93.79,"open":95.06,"volume":8345400},{"timestamp":1643639400,"date":"2022-01-31","index":7454,"close":98.32,"high":98.4,"low":96.42,"open":97.03,"volume":8807700}],"post":[{"timestamp":1643725800,"date":"2022-02-01","index":7455,"close":98.76,"high":99.03,"low":96.8,"open":98.42,"volume":11601900},{"timestamp":1643812200,"date":"2022-02-02","index":7456,"close":97.73,"high":99.15,"low":94.74,"open":95.8,"volume":15578800},{"timestamp":1643898600,"date":"2022-02-03","index":7457,"close":95.94,"high":97.47,"low":95.67,"open":96.84,"volume":8901100},{"timestamp":1643985000,"date":"2022-02-04","index":7458,"close":95,"high":95.94,"low":93.83,"open":95.41,"volume":8267600},{"timestamp":1644244200,"date":"2022-02-07","index":7459,"close":95.19,"high":96.11,"low":94.88,"open":95.35,"volume":6849000},{"timestamp":1644330600,"date":"2022-02-08","index":7460,"close":94.92,"high":96.03,"low":94.35,"open":95.29,"volume":7161000},{"timestamp":1644417000,"date":"2022-02-09","index":7461,"close":97.13,"high":97.97,"low":96.2,"open":96.25,"volume":9353700},{"timestamp":1644503400,"date":"2022-02-10","index":7462,"close":95.31,"high":96.81,"low":94.98,"open":95.46,"volume":9098800},{"timestamp":1644589800,"date":"2022-02-11","index":7463,"close":93.73,"high":96.49,"low":93.36,"open":95.59,"volume":6924800},{"timestamp":1644849000,"date":"2022-02-14","index":7464,"close":93.65,"high":94.49,"low":92.42,"open":93.75,"volume":7948500},{"timestamp":1644935400,"date":"2022-02-15","index":7465,"close":94.51,"high":95.46,"low":94.36,"open":95.15,"volume":7722200}]},{"date":"2021-10-28","estimated":0.99,"reported":1,"pre":[{"timestamp":1634131800,"date":"2021-10-13","index":7379,"close":110.76,"high":111.48,"low":109.41,"open":111.39,"volume":4806500},{"timestamp":1634218200,"date":"2021-10-14","index":7380,"close":111.87,"high":112.61,"low":111.01,"open":111.08,"volume":5194900},{"timestamp":1634304600,"date":"2021-10-15","index":7381,"close":111.45,"high":112.92,"low":110.95,"open":112.45,"volume":5860900},{"timestamp":1634563800,"date":"2021-10-18","index":7382,"close":113.37,"high":113.57,"low":110.96,"open":111.44,"volume":4958400},{"timestamp":1634650200,"date":"2021-10-19","index":7383,"close":113.49,"high":114.54,"low":112.76,"open":113.74,"volume":5799300},{"timestamp":1634736600,"date":"2021-10-20","index":7384,"close":113.86,"high":115.11,"low":112.71,"open":113.06,"volume":7645200},{"timestamp":1634823000,"date":"2021-10-21","index":7385,"close":114.44,"high":114.56,"low":113.61,"open":113.93,"volume":3684300},{"timestamp":1634909400,"date":"2021-10-22","index":7386,"close":114.55,"high":114.98,"low":114.07,"open":114.41,"volume":3396400},{"timestamp":1635168600,"date":"2021-10-25","index":7387,"close":114.71,"high":114.88,"low":113.36,"open":114.74,"volume":4290600},{"timestamp":1635255000,"date":"2021-10-26","index":7388,"close":114.92,"high":115.28,"low":114.25,"open":114.92,"volume":5948000},{"timestamp":1635341400,"date":"2021-10-27","index":7389,"close":113.51,"high":115.57,"low":113.08,"open":115.57,"volume":5853900}],"post":[{"timestamp":1635427800,"date":"2021-10-28","index":7390,"close":113.2,"high":114.6,"low":112.46,"open":113.74,"volume":7697600},{"timestamp":1635514200,"date":"2021-10-29","index":7391,"close":106.07,"high":107.99,"low":104.02,"open":107.5,"volume":27419600},{"timestamp":1635773400,"date":"2021-11-01","index":7392,"close":109.8,"high":110.15,"low":107.2,"open":107.23,"volume":14184600},{"timestamp":1635859800,"date":"2021-11-02","index":7393,"close":111.45,"high":111.82,"low":109.79,"open":110.25,"volume":11538900},{"timestamp":1635946200,"date":"2021-11-03","index":7394,"close":112.61,"high":112.92,"low":110.11,"open":111.33,"volume":6422600},{"timestamp":1636032600,"date":"2021-11-04","index":7395,"close":112.16,"high":112.42,"low":110.93,"open":111.6,"volume":8212600},{"timestamp":1636119000,"date":"2021-11-05","index":7396,"close":116.91,"high":117.33,"low":113.14,"open":113.24,"volume":10256800},{"timestamp":1636381800,"date":"2021-11-08","index":7397,"close":115.16,"high":117.47,"low":114.57,"open":116.52,"volume":8753300},{"timestamp":1636468200,"date":"2021-11-09","index":7398,"close":114.13,"high":115.6,"low":113.37,"open":114.65,"volume":6754700},{"timestamp":1636554600,"date":"2021-11-10","index":7399,"close":113.25,"high":114.46,"low":112.6,"open":112.91,"volume":6563700},{"timestamp":1636641000,"date":"2021-11-11","index":7400,"close":111.44,"high":113.25,"low":110.54,"open":113.25,"volume":7191900}]},{"date":"2021-07-27","estimated":0.78,"reported":1.01,"pre":[{"timestamp":1626096600,"date":"2021-07-12","index":7313,"close":118.46,"high":118.78,"low":117.39,"open":117.75,"volume":5683400},{"timestamp":1626183000,"date":"2021-07-13","index":7314,"close":119.55,"high":119.99,"low":118.45,"open":118.54,"volume":5529300},{"timestamp":1626269400,"date":"2021-07-14","index":7315,"close":119.8,"high":120.83,"low":119.68,"open":119.94,"volume":5701800},{"timestamp":1626355800,"date":"2021-07-15","index":7316,"close":118.97,"high":119.58,"low":118.18,"open":119.29,"volume":6467500},{"timestamp":1626442200,"date":"2021-07-16","index":7317,"close":118.73,"high":120.48,"low":118.5,"open":119.68,"volume":5024800},{"timestamp":1626701400,"date":"2021-07-19","index":7318,"close":115.32,"high":117.55,"low":114.33,"open":117.54,"volume":7731300},{"timestamp":1626787800,"date":"2021-07-20","index":7319,"close":117.42,"high":118.07,"low":115.33,"open":115.63,"volume":5117800},{"timestamp":1626874200,"date":"2021-07-21","index":7320,"close":119.27,"high":119.65,"low":117.48,"open":117.54,"volume":4377500},{"timestamp":1626960600,"date":"2021-07-22","index":7321,"close":122.63,"high":122.92,"low":119.07,"open":119.34,"volume":7172300},{"timestamp":1627047000,"date":"2021-07-23","index":7322,"close":125.97,"high":126.32,"low":123.92,"open":124.55,"volume":7934200},{"timestamp":1627306200,"date":"2021-07-26","index":7323,"close":126.06,"high":126.1,"low":124.25,"open":125.74,"volume":4827500}],"post":[{"timestamp":1627392600,"date":"2021-07-27","index":7324,"close":126.03,"high":126.16,"low":124.81,"open":126.08,"volume":6110900},{"timestamp":1627479000,"date":"2021-07-28","index":7325,"close":122.41,"high":123.33,"low":121.39,"open":122.56,"volume":11747000},{"timestamp":1627565400,"date":"2021-07-29","index":7326,"close":122.38,"high":123.47,"low":122.14,"open":122.93,"volume":6618400},{"timestamp":1627651800,"date":"2021-07-30","index":7327,"close":121.43,"high":122.98,"low":121.1,"open":122.19,"volume":5712300},{"timestamp":1627911000,"date":"2021-08-02","index":7328,"close":120.37,"high":122.98,"low":120.07,"open":122.03,"volume":5996800},{"timestamp":1627997400,"date":"2021-08-03","index":7329,"close":119.13,"high":120.75,"low":117.52,"open":120.57,"volume":6030500},{"timestamp":1628083800,"date":"2021-08-04","index":7330,"close":118.25,"high":119.21,"low":117.57,"open":119.13,"volume":6675500},{"timestamp":1628170200,"date":"2021-08-05","index":7331,"close":119.03,"high":119.09,"low":118.11,"open":118.72,"volume":4281900},{"timestamp":1628256600,"date":"2021-08-06","index":7332,"close":119.05,"high":119.21,"low":118.08,"open":119.14,"volume":6832600},{"timestamp":1628515800,"date":"2021-08-09","index":7333,"close":117.94,"high":119.02,"low":117.75,"open":118.99,"volume":4557900},{"timestamp":1628602200,"date":"2021-08-10","index":7334,"close":116.39,"high":118.5,"low":115.98,"open":118.39,"volume":9839700}]},{"date":"2021-04-27","estimated":0.53,"reported":0.62,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":7250,"close":113.81,"high":113.89,"low":112.77,"open":113.02,"volume":4707800},{"timestamp":1618320600,"date":"2021-04-13","index":7251,"close":115.36,"high":115.6,"low":113.68,"open":113.78,"volume":4607400},{"timestamp":1618407000,"date":"2021-04-14","index":7252,"close":115.16,"high":116.24,"low":114.72,"open":115.22,"volume":3994600},{"timestamp":1618493400,"date":"2021-04-15","index":7253,"close":116.66,"high":116.89,"low":114.78,"open":115.1,"volume":5079100},{"timestamp":1618579800,"date":"2021-04-16","index":7254,"close":118.34,"high":118.5,"low":116.94,"open":117.82,"volume":5777900},{"timestamp":1618839000,"date":"2021-04-19","index":7255,"close":117.6,"high":118.98,"low":117.04,"open":118.17,"volume":4889700},{"timestamp":1618925400,"date":"2021-04-20","index":7256,"close":116.27,"high":117.26,"low":115.35,"open":116.96,"volume":5662400},{"timestamp":1619011800,"date":"2021-04-21","index":7257,"close":116.74,"high":117.26,"low":115.86,"open":116.09,"volume":4397400},{"timestamp":1619098200,"date":"2021-04-22","index":7258,"close":115.92,"high":116.88,"low":115.23,"open":116.87,"volume":5744900},{"timestamp":1619184600,"date":"2021-04-23","index":7259,"close":117.56,"high":117.98,"low":115.84,"open":116.02,"volume":4555800},{"timestamp":1619443800,"date":"2021-04-26","index":7260,"close":115.92,"high":117.25,"low":115.06,"open":116.95,"volume":5924900}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":7261,"close":116.15,"high":116.39,"low":115.27,"open":115.67,"volume":7260900},{"timestamp":1619616600,"date":"2021-04-28","index":7262,"close":112.4,"high":114.15,"low":111.61,"open":113.44,"volume":14793500},{"timestamp":1619703000,"date":"2021-04-29","index":7263,"close":114.63,"high":115.15,"low":112.76,"open":113.21,"volume":8936600},{"timestamp":1619789400,"date":"2021-04-30","index":7264,"close":114.49,"high":114.95,"low":113.49,"open":114,"volume":6478700},{"timestamp":1620048600,"date":"2021-05-03","index":7265,"close":115.72,"high":116.74,"low":115.13,"open":115.18,"volume":5049800},{"timestamp":1620135000,"date":"2021-05-04","index":7266,"close":114.11,"high":115.4,"low":113.54,"open":115.15,"volume":6265100},{"timestamp":1620221400,"date":"2021-05-05","index":7267,"close":113.48,"high":114.88,"low":113.16,"open":114.21,"volume":4677700},{"timestamp":1620307800,"date":"2021-05-06","index":7268,"close":114.74,"high":114.81,"low":113.1,"open":113.65,"volume":4113300},{"timestamp":1620394200,"date":"2021-05-07","index":7269,"close":114.34,"high":115.84,"low":114.24,"open":115.11,"volume":4867500},{"timestamp":1620653400,"date":"2021-05-10","index":7270,"close":114.3,"high":116.09,"low":114.21,"open":114.57,"volume":5759500},{"timestamp":1620739800,"date":"2021-05-11","index":7271,"close":113.55,"high":113.69,"low":112.17,"open":113.32,"volume":7775400}]},{"date":"2021-01-26","estimated":0.55,"reported":0.61,"pre":[{"timestamp":1610116200,"date":"2021-01-08","index":7187,"close":105.67,"high":105.76,"low":103.42,"open":103.86,"volume":5869700},{"timestamp":1610375400,"date":"2021-01-11","index":7188,"close":104.6,"high":105.64,"low":104.27,"open":105.1,"volume":4257400},{"timestamp":1610461800,"date":"2021-01-12","index":7189,"close":102.82,"high":104.32,"low":102.31,"open":104.01,"volume":4332600},{"timestamp":1610548200,"date":"2021-01-13","index":7190,"close":102.89,"high":103.38,"low":101.49,"open":102.32,"volume":4804500},{"timestamp":1610634600,"date":"2021-01-14","index":7191,"close":101.82,"high":104.19,"low":101.71,"open":103.8,"volume":4528300},{"timestamp":1610721000,"date":"2021-01-15","index":7192,"close":102.33,"high":102.69,"low":101.21,"open":101.38,"volume":5522900},{"timestamp":1611066600,"date":"2021-01-19","index":7193,"close":102.54,"high":103.6,"low":101.34,"open":102.8,"volume":6519600},{"timestamp":1611153000,"date":"2021-01-20","index":7194,"close":105.46,"high":105.85,"low":102.2,"open":102.41,"volume":5844300},{"timestamp":1611239400,"date":"2021-01-21","index":7195,"close":104.58,"high":105.49,"low":104.45,"open":105.46,"volume":5731500},{"timestamp":1611325800,"date":"2021-01-22","index":7196,"close":103.91,"high":104.47,"low":103.06,"open":104.16,"volume":5231600},{"timestamp":1611585000,"date":"2021-01-25","index":7197,"close":103.45,"high":103.95,"low":102.17,"open":103.75,"volume":5009000}],"post":[{"timestamp":1611671400,"date":"2021-01-26","index":7198,"close":104.69,"high":105.21,"low":103.24,"open":103.4,"volume":7195300},{"timestamp":1611757800,"date":"2021-01-27","index":7199,"close":97.87,"high":101.78,"low":96.73,"open":101.48,"volume":18139500},{"timestamp":1611844200,"date":"2021-01-28","index":7200,"close":98.15,"high":100.53,"low":98.1,"open":98.94,"volume":8868200},{"timestamp":1611930600,"date":"2021-01-29","index":7201,"close":96.81,"high":97.79,"low":95.92,"open":97.39,"volume":8203000},{"timestamp":1612189800,"date":"2021-02-01","index":7202,"close":98.58,"high":99.62,"low":96.92,"open":96.99,"volume":7206300},{"timestamp":1612276200,"date":"2021-02-02","index":7203,"close":101.65,"high":102.48,"low":98.78,"open":99.05,"volume":6917700},{"timestamp":1612362600,"date":"2021-02-03","index":7204,"close":101.02,"high":102.65,"low":100.81,"open":101.25,"volume":3934800},{"timestamp":1612449000,"date":"2021-02-04","index":7205,"close":103.64,"high":104.24,"low":101.11,"open":101.36,"volume":6926800},{"timestamp":1612535400,"date":"2021-02-05","index":7206,"close":106.48,"high":107.54,"low":104.78,"open":105.09,"volume":8072100},{"timestamp":1612794600,"date":"2021-02-08","index":7207,"close":106.26,"high":106.53,"low":105.34,"open":106.42,"volume":4836600},{"timestamp":1612881000,"date":"2021-02-09","index":7208,"close":106.22,"high":106.83,"low":105.22,"open":106,"volume":4095200}]},{"date":"2020-10-29","estimated":0.31,"reported":0.51,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":7128,"close":89.31,"high":90.6,"low":88.56,"open":90.17,"volume":4760700},{"timestamp":1602768600,"date":"2020-10-15","index":7129,"close":88.83,"high":88.87,"low":87.67,"open":88.16,"volume":5002200},{"timestamp":1602855000,"date":"2020-10-16","index":7130,"close":88.52,"high":89.63,"low":88.44,"open":89.39,"volume":4721300},{"timestamp":1603114200,"date":"2020-10-19","index":7131,"close":87.6,"high":89.57,"low":87.36,"open":88.7,"volume":5426600},{"timestamp":1603200600,"date":"2020-10-20","index":7132,"close":88.51,"high":89.72,"low":88.04,"open":88.68,"volume":4939700},{"timestamp":1603287000,"date":"2020-10-21","index":7133,"close":88.27,"high":89.16,"low":88.19,"open":88.38,"volume":4119200},{"timestamp":1603373400,"date":"2020-10-22","index":7134,"close":89.36,"high":89.38,"low":87.7,"open":88.02,"volume":4257800},{"timestamp":1603459800,"date":"2020-10-23","index":7135,"close":90.8,"high":90.96,"low":89.44,"open":89.8,"volume":7811500},{"timestamp":1603719000,"date":"2020-10-26","index":7136,"close":89.66,"high":91.13,"low":88.65,"open":90.03,"volume":7756400},{"timestamp":1603805400,"date":"2020-10-27","index":7137,"close":90.05,"high":90.35,"low":89.17,"open":89.48,"volume":8027500},{"timestamp":1603891800,"date":"2020-10-28","index":7138,"close":87.17,"high":88.95,"low":86.61,"open":88.65,"volume":12738800}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":7139,"close":88.3,"high":89.11,"low":86.61,"open":87.17,"volume":8440000},{"timestamp":1604064600,"date":"2020-10-30","index":7140,"close":86.96,"high":88.39,"low":85.63,"open":87.75,"volume":11400700},{"timestamp":1604327400,"date":"2020-11-02","index":7141,"close":85.97,"high":87.77,"low":85.45,"open":87.54,"volume":8904900},{"timestamp":1604413800,"date":"2020-11-03","index":7142,"close":88.39,"high":89.06,"low":86.18,"open":86.78,"volume":6910400},{"timestamp":1604500200,"date":"2020-11-04","index":7143,"close":89.79,"high":91.29,"low":88.74,"open":88.9,"volume":10509400},{"timestamp":1604586600,"date":"2020-11-05","index":7144,"close":90.62,"high":91.16,"low":89.9,"open":90.69,"volume":6169700},{"timestamp":1604673000,"date":"2020-11-06","index":7145,"close":90.65,"high":91.2,"low":89.78,"open":90.15,"volume":6626100},{"timestamp":1604932200,"date":"2020-11-09","index":7146,"close":95.88,"high":97.65,"low":95.64,"open":97.32,"volume":16225800},{"timestamp":1605018600,"date":"2020-11-10","index":7147,"close":93.92,"high":95.27,"low":93.14,"open":93.74,"volume":10474700},{"timestamp":1605105000,"date":"2020-11-11","index":7148,"close":95.04,"high":95.83,"low":94.02,"open":94.11,"volume":8296500},{"timestamp":1605191400,"date":"2020-11-12","index":7149,"close":93.53,"high":94.76,"low":92.66,"open":94.66,"volume":7058400}]},{"date":"2020-07-28","estimated":-0.59,"reported":-0.46,"pre":[{"timestamp":1594647000,"date":"2020-07-13","index":7062,"close":72.65,"high":74.84,"low":72.49,"open":74.56,"volume":9464500},{"timestamp":1594733400,"date":"2020-07-14","index":7063,"close":72.73,"high":72.97,"low":71.82,"open":72,"volume":8780900},{"timestamp":1594819800,"date":"2020-07-15","index":7064,"close":75.61,"high":75.81,"low":73.96,"open":74.46,"volume":10300700},{"timestamp":1594906200,"date":"2020-07-16","index":7065,"close":74.39,"high":75.14,"low":73.68,"open":74.9,"volume":6649300},{"timestamp":1594992600,"date":"2020-07-17","index":7066,"close":74.16,"high":74.55,"low":73.21,"open":74.43,"volume":6087500},{"timestamp":1595251800,"date":"2020-07-20","index":7067,"close":74.96,"high":75.22,"low":73.63,"open":74.16,"volume":8832700},{"timestamp":1595338200,"date":"2020-07-21","index":7068,"close":75.44,"high":76.8,"low":75.27,"open":75.78,"volume":10637500},{"timestamp":1595424600,"date":"2020-07-22","index":7069,"close":77.24,"high":77.33,"low":75.12,"open":75.52,"volume":9213100},{"timestamp":1595511000,"date":"2020-07-23","index":7070,"close":75.36,"high":77.07,"low":74.9,"open":76.88,"volume":7795100},{"timestamp":1595597400,"date":"2020-07-24","index":7071,"close":75.78,"high":76,"low":75.11,"open":75.28,"volume":5673400},{"timestamp":1595856600,"date":"2020-07-27","index":7072,"close":76.46,"high":76.71,"low":75.54,"open":75.89,"volume":6771100}],"post":[{"timestamp":1595943000,"date":"2020-07-28","index":7073,"close":74.64,"high":76.39,"low":74.56,"open":76.3,"volume":12273400},{"timestamp":1596029400,"date":"2020-07-29","index":7074,"close":77.42,"high":78.49,"low":76.9,"open":77.56,"volume":15261100},{"timestamp":1596115800,"date":"2020-07-30","index":7075,"close":76.64,"high":76.98,"low":75.4,"open":76.63,"volume":7889800},{"timestamp":1596202200,"date":"2020-07-31","index":7076,"close":76.53,"high":76.54,"low":75.48,"open":76.24,"volume":7423800},{"timestamp":1596461400,"date":"2020-08-03","index":7077,"close":75.5,"high":76.6,"low":75.44,"open":76.48,"volume":7138300},{"timestamp":1596547800,"date":"2020-08-04","index":7078,"close":75.13,"high":75.49,"low":74.76,"open":75.37,"volume":12792400},{"timestamp":1596634200,"date":"2020-08-05","index":7079,"close":75.78,"high":75.99,"low":75.33,"open":75.35,"volume":7780800},{"timestamp":1596720600,"date":"2020-08-06","index":7080,"close":75.66,"high":75.92,"low":74.94,"open":75.2,"volume":6764800},{"timestamp":1596807000,"date":"2020-08-07","index":7081,"close":75.79,"high":75.93,"low":75.21,"open":75.48,"volume":6569300},{"timestamp":1597066200,"date":"2020-08-10","index":7082,"close":77.47,"high":77.67,"low":75.81,"open":75.82,"volume":6604300},{"timestamp":1597152600,"date":"2020-08-11","index":7083,"close":78.87,"high":79.98,"low":78,"open":78.27,"volume":10238500}]},{"date":"2020-04-28","estimated":0.34,"reported":0.32,"pre":[{"timestamp":1586784600,"date":"2020-04-13","index":6999,"close":71.76,"high":73.6,"low":70.35,"open":73.52,"volume":11191800},{"timestamp":1586871000,"date":"2020-04-14","index":7000,"close":73.67,"high":74.33,"low":72.66,"open":73.69,"volume":10912000},{"timestamp":1586957400,"date":"2020-04-15","index":7001,"close":72.55,"high":73.18,"low":70.71,"open":72.01,"volume":10642500},{"timestamp":1587043800,"date":"2020-04-16","index":7002,"close":73.51,"high":73.76,"low":71.35,"open":73.11,"volume":11946800},{"timestamp":1587130200,"date":"2020-04-17","index":7003,"close":77.1,"high":77.39,"low":74.97,"open":76.62,"volume":14268400},{"timestamp":1587389400,"date":"2020-04-20","index":7004,"close":75.32,"high":76.98,"low":75.08,"open":76.02,"volume":9684700},{"timestamp":1587475800,"date":"2020-04-21","index":7005,"close":72.72,"high":73.96,"low":71.74,"open":73.4,"volume":10345800},{"timestamp":1587562200,"date":"2020-04-22","index":7006,"close":77.45,"high":78.06,"low":74.43,"open":74.55,"volume":11347000},{"timestamp":1587648600,"date":"2020-04-23","index":7007,"close":75.15,"high":77.67,"low":74.26,"open":77.33,"volume":15513400},{"timestamp":1587735000,"date":"2020-04-24","index":7008,"close":75.58,"high":76.03,"low":74.21,"open":75.75,"volume":8456000},{"timestamp":1587994200,"date":"2020-04-27","index":7009,"close":77.74,"high":78.04,"low":76.54,"open":76.68,"volume":8258500}],"post":[{"timestamp":1588080600,"date":"2020-04-28","index":7010,"close":78.69,"high":79.61,"low":76.96,"open":78.67,"volume":12801400},{"timestamp":1588167000,"date":"2020-04-29","index":7011,"close":76.86,"high":78.75,"low":76.72,"open":78.18,"volume":24575500},{"timestamp":1588253400,"date":"2020-04-30","index":7012,"close":76.73,"high":77.64,"low":75.19,"open":76.83,"volume":15186000},{"timestamp":1588339800,"date":"2020-05-01","index":7013,"close":73.79,"high":75.88,"low":73.21,"open":74.9,"volume":11216700},{"timestamp":1588599000,"date":"2020-05-04","index":7014,"close":71.89,"high":72.62,"low":71.26,"open":72.58,"volume":12921800},{"timestamp":1588685400,"date":"2020-05-05","index":7015,"close":72.9,"high":75.08,"low":72.89,"open":74.96,"volume":12976000},{"timestamp":1588771800,"date":"2020-05-06","index":7016,"close":72.96,"high":74.85,"low":72.86,"open":73.77,"volume":12740900},{"timestamp":1588858200,"date":"2020-05-07","index":7017,"close":76,"high":76.03,"low":73.37,"open":73.81,"volume":13360500},{"timestamp":1588944600,"date":"2020-05-08","index":7018,"close":77.87,"high":77.93,"low":75.76,"open":77.25,"volume":11917200},{"timestamp":1589203800,"date":"2020-05-11","index":7019,"close":75.87,"high":77.18,"low":75.8,"open":76.62,"volume":9004500},{"timestamp":1589290200,"date":"2020-05-12","index":7020,"close":74.35,"high":76.73,"low":74.34,"open":76,"volume":8549900}]},{"date":"2020-01-28","estimated":0.76,"reported":0.79,"pre":[{"timestamp":1578666600,"date":"2020-01-10","index":6936,"close":90.16,"high":90.89,"low":89.63,"open":90.8,"volume":7097900},{"timestamp":1578925800,"date":"2020-01-13","index":6937,"close":91.08,"high":91.72,"low":90.21,"open":90.62,"volume":7382500},{"timestamp":1579012200,"date":"2020-01-14","index":6938,"close":90.99,"high":91.44,"low":90.86,"open":91.19,"volume":5855200},{"timestamp":1579098600,"date":"2020-01-15","index":6939,"close":91.54,"high":92.06,"low":91,"open":91,"volume":6145300},{"timestamp":1579185000,"date":"2020-01-16","index":6940,"close":92.58,"high":92.61,"low":91.63,"open":91.99,"volume":5180300},{"timestamp":1579271400,"date":"2020-01-17","index":6941,"close":93.62,"high":93.75,"low":92.81,"open":92.93,"volume":6962800},{"timestamp":1579617000,"date":"2020-01-21","index":6942,"close":92.53,"high":93.6,"low":92.19,"open":92.83,"volume":7094600},{"timestamp":1579703400,"date":"2020-01-22","index":6943,"close":92.53,"high":93.75,"low":92.47,"open":93.14,"volume":6157400},{"timestamp":1579789800,"date":"2020-01-23","index":6944,"close":93.75,"high":93.85,"low":90.74,"open":91.92,"volume":6100600},{"timestamp":1579876200,"date":"2020-01-24","index":6945,"close":92.03,"high":94.13,"low":91.34,"open":94,"volume":7815500},{"timestamp":1580135400,"date":"2020-01-27","index":6946,"close":88.73,"high":89.45,"low":87.55,"open":88.63,"volume":11066500}],"post":[{"timestamp":1580221800,"date":"2020-01-28","index":6947,"close":88.6,"high":89.19,"low":87.72,"open":89.05,"volume":11922400},{"timestamp":1580308200,"date":"2020-01-29","index":6948,"close":86.72,"high":88.44,"low":85.6,"open":88.15,"volume":17678700},{"timestamp":1580394600,"date":"2020-01-30","index":6949,"close":85.84,"high":86.59,"low":84.69,"open":85.45,"volume":12224900},{"timestamp":1580481000,"date":"2020-01-31","index":6950,"close":84.83,"high":85.99,"low":84.52,"open":85.79,"volume":11693900},{"timestamp":1580740200,"date":"2020-02-03","index":6951,"close":86.01,"high":86.79,"low":85.07,"open":85.07,"volume":9090600},{"timestamp":1580826600,"date":"2020-02-04","index":6952,"close":88.38,"high":89,"low":86.62,"open":87.14,"volume":9997100},{"timestamp":1580913000,"date":"2020-02-05","index":6953,"close":87.56,"high":89.2,"low":86.63,"open":88.88,"volume":9982700},{"timestamp":1580999400,"date":"2020-02-06","index":6954,"close":86.15,"high":87.7,"low":86.15,"open":87.65,"volume":8901400},{"timestamp":1581085800,"date":"2020-02-07","index":6955,"close":86.42,"high":86.62,"low":85.32,"open":85.76,"volume":8073900},{"timestamp":1581345000,"date":"2020-02-10","index":6956,"close":87.53,"high":87.62,"low":86.17,"open":86.43,"volume":7289300},{"timestamp":1581431400,"date":"2020-02-11","index":6957,"close":87.51,"high":88.23,"low":87.35,"open":87.86,"volume":5098500}]},{"date":"2019-10-30","estimated":0.7,"reported":0.7,"pre":[{"timestamp":1571146200,"date":"2019-10-15","index":6876,"close":86.45,"high":87.25,"low":85.76,"open":87,"volume":4695100},{"timestamp":1571232600,"date":"2019-10-16","index":6877,"close":86.71,"high":86.83,"low":86.05,"open":86.53,"volume":3698700},{"timestamp":1571319000,"date":"2019-10-17","index":6878,"close":86.29,"high":87.02,"low":86.16,"open":86.88,"volume":4359400},{"timestamp":1571405400,"date":"2019-10-18","index":6879,"close":86.03,"high":86.75,"low":85.52,"open":86.35,"volume":4631200},{"timestamp":1571664600,"date":"2019-10-21","index":6880,"close":85.35,"high":86.24,"low":85.08,"open":86,"volume":4861200},{"timestamp":1571751000,"date":"2019-10-22","index":6881,"close":83.46,"high":85.35,"low":83.39,"open":85.23,"volume":5767500},{"timestamp":1571837400,"date":"2019-10-23","index":6882,"close":82.74,"high":84.41,"low":82.13,"open":84.31,"volume":7136200},{"timestamp":1571923800,"date":"2019-10-24","index":6883,"close":83.18,"high":83.53,"low":82.66,"open":82.8,"volume":4591100},{"timestamp":1572010200,"date":"2019-10-25","index":6884,"close":83.38,"high":83.57,"low":82.63,"open":83.21,"volume":5235300},{"timestamp":1572269400,"date":"2019-10-28","index":6885,"close":83.6,"high":84.98,"low":83.36,"open":84.47,"volume":6653400},{"timestamp":1572355800,"date":"2019-10-29","index":6886,"close":84.13,"high":84.63,"low":83.64,"open":83.81,"volume":5699100}],"post":[{"timestamp":1572442200,"date":"2019-10-30","index":6887,"close":84.19,"high":84.7,"low":83.32,"open":84.61,"volume":8731300},{"timestamp":1572528600,"date":"2019-10-31","index":6888,"close":84.56,"high":87.22,"low":83.28,"open":86.71,"volume":14008800},{"timestamp":1572615000,"date":"2019-11-01","index":6889,"close":83.21,"high":85.31,"low":82.61,"open":84.79,"volume":10658500},{"timestamp":1572877800,"date":"2019-11-04","index":6890,"close":82.37,"high":83.44,"low":81.9,"open":83.3,"volume":8271200},{"timestamp":1572964200,"date":"2019-11-05","index":6891,"close":81.89,"high":82.34,"low":81.03,"open":82.34,"volume":7054400},{"timestamp":1573050600,"date":"2019-11-06","index":6892,"close":82.99,"high":83.37,"low":82,"open":82.08,"volume":6365300},{"timestamp":1573137000,"date":"2019-11-07","index":6893,"close":81.95,"high":83.29,"low":81.84,"open":83.06,"volume":7221400},{"timestamp":1573223400,"date":"2019-11-08","index":6894,"close":81.77,"high":82.64,"low":81.45,"open":82.19,"volume":7054800},{"timestamp":1573482600,"date":"2019-11-11","index":6895,"close":82.43,"high":82.53,"low":81.37,"open":81.75,"volume":5828200},{"timestamp":1573569000,"date":"2019-11-12","index":6896,"close":83.32,"high":83.98,"low":82.61,"open":82.69,"volume":8551400},{"timestamp":1573655400,"date":"2019-11-13","index":6897,"close":83.94,"high":84.29,"low":83.2,"open":83.29,"volume":7407900}]},{"date":"2019-07-25","estimated":0.72,"reported":0.78,"pre":[{"timestamp":1562765400,"date":"2019-07-10","index":6808,"close":88.38,"high":88.54,"low":87.42,"open":87.42,"volume":5293000},{"timestamp":1562851800,"date":"2019-07-11","index":6809,"close":89.07,"high":89.29,"low":88.27,"open":88.66,"volume":6191400},{"timestamp":1562938200,"date":"2019-07-12","index":6810,"close":89.77,"high":89.82,"low":88.85,"open":89.28,"volume":5628000},{"timestamp":1563197400,"date":"2019-07-15","index":6811,"close":90.16,"high":90.34,"low":89.66,"open":89.87,"volume":6061300},{"timestamp":1563283800,"date":"2019-07-16","index":6812,"close":90.08,"high":90.48,"low":89.59,"open":90.22,"volume":5591900},{"timestamp":1563370200,"date":"2019-07-17","index":6813,"close":90.25,"high":90.38,"low":89.73,"open":90.08,"volume":4635900},{"timestamp":1563456600,"date":"2019-07-18","index":6814,"close":91.5,"high":91.54,"low":89.95,"open":90.33,"volume":6470200},{"timestamp":1563543000,"date":"2019-07-19","index":6815,"close":90.3,"high":91.61,"low":90.23,"open":91.41,"volume":10804800},{"timestamp":1563802200,"date":"2019-07-22","index":6816,"close":90.92,"high":91.18,"low":90.05,"open":90.52,"volume":5636600},{"timestamp":1563888600,"date":"2019-07-23","index":6817,"close":90.11,"high":91.36,"low":89.17,"open":91.25,"volume":7609200},{"timestamp":1563975000,"date":"2019-07-24","index":6818,"close":90.65,"high":90.75,"low":89.68,"open":89.9,"volume":5388100}],"post":[{"timestamp":1564061400,"date":"2019-07-25","index":6819,"close":90.98,"high":91.55,"low":90.47,"open":91.49,"volume":8106300},{"timestamp":1564147800,"date":"2019-07-26","index":6820,"close":99.11,"high":99.72,"low":95.21,"open":96.4,"volume":20846500},{"timestamp":1564407000,"date":"2019-07-29","index":6821,"close":98.02,"high":98.94,"low":97.21,"open":98.05,"volume":11184500},{"timestamp":1564493400,"date":"2019-07-30","index":6822,"close":96.65,"high":98.28,"low":96.52,"open":97.5,"volume":7248300},{"timestamp":1564579800,"date":"2019-07-31","index":6823,"close":94.69,"high":96.65,"low":93.5,"open":96.65,"volume":9912100},{"timestamp":1564666200,"date":"2019-08-01","index":6824,"close":95.38,"high":97.58,"low":94.58,"open":95,"volume":8342300},{"timestamp":1564752600,"date":"2019-08-02","index":6825,"close":95.51,"high":96.04,"low":94.8,"open":95,"volume":6381700},{"timestamp":1565011800,"date":"2019-08-05","index":6826,"close":93.7,"high":95.52,"low":93.03,"open":94.51,"volume":8917400},{"timestamp":1565098200,"date":"2019-08-06","index":6827,"close":95.34,"high":95.71,"low":93.8,"open":94.31,"volume":7438000},{"timestamp":1565184600,"date":"2019-08-07","index":6828,"close":95.22,"high":95.7,"low":94.17,"open":94.6,"volume":6414000},{"timestamp":1565271000,"date":"2019-08-08","index":6829,"close":96.27,"high":96.41,"low":94.44,"open":95.23,"volume":7423600}]},{"date":"2019-04-25","estimated":0.56,"reported":0.6,"pre":[{"timestamp":1554816600,"date":"2019-04-09","index":6745,"close":75.12,"high":75.23,"low":74.8,"open":74.87,"volume":4905800},{"timestamp":1554903000,"date":"2019-04-10","index":6746,"close":75.48,"high":75.82,"low":75.21,"open":75.21,"volume":6066300},{"timestamp":1554989400,"date":"2019-04-11","index":6747,"close":75.87,"high":76.07,"low":75.65,"open":75.75,"volume":6042600},{"timestamp":1555075800,"date":"2019-04-12","index":6748,"close":76.65,"high":76.95,"low":76.07,"open":76.1,"volume":5194800},{"timestamp":1555335000,"date":"2019-04-15","index":6749,"close":76.16,"high":76.7,"low":76.08,"open":76.67,"volume":7632200},{"timestamp":1555421400,"date":"2019-04-16","index":6750,"close":75.7,"high":76.56,"low":75.36,"open":76.48,"volume":8336600},{"timestamp":1555507800,"date":"2019-04-17","index":6751,"close":75.12,"high":75.96,"low":74.8,"open":75.61,"volume":9439000},{"timestamp":1555594200,"date":"2019-04-18","index":6752,"close":76.06,"high":76.26,"low":75.21,"open":75.48,"volume":6607800},{"timestamp":1555939800,"date":"2019-04-22","index":6753,"close":75.4,"high":76.06,"low":75.21,"open":75.71,"volume":4883100},{"timestamp":1556026200,"date":"2019-04-23","index":6754,"close":75.99,"high":76.06,"low":75.41,"open":75.48,"volume":5273900},{"timestamp":1556112600,"date":"2019-04-24","index":6755,"close":76.39,"high":76.88,"low":75.91,"open":76.05,"volume":9347300}],"post":[{"timestamp":1556199000,"date":"2019-04-25","index":6756,"close":77.11,"high":77.23,"low":75.95,"open":76.11,"volume":11084500},{"timestamp":1556285400,"date":"2019-04-26","index":6757,"close":77.45,"high":77.52,"low":75.06,"open":76.95,"volume":12550500},{"timestamp":1556544600,"date":"2019-04-29","index":6758,"close":76.91,"high":77.67,"low":76.59,"open":77.3,"volume":5426800},{"timestamp":1556631000,"date":"2019-04-30","index":6759,"close":77.68,"high":77.79,"low":76.69,"open":77,"volume":7384400},{"timestamp":1556717400,"date":"2019-05-01","index":6760,"close":77.52,"high":78.15,"low":77.37,"open":77.67,"volume":6678000},{"timestamp":1556803800,"date":"2019-05-02","index":6761,"close":77.47,"high":77.76,"low":76.75,"open":77.66,"volume":6247500},{"timestamp":1556890200,"date":"2019-05-03","index":6762,"close":78.05,"high":78.4,"low":77.34,"open":77.59,"volume":4967900},{"timestamp":1557149400,"date":"2019-05-06","index":6763,"close":78.06,"high":78.08,"low":77.02,"open":77.2,"volume":5607500},{"timestamp":1557235800,"date":"2019-05-07","index":6764,"close":77.96,"high":78.74,"low":77.42,"open":77.57,"volume":8115800},{"timestamp":1557322200,"date":"2019-05-08","index":6765,"close":78.05,"high":78.64,"low":77.12,"open":77.58,"volume":7799900},{"timestamp":1557408600,"date":"2019-05-09","index":6766,"close":77.9,"high":78.23,"low":77.35,"open":77.58,"volume":7326600}]},{"date":"2019-01-24","estimated":0.65,"reported":0.68,"pre":[{"timestamp":1546957800,"date":"2019-01-08","index":6682,"close":63.62,"high":64.29,"low":63.05,"open":63.94,"volume":10809700},{"timestamp":1547044200,"date":"2019-01-09","index":6683,"close":63.88,"high":64.04,"low":62.95,"open":63.65,"volume":13080300},{"timestamp":1547130600,"date":"2019-01-10","index":6684,"close":64.19,"high":64.39,"low":63.24,"open":63.61,"volume":10397600},{"timestamp":1547217000,"date":"2019-01-11","index":6685,"close":63.73,"high":63.84,"low":61.67,"open":62.29,"volume":13805700},{"timestamp":1547476200,"date":"2019-01-14","index":6686,"close":63.37,"high":64.06,"low":62.98,"open":63.35,"volume":9929600},{"timestamp":1547562600,"date":"2019-01-15","index":6687,"close":64.08,"high":64.63,"low":63.45,"open":63.58,"volume":7930400},{"timestamp":1547649000,"date":"2019-01-16","index":6688,"close":63.77,"high":64.82,"low":63.75,"open":64.2,"volume":8091300},{"timestamp":1547735400,"date":"2019-01-17","index":6689,"close":64.28,"high":64.39,"low":63.6,"open":63.68,"volume":6767100},{"timestamp":1547821800,"date":"2019-01-18","index":6690,"close":64.7,"high":64.81,"low":63.86,"open":64.81,"volume":9835200},{"timestamp":1548167400,"date":"2019-01-22","index":6691,"close":65.39,"high":66.21,"low":64.75,"open":64.9,"volume":16414300},{"timestamp":1548253800,"date":"2019-01-23","index":6692,"close":66.43,"high":66.7,"low":65.81,"open":65.88,"volume":12372400}],"post":[{"timestamp":1548340200,"date":"2019-01-24","index":6693,"close":64.74,"high":66.76,"low":62.93,"open":66.61,"volume":29719800},{"timestamp":1548426600,"date":"2019-01-25","index":6694,"close":67.09,"high":67.69,"low":66.1,"open":67.03,"volume":21885800},{"timestamp":1548685800,"date":"2019-01-28","index":6695,"close":66.9,"high":66.96,"low":65.91,"open":66.19,"volume":11537700},{"timestamp":1548772200,"date":"2019-01-29","index":6696,"close":67.04,"high":67.5,"low":66.2,"open":67,"volume":10703400},{"timestamp":1548858600,"date":"2019-01-30","index":6697,"close":68.15,"high":68.21,"low":67.05,"open":67.11,"volume":11702500},{"timestamp":1548945000,"date":"2019-01-31","index":6698,"close":68.14,"high":69.49,"low":67.08,"open":68.18,"volume":24233300},{"timestamp":1549031400,"date":"2019-02-01","index":6699,"close":68.11,"high":69.32,"low":68,"open":68.59,"volume":10309200},{"timestamp":1549290600,"date":"2019-02-04","index":6700,"close":67.58,"high":68.11,"low":67.08,"open":68.03,"volume":13562400},{"timestamp":1549377000,"date":"2019-02-05","index":6701,"close":69.34,"high":69.41,"low":67.64,"open":67.76,"volume":12781600},{"timestamp":1549463400,"date":"2019-02-06","index":6702,"close":68.85,"high":69.39,"low":68.5,"open":69.23,"volume":10283400},{"timestamp":1549549800,"date":"2019-02-07","index":6703,"close":69.14,"high":69.21,"low":68.48,"open":68.6,"volume":10109200}]},{"date":"2018-11-01","estimated":0.6,"reported":0.62,"pre":[{"timestamp":1539783000,"date":"2018-10-17","index":6627,"close":59.1,"high":59.4,"low":57.78,"open":57.9,"volume":14631000},{"timestamp":1539869400,"date":"2018-10-18","index":6628,"close":58.64,"high":59.53,"low":58.15,"open":59,"volume":12184700},{"timestamp":1539955800,"date":"2018-10-19","index":6629,"close":58.66,"high":59.07,"low":58.39,"open":58.39,"volume":10180500},{"timestamp":1540215000,"date":"2018-10-22","index":6630,"close":58.9,"high":59.36,"low":58.58,"open":58.93,"volume":8680200},{"timestamp":1540301400,"date":"2018-10-23","index":6631,"close":58.81,"high":59.3,"low":58.21,"open":58.36,"volume":12834200},{"timestamp":1540387800,"date":"2018-10-24","index":6632,"close":58.06,"high":59.28,"low":57.95,"open":58.57,"volume":12189700},{"timestamp":1540474200,"date":"2018-10-25","index":6633,"close":58.96,"high":59.47,"low":57.7,"open":58.29,"volume":9569600},{"timestamp":1540560600,"date":"2018-10-26","index":6634,"close":58.07,"high":58.36,"low":57.39,"open":58.04,"volume":13367600},{"timestamp":1540819800,"date":"2018-10-29","index":6635,"close":58.37,"high":59.68,"low":57.7,"open":58.68,"volume":14412800},{"timestamp":1540906200,"date":"2018-10-30","index":6636,"close":58.59,"high":58.87,"low":57.69,"open":58.43,"volume":14230100},{"timestamp":1540992600,"date":"2018-10-31","index":6637,"close":58.27,"high":59.12,"low":58.21,"open":58.98,"volume":11560400}],"post":[{"timestamp":1541079000,"date":"2018-11-01","index":6638,"close":58.63,"high":59.07,"low":58.07,"open":58.3,"volume":18772400},{"timestamp":1541165400,"date":"2018-11-02","index":6639,"close":64.32,"high":65.68,"low":61.9,"open":61.99,"volume":45573000},{"timestamp":1541428200,"date":"2018-11-05","index":6640,"close":64.48,"high":65.13,"low":63.82,"open":63.93,"volume":23242600},{"timestamp":1541514600,"date":"2018-11-06","index":6641,"close":66.01,"high":66.08,"low":64.25,"open":64.3,"volume":16065400},{"timestamp":1541601000,"date":"2018-11-07","index":6642,"close":68.16,"high":68.21,"low":66.04,"open":66.29,"volume":16465000},{"timestamp":1541687400,"date":"2018-11-08","index":6643,"close":68.72,"high":68.98,"low":67.63,"open":67.78,"volume":14081700},{"timestamp":1541773800,"date":"2018-11-09","index":6644,"close":68.6,"high":68.96,"low":68.08,"open":68.49,"volume":8637200},{"timestamp":1542033000,"date":"2018-11-12","index":6645,"close":67.91,"high":68.94,"low":67.8,"open":68.44,"volume":12789600},{"timestamp":1542119400,"date":"2018-11-13","index":6646,"close":67.41,"high":68.28,"low":67.1,"open":67.94,"volume":16637000},{"timestamp":1542205800,"date":"2018-11-14","index":6647,"close":67.04,"high":67.95,"low":66.73,"open":67.3,"volume":13350500},{"timestamp":1542292200,"date":"2018-11-15","index":6648,"close":67.62,"high":67.76,"low":66.36,"open":66.71,"volume":15246500}]},{"date":"2018-07-26","estimated":0.61,"reported":0.62,"pre":[{"timestamp":1531315800,"date":"2018-07-11","index":6558,"close":50.14,"high":50.48,"low":50.02,"open":50.22,"volume":9542400},{"timestamp":1531402200,"date":"2018-07-12","index":6559,"close":50.25,"high":50.66,"low":50.2,"open":50.36,"volume":9339200},{"timestamp":1531488600,"date":"2018-07-13","index":6560,"close":51.62,"high":51.65,"low":50.26,"open":50.26,"volume":21718400},{"timestamp":1531747800,"date":"2018-07-16","index":6561,"close":50.94,"high":51.55,"low":50.69,"open":51.55,"volume":16974900},{"timestamp":1531834200,"date":"2018-07-17","index":6562,"close":51.28,"high":51.3,"low":50.6,"open":50.66,"volume":11421300},{"timestamp":1531920600,"date":"2018-07-18","index":6563,"close":51.15,"high":51.62,"low":51,"open":51.34,"volume":13549500},{"timestamp":1532007000,"date":"2018-07-19","index":6564,"close":51.34,"high":51.49,"low":51,"open":51.11,"volume":11415600},{"timestamp":1532093400,"date":"2018-07-20","index":6565,"close":50.91,"high":51.24,"low":50.75,"open":51.06,"volume":11024100},{"timestamp":1532352600,"date":"2018-07-23","index":6566,"close":51.19,"high":51.27,"low":50.76,"open":50.76,"volume":8406800},{"timestamp":1532439000,"date":"2018-07-24","index":6567,"close":51.17,"high":51.72,"low":51.06,"open":51.3,"volume":9921500},{"timestamp":1532525400,"date":"2018-07-25","index":6568,"close":51.62,"high":51.72,"low":51.01,"open":51.01,"volume":11368000}],"post":[{"timestamp":1532611800,"date":"2018-07-26","index":6569,"close":51.45,"high":51.84,"low":51.34,"open":51.68,"volume":11114800},{"timestamp":1532698200,"date":"2018-07-27","index":6570,"close":52.15,"high":52.6,"low":50.21,"open":51.5,"volume":15770300},{"timestamp":1532957400,"date":"2018-07-30","index":6571,"close":51.9,"high":52.85,"low":51.76,"open":52.2,"volume":14448400},{"timestamp":1533043800,"date":"2018-07-31","index":6572,"close":52.39,"high":52.69,"low":51.85,"open":52.03,"volume":9228200},{"timestamp":1533130200,"date":"2018-08-01","index":6573,"close":51.93,"high":52.24,"low":51.25,"open":52.24,"volume":11952400},{"timestamp":1533216600,"date":"2018-08-02","index":6574,"close":51.68,"high":52.35,"low":51.43,"open":52.1,"volume":13636400},{"timestamp":1533303000,"date":"2018-08-03","index":6575,"close":52.23,"high":52.45,"low":51.58,"open":51.7,"volume":8246100},{"timestamp":1533562200,"date":"2018-08-06","index":6576,"close":52.07,"high":52.27,"low":51.8,"open":52.1,"volume":6505800},{"timestamp":1533648600,"date":"2018-08-07","index":6577,"close":52.07,"high":52.21,"low":51.8,"open":52.08,"volume":5869400},{"timestamp":1533735000,"date":"2018-08-08","index":6578,"close":51.55,"high":51.93,"low":51.36,"open":51.83,"volume":7257200},{"timestamp":1533821400,"date":"2018-08-09","index":6579,"close":51.92,"high":52.02,"low":51.32,"open":51.53,"volume":7175400}]},{"date":"2018-04-26","estimated":0.53,"reported":0.53,"pre":[{"timestamp":1523453400,"date":"2018-04-11","index":6495,"close":59.42,"high":59.71,"low":59,"open":59.19,"volume":5508000},{"timestamp":1523539800,"date":"2018-04-12","index":6496,"close":59.43,"high":60.12,"low":59.42,"open":59.66,"volume":6088200},{"timestamp":1523626200,"date":"2018-04-13","index":6497,"close":59.24,"high":59.55,"low":58.96,"open":59,"volume":6689800},{"timestamp":1523885400,"date":"2018-04-16","index":6498,"close":59.43,"high":59.69,"low":58.84,"open":59.13,"volume":6119200},{"timestamp":1523971800,"date":"2018-04-17","index":6499,"close":59.83,"high":60,"low":59.4,"open":59.75,"volume":6139600},{"timestamp":1524058200,"date":"2018-04-18","index":6500,"close":59.5,"high":59.83,"low":59.44,"open":59.73,"volume":5914200},{"timestamp":1524144600,"date":"2018-04-19","index":6501,"close":59.22,"high":59.49,"low":58.73,"open":59.42,"volume":6280100},{"timestamp":1524231000,"date":"2018-04-20","index":6502,"close":58,"high":59.18,"low":57.8,"open":59.03,"volume":12037600},{"timestamp":1524490200,"date":"2018-04-23","index":6503,"close":58.16,"high":58.73,"low":57.69,"open":58.01,"volume":8444400},{"timestamp":1524576600,"date":"2018-04-24","index":6504,"close":57.81,"high":58.66,"low":57.65,"open":58.48,"volume":7793600},{"timestamp":1524663000,"date":"2018-04-25","index":6505,"close":57.71,"high":58.27,"low":57.29,"open":58.27,"volume":8367400}],"post":[{"timestamp":1524749400,"date":"2018-04-26","index":6506,"close":59.38,"high":60.18,"low":57.85,"open":58.11,"volume":14516600},{"timestamp":1524835800,"date":"2018-04-27","index":6507,"close":58.36,"high":58.98,"low":57.5,"open":58.07,"volume":11975200},{"timestamp":1525095000,"date":"2018-04-30","index":6508,"close":57.57,"high":58.51,"low":57.46,"open":58.39,"volume":7854600},{"timestamp":1525181400,"date":"2018-05-01","index":6509,"close":58.13,"high":58.25,"low":57.44,"open":57.67,"volume":7257500},{"timestamp":1525267800,"date":"2018-05-02","index":6510,"close":56.7,"high":58.09,"low":56.53,"open":58.06,"volume":7299100},{"timestamp":1525354200,"date":"2018-05-03","index":6511,"close":56.13,"high":56.57,"low":55.54,"open":56.52,"volume":7152400},{"timestamp":1525440600,"date":"2018-05-04","index":6512,"close":57.68,"high":57.93,"low":56.49,"open":56.54,"volume":9279200},{"timestamp":1525699800,"date":"2018-05-07","index":6513,"close":57.45,"high":59.04,"low":57.27,"open":58.99,"volume":10630600},{"timestamp":1525786200,"date":"2018-05-08","index":6514,"close":57.67,"high":57.71,"low":57,"open":57.45,"volume":7234000},{"timestamp":1525872600,"date":"2018-05-09","index":6515,"close":57.04,"high":57.62,"low":56.79,"open":57.43,"volume":7015300},{"timestamp":1525959000,"date":"2018-05-10","index":6516,"close":57.65,"high":57.7,"low":57.02,"open":57.18,"volume":6565800}]},{"date":"2018-01-25","estimated":0.57,"reported":0.58,"pre":[{"timestamp":1515508200,"date":"2018-01-09","index":6432,"close":59.18,"high":59.47,"low":58.86,"open":59.2,"volume":5233400},{"timestamp":1515594600,"date":"2018-01-10","index":6433,"close":59.82,"high":60.13,"low":58.86,"open":60,"volume":8656500},{"timestamp":1515681000,"date":"2018-01-11","index":6434,"close":60,"high":60.02,"low":59.45,"open":59.52,"volume":5806300},{"timestamp":1515767400,"date":"2018-01-12","index":6435,"close":60.4,"high":60.51,"low":59.65,"open":60.4,"volume":6989100},{"timestamp":1516113000,"date":"2018-01-16","index":6436,"close":60.56,"high":61.1,"low":60.3,"open":60.33,"volume":8040700},{"timestamp":1516199400,"date":"2018-01-17","index":6437,"close":60.66,"high":61.33,"low":60.52,"open":61,"volume":8433800},{"timestamp":1516285800,"date":"2018-01-18","index":6438,"close":61.09,"high":61.44,"low":60.74,"open":61.43,"volume":9170900},{"timestamp":1516372200,"date":"2018-01-19","index":6439,"close":61.26,"high":61.46,"low":60.95,"open":61.21,"volume":8361900},{"timestamp":1516631400,"date":"2018-01-22","index":6440,"close":61.41,"high":61.47,"low":60.77,"open":61.04,"volume":11945800},{"timestamp":1516717800,"date":"2018-01-23","index":6441,"close":61.69,"high":61.91,"low":61.14,"open":61.32,"volume":10806800},{"timestamp":1516804200,"date":"2018-01-24","index":6442,"close":60.83,"high":61.94,"low":60.23,"open":61.51,"volume":11911900}],"post":[{"timestamp":1516890600,"date":"2018-01-25","index":6443,"close":60.55,"high":61.2,"low":60.4,"open":61.03,"volume":16225600},{"timestamp":1516977000,"date":"2018-01-26","index":6444,"close":57.99,"high":58.17,"low":56.55,"open":57.94,"volume":51851700},{"timestamp":1517236200,"date":"2018-01-29","index":6445,"close":57.02,"high":58.35,"low":56.91,"open":57.55,"volume":18899900},{"timestamp":1517322600,"date":"2018-01-30","index":6446,"close":57.19,"high":57.54,"low":56.74,"open":56.96,"volume":14341200},{"timestamp":1517409000,"date":"2018-01-31","index":6447,"close":56.81,"high":57.45,"low":56.7,"open":57.23,"volume":13118400},{"timestamp":1517495400,"date":"2018-02-01","index":6448,"close":56,"high":56.42,"low":55.89,"open":56.28,"volume":14690100},{"timestamp":1517581800,"date":"2018-02-02","index":6449,"close":55.77,"high":56.32,"low":55.7,"open":55.9,"volume":15358900},{"timestamp":1517841000,"date":"2018-02-05","index":6450,"close":54.69,"high":56.26,"low":54.57,"open":55.53,"volume":16060000},{"timestamp":1517927400,"date":"2018-02-06","index":6451,"close":55.61,"high":56.06,"low":53.56,"open":53.69,"volume":17415100},{"timestamp":1518013800,"date":"2018-02-07","index":6452,"close":54.46,"high":55.43,"low":54.44,"open":55.08,"volume":13927000},{"timestamp":1518100200,"date":"2018-02-08","index":6453,"close":53.77,"high":54.79,"low":53.75,"open":54.5,"volume":17736700}]},{"date":"2017-11-02","estimated":0.55,"reported":0.55,"pre":[{"timestamp":1508333400,"date":"2017-10-18","index":6376,"close":55.21,"high":55.43,"low":54.22,"open":54.46,"volume":8299500},{"timestamp":1508419800,"date":"2017-10-19","index":6377,"close":55.4,"high":55.54,"low":54.9,"open":55.08,"volume":5720200},{"timestamp":1508506200,"date":"2017-10-20","index":6378,"close":54.57,"high":55.4,"low":54.18,"open":55.31,"volume":11741100},{"timestamp":1508765400,"date":"2017-10-23","index":6379,"close":54.27,"high":54.94,"low":54.18,"open":54.77,"volume":10111100},{"timestamp":1508851800,"date":"2017-10-24","index":6380,"close":54.28,"high":54.56,"low":54.02,"open":54.37,"volume":7818500},{"timestamp":1508938200,"date":"2017-10-25","index":6381,"close":54.16,"high":54.39,"low":53.66,"open":54.24,"volume":8281200},{"timestamp":1509024600,"date":"2017-10-26","index":6382,"close":54.91,"high":55.75,"low":54.5,"open":54.5,"volume":12211400},{"timestamp":1509111000,"date":"2017-10-27","index":6383,"close":54.88,"high":55.12,"low":54.68,"open":54.83,"volume":9922600},{"timestamp":1509370200,"date":"2017-10-30","index":6384,"close":55.17,"high":55.23,"low":54.4,"open":54.79,"volume":6430900},{"timestamp":1509456600,"date":"2017-10-31","index":6385,"close":54.84,"high":55.31,"low":54.7,"open":55.16,"volume":8857800},{"timestamp":1509543000,"date":"2017-11-01","index":6386,"close":55.13,"high":55.59,"low":54.94,"open":55.1,"volume":7189800}],"post":[{"timestamp":1509629400,"date":"2017-11-02","index":6387,"close":54.87,"high":55.39,"low":54.77,"open":55.15,"volume":16879000},{"timestamp":1509715800,"date":"2017-11-03","index":6388,"close":56.03,"high":56.94,"low":54.05,"open":54.16,"volume":28773800},{"timestamp":1509978600,"date":"2017-11-06","index":6389,"close":56.57,"high":56.69,"low":55.63,"open":55.99,"volume":10835700},{"timestamp":1510065000,"date":"2017-11-07","index":6390,"close":57.22,"high":57.29,"low":56.33,"open":56.33,"volume":11167400},{"timestamp":1510151400,"date":"2017-11-08","index":6391,"close":57.91,"high":58.01,"low":57,"open":57.03,"volume":13533700},{"timestamp":1510237800,"date":"2017-11-09","index":6392,"close":57.36,"high":57.66,"low":56.79,"open":57.2,"volume":14778900},{"timestamp":1510324200,"date":"2017-11-10","index":6393,"close":57.04,"high":57.39,"low":56.54,"open":57.36,"volume":7930300},{"timestamp":1510583400,"date":"2017-11-13","index":6394,"close":56.64,"high":57.14,"low":56.55,"open":56.81,"volume":7648200},{"timestamp":1510669800,"date":"2017-11-14","index":6395,"close":56.93,"high":57,"low":56.41,"open":56.47,"volume":7758200},{"timestamp":1510756200,"date":"2017-11-15","index":6396,"close":56.7,"high":57.06,"low":56.51,"open":56.82,"volume":8880500},{"timestamp":1510842600,"date":"2017-11-16","index":6397,"close":57.24,"high":57.42,"low":56.75,"open":56.92,"volume":8310200}]},{"date":"2017-07-27","estimated":0.55,"reported":0.55,"pre":[{"timestamp":1499866200,"date":"2017-07-12","index":6307,"close":58.54,"high":58.71,"low":58.02,"open":58.21,"volume":7141900},{"timestamp":1499952600,"date":"2017-07-13","index":6308,"close":58.38,"high":58.87,"low":58.12,"open":58.8,"volume":8460200},{"timestamp":1500039000,"date":"2017-07-14","index":6309,"close":58.76,"high":58.92,"low":58.28,"open":58.4,"volume":5441400},{"timestamp":1500298200,"date":"2017-07-17","index":6310,"close":58.33,"high":58.87,"low":58.28,"open":58.73,"volume":6774500},{"timestamp":1500384600,"date":"2017-07-18","index":6311,"close":58.21,"high":58.58,"low":57.69,"open":58.12,"volume":7857500},{"timestamp":1500471000,"date":"2017-07-19","index":6312,"close":58.11,"high":58.41,"low":57.9,"open":58.15,"volume":8203600},{"timestamp":1500557400,"date":"2017-07-20","index":6313,"close":58.03,"high":58.84,"low":58,"open":58.41,"volume":10546700},{"timestamp":1500643800,"date":"2017-07-21","index":6314,"close":57.98,"high":58.26,"low":57.83,"open":57.92,"volume":6717200},{"timestamp":1500903000,"date":"2017-07-24","index":6315,"close":58.02,"high":58.25,"low":57.93,"open":58,"volume":7442600},{"timestamp":1500989400,"date":"2017-07-25","index":6316,"close":58.55,"high":58.84,"low":57.98,"open":58.22,"volume":7933100},{"timestamp":1501075800,"date":"2017-07-26","index":6317,"close":57.94,"high":58.84,"low":57.78,"open":58.8,"volume":8775900}],"post":[{"timestamp":1501162200,"date":"2017-07-27","index":6318,"close":59.5,"high":59.66,"low":57.93,"open":58.25,"volume":23286700},{"timestamp":1501248600,"date":"2017-07-28","index":6319,"close":54,"high":55.96,"low":53.41,"open":55.23,"volume":53454800},{"timestamp":1501507800,"date":"2017-07-31","index":6320,"close":53.98,"high":54.68,"low":53.95,"open":54.48,"volume":20299400},{"timestamp":1501594200,"date":"2017-08-01","index":6321,"close":54.73,"high":54.79,"low":53.97,"open":54.57,"volume":18120900},{"timestamp":1501680600,"date":"2017-08-02","index":6322,"close":55.43,"high":55.45,"low":54.67,"open":54.75,"volume":14764900},{"timestamp":1501767000,"date":"2017-08-03","index":6323,"close":55.68,"high":56.12,"low":55.5,"open":55.64,"volume":13331500},{"timestamp":1501853400,"date":"2017-08-04","index":6324,"close":55.44,"high":56.05,"low":55.09,"open":55.97,"volume":9179800},{"timestamp":1502112600,"date":"2017-08-07","index":6325,"close":55.63,"high":55.93,"low":55.42,"open":55.6,"volume":7253900},{"timestamp":1502199000,"date":"2017-08-08","index":6326,"close":54.52,"high":55.58,"low":54.36,"open":55.55,"volume":11095300},{"timestamp":1502285400,"date":"2017-08-09","index":6327,"close":53.74,"high":54.43,"low":53.3,"open":54.43,"volume":16717700},{"timestamp":1502371800,"date":"2017-08-10","index":6328,"close":53.07,"high":53.75,"low":52.99,"open":53.52,"volume":13235300}]},{"date":"2017-04-27","estimated":0.45,"reported":0.45,"pre":[{"timestamp":1491917400,"date":"2017-04-11","index":6244,"close":57.88,"high":58.16,"low":57.38,"open":57.74,"volume":5855100},{"timestamp":1492003800,"date":"2017-04-12","index":6245,"close":57.58,"high":57.9,"low":57.48,"open":57.88,"volume":5450300},{"timestamp":1492090200,"date":"2017-04-13","index":6246,"close":57.51,"high":57.79,"low":57.45,"open":57.61,"volume":4871700},{"timestamp":1492435800,"date":"2017-04-17","index":6247,"close":58.08,"high":58.25,"low":57.68,"open":57.68,"volume":5626000},{"timestamp":1492522200,"date":"2017-04-18","index":6248,"close":58.35,"high":58.48,"low":57.59,"open":57.59,"volume":5449300},{"timestamp":1492608600,"date":"2017-04-19","index":6249,"close":59.04,"high":59.49,"low":58.5,"open":58.6,"volume":12000600},{"timestamp":1492695000,"date":"2017-04-20","index":6250,"close":60.08,"high":60.34,"low":59.56,"open":59.71,"volume":12445900},{"timestamp":1492781400,"date":"2017-04-21","index":6251,"close":60.61,"high":60.69,"low":60.15,"open":60.2,"volume":8800000},{"timestamp":1493040600,"date":"2017-04-24","index":6252,"close":61.11,"high":61.38,"low":60.89,"open":61,"volume":10721300},{"timestamp":1493127000,"date":"2017-04-25","index":6253,"close":60.96,"high":61.21,"low":59.92,"open":60.65,"volume":11031500},{"timestamp":1493213400,"date":"2017-04-26","index":6254,"close":61.56,"high":61.75,"low":60.98,"open":61.23,"volume":8525400}],"post":[{"timestamp":1493299800,"date":"2017-04-27","index":6255,"close":61.3,"high":61.94,"low":61.19,"open":61.63,"volume":15285300},{"timestamp":1493386200,"date":"2017-04-28","index":6256,"close":60.06,"high":60.18,"low":58.99,"open":59.41,"volume":25046100},{"timestamp":1493645400,"date":"2017-05-01","index":6257,"close":60.18,"high":60.6,"low":59.76,"open":60,"volume":10910300},{"timestamp":1493731800,"date":"2017-05-02","index":6258,"close":60.5,"high":60.52,"low":60.04,"open":60.15,"volume":9152100},{"timestamp":1493818200,"date":"2017-05-03","index":6259,"close":60.59,"high":60.67,"low":60.26,"open":60.52,"volume":7706400},{"timestamp":1493904600,"date":"2017-05-04","index":6260,"close":60.83,"high":60.85,"low":60.39,"open":60.65,"volume":6874300},{"timestamp":1493991000,"date":"2017-05-05","index":6261,"close":60.95,"high":60.99,"low":60.58,"open":60.95,"volume":6443300},{"timestamp":1494250200,"date":"2017-05-08","index":6262,"close":60.94,"high":61.07,"low":60.7,"open":61.07,"volume":5588400},{"timestamp":1494336600,"date":"2017-05-09","index":6263,"close":60.98,"high":61.08,"low":60.57,"open":60.58,"volume":5806600},{"timestamp":1494423000,"date":"2017-05-10","index":6264,"close":60.66,"high":60.98,"low":60.21,"open":60.88,"volume":7198400},{"timestamp":1494509400,"date":"2017-05-11","index":6265,"close":60.27,"high":60.51,"low":60.03,"open":60.45,"volume":5516900}]},{"date":"2017-01-26","estimated":0.52,"reported":0.52,"pre":[{"timestamp":1484058600,"date":"2017-01-10","index":6181,"close":57.88,"high":58.26,"low":57.83,"open":58.22,"volume":6671800},{"timestamp":1484145000,"date":"2017-01-11","index":6182,"close":58.1,"high":58.12,"low":57.59,"open":57.8,"volume":6028000},{"timestamp":1484231400,"date":"2017-01-12","index":6183,"close":58.03,"high":58.13,"low":57.64,"open":58,"volume":4733000},{"timestamp":1484317800,"date":"2017-01-13","index":6184,"close":57.85,"high":58.1,"low":57.65,"open":58.03,"volume":4745600},{"timestamp":1484663400,"date":"2017-01-17","index":6185,"close":58,"high":58.25,"low":57.41,"open":57.62,"volume":5734700},{"timestamp":1484749800,"date":"2017-01-18","index":6186,"close":58.45,"high":58.58,"low":58.03,"open":58.32,"volume":7375700},{"timestamp":1484836200,"date":"2017-01-19","index":6187,"close":57.89,"high":58.45,"low":57.72,"open":58.31,"volume":7850500},{"timestamp":1484922600,"date":"2017-01-20","index":6188,"close":57.66,"high":58.2,"low":57.41,"open":58.14,"volume":7651600},{"timestamp":1485181800,"date":"2017-01-23","index":6189,"close":57.76,"high":57.9,"low":57.15,"open":57.42,"volume":6814400},{"timestamp":1485268200,"date":"2017-01-24","index":6190,"close":58.44,"high":58.5,"low":57.76,"open":57.93,"volume":10704100},{"timestamp":1485354600,"date":"2017-01-25","index":6191,"close":58.7,"high":58.93,"low":58.45,"open":58.67,"volume":7117600}],"post":[{"timestamp":1485441000,"date":"2017-01-26","index":6192,"close":58.46,"high":59,"low":58.26,"open":58.7,"volume":12382400},{"timestamp":1485527400,"date":"2017-01-27","index":6193,"close":56.12,"high":56.59,"low":55.65,"open":55.75,"volume":28884900},{"timestamp":1485786600,"date":"2017-01-30","index":6194,"close":55.9,"high":56.24,"low":55.58,"open":56,"volume":13322000},{"timestamp":1485873000,"date":"2017-01-31","index":6195,"close":55.22,"high":55.87,"low":54.88,"open":55.8,"volume":14308000},{"timestamp":1485959400,"date":"2017-02-01","index":6196,"close":53.9,"high":55.5,"low":53.81,"open":55.49,"volume":18796900},{"timestamp":1486045800,"date":"2017-02-02","index":6197,"close":53.87,"high":54.39,"low":53.85,"open":54.04,"volume":15289700},{"timestamp":1486132200,"date":"2017-02-03","index":6198,"close":55.06,"high":55.1,"low":54.01,"open":54.21,"volume":14161700},{"timestamp":1486391400,"date":"2017-02-06","index":6199,"close":55.73,"high":55.75,"low":54.9,"open":55.01,"volume":13029800},{"timestamp":1486477800,"date":"2017-02-07","index":6200,"close":55.24,"high":55.84,"low":55.18,"open":55.79,"volume":9910500},{"timestamp":1486564200,"date":"2017-02-08","index":6201,"close":55.22,"high":55.5,"low":55.1,"open":55.19,"volume":11681900},{"timestamp":1486650600,"date":"2017-02-09","index":6202,"close":55.81,"high":56.12,"low":55.21,"open":55.23,"volume":11106800}]},{"date":"2016-11-03","estimated":0.55,"reported":0.56,"pre":[{"timestamp":1476883800,"date":"2016-10-19","index":6125,"close":53.15,"high":53.74,"low":52.9,"open":52.91,"volume":9095300},{"timestamp":1476970200,"date":"2016-10-20","index":6126,"close":53.59,"high":53.74,"low":52.91,"open":53.36,"volume":9286800},{"timestamp":1477056600,"date":"2016-10-21","index":6127,"close":53.63,"high":53.7,"low":53.25,"open":53.42,"volume":6767200},{"timestamp":1477315800,"date":"2016-10-24","index":6128,"close":54.18,"high":54.46,"low":53.89,"open":53.9,"volume":6919700},{"timestamp":1477402200,"date":"2016-10-25","index":6129,"close":53.67,"high":54.17,"low":53.5,"open":54.1,"volume":6052800},{"timestamp":1477488600,"date":"2016-10-26","index":6130,"close":53.63,"high":53.84,"low":53.36,"open":53.6,"volume":5817800},{"timestamp":1477575000,"date":"2016-10-27","index":6131,"close":53.59,"high":53.83,"low":53.13,"open":53.6,"volume":7900000},{"timestamp":1477661400,"date":"2016-10-28","index":6132,"close":53.53,"high":53.84,"low":53.11,"open":53.65,"volume":6620300},{"timestamp":1477920600,"date":"2016-10-31","index":6133,"close":53.07,"high":53.7,"low":53.06,"open":53.7,"volume":9142500},{"timestamp":1478007000,"date":"2016-11-01","index":6134,"close":52.5,"high":53.21,"low":52.09,"open":53.14,"volume":15425800},{"timestamp":1478093400,"date":"2016-11-02","index":6135,"close":52.98,"high":53.46,"low":52.31,"open":52.34,"volume":10851700}],"post":[{"timestamp":1478179800,"date":"2016-11-03","index":6136,"close":51.77,"high":53,"low":51.34,"open":52.99,"volume":21847300},{"timestamp":1478266200,"date":"2016-11-04","index":6137,"close":52.75,"high":53.74,"low":50.84,"open":51.43,"volume":21956800},{"timestamp":1478529000,"date":"2016-11-07","index":6138,"close":54.49,"high":54.68,"low":53.19,"open":53.5,"volume":14916800},{"timestamp":1478615400,"date":"2016-11-08","index":6139,"close":54.62,"high":54.79,"low":54.12,"open":54.4,"volume":9352000},{"timestamp":1478701800,"date":"2016-11-09","index":6140,"close":54.58,"high":54.82,"low":52.8,"open":53.2,"volume":13727800},{"timestamp":1478788200,"date":"2016-11-10","index":6141,"close":53.57,"high":54.82,"low":53.51,"open":54.64,"volume":13621700},{"timestamp":1478874600,"date":"2016-11-11","index":6142,"close":53.93,"high":53.99,"low":53.25,"open":53.43,"volume":8436400},{"timestamp":1479133800,"date":"2016-11-14","index":6143,"close":54.22,"high":54.47,"low":53.5,"open":53.93,"volume":10489800},{"timestamp":1479220200,"date":"2016-11-15","index":6144,"close":54.59,"high":54.69,"low":53.9,"open":54.09,"volume":9588000},{"timestamp":1479306600,"date":"2016-11-16","index":6145,"close":55.44,"high":55.52,"low":54.26,"open":54.33,"volume":10779200},{"timestamp":1479393000,"date":"2016-11-17","index":6146,"close":55.85,"high":55.9,"low":55.06,"open":55.22,"volume":8744500}]},{"date":"2016-07-21","estimated":0.49,"reported":0.49,"pre":[{"timestamp":1467811800,"date":"2016-07-06","index":6051,"close":56.75,"high":57.11,"low":56.32,"open":56.52,"volume":8474200},{"timestamp":1467898200,"date":"2016-07-07","index":6052,"close":56.91,"high":57,"low":56.47,"open":56.66,"volume":6813300},{"timestamp":1467984600,"date":"2016-07-08","index":6053,"close":56.51,"high":57,"low":56.36,"open":56.92,"volume":12655500},{"timestamp":1468243800,"date":"2016-07-11","index":6054,"close":56.32,"high":56.92,"low":56.06,"open":56.8,"volume":10394400},{"timestamp":1468330200,"date":"2016-07-12","index":6055,"close":57.48,"high":57.6,"low":56.51,"open":56.65,"volume":10998500},{"timestamp":1468416600,"date":"2016-07-13","index":6056,"close":56.48,"high":57.26,"low":56.35,"open":56.8,"volume":12183600},{"timestamp":1468503000,"date":"2016-07-14","index":6057,"close":57.59,"high":57.68,"low":56.97,"open":57,"volume":11353600},{"timestamp":1468589400,"date":"2016-07-15","index":6058,"close":57.41,"high":57.74,"low":57.13,"open":57.69,"volume":8494000},{"timestamp":1468848600,"date":"2016-07-18","index":6059,"close":56.92,"high":57.59,"low":56.85,"open":57.59,"volume":7614600},{"timestamp":1468935000,"date":"2016-07-19","index":6060,"close":56.76,"high":57.14,"low":56.55,"open":56.85,"volume":8719800},{"timestamp":1469021400,"date":"2016-07-20","index":6061,"close":57.54,"high":57.66,"low":56.71,"open":57,"volume":9446400}],"post":[{"timestamp":1469107800,"date":"2016-07-21","index":6062,"close":57.6,"high":57.67,"low":57.04,"open":57.62,"volume":16151700},{"timestamp":1469194200,"date":"2016-07-22","index":6063,"close":57.9,"high":58.24,"low":57.2,"open":57.6,"volume":23899300},{"timestamp":1469453400,"date":"2016-07-25","index":6064,"close":57.95,"high":58.09,"low":57.5,"open":57.72,"volume":10486000},{"timestamp":1469539800,"date":"2016-07-26","index":6065,"close":58.31,"high":58.84,"low":58.2,"open":58.58,"volume":10106700},{"timestamp":1469626200,"date":"2016-07-27","index":6066,"close":57.85,"high":58.4,"low":57.67,"open":58.38,"volume":6551800},{"timestamp":1469712600,"date":"2016-07-28","index":6067,"close":58.21,"high":58.31,"low":57.74,"open":57.88,"volume":6830100},{"timestamp":1469799000,"date":"2016-07-29","index":6068,"close":58.05,"high":58.43,"low":57.92,"open":58.18,"volume":6914900},{"timestamp":1470058200,"date":"2016-08-01","index":6069,"close":57.63,"high":58.05,"low":57.43,"open":58,"volume":7997600},{"timestamp":1470144600,"date":"2016-08-02","index":6070,"close":56.73,"high":57.34,"low":56.54,"open":57.25,"volume":7574600},{"timestamp":1470231000,"date":"2016-08-03","index":6071,"close":55.94,"high":56.59,"low":55.72,"open":56.46,"volume":11484800},{"timestamp":1470317400,"date":"2016-08-04","index":6072,"close":55.42,"high":56.29,"low":55.38,"open":56.05,"volume":11193700}]},{"date":"2016-04-21","estimated":0.39,"reported":0.39,"pre":[{"timestamp":1459949400,"date":"2016-04-06","index":5988,"close":60.83,"high":60.91,"low":59.91,"open":60.02,"volume":5667300},{"timestamp":1460035800,"date":"2016-04-07","index":5989,"close":61.17,"high":61.54,"low":60.54,"open":60.59,"volume":8239200},{"timestamp":1460122200,"date":"2016-04-08","index":5990,"close":61.04,"high":61.64,"low":60.7,"open":61.5,"volume":5064900},{"timestamp":1460381400,"date":"2016-04-11","index":5991,"close":60.9,"high":61.5,"low":60.78,"open":61.22,"volume":6103400},{"timestamp":1460467800,"date":"2016-04-12","index":5992,"close":59.5,"high":59.68,"low":58.37,"open":58.95,"volume":17565800},{"timestamp":1460554200,"date":"2016-04-13","index":5993,"close":60.21,"high":61.08,"low":59.75,"open":60.32,"volume":9898500},{"timestamp":1460640600,"date":"2016-04-14","index":5994,"close":60.13,"high":60.4,"low":59.91,"open":60.26,"volume":5157400},{"timestamp":1460727000,"date":"2016-04-15","index":5995,"close":60.51,"high":60.62,"low":60.01,"open":60.24,"volume":5965300},{"timestamp":1460986200,"date":"2016-04-18","index":5996,"close":60.89,"high":61.07,"low":60.36,"open":60.69,"volume":7228600},{"timestamp":1461072600,"date":"2016-04-19","index":5997,"close":60.9,"high":61.25,"low":60.48,"open":61.16,"volume":7283600},{"timestamp":1461159000,"date":"2016-04-20","index":5998,"close":60.9,"high":61.43,"low":60.85,"open":61.04,"volume":5558800}],"post":[{"timestamp":1461245400,"date":"2016-04-21","index":5999,"close":60.64,"high":61.1,"low":60.48,"open":60.9,"volume":12799100},{"timestamp":1461331800,"date":"2016-04-22","index":6000,"close":57.68,"high":59.1,"low":57.03,"open":59.01,"volume":29836700},{"timestamp":1461591000,"date":"2016-04-25","index":6001,"close":57.77,"high":57.96,"low":57.58,"open":57.62,"volume":8428000},{"timestamp":1461677400,"date":"2016-04-26","index":6002,"close":57.72,"high":58.67,"low":57.56,"open":58.05,"volume":8839100},{"timestamp":1461763800,"date":"2016-04-27","index":6003,"close":56.9,"high":57.65,"low":56.62,"open":57.51,"volume":12390800},{"timestamp":1461850200,"date":"2016-04-28","index":6004,"close":56.42,"high":57.36,"low":56.32,"open":56.59,"volume":9196600},{"timestamp":1461936600,"date":"2016-04-29","index":6005,"close":56.23,"high":56.43,"low":55.29,"open":56.02,"volume":12133400},{"timestamp":1462195800,"date":"2016-05-02","index":6006,"close":57.36,"high":57.37,"low":56.11,"open":56.29,"volume":8616200},{"timestamp":1462282200,"date":"2016-05-03","index":6007,"close":56.25,"high":57.06,"low":56.14,"open":56.7,"volume":7854300},{"timestamp":1462368600,"date":"2016-05-04","index":6008,"close":56.39,"high":56.65,"low":55.8,"open":55.98,"volume":6508500},{"timestamp":1462455000,"date":"2016-05-05","index":6009,"close":56.25,"high":56.77,"low":56.01,"open":56.37,"volume":6215400}]},{"date":"2016-01-21","estimated":0.45,"reported":0.46,"pre":[{"timestamp":1452004200,"date":"2016-01-05","index":5925,"close":58.65,"high":58.79,"low":57.98,"open":58.79,"volume":9617800},{"timestamp":1452090600,"date":"2016-01-06","index":5926,"close":58.13,"high":58.53,"low":57.64,"open":57.7,"volume":8266300},{"timestamp":1452177000,"date":"2016-01-07","index":5927,"close":56.69,"high":57.91,"low":56.16,"open":56.88,"volume":11140900},{"timestamp":1452263400,"date":"2016-01-08","index":5928,"close":56.63,"high":57.73,"low":56.53,"open":57.41,"volume":10427000},{"timestamp":1452522600,"date":"2016-01-11","index":5929,"close":57.82,"high":58.12,"low":56.78,"open":57,"volume":10757300},{"timestamp":1452609000,"date":"2016-01-12","index":5930,"close":59.46,"high":59.53,"low":58.18,"open":58.39,"volume":12375800},{"timestamp":1452695400,"date":"2016-01-13","index":5931,"close":57.87,"high":60,"low":57.8,"open":59.8,"volume":11303600},{"timestamp":1452781800,"date":"2016-01-14","index":5932,"close":58.98,"high":59.43,"low":56.92,"open":57.51,"volume":11444100},{"timestamp":1452868200,"date":"2016-01-15","index":5933,"close":58,"high":58.39,"low":56.75,"open":57.07,"volume":15246100},{"timestamp":1453213800,"date":"2016-01-19","index":5934,"close":58.55,"high":59.39,"low":58.12,"open":58.67,"volume":12289000},{"timestamp":1453300200,"date":"2016-01-20","index":5935,"close":56.92,"high":57.96,"low":54.94,"open":57.57,"volume":22786400}],"post":[{"timestamp":1453386600,"date":"2016-01-21","index":5936,"close":59.03,"high":59.38,"low":57.67,"open":57.84,"volume":20888500},{"timestamp":1453473000,"date":"2016-01-22","index":5937,"close":59.17,"high":59.4,"low":57.41,"open":57.55,"volume":32820200},{"timestamp":1453732200,"date":"2016-01-25","index":5938,"close":57.71,"high":59.38,"low":57.61,"open":59.36,"volume":13554300},{"timestamp":1453818600,"date":"2016-01-26","index":5939,"close":58.61,"high":58.87,"low":57.8,"open":57.92,"volume":8898100},{"timestamp":1453905000,"date":"2016-01-27","index":5940,"close":57.63,"high":58.96,"low":57.26,"open":58.87,"volume":12491300},{"timestamp":1453991400,"date":"2016-01-28","index":5941,"close":59.29,"high":59.42,"low":58,"open":58.29,"volume":11832400},{"timestamp":1454077800,"date":"2016-01-29","index":5942,"close":60.77,"high":60.88,"low":59.64,"open":59.78,"volume":13224400},{"timestamp":1454337000,"date":"2016-02-01","index":5943,"close":61.4,"high":61.79,"low":60.27,"open":60.66,"volume":9529100},{"timestamp":1454423400,"date":"2016-02-02","index":5944,"close":60.7,"high":60.9,"low":60.18,"open":60.66,"volume":9407400},{"timestamp":1454509800,"date":"2016-02-03","index":5945,"close":59.53,"high":61.13,"low":58.5,"open":60.88,"volume":12254500},{"timestamp":1454596200,"date":"2016-02-04","index":5946,"close":58.29,"high":59.45,"low":57.99,"open":59.41,"volume":13944900}]},{"date":"2015-10-29","estimated":0.43,"reported":0.43,"pre":[{"timestamp":1444829400,"date":"2015-10-14","index":5869,"close":58.82,"high":60.17,"low":58.43,"open":60,"volume":8365600},{"timestamp":1444915800,"date":"2015-10-15","index":5870,"close":59.69,"high":59.83,"low":58.08,"open":58.95,"volume":9745900},{"timestamp":1445002200,"date":"2015-10-16","index":5871,"close":59.93,"high":60.29,"low":59.46,"open":59.96,"volume":12860800},{"timestamp":1445261400,"date":"2015-10-19","index":5872,"close":60.97,"high":61.29,"low":59.87,"open":60.13,"volume":8117200},{"timestamp":1445347800,"date":"2015-10-20","index":5873,"close":60.88,"high":61.36,"low":60.56,"open":61.22,"volume":6089100},{"timestamp":1445434200,"date":"2015-10-21","index":5874,"close":60.53,"high":61.12,"low":60.16,"open":61.07,"volume":6055300},{"timestamp":1445520600,"date":"2015-10-22","index":5875,"close":61.49,"high":61.71,"low":60.17,"open":60.96,"volume":9182000},{"timestamp":1445607000,"date":"2015-10-23","index":5876,"close":62.61,"high":62.8,"low":61.62,"open":62.11,"volume":8206000},{"timestamp":1445866200,"date":"2015-10-26","index":5877,"close":63.43,"high":63.84,"low":62.97,"open":62.98,"volume":9751700},{"timestamp":1445952600,"date":"2015-10-27","index":5878,"close":62.71,"high":63.41,"low":62.19,"open":63.37,"volume":8973200},{"timestamp":1446039000,"date":"2015-10-28","index":5879,"close":63.51,"high":63.52,"low":62.42,"open":63.11,"volume":9627300}],"post":[{"timestamp":1446125400,"date":"2015-10-29","index":5880,"close":62.5,"high":63.5,"low":61.71,"open":63.42,"volume":14839100},{"timestamp":1446211800,"date":"2015-10-30","index":5881,"close":62.57,"high":64,"low":62.26,"open":63.69,"volume":16822300},{"timestamp":1446474600,"date":"2015-11-02","index":5882,"close":62.24,"high":63.1,"low":62.12,"open":63.01,"volume":8547200},{"timestamp":1446561000,"date":"2015-11-03","index":5883,"close":62.8,"high":62.98,"low":61.65,"open":62,"volume":8847700},{"timestamp":1446647400,"date":"2015-11-04","index":5884,"close":61.96,"high":63.04,"low":61.34,"open":63.04,"volume":9085100},{"timestamp":1446733800,"date":"2015-11-05","index":5885,"close":62.28,"high":62.46,"low":62.01,"open":62.17,"volume":6145000},{"timestamp":1446820200,"date":"2015-11-06","index":5886,"close":61.97,"high":62.24,"low":61.61,"open":62.05,"volume":6616300},{"timestamp":1447079400,"date":"2015-11-09","index":5887,"close":61.34,"high":61.97,"low":60.86,"open":61.75,"volume":6838300},{"timestamp":1447165800,"date":"2015-11-10","index":5888,"close":62.18,"high":62.32,"low":61.21,"open":61.54,"volume":6689000},{"timestamp":1447252200,"date":"2015-11-11","index":5889,"close":61.87,"high":62.57,"low":61.81,"open":62.55,"volume":4437300},{"timestamp":1447338600,"date":"2015-11-12","index":5890,"close":61.07,"high":61.65,"low":60.75,"open":61.34,"volume":6793800}]},{"date":"2015-07-23","estimated":0.41,"reported":0.42,"pre":[{"timestamp":1436362200,"date":"2015-07-08","index":5800,"close":53.39,"high":54.02,"low":53.31,"open":53.86,"volume":8139300},{"timestamp":1436448600,"date":"2015-07-09","index":5801,"close":54.05,"high":54.5,"low":53.88,"open":54.07,"volume":7681000},{"timestamp":1436535000,"date":"2015-07-10","index":5802,"close":54.57,"high":54.73,"low":54.18,"open":54.54,"volume":8087800},{"timestamp":1436794200,"date":"2015-07-13","index":5803,"close":55.7,"high":55.89,"low":54.9,"open":55,"volume":7477200},{"timestamp":1436880600,"date":"2015-07-14","index":5804,"close":55.75,"high":56.06,"low":55.52,"open":55.96,"volume":7028000},{"timestamp":1436967000,"date":"2015-07-15","index":5805,"close":55.34,"high":55.95,"low":55.29,"open":55.92,"volume":8212600},{"timestamp":1437053400,"date":"2015-07-16","index":5806,"close":55.74,"high":56.16,"low":55.66,"open":56.06,"volume":7305500},{"timestamp":1437139800,"date":"2015-07-17","index":5807,"close":55.69,"high":55.9,"low":55.37,"open":55.9,"volume":8715400},{"timestamp":1437399000,"date":"2015-07-20","index":5808,"close":56.21,"high":56.74,"low":55.7,"open":55.73,"volume":8029600},{"timestamp":1437485400,"date":"2015-07-21","index":5809,"close":56.2,"high":56.47,"low":55.78,"open":56.38,"volume":6717500},{"timestamp":1437571800,"date":"2015-07-22","index":5810,"close":56.69,"high":56.87,"low":56.25,"open":56.43,"volume":6876100}],"post":[{"timestamp":1437658200,"date":"2015-07-23","index":5811,"close":56.56,"high":57,"low":56.16,"open":56.98,"volume":12439200},{"timestamp":1437744600,"date":"2015-07-24","index":5812,"close":57.29,"high":59.31,"low":57.15,"open":59.12,"volume":14559700},{"timestamp":1438003800,"date":"2015-07-27","index":5813,"close":56.98,"high":57.47,"low":56.85,"open":57.21,"volume":8993500},{"timestamp":1438090200,"date":"2015-07-28","index":5814,"close":57.14,"high":57.4,"low":56.56,"open":57.39,"volume":8689200},{"timestamp":1438176600,"date":"2015-07-29","index":5815,"close":57.51,"high":57.8,"low":57.14,"open":57.38,"volume":8470500},{"timestamp":1438263000,"date":"2015-07-30","index":5816,"close":58.06,"high":58.15,"low":57.01,"open":57.3,"volume":7337900},{"timestamp":1438349400,"date":"2015-07-31","index":5817,"close":57.93,"high":58.44,"low":57.73,"open":58.44,"volume":6519500},{"timestamp":1438608600,"date":"2015-08-03","index":5818,"close":58.19,"high":58.96,"low":58.04,"open":58.62,"volume":7664000},{"timestamp":1438695000,"date":"2015-08-04","index":5819,"close":58.7,"high":58.72,"low":58.03,"open":58.25,"volume":9113100},{"timestamp":1438781400,"date":"2015-08-05","index":5820,"close":59.01,"high":59.32,"low":58.83,"open":59.15,"volume":7349100},{"timestamp":1438867800,"date":"2015-08-06","index":5821,"close":57.23,"high":59.2,"low":57.09,"open":59.13,"volume":11064500}]},{"date":"2015-04-23","estimated":0.33,"reported":0.33,"pre":[{"timestamp":1428499800,"date":"2015-04-08","index":5737,"close":47.62,"high":47.64,"low":46.92,"open":46.92,"volume":6827800},{"timestamp":1428586200,"date":"2015-04-09","index":5738,"close":47.96,"high":47.99,"low":47.25,"open":47.65,"volume":7109600},{"timestamp":1428672600,"date":"2015-04-10","index":5739,"close":48.17,"high":48.6,"low":47.88,"open":48.6,"volume":6643100},{"timestamp":1428931800,"date":"2015-04-13","index":5740,"close":48.5,"high":48.89,"low":48.38,"open":48.56,"volume":8171000},{"timestamp":1429018200,"date":"2015-04-14","index":5741,"close":48.3,"high":48.71,"low":47.97,"open":48.52,"volume":5952400},{"timestamp":1429104600,"date":"2015-04-15","index":5742,"close":48.14,"high":48.81,"low":48.13,"open":48.81,"volume":5162200},{"timestamp":1429191000,"date":"2015-04-16","index":5743,"close":48.25,"high":48.48,"low":48.16,"open":48.23,"volume":5312500},{"timestamp":1429277400,"date":"2015-04-17","index":5744,"close":47.62,"high":48,"low":47.39,"open":47.9,"volume":7539900},{"timestamp":1429536600,"date":"2015-04-20","index":5745,"close":47.97,"high":48.12,"low":47.7,"open":47.9,"volume":4868400},{"timestamp":1429623000,"date":"2015-04-21","index":5746,"close":48.37,"high":48.48,"low":48.02,"open":48.35,"volume":6213400},{"timestamp":1429709400,"date":"2015-04-22","index":5747,"close":48.34,"high":48.6,"low":47.98,"open":48.5,"volume":7248100}],"post":[{"timestamp":1429795800,"date":"2015-04-23","index":5748,"close":49.43,"high":49.7,"low":48.28,"open":48.55,"volume":15866100},{"timestamp":1429882200,"date":"2015-04-24","index":5749,"close":51.84,"high":52.09,"low":50.62,"open":51.32,"volume":22284900},{"timestamp":1430141400,"date":"2015-04-27","index":5750,"close":50.87,"high":51.94,"low":50.76,"open":51.81,"volume":11222600},{"timestamp":1430227800,"date":"2015-04-28","index":5751,"close":50.61,"high":50.8,"low":49.98,"open":50.6,"volume":8882900},{"timestamp":1430314200,"date":"2015-04-29","index":5752,"close":50.65,"high":50.95,"low":50.2,"open":50.42,"volume":7162000},{"timestamp":1430400600,"date":"2015-04-30","index":5753,"close":49.58,"high":50.68,"low":49.43,"open":50.63,"volume":8492000},{"timestamp":1430487000,"date":"2015-05-01","index":5754,"close":50.29,"high":50.42,"low":49.68,"open":49.95,"volume":5916500},{"timestamp":1430746200,"date":"2015-05-04","index":5755,"close":50.45,"high":50.93,"low":50.27,"open":50.3,"volume":7493400},{"timestamp":1430832600,"date":"2015-05-05","index":5756,"close":49.41,"high":50.05,"low":49.36,"open":49.94,"volume":10691200},{"timestamp":1430919000,"date":"2015-05-06","index":5757,"close":48.93,"high":49.7,"low":48.57,"open":49.68,"volume":8033500},{"timestamp":1431005400,"date":"2015-05-07","index":5758,"close":49.35,"high":49.55,"low":48.72,"open":48.74,"volume":5681400}]},{"date":"2015-01-22","estimated":0.4,"reported":0.4,"pre":[{"timestamp":1420554600,"date":"2015-01-06","index":5674,"close":39.62,"high":40.19,"low":39.28,"open":40.17,"volume":7664400},{"timestamp":1420641000,"date":"2015-01-07","index":5675,"close":40.59,"high":40.62,"low":39.7,"open":39.88,"volume":9732600},{"timestamp":1420727400,"date":"2015-01-08","index":5676,"close":41.24,"high":41.65,"low":41.01,"open":41.17,"volume":13170600},{"timestamp":1420813800,"date":"2015-01-09","index":5677,"close":39.9,"high":40.76,"low":39.56,"open":40.49,"volume":27556800},{"timestamp":1421073000,"date":"2015-01-12","index":5678,"close":40.12,"high":40.42,"low":39.91,"open":40.15,"volume":10021400},{"timestamp":1421159400,"date":"2015-01-13","index":5679,"close":40.44,"high":41.07,"low":40.06,"open":40.74,"volume":11040800},{"timestamp":1421245800,"date":"2015-01-14","index":5680,"close":40.21,"high":40.39,"low":39.81,"open":40.03,"volume":9295000},{"timestamp":1421332200,"date":"2015-01-15","index":5681,"close":39.79,"high":40.45,"low":39.6,"open":40.3,"volume":8126600},{"timestamp":1421418600,"date":"2015-01-16","index":5682,"close":40.31,"high":40.39,"low":39.5,"open":39.63,"volume":9015600},{"timestamp":1421764200,"date":"2015-01-20","index":5683,"close":40.61,"high":40.74,"low":40.17,"open":40.4,"volume":10738400},{"timestamp":1421850600,"date":"2015-01-21","index":5684,"close":40.65,"high":40.81,"low":40.26,"open":40.53,"volume":10844200}],"post":[{"timestamp":1421937000,"date":"2015-01-22","index":5685,"close":41.37,"high":41.42,"low":40.44,"open":40.68,"volume":23913000},{"timestamp":1422023400,"date":"2015-01-23","index":5686,"close":44.11,"high":44.35,"low":43.22,"open":43.25,"volume":38107200},{"timestamp":1422282600,"date":"2015-01-26","index":5687,"close":44.06,"high":44.25,"low":43.71,"open":44.04,"volume":14098600},{"timestamp":1422369000,"date":"2015-01-27","index":5688,"close":44.17,"high":44.6,"low":43.72,"open":43.89,"volume":10994200},{"timestamp":1422455400,"date":"2015-01-28","index":5689,"close":43.78,"high":44.79,"low":43.74,"open":44.35,"volume":11963200},{"timestamp":1422541800,"date":"2015-01-29","index":5690,"close":44.53,"high":44.65,"low":43.78,"open":44.01,"volume":12475800},{"timestamp":1422628200,"date":"2015-01-30","index":5691,"close":43.76,"high":44.47,"low":43.69,"open":44.29,"volume":10070400},{"timestamp":1422887400,"date":"2015-02-02","index":5692,"close":43.99,"high":44.04,"low":42.93,"open":43.84,"volume":13638800},{"timestamp":1422973800,"date":"2015-02-03","index":5693,"close":44.24,"high":44.24,"low":43.47,"open":43.99,"volume":9252400},{"timestamp":1423060200,"date":"2015-02-04","index":5694,"close":44.35,"high":44.72,"low":43.99,"open":44,"volume":11496600},{"timestamp":1423146600,"date":"2015-02-05","index":5695,"close":44.82,"high":44.88,"low":44.35,"open":44.35,"volume":7598600}]},{"date":"2014-10-30","estimated":0.37,"reported":0.37,"pre":[{"timestamp":1413379800,"date":"2014-10-15","index":5618,"close":36.19,"high":36.47,"low":35.63,"open":36.01,"volume":13621800},{"timestamp":1413466200,"date":"2014-10-16","index":5619,"close":36.32,"high":36.44,"low":35.38,"open":35.59,"volume":9738000},{"timestamp":1413552600,"date":"2014-10-17","index":5620,"close":36.77,"high":36.96,"low":36.44,"open":36.67,"volume":9580600},{"timestamp":1413811800,"date":"2014-10-20","index":5621,"close":37.35,"high":37.38,"low":36.71,"open":36.81,"volume":7945200},{"timestamp":1413898200,"date":"2014-10-21","index":5622,"close":37.18,"high":37.6,"low":37.07,"open":37.5,"volume":12296600},{"timestamp":1413984600,"date":"2014-10-22","index":5623,"close":37.3,"high":37.49,"low":37.08,"open":37.24,"volume":6469600},{"timestamp":1414071000,"date":"2014-10-23","index":5624,"close":37.42,"high":37.76,"low":37.38,"open":37.58,"volume":6837800},{"timestamp":1414157400,"date":"2014-10-24","index":5625,"close":37.9,"high":37.96,"low":37.17,"open":37.45,"volume":7358400},{"timestamp":1414416600,"date":"2014-10-27","index":5626,"close":37.99,"high":38.19,"low":37.91,"open":38.01,"volume":5783400},{"timestamp":1414503000,"date":"2014-10-28","index":5627,"close":38.53,"high":38.53,"low":37.94,"open":38.17,"volume":8151000},{"timestamp":1414589400,"date":"2014-10-29","index":5628,"close":38.27,"high":38.83,"low":38.11,"open":38.55,"volume":8795000}],"post":[{"timestamp":1414675800,"date":"2014-10-30","index":5629,"close":38.66,"high":38.72,"low":38.06,"open":38.09,"volume":13389000},{"timestamp":1414762200,"date":"2014-10-31","index":5630,"close":37.78,"high":38.37,"low":37.46,"open":37.63,"volume":35890000},{"timestamp":1415025000,"date":"2014-11-03","index":5631,"close":38.05,"high":38.13,"low":37.74,"open":37.99,"volume":10607000},{"timestamp":1415111400,"date":"2014-11-04","index":5632,"close":38.35,"high":38.47,"low":37.75,"open":37.81,"volume":10420000},{"timestamp":1415197800,"date":"2014-11-05","index":5633,"close":38.33,"high":38.69,"low":38.29,"open":38.51,"volume":7403400},{"timestamp":1415284200,"date":"2014-11-06","index":5634,"close":38.72,"high":38.78,"low":38.33,"open":38.49,"volume":6167200},{"timestamp":1415370600,"date":"2014-11-07","index":5635,"close":38.9,"high":39.04,"low":38.6,"open":38.82,"volume":8249000},{"timestamp":1415629800,"date":"2014-11-10","index":5636,"close":38.83,"high":38.95,"low":38.58,"open":38.82,"volume":6555400},{"timestamp":1415716200,"date":"2014-11-11","index":5637,"close":38.87,"high":39.1,"low":38.63,"open":38.92,"volume":5198200},{"timestamp":1415802600,"date":"2014-11-12","index":5638,"close":38.92,"high":39.01,"low":38.63,"open":38.71,"volume":5312200},{"timestamp":1415889000,"date":"2014-11-13","index":5639,"close":38.94,"high":39.24,"low":38.71,"open":39.1,"volume":6842200}]},{"date":"2014-07-24","estimated":0.33,"reported":0.34,"pre":[{"timestamp":1404912600,"date":"2014-07-09","index":5549,"close":39.72,"high":39.74,"low":39.18,"open":39.27,"volume":7782600},{"timestamp":1404999000,"date":"2014-07-10","index":5550,"close":39.42,"high":39.53,"low":39.1,"open":39.31,"volume":4720000},{"timestamp":1405085400,"date":"2014-07-11","index":5551,"close":39.3,"high":39.49,"low":39.07,"open":39.48,"volume":4239400},{"timestamp":1405344600,"date":"2014-07-14","index":5552,"close":39.28,"high":39.49,"low":39.21,"open":39.49,"volume":4562000},{"timestamp":1405431000,"date":"2014-07-15","index":5553,"close":39.44,"high":39.58,"low":39.23,"open":39.33,"volume":8305600},{"timestamp":1405517400,"date":"2014-07-16","index":5554,"close":39.37,"high":39.53,"low":39.15,"open":39.53,"volume":8615400},{"timestamp":1405603800,"date":"2014-07-17","index":5555,"close":38.62,"high":39.23,"low":38.56,"open":39.06,"volume":8446400},{"timestamp":1405690200,"date":"2014-07-18","index":5556,"close":38.97,"high":39.08,"low":38.63,"open":38.85,"volume":6744600},{"timestamp":1405949400,"date":"2014-07-21","index":5557,"close":38.81,"high":38.97,"low":38.58,"open":38.93,"volume":5021000},{"timestamp":1406035800,"date":"2014-07-22","index":5558,"close":39.37,"high":39.51,"low":39.1,"open":39.17,"volume":6457000},{"timestamp":1406122200,"date":"2014-07-23","index":5559,"close":39.57,"high":39.64,"low":39.2,"open":39.26,"volume":6439800}],"post":[{"timestamp":1406208600,"date":"2014-07-24","index":5560,"close":40.22,"high":40.32,"low":39.58,"open":39.79,"volume":16129200},{"timestamp":1406295000,"date":"2014-07-25","index":5561,"close":39.37,"high":39.66,"low":38.95,"open":39.2,"volume":18974600},{"timestamp":1406554200,"date":"2014-07-28","index":5562,"close":39.18,"high":39.5,"low":39.08,"open":39.4,"volume":8013000},{"timestamp":1406640600,"date":"2014-07-29","index":5563,"close":39.33,"high":39.63,"low":39.21,"open":39.24,"volume":7936000},{"timestamp":1406727000,"date":"2014-07-30","index":5564,"close":39.45,"high":39.59,"low":39.26,"open":39.5,"volume":8911000},{"timestamp":1406813400,"date":"2014-07-31","index":5565,"close":38.84,"high":39.35,"low":38.76,"open":39.26,"volume":8146000},{"timestamp":1406899800,"date":"2014-08-01","index":5566,"close":38.49,"high":38.94,"low":38.29,"open":38.75,"volume":7797800},{"timestamp":1407159000,"date":"2014-08-04","index":5567,"close":38.76,"high":38.88,"low":38.51,"open":38.63,"volume":6282600},{"timestamp":1407245400,"date":"2014-08-05","index":5568,"close":38.4,"high":38.73,"low":38.22,"open":38.58,"volume":6694600},{"timestamp":1407331800,"date":"2014-08-06","index":5569,"close":38.56,"high":38.72,"low":38.13,"open":38.25,"volume":5935200},{"timestamp":1407418200,"date":"2014-08-07","index":5570,"close":38.35,"high":38.72,"low":38.28,"open":38.67,"volume":5428000}]},{"date":"2014-04-24","estimated":0.28,"reported":0.28,"pre":[{"timestamp":1396963800,"date":"2014-04-08","index":5486,"close":35.74,"high":35.85,"low":35.25,"open":35.32,"volume":10660800},{"timestamp":1397050200,"date":"2014-04-09","index":5487,"close":36.24,"high":36.34,"low":35.6,"open":35.81,"volume":9055600},{"timestamp":1397136600,"date":"2014-04-10","index":5488,"close":35.11,"high":36.37,"low":35.08,"open":36.37,"volume":13375400},{"timestamp":1397223000,"date":"2014-04-11","index":5489,"close":34.37,"high":35.06,"low":34.34,"open":34.9,"volume":16367200},{"timestamp":1397482200,"date":"2014-04-14","index":5490,"close":34.65,"high":35.02,"low":34.35,"open":34.81,"volume":12175400},{"timestamp":1397568600,"date":"2014-04-15","index":5491,"close":34.44,"high":35.05,"low":33.97,"open":34.98,"volume":15461800},{"timestamp":1397655000,"date":"2014-04-16","index":5492,"close":35.4,"high":35.44,"low":34.58,"open":34.83,"volume":11277400},{"timestamp":1397741400,"date":"2014-04-17","index":5493,"close":35.08,"high":35.69,"low":35.07,"open":35.28,"volume":9245800},{"timestamp":1398087000,"date":"2014-04-21","index":5494,"close":35.24,"high":35.3,"low":34.92,"open":35.15,"volume":6095600},{"timestamp":1398173400,"date":"2014-04-22","index":5495,"close":35.58,"high":35.64,"low":35.17,"open":35.26,"volume":8862600},{"timestamp":1398259800,"date":"2014-04-23","index":5496,"close":35.19,"high":35.74,"low":35.11,"open":35.73,"volume":8881600}],"post":[{"timestamp":1398346200,"date":"2014-04-24","index":5497,"close":35.54,"high":36.02,"low":35.06,"open":35.76,"volume":15577000},{"timestamp":1398432600,"date":"2014-04-25","index":5498,"close":35.72,"high":36.13,"low":35.47,"open":36,"volume":18111400},{"timestamp":1398691800,"date":"2014-04-28","index":5499,"close":35.47,"high":36.01,"low":34.9,"open":35.94,"volume":10733600},{"timestamp":1398778200,"date":"2014-04-29","index":5500,"close":35.32,"high":35.72,"low":35.13,"open":35.59,"volume":9827200},{"timestamp":1398864600,"date":"2014-04-30","index":5501,"close":35.31,"high":35.38,"low":35.06,"open":35.31,"volume":7282400},{"timestamp":1398951000,"date":"2014-05-01","index":5502,"close":35.56,"high":35.6,"low":35.16,"open":35.38,"volume":7918400},{"timestamp":1399037400,"date":"2014-05-02","index":5503,"close":35.3,"high":35.76,"low":35.28,"open":35.63,"volume":8306400},{"timestamp":1399296600,"date":"2014-05-05","index":5504,"close":35.46,"high":35.53,"low":35.09,"open":35.25,"volume":5486400},{"timestamp":1399383000,"date":"2014-05-06","index":5505,"close":34.79,"high":35.42,"low":34.67,"open":35.37,"volume":10926800},{"timestamp":1399469400,"date":"2014-05-07","index":5506,"close":34.87,"high":35,"low":34.57,"open":34.89,"volume":10959800},{"timestamp":1399555800,"date":"2014-05-08","index":5507,"close":34.79,"high":35.25,"low":34.67,"open":34.8,"volume":7531400}]},{"date":"2014-01-23","estimated":0.35,"reported":0.34,"pre":[{"timestamp":1389105000,"date":"2014-01-07","index":5423,"close":38.6,"high":38.71,"low":38.24,"open":38.33,"volume":8162200},{"timestamp":1389191400,"date":"2014-01-08","index":5424,"close":39.01,"high":39.08,"low":38.6,"open":38.64,"volume":10178800},{"timestamp":1389277800,"date":"2014-01-09","index":5425,"close":38.8,"high":39.05,"low":38.4,"open":39.03,"volume":8361200},{"timestamp":1389364200,"date":"2014-01-10","index":5426,"close":38.83,"high":38.99,"low":38.47,"open":38.78,"volume":6467000},{"timestamp":1389623400,"date":"2014-01-13","index":5427,"close":37.56,"high":38.69,"low":37.38,"open":38.69,"volume":14644800},{"timestamp":1389709800,"date":"2014-01-14","index":5428,"close":37.73,"high":38.18,"low":37.38,"open":37.56,"volume":18653200},{"timestamp":1389796200,"date":"2014-01-15","index":5429,"close":38.1,"high":38.17,"low":37.71,"open":37.77,"volume":8660200},{"timestamp":1389882600,"date":"2014-01-16","index":5430,"close":37.65,"high":38.1,"low":37.56,"open":37.91,"volume":9072600},{"timestamp":1389969000,"date":"2014-01-17","index":5431,"close":37.45,"high":37.73,"low":37.33,"open":37.5,"volume":12937400},{"timestamp":1390314600,"date":"2014-01-21","index":5432,"close":36.83,"high":37.53,"low":36.63,"open":37.53,"volume":18774600},{"timestamp":1390401000,"date":"2014-01-22","index":5433,"close":36.8,"high":37.1,"low":36.77,"open":36.97,"volume":13969400}],"post":[{"timestamp":1390487400,"date":"2014-01-23","index":5434,"close":36.69,"high":36.87,"low":35.84,"open":36.74,"volume":29936000},{"timestamp":1390573800,"date":"2014-01-24","index":5435,"close":37.49,"high":38.08,"low":37.06,"open":37.37,"volume":33049000},{"timestamp":1390833000,"date":"2014-01-27","index":5436,"close":37.1,"high":37.62,"low":37.01,"open":37.62,"volume":18207200},{"timestamp":1390919400,"date":"2014-01-28","index":5437,"close":36.94,"high":37.4,"low":36.83,"open":37.28,"volume":11091600},{"timestamp":1391005800,"date":"2014-01-29","index":5438,"close":35.78,"high":36.83,"low":35.73,"open":36.75,"volume":15959800},{"timestamp":1391092200,"date":"2014-01-30","index":5439,"close":35.96,"high":36.22,"low":35.65,"open":36.14,"volume":15179800},{"timestamp":1391178600,"date":"2014-01-31","index":5440,"close":35.56,"high":35.97,"low":35.44,"open":35.44,"volume":12256600},{"timestamp":1391437800,"date":"2014-02-03","index":5441,"close":34.49,"high":35.76,"low":34.33,"open":35.5,"volume":20311000},{"timestamp":1391524200,"date":"2014-02-04","index":5442,"close":35.33,"high":35.6,"low":34.69,"open":35,"volume":20440800},{"timestamp":1391610600,"date":"2014-02-05","index":5443,"close":35.24,"high":35.37,"low":34.81,"open":35.04,"volume":10956000},{"timestamp":1391697000,"date":"2014-02-06","index":5444,"close":36.18,"high":36.4,"low":35.28,"open":35.33,"volume":13818400}]},{"date":"2013-10-30","estimated":0.3,"reported":0.32,"pre":[{"timestamp":1381843800,"date":"2013-10-15","index":5366,"close":38.35,"high":38.95,"low":38.3,"open":38.92,"volume":8135200},{"timestamp":1381930200,"date":"2013-10-16","index":5367,"close":39.02,"high":39.11,"low":38.44,"open":38.6,"volume":10104000},{"timestamp":1382016600,"date":"2013-10-17","index":5368,"close":39.37,"high":39.42,"low":38.72,"open":38.83,"volume":6551000},{"timestamp":1382103000,"date":"2013-10-18","index":5369,"close":39.65,"high":39.83,"low":39.49,"open":39.63,"volume":9050000},{"timestamp":1382362200,"date":"2013-10-21","index":5370,"close":39.73,"high":39.96,"low":39.33,"open":39.56,"volume":6770200},{"timestamp":1382448600,"date":"2013-10-22","index":5371,"close":40.45,"high":40.54,"low":39.8,"open":39.95,"volume":8419600},{"timestamp":1382535000,"date":"2013-10-23","index":5372,"close":40.03,"high":40.42,"low":39.94,"open":40.22,"volume":7892200},{"timestamp":1382621400,"date":"2013-10-24","index":5373,"close":39.53,"high":39.72,"low":39.26,"open":39.68,"volume":13504600},{"timestamp":1382707800,"date":"2013-10-25","index":5374,"close":39.98,"high":40,"low":39.63,"open":39.74,"volume":7251800},{"timestamp":1382967000,"date":"2013-10-28","index":5375,"close":39.35,"high":40.22,"low":39.26,"open":40.1,"volume":11242800},{"timestamp":1383053400,"date":"2013-10-29","index":5376,"close":39.81,"high":39.81,"low":39.53,"open":39.6,"volume":7898400}],"post":[{"timestamp":1383139800,"date":"2013-10-30","index":5377,"close":40.42,"high":40.42,"low":39.88,"open":40.31,"volume":17518800},{"timestamp":1383226200,"date":"2013-10-31","index":5378,"close":40.53,"high":40.81,"low":39.28,"open":39.35,"volume":20491600},{"timestamp":1383312600,"date":"2013-11-01","index":5379,"close":40.19,"high":40.77,"low":39.83,"open":40.77,"volume":12005200},{"timestamp":1383575400,"date":"2013-11-04","index":5380,"close":40.19,"high":40.39,"low":40.1,"open":40.38,"volume":8283800},{"timestamp":1383661800,"date":"2013-11-05","index":5381,"close":40.99,"high":41.17,"low":40.08,"open":40.18,"volume":10090200},{"timestamp":1383748200,"date":"2013-11-06","index":5382,"close":40.56,"high":41.25,"low":40.49,"open":41.19,"volume":8562200},{"timestamp":1383834600,"date":"2013-11-07","index":5383,"close":39.53,"high":40.67,"low":39.5,"open":40.65,"volume":13283200},{"timestamp":1383921000,"date":"2013-11-08","index":5384,"close":40.6,"high":40.63,"low":39.7,"open":39.76,"volume":11487800},{"timestamp":1384180200,"date":"2013-11-11","index":5385,"close":40.49,"high":40.71,"low":40.49,"open":40.6,"volume":5133600},{"timestamp":1384266600,"date":"2013-11-12","index":5386,"close":40.31,"high":40.53,"low":40.06,"open":40.38,"volume":6613000},{"timestamp":1384353000,"date":"2013-11-13","index":5387,"close":40.73,"high":40.75,"low":39.6,"open":39.62,"volume":12519000}]},{"date":"2013-07-25","estimated":0.27,"reported":0.28,"pre":[{"timestamp":1373463000,"date":"2013-07-10","index":5298,"close":34.05,"high":34.06,"low":33.72,"open":33.94,"volume":8090800},{"timestamp":1373549400,"date":"2013-07-11","index":5299,"close":34.67,"high":34.76,"low":34.17,"open":34.34,"volume":8385800},{"timestamp":1373635800,"date":"2013-07-12","index":5300,"close":34.86,"high":34.86,"low":34.39,"open":34.62,"volume":9706600},{"timestamp":1373895000,"date":"2013-07-15","index":5301,"close":34.83,"high":34.95,"low":34.76,"open":34.85,"volume":6180600},{"timestamp":1373981400,"date":"2013-07-16","index":5302,"close":34.76,"high":34.86,"low":34.54,"open":34.82,"volume":6068200},{"timestamp":1374067800,"date":"2013-07-17","index":5303,"close":34.1,"high":34.91,"low":33.94,"open":34.87,"volume":12147400},{"timestamp":1374154200,"date":"2013-07-18","index":5304,"close":34.24,"high":34.51,"low":34.02,"open":34.22,"volume":8537800},{"timestamp":1374240600,"date":"2013-07-19","index":5305,"close":34.4,"high":34.56,"low":34.2,"open":34.28,"volume":7197000},{"timestamp":1374499800,"date":"2013-07-22","index":5306,"close":34.51,"high":34.6,"low":34.28,"open":34.54,"volume":6559800},{"timestamp":1374586200,"date":"2013-07-23","index":5307,"close":33.83,"high":34.66,"low":33.72,"open":34.62,"volume":8466200},{"timestamp":1374672600,"date":"2013-07-24","index":5308,"close":33.31,"high":34.22,"low":33.15,"open":34.06,"volume":14034200}],"post":[{"timestamp":1374759000,"date":"2013-07-25","index":5309,"close":34.08,"high":34.15,"low":33.37,"open":33.47,"volume":15978400},{"timestamp":1374845400,"date":"2013-07-26","index":5310,"close":36.68,"high":36.76,"low":35.92,"open":36.3,"volume":32293400},{"timestamp":1375104600,"date":"2013-07-29","index":5311,"close":36.22,"high":36.54,"low":36.05,"open":36.38,"volume":12800800},{"timestamp":1375191000,"date":"2013-07-30","index":5312,"close":35.97,"high":36.49,"low":35.85,"open":36.45,"volume":9808800},{"timestamp":1375277400,"date":"2013-07-31","index":5313,"close":35.65,"high":36.25,"low":35.61,"open":36.07,"volume":11248400},{"timestamp":1375363800,"date":"2013-08-01","index":5314,"close":36.74,"high":36.87,"low":36.04,"open":36.13,"volume":12854600},{"timestamp":1375450200,"date":"2013-08-02","index":5315,"close":37.12,"high":37.13,"low":36.58,"open":36.75,"volume":9416800},{"timestamp":1375709400,"date":"2013-08-05","index":5316,"close":36.99,"high":37.13,"low":36.85,"open":37.11,"volume":7606200},{"timestamp":1375795800,"date":"2013-08-06","index":5317,"close":36.4,"high":36.92,"low":36.39,"open":36.83,"volume":7956000},{"timestamp":1375882200,"date":"2013-08-07","index":5318,"close":36.1,"high":36.58,"low":36.08,"open":36.18,"volume":7066000},{"timestamp":1375968600,"date":"2013-08-08","index":5319,"close":36.47,"high":36.7,"low":36.2,"open":36.38,"volume":5923800}]},{"date":"2013-04-25","estimated":0.24,"reported":0.24,"pre":[{"timestamp":1365600600,"date":"2013-04-10","index":5235,"close":28.9,"high":29.16,"low":28.81,"open":28.82,"volume":8577400},{"timestamp":1365687000,"date":"2013-04-11","index":5236,"close":29.29,"high":29.5,"low":28.9,"open":28.98,"volume":10417000},{"timestamp":1365773400,"date":"2013-04-12","index":5237,"close":29.55,"high":29.85,"low":29.3,"open":29.35,"volume":10418400},{"timestamp":1366032600,"date":"2013-04-15","index":5238,"close":28.85,"high":29.72,"low":28.8,"open":29.33,"volume":10700400},{"timestamp":1366119000,"date":"2013-04-16","index":5239,"close":29.28,"high":29.47,"low":28.86,"open":28.97,"volume":8849400},{"timestamp":1366205400,"date":"2013-04-17","index":5240,"close":29.08,"high":29.27,"low":28.83,"open":29.01,"volume":7207400},{"timestamp":1366291800,"date":"2013-04-18","index":5241,"close":28.86,"high":29.24,"low":28.75,"open":29.18,"volume":8920600},{"timestamp":1366378200,"date":"2013-04-19","index":5242,"close":29.2,"high":29.29,"low":28.77,"open":28.79,"volume":8605600},{"timestamp":1366637400,"date":"2013-04-22","index":5243,"close":29.32,"high":29.43,"low":28.99,"open":29.21,"volume":5547400},{"timestamp":1366723800,"date":"2013-04-23","index":5244,"close":29.69,"high":29.95,"low":29.39,"open":29.42,"volume":11324000},{"timestamp":1366810200,"date":"2013-04-24","index":5245,"close":29.92,"high":29.99,"low":29.57,"open":29.84,"volume":10413400}],"post":[{"timestamp":1366896600,"date":"2013-04-25","index":5246,"close":30.25,"high":30.32,"low":29.95,"open":30,"volume":16609000},{"timestamp":1366983000,"date":"2013-04-26","index":5247,"close":30,"high":30.19,"low":29.6,"open":29.65,"volume":14971000},{"timestamp":1367242200,"date":"2013-04-29","index":5248,"close":30.29,"high":30.46,"low":30.07,"open":30.17,"volume":7401200},{"timestamp":1367328600,"date":"2013-04-30","index":5249,"close":30.42,"high":30.45,"low":30.16,"open":30.32,"volume":8041200},{"timestamp":1367415000,"date":"2013-05-01","index":5250,"close":30.07,"high":30.34,"low":29.98,"open":30.27,"volume":6294600},{"timestamp":1367501400,"date":"2013-05-02","index":5251,"close":30.19,"high":30.34,"low":29.8,"open":30.22,"volume":6238200},{"timestamp":1367587800,"date":"2013-05-03","index":5252,"close":30.93,"high":30.99,"low":30.35,"open":30.42,"volume":9835800},{"timestamp":1367847000,"date":"2013-05-06","index":5253,"close":31.24,"high":31.24,"low":30.96,"open":31,"volume":6997200},{"timestamp":1367933400,"date":"2013-05-07","index":5254,"close":31.09,"high":31.26,"low":30.85,"open":31.26,"volume":7495800},{"timestamp":1368019800,"date":"2013-05-08","index":5255,"close":31.2,"high":31.22,"low":30.86,"open":31.17,"volume":5508200},{"timestamp":1368106200,"date":"2013-05-09","index":5256,"close":31.18,"high":31.45,"low":31.02,"open":31.33,"volume":8277000}]},{"date":"2013-01-24","estimated":0.29,"reported":0.28,"pre":[{"timestamp":1357655400,"date":"2013-01-08","index":5172,"close":27.81,"high":27.86,"low":27.53,"open":27.79,"volume":9613400},{"timestamp":1357741800,"date":"2013-01-09","index":5173,"close":27.32,"high":27.95,"low":27.17,"open":27.94,"volume":16678400},{"timestamp":1357828200,"date":"2013-01-10","index":5174,"close":27.27,"high":27.58,"low":27.15,"open":27.38,"volume":14367600},{"timestamp":1357914600,"date":"2013-01-11","index":5175,"close":27.5,"high":27.62,"low":27.22,"open":27.56,"volume":13302600},{"timestamp":1358173800,"date":"2013-01-14","index":5176,"close":27.33,"high":27.75,"low":27.27,"open":27.55,"volume":11596400},{"timestamp":1358260200,"date":"2013-01-15","index":5177,"close":27.24,"high":27.4,"low":26.84,"open":27.32,"volume":13147800},{"timestamp":1358346600,"date":"2013-01-16","index":5178,"close":27.17,"high":27.21,"low":26.98,"open":27.05,"volume":8919000},{"timestamp":1358433000,"date":"2013-01-17","index":5179,"close":27.25,"high":27.45,"low":27.11,"open":27.4,"volume":9013000},{"timestamp":1358519400,"date":"2013-01-18","index":5180,"close":27.41,"high":27.51,"low":27.08,"open":27.26,"volume":13091600},{"timestamp":1358865000,"date":"2013-01-22","index":5181,"close":27.5,"high":27.53,"low":27.25,"open":27.53,"volume":11965000},{"timestamp":1358951400,"date":"2013-01-23","index":5182,"close":27.23,"high":27.47,"low":27.1,"open":27.44,"volume":10900800}],"post":[{"timestamp":1359037800,"date":"2013-01-24","index":5183,"close":27.28,"high":27.45,"low":27.03,"open":27.37,"volume":23473600},{"timestamp":1359124200,"date":"2013-01-25","index":5184,"close":28.41,"high":28.64,"low":28.18,"open":28.34,"volume":30797200},{"timestamp":1359383400,"date":"2013-01-28","index":5185,"close":28.01,"high":28.58,"low":27.92,"open":28.42,"volume":13224800},{"timestamp":1359469800,"date":"2013-01-29","index":5186,"close":27.8,"high":28,"low":27.65,"open":27.81,"volume":12092600},{"timestamp":1359556200,"date":"2013-01-30","index":5187,"close":28,"high":28.1,"low":27.69,"open":27.88,"volume":13147600},{"timestamp":1359642600,"date":"2013-01-31","index":5188,"close":28.06,"high":28.25,"low":27.88,"open":27.94,"volume":10583000},{"timestamp":1359729000,"date":"2013-02-01","index":5189,"close":28.43,"high":28.55,"low":28.27,"open":28.28,"volume":9606200},{"timestamp":1359988200,"date":"2013-02-04","index":5190,"close":28.05,"high":28.35,"low":27.95,"open":28.17,"volume":7926400},{"timestamp":1360074600,"date":"2013-02-05","index":5191,"close":28.1,"high":28.23,"low":27.95,"open":28.12,"volume":8151400},{"timestamp":1360161000,"date":"2013-02-06","index":5192,"close":28.02,"high":28.15,"low":27.86,"open":27.95,"volume":7449000},{"timestamp":1360247400,"date":"2013-02-07","index":5193,"close":27.93,"high":28.03,"low":27.58,"open":28.02,"volume":9123600}]},{"date":"2012-11-01","estimated":0.22,"reported":0.23,"pre":[{"timestamp":1350307800,"date":"2012-10-15","index":5116,"close":23.83,"high":23.91,"low":23.67,"open":23.74,"volume":13587600},{"timestamp":1350394200,"date":"2012-10-16","index":5117,"close":24.48,"high":24.64,"low":23.94,"open":24.01,"volume":17480600},{"timestamp":1350480600,"date":"2012-10-17","index":5118,"close":24.19,"high":24.58,"low":24.17,"open":24.4,"volume":14531000},{"timestamp":1350567000,"date":"2012-10-18","index":5119,"close":23.7,"high":24.27,"low":23.59,"open":24.22,"volume":19686400},{"timestamp":1350653400,"date":"2012-10-19","index":5120,"close":22.84,"high":23.48,"low":22.7,"open":23.47,"volume":36760000},{"timestamp":1350912600,"date":"2012-10-22","index":5121,"close":22.65,"high":22.87,"low":22.55,"open":22.86,"volume":16497400},{"timestamp":1350999000,"date":"2012-10-23","index":5122,"close":22.49,"high":22.59,"low":22.14,"open":22.48,"volume":22447600},{"timestamp":1351085400,"date":"2012-10-24","index":5123,"close":22.63,"high":22.76,"low":22.54,"open":22.65,"volume":17443800},{"timestamp":1351171800,"date":"2012-10-25","index":5124,"close":23.13,"high":23.43,"low":22.95,"open":23.04,"volume":23508200},{"timestamp":1351258200,"date":"2012-10-26","index":5125,"close":22.93,"high":23.1,"low":22.69,"open":23.02,"volume":21732800},{"timestamp":1351690200,"date":"2012-10-31","index":5126,"close":22.95,"high":23.09,"low":22.5,"open":22.93,"volume":17869200}],"post":[{"timestamp":1351776600,"date":"2012-11-01","index":5127,"close":23.31,"high":23.37,"low":22.69,"open":22.87,"volume":25082400},{"timestamp":1351863000,"date":"2012-11-02","index":5128,"close":25.42,"high":25.97,"low":25.2,"open":25.26,"volume":54965400},{"timestamp":1352125800,"date":"2012-11-05","index":5129,"close":25.5,"high":25.65,"low":25.35,"open":25.4,"volume":20253800},{"timestamp":1352212200,"date":"2012-11-06","index":5130,"close":25.85,"high":26.1,"low":25.44,"open":25.55,"volume":16161600},{"timestamp":1352298600,"date":"2012-11-07","index":5131,"close":25.91,"high":26.15,"low":25.55,"open":25.62,"volume":19532000},{"timestamp":1352385000,"date":"2012-11-08","index":5132,"close":25.43,"high":25.87,"low":25.42,"open":25.82,"volume":15438000},{"timestamp":1352471400,"date":"2012-11-09","index":5133,"close":25.48,"high":25.75,"low":25.33,"open":25.47,"volume":14356400},{"timestamp":1352730600,"date":"2012-11-12","index":5134,"close":25.34,"high":25.68,"low":25.33,"open":25.48,"volume":9687800},{"timestamp":1352817000,"date":"2012-11-13","index":5135,"close":25.16,"high":25.51,"low":25.02,"open":25.21,"volume":9822400},{"timestamp":1352903400,"date":"2012-11-14","index":5136,"close":24.42,"high":25.24,"low":24.4,"open":25,"volume":22024400},{"timestamp":1352989800,"date":"2012-11-15","index":5137,"close":24.22,"high":24.53,"low":24.08,"open":24.5,"volume":15778000}]},{"date":"2012-07-26","estimated":0.23,"reported":0.22,"pre":[{"timestamp":1342013400,"date":"2012-07-11","index":5049,"close":26.08,"high":26.19,"low":25.85,"open":26.09,"volume":8700000},{"timestamp":1342099800,"date":"2012-07-12","index":5050,"close":26.34,"high":26.48,"low":25.72,"open":25.8,"volume":10980800},{"timestamp":1342186200,"date":"2012-07-13","index":5051,"close":26.81,"high":26.84,"low":26.08,"open":26.22,"volume":11089600},{"timestamp":1342445400,"date":"2012-07-16","index":5052,"close":26.45,"high":26.93,"low":26.38,"open":26.73,"volume":9318800},{"timestamp":1342531800,"date":"2012-07-17","index":5053,"close":26.86,"high":26.96,"low":26.47,"open":26.65,"volume":8470000},{"timestamp":1342618200,"date":"2012-07-18","index":5054,"close":26.65,"high":26.8,"low":26.14,"open":26.42,"volume":11023400},{"timestamp":1342704600,"date":"2012-07-19","index":5055,"close":27.1,"high":27.14,"low":26.45,"open":26.67,"volume":10426200},{"timestamp":1342791000,"date":"2012-07-20","index":5056,"close":25.98,"high":26.69,"low":25.77,"open":26.66,"volume":23471400},{"timestamp":1343050200,"date":"2012-07-23","index":5057,"close":25.3,"high":25.58,"low":24.8,"open":25.57,"volume":21166200},{"timestamp":1343136600,"date":"2012-07-24","index":5058,"close":25.24,"high":25.58,"low":25.04,"open":25.26,"volume":12079200},{"timestamp":1343223000,"date":"2012-07-25","index":5059,"close":25.2,"high":25.35,"low":24.93,"open":25.25,"volume":13157800}],"post":[{"timestamp":1343309400,"date":"2012-07-26","index":5060,"close":26.2,"high":26.44,"low":25.69,"open":25.85,"volume":28380400},{"timestamp":1343395800,"date":"2012-07-27","index":5061,"close":23.74,"high":24.1,"low":23.06,"open":23.45,"volume":56945200},{"timestamp":1343655000,"date":"2012-07-30","index":5062,"close":23.44,"high":23.86,"low":23.34,"open":23.73,"volume":17497200},{"timestamp":1343741400,"date":"2012-07-31","index":5063,"close":22.64,"high":23.5,"low":22.55,"open":23.49,"volume":30425400},{"timestamp":1343827800,"date":"2012-08-01","index":5064,"close":21.89,"high":22.75,"low":21.85,"open":22.74,"volume":33427000},{"timestamp":1343914200,"date":"2012-08-02","index":5065,"close":21.58,"high":22.09,"low":21.52,"open":21.8,"volume":30760200},{"timestamp":1344000600,"date":"2012-08-03","index":5066,"close":21.95,"high":22.1,"low":21.7,"open":21.92,"volume":24472800},{"timestamp":1344259800,"date":"2012-08-06","index":5067,"close":21.74,"high":22.1,"low":21.73,"open":22.09,"volume":19911200},{"timestamp":1344346200,"date":"2012-08-07","index":5068,"close":22.66,"high":22.69,"low":21.84,"open":21.91,"volume":25045400},{"timestamp":1344432600,"date":"2012-08-08","index":5069,"close":22.65,"high":22.7,"low":22.45,"open":22.64,"volume":16627200},{"timestamp":1344519000,"date":"2012-08-09","index":5070,"close":22.56,"high":22.83,"low":22.51,"open":22.8,"volume":18177600}]},{"date":"2012-04-26","estimated":0.2,"reported":0.2,"pre":[{"timestamp":1334151000,"date":"2012-04-11","index":4986,"close":29.65,"high":29.66,"low":28.59,"open":28.68,"volume":24176400},{"timestamp":1334237400,"date":"2012-04-12","index":4987,"close":30.32,"high":30.33,"low":29.51,"open":29.72,"volume":24417200},{"timestamp":1334323800,"date":"2012-04-13","index":4988,"close":30.83,"high":30.99,"low":29.88,"open":30.14,"volume":30542400},{"timestamp":1334583000,"date":"2012-04-16","index":4989,"close":29.83,"high":31,"low":29.75,"open":30.97,"volume":25367800},{"timestamp":1334669400,"date":"2012-04-17","index":4990,"close":29.33,"high":29.98,"low":29.09,"open":29.97,"volume":30548200},{"timestamp":1334755800,"date":"2012-04-18","index":4991,"close":30.17,"high":30.36,"low":29.46,"open":29.5,"volume":18130400},{"timestamp":1334842200,"date":"2012-04-19","index":4992,"close":29.41,"high":30.22,"low":29.29,"open":30.2,"volume":18567200},{"timestamp":1334928600,"date":"2012-04-20","index":4993,"close":29.58,"high":29.93,"low":29.5,"open":29.53,"volume":16134800},{"timestamp":1335187800,"date":"2012-04-23","index":4994,"close":29.28,"high":29.42,"low":28.88,"open":29.34,"volume":15202200},{"timestamp":1335274200,"date":"2012-04-24","index":4995,"close":29.02,"high":29.88,"low":28.88,"open":29.49,"volume":17996000},{"timestamp":1335360600,"date":"2012-04-25","index":4996,"close":29.75,"high":29.85,"low":29.17,"open":29.35,"volume":14108600}],"post":[{"timestamp":1335447000,"date":"2012-04-26","index":4997,"close":30.33,"high":30.58,"low":29.7,"open":29.92,"volume":29879400},{"timestamp":1335533400,"date":"2012-04-27","index":4998,"close":28.72,"high":29.25,"low":28.24,"open":29.14,"volume":54720000},{"timestamp":1335792600,"date":"2012-04-30","index":4999,"close":28.68,"high":28.88,"low":28.45,"open":28.72,"volume":18647400},{"timestamp":1335879000,"date":"2012-05-01","index":5000,"close":28.83,"high":29.22,"low":28.61,"open":28.75,"volume":13267200},{"timestamp":1335965400,"date":"2012-05-02","index":5001,"close":28.96,"high":29.08,"low":28.56,"open":28.76,"volume":13916600},{"timestamp":1336051800,"date":"2012-05-03","index":5002,"close":28.33,"high":28.83,"low":28.31,"open":28.77,"volume":16406800},{"timestamp":1336138200,"date":"2012-05-04","index":5003,"close":27.78,"high":28.13,"low":27.66,"open":28.01,"volume":18263200},{"timestamp":1336397400,"date":"2012-05-07","index":5004,"close":27.74,"high":27.91,"low":27.5,"open":27.6,"volume":12645000},{"timestamp":1336483800,"date":"2012-05-08","index":5005,"close":27.09,"high":27.56,"low":26.52,"open":27.5,"volume":20748600},{"timestamp":1336570200,"date":"2012-05-09","index":5006,"close":27.05,"high":27.43,"low":26.75,"open":26.85,"volume":17232200},{"timestamp":1336656600,"date":"2012-05-10","index":5007,"close":27.42,"high":27.78,"low":27.25,"open":27.35,"volume":15112200}]},{"date":"2012-01-26","estimated":0.24,"reported":0.25,"pre":[{"timestamp":1326205800,"date":"2012-01-10","index":4923,"close":23.41,"high":23.64,"low":23.19,"open":23.52,"volume":7868000},{"timestamp":1326292200,"date":"2012-01-11","index":4924,"close":23.56,"high":23.6,"low":23.24,"open":23.32,"volume":8201000},{"timestamp":1326378600,"date":"2012-01-12","index":4925,"close":23.8,"high":23.82,"low":23.52,"open":23.67,"volume":8973400},{"timestamp":1326465000,"date":"2012-01-13","index":4926,"close":23.68,"high":23.8,"low":23.47,"open":23.75,"volume":9538200},{"timestamp":1326810600,"date":"2012-01-17","index":4927,"close":23.85,"high":24,"low":23.76,"open":23.97,"volume":7536600},{"timestamp":1326897000,"date":"2012-01-18","index":4928,"close":24.02,"high":24.08,"low":23.81,"open":23.93,"volume":11219400},{"timestamp":1326983400,"date":"2012-01-19","index":4929,"close":24.01,"high":24.02,"low":23.85,"open":23.99,"volume":10540800},{"timestamp":1327069800,"date":"2012-01-20","index":4930,"close":24.08,"high":24.19,"low":23.91,"open":23.97,"volume":9582200},{"timestamp":1327329000,"date":"2012-01-23","index":4931,"close":23.67,"high":24.1,"low":23.56,"open":24.08,"volume":15163000},{"timestamp":1327415400,"date":"2012-01-24","index":4932,"close":23.83,"high":23.9,"low":23.52,"open":23.63,"volume":10309200},{"timestamp":1327501800,"date":"2012-01-25","index":4933,"close":23.89,"high":24.05,"low":23.67,"open":24.05,"volume":14279000}],"post":[{"timestamp":1327588200,"date":"2012-01-26","index":4934,"close":24.17,"high":24.25,"low":23.53,"open":24.03,"volume":24982200},{"timestamp":1327674600,"date":"2012-01-27","index":4935,"close":23.92,"high":23.97,"low":23.45,"open":23.94,"volume":26973400},{"timestamp":1327933800,"date":"2012-01-30","index":4936,"close":24.24,"high":24.24,"low":23.63,"open":23.68,"volume":16458600},{"timestamp":1328020200,"date":"2012-01-31","index":4937,"close":23.96,"high":24.31,"low":23.91,"open":24.27,"volume":11731200},{"timestamp":1328106600,"date":"2012-02-01","index":4938,"close":24.12,"high":24.22,"low":23.77,"open":24.17,"volume":16545600},{"timestamp":1328193000,"date":"2012-02-02","index":4939,"close":23.83,"high":24.25,"low":23.7,"open":24.11,"volume":11977800},{"timestamp":1328279400,"date":"2012-02-03","index":4940,"close":24.16,"high":24.2,"low":23.97,"open":23.99,"volume":9995800},{"timestamp":1328538600,"date":"2012-02-06","index":4941,"close":24.15,"high":24.25,"low":24,"open":24.06,"volume":7415200},{"timestamp":1328625000,"date":"2012-02-07","index":4942,"close":24.2,"high":24.3,"low":24.06,"open":24.13,"volume":6351800},{"timestamp":1328711400,"date":"2012-02-08","index":4943,"close":24.36,"high":24.41,"low":24.14,"open":24.24,"volume":7672200},{"timestamp":1328797800,"date":"2012-02-09","index":4944,"close":24.6,"high":24.68,"low":24.38,"open":24.43,"volume":9513600}]},{"date":"2011-11-03","estimated":0.18,"reported":0.19,"pre":[{"timestamp":1319031000,"date":"2011-10-19","index":4867,"close":20.46,"high":21.28,"low":20.36,"open":21,"volume":13861600},{"timestamp":1319117400,"date":"2011-10-20","index":4868,"close":20.5,"high":20.82,"low":20.33,"open":20.45,"volume":9322000},{"timestamp":1319203800,"date":"2011-10-21","index":4869,"close":21.05,"high":21.23,"low":20.6,"open":20.78,"volume":13940000},{"timestamp":1319463000,"date":"2011-10-24","index":4870,"close":21.27,"high":21.49,"low":21.02,"open":21.1,"volume":12206800},{"timestamp":1319549400,"date":"2011-10-25","index":4871,"close":20.64,"high":21.25,"low":20.58,"open":21.22,"volume":14038400},{"timestamp":1319635800,"date":"2011-10-26","index":4872,"close":20.7,"high":21.09,"low":20.36,"open":20.86,"volume":12060000},{"timestamp":1319722200,"date":"2011-10-27","index":4873,"close":21.53,"high":21.72,"low":21,"open":21.24,"volume":12129600},{"timestamp":1319808600,"date":"2011-10-28","index":4874,"close":21.25,"high":21.61,"low":21.07,"open":21.49,"volume":11935400},{"timestamp":1320067800,"date":"2011-10-31","index":4875,"close":21.18,"high":21.57,"low":21.08,"open":21.14,"volume":10543000},{"timestamp":1320154200,"date":"2011-11-01","index":4876,"close":20.61,"high":20.93,"low":20.46,"open":20.67,"volume":15438800},{"timestamp":1320240600,"date":"2011-11-02","index":4877,"close":20.59,"high":20.96,"low":20.47,"open":20.88,"volume":13484000}],"post":[{"timestamp":1320327000,"date":"2011-11-03","index":4878,"close":20.7,"high":20.91,"low":20.27,"open":20.76,"volume":21705600},{"timestamp":1320413400,"date":"2011-11-04","index":4879,"close":22.09,"high":22.34,"low":21.33,"open":21.46,"volume":34216000},{"timestamp":1320676200,"date":"2011-11-07","index":4880,"close":22.11,"high":22.35,"low":21.88,"open":21.98,"volume":20936000},{"timestamp":1320762600,"date":"2011-11-08","index":4881,"close":22.18,"high":22.33,"low":21.66,"open":22.19,"volume":12079800},{"timestamp":1320849000,"date":"2011-11-09","index":4882,"close":21.48,"high":21.94,"low":21.41,"open":21.68,"volume":16248000},{"timestamp":1320935400,"date":"2011-11-10","index":4883,"close":21.76,"high":21.85,"low":21.33,"open":21.6,"volume":14783600},{"timestamp":1321021800,"date":"2011-11-11","index":4884,"close":22.17,"high":22.3,"low":21.9,"open":21.94,"volume":9448800},{"timestamp":1321281000,"date":"2011-11-14","index":4885,"close":21.82,"high":22.23,"low":21.77,"open":22.02,"volume":9817800},{"timestamp":1321367400,"date":"2011-11-15","index":4886,"close":22.01,"high":22.11,"low":21.64,"open":21.67,"volume":8110800},{"timestamp":1321453800,"date":"2011-11-16","index":4887,"close":21.51,"high":21.94,"low":21.48,"open":21.74,"volume":11803800},{"timestamp":1321540200,"date":"2011-11-17","index":4888,"close":21.01,"high":21.51,"low":20.83,"open":21.39,"volume":13512000}]},{"date":"2011-07-28","estimated":0.17,"reported":0.18,"pre":[{"timestamp":1310563800,"date":"2011-07-13","index":4798,"close":19.79,"high":20.13,"low":19.75,"open":19.91,"volume":11240600},{"timestamp":1310650200,"date":"2011-07-14","index":4799,"close":19.57,"high":19.91,"low":19.45,"open":19.77,"volume":13389400},{"timestamp":1310736600,"date":"2011-07-15","index":4800,"close":19.9,"high":19.9,"low":19.54,"open":19.58,"volume":13315400},{"timestamp":1310995800,"date":"2011-07-18","index":4801,"close":19.7,"high":19.94,"low":19.58,"open":19.76,"volume":8714400},{"timestamp":1311082200,"date":"2011-07-19","index":4802,"close":20.16,"high":20.18,"low":19.85,"open":19.91,"volume":11502800},{"timestamp":1311168600,"date":"2011-07-20","index":4803,"close":19.92,"high":20.11,"low":19.64,"open":20.1,"volume":11156200},{"timestamp":1311255000,"date":"2011-07-21","index":4804,"close":20.19,"high":20.3,"low":19.87,"open":20.02,"volume":12382600},{"timestamp":1311341400,"date":"2011-07-22","index":4805,"close":20.17,"high":20.36,"low":20.13,"open":20.25,"volume":6390000},{"timestamp":1311600600,"date":"2011-07-25","index":4806,"close":20.2,"high":20.23,"low":19.96,"open":20.06,"volume":10084000},{"timestamp":1311687000,"date":"2011-07-26","index":4807,"close":20.09,"high":20.25,"low":20,"open":20.25,"volume":10752400},{"timestamp":1311773400,"date":"2011-07-27","index":4808,"close":19.49,"high":20.45,"low":19.45,"open":20.3,"volume":14904200}],"post":[{"timestamp":1311859800,"date":"2011-07-28","index":4809,"close":19.99,"high":20.33,"low":19.7,"open":19.94,"volume":29309800},{"timestamp":1311946200,"date":"2011-07-29","index":4810,"close":20.05,"high":20.44,"low":19.62,"open":19.94,"volume":31177400},{"timestamp":1312205400,"date":"2011-08-01","index":4811,"close":19.9,"high":20.39,"low":19.65,"open":20.22,"volume":16245600},{"timestamp":1312291800,"date":"2011-08-02","index":4812,"close":19.31,"high":19.83,"low":19.29,"open":19.7,"volume":16162600},{"timestamp":1312378200,"date":"2011-08-03","index":4813,"close":19.64,"high":19.66,"low":18.99,"open":19.31,"volume":14852600},{"timestamp":1312464600,"date":"2011-08-04","index":4814,"close":18.45,"high":19.58,"low":18.44,"open":19.38,"volume":20348400},{"timestamp":1312551000,"date":"2011-08-05","index":4815,"close":18.36,"high":18.82,"low":17.78,"open":18.59,"volume":26812600},{"timestamp":1312810200,"date":"2011-08-08","index":4816,"close":17.02,"high":18.26,"low":17.02,"open":18.08,"volume":34481200},{"timestamp":1312896600,"date":"2011-08-09","index":4817,"close":18.02,"high":18.02,"low":16.86,"open":17.17,"volume":32199800},{"timestamp":1312983000,"date":"2011-08-10","index":4818,"close":17.38,"high":17.98,"low":17.31,"open":17.66,"volume":28255600},{"timestamp":1313069400,"date":"2011-08-11","index":4819,"close":18.56,"high":18.77,"low":17.42,"open":17.52,"volume":23164200}]},{"date":"2011-04-27","estimated":0.17,"reported":0.17,"pre":[{"timestamp":1302528600,"date":"2011-04-11","index":4734,"close":17.75,"high":18.1,"low":17.6,"open":17.94,"volume":9580000},{"timestamp":1302615000,"date":"2011-04-12","index":4735,"close":17.89,"high":17.92,"low":17.61,"open":17.61,"volume":10411200},{"timestamp":1302701400,"date":"2011-04-13","index":4736,"close":17.91,"high":18.08,"low":17.82,"open":17.97,"volume":9128800},{"timestamp":1302787800,"date":"2011-04-14","index":4737,"close":17.99,"high":17.99,"low":17.65,"open":17.72,"volume":9797000},{"timestamp":1302874200,"date":"2011-04-15","index":4738,"close":18.19,"high":18.2,"low":17.81,"open":18,"volume":12734000},{"timestamp":1303133400,"date":"2011-04-18","index":4739,"close":17.91,"high":17.94,"low":17.5,"open":17.91,"volume":11133400},{"timestamp":1303219800,"date":"2011-04-19","index":4740,"close":18.08,"high":18.15,"low":17.86,"open":17.91,"volume":10574400},{"timestamp":1303306200,"date":"2011-04-20","index":4741,"close":18.44,"high":18.5,"low":18.26,"open":18.27,"volume":13098800},{"timestamp":1303392600,"date":"2011-04-21","index":4742,"close":18.5,"high":18.62,"low":18.33,"open":18.35,"volume":12950400},{"timestamp":1303738200,"date":"2011-04-25","index":4743,"close":18.43,"high":18.56,"low":18.32,"open":18.51,"volume":8155600},{"timestamp":1303824600,"date":"2011-04-26","index":4744,"close":18.3,"high":18.64,"low":18.19,"open":18.56,"volume":14000000}],"post":[{"timestamp":1303911000,"date":"2011-04-27","index":4745,"close":18.59,"high":18.64,"low":18.36,"open":18.4,"volume":18333400},{"timestamp":1303997400,"date":"2011-04-28","index":4746,"close":18.44,"high":18.74,"low":18.17,"open":18.25,"volume":22800000},{"timestamp":1304083800,"date":"2011-04-29","index":4747,"close":18.1,"high":18.48,"low":18.05,"open":18.42,"volume":40080600},{"timestamp":1304343000,"date":"2011-05-02","index":4748,"close":18.34,"high":18.42,"low":18.14,"open":18.24,"volume":15180600},{"timestamp":1304429400,"date":"2011-05-03","index":4749,"close":18.15,"high":18.28,"low":17.9,"open":18.25,"volume":12200000},{"timestamp":1304515800,"date":"2011-05-04","index":4750,"close":18.28,"high":18.33,"low":17.98,"open":18.16,"volume":11642400},{"timestamp":1304602200,"date":"2011-05-05","index":4751,"close":18.25,"high":18.53,"low":18.16,"open":18.2,"volume":9600000},{"timestamp":1304688600,"date":"2011-05-06","index":4752,"close":18.26,"high":18.83,"low":18.25,"open":18.49,"volume":13060600},{"timestamp":1304947800,"date":"2011-05-09","index":4753,"close":18.06,"high":18.32,"low":18.04,"open":18.25,"volume":9809200},{"timestamp":1305034200,"date":"2011-05-10","index":4754,"close":18.11,"high":18.24,"low":17.98,"open":18.17,"volume":12490200},{"timestamp":1305120600,"date":"2011-05-11","index":4755,"close":17.9,"high":18.17,"low":17.75,"open":18.08,"volume":13000000}]},{"date":"2011-01-26","estimated":0.2,"reported":0.23,"pre":[{"timestamp":1294669800,"date":"2011-01-10","index":4671,"close":16.39,"high":16.48,"low":16.07,"open":16.24,"volume":15540600},{"timestamp":1294756200,"date":"2011-01-11","index":4672,"close":16.13,"high":16.45,"low":16.08,"open":16.45,"volume":16100200},{"timestamp":1294842600,"date":"2011-01-12","index":4673,"close":16.1,"high":16.33,"low":16.03,"open":16.29,"volume":16419400},{"timestamp":1294929000,"date":"2011-01-13","index":4674,"close":16.2,"high":16.22,"low":16.06,"open":16.06,"volume":11235000},{"timestamp":1295015400,"date":"2011-01-14","index":4675,"close":16.35,"high":16.36,"low":16.09,"open":16.1,"volume":11265800},{"timestamp":1295361000,"date":"2011-01-18","index":4676,"close":16.5,"high":16.63,"low":16.34,"open":16.36,"volume":15682400},{"timestamp":1295447400,"date":"2011-01-19","index":4677,"close":16.5,"high":16.53,"low":16.24,"open":16.24,"volume":12982000},{"timestamp":1295533800,"date":"2011-01-20","index":4678,"close":16.59,"high":16.69,"low":16.4,"open":16.53,"volume":18641400},{"timestamp":1295620200,"date":"2011-01-21","index":4679,"close":16.6,"high":16.86,"low":16.53,"open":16.71,"volume":23129800},{"timestamp":1295879400,"date":"2011-01-24","index":4680,"close":16.75,"high":16.75,"low":16.45,"open":16.58,"volume":11974800},{"timestamp":1295965800,"date":"2011-01-25","index":4681,"close":16.83,"high":16.89,"low":16.6,"open":16.64,"volume":18252800}],"post":[{"timestamp":1296052200,"date":"2011-01-26","index":4682,"close":16.53,"high":16.81,"low":16.37,"open":16.81,"volume":37247800},{"timestamp":1296138600,"date":"2011-01-27","index":4683,"close":16.51,"high":16.73,"low":16.02,"open":16.16,"volume":32931800},{"timestamp":1296225000,"date":"2011-01-28","index":4684,"close":15.86,"high":16.56,"low":15.76,"open":16.53,"volume":26823400},{"timestamp":1296484200,"date":"2011-01-31","index":4685,"close":15.77,"high":15.87,"low":15.38,"open":15.77,"volume":25171800},{"timestamp":1296570600,"date":"2011-02-01","index":4686,"close":16.13,"high":16.16,"low":15.78,"open":15.88,"volume":21049800},{"timestamp":1296657000,"date":"2011-02-02","index":4687,"close":16.1,"high":16.13,"low":15.84,"open":16.08,"volume":13099000},{"timestamp":1296743400,"date":"2011-02-03","index":4688,"close":16.18,"high":16.26,"low":16.02,"open":16.11,"volume":12782600},{"timestamp":1296829800,"date":"2011-02-04","index":4689,"close":16.29,"high":16.37,"low":16.03,"open":16.16,"volume":14393400},{"timestamp":1297089000,"date":"2011-02-07","index":4690,"close":16.17,"high":16.36,"low":16.11,"open":16.25,"volume":12320400},{"timestamp":1297175400,"date":"2011-02-08","index":4691,"close":16.56,"high":16.59,"low":16.11,"open":16.12,"volume":13565400},{"timestamp":1297261800,"date":"2011-02-09","index":4692,"close":16.5,"high":16.57,"low":16.4,"open":16.5,"volume":8665400}]},{"date":"2010-11-04","estimated":0.16,"reported":0.19,"pre":[{"timestamp":1287581400,"date":"2010-10-20","index":4615,"close":13.73,"high":13.86,"low":13.52,"open":13.54,"volume":13356000},{"timestamp":1287667800,"date":"2010-10-21","index":4616,"close":13.65,"high":13.9,"low":13.51,"open":13.74,"volume":10634600},{"timestamp":1287754200,"date":"2010-10-22","index":4617,"close":14.24,"high":14.31,"low":13.52,"open":13.52,"volume":22770800},{"timestamp":1288013400,"date":"2010-10-25","index":4618,"close":14.19,"high":14.4,"low":14.17,"open":14.27,"volume":11396400},{"timestamp":1288099800,"date":"2010-10-26","index":4619,"close":14.27,"high":14.31,"low":14.06,"open":14.11,"volume":9513600},{"timestamp":1288186200,"date":"2010-10-27","index":4620,"close":14.13,"high":14.16,"low":14.01,"open":14.1,"volume":11134000},{"timestamp":1288272600,"date":"2010-10-28","index":4621,"close":14.11,"high":14.25,"low":14.02,"open":14.23,"volume":8131600},{"timestamp":1288359000,"date":"2010-10-29","index":4622,"close":14.28,"high":14.38,"low":14.05,"open":14.07,"volume":13535000},{"timestamp":1288618200,"date":"2010-11-01","index":4623,"close":14.4,"high":14.49,"low":14.22,"open":14.34,"volume":11093200},{"timestamp":1288704600,"date":"2010-11-02","index":4624,"close":14.44,"high":14.57,"low":14.38,"open":14.44,"volume":9290600},{"timestamp":1288791000,"date":"2010-11-03","index":4625,"close":14.55,"high":14.65,"low":14.31,"open":14.4,"volume":13359400}],"post":[{"timestamp":1288877400,"date":"2010-11-04","index":4626,"close":14.88,"high":15,"low":14.77,"open":14.84,"volume":29505400},{"timestamp":1288963800,"date":"2010-11-05","index":4627,"close":15.44,"high":15.65,"low":15.18,"open":15.28,"volume":36640600},{"timestamp":1289226600,"date":"2010-11-08","index":4628,"close":15.31,"high":15.45,"low":15.09,"open":15.24,"volume":15613000},{"timestamp":1289313000,"date":"2010-11-09","index":4629,"close":15.09,"high":15.42,"low":14.99,"open":15.42,"volume":15047600},{"timestamp":1289399400,"date":"2010-11-10","index":4630,"close":15.23,"high":15.38,"low":15,"open":15.05,"volume":15171400},{"timestamp":1289485800,"date":"2010-11-11","index":4631,"close":15.37,"high":15.48,"low":15.01,"open":15.05,"volume":11397400},{"timestamp":1289572200,"date":"2010-11-12","index":4632,"close":15.1,"high":15.35,"low":14.92,"open":15.35,"volume":12922000},{"timestamp":1289831400,"date":"2010-11-15","index":4633,"close":15.4,"high":15.5,"low":15.05,"open":15.05,"volume":18969000},{"timestamp":1289917800,"date":"2010-11-16","index":4634,"close":14.92,"high":15.4,"low":14.89,"open":15.2,"volume":14845800},{"timestamp":1290004200,"date":"2010-11-17","index":4635,"close":14.99,"high":15.07,"low":14.73,"open":14.87,"volume":10486000},{"timestamp":1290090600,"date":"2010-11-18","index":4636,"close":15.29,"high":15.43,"low":15.03,"open":15.11,"volume":13601200}]},{"date":"2010-07-21","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1278423000,"date":"2010-07-06","index":4540,"close":11.81,"high":12.35,"low":11.73,"open":12.29,"volume":29284800},{"timestamp":1278509400,"date":"2010-07-07","index":4541,"close":12.2,"high":12.23,"low":11.76,"open":11.83,"volume":18170400},{"timestamp":1278595800,"date":"2010-07-08","index":4542,"close":12.42,"high":12.47,"low":12.19,"open":12.28,"volume":20986400},{"timestamp":1278682200,"date":"2010-07-09","index":4543,"close":12.65,"high":12.67,"low":12.42,"open":12.44,"volume":14174200},{"timestamp":1278941400,"date":"2010-07-12","index":4544,"close":12.64,"high":12.76,"low":12.49,"open":12.64,"volume":12906200},{"timestamp":1279027800,"date":"2010-07-13","index":4545,"close":12.97,"high":13.03,"low":12.73,"open":12.78,"volume":15921200},{"timestamp":1279114200,"date":"2010-07-14","index":4546,"close":13,"high":13.07,"low":12.88,"open":12.93,"volume":11916200},{"timestamp":1279200600,"date":"2010-07-15","index":4547,"close":13.06,"high":13.09,"low":12.82,"open":13.04,"volume":12583400},{"timestamp":1279287000,"date":"2010-07-16","index":4548,"close":12.68,"high":13.22,"low":12.64,"open":13.1,"volume":19583800},{"timestamp":1279546200,"date":"2010-07-19","index":4549,"close":12.74,"high":12.85,"low":12.54,"open":12.69,"volume":14539200},{"timestamp":1279632600,"date":"2010-07-20","index":4550,"close":12.89,"high":12.9,"low":12.43,"open":12.5,"volume":14836000}],"post":[{"timestamp":1279719000,"date":"2010-07-21","index":4551,"close":12.59,"high":12.99,"low":12.56,"open":12.9,"volume":24130800},{"timestamp":1279805400,"date":"2010-07-22","index":4552,"close":12.57,"high":12.63,"low":12.18,"open":12.4,"volume":38846000},{"timestamp":1279891800,"date":"2010-07-23","index":4553,"close":12.69,"high":12.75,"low":12.47,"open":12.58,"volume":17897800},{"timestamp":1280151000,"date":"2010-07-26","index":4554,"close":12.69,"high":12.78,"low":12.49,"open":12.64,"volume":19502000},{"timestamp":1280237400,"date":"2010-07-27","index":4555,"close":12.59,"high":12.8,"low":12.48,"open":12.8,"volume":17199400},{"timestamp":1280323800,"date":"2010-07-28","index":4556,"close":12.49,"high":12.68,"low":12.4,"open":12.61,"volume":15432400},{"timestamp":1280410200,"date":"2010-07-29","index":4557,"close":12.41,"high":12.6,"low":12.18,"open":12.53,"volume":13412800},{"timestamp":1280496600,"date":"2010-07-30","index":4558,"close":12.43,"high":12.48,"low":12.13,"open":12.23,"volume":15682400},{"timestamp":1280755800,"date":"2010-08-02","index":4559,"close":12.34,"high":12.53,"low":12.31,"open":12.51,"volume":16674000},{"timestamp":1280842200,"date":"2010-08-03","index":4560,"close":12.36,"high":12.43,"low":12.19,"open":12.34,"volume":14378000},{"timestamp":1280928600,"date":"2010-08-04","index":4561,"close":12.59,"high":12.62,"low":12.35,"open":12.42,"volume":14660600}]},{"date":"2010-04-21","estimated":0.12,"reported":0.14,"pre":[{"timestamp":1270560600,"date":"2010-04-06","index":4477,"close":12.3,"high":12.35,"low":12.18,"open":12.23,"volume":11589200},{"timestamp":1270647000,"date":"2010-04-07","index":4478,"close":12.45,"high":12.52,"low":12.35,"open":12.4,"volume":16810800},{"timestamp":1270733400,"date":"2010-04-08","index":4479,"close":12.41,"high":12.5,"low":12.31,"open":12.38,"volume":14317800},{"timestamp":1270819800,"date":"2010-04-09","index":4480,"close":12.36,"high":12.48,"low":12.23,"open":12.43,"volume":12381000},{"timestamp":1271079000,"date":"2010-04-12","index":4481,"close":12.24,"high":12.4,"low":12.16,"open":12.32,"volume":12606200},{"timestamp":1271165400,"date":"2010-04-13","index":4482,"close":12.36,"high":12.4,"low":12.16,"open":12.2,"volume":14704800},{"timestamp":1271251800,"date":"2010-04-14","index":4483,"close":12.42,"high":12.43,"low":12.2,"open":12.35,"volume":15749800},{"timestamp":1271338200,"date":"2010-04-15","index":4484,"close":12.56,"high":12.63,"low":12.31,"open":12.36,"volume":19206400},{"timestamp":1271424600,"date":"2010-04-16","index":4485,"close":12.48,"high":12.61,"low":12.35,"open":12.55,"volume":21814000},{"timestamp":1271683800,"date":"2010-04-19","index":4486,"close":12.45,"high":12.62,"low":12.28,"open":12.49,"volume":16983000},{"timestamp":1271770200,"date":"2010-04-20","index":4487,"close":12.63,"high":12.65,"low":12.31,"open":12.55,"volume":15065200}],"post":[{"timestamp":1271856600,"date":"2010-04-21","index":4488,"close":12.69,"high":12.71,"low":12.5,"open":12.6,"volume":27466000},{"timestamp":1271943000,"date":"2010-04-22","index":4489,"close":13.63,"high":13.73,"low":12.84,"open":12.99,"volume":62082800},{"timestamp":1272029400,"date":"2010-04-23","index":4490,"close":13.63,"high":13.65,"low":13.38,"open":13.51,"volume":20898400},{"timestamp":1272288600,"date":"2010-04-26","index":4491,"close":13.69,"high":13.8,"low":13.5,"open":13.53,"volume":15876400},{"timestamp":1272375000,"date":"2010-04-27","index":4492,"close":13.27,"high":13.75,"low":13.23,"open":13.75,"volume":19239600},{"timestamp":1272461400,"date":"2010-04-28","index":4493,"close":13.11,"high":13.44,"low":13.06,"open":13.32,"volume":21192600},{"timestamp":1272547800,"date":"2010-04-29","index":4494,"close":13.3,"high":13.36,"low":13.13,"open":13.15,"volume":15192600},{"timestamp":1272634200,"date":"2010-04-30","index":4495,"close":12.99,"high":13.37,"low":12.99,"open":13.37,"volume":15006400},{"timestamp":1272893400,"date":"2010-05-03","index":4496,"close":13.59,"high":13.63,"low":12.99,"open":13.01,"volume":19331000},{"timestamp":1272979800,"date":"2010-05-04","index":4497,"close":13.02,"high":13.32,"low":12.9,"open":13.32,"volume":22470200},{"timestamp":1273066200,"date":"2010-05-05","index":4498,"close":13.11,"high":13.28,"low":12.88,"open":12.97,"volume":22305800}]},{"date":"2010-01-20","estimated":0.14,"reported":0.17,"pre":[{"timestamp":1262615400,"date":"2010-01-04","index":4414,"close":11.52,"high":11.66,"low":11.45,"open":11.66,"volume":16370000},{"timestamp":1262701800,"date":"2010-01-05","index":4415,"close":11.8,"high":12,"low":11.44,"open":11.48,"volume":30058800},{"timestamp":1262788200,"date":"2010-01-06","index":4416,"close":11.71,"high":11.81,"low":11.63,"open":11.74,"volume":14209600},{"timestamp":1262874600,"date":"2010-01-07","index":4417,"close":11.68,"high":11.77,"low":11.6,"open":11.64,"volume":10256000},{"timestamp":1262961000,"date":"2010-01-08","index":4418,"close":11.64,"high":11.8,"low":11.6,"open":11.6,"volume":10274800},{"timestamp":1263220200,"date":"2010-01-11","index":4419,"close":11.6,"high":11.69,"low":11.44,"open":11.69,"volume":11387000},{"timestamp":1263306600,"date":"2010-01-12","index":4420,"close":11.41,"high":11.6,"low":11.25,"open":11.45,"volume":15429600},{"timestamp":1263393000,"date":"2010-01-13","index":4421,"close":11.69,"high":11.75,"low":11.39,"open":11.45,"volume":15098400},{"timestamp":1263479400,"date":"2010-01-14","index":4422,"close":11.77,"high":11.8,"low":11.6,"open":11.62,"volume":15517400},{"timestamp":1263565800,"date":"2010-01-15","index":4423,"close":11.64,"high":11.88,"low":11.45,"open":11.86,"volume":21862600},{"timestamp":1263911400,"date":"2010-01-19","index":4424,"close":11.79,"high":11.9,"low":11.58,"open":11.7,"volume":18908200}],"post":[{"timestamp":1263997800,"date":"2010-01-20","index":4425,"close":11.65,"high":11.9,"low":11.43,"open":11.87,"volume":33950400},{"timestamp":1264084200,"date":"2010-01-21","index":4426,"close":11.84,"high":12.23,"low":11.66,"open":12.06,"volume":53670800},{"timestamp":1264170600,"date":"2010-01-22","index":4427,"close":11.45,"high":11.91,"low":11.43,"open":11.81,"volume":24557600},{"timestamp":1264429800,"date":"2010-01-25","index":4428,"close":11.2,"high":11.53,"low":11.14,"open":11.5,"volume":24673800},{"timestamp":1264516200,"date":"2010-01-26","index":4429,"close":11.27,"high":11.37,"low":11.09,"open":11.1,"volume":22492600},{"timestamp":1264602600,"date":"2010-01-27","index":4430,"close":11.2,"high":11.28,"low":11.06,"open":11.27,"volume":21200200},{"timestamp":1264689000,"date":"2010-01-28","index":4431,"close":11.04,"high":11.31,"low":10.93,"open":11.25,"volume":28730400},{"timestamp":1264775400,"date":"2010-01-29","index":4432,"close":10.9,"high":11.27,"low":10.88,"open":11.06,"volume":18741800},{"timestamp":1265034600,"date":"2010-02-01","index":4433,"close":11.11,"high":11.14,"low":10.89,"open":10.99,"volume":13498800},{"timestamp":1265121000,"date":"2010-02-02","index":4434,"close":11.23,"high":11.24,"low":10.95,"open":11.07,"volume":15336200},{"timestamp":1265207400,"date":"2010-02-03","index":4435,"close":11.22,"high":11.24,"low":11.05,"open":11.19,"volume":14938600}]},{"date":"2009-11-05","estimated":0.1,"reported":0.12,"pre":[{"timestamp":1256131800,"date":"2009-10-21","index":4364,"close":10.17,"high":10.52,"low":10.15,"open":10.18,"volume":20825600},{"timestamp":1256218200,"date":"2009-10-22","index":4365,"close":10.33,"high":10.41,"low":10.1,"open":10.18,"volume":15714800},{"timestamp":1256304600,"date":"2009-10-23","index":4366,"close":10.14,"high":10.27,"low":10.07,"open":10.27,"volume":12959600},{"timestamp":1256563800,"date":"2009-10-26","index":4367,"close":10.02,"high":10.34,"low":9.99,"open":10.02,"volume":20772200},{"timestamp":1256650200,"date":"2009-10-27","index":4368,"close":9.55,"high":10.02,"low":9.49,"open":9.99,"volume":33995400},{"timestamp":1256736600,"date":"2009-10-28","index":4369,"close":9.37,"high":9.74,"low":9.35,"open":9.59,"volume":27010800},{"timestamp":1256823000,"date":"2009-10-29","index":4370,"close":9.76,"high":9.77,"low":9.43,"open":9.47,"volume":22363800},{"timestamp":1256909400,"date":"2009-10-30","index":4371,"close":9.49,"high":9.85,"low":9.47,"open":9.77,"volume":24870600},{"timestamp":1257172200,"date":"2009-11-02","index":4372,"close":9.69,"high":9.73,"low":9.43,"open":9.49,"volume":22334200},{"timestamp":1257258600,"date":"2009-11-03","index":4373,"close":9.71,"high":9.78,"low":9.48,"open":9.63,"volume":18192800},{"timestamp":1257345000,"date":"2009-11-04","index":4374,"close":9.6,"high":9.8,"low":9.57,"open":9.8,"volume":23443800}],"post":[{"timestamp":1257431400,"date":"2009-11-05","index":4375,"close":9.85,"high":9.94,"low":9.63,"open":9.71,"volume":28022200},{"timestamp":1257517800,"date":"2009-11-06","index":4376,"close":10.56,"high":10.65,"low":10.13,"open":10.2,"volume":57448000},{"timestamp":1257777000,"date":"2009-11-09","index":4377,"close":10.55,"high":10.6,"low":10.44,"open":10.58,"volume":27359800},{"timestamp":1257863400,"date":"2009-11-10","index":4378,"close":10.7,"high":10.73,"low":10.48,"open":10.49,"volume":26731000},{"timestamp":1257949800,"date":"2009-11-11","index":4379,"close":10.85,"high":10.88,"low":10.72,"open":10.8,"volume":24071400},{"timestamp":1258036200,"date":"2009-11-12","index":4380,"close":10.84,"high":10.95,"low":10.77,"open":10.8,"volume":19328400},{"timestamp":1258122600,"date":"2009-11-13","index":4381,"close":10.89,"high":10.93,"low":10.77,"open":10.84,"volume":17083000},{"timestamp":1258381800,"date":"2009-11-16","index":4382,"close":11.03,"high":11.03,"low":10.85,"open":10.91,"volume":17730400},{"timestamp":1258468200,"date":"2009-11-17","index":4383,"close":10.99,"high":11.03,"low":10.88,"open":10.95,"volume":14458800},{"timestamp":1258554600,"date":"2009-11-18","index":4384,"close":10.86,"high":10.94,"low":10.73,"open":10.88,"volume":16074200},{"timestamp":1258641000,"date":"2009-11-19","index":4385,"close":10.77,"high":10.81,"low":10.52,"open":10.74,"volume":20548000}]},{"date":"2009-07-21","estimated":0.09,"reported":0.12,"pre":[{"timestamp":1246887000,"date":"2009-07-06","index":4288,"close":6.7,"high":6.8,"low":6.58,"open":6.63,"volume":18418200},{"timestamp":1246973400,"date":"2009-07-07","index":4289,"close":6.49,"high":6.75,"low":6.47,"open":6.72,"volume":18862400},{"timestamp":1247059800,"date":"2009-07-08","index":4290,"close":6.52,"high":6.59,"low":6.38,"open":6.52,"volume":26035400},{"timestamp":1247146200,"date":"2009-07-09","index":4291,"close":6.82,"high":6.9,"low":6.49,"open":6.53,"volume":39542200},{"timestamp":1247232600,"date":"2009-07-10","index":4292,"close":6.72,"high":6.95,"low":6.66,"open":6.76,"volume":20854000},{"timestamp":1247491800,"date":"2009-07-13","index":4293,"close":7.03,"high":7.04,"low":6.65,"open":6.72,"volume":29789000},{"timestamp":1247578200,"date":"2009-07-14","index":4294,"close":7.05,"high":7.09,"low":6.84,"open":6.95,"volume":25170800},{"timestamp":1247664600,"date":"2009-07-15","index":4295,"close":7.21,"high":7.22,"low":7.03,"open":7.09,"volume":23519800},{"timestamp":1247751000,"date":"2009-07-16","index":4296,"close":7.2,"high":7.28,"low":7.11,"open":7.17,"volume":15638400},{"timestamp":1247837400,"date":"2009-07-17","index":4297,"close":7.22,"high":7.28,"low":7.13,"open":7.26,"volume":17354200},{"timestamp":1248096600,"date":"2009-07-20","index":4298,"close":7.46,"high":7.47,"low":7.22,"open":7.22,"volume":21031800}],"post":[{"timestamp":1248183000,"date":"2009-07-21","index":4299,"close":7.34,"high":7.53,"low":7.2,"open":7.51,"volume":33588400},{"timestamp":1248269400,"date":"2009-07-22","index":4300,"close":8.69,"high":8.8,"low":7.97,"open":8,"volume":152007800},{"timestamp":1248355800,"date":"2009-07-23","index":4301,"close":8.63,"high":8.66,"low":8.43,"open":8.6,"volume":47789400},{"timestamp":1248442200,"date":"2009-07-24","index":4302,"close":8.61,"high":8.73,"low":8.45,"open":8.61,"volume":21014200},{"timestamp":1248701400,"date":"2009-07-27","index":4303,"close":8.65,"high":8.75,"low":8.48,"open":8.68,"volume":25772000},{"timestamp":1248787800,"date":"2009-07-28","index":4304,"close":8.68,"high":8.74,"low":8.54,"open":8.56,"volume":17232600},{"timestamp":1248874200,"date":"2009-07-29","index":4305,"close":8.58,"high":8.72,"low":8.51,"open":8.63,"volume":16921200},{"timestamp":1248960600,"date":"2009-07-30","index":4306,"close":8.81,"high":8.92,"low":8.63,"open":8.72,"volume":27780600},{"timestamp":1249047000,"date":"2009-07-31","index":4307,"close":8.85,"high":8.95,"low":8.73,"open":8.74,"volume":18871200},{"timestamp":1249306200,"date":"2009-08-03","index":4308,"close":9.14,"high":9.16,"low":8.84,"open":8.99,"volume":28981000},{"timestamp":1249392600,"date":"2009-08-04","index":4309,"close":9.35,"high":9.35,"low":9.04,"open":9.05,"volume":29927800}]},{"date":"2009-04-29","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1239715800,"date":"2009-04-14","index":4231,"close":5.93,"high":5.98,"low":5.87,"open":5.95,"volume":29287200},{"timestamp":1239802200,"date":"2009-04-15","index":4232,"close":5.83,"high":5.86,"low":5.57,"open":5.58,"volume":36400000},{"timestamp":1239888600,"date":"2009-04-16","index":4233,"close":5.8,"high":5.85,"low":5.7,"open":5.72,"volume":36669000},{"timestamp":1239975000,"date":"2009-04-17","index":4234,"close":6.03,"high":6.11,"low":5.76,"open":5.76,"volume":36195000},{"timestamp":1240234200,"date":"2009-04-20","index":4235,"close":5.68,"high":5.86,"low":5.63,"open":5.82,"volume":25183200},{"timestamp":1240320600,"date":"2009-04-21","index":4236,"close":5.91,"high":5.92,"low":5.6,"open":5.61,"volume":27585200},{"timestamp":1240407000,"date":"2009-04-22","index":4237,"close":6.28,"high":6.35,"low":5.77,"open":5.84,"volume":44792600},{"timestamp":1240493400,"date":"2009-04-23","index":4238,"close":6.68,"high":6.7,"low":6.24,"open":6.25,"volume":48099600},{"timestamp":1240579800,"date":"2009-04-24","index":4239,"close":6.76,"high":6.82,"low":6.56,"open":6.61,"volume":36105200},{"timestamp":1240839000,"date":"2009-04-27","index":4240,"close":6.6,"high":6.82,"low":6.47,"open":6.61,"volume":28653400},{"timestamp":1240925400,"date":"2009-04-28","index":4241,"close":6.75,"high":6.99,"low":6.48,"open":6.48,"volume":33059600}],"post":[{"timestamp":1241011800,"date":"2009-04-29","index":4242,"close":6.84,"high":6.98,"low":6.72,"open":6.84,"volume":30134000},{"timestamp":1241098200,"date":"2009-04-30","index":4243,"close":7.23,"high":7.72,"low":6.85,"open":6.88,"volume":67155800},{"timestamp":1241184600,"date":"2009-05-01","index":4244,"close":6.9,"high":7.25,"low":6.86,"open":7.21,"volume":38605600},{"timestamp":1241443800,"date":"2009-05-04","index":4245,"close":7.12,"high":7.24,"low":6.95,"open":7,"volume":32558200},{"timestamp":1241530200,"date":"2009-05-05","index":4246,"close":7.11,"high":7.21,"low":7,"open":7.14,"volume":23616200},{"timestamp":1241616600,"date":"2009-05-06","index":4247,"close":7.01,"high":7.2,"low":6.88,"open":7.16,"volume":26433200},{"timestamp":1241703000,"date":"2009-05-07","index":4248,"close":7.01,"high":7.24,"low":6.89,"open":7.06,"volume":32205800},{"timestamp":1241789400,"date":"2009-05-08","index":4249,"close":6.83,"high":7.12,"low":6.76,"open":7.06,"volume":36470800},{"timestamp":1242048600,"date":"2009-05-11","index":4250,"close":6.72,"high":6.88,"low":6.51,"open":6.68,"volume":23519200},{"timestamp":1242135000,"date":"2009-05-12","index":4251,"close":6.59,"high":6.8,"low":6.46,"open":6.7,"volume":19928200},{"timestamp":1242221400,"date":"2009-05-13","index":4252,"close":6.38,"high":6.58,"low":6.37,"open":6.57,"volume":23034400}]},{"date":"2009-01-28","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1231770600,"date":"2009-01-12","index":4168,"close":4.8,"high":4.97,"low":4.74,"open":4.91,"volume":23921200},{"timestamp":1231857000,"date":"2009-01-13","index":4169,"close":4.68,"high":4.89,"low":4.62,"open":4.76,"volume":20036600},{"timestamp":1231943400,"date":"2009-01-14","index":4170,"close":4.52,"high":4.63,"low":4.41,"open":4.61,"volume":22121200},{"timestamp":1232029800,"date":"2009-01-15","index":4171,"close":4.64,"high":4.72,"low":4.44,"open":4.53,"volume":17748800},{"timestamp":1232116200,"date":"2009-01-16","index":4172,"close":4.73,"high":4.78,"low":4.55,"open":4.74,"volume":18028400},{"timestamp":1232461800,"date":"2009-01-20","index":4173,"close":4.45,"high":4.76,"low":4.43,"open":4.73,"volume":15951400},{"timestamp":1232548200,"date":"2009-01-21","index":4174,"close":4.53,"high":4.53,"low":4.25,"open":4.28,"volume":24018800},{"timestamp":1232634600,"date":"2009-01-22","index":4175,"close":4.56,"high":4.66,"low":4.39,"open":4.49,"volume":21330600},{"timestamp":1232721000,"date":"2009-01-23","index":4176,"close":4.54,"high":4.61,"low":4.43,"open":4.44,"volume":21011000},{"timestamp":1232980200,"date":"2009-01-26","index":4177,"close":4.5,"high":4.64,"low":4.39,"open":4.51,"volume":26235600},{"timestamp":1233066600,"date":"2009-01-27","index":4178,"close":4.57,"high":4.62,"low":4.44,"open":4.49,"volume":24077200}],"post":[{"timestamp":1233153000,"date":"2009-01-28","index":4179,"close":4.82,"high":4.9,"low":4.61,"open":4.68,"volume":38306000},{"timestamp":1233239400,"date":"2009-01-29","index":4180,"close":4.82,"high":4.95,"low":4.63,"open":4.63,"volume":37243800},{"timestamp":1233325800,"date":"2009-01-30","index":4181,"close":4.72,"high":4.88,"low":4.7,"open":4.87,"volume":33160800},{"timestamp":1233585000,"date":"2009-02-02","index":4182,"close":4.72,"high":4.82,"low":4.62,"open":4.63,"volume":19906800},{"timestamp":1233671400,"date":"2009-02-03","index":4183,"close":4.91,"high":4.95,"low":4.62,"open":4.68,"volume":27165200},{"timestamp":1233757800,"date":"2009-02-04","index":4184,"close":4.89,"high":5.04,"low":4.86,"open":4.9,"volume":28352800},{"timestamp":1233844200,"date":"2009-02-05","index":4185,"close":5.07,"high":5.09,"low":4.78,"open":4.82,"volume":36153800},{"timestamp":1233930600,"date":"2009-02-06","index":4186,"close":5.27,"high":5.32,"low":4.97,"open":5.03,"volume":24788200},{"timestamp":1234189800,"date":"2009-02-09","index":4187,"close":5.36,"high":5.39,"low":5.11,"open":5.2,"volume":20123600},{"timestamp":1234276200,"date":"2009-02-10","index":4188,"close":4.95,"high":5.36,"low":4.95,"open":5.24,"volume":36386200},{"timestamp":1234362600,"date":"2009-02-11","index":4189,"close":4.99,"high":5.05,"low":4.86,"open":5.03,"volume":22786000}]},{"date":"2008-11-10","estimated":0.07,"reported":0.05,"pre":[{"timestamp":1224855000,"date":"2008-10-24","index":4115,"close":4.84,"high":5.03,"low":4.58,"open":4.58,"volume":27038200},{"timestamp":1225114200,"date":"2008-10-27","index":4116,"close":4.8,"high":5,"low":4.65,"open":4.65,"volume":20265200},{"timestamp":1225200600,"date":"2008-10-28","index":4117,"close":5.43,"high":5.45,"low":4.75,"open":4.9,"volume":31461600},{"timestamp":1225287000,"date":"2008-10-29","index":4118,"close":5.66,"high":5.91,"low":5.32,"open":5.43,"volume":40145200},{"timestamp":1225373400,"date":"2008-10-30","index":4119,"close":6.31,"high":6.35,"low":5.73,"open":5.93,"volume":39347600},{"timestamp":1225459800,"date":"2008-10-31","index":4120,"close":6.57,"high":6.59,"low":6.14,"open":6.26,"volume":37363800},{"timestamp":1225722600,"date":"2008-11-03","index":4121,"close":6.26,"high":6.57,"low":6.22,"open":6.34,"volume":25428000},{"timestamp":1225809000,"date":"2008-11-04","index":4122,"close":6.22,"high":6.49,"low":6.06,"open":6.47,"volume":47422800},{"timestamp":1225895400,"date":"2008-11-05","index":4123,"close":5.84,"high":6.25,"low":5.82,"open":6.18,"volume":20290400},{"timestamp":1225981800,"date":"2008-11-06","index":4124,"close":5.55,"high":5.88,"low":5.51,"open":5.74,"volume":26485600},{"timestamp":1226068200,"date":"2008-11-07","index":4125,"close":5.28,"high":5.62,"low":5.14,"open":5.5,"volume":34429400}],"post":[{"timestamp":1226327400,"date":"2008-11-10","index":4126,"close":5.1,"high":5.5,"low":4.95,"open":5.5,"volume":35333400},{"timestamp":1226413800,"date":"2008-11-11","index":4127,"close":4.99,"high":5.14,"low":4.72,"open":4.75,"volume":52677400},{"timestamp":1226500200,"date":"2008-11-12","index":4128,"close":4.66,"high":4.95,"low":4.64,"open":4.84,"volume":45930800},{"timestamp":1226586600,"date":"2008-11-13","index":4129,"close":4.66,"high":4.73,"low":4.04,"open":4.72,"volume":69926400},{"timestamp":1226673000,"date":"2008-11-14","index":4130,"close":4.3,"high":4.62,"low":4.3,"open":4.59,"volume":26799000},{"timestamp":1226932200,"date":"2008-11-17","index":4131,"close":4.32,"high":4.55,"low":4.13,"open":4.21,"volume":31589000},{"timestamp":1227018600,"date":"2008-11-18","index":4132,"close":4.19,"high":4.43,"low":4.07,"open":4.31,"volume":31045000},{"timestamp":1227105000,"date":"2008-11-19","index":4133,"close":3.98,"high":4.28,"low":3.97,"open":4.14,"volume":28978200},{"timestamp":1227191400,"date":"2008-11-20","index":4134,"close":3.59,"high":4.01,"low":3.59,"open":3.94,"volume":35521000},{"timestamp":1227277800,"date":"2008-11-21","index":4135,"close":3.91,"high":3.95,"low":3.53,"open":3.74,"volume":42078200},{"timestamp":1227537000,"date":"2008-11-24","index":4136,"close":4.22,"high":4.25,"low":3.97,"open":4.03,"volume":34028200}]},{"date":"2008-07-30","estimated":0.09,"reported":0.08,"pre":[{"timestamp":1216128600,"date":"2008-07-15","index":4043,"close":6.79,"high":6.93,"low":6.66,"open":6.88,"volume":50704600},{"timestamp":1216215000,"date":"2008-07-16","index":4044,"close":7.17,"high":7.24,"low":6.72,"open":6.76,"volume":31135000},{"timestamp":1216301400,"date":"2008-07-17","index":4045,"close":7.2,"high":7.24,"low":6.89,"open":6.92,"volume":26708600},{"timestamp":1216387800,"date":"2008-07-18","index":4046,"close":7.17,"high":7.29,"low":7.07,"open":7.2,"volume":19601600},{"timestamp":1216647000,"date":"2008-07-21","index":4047,"close":7.05,"high":7.24,"low":7.02,"open":7.18,"volume":14497600},{"timestamp":1216733400,"date":"2008-07-22","index":4048,"close":7.57,"high":7.6,"low":7.01,"open":7.03,"volume":30885200},{"timestamp":1216819800,"date":"2008-07-23","index":4049,"close":7.71,"high":8.02,"low":7.51,"open":7.61,"volume":35591400},{"timestamp":1216906200,"date":"2008-07-24","index":4050,"close":7.27,"high":7.61,"low":7.26,"open":7.57,"volume":27351600},{"timestamp":1216992600,"date":"2008-07-25","index":4051,"close":7.21,"high":7.47,"low":7.18,"open":7.36,"volume":21248200},{"timestamp":1217251800,"date":"2008-07-28","index":4052,"close":7.11,"high":7.28,"low":7.03,"open":7.16,"volume":20888400},{"timestamp":1217338200,"date":"2008-07-29","index":4053,"close":7.49,"high":7.7,"low":7.09,"open":7.15,"volume":32637400}],"post":[{"timestamp":1217424600,"date":"2008-07-30","index":4054,"close":7.34,"high":7.55,"low":7.21,"open":7.53,"volume":36695200},{"timestamp":1217511000,"date":"2008-07-31","index":4055,"close":7.34,"high":7.57,"low":7.26,"open":7.28,"volume":39620600},{"timestamp":1217597400,"date":"2008-08-01","index":4056,"close":7.21,"high":7.46,"low":7.11,"open":7.45,"volume":25894800},{"timestamp":1217856600,"date":"2008-08-04","index":4057,"close":7.03,"high":7.22,"low":7.01,"open":7.22,"volume":30709600},{"timestamp":1217943000,"date":"2008-08-05","index":4058,"close":7.26,"high":7.28,"low":7.12,"open":7.14,"volume":35000000},{"timestamp":1218029400,"date":"2008-08-06","index":4059,"close":7.47,"high":7.48,"low":7.18,"open":7.24,"volume":27334800},{"timestamp":1218115800,"date":"2008-08-07","index":4060,"close":7.26,"high":7.42,"low":7.24,"open":7.32,"volume":18828200},{"timestamp":1218202200,"date":"2008-08-08","index":4061,"close":7.56,"high":7.64,"low":7.28,"open":7.31,"volume":24688800},{"timestamp":1218461400,"date":"2008-08-11","index":4062,"close":8.15,"high":8.2,"low":7.47,"open":7.48,"volume":58818600},{"timestamp":1218547800,"date":"2008-08-12","index":4063,"close":8.18,"high":8.44,"low":7.99,"open":8.07,"volume":43118200},{"timestamp":1218634200,"date":"2008-08-13","index":4064,"close":8.15,"high":8.23,"low":8.03,"open":8.22,"volume":27991600}]},{"date":"2008-04-30","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1208266200,"date":"2008-04-15","index":3980,"close":8.66,"high":8.68,"low":8.48,"open":8.51,"volume":18484200},{"timestamp":1208352600,"date":"2008-04-16","index":3981,"close":8.84,"high":8.85,"low":8.61,"open":8.69,"volume":18920000},{"timestamp":1208439000,"date":"2008-04-17","index":3982,"close":8.83,"high":8.87,"low":8.69,"open":8.85,"volume":15535400},{"timestamp":1208525400,"date":"2008-04-18","index":3983,"close":9.14,"high":9.16,"low":8.9,"open":8.95,"volume":24835000},{"timestamp":1208784600,"date":"2008-04-21","index":3984,"close":9.02,"high":9.11,"low":8.95,"open":9.11,"volume":30609800},{"timestamp":1208871000,"date":"2008-04-22","index":3985,"close":8.85,"high":8.98,"low":8.72,"open":8.95,"volume":21448200},{"timestamp":1208957400,"date":"2008-04-23","index":3986,"close":8.93,"high":8.93,"low":8.81,"open":8.86,"volume":33421000},{"timestamp":1209043800,"date":"2008-04-24","index":3987,"close":7.99,"high":8.09,"low":7.7,"open":7.95,"volume":143464800},{"timestamp":1209130200,"date":"2008-04-25","index":3988,"close":7.93,"high":8.09,"low":7.72,"open":8.07,"volume":39474200},{"timestamp":1209389400,"date":"2008-04-28","index":3989,"close":7.83,"high":7.97,"low":7.8,"open":7.96,"volume":24033800},{"timestamp":1209475800,"date":"2008-04-29","index":3990,"close":8.1,"high":8.18,"low":7.82,"open":7.83,"volume":28584200}],"post":[{"timestamp":1209562200,"date":"2008-04-30","index":3991,"close":8.11,"high":8.3,"low":8.03,"open":8.15,"volume":34839600},{"timestamp":1209648600,"date":"2008-05-01","index":3992,"close":8.32,"high":8.44,"low":7.91,"open":7.98,"volume":42237400},{"timestamp":1209735000,"date":"2008-05-02","index":3993,"close":8.23,"high":8.55,"low":8.13,"open":8.5,"volume":31554400},{"timestamp":1209994200,"date":"2008-05-05","index":3994,"close":8.17,"high":8.29,"low":8.1,"open":8.2,"volume":25076400},{"timestamp":1210080600,"date":"2008-05-06","index":3995,"close":8.18,"high":8.28,"low":8.06,"open":8.11,"volume":27252000},{"timestamp":1210167000,"date":"2008-05-07","index":3996,"close":7.97,"high":8.23,"low":7.96,"open":8.2,"volume":30410400},{"timestamp":1210253400,"date":"2008-05-08","index":3997,"close":7.93,"high":8.05,"low":7.86,"open":8.01,"volume":40002000},{"timestamp":1210339800,"date":"2008-05-09","index":3998,"close":7.93,"high":7.99,"low":7.84,"open":7.89,"volume":27256800},{"timestamp":1210599000,"date":"2008-05-12","index":3999,"close":8.02,"high":8.02,"low":7.92,"open":7.95,"volume":24593400},{"timestamp":1210685400,"date":"2008-05-13","index":4000,"close":7.97,"high":8.04,"low":7.85,"open":8.04,"volume":21655800},{"timestamp":1210771800,"date":"2008-05-14","index":4001,"close":7.96,"high":8.06,"low":7.93,"open":7.97,"volume":21805000}]},{"date":"2008-01-30","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1200321000,"date":"2008-01-14","index":3917,"close":9.77,"high":9.98,"low":9.72,"open":9.95,"volume":23197400},{"timestamp":1200407400,"date":"2008-01-15","index":3918,"close":9.42,"high":9.7,"low":9.41,"open":9.63,"volume":29007200},{"timestamp":1200493800,"date":"2008-01-16","index":3919,"close":9.65,"high":9.89,"low":9.42,"open":9.49,"volume":33159800},{"timestamp":1200580200,"date":"2008-01-17","index":3920,"close":9.52,"high":9.74,"low":9.51,"open":9.64,"volume":23452200},{"timestamp":1200666600,"date":"2008-01-18","index":3921,"close":9.33,"high":9.68,"low":9.19,"open":9.38,"volume":39570200},{"timestamp":1201012200,"date":"2008-01-22","index":3922,"close":9.34,"high":9.44,"low":8.83,"open":8.9,"volume":43731800},{"timestamp":1201098600,"date":"2008-01-23","index":3923,"close":9.98,"high":10.1,"low":9.06,"open":9.06,"volume":52041600},{"timestamp":1201185000,"date":"2008-01-24","index":3924,"close":10.23,"high":10.24,"low":9.96,"open":10.05,"volume":41792800},{"timestamp":1201271400,"date":"2008-01-25","index":3925,"close":9.83,"high":10.34,"low":9.73,"open":10.31,"volume":35492000},{"timestamp":1201530600,"date":"2008-01-28","index":3926,"close":9.83,"high":9.9,"low":9.58,"open":9.73,"volume":27001400},{"timestamp":1201617000,"date":"2008-01-29","index":3927,"close":9.98,"high":10.19,"low":9.83,"open":9.93,"volume":21244200}],"post":[{"timestamp":1201703400,"date":"2008-01-30","index":3928,"close":9.61,"high":10.1,"low":9.48,"open":10,"volume":45354600},{"timestamp":1201789800,"date":"2008-01-31","index":3929,"close":9.45,"high":9.59,"low":9.04,"open":9.09,"volume":87545200},{"timestamp":1201876200,"date":"2008-02-01","index":3930,"close":9.61,"high":9.66,"low":9.32,"open":9.48,"volume":31496400},{"timestamp":1202135400,"date":"2008-02-04","index":3931,"close":9.6,"high":9.68,"low":9.52,"open":9.66,"volume":20983600},{"timestamp":1202221800,"date":"2008-02-05","index":3932,"close":9.26,"high":9.56,"low":9.25,"open":9.45,"volume":30507400},{"timestamp":1202308200,"date":"2008-02-06","index":3933,"close":9.07,"high":9.45,"low":9.01,"open":9.35,"volume":29147200},{"timestamp":1202394600,"date":"2008-02-07","index":3934,"close":9.27,"high":9.39,"low":9.01,"open":9.01,"volume":24914000},{"timestamp":1202481000,"date":"2008-02-08","index":3935,"close":9.13,"high":9.39,"low":9.08,"open":9.23,"volume":21868400},{"timestamp":1202740200,"date":"2008-02-11","index":3936,"close":9.26,"high":9.27,"low":8.98,"open":9.11,"volume":21100400},{"timestamp":1202826600,"date":"2008-02-12","index":3937,"close":9.35,"high":9.63,"low":9.26,"open":9.3,"volume":27547600},{"timestamp":1202913000,"date":"2008-02-13","index":3938,"close":9.43,"high":9.56,"low":9.29,"open":9.44,"volume":21567200}]},{"date":"2007-11-15","estimated":0.1,"reported":0.11,"pre":[{"timestamp":1193837400,"date":"2007-10-31","index":3867,"close":13.34,"high":13.38,"low":13.05,"open":13.07,"volume":22541200},{"timestamp":1193923800,"date":"2007-11-01","index":3868,"close":12.91,"high":13.34,"low":12.9,"open":13.2,"volume":28337200},{"timestamp":1194010200,"date":"2007-11-02","index":3869,"close":12.77,"high":13.05,"low":12.65,"open":13,"volume":28621600},{"timestamp":1194273000,"date":"2007-11-05","index":3870,"close":12.48,"high":12.66,"low":12.41,"open":12.64,"volume":27537000},{"timestamp":1194359400,"date":"2007-11-06","index":3871,"close":12.48,"high":12.57,"low":12.3,"open":12.5,"volume":16070400},{"timestamp":1194445800,"date":"2007-11-07","index":3872,"close":12.06,"high":12.41,"low":12.05,"open":12.32,"volume":36773600},{"timestamp":1194532200,"date":"2007-11-08","index":3873,"close":11.7,"high":12.05,"low":11.48,"open":11.94,"volume":52779600},{"timestamp":1194618600,"date":"2007-11-09","index":3874,"close":11.28,"high":11.65,"low":11.28,"open":11.52,"volume":37158600},{"timestamp":1194877800,"date":"2007-11-12","index":3875,"close":11.57,"high":11.77,"low":11.31,"open":11.31,"volume":43949800},{"timestamp":1194964200,"date":"2007-11-13","index":3876,"close":11.99,"high":11.99,"low":11.57,"open":11.78,"volume":31595000},{"timestamp":1195050600,"date":"2007-11-14","index":3877,"close":12.13,"high":12.13,"low":11.96,"open":12.02,"volume":33250000}],"post":[{"timestamp":1195137000,"date":"2007-11-15","index":3878,"close":12.05,"high":12.2,"low":11.83,"open":11.91,"volume":40417000},{"timestamp":1195223400,"date":"2007-11-16","index":3879,"close":11.59,"high":11.75,"low":10.89,"open":10.94,"volume":131420600},{"timestamp":1195482600,"date":"2007-11-19","index":3880,"close":11.44,"high":11.51,"low":11.2,"open":11.4,"volume":65878000},{"timestamp":1195569000,"date":"2007-11-20","index":3881,"close":11.55,"high":11.56,"low":11.23,"open":11.4,"volume":61032000},{"timestamp":1195655400,"date":"2007-11-21","index":3882,"close":11.4,"high":11.56,"low":11.28,"open":11.31,"volume":32754600},{"timestamp":1195828200,"date":"2007-11-23","index":3883,"close":11.53,"high":11.55,"low":11.31,"open":11.4,"volume":10370600},{"timestamp":1196087400,"date":"2007-11-26","index":3884,"close":11.09,"high":11.49,"low":11.07,"open":11.47,"volume":37266000},{"timestamp":1196173800,"date":"2007-11-27","index":3885,"close":11.31,"high":11.32,"low":11.12,"open":11.12,"volume":22885000},{"timestamp":1196260200,"date":"2007-11-28","index":3886,"close":11.48,"high":11.56,"low":11.23,"open":11.24,"volume":38441600},{"timestamp":1196346600,"date":"2007-11-29","index":3887,"close":11.52,"high":11.54,"low":11.27,"open":11.35,"volume":19114200},{"timestamp":1196433000,"date":"2007-11-30","index":3888,"close":11.69,"high":11.94,"low":11.5,"open":11.58,"volume":27218000}]},{"date":"2007-08-01","estimated":0.11,"reported":0.11,"pre":[{"timestamp":1184679000,"date":"2007-07-17","index":3792,"close":12.94,"high":13.13,"low":12.9,"open":13.03,"volume":20700800},{"timestamp":1184765400,"date":"2007-07-18","index":3793,"close":13.25,"high":13.27,"low":12.89,"open":12.91,"volume":45137800},{"timestamp":1184851800,"date":"2007-07-19","index":3794,"close":13.85,"high":14.09,"low":13.34,"open":13.37,"volume":76960800},{"timestamp":1184938200,"date":"2007-07-20","index":3795,"close":13.85,"high":14.06,"low":13.69,"open":13.99,"volume":38022400},{"timestamp":1185197400,"date":"2007-07-23","index":3796,"close":14.09,"high":14.2,"low":13.9,"open":13.98,"volume":39394200},{"timestamp":1185283800,"date":"2007-07-24","index":3797,"close":14.15,"high":14.25,"low":13.98,"open":14.16,"volume":37391400},{"timestamp":1185370200,"date":"2007-07-25","index":3798,"close":13.98,"high":14.19,"low":13.84,"open":14.17,"volume":25189000},{"timestamp":1185456600,"date":"2007-07-26","index":3799,"close":13.72,"high":13.9,"low":13.33,"open":13.86,"volume":48659800},{"timestamp":1185543000,"date":"2007-07-27","index":3800,"close":13.47,"high":13.75,"low":13.36,"open":13.61,"volume":40579800},{"timestamp":1185802200,"date":"2007-07-30","index":3801,"close":13.49,"high":13.56,"low":13.23,"open":13.42,"volume":35948600},{"timestamp":1185888600,"date":"2007-07-31","index":3802,"close":13.34,"high":13.66,"low":13.34,"open":13.61,"volume":33293000}],"post":[{"timestamp":1185975000,"date":"2007-08-01","index":3803,"close":13.6,"high":13.65,"low":13.25,"open":13.26,"volume":43122000},{"timestamp":1186061400,"date":"2007-08-02","index":3804,"close":13.46,"high":14,"low":13.42,"open":13.85,"volume":38705000},{"timestamp":1186147800,"date":"2007-08-03","index":3805,"close":13.15,"high":13.48,"low":13.15,"open":13.46,"volume":33611000},{"timestamp":1186407000,"date":"2007-08-06","index":3806,"close":13.44,"high":13.52,"low":13.15,"open":13.22,"volume":24520400},{"timestamp":1186493400,"date":"2007-08-07","index":3807,"close":13.56,"high":13.65,"low":13.26,"open":13.4,"volume":22935000},{"timestamp":1186579800,"date":"2007-08-08","index":3808,"close":13.86,"high":14.02,"low":13.55,"open":13.55,"volume":27992800},{"timestamp":1186666200,"date":"2007-08-09","index":3809,"close":14.02,"high":14.27,"low":13.68,"open":13.75,"volume":40438800},{"timestamp":1186752600,"date":"2007-08-10","index":3810,"close":14.02,"high":14.3,"low":13.89,"open":13.89,"volume":26435800},{"timestamp":1187011800,"date":"2007-08-13","index":3811,"close":13.9,"high":14.18,"low":13.75,"open":14.02,"volume":23807600},{"timestamp":1187098200,"date":"2007-08-14","index":3812,"close":13.57,"high":13.9,"low":13.51,"open":13.9,"volume":22729400},{"timestamp":1187184600,"date":"2007-08-15","index":3813,"close":13.28,"high":13.66,"low":13.25,"open":13.51,"volume":29880200}]},{"date":"2007-05-03","estimated":0.1,"reported":0.1,"pre":[{"timestamp":1176903000,"date":"2007-04-18","index":3730,"close":15.49,"high":15.59,"low":15.43,"open":15.52,"volume":12581800},{"timestamp":1176989400,"date":"2007-04-19","index":3731,"close":15.39,"high":15.4,"low":15.23,"open":15.4,"volume":12873200},{"timestamp":1177075800,"date":"2007-04-20","index":3732,"close":15.83,"high":15.97,"low":15.49,"open":15.61,"volume":40830800},{"timestamp":1177335000,"date":"2007-04-23","index":3733,"close":15.78,"high":15.99,"low":15.7,"open":15.83,"volume":17174200},{"timestamp":1177421400,"date":"2007-04-24","index":3734,"close":15.67,"high":15.8,"low":15.52,"open":15.77,"volume":18301400},{"timestamp":1177507800,"date":"2007-04-25","index":3735,"close":15.92,"high":15.95,"low":15.6,"open":15.66,"volume":19252800},{"timestamp":1177594200,"date":"2007-04-26","index":3736,"close":15.91,"high":16.15,"low":15.82,"open":15.92,"volume":14569400},{"timestamp":1177680600,"date":"2007-04-27","index":3737,"close":15.75,"high":15.94,"low":15.7,"open":15.9,"volume":18877800},{"timestamp":1177939800,"date":"2007-04-30","index":3738,"close":15.51,"high":15.81,"low":15.5,"open":15.73,"volume":16122400},{"timestamp":1178026200,"date":"2007-05-01","index":3739,"close":15.51,"high":15.59,"low":15.31,"open":15.58,"volume":15211400},{"timestamp":1178112600,"date":"2007-05-02","index":3740,"close":15.63,"high":15.79,"low":15.5,"open":15.54,"volume":18860000}],"post":[{"timestamp":1178199000,"date":"2007-05-03","index":3741,"close":15.81,"high":15.89,"low":15.6,"open":15.77,"volume":45553400},{"timestamp":1178285400,"date":"2007-05-04","index":3742,"close":15.35,"high":15.95,"low":15.28,"open":15.94,"volume":39617200},{"timestamp":1178544600,"date":"2007-05-07","index":3743,"close":15.18,"high":15.44,"low":15.15,"open":15.41,"volume":25843200},{"timestamp":1178631000,"date":"2007-05-08","index":3744,"close":15.09,"high":15.19,"low":15.01,"open":15.16,"volume":20120000},{"timestamp":1178717400,"date":"2007-05-09","index":3745,"close":15.02,"high":15.15,"low":14.9,"open":15.1,"volume":25118000},{"timestamp":1178803800,"date":"2007-05-10","index":3746,"close":14.77,"high":15.04,"low":14.75,"open":14.95,"volume":25249000},{"timestamp":1178890200,"date":"2007-05-11","index":3747,"close":14.81,"high":14.92,"low":14.75,"open":14.82,"volume":19497400},{"timestamp":1179149400,"date":"2007-05-14","index":3748,"close":14.45,"high":14.88,"low":14.35,"open":14.85,"volume":37659400},{"timestamp":1179235800,"date":"2007-05-15","index":3749,"close":14.19,"high":14.5,"low":14.19,"open":14.45,"volume":40708200},{"timestamp":1179322200,"date":"2007-05-16","index":3750,"close":14.1,"high":14.37,"low":14.02,"open":14.21,"volume":53803800},{"timestamp":1179408600,"date":"2007-05-17","index":3751,"close":14.23,"high":14.29,"low":14.03,"open":14.19,"volume":67067400}]},{"date":"2007-01-31","estimated":0.13,"reported":0.13,"pre":[{"timestamp":1168957800,"date":"2007-01-16","index":3666,"close":18.11,"high":18.18,"low":17.85,"open":18,"volume":9409800},{"timestamp":1169044200,"date":"2007-01-17","index":3667,"close":18.15,"high":18.26,"low":18.09,"open":18.13,"volume":12711200},{"timestamp":1169130600,"date":"2007-01-18","index":3668,"close":17.89,"high":18.31,"low":17.78,"open":18.26,"volume":12058200},{"timestamp":1169217000,"date":"2007-01-19","index":3669,"close":17.77,"high":17.97,"low":17.7,"open":17.76,"volume":13125800},{"timestamp":1169476200,"date":"2007-01-22","index":3670,"close":17.65,"high":17.8,"low":17.5,"open":17.75,"volume":11134600},{"timestamp":1169562600,"date":"2007-01-23","index":3671,"close":17.48,"high":17.83,"low":17.41,"open":17.65,"volume":12573000},{"timestamp":1169649000,"date":"2007-01-24","index":3672,"close":17.4,"high":17.64,"low":17.39,"open":17.6,"volume":16345800},{"timestamp":1169735400,"date":"2007-01-25","index":3673,"close":16.99,"high":17.37,"low":16.94,"open":17.34,"volume":20933800},{"timestamp":1169821800,"date":"2007-01-26","index":3674,"close":16.94,"high":17.19,"low":16.75,"open":17.08,"volume":21918400},{"timestamp":1170081000,"date":"2007-01-29","index":3675,"close":17.28,"high":17.4,"low":16.83,"open":17.03,"volume":22260200},{"timestamp":1170167400,"date":"2007-01-30","index":3676,"close":17.28,"high":17.68,"low":17.26,"open":17.59,"volume":28372200}],"post":[{"timestamp":1170253800,"date":"2007-01-31","index":3677,"close":17.47,"high":17.58,"low":17.18,"open":17.32,"volume":21878800},{"timestamp":1170340200,"date":"2007-02-01","index":3678,"close":17.2,"high":17.71,"low":17.19,"open":17.57,"volume":27823800},{"timestamp":1170426600,"date":"2007-02-02","index":3679,"close":17.14,"high":17.29,"low":17.01,"open":17.29,"volume":15402400},{"timestamp":1170685800,"date":"2007-02-05","index":3680,"close":17.01,"high":17.15,"low":16.94,"open":17.1,"volume":15551200},{"timestamp":1170772200,"date":"2007-02-06","index":3681,"close":16.83,"high":17.05,"low":16.64,"open":17.02,"volume":23613800},{"timestamp":1170858600,"date":"2007-02-07","index":3682,"close":16.83,"high":17,"low":16.64,"open":16.84,"volume":16508600},{"timestamp":1170945000,"date":"2007-02-08","index":3683,"close":16.71,"high":16.89,"low":16.58,"open":16.83,"volume":24264000},{"timestamp":1171031400,"date":"2007-02-09","index":3684,"close":16.48,"high":16.81,"low":16.45,"open":16.75,"volume":15744600},{"timestamp":1171290600,"date":"2007-02-12","index":3685,"close":16.33,"high":16.48,"low":16.19,"open":16.45,"volume":16309600},{"timestamp":1171377000,"date":"2007-02-13","index":3686,"close":16.33,"high":16.49,"low":16.24,"open":16.39,"volume":16651000},{"timestamp":1171463400,"date":"2007-02-14","index":3687,"close":16.67,"high":16.73,"low":16.36,"open":16.38,"volume":19788400}]},{"date":"2006-11-16","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1162391400,"date":"2006-11-01","index":3617,"close":18.8,"high":19.13,"low":18.67,"open":19,"volume":13643400},{"timestamp":1162477800,"date":"2006-11-02","index":3618,"close":18.66,"high":18.82,"low":18.42,"open":18.73,"volume":11327200},{"timestamp":1162564200,"date":"2006-11-03","index":3619,"close":18.24,"high":18.7,"low":18.11,"open":18.64,"volume":18159200},{"timestamp":1162823400,"date":"2006-11-06","index":3620,"close":18.74,"high":18.97,"low":18.25,"open":18.28,"volume":16681000},{"timestamp":1162909800,"date":"2006-11-07","index":3621,"close":18.53,"high":18.77,"low":18.48,"open":18.77,"volume":14534600},{"timestamp":1162996200,"date":"2006-11-08","index":3622,"close":18.67,"high":18.79,"low":18.26,"open":18.43,"volume":12796600},{"timestamp":1163082600,"date":"2006-11-09","index":3623,"close":18.46,"high":18.78,"low":18.35,"open":18.78,"volume":9608800},{"timestamp":1163169000,"date":"2006-11-10","index":3624,"close":18.9,"high":18.94,"low":18.49,"open":18.52,"volume":10212200},{"timestamp":1163428200,"date":"2006-11-13","index":3625,"close":19.22,"high":19.38,"low":18.9,"open":18.95,"volume":13351600},{"timestamp":1163514600,"date":"2006-11-14","index":3626,"close":19.24,"high":19.38,"low":19,"open":19.26,"volume":13777800},{"timestamp":1163601000,"date":"2006-11-15","index":3627,"close":19.49,"high":19.69,"low":19.26,"open":19.33,"volume":14137000}],"post":[{"timestamp":1163687400,"date":"2006-11-16","index":3628,"close":19.72,"high":20,"low":19.59,"open":19.61,"volume":27037000},{"timestamp":1163773800,"date":"2006-11-17","index":3629,"close":18.71,"high":18.77,"low":18.36,"open":18.51,"volume":41730000},{"timestamp":1164033000,"date":"2006-11-20","index":3630,"close":18.38,"high":18.7,"low":18.36,"open":18.5,"volume":20019200},{"timestamp":1164119400,"date":"2006-11-21","index":3631,"close":18.28,"high":18.42,"low":18.25,"open":18.3,"volume":13819000},{"timestamp":1164205800,"date":"2006-11-22","index":3632,"close":18.19,"high":18.38,"low":17.85,"open":18.28,"volume":17494000},{"timestamp":1164378600,"date":"2006-11-24","index":3633,"close":18.16,"high":18.38,"low":18.03,"open":18.03,"volume":5549800},{"timestamp":1164637800,"date":"2006-11-27","index":3634,"close":17.91,"high":18.16,"low":17.83,"open":18.1,"volume":12931400},{"timestamp":1164724200,"date":"2006-11-28","index":3635,"close":17.66,"high":17.92,"low":17.62,"open":17.79,"volume":14835400},{"timestamp":1164810600,"date":"2006-11-29","index":3636,"close":17.85,"high":17.9,"low":17.62,"open":17.81,"volume":13485800},{"timestamp":1164897000,"date":"2006-11-30","index":3637,"close":17.65,"high":17.95,"low":17.58,"open":17.8,"volume":14480600},{"timestamp":1164983400,"date":"2006-12-01","index":3638,"close":17.6,"high":17.77,"low":17.45,"open":17.63,"volume":11844800}]},{"date":"2006-08-02","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1153229400,"date":"2006-07-18","index":3542,"close":16.7,"high":17.19,"low":16.47,"open":17.06,"volume":26768000},{"timestamp":1153315800,"date":"2006-07-19","index":3543,"close":16.92,"high":17.06,"low":16.63,"open":16.83,"volume":14262600},{"timestamp":1153402200,"date":"2006-07-20","index":3544,"close":16.7,"high":17.21,"low":16.65,"open":17.16,"volume":14183400},{"timestamp":1153488600,"date":"2006-07-21","index":3545,"close":16.9,"high":17.05,"low":16.53,"open":16.57,"volume":16665000},{"timestamp":1153747800,"date":"2006-07-24","index":3546,"close":17.35,"high":17.38,"low":16.9,"open":16.94,"volume":13698400},{"timestamp":1153834200,"date":"2006-07-25","index":3547,"close":17.7,"high":17.75,"low":17.25,"open":17.25,"volume":15972200},{"timestamp":1153920600,"date":"2006-07-26","index":3548,"close":17.01,"high":17.54,"low":16.9,"open":17.48,"volume":23442200},{"timestamp":1154007000,"date":"2006-07-27","index":3549,"close":16.79,"high":17.25,"low":16.73,"open":17.08,"volume":10711600},{"timestamp":1154093400,"date":"2006-07-28","index":3550,"close":17.01,"high":17.22,"low":16.83,"open":16.83,"volume":11539000},{"timestamp":1154352600,"date":"2006-07-31","index":3551,"close":17.11,"high":17.25,"low":16.83,"open":16.97,"volume":9322600},{"timestamp":1154439000,"date":"2006-08-01","index":3552,"close":16.48,"high":17,"low":16.2,"open":17,"volume":27140400}],"post":[{"timestamp":1154525400,"date":"2006-08-02","index":3553,"close":16.65,"high":16.85,"low":16.38,"open":16.38,"volume":38096200},{"timestamp":1154611800,"date":"2006-08-03","index":3554,"close":15.32,"high":15.77,"low":14.36,"open":14.55,"volume":114960000},{"timestamp":1154698200,"date":"2006-08-04","index":3555,"close":15.31,"high":15.6,"low":15.14,"open":15.57,"volume":31925600},{"timestamp":1154957400,"date":"2006-08-07","index":3556,"close":15.4,"high":15.6,"low":15.23,"open":15.25,"volume":26483200},{"timestamp":1155043800,"date":"2006-08-08","index":3557,"close":15.17,"high":15.56,"low":15.11,"open":15.55,"volume":17683400},{"timestamp":1155130200,"date":"2006-08-09","index":3558,"close":14.77,"high":15.34,"low":14.69,"open":15.3,"volume":32056000},{"timestamp":1155216600,"date":"2006-08-10","index":3559,"close":14.98,"high":15.03,"low":14.69,"open":14.75,"volume":26931200},{"timestamp":1155303000,"date":"2006-08-11","index":3560,"close":14.95,"high":14.98,"low":14.78,"open":14.93,"volume":16196200},{"timestamp":1155562200,"date":"2006-08-14","index":3561,"close":14.98,"high":15.16,"low":14.94,"open":15.13,"volume":14702600},{"timestamp":1155648600,"date":"2006-08-15","index":3562,"close":15.1,"high":15.19,"low":14.94,"open":15.15,"volume":11857200},{"timestamp":1155735000,"date":"2006-08-16","index":3563,"close":15.32,"high":15.35,"low":14.98,"open":15.19,"volume":13215200}]},{"date":"2006-05-03","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1145367000,"date":"2006-04-18","index":3479,"close":19.28,"high":19.46,"low":18.99,"open":19.1,"volume":11339000},{"timestamp":1145453400,"date":"2006-04-19","index":3480,"close":19.44,"high":19.6,"low":19.26,"open":19.26,"volume":9441400},{"timestamp":1145539800,"date":"2006-04-20","index":3481,"close":19.43,"high":19.6,"low":19.4,"open":19.54,"volume":7424200},{"timestamp":1145626200,"date":"2006-04-21","index":3482,"close":19.35,"high":19.75,"low":19.15,"open":19.59,"volume":11463400},{"timestamp":1145885400,"date":"2006-04-24","index":3483,"close":19.31,"high":19.56,"low":19.25,"open":19.5,"volume":7589400},{"timestamp":1145971800,"date":"2006-04-25","index":3484,"close":19.08,"high":19.45,"low":19.01,"open":19.37,"volume":9245000},{"timestamp":1146058200,"date":"2006-04-26","index":3485,"close":18.78,"high":19.17,"low":18.75,"open":19.14,"volume":13706800},{"timestamp":1146144600,"date":"2006-04-27","index":3486,"close":18.48,"high":18.77,"low":18.39,"open":18.6,"volume":19809800},{"timestamp":1146231000,"date":"2006-04-28","index":3487,"close":18.64,"high":18.75,"low":18.5,"open":18.6,"volume":11122200},{"timestamp":1146490200,"date":"2006-05-01","index":3488,"close":18.63,"high":18.99,"low":18.6,"open":18.82,"volume":18116400},{"timestamp":1146576600,"date":"2006-05-02","index":3489,"close":18.91,"high":19.1,"low":18.56,"open":18.77,"volume":15464000}],"post":[{"timestamp":1146663000,"date":"2006-05-03","index":3490,"close":18.67,"high":18.97,"low":18.5,"open":18.95,"volume":16206800},{"timestamp":1146749400,"date":"2006-05-04","index":3491,"close":19.4,"high":19.73,"low":18.5,"open":18.65,"volume":29507000},{"timestamp":1146835800,"date":"2006-05-05","index":3492,"close":19.82,"high":19.94,"low":19.52,"open":19.52,"volume":14935800},{"timestamp":1147095000,"date":"2006-05-08","index":3493,"close":19.63,"high":19.77,"low":19.61,"open":19.69,"volume":11372800},{"timestamp":1147181400,"date":"2006-05-09","index":3494,"close":19.23,"high":19.66,"low":19.18,"open":19.62,"volume":12657200},{"timestamp":1147267800,"date":"2006-05-10","index":3495,"close":19.1,"high":19.26,"low":19,"open":19.22,"volume":12813800},{"timestamp":1147354200,"date":"2006-05-11","index":3496,"close":18.27,"high":19.06,"low":18.03,"open":19,"volume":23034400},{"timestamp":1147440600,"date":"2006-05-12","index":3497,"close":17.83,"high":18.34,"low":17.74,"open":18.25,"volume":16773400},{"timestamp":1147699800,"date":"2006-05-15","index":3498,"close":18.15,"high":18.17,"low":17.56,"open":17.88,"volume":13821600},{"timestamp":1147786200,"date":"2006-05-16","index":3499,"close":18.53,"high":18.54,"low":18.09,"open":18.19,"volume":18617400},{"timestamp":1147872600,"date":"2006-05-17","index":3500,"close":18.2,"high":18.44,"low":18.08,"open":18.4,"volume":13977800}]},{"date":"2006-02-01","estimated":0.1,"reported":0.11,"pre":[{"timestamp":1137508200,"date":"2006-01-17","index":3416,"close":15.57,"high":15.74,"low":15.53,"open":15.54,"volume":7289800},{"timestamp":1137594600,"date":"2006-01-18","index":3417,"close":15.56,"high":15.77,"low":15.49,"open":15.51,"volume":6810600},{"timestamp":1137681000,"date":"2006-01-19","index":3418,"close":15.68,"high":15.79,"low":15.49,"open":15.56,"volume":6644200},{"timestamp":1137767400,"date":"2006-01-20","index":3419,"close":15.15,"high":15.77,"low":15.09,"open":15.72,"volume":12924800},{"timestamp":1138026600,"date":"2006-01-23","index":3420,"close":15.12,"high":15.38,"low":14.95,"open":15.21,"volume":6912000},{"timestamp":1138113000,"date":"2006-01-24","index":3421,"close":15.35,"high":15.38,"low":15.1,"open":15.12,"volume":7601000},{"timestamp":1138199400,"date":"2006-01-25","index":3422,"close":15.18,"high":15.38,"low":15.1,"open":15.34,"volume":7276600},{"timestamp":1138285800,"date":"2006-01-26","index":3423,"close":15.74,"high":15.76,"low":15.25,"open":15.41,"volume":9298400},{"timestamp":1138372200,"date":"2006-01-27","index":3424,"close":15.98,"high":16.16,"low":15.72,"open":15.8,"volume":9404600},{"timestamp":1138631400,"date":"2006-01-30","index":3425,"close":15.94,"high":16.16,"low":15.86,"open":16.05,"volume":6701200},{"timestamp":1138717800,"date":"2006-01-31","index":3426,"close":15.85,"high":16.01,"low":15.66,"open":15.98,"volume":9070200}],"post":[{"timestamp":1138804200,"date":"2006-02-01","index":3427,"close":15.68,"high":16.01,"low":15.57,"open":15.64,"volume":13563200},{"timestamp":1138890600,"date":"2006-02-02","index":3428,"close":17.2,"high":17.42,"low":16.5,"open":16.58,"volume":41156200},{"timestamp":1138977000,"date":"2006-02-03","index":3429,"close":16.94,"high":17.28,"low":16.82,"open":17.1,"volume":18720600},{"timestamp":1139236200,"date":"2006-02-06","index":3430,"close":17.25,"high":17.25,"low":16.75,"open":16.75,"volume":12475000},{"timestamp":1139322600,"date":"2006-02-07","index":3431,"close":17.16,"high":17.28,"low":17.02,"open":17.2,"volume":14700200},{"timestamp":1139409000,"date":"2006-02-08","index":3432,"close":17.36,"high":17.5,"low":17.1,"open":17.25,"volume":12809800},{"timestamp":1139495400,"date":"2006-02-09","index":3433,"close":17.59,"high":17.67,"low":17.36,"open":17.56,"volume":13998400},{"timestamp":1139581800,"date":"2006-02-10","index":3434,"close":17.75,"high":17.82,"low":17.5,"open":17.68,"volume":10493600},{"timestamp":1139841000,"date":"2006-02-13","index":3435,"close":17.28,"high":17.35,"low":17.03,"open":17.18,"volume":13833800},{"timestamp":1139927400,"date":"2006-02-14","index":3436,"close":17.33,"high":17.45,"low":17.22,"open":17.4,"volume":11034600},{"timestamp":1140013800,"date":"2006-02-15","index":3437,"close":17.59,"high":17.65,"low":17.03,"open":17.35,"volume":9871200}]},{"date":"2005-11-17","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1130941800,"date":"2005-11-02","index":3366,"close":14.41,"high":14.52,"low":14.13,"open":14.23,"volume":13744200},{"timestamp":1131028200,"date":"2005-11-03","index":3367,"close":14.72,"high":14.95,"low":14.42,"open":14.55,"volume":17615000},{"timestamp":1131114600,"date":"2005-11-04","index":3368,"close":15.18,"high":15.29,"low":15.05,"open":15.19,"volume":13103000},{"timestamp":1131373800,"date":"2005-11-07","index":3369,"close":15.2,"high":15.48,"low":15.11,"open":15.37,"volume":11982600},{"timestamp":1131460200,"date":"2005-11-08","index":3370,"close":14.75,"high":15.25,"low":14.72,"open":15.2,"volume":14185000},{"timestamp":1131546600,"date":"2005-11-09","index":3371,"close":14.75,"high":14.91,"low":14.72,"open":14.75,"volume":10166800},{"timestamp":1131633000,"date":"2005-11-10","index":3372,"close":14.98,"high":14.99,"low":14.37,"open":14.41,"volume":15788200},{"timestamp":1131719400,"date":"2005-11-11","index":3373,"close":15.07,"high":15.16,"low":14.98,"open":15.04,"volume":8672600},{"timestamp":1131978600,"date":"2005-11-14","index":3374,"close":15.15,"high":15.25,"low":15.07,"open":15.1,"volume":6762400},{"timestamp":1132065000,"date":"2005-11-15","index":3375,"close":15.14,"high":15.34,"low":14.98,"open":15.34,"volume":5711800},{"timestamp":1132151400,"date":"2005-11-16","index":3376,"close":15.21,"high":15.29,"low":15.09,"open":15.24,"volume":6561600}],"post":[{"timestamp":1132237800,"date":"2005-11-17","index":3377,"close":15.61,"high":15.63,"low":15.26,"open":15.38,"volume":11739200},{"timestamp":1132324200,"date":"2005-11-18","index":3378,"close":15.49,"high":15.81,"low":15.38,"open":15.74,"volume":14759200},{"timestamp":1132583400,"date":"2005-11-21","index":3379,"close":15.95,"high":16,"low":15.6,"open":15.61,"volume":15397600},{"timestamp":1132669800,"date":"2005-11-22","index":3380,"close":15.77,"high":15.99,"low":15.69,"open":15.92,"volume":11671200},{"timestamp":1132756200,"date":"2005-11-23","index":3381,"close":15.88,"high":15.94,"low":15.73,"open":15.8,"volume":7876400},{"timestamp":1132929000,"date":"2005-11-25","index":3382,"close":15.85,"high":16,"low":15.77,"open":15.94,"volume":3521000},{"timestamp":1133188200,"date":"2005-11-28","index":3383,"close":15.56,"high":15.95,"low":15.55,"open":15.82,"volume":7764200},{"timestamp":1133274600,"date":"2005-11-29","index":3384,"close":15.42,"high":15.77,"low":15.42,"open":15.75,"volume":10618200},{"timestamp":1133361000,"date":"2005-11-30","index":3385,"close":15.23,"high":15.59,"low":15.23,"open":15.45,"volume":11195600},{"timestamp":1133447400,"date":"2005-12-01","index":3386,"close":15.57,"high":15.68,"low":15.17,"open":15.17,"volume":13025000},{"timestamp":1133533800,"date":"2005-12-02","index":3387,"close":15.97,"high":16,"low":15.77,"open":15.97,"volume":11792200}]},{"date":"2005-07-27","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1121175000,"date":"2005-07-12","index":3286,"close":12.99,"high":13.01,"low":12.77,"open":12.94,"volume":7946000},{"timestamp":1121261400,"date":"2005-07-13","index":3287,"close":12.93,"high":13,"low":12.88,"open":12.94,"volume":9456400},{"timestamp":1121347800,"date":"2005-07-14","index":3288,"close":13.11,"high":13.14,"low":12.96,"open":13.09,"volume":10019600},{"timestamp":1121434200,"date":"2005-07-15","index":3289,"close":13.18,"high":13.25,"low":13.13,"open":13.17,"volume":9960800},{"timestamp":1121693400,"date":"2005-07-18","index":3290,"close":13.09,"high":13.13,"low":13.03,"open":13.11,"volume":7437600},{"timestamp":1121779800,"date":"2005-07-19","index":3291,"close":12.9,"high":13.12,"low":12.85,"open":13.05,"volume":11724800},{"timestamp":1121866200,"date":"2005-07-20","index":3292,"close":13.01,"high":13.06,"low":12.83,"open":12.88,"volume":10673600},{"timestamp":1121952600,"date":"2005-07-21","index":3293,"close":12.9,"high":13.01,"low":12.75,"open":12.96,"volume":8303600},{"timestamp":1122039000,"date":"2005-07-22","index":3294,"close":12.83,"high":13.01,"low":12.81,"open":12.9,"volume":9526000},{"timestamp":1122298200,"date":"2005-07-25","index":3295,"close":12.61,"high":12.81,"low":12.54,"open":12.75,"volume":12894000},{"timestamp":1122384600,"date":"2005-07-26","index":3296,"close":12.6,"high":12.69,"low":12.54,"open":12.63,"volume":12991200}],"post":[{"timestamp":1122471000,"date":"2005-07-27","index":3297,"close":12.59,"high":12.69,"low":12.48,"open":12.6,"volume":17695200},{"timestamp":1122557400,"date":"2005-07-28","index":3298,"close":13.17,"high":13.6,"low":13.07,"open":13.39,"volume":51825600},{"timestamp":1122643800,"date":"2005-07-29","index":3299,"close":13.14,"high":13.31,"low":13.14,"open":13.27,"volume":12990400},{"timestamp":1122903000,"date":"2005-08-01","index":3300,"close":13.05,"high":13.19,"low":13,"open":13.14,"volume":11180800},{"timestamp":1122989400,"date":"2005-08-02","index":3301,"close":13.03,"high":13.16,"low":12.99,"open":13.01,"volume":9830400},{"timestamp":1123075800,"date":"2005-08-03","index":3302,"close":12.98,"high":13.06,"low":12.94,"open":12.96,"volume":10522000},{"timestamp":1123162200,"date":"2005-08-04","index":3303,"close":12.74,"high":13.07,"low":12.72,"open":12.99,"volume":8155600},{"timestamp":1123248600,"date":"2005-08-05","index":3304,"close":12.64,"high":12.77,"low":12.63,"open":12.71,"volume":5796000},{"timestamp":1123507800,"date":"2005-08-08","index":3305,"close":12.75,"high":12.79,"low":12.6,"open":12.6,"volume":9387600},{"timestamp":1123594200,"date":"2005-08-09","index":3306,"close":12.94,"high":12.96,"low":12.74,"open":12.76,"volume":12118400},{"timestamp":1123680600,"date":"2005-08-10","index":3307,"close":12.84,"high":13.11,"low":12.83,"open":13,"volume":9333600}]},{"date":"2005-04-27","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1113312600,"date":"2005-04-12","index":3223,"close":11.99,"high":12.01,"low":11.7,"open":11.79,"volume":30865200},{"timestamp":1113399000,"date":"2005-04-13","index":3224,"close":11.78,"high":12.01,"low":11.74,"open":11.94,"volume":19818000},{"timestamp":1113485400,"date":"2005-04-14","index":3225,"close":11.72,"high":11.85,"low":11.67,"open":11.77,"volume":16619600},{"timestamp":1113571800,"date":"2005-04-15","index":3226,"close":11.84,"high":12.1,"low":11.73,"open":11.81,"volume":26153600},{"timestamp":1113831000,"date":"2005-04-18","index":3227,"close":11.75,"high":11.9,"low":11.6,"open":11.8,"volume":19468800},{"timestamp":1113917400,"date":"2005-04-19","index":3228,"close":11.56,"high":11.84,"low":11.49,"open":11.82,"volume":18394800},{"timestamp":1114003800,"date":"2005-04-20","index":3229,"close":11.42,"high":11.62,"low":11.15,"open":11.49,"volume":23174000},{"timestamp":1114090200,"date":"2005-04-21","index":3230,"close":11.6,"high":11.63,"low":11.45,"open":11.45,"volume":12236000},{"timestamp":1114176600,"date":"2005-04-22","index":3231,"close":11.39,"high":11.62,"low":11.35,"open":11.59,"volume":10021600},{"timestamp":1114435800,"date":"2005-04-25","index":3232,"close":11.86,"high":11.98,"low":11.56,"open":11.59,"volume":20926000},{"timestamp":1114522200,"date":"2005-04-26","index":3233,"close":11.65,"high":11.95,"low":11.65,"open":11.88,"volume":12108400}],"post":[{"timestamp":1114608600,"date":"2005-04-27","index":3234,"close":11.6,"high":11.81,"low":11.51,"open":11.69,"volume":14122800},{"timestamp":1114695000,"date":"2005-04-28","index":3235,"close":12.14,"high":12.35,"low":12.1,"open":12.12,"volume":28439200},{"timestamp":1114781400,"date":"2005-04-29","index":3236,"close":12.38,"high":12.46,"low":12.04,"open":12.4,"volume":19922000},{"timestamp":1115040600,"date":"2005-05-02","index":3237,"close":12.45,"high":12.5,"low":12.3,"open":12.48,"volume":20024400},{"timestamp":1115127000,"date":"2005-05-03","index":3238,"close":12.5,"high":12.56,"low":12.35,"open":12.42,"volume":14511200},{"timestamp":1115213400,"date":"2005-05-04","index":3239,"close":12.65,"high":12.7,"low":12.45,"open":12.51,"volume":14493600},{"timestamp":1115299800,"date":"2005-05-05","index":3240,"close":13.06,"high":13.11,"low":12.75,"open":12.91,"volume":24400000},{"timestamp":1115386200,"date":"2005-05-06","index":3241,"close":13.1,"high":13.27,"low":13.06,"open":13.2,"volume":16468800},{"timestamp":1115645400,"date":"2005-05-09","index":3242,"close":13.06,"high":13.18,"low":12.93,"open":13.17,"volume":11212000},{"timestamp":1115731800,"date":"2005-05-10","index":3243,"close":12.98,"high":13.05,"low":12.91,"open":12.99,"volume":8826000},{"timestamp":1115818200,"date":"2005-05-11","index":3244,"close":13.24,"high":13.25,"low":12.97,"open":13.02,"volume":11774400}]},{"date":"2005-01-26","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1105367400,"date":"2005-01-10","index":3160,"close":14.46,"high":14.9,"low":14.4,"open":14.84,"volume":25521200},{"timestamp":1105453800,"date":"2005-01-11","index":3161,"close":14.35,"high":14.41,"low":13.91,"open":14.31,"volume":31043200},{"timestamp":1105540200,"date":"2005-01-12","index":3162,"close":14.26,"high":14.51,"low":14.05,"open":14.35,"volume":17901600},{"timestamp":1105626600,"date":"2005-01-13","index":3163,"close":13.84,"high":14.2,"low":13.78,"open":14.1,"volume":23740000},{"timestamp":1105713000,"date":"2005-01-14","index":3164,"close":14.05,"high":14.23,"low":13.79,"open":13.81,"volume":21268800},{"timestamp":1106058600,"date":"2005-01-18","index":3165,"close":14.49,"high":14.52,"low":14.01,"open":14.12,"volume":14832400},{"timestamp":1106145000,"date":"2005-01-19","index":3166,"close":14.44,"high":14.71,"low":14.41,"open":14.61,"volume":15085600},{"timestamp":1106231400,"date":"2005-01-20","index":3167,"close":14.15,"high":14.58,"low":14.11,"open":14.47,"volume":19412400},{"timestamp":1106317800,"date":"2005-01-21","index":3168,"close":13.92,"high":14.24,"low":13.84,"open":14.22,"volume":19237600},{"timestamp":1106577000,"date":"2005-01-24","index":3169,"close":13.48,"high":13.91,"low":13.1,"open":13.89,"volume":31173200},{"timestamp":1106663400,"date":"2005-01-25","index":3170,"close":13.5,"high":13.79,"low":13.45,"open":13.48,"volume":20360800}],"post":[{"timestamp":1106749800,"date":"2005-01-26","index":3171,"close":13.84,"high":13.85,"low":13.47,"open":13.51,"volume":22027600},{"timestamp":1106836200,"date":"2005-01-27","index":3172,"close":13.26,"high":13.8,"low":13.07,"open":13.7,"volume":53403600},{"timestamp":1106922600,"date":"2005-01-28","index":3173,"close":13.43,"high":13.43,"low":13.02,"open":13.32,"volume":25232000},{"timestamp":1107181800,"date":"2005-01-31","index":3174,"close":13.5,"high":13.56,"low":13.35,"open":13.49,"volume":18148000},{"timestamp":1107268200,"date":"2005-02-01","index":3175,"close":13.59,"high":13.65,"low":13.44,"open":13.54,"volume":11965600},{"timestamp":1107354600,"date":"2005-02-02","index":3176,"close":13.5,"high":13.74,"low":13.38,"open":13.74,"volume":12258400},{"timestamp":1107441000,"date":"2005-02-03","index":3177,"close":12.39,"high":12.74,"low":12.28,"open":12.6,"volume":65583600},{"timestamp":1107527400,"date":"2005-02-04","index":3178,"close":12.66,"high":12.7,"low":12.3,"open":12.41,"volume":22377200},{"timestamp":1107786600,"date":"2005-02-07","index":3179,"close":12.75,"high":12.86,"low":12.58,"open":12.77,"volume":13668400},{"timestamp":1107873000,"date":"2005-02-08","index":3180,"close":12.89,"high":12.93,"low":12.68,"open":12.8,"volume":14066400},{"timestamp":1107959400,"date":"2005-02-09","index":3181,"close":12.64,"high":12.92,"low":12.59,"open":12.9,"volume":12164000}]},{"date":"2004-11-10","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1098797400,"date":"2004-10-26","index":3108,"close":12.63,"high":12.66,"low":12.43,"open":12.49,"volume":12204800},{"timestamp":1098883800,"date":"2004-10-27","index":3109,"close":12.95,"high":12.96,"low":12.55,"open":12.58,"volume":12871200},{"timestamp":1098970200,"date":"2004-10-28","index":3110,"close":13.21,"high":13.21,"low":12.78,"open":12.9,"volume":12049600},{"timestamp":1099056600,"date":"2004-10-29","index":3111,"close":13.22,"high":13.31,"low":13.11,"open":13.15,"volume":15049600},{"timestamp":1099319400,"date":"2004-11-01","index":3112,"close":13.32,"high":13.4,"low":13.15,"open":13.23,"volume":10605200},{"timestamp":1099405800,"date":"2004-11-02","index":3113,"close":13.24,"high":13.4,"low":13.24,"open":13.3,"volume":10987600},{"timestamp":1099492200,"date":"2004-11-03","index":3114,"close":13.37,"high":13.45,"low":13.25,"open":13.35,"volume":14934800},{"timestamp":1099578600,"date":"2004-11-04","index":3115,"close":13.66,"high":13.74,"low":13.32,"open":13.44,"volume":17352800},{"timestamp":1099665000,"date":"2004-11-05","index":3116,"close":13.63,"high":13.77,"low":13.55,"open":13.72,"volume":10580800},{"timestamp":1099924200,"date":"2004-11-08","index":3117,"close":13.6,"high":13.75,"low":13.53,"open":13.73,"volume":8412400},{"timestamp":1100010600,"date":"2004-11-09","index":3118,"close":13.7,"high":13.82,"low":13.57,"open":13.64,"volume":9550000}],"post":[{"timestamp":1100097000,"date":"2004-11-10","index":3119,"close":13.82,"high":14.14,"low":13.79,"open":13.85,"volume":21623200},{"timestamp":1100183400,"date":"2004-11-11","index":3120,"close":13.86,"high":13.94,"low":13.27,"open":13.34,"volume":31888000},{"timestamp":1100269800,"date":"2004-11-12","index":3121,"close":13.82,"high":13.89,"low":13.72,"open":13.85,"volume":12041200},{"timestamp":1100529000,"date":"2004-11-15","index":3122,"close":13.79,"high":13.86,"low":13.69,"open":13.8,"volume":10700400},{"timestamp":1100615400,"date":"2004-11-16","index":3123,"close":13.66,"high":13.81,"low":13.64,"open":13.66,"volume":8790000},{"timestamp":1100701800,"date":"2004-11-17","index":3124,"close":13.9,"high":13.94,"low":13.66,"open":13.71,"volume":10554000},{"timestamp":1100788200,"date":"2004-11-18","index":3125,"close":13.94,"high":13.98,"low":13.8,"open":13.87,"volume":8528400},{"timestamp":1100874600,"date":"2004-11-19","index":3126,"close":13.8,"high":14.12,"low":13.76,"open":13.98,"volume":8240000},{"timestamp":1101133800,"date":"2004-11-22","index":3127,"close":14.12,"high":14.19,"low":13.75,"open":14.15,"volume":10499600},{"timestamp":1101220200,"date":"2004-11-23","index":3128,"close":14.1,"high":14.22,"low":14.02,"open":14.12,"volume":10432400},{"timestamp":1101306600,"date":"2004-11-24","index":3129,"close":14.19,"high":14.25,"low":14.12,"open":14.17,"volume":7651600}]},{"date":"2004-07-21","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1089120600,"date":"2004-07-06","index":3029,"close":11.35,"high":11.6,"low":11.34,"open":11.45,"volume":14341600},{"timestamp":1089207000,"date":"2004-07-07","index":3030,"close":11.53,"high":11.56,"low":11.38,"open":11.4,"volume":14059200},{"timestamp":1089293400,"date":"2004-07-08","index":3031,"close":11.29,"high":11.59,"low":11.27,"open":11.58,"volume":12580400},{"timestamp":1089379800,"date":"2004-07-09","index":3032,"close":11.41,"high":11.47,"low":11.27,"open":11.35,"volume":10203600},{"timestamp":1089639000,"date":"2004-07-12","index":3033,"close":11.4,"high":11.49,"low":11.28,"open":11.38,"volume":9242000},{"timestamp":1089725400,"date":"2004-07-13","index":3034,"close":11.45,"high":11.49,"low":11.37,"open":11.44,"volume":8066400},{"timestamp":1089811800,"date":"2004-07-14","index":3035,"close":11.49,"high":11.65,"low":11.42,"open":11.45,"volume":15493600},{"timestamp":1089898200,"date":"2004-07-15","index":3036,"close":11.51,"high":11.55,"low":11.4,"open":11.51,"volume":12008400},{"timestamp":1089984600,"date":"2004-07-16","index":3037,"close":11.54,"high":11.61,"low":11.45,"open":11.61,"volume":16261200},{"timestamp":1090243800,"date":"2004-07-19","index":3038,"close":11.64,"high":11.79,"low":11.56,"open":11.62,"volume":17891200},{"timestamp":1090330200,"date":"2004-07-20","index":3039,"close":11.61,"high":11.68,"low":11.45,"open":11.66,"volume":18898000}],"post":[{"timestamp":1090416600,"date":"2004-07-21","index":3040,"close":11.41,"high":11.64,"low":11.35,"open":11.62,"volume":17652800},{"timestamp":1090503000,"date":"2004-07-22","index":3041,"close":11.94,"high":11.97,"low":11.44,"open":11.65,"volume":24379200},{"timestamp":1090589400,"date":"2004-07-23","index":3042,"close":11.77,"high":11.95,"low":11.69,"open":11.94,"volume":14237600},{"timestamp":1090848600,"date":"2004-07-26","index":3043,"close":11.68,"high":11.9,"low":11.58,"open":11.8,"volume":13546400},{"timestamp":1090935000,"date":"2004-07-27","index":3044,"close":11.94,"high":12,"low":11.71,"open":11.76,"volume":13589200},{"timestamp":1091021400,"date":"2004-07-28","index":3045,"close":11.97,"high":12.02,"low":11.75,"open":11.89,"volume":13976000},{"timestamp":1091107800,"date":"2004-07-29","index":3046,"close":11.88,"high":12.1,"low":11.63,"open":12.09,"volume":16312000},{"timestamp":1091194200,"date":"2004-07-30","index":3047,"close":11.75,"high":11.89,"low":11.7,"open":11.8,"volume":11306400},{"timestamp":1091453400,"date":"2004-08-02","index":3048,"close":11.62,"high":11.78,"low":11.54,"open":11.72,"volume":16205200},{"timestamp":1091539800,"date":"2004-08-03","index":3049,"close":11.46,"high":11.68,"low":11.4,"open":11.55,"volume":17194800},{"timestamp":1091626200,"date":"2004-08-04","index":3050,"close":11.36,"high":11.51,"low":11.28,"open":11.42,"volume":16024400}]},{"date":"2004-04-21","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1081171800,"date":"2004-04-05","index":2967,"close":9.93,"high":9.93,"low":9.75,"open":9.86,"volume":8706000},{"timestamp":1081258200,"date":"2004-04-06","index":2968,"close":9.93,"high":9.98,"low":9.78,"open":9.78,"volume":10446800},{"timestamp":1081344600,"date":"2004-04-07","index":2969,"close":9.81,"high":9.95,"low":9.76,"open":9.94,"volume":14182000},{"timestamp":1081431000,"date":"2004-04-08","index":2970,"close":9.78,"high":9.86,"low":9.7,"open":9.76,"volume":9746800},{"timestamp":1081776600,"date":"2004-04-12","index":2971,"close":9.8,"high":9.85,"low":9.74,"open":9.82,"volume":7401600},{"timestamp":1081863000,"date":"2004-04-13","index":2972,"close":9.62,"high":9.87,"low":9.59,"open":9.86,"volume":9633200},{"timestamp":1081949400,"date":"2004-04-14","index":2973,"close":9.56,"high":9.63,"low":9.48,"open":9.56,"volume":11580000},{"timestamp":1082035800,"date":"2004-04-15","index":2974,"close":9.52,"high":9.6,"low":9.47,"open":9.6,"volume":10090000},{"timestamp":1082122200,"date":"2004-04-16","index":2975,"close":9.46,"high":9.59,"low":9.44,"open":9.59,"volume":15652400},{"timestamp":1082381400,"date":"2004-04-19","index":2976,"close":9.52,"high":9.55,"low":9.44,"open":9.48,"volume":8268000},{"timestamp":1082467800,"date":"2004-04-20","index":2977,"close":9.31,"high":9.65,"low":9.31,"open":9.55,"volume":10639200}],"post":[{"timestamp":1082554200,"date":"2004-04-21","index":2978,"close":9.31,"high":9.4,"low":9.19,"open":9.39,"volume":12259600},{"timestamp":1082640600,"date":"2004-04-22","index":2979,"close":9.77,"high":9.88,"low":9.5,"open":9.52,"volume":21610000},{"timestamp":1082727000,"date":"2004-04-23","index":2980,"close":9.8,"high":9.84,"low":9.68,"open":9.79,"volume":10364800},{"timestamp":1082986200,"date":"2004-04-26","index":2981,"close":9.75,"high":9.87,"low":9.64,"open":9.86,"volume":8474800},{"timestamp":1083072600,"date":"2004-04-27","index":2982,"close":9.82,"high":9.98,"low":9.76,"open":9.81,"volume":12244800},{"timestamp":1083159000,"date":"2004-04-28","index":2983,"close":9.73,"high":9.88,"low":9.67,"open":9.85,"volume":9319600},{"timestamp":1083245400,"date":"2004-04-29","index":2984,"close":9.78,"high":9.93,"low":9.68,"open":9.8,"volume":11548400},{"timestamp":1083331800,"date":"2004-04-30","index":2985,"close":9.73,"high":9.9,"low":9.7,"open":9.81,"volume":10630800},{"timestamp":1083591000,"date":"2004-05-03","index":2986,"close":9.79,"high":9.84,"low":9.63,"open":9.7,"volume":9848400},{"timestamp":1083677400,"date":"2004-05-04","index":2987,"close":9.9,"high":9.99,"low":9.76,"open":9.82,"volume":14965600},{"timestamp":1083763800,"date":"2004-05-05","index":2988,"close":9.95,"high":9.98,"low":9.85,"open":9.93,"volume":12306000}]},{"date":"2004-01-21","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1073313000,"date":"2004-01-05","index":2904,"close":8.35,"high":8.37,"low":8.23,"open":8.26,"volume":13903600},{"timestamp":1073399400,"date":"2004-01-06","index":2905,"close":8.45,"high":8.63,"low":8.41,"open":8.6,"volume":19274000},{"timestamp":1073485800,"date":"2004-01-07","index":2906,"close":8.42,"high":8.5,"low":8.35,"open":8.41,"volume":9690400},{"timestamp":1073572200,"date":"2004-01-08","index":2907,"close":8.35,"high":8.4,"low":8.25,"open":8.26,"volume":13144000},{"timestamp":1073658600,"date":"2004-01-09","index":2908,"close":8.27,"high":8.4,"low":8.27,"open":8.3,"volume":10259600},{"timestamp":1073917800,"date":"2004-01-12","index":2909,"close":8.34,"high":8.36,"low":8.24,"open":8.25,"volume":8904400},{"timestamp":1074004200,"date":"2004-01-13","index":2910,"close":8.28,"high":8.34,"low":8.24,"open":8.33,"volume":9841600},{"timestamp":1074090600,"date":"2004-01-14","index":2911,"close":8.41,"high":8.46,"low":8.27,"open":8.3,"volume":9261600},{"timestamp":1074177000,"date":"2004-01-15","index":2912,"close":8.48,"high":8.57,"low":8.33,"open":8.4,"volume":13252000},{"timestamp":1074263400,"date":"2004-01-16","index":2913,"close":8.64,"high":8.66,"low":8.48,"open":8.48,"volume":12955600},{"timestamp":1074609000,"date":"2004-01-20","index":2914,"close":8.71,"high":8.75,"low":8.57,"open":8.61,"volume":13680000}],"post":[{"timestamp":1074695400,"date":"2004-01-21","index":2915,"close":8.75,"high":8.82,"low":8.65,"open":8.69,"volume":10830000},{"timestamp":1074781800,"date":"2004-01-22","index":2916,"close":8.93,"high":9.05,"low":8.83,"open":8.85,"volume":20161600},{"timestamp":1074868200,"date":"2004-01-23","index":2917,"close":8.97,"high":9.03,"low":8.92,"open":9,"volume":10698800},{"timestamp":1075127400,"date":"2004-01-26","index":2918,"close":9.09,"high":9.09,"low":8.85,"open":8.93,"volume":11152800},{"timestamp":1075213800,"date":"2004-01-27","index":2919,"close":8.92,"high":9.11,"low":8.9,"open":9.06,"volume":14644800},{"timestamp":1075300200,"date":"2004-01-28","index":2920,"close":8.86,"high":9.05,"low":8.82,"open":8.99,"volume":18117200},{"timestamp":1075386600,"date":"2004-01-29","index":2921,"close":9.12,"high":9.17,"low":8.93,"open":8.99,"volume":17563200},{"timestamp":1075473000,"date":"2004-01-30","index":2922,"close":9.15,"high":9.2,"low":9,"open":9.1,"volume":19098400},{"timestamp":1075732200,"date":"2004-02-02","index":2923,"close":9.06,"high":9.23,"low":9,"open":9.2,"volume":12578000},{"timestamp":1075818600,"date":"2004-02-03","index":2924,"close":9.12,"high":9.18,"low":9,"open":9.02,"volume":9709200},{"timestamp":1075905000,"date":"2004-02-04","index":2925,"close":9.22,"high":9.25,"low":9.05,"open":9.11,"volume":12829200}]},{"date":"2003-11-13","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1067437800,"date":"2003-10-29","index":2859,"close":7.78,"high":7.87,"low":7.72,"open":7.77,"volume":17682400},{"timestamp":1067524200,"date":"2003-10-30","index":2860,"close":7.86,"high":8,"low":7.83,"open":7.95,"volume":14229600},{"timestamp":1067610600,"date":"2003-10-31","index":2861,"close":7.9,"high":7.97,"low":7.85,"open":7.89,"volume":9004000},{"timestamp":1067869800,"date":"2003-11-03","index":2862,"close":7.93,"high":8,"low":7.84,"open":7.84,"volume":10599600},{"timestamp":1067956200,"date":"2003-11-04","index":2863,"close":7.89,"high":7.99,"low":7.86,"open":7.88,"volume":9435600},{"timestamp":1068042600,"date":"2003-11-05","index":2864,"close":8.03,"high":8.07,"low":7.83,"open":7.88,"volume":10494000},{"timestamp":1068129000,"date":"2003-11-06","index":2865,"close":8.13,"high":8.15,"low":7.98,"open":8.06,"volume":12129600},{"timestamp":1068215400,"date":"2003-11-07","index":2866,"close":8.13,"high":8.22,"low":8.09,"open":8.13,"volume":11366800},{"timestamp":1068474600,"date":"2003-11-10","index":2867,"close":8.02,"high":8.18,"low":8,"open":8.1,"volume":6800000},{"timestamp":1068561000,"date":"2003-11-11","index":2868,"close":8,"high":8.06,"low":7.95,"open":8,"volume":5882800},{"timestamp":1068647400,"date":"2003-11-12","index":2869,"close":8.15,"high":8.16,"low":7.98,"open":8.02,"volume":7990000}],"post":[{"timestamp":1068733800,"date":"2003-11-13","index":2870,"close":8.25,"high":8.26,"low":8.06,"open":8.11,"volume":17296400},{"timestamp":1068820200,"date":"2003-11-14","index":2871,"close":8.02,"high":8.15,"low":7.98,"open":8.13,"volume":19805600},{"timestamp":1069079400,"date":"2003-11-17","index":2872,"close":7.93,"high":8.12,"low":7.81,"open":8.06,"volume":14192800},{"timestamp":1069165800,"date":"2003-11-18","index":2873,"close":7.74,"high":8,"low":7.72,"open":7.97,"volume":13925200},{"timestamp":1069252200,"date":"2003-11-19","index":2874,"close":7.68,"high":7.83,"low":7.5,"open":7.73,"volume":16144800},{"timestamp":1069338600,"date":"2003-11-20","index":2875,"close":7.61,"high":7.68,"low":7.52,"open":7.61,"volume":12761200},{"timestamp":1069425000,"date":"2003-11-21","index":2876,"close":7.63,"high":7.87,"low":7.53,"open":7.87,"volume":10103200},{"timestamp":1069684200,"date":"2003-11-24","index":2877,"close":7.78,"high":7.84,"low":7.61,"open":7.66,"volume":10465600},{"timestamp":1069770600,"date":"2003-11-25","index":2878,"close":7.88,"high":7.94,"low":7.69,"open":7.84,"volume":12434400},{"timestamp":1069857000,"date":"2003-11-26","index":2879,"close":8.02,"high":8.1,"low":7.91,"open":8.05,"volume":11065200},{"timestamp":1070029800,"date":"2003-11-28","index":2880,"close":8.04,"high":8.1,"low":8,"open":8.01,"volume":4116000}]},{"date":"2003-07-24","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1057757400,"date":"2003-07-09","index":2780,"close":6.78,"high":6.82,"low":6.72,"open":6.79,"volume":10226000},{"timestamp":1057843800,"date":"2003-07-10","index":2781,"close":6.67,"high":6.78,"low":6.56,"open":6.71,"volume":12709200},{"timestamp":1057930200,"date":"2003-07-11","index":2782,"close":6.71,"high":6.75,"low":6.63,"open":6.68,"volume":7801200},{"timestamp":1058189400,"date":"2003-07-14","index":2783,"close":6.71,"high":6.87,"low":6.69,"open":6.76,"volume":12926800},{"timestamp":1058275800,"date":"2003-07-15","index":2784,"close":6.62,"high":6.82,"low":6.59,"open":6.78,"volume":12966400},{"timestamp":1058362200,"date":"2003-07-16","index":2785,"close":6.73,"high":6.76,"low":6.6,"open":6.63,"volume":13539600},{"timestamp":1058448600,"date":"2003-07-17","index":2786,"close":6.58,"high":6.74,"low":6.56,"open":6.67,"volume":11482800},{"timestamp":1058535000,"date":"2003-07-18","index":2787,"close":6.66,"high":6.7,"low":6.53,"open":6.65,"volume":11968000},{"timestamp":1058794200,"date":"2003-07-21","index":2788,"close":6.68,"high":6.68,"low":6.53,"open":6.59,"volume":12759200},{"timestamp":1058880600,"date":"2003-07-22","index":2789,"close":6.72,"high":6.86,"low":6.58,"open":6.63,"volume":15056400},{"timestamp":1058967000,"date":"2003-07-23","index":2790,"close":6.71,"high":6.75,"low":6.6,"open":6.7,"volume":9578800}],"post":[{"timestamp":1059053400,"date":"2003-07-24","index":2791,"close":6.6,"high":6.81,"low":6.59,"open":6.81,"volume":15178800},{"timestamp":1059139800,"date":"2003-07-25","index":2792,"close":6.68,"high":6.71,"low":6.47,"open":6.51,"volume":13829600},{"timestamp":1059399000,"date":"2003-07-28","index":2793,"close":6.65,"high":6.72,"low":6.58,"open":6.71,"volume":7939600},{"timestamp":1059485400,"date":"2003-07-29","index":2794,"close":6.59,"high":6.71,"low":6.52,"open":6.68,"volume":11913200},{"timestamp":1059571800,"date":"2003-07-30","index":2795,"close":6.72,"high":6.83,"low":6.64,"open":6.7,"volume":11393600},{"timestamp":1059658200,"date":"2003-07-31","index":2796,"close":6.83,"high":6.94,"low":6.71,"open":6.76,"volume":22350800},{"timestamp":1059744600,"date":"2003-08-01","index":2797,"close":6.78,"high":6.88,"low":6.72,"open":6.85,"volume":14365200},{"timestamp":1060003800,"date":"2003-08-04","index":2798,"close":6.74,"high":6.85,"low":6.56,"open":6.75,"volume":13316000},{"timestamp":1060090200,"date":"2003-08-05","index":2799,"close":6.57,"high":6.79,"low":6.56,"open":6.77,"volume":14073600},{"timestamp":1060176600,"date":"2003-08-06","index":2800,"close":6.53,"high":6.69,"low":6.51,"open":6.56,"volume":11622800},{"timestamp":1060263000,"date":"2003-08-07","index":2801,"close":6.53,"high":6.63,"low":6.5,"open":6.53,"volume":9404400}]},{"date":"2003-04-24","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1049808600,"date":"2003-04-08","index":2717,"close":6.44,"high":6.5,"low":6.33,"open":6.34,"volume":12033200},{"timestamp":1049895000,"date":"2003-04-09","index":2718,"close":6.36,"high":6.55,"low":6.36,"open":6.41,"volume":16754800},{"timestamp":1049981400,"date":"2003-04-10","index":2719,"close":6.43,"high":6.44,"low":6.32,"open":6.35,"volume":11266400},{"timestamp":1050067800,"date":"2003-04-11","index":2720,"close":6.38,"high":6.53,"low":6.22,"open":6.45,"volume":11896000},{"timestamp":1050327000,"date":"2003-04-14","index":2721,"close":6.52,"high":6.57,"low":6.39,"open":6.39,"volume":11753600},{"timestamp":1050413400,"date":"2003-04-15","index":2722,"close":6.68,"high":6.7,"low":6.47,"open":6.5,"volume":18920800},{"timestamp":1050499800,"date":"2003-04-16","index":2723,"close":6.43,"high":6.72,"low":6.32,"open":6.56,"volume":43365600},{"timestamp":1050586200,"date":"2003-04-17","index":2724,"close":6.46,"high":6.47,"low":6.34,"open":6.36,"volume":22481200},{"timestamp":1050931800,"date":"2003-04-21","index":2725,"close":6.3,"high":6.5,"low":6.27,"open":6.49,"volume":16745600},{"timestamp":1051018200,"date":"2003-04-22","index":2726,"close":6.28,"high":6.33,"low":6.2,"open":6.29,"volume":23306800},{"timestamp":1051104600,"date":"2003-04-23","index":2727,"close":6.14,"high":6.32,"low":6.11,"open":6.29,"volume":21975200}],"post":[{"timestamp":1051191000,"date":"2003-04-24","index":2728,"close":6.31,"high":6.35,"low":6.07,"open":6.22,"volume":21508400},{"timestamp":1051277400,"date":"2003-04-25","index":2729,"close":5.87,"high":6.11,"low":5.84,"open":6.03,"volume":49643200},{"timestamp":1051536600,"date":"2003-04-28","index":2730,"close":6.01,"high":6.03,"low":5.88,"open":5.89,"volume":17748800},{"timestamp":1051623000,"date":"2003-04-29","index":2731,"close":5.98,"high":6.04,"low":5.93,"open":6.03,"volume":17216800},{"timestamp":1051709400,"date":"2003-04-30","index":2732,"close":5.88,"high":5.96,"low":5.86,"open":5.93,"volume":18504400},{"timestamp":1051795800,"date":"2003-05-01","index":2733,"close":6,"high":6.02,"low":5.82,"open":5.86,"volume":20612000},{"timestamp":1051882200,"date":"2003-05-02","index":2734,"close":5.95,"high":6.06,"low":5.91,"open":5.93,"volume":27375200},{"timestamp":1052141400,"date":"2003-05-05","index":2735,"close":5.88,"high":5.97,"low":5.87,"open":5.97,"volume":23270000},{"timestamp":1052227800,"date":"2003-05-06","index":2736,"close":5.99,"high":6.06,"low":5.85,"open":5.89,"volume":22377600},{"timestamp":1052314200,"date":"2003-05-07","index":2737,"close":5.9,"high":6.03,"low":5.89,"open":5.97,"volume":14807600},{"timestamp":1052400600,"date":"2003-05-08","index":2738,"close":5.75,"high":5.91,"low":5.74,"open":5.91,"volume":20356800}]},{"date":"2003-01-23","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1041949800,"date":"2003-01-07","index":2654,"close":5.31,"high":5.34,"low":5.25,"open":5.34,"volume":13817600},{"timestamp":1042036200,"date":"2003-01-08","index":2655,"close":5.2,"high":5.31,"low":5.16,"open":5.26,"volume":12155200},{"timestamp":1042122600,"date":"2003-01-09","index":2656,"close":5.2,"high":5.3,"low":5.19,"open":5.26,"volume":10834800},{"timestamp":1042209000,"date":"2003-01-10","index":2657,"close":5.22,"high":5.23,"low":5.11,"open":5.14,"volume":12707600},{"timestamp":1042468200,"date":"2003-01-13","index":2658,"close":5.16,"high":5.22,"low":5.11,"open":5.14,"volume":10406400},{"timestamp":1042554600,"date":"2003-01-14","index":2659,"close":5.07,"high":5.18,"low":5.04,"open":5.14,"volume":11915600},{"timestamp":1042641000,"date":"2003-01-15","index":2660,"close":5.09,"high":5.13,"low":5.03,"open":5.09,"volume":12843600},{"timestamp":1042727400,"date":"2003-01-16","index":2661,"close":5.06,"high":5.13,"low":5.01,"open":5.09,"volume":8577200},{"timestamp":1042813800,"date":"2003-01-17","index":2662,"close":5.02,"high":5.09,"low":5.01,"open":5.02,"volume":14118400},{"timestamp":1043159400,"date":"2003-01-21","index":2663,"close":4.95,"high":5.08,"low":4.94,"open":5,"volume":15276400},{"timestamp":1043245800,"date":"2003-01-22","index":2664,"close":5.01,"high":5.07,"low":4.91,"open":4.97,"volume":15816400}],"post":[{"timestamp":1043332200,"date":"2003-01-23","index":2665,"close":5.01,"high":5.05,"low":4.93,"open":5.01,"volume":13713200},{"timestamp":1043418600,"date":"2003-01-24","index":2666,"close":5.74,"high":5.77,"low":5.47,"open":5.49,"volume":76154800},{"timestamp":1043677800,"date":"2003-01-27","index":2667,"close":5.66,"high":5.74,"low":5.57,"open":5.63,"volume":25182000},{"timestamp":1043764200,"date":"2003-01-28","index":2668,"close":5.67,"high":5.82,"low":5.65,"open":5.7,"volume":22420400},{"timestamp":1043850600,"date":"2003-01-29","index":2669,"close":5.71,"high":5.76,"low":5.54,"open":5.64,"volume":15028800},{"timestamp":1043937000,"date":"2003-01-30","index":2670,"close":5.62,"high":5.73,"low":5.61,"open":5.73,"volume":12371600},{"timestamp":1044023400,"date":"2003-01-31","index":2671,"close":5.68,"high":5.75,"low":5.57,"open":5.63,"volume":16347600},{"timestamp":1044282600,"date":"2003-02-03","index":2672,"close":5.66,"high":5.71,"low":5.63,"open":5.67,"volume":10298800},{"timestamp":1044369000,"date":"2003-02-04","index":2673,"close":5.59,"high":5.65,"low":5.52,"open":5.62,"volume":11633600},{"timestamp":1044455400,"date":"2003-02-05","index":2674,"close":5.55,"high":5.68,"low":5.5,"open":5.63,"volume":14439200},{"timestamp":1044541800,"date":"2003-02-06","index":2675,"close":5.53,"high":5.65,"low":5.47,"open":5.5,"volume":18924800}]},{"date":"2002-11-14","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1035988200,"date":"2002-10-30","index":2608,"close":5.95,"high":5.99,"low":5.77,"open":5.85,"volume":15902800},{"timestamp":1036074600,"date":"2002-10-31","index":2609,"close":5.96,"high":6.03,"low":5.9,"open":5.95,"volume":14881200},{"timestamp":1036161000,"date":"2002-11-01","index":2610,"close":5.97,"high":6.04,"low":5.91,"open":6.01,"volume":21826800},{"timestamp":1036420200,"date":"2002-11-04","index":2611,"close":5.72,"high":5.93,"low":5.68,"open":5.85,"volume":21573200},{"timestamp":1036506600,"date":"2002-11-05","index":2612,"close":5.84,"high":5.85,"low":5.64,"open":5.65,"volume":12016000},{"timestamp":1036593000,"date":"2002-11-06","index":2613,"close":5.79,"high":5.86,"low":5.68,"open":5.86,"volume":14795600},{"timestamp":1036679400,"date":"2002-11-07","index":2614,"close":5.74,"high":5.79,"low":5.68,"open":5.78,"volume":13445600},{"timestamp":1036765800,"date":"2002-11-08","index":2615,"close":5.64,"high":5.76,"low":5.61,"open":5.7,"volume":13383600},{"timestamp":1037025000,"date":"2002-11-11","index":2616,"close":5.44,"high":5.55,"low":5.42,"open":5.49,"volume":15027200},{"timestamp":1037111400,"date":"2002-11-12","index":2617,"close":5.46,"high":5.61,"low":5.4,"open":5.45,"volume":13476400},{"timestamp":1037197800,"date":"2002-11-13","index":2618,"close":5.47,"high":5.51,"low":5.36,"open":5.4,"volume":16234800}],"post":[{"timestamp":1037284200,"date":"2002-11-14","index":2619,"close":5.63,"high":5.66,"low":5.47,"open":5.49,"volume":12754000},{"timestamp":1037370600,"date":"2002-11-15","index":2620,"close":5.5,"high":5.61,"low":5.33,"open":5.6,"volume":25001600},{"timestamp":1037629800,"date":"2002-11-18","index":2621,"close":5.38,"high":5.53,"low":5.38,"open":5.51,"volume":14153600},{"timestamp":1037716200,"date":"2002-11-19","index":2622,"close":5.34,"high":5.45,"low":5.21,"open":5.28,"volume":16403200},{"timestamp":1037802600,"date":"2002-11-20","index":2623,"close":5.47,"high":5.51,"low":5.31,"open":5.32,"volume":11368800},{"timestamp":1037889000,"date":"2002-11-21","index":2624,"close":5.38,"high":5.6,"low":5.34,"open":5.49,"volume":24713200},{"timestamp":1037975400,"date":"2002-11-22","index":2625,"close":5.45,"high":5.49,"low":5.36,"open":5.38,"volume":11833200},{"timestamp":1038234600,"date":"2002-11-25","index":2626,"close":5.5,"high":5.52,"low":5.41,"open":5.47,"volume":10763200},{"timestamp":1038321000,"date":"2002-11-26","index":2627,"close":5.47,"high":5.51,"low":5.43,"open":5.43,"volume":12452800},{"timestamp":1038407400,"date":"2002-11-27","index":2628,"close":5.61,"high":5.67,"low":5.47,"open":5.48,"volume":12374400},{"timestamp":1038580200,"date":"2002-11-29","index":2629,"close":5.43,"high":5.63,"low":5.41,"open":5.62,"volume":8216400}]},{"date":"2002-07-25","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1026307800,"date":"2002-07-10","index":2529,"close":5.63,"high":5.82,"low":5.58,"open":5.7,"volume":16889600},{"timestamp":1026394200,"date":"2002-07-11","index":2530,"close":5.6,"high":5.65,"low":5.38,"open":5.55,"volume":22029600},{"timestamp":1026480600,"date":"2002-07-12","index":2531,"close":5.5,"high":5.7,"low":5.41,"open":5.68,"volume":17730800},{"timestamp":1026739800,"date":"2002-07-15","index":2532,"close":5.54,"high":5.56,"low":5.06,"open":5.46,"volume":30284000},{"timestamp":1026826200,"date":"2002-07-16","index":2533,"close":5.3,"high":5.59,"low":5.23,"open":5.53,"volume":23519200},{"timestamp":1026912600,"date":"2002-07-17","index":2534,"close":5.35,"high":5.44,"low":5.2,"open":5.43,"volume":17574000},{"timestamp":1026999000,"date":"2002-07-18","index":2535,"close":5.24,"high":5.47,"low":5.2,"open":5.34,"volume":17374800},{"timestamp":1027085400,"date":"2002-07-19","index":2536,"close":5.03,"high":5.18,"low":4.97,"open":5.15,"volume":17306400},{"timestamp":1027344600,"date":"2002-07-22","index":2537,"close":4.91,"high":5.08,"low":4.61,"open":5.01,"volume":21996800},{"timestamp":1027431000,"date":"2002-07-23","index":2538,"close":4.72,"high":4.94,"low":4.68,"open":4.87,"volume":30248000},{"timestamp":1027517400,"date":"2002-07-24","index":2539,"close":5.27,"high":5.35,"low":4.68,"open":4.7,"volume":32798800}],"post":[{"timestamp":1027603800,"date":"2002-07-25","index":2540,"close":5,"high":5.18,"low":4.8,"open":5.16,"volume":33250000},{"timestamp":1027690200,"date":"2002-07-26","index":2541,"close":4.88,"high":5.17,"low":4.68,"open":5.15,"volume":37261600},{"timestamp":1027949400,"date":"2002-07-29","index":2542,"close":5.08,"high":5.08,"low":4.94,"open":4.99,"volume":21252000},{"timestamp":1028035800,"date":"2002-07-30","index":2543,"close":4.93,"high":5.08,"low":4.88,"open":5.07,"volume":21841200},{"timestamp":1028122200,"date":"2002-07-31","index":2544,"close":4.91,"high":4.94,"low":4.82,"open":4.91,"volume":15476800},{"timestamp":1028208600,"date":"2002-08-01","index":2545,"close":4.71,"high":4.92,"low":4.71,"open":4.88,"volume":17660000},{"timestamp":1028295000,"date":"2002-08-02","index":2546,"close":4.7,"high":4.87,"low":4.62,"open":4.79,"volume":20138000},{"timestamp":1028554200,"date":"2002-08-05","index":2547,"close":4.66,"high":4.8,"low":4.63,"open":4.72,"volume":14317200},{"timestamp":1028640600,"date":"2002-08-06","index":2548,"close":4.77,"high":4.82,"low":4.63,"open":4.72,"volume":19698800},{"timestamp":1028727000,"date":"2002-08-07","index":2549,"close":4.82,"high":4.84,"low":4.64,"open":4.81,"volume":15436800},{"timestamp":1028813400,"date":"2002-08-08","index":2550,"close":4.85,"high":4.86,"low":4.7,"open":4.76,"volume":13516800}]},{"date":"2002-04-25","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1018445400,"date":"2002-04-10","index":2466,"close":6.26,"high":6.29,"low":6.19,"open":6.22,"volume":17633600},{"timestamp":1018531800,"date":"2002-04-11","index":2467,"close":6.23,"high":6.34,"low":6.2,"open":6.22,"volume":12921200},{"timestamp":1018618200,"date":"2002-04-12","index":2468,"close":6.29,"high":6.39,"low":6.22,"open":6.23,"volume":13070400},{"timestamp":1018877400,"date":"2002-04-15","index":2469,"close":6.28,"high":6.36,"low":6.19,"open":6.28,"volume":12070800},{"timestamp":1018963800,"date":"2002-04-16","index":2470,"close":6.34,"high":6.39,"low":6.27,"open":6.3,"volume":11206000},{"timestamp":1019050200,"date":"2002-04-17","index":2471,"close":6.41,"high":6.43,"low":6.29,"open":6.36,"volume":12312000},{"timestamp":1019136600,"date":"2002-04-18","index":2472,"close":6.35,"high":6.42,"low":6.24,"open":6.41,"volume":11622400},{"timestamp":1019223000,"date":"2002-04-19","index":2473,"close":6.24,"high":6.38,"low":6.24,"open":6.37,"volume":9256800},{"timestamp":1019482200,"date":"2002-04-22","index":2474,"close":6.24,"high":6.31,"low":6.19,"open":6.24,"volume":9154400},{"timestamp":1019568600,"date":"2002-04-23","index":2475,"close":6.29,"high":6.32,"low":6.26,"open":6.26,"volume":7819600},{"timestamp":1019655000,"date":"2002-04-24","index":2476,"close":6.3,"high":6.38,"low":6.29,"open":6.31,"volume":10201600}],"post":[{"timestamp":1019741400,"date":"2002-04-25","index":2477,"close":6.34,"high":6.41,"low":6.31,"open":6.32,"volume":12388800},{"timestamp":1019827800,"date":"2002-04-26","index":2478,"close":5.88,"high":6.31,"low":5.88,"open":6.31,"volume":38074400},{"timestamp":1020087000,"date":"2002-04-29","index":2479,"close":5.77,"high":6,"low":5.72,"open":5.89,"volume":23403600},{"timestamp":1020173400,"date":"2002-04-30","index":2480,"close":5.7,"high":5.78,"low":5.66,"open":5.76,"volume":32667200},{"timestamp":1020259800,"date":"2002-05-01","index":2481,"close":5.91,"high":5.94,"low":5.68,"open":5.71,"volume":16536000},{"timestamp":1020346200,"date":"2002-05-02","index":2482,"close":5.91,"high":5.99,"low":5.84,"open":5.93,"volume":14216400},{"timestamp":1020432600,"date":"2002-05-03","index":2483,"close":5.87,"high":6.04,"low":5.84,"open":5.95,"volume":14090400},{"timestamp":1020691800,"date":"2002-05-06","index":2484,"close":5.66,"high":5.9,"low":5.64,"open":5.87,"volume":10545200},{"timestamp":1020778200,"date":"2002-05-07","index":2485,"close":5.7,"high":5.8,"low":5.63,"open":5.67,"volume":14600400},{"timestamp":1020864600,"date":"2002-05-08","index":2486,"close":5.69,"high":5.75,"low":5.55,"open":5.74,"volume":25452400},{"timestamp":1020951000,"date":"2002-05-09","index":2487,"close":5.6,"high":5.7,"low":5.58,"open":5.67,"volume":12622800}]},{"date":"2002-01-24","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1010500200,"date":"2002-01-08","index":2403,"close":5.67,"high":5.7,"low":5.46,"open":5.47,"volume":21871600},{"timestamp":1010586600,"date":"2002-01-09","index":2404,"close":5.47,"high":5.74,"low":5.46,"open":5.71,"volume":18543600},{"timestamp":1010673000,"date":"2002-01-10","index":2405,"close":5.62,"high":5.63,"low":5.43,"open":5.48,"volume":17722000},{"timestamp":1010759400,"date":"2002-01-11","index":2406,"close":5.47,"high":5.64,"low":5.45,"open":5.61,"volume":20484800},{"timestamp":1011018600,"date":"2002-01-14","index":2407,"close":5.47,"high":5.51,"low":5.39,"open":5.47,"volume":18553600},{"timestamp":1011105000,"date":"2002-01-15","index":2408,"close":5.48,"high":5.5,"low":5.43,"open":5.45,"volume":14385600},{"timestamp":1011191400,"date":"2002-01-16","index":2409,"close":5.31,"high":5.51,"low":5.3,"open":5.49,"volume":11719600},{"timestamp":1011277800,"date":"2002-01-17","index":2410,"close":5.5,"high":5.5,"low":5.3,"open":5.3,"volume":14024800},{"timestamp":1011364200,"date":"2002-01-18","index":2411,"close":5.48,"high":5.56,"low":5.4,"open":5.52,"volume":13901600},{"timestamp":1011709800,"date":"2002-01-22","index":2412,"close":5.34,"high":5.53,"low":5.34,"open":5.49,"volume":9051600},{"timestamp":1011796200,"date":"2002-01-23","index":2413,"close":5.66,"high":5.71,"low":5.34,"open":5.41,"volume":21312400}],"post":[{"timestamp":1011882600,"date":"2002-01-24","index":2414,"close":5.78,"high":5.83,"low":5.56,"open":5.76,"volume":27716800},{"timestamp":1011969000,"date":"2002-01-25","index":2415,"close":5.71,"high":5.85,"low":5.63,"open":5.85,"volume":20340400},{"timestamp":1012228200,"date":"2002-01-28","index":2416,"close":5.72,"high":5.78,"low":5.59,"open":5.72,"volume":9624000},{"timestamp":1012314600,"date":"2002-01-29","index":2417,"close":5.58,"high":5.73,"low":5.5,"open":5.69,"volume":13134000},{"timestamp":1012401000,"date":"2002-01-30","index":2418,"close":5.69,"high":5.72,"low":5.53,"open":5.55,"volume":16829600},{"timestamp":1012487400,"date":"2002-01-31","index":2419,"close":5.94,"high":5.97,"low":5.71,"open":5.72,"volume":29612000},{"timestamp":1012573800,"date":"2002-02-01","index":2420,"close":5.72,"high":5.96,"low":5.63,"open":5.96,"volume":19589600},{"timestamp":1012833000,"date":"2002-02-04","index":2421,"close":5.57,"high":5.76,"low":5.53,"open":5.7,"volume":13523200},{"timestamp":1012919400,"date":"2002-02-05","index":2422,"close":5.59,"high":5.73,"low":5.51,"open":5.58,"volume":13014400},{"timestamp":1013005800,"date":"2002-02-06","index":2423,"close":5.45,"high":5.66,"low":5.39,"open":5.63,"volume":13810000},{"timestamp":1013092200,"date":"2002-02-07","index":2424,"close":5.41,"high":5.59,"low":5.38,"open":5.48,"volume":14914000}]},{"date":"2001-11-15","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1004538600,"date":"2001-10-31","index":2357,"close":4.28,"high":4.4,"low":4.22,"open":4.34,"volume":12156400},{"timestamp":1004625000,"date":"2001-11-01","index":2358,"close":4.32,"high":4.38,"low":4.23,"open":4.29,"volume":13973200},{"timestamp":1004711400,"date":"2001-11-02","index":2359,"close":4.47,"high":4.66,"low":4.32,"open":4.35,"volume":25409200},{"timestamp":1004970600,"date":"2001-11-05","index":2360,"close":4.65,"high":4.67,"low":4.52,"open":4.57,"volume":16546400},{"timestamp":1005057000,"date":"2001-11-06","index":2361,"close":4.82,"high":4.86,"low":4.56,"open":4.58,"volume":19555600},{"timestamp":1005143400,"date":"2001-11-07","index":2362,"close":4.75,"high":4.89,"low":4.67,"open":4.82,"volume":13864800},{"timestamp":1005229800,"date":"2001-11-08","index":2363,"close":4.72,"high":4.85,"low":4.63,"open":4.76,"volume":9529200},{"timestamp":1005316200,"date":"2001-11-09","index":2364,"close":4.76,"high":4.8,"low":4.7,"open":4.76,"volume":10427600},{"timestamp":1005575400,"date":"2001-11-12","index":2365,"close":4.78,"high":4.8,"low":4.53,"open":4.78,"volume":8524800},{"timestamp":1005661800,"date":"2001-11-13","index":2366,"close":4.83,"high":4.84,"low":4.64,"open":4.78,"volume":11255200},{"timestamp":1005748200,"date":"2001-11-14","index":2367,"close":4.78,"high":4.88,"low":4.7,"open":4.83,"volume":14279200}],"post":[{"timestamp":1005834600,"date":"2001-11-15","index":2368,"close":4.79,"high":4.81,"low":4.73,"open":4.76,"volume":11527600},{"timestamp":1005921000,"date":"2001-11-16","index":2369,"close":4.38,"high":4.56,"low":4.29,"open":4.51,"volume":79164000},{"timestamp":1006180200,"date":"2001-11-19","index":2370,"close":4.35,"high":4.39,"low":4.27,"open":4.39,"volume":22384400},{"timestamp":1006266600,"date":"2001-11-20","index":2371,"close":4.34,"high":4.43,"low":4.29,"open":4.35,"volume":17835200},{"timestamp":1006353000,"date":"2001-11-21","index":2372,"close":4.33,"high":4.44,"low":4.28,"open":4.35,"volume":12976000},{"timestamp":1006525800,"date":"2001-11-23","index":2373,"close":4.33,"high":4.35,"low":4.3,"open":4.33,"volume":2713200},{"timestamp":1006785000,"date":"2001-11-26","index":2374,"close":4.34,"high":4.37,"low":4.27,"open":4.36,"volume":15608000},{"timestamp":1006871400,"date":"2001-11-27","index":2375,"close":4.3,"high":4.37,"low":4.26,"open":4.31,"volume":17587600},{"timestamp":1006957800,"date":"2001-11-28","index":2376,"close":4.23,"high":4.34,"low":4.19,"open":4.27,"volume":15805200},{"timestamp":1007044200,"date":"2001-11-29","index":2377,"close":4.22,"high":4.26,"low":4.17,"open":4.25,"volume":14431600},{"timestamp":1007130600,"date":"2001-11-30","index":2378,"close":4.43,"high":4.44,"low":4.23,"open":4.27,"volume":23841600}]},{"date":"2001-07-26","estimated":0.03,"reported":0.03,"pre":[{"timestamp":994858200,"date":"2001-07-11","index":2282,"close":5.17,"high":5.24,"low":5.05,"open":5.09,"volume":23080000},{"timestamp":994944600,"date":"2001-07-12","index":2283,"close":5.18,"high":5.26,"low":5.14,"open":5.22,"volume":24791600},{"timestamp":995031000,"date":"2001-07-13","index":2284,"close":5.13,"high":5.17,"low":5.07,"open":5.16,"volume":20598000},{"timestamp":995290200,"date":"2001-07-16","index":2285,"close":5.03,"high":5.15,"low":5.01,"open":5.13,"volume":16228400},{"timestamp":995376600,"date":"2001-07-17","index":2286,"close":5.01,"high":5.06,"low":4.96,"open":5.03,"volume":14500400},{"timestamp":995463000,"date":"2001-07-18","index":2287,"close":4.89,"high":5.05,"low":4.8,"open":5.05,"volume":16767200},{"timestamp":995549400,"date":"2001-07-19","index":2288,"close":4.86,"high":5.01,"low":4.84,"open":4.95,"volume":11521600},{"timestamp":995635800,"date":"2001-07-20","index":2289,"close":5.06,"high":5.11,"low":4.85,"open":4.86,"volume":15786000},{"timestamp":995895000,"date":"2001-07-23","index":2290,"close":4.92,"high":5.14,"low":4.89,"open":5.07,"volume":8145600},{"timestamp":995981400,"date":"2001-07-24","index":2291,"close":4.96,"high":5.12,"low":4.85,"open":4.93,"volume":10640000},{"timestamp":996067800,"date":"2001-07-25","index":2292,"close":4.9,"high":5.01,"low":4.83,"open":5.01,"volume":14288800}],"post":[{"timestamp":996154200,"date":"2001-07-26","index":2293,"close":4.75,"high":4.91,"low":4.73,"open":4.91,"volume":17114800},{"timestamp":996240600,"date":"2001-07-27","index":2294,"close":4.69,"high":4.75,"low":4.51,"open":4.56,"volume":28154000},{"timestamp":996499800,"date":"2001-07-30","index":2295,"close":4.6,"high":4.71,"low":4.56,"open":4.7,"volume":12901200},{"timestamp":996586200,"date":"2001-07-31","index":2296,"close":4.51,"high":4.64,"low":4.47,"open":4.62,"volume":19498400},{"timestamp":996672600,"date":"2001-08-01","index":2297,"close":4.6,"high":4.64,"low":4.5,"open":4.53,"volume":20592800},{"timestamp":996759000,"date":"2001-08-02","index":2298,"close":4.61,"high":4.64,"low":4.54,"open":4.63,"volume":11591600},{"timestamp":996845400,"date":"2001-08-03","index":2299,"close":4.46,"high":4.61,"low":4.36,"open":4.6,"volume":21498400},{"timestamp":997104600,"date":"2001-08-06","index":2300,"close":4.38,"high":4.55,"low":4.38,"open":4.55,"volume":12118000},{"timestamp":997191000,"date":"2001-08-07","index":2301,"close":4.47,"high":4.55,"low":4.38,"open":4.42,"volume":14546400},{"timestamp":997277400,"date":"2001-08-08","index":2302,"close":4.4,"high":4.52,"low":4.38,"open":4.45,"volume":16750800},{"timestamp":997363800,"date":"2001-08-09","index":2303,"close":4.54,"high":4.57,"low":4.39,"open":4.39,"volume":16073200}]},{"date":"2001-04-26","estimated":0.02,"reported":0.02,"pre":[{"timestamp":986909400,"date":"2001-04-10","index":2219,"close":5,"high":5.05,"low":4.86,"open":4.88,"volume":25829600},{"timestamp":986995800,"date":"2001-04-11","index":2220,"close":5.03,"high":5.19,"low":5,"open":5.05,"volume":24724800},{"timestamp":987082200,"date":"2001-04-12","index":2221,"close":4.75,"high":4.93,"low":4.68,"open":4.88,"volume":40323200},{"timestamp":987427800,"date":"2001-04-16","index":2222,"close":4.82,"high":4.97,"low":4.75,"open":4.76,"volume":17379200},{"timestamp":987514200,"date":"2001-04-17","index":2223,"close":4.87,"high":4.94,"low":4.78,"open":4.82,"volume":11406400},{"timestamp":987600600,"date":"2001-04-18","index":2224,"close":5.19,"high":5.26,"low":4.88,"open":4.93,"volume":25098400},{"timestamp":987687000,"date":"2001-04-19","index":2225,"close":5.16,"high":5.24,"low":5.05,"open":5.18,"volume":17739200},{"timestamp":987773400,"date":"2001-04-20","index":2226,"close":5.03,"high":5.13,"low":4.96,"open":5.07,"volume":15711200},{"timestamp":988032600,"date":"2001-04-23","index":2227,"close":4.88,"high":5.12,"low":4.86,"open":5.04,"volume":16105600},{"timestamp":988119000,"date":"2001-04-24","index":2228,"close":4.71,"high":4.92,"low":4.71,"open":4.92,"volume":26670400},{"timestamp":988205400,"date":"2001-04-25","index":2229,"close":4.97,"high":5.01,"low":4.71,"open":4.76,"volume":21449600}],"post":[{"timestamp":988291800,"date":"2001-04-26","index":2230,"close":4.96,"high":5.1,"low":4.94,"open":5.04,"volume":17641600},{"timestamp":988378200,"date":"2001-04-27","index":2231,"close":4.64,"high":4.7,"low":4.59,"open":4.63,"volume":111773600},{"timestamp":988637400,"date":"2001-04-30","index":2232,"close":4.84,"high":4.94,"low":4.63,"open":4.75,"volume":28308000},{"timestamp":988723800,"date":"2001-05-01","index":2233,"close":5.01,"high":5.03,"low":4.8,"open":4.84,"volume":24913600},{"timestamp":988810200,"date":"2001-05-02","index":2234,"close":4.93,"high":5.04,"low":4.81,"open":5.03,"volume":18270400},{"timestamp":988896600,"date":"2001-05-03","index":2235,"close":4.74,"high":4.89,"low":4.72,"open":4.89,"volume":16839600},{"timestamp":988983000,"date":"2001-05-04","index":2236,"close":4.75,"high":4.75,"low":4.5,"open":4.53,"volume":26890400},{"timestamp":989242200,"date":"2001-05-07","index":2237,"close":4.72,"high":4.82,"low":4.66,"open":4.75,"volume":13495200},{"timestamp":989328600,"date":"2001-05-08","index":2238,"close":4.65,"high":4.82,"low":4.54,"open":4.82,"volume":27590800},{"timestamp":989415000,"date":"2001-05-09","index":2239,"close":4.68,"high":4.76,"low":4.6,"open":4.64,"volume":13080800},{"timestamp":989501400,"date":"2001-05-10","index":2240,"close":4.65,"high":4.74,"low":4.63,"open":4.69,"volume":11176400}]},{"date":"2001-01-25","estimated":0.03,"reported":0.03,"pre":[{"timestamp":979050600,"date":"2001-01-09","index":2156,"close":5.22,"high":5.41,"low":5.21,"open":5.32,"volume":8844800},{"timestamp":979137000,"date":"2001-01-10","index":2157,"close":5.5,"high":5.54,"low":5.13,"open":5.16,"volume":20512000},{"timestamp":979223400,"date":"2001-01-11","index":2158,"close":5.54,"high":5.58,"low":5.44,"open":5.44,"volume":12037600},{"timestamp":979309800,"date":"2001-01-12","index":2159,"close":5.59,"high":5.59,"low":5.45,"open":5.46,"volume":16648000},{"timestamp":979655400,"date":"2001-01-16","index":2160,"close":5.6,"high":5.7,"low":5.53,"open":5.53,"volume":11405600},{"timestamp":979741800,"date":"2001-01-17","index":2161,"close":5.6,"high":5.7,"low":5.55,"open":5.62,"volume":11756000},{"timestamp":979828200,"date":"2001-01-18","index":2162,"close":5.68,"high":5.73,"low":5.61,"open":5.66,"volume":12414400},{"timestamp":979914600,"date":"2001-01-19","index":2163,"close":5.79,"high":5.84,"low":5.61,"open":5.63,"volume":15804800},{"timestamp":980173800,"date":"2001-01-22","index":2164,"close":5.66,"high":5.83,"low":5.59,"open":5.81,"volume":11187200},{"timestamp":980260200,"date":"2001-01-23","index":2165,"close":5.8,"high":5.82,"low":5.63,"open":5.63,"volume":9845600},{"timestamp":980346600,"date":"2001-01-24","index":2166,"close":5.42,"high":5.83,"low":5.34,"open":5.81,"volume":24792800}],"post":[{"timestamp":980433000,"date":"2001-01-25","index":2167,"close":5.35,"high":5.49,"low":5.23,"open":5.45,"volume":19751200},{"timestamp":980519400,"date":"2001-01-26","index":2168,"close":5.7,"high":5.73,"low":5.56,"open":5.57,"volume":22613600},{"timestamp":980778600,"date":"2001-01-29","index":2169,"close":6.16,"high":6.17,"low":5.69,"open":5.71,"volume":46998400},{"timestamp":980865000,"date":"2001-01-30","index":2170,"close":6.09,"high":6.11,"low":5.91,"open":6.09,"volume":18477600},{"timestamp":980951400,"date":"2001-01-31","index":2171,"close":6.24,"high":6.26,"low":6.09,"open":6.09,"volume":31927200},{"timestamp":981037800,"date":"2001-02-01","index":2172,"close":6.13,"high":6.21,"low":6.03,"open":6.17,"volume":20617600},{"timestamp":981124200,"date":"2001-02-02","index":2173,"close":5.98,"high":6.11,"low":5.95,"open":6.05,"volume":23588000},{"timestamp":981383400,"date":"2001-02-05","index":2174,"close":5.99,"high":6.06,"low":5.79,"open":5.98,"volume":16599200},{"timestamp":981469800,"date":"2001-02-06","index":2175,"close":6.23,"high":6.25,"low":5.98,"open":6,"volume":27388000},{"timestamp":981556200,"date":"2001-02-07","index":2176,"close":6.23,"high":6.26,"low":6.13,"open":6.14,"volume":14171200},{"timestamp":981642600,"date":"2001-02-08","index":2177,"close":6.08,"high":6.41,"low":6.02,"open":6.23,"volume":27500000}]}] diff --git a/data/SBUX_partial.json b/data/SBUX_partial.json index 0b142f07c..1806178d7 100644 --- a/data/SBUX_partial.json +++ b/data/SBUX_partial.json @@ -1 +1 @@ -[{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-28","estimated":0.85,"reported":null,"pre":[],"post":[]},{"date":"2024-10-30","estimated":1.03,"reported":0.8,"pre":[{"timestamp":1728999000,"date":"2024-10-15","index":8134,"close":95.04,"high":95.97,"low":94.57,"open":94.67,"volume":6264100},{"timestamp":1729085400,"date":"2024-10-16","index":8135,"close":95.46,"high":95.84,"low":94.09,"open":95.45,"volume":7537100},{"timestamp":1729171800,"date":"2024-10-17","index":8136,"close":95.27,"high":96.19,"low":94.78,"open":95.33,"volume":5577300},{"timestamp":1729258200,"date":"2024-10-18","index":8137,"close":96.84,"high":96.85,"low":95.04,"open":95.68,"volume":6178300},{"timestamp":1729517400,"date":"2024-10-21","index":8138,"close":96.45,"high":97.2,"low":95.89,"open":96.95,"volume":3994300},{"timestamp":1729603800,"date":"2024-10-22","index":8139,"close":96.82,"high":97.19,"low":95.94,"open":96.35,"volume":6670900},{"timestamp":1729690200,"date":"2024-10-23","index":8140,"close":97.65,"high":97.72,"low":93.69,"open":93.87,"volume":18858800},{"timestamp":1729776600,"date":"2024-10-24","index":8141,"close":97.15,"high":99.42,"low":96.85,"open":97.69,"volume":9828600},{"timestamp":1729863000,"date":"2024-10-25","index":8142,"close":97.31,"high":97.96,"low":96.43,"open":97.22,"volume":9665600},{"timestamp":1730122200,"date":"2024-10-28","index":8143,"close":98.02,"high":99.14,"low":97.55,"open":97.65,"volume":6790900},{"timestamp":1730208600,"date":"2024-10-29","index":8144,"close":97.39,"high":98.05,"low":96.35,"open":97.74,"volume":7664200}],"post":[{"timestamp":1730295000,"date":"2024-10-30","index":8145,"close":97.32,"high":98.15,"low":96.8,"open":97.37,"volume":9154900},{"timestamp":1730398172,"date":"2024-10-31","index":8146,"close":97.7,"high":99,"low":95.35,"open":97.38,"volume":6834218},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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":"2024-10-22","estimated":1.03,"reported":0.8,"pre":[{"timestamp":1728307800,"date":"2024-10-07","index":8128,"close":96.09,"high":96.52,"low":95.36,"open":96.19,"volume":7478900},{"timestamp":1728394200,"date":"2024-10-08","index":8129,"close":96.21,"high":96.88,"low":95.28,"open":96.05,"volume":6595200},{"timestamp":1728480600,"date":"2024-10-09","index":8130,"close":95.88,"high":96.48,"low":95.46,"open":96.48,"volume":3344800},{"timestamp":1728567000,"date":"2024-10-10","index":8131,"close":93.88,"high":95.48,"low":93.76,"open":95.42,"volume":5459500},{"timestamp":1728653400,"date":"2024-10-11","index":8132,"close":95.55,"high":95.96,"low":94.01,"open":94.14,"volume":4834800},{"timestamp":1728912600,"date":"2024-10-14","index":8133,"close":94.76,"high":95.53,"low":94.34,"open":95.41,"volume":4124700},{"timestamp":1728999000,"date":"2024-10-15","index":8134,"close":95.04,"high":95.97,"low":94.57,"open":94.67,"volume":6264100},{"timestamp":1729085400,"date":"2024-10-16","index":8135,"close":95.46,"high":95.84,"low":94.09,"open":95.45,"volume":7537100},{"timestamp":1729171800,"date":"2024-10-17","index":8136,"close":95.27,"high":96.19,"low":94.78,"open":95.33,"volume":5577300},{"timestamp":1729258200,"date":"2024-10-18","index":8137,"close":96.84,"high":96.85,"low":95.04,"open":95.68,"volume":6178300},{"timestamp":1729517400,"date":"2024-10-21","index":8138,"close":96.45,"high":97.2,"low":95.89,"open":96.95,"volume":3994300}],"post":[{"timestamp":1729603800,"date":"2024-10-22","index":8139,"close":96.82,"high":97.19,"low":95.94,"open":96.35,"volume":6670900},{"timestamp":1729690200,"date":"2024-10-23","index":8140,"close":97.65,"high":97.72,"low":93.69,"open":93.87,"volume":18858800},{"timestamp":1729776600,"date":"2024-10-24","index":8141,"close":97.15,"high":99.42,"low":96.85,"open":97.69,"volume":9828600},{"timestamp":1729863000,"date":"2024-10-25","index":8142,"close":97.31,"high":97.96,"low":96.43,"open":97.22,"volume":9665600},{"timestamp":1730122200,"date":"2024-10-28","index":8143,"close":98.02,"high":99.14,"low":97.55,"open":97.65,"volume":6790900},{"timestamp":1730208600,"date":"2024-10-29","index":8144,"close":97.39,"high":98.05,"low":96.35,"open":97.74,"volume":7664200},{"timestamp":1730295000,"date":"2024-10-30","index":8145,"close":97.32,"high":98.15,"low":96.8,"open":97.37,"volume":9154900},{"timestamp":1730398172,"date":"2024-10-31","index":8146,"close":97.7,"high":99,"low":95.35,"open":97.38,"volume":6834218},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-30","estimated":0.93,"reported":0.93,"pre":[{"timestamp":1721050200,"date":"2024-07-15","index":8069,"close":72.75,"high":74.9,"low":72.52,"open":74.89,"volume":9064400},{"timestamp":1721136600,"date":"2024-07-16","index":8070,"close":75.51,"high":75.51,"low":71.55,"open":72.21,"volume":14968700},{"timestamp":1721223000,"date":"2024-07-17","index":8071,"close":75.1,"high":76.13,"low":74.55,"open":75.22,"volume":11567800},{"timestamp":1721309400,"date":"2024-07-18","index":8072,"close":74.19,"high":75.11,"low":73.81,"open":74.46,"volume":10701000},{"timestamp":1721395800,"date":"2024-07-19","index":8073,"close":79.27,"high":79.38,"low":74.19,"open":74.66,"volume":32965900},{"timestamp":1721655000,"date":"2024-07-22","index":8074,"close":76.55,"high":78.47,"low":76.01,"open":78.33,"volume":18851500},{"timestamp":1721741400,"date":"2024-07-23","index":8075,"close":76.26,"high":77.14,"low":76.03,"open":77.14,"volume":9592100},{"timestamp":1721827800,"date":"2024-07-24","index":8076,"close":74.68,"high":76.49,"low":74.02,"open":76.37,"volume":10478200},{"timestamp":1721914200,"date":"2024-07-25","index":8077,"close":73.32,"high":75.77,"low":73.26,"open":75.06,"volume":18973600},{"timestamp":1722000600,"date":"2024-07-26","index":8078,"close":74.05,"high":75.02,"low":73.71,"open":73.84,"volume":12387100},{"timestamp":1722259800,"date":"2024-07-29","index":8079,"close":75.2,"high":75.59,"low":73.72,"open":74.39,"volume":10864700}],"post":[{"timestamp":1722346200,"date":"2024-07-30","index":8080,"close":75.94,"high":76.05,"low":74.85,"open":75.25,"volume":16163600},{"timestamp":1722432600,"date":"2024-07-31","index":8081,"close":77.95,"high":81.24,"low":77.8,"open":79.55,"volume":18901100},{"timestamp":1722519000,"date":"2024-08-01","index":8082,"close":75.11,"high":78.14,"low":73.83,"open":77.89,"volume":17307200},{"timestamp":1722605400,"date":"2024-08-02","index":8083,"close":75.88,"high":76.67,"low":74.92,"open":75.11,"volume":15185700},{"timestamp":1722864600,"date":"2024-08-05","index":8084,"close":73.86,"high":75,"low":72.72,"open":73.85,"volume":12372900},{"timestamp":1722951000,"date":"2024-08-06","index":8085,"close":75.37,"high":75.99,"low":73.84,"open":73.92,"volume":10525500},{"timestamp":1723037400,"date":"2024-08-07","index":8086,"close":75.29,"high":76.83,"low":75.16,"open":75.3,"volume":7297000},{"timestamp":1723123800,"date":"2024-08-08","index":8087,"close":75.75,"high":76.15,"low":74.8,"open":75.07,"volume":8988300},{"timestamp":1723210200,"date":"2024-08-09","index":8088,"close":75.09,"high":75.86,"low":74.75,"open":75.65,"volume":4683600},{"timestamp":1723469400,"date":"2024-08-12","index":8089,"close":77.03,"high":78.43,"low":76.29,"open":76.53,"volume":13123000},{"timestamp":1723555800,"date":"2024-08-13","index":8090,"close":95.9,"high":96.01,"low":90.29,"open":91.02,"volume":157215500}]},{"date":"2024-04-30","estimated":0.79,"reported":0.68,"pre":[{"timestamp":1713187800,"date":"2024-04-15","index":8007,"close":85.17,"high":86.37,"low":84.92,"open":85.4,"volume":9676900},{"timestamp":1713274200,"date":"2024-04-16","index":8008,"close":85.42,"high":86.19,"low":84.42,"open":84.82,"volume":8866800},{"timestamp":1713360600,"date":"2024-04-17","index":8009,"close":86.21,"high":86.42,"low":85.34,"open":86,"volume":6870100},{"timestamp":1713447000,"date":"2024-04-18","index":8010,"close":87.15,"high":87.63,"low":86.05,"open":86.44,"volume":11403300},{"timestamp":1713533400,"date":"2024-04-19","index":8011,"close":87.61,"high":88.08,"low":87.12,"open":87.15,"volume":11898200},{"timestamp":1713792600,"date":"2024-04-22","index":8012,"close":88.18,"high":88.61,"low":87.34,"open":88.08,"volume":8669000},{"timestamp":1713879000,"date":"2024-04-23","index":8013,"close":87.87,"high":88.81,"low":87.32,"open":88.77,"volume":5670500},{"timestamp":1713965400,"date":"2024-04-24","index":8014,"close":88.75,"high":88.94,"low":86.95,"open":87.06,"volume":7183900},{"timestamp":1714051800,"date":"2024-04-25","index":8015,"close":87.84,"high":89.73,"low":87.68,"open":89.55,"volume":7284600},{"timestamp":1714138200,"date":"2024-04-26","index":8016,"close":88.25,"high":89.25,"low":87.37,"open":87.4,"volume":7185300},{"timestamp":1714397400,"date":"2024-04-29","index":8017,"close":88.33,"high":88.61,"low":87.86,"open":88.24,"volume":8522800}],"post":[{"timestamp":1714483800,"date":"2024-04-30","index":8018,"close":88.49,"high":88.99,"low":87.18,"open":87.61,"volume":14538400},{"timestamp":1714570200,"date":"2024-05-01","index":8019,"close":74.44,"high":76.99,"low":72.67,"open":75.82,"volume":66610700},{"timestamp":1714656600,"date":"2024-05-02","index":8020,"close":74.93,"high":75.15,"low":73.35,"open":74.9,"volume":23883400},{"timestamp":1714743000,"date":"2024-05-03","index":8021,"close":73.11,"high":75.51,"low":72.99,"open":75.27,"volume":22153800},{"timestamp":1715002200,"date":"2024-05-06","index":8022,"close":72.9,"high":74.19,"low":72.7,"open":73.31,"volume":18632200},{"timestamp":1715088600,"date":"2024-05-07","index":8023,"close":72.5,"high":72.85,"low":71.8,"open":72.85,"volume":21901300},{"timestamp":1715175000,"date":"2024-05-08","index":8024,"close":73.5,"high":74.47,"low":72.25,"open":72.29,"volume":24482600},{"timestamp":1715261400,"date":"2024-05-09","index":8025,"close":75.68,"high":75.76,"low":73.07,"open":73.57,"volume":18591500},{"timestamp":1715347800,"date":"2024-05-10","index":8026,"close":76.11,"high":76.31,"low":75.06,"open":75.31,"volume":15761900},{"timestamp":1715607000,"date":"2024-05-13","index":8027,"close":76.18,"high":76.84,"low":75.8,"open":76.22,"volume":10953600},{"timestamp":1715693400,"date":"2024-05-14","index":8028,"close":75.63,"high":76.73,"low":75.52,"open":76.23,"volume":10961100}]},{"date":"2024-01-30","estimated":0.93,"reported":0.9,"pre":[{"timestamp":1705069800,"date":"2024-01-12","index":7944,"close":91.98,"high":93.4,"low":91.77,"open":93.23,"volume":5638700},{"timestamp":1705415400,"date":"2024-01-16","index":7945,"close":92.7,"high":92.73,"low":91.73,"open":92.66,"volume":7493400},{"timestamp":1705501800,"date":"2024-01-17","index":7946,"close":91.77,"high":91.96,"low":91.4,"open":91.66,"volume":6672900},{"timestamp":1705588200,"date":"2024-01-18","index":7947,"close":93.34,"high":93.43,"low":91.82,"open":91.96,"volume":7549500},{"timestamp":1705674600,"date":"2024-01-19","index":7948,"close":93.86,"high":94.24,"low":92.64,"open":93.18,"volume":9556100},{"timestamp":1705933800,"date":"2024-01-22","index":7949,"close":93.07,"high":93.92,"low":92.81,"open":93.8,"volume":9421000},{"timestamp":1706020200,"date":"2024-01-23","index":7950,"close":91.97,"high":93.65,"low":91.77,"open":93.03,"volume":10227100},{"timestamp":1706106600,"date":"2024-01-24","index":7951,"close":92.04,"high":92.84,"low":91.99,"open":92.55,"volume":7661400},{"timestamp":1706193000,"date":"2024-01-25","index":7952,"close":92.61,"high":92.65,"low":91.72,"open":92.22,"volume":11991500},{"timestamp":1706279400,"date":"2024-01-26","index":7953,"close":92.8,"high":93.49,"low":92.41,"open":92.92,"volume":9229400},{"timestamp":1706538600,"date":"2024-01-29","index":7954,"close":93.8,"high":93.93,"low":92.24,"open":93.02,"volume":12728100}],"post":[{"timestamp":1706625000,"date":"2024-01-30","index":7955,"close":94.08,"high":94.68,"low":92.59,"open":93,"volume":17625200},{"timestamp":1706711400,"date":"2024-01-31","index":7956,"close":93.03,"high":98.36,"low":93.02,"open":98.28,"volume":26751800},{"timestamp":1706797800,"date":"2024-02-01","index":7957,"close":93.37,"high":93.6,"low":91.87,"open":93.1,"volume":15001500},{"timestamp":1706884200,"date":"2024-02-02","index":7958,"close":92.99,"high":93.61,"low":91.67,"open":92.69,"volume":11365900},{"timestamp":1707143400,"date":"2024-02-05","index":7959,"close":92.51,"high":92.87,"low":91.9,"open":92.78,"volume":7335800},{"timestamp":1707229800,"date":"2024-02-06","index":7960,"close":95.67,"high":95.7,"low":92.35,"open":92.5,"volume":11531500},{"timestamp":1707316200,"date":"2024-02-07","index":7961,"close":95.31,"high":96.66,"low":94.43,"open":96.24,"volume":9078000},{"timestamp":1707402600,"date":"2024-02-08","index":7962,"close":96.59,"high":96.69,"low":93.93,"open":95.1,"volume":9888100},{"timestamp":1707489000,"date":"2024-02-09","index":7963,"close":97.3,"high":97.99,"low":96.29,"open":96.32,"volume":9385600},{"timestamp":1707748200,"date":"2024-02-12","index":7964,"close":95.47,"high":97.14,"low":95.38,"open":96.92,"volume":9224400},{"timestamp":1707834600,"date":"2024-02-13","index":7965,"close":93.87,"high":95.56,"low":93.39,"open":94.85,"volume":8138500}]},{"date":"2023-11-02","estimated":0.97,"reported":1.06,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":7885,"close":93.75,"high":94.53,"low":93.5,"open":93.94,"volume":4110700},{"timestamp":1697722200,"date":"2023-10-19","index":7886,"close":94.42,"high":95.66,"low":94.17,"open":94.37,"volume":5610800},{"timestamp":1697808600,"date":"2023-10-20","index":7887,"close":94.19,"high":95.09,"low":94.14,"open":94.62,"volume":4698000},{"timestamp":1698067800,"date":"2023-10-23","index":7888,"close":94.2,"high":95.03,"low":93.29,"open":93.93,"volume":4481000},{"timestamp":1698154200,"date":"2023-10-24","index":7889,"close":94.62,"high":94.98,"low":94.06,"open":94.28,"volume":3600200},{"timestamp":1698240600,"date":"2023-10-25","index":7890,"close":94,"high":95.36,"low":93.97,"open":94.32,"volume":5497300},{"timestamp":1698327000,"date":"2023-10-26","index":7891,"close":92.67,"high":94.48,"low":92.6,"open":93.81,"volume":6201700},{"timestamp":1698413400,"date":"2023-10-27","index":7892,"close":92.02,"high":93.73,"low":91.77,"open":92.64,"volume":8293600},{"timestamp":1698672600,"date":"2023-10-30","index":7893,"close":93.15,"high":93.71,"low":92.72,"open":93.12,"volume":7852700},{"timestamp":1698759000,"date":"2023-10-31","index":7894,"close":92.24,"high":93.32,"low":92,"open":93.17,"volume":9308300},{"timestamp":1698845400,"date":"2023-11-01","index":7895,"close":91.35,"high":91.86,"low":90.55,"open":91.83,"volume":14292500}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":7896,"close":100.01,"high":101.92,"low":99.74,"open":100.99,"volume":23396300},{"timestamp":1699018200,"date":"2023-11-03","index":7897,"close":102.65,"high":103.77,"low":100.5,"open":100.62,"volume":15994400},{"timestamp":1699281000,"date":"2023-11-06","index":7898,"close":104.03,"high":104.09,"low":101.97,"open":102.87,"volume":7532000},{"timestamp":1699367400,"date":"2023-11-07","index":7899,"close":103.68,"high":104.39,"low":103.33,"open":104.23,"volume":6239500},{"timestamp":1699453800,"date":"2023-11-08","index":7900,"close":104.3,"high":104.82,"low":103.65,"open":103.74,"volume":7453000},{"timestamp":1699540200,"date":"2023-11-09","index":7901,"close":102.23,"high":104.46,"low":102.03,"open":104.3,"volume":7607000},{"timestamp":1699626600,"date":"2023-11-10","index":7902,"close":104.33,"high":104.35,"low":101.98,"open":102.6,"volume":7338500},{"timestamp":1699885800,"date":"2023-11-13","index":7903,"close":103.51,"high":104.23,"low":102.96,"open":103.92,"volume":7120800},{"timestamp":1699972200,"date":"2023-11-14","index":7904,"close":105.6,"high":105.82,"low":104.24,"open":104.48,"volume":8323000},{"timestamp":1700058600,"date":"2023-11-15","index":7905,"close":106.03,"high":106.54,"low":105.66,"open":105.66,"volume":7980200},{"timestamp":1700145000,"date":"2023-11-16","index":7906,"close":107.21,"high":107.66,"low":106.2,"open":106.28,"volume":8037200}]},{"date":"2023-08-01","estimated":0.95,"reported":1,"pre":[{"timestamp":1689600600,"date":"2023-07-17","index":7819,"close":100.93,"high":101.81,"low":100.04,"open":100.83,"volume":5244500},{"timestamp":1689687000,"date":"2023-07-18","index":7820,"close":100.76,"high":101.42,"low":99.86,"open":100.74,"volume":5991000},{"timestamp":1689773400,"date":"2023-07-19","index":7821,"close":101.83,"high":101.98,"low":100.62,"open":100.62,"volume":5556200},{"timestamp":1689859800,"date":"2023-07-20","index":7822,"close":100.88,"high":102.48,"low":100.7,"open":101.78,"volume":5466100},{"timestamp":1689946200,"date":"2023-07-21","index":7823,"close":102.82,"high":103.55,"low":101.61,"open":101.8,"volume":20369100},{"timestamp":1690205400,"date":"2023-07-24","index":7824,"close":102.78,"high":103.41,"low":102.32,"open":102.88,"volume":4746600},{"timestamp":1690291800,"date":"2023-07-25","index":7825,"close":102.92,"high":103.77,"low":102.33,"open":102.43,"volume":5627500},{"timestamp":1690378200,"date":"2023-07-26","index":7826,"close":101.73,"high":102.67,"low":101.3,"open":102.21,"volume":6568300},{"timestamp":1690464600,"date":"2023-07-27","index":7827,"close":100.78,"high":102.43,"low":100.54,"open":102.03,"volume":5373400},{"timestamp":1690551000,"date":"2023-07-28","index":7828,"close":101.25,"high":101.83,"low":100.81,"open":101.5,"volume":5320700},{"timestamp":1690810200,"date":"2023-07-31","index":7829,"close":101.57,"high":101.83,"low":100.86,"open":101.31,"volume":6377400}],"post":[{"timestamp":1690896600,"date":"2023-08-01","index":7830,"close":101.26,"high":101.71,"low":100.4,"open":101.47,"volume":7784300},{"timestamp":1690983000,"date":"2023-08-02","index":7831,"close":102.13,"high":104.46,"low":99.29,"open":100.5,"volume":14463100},{"timestamp":1691069400,"date":"2023-08-03","index":7832,"close":102.33,"high":102.9,"low":101.45,"open":101.97,"volume":5547500},{"timestamp":1691155800,"date":"2023-08-04","index":7833,"close":100.68,"high":103.15,"low":100.52,"open":102.96,"volume":5196700},{"timestamp":1691415000,"date":"2023-08-07","index":7834,"close":101.74,"high":101.86,"low":100.94,"open":101.42,"volume":5222700},{"timestamp":1691501400,"date":"2023-08-08","index":7835,"close":100.7,"high":101.42,"low":99.89,"open":101.22,"volume":4058400},{"timestamp":1691587800,"date":"2023-08-09","index":7836,"close":99.92,"high":101.58,"low":99.47,"open":101,"volume":4494300},{"timestamp":1691674200,"date":"2023-08-10","index":7837,"close":101.66,"high":102.37,"low":100.4,"open":100.54,"volume":6844200},{"timestamp":1691760600,"date":"2023-08-11","index":7838,"close":100.99,"high":101.4,"low":100.14,"open":101.4,"volume":3179700},{"timestamp":1692019800,"date":"2023-08-14","index":7839,"close":101.01,"high":101.22,"low":100.2,"open":100.48,"volume":3239300},{"timestamp":1692106200,"date":"2023-08-15","index":7840,"close":100.04,"high":100.65,"low":99.78,"open":100.13,"volume":3203700}]},{"date":"2023-05-02","estimated":0.65,"reported":0.74,"pre":[{"timestamp":1681738200,"date":"2023-04-17","index":7757,"close":108.31,"high":108.65,"low":107.56,"open":107.96,"volume":4780700},{"timestamp":1681824600,"date":"2023-04-18","index":7758,"close":107.91,"high":109.23,"low":107.73,"open":108.87,"volume":5300500},{"timestamp":1681911000,"date":"2023-04-19","index":7759,"close":107.16,"high":107.86,"low":107.08,"open":107.69,"volume":4617800},{"timestamp":1681997400,"date":"2023-04-20","index":7760,"close":107.05,"high":107.58,"low":106.19,"open":106.19,"volume":4297200},{"timestamp":1682083800,"date":"2023-04-21","index":7761,"close":108.19,"high":108.78,"low":106.66,"open":107.3,"volume":4522800},{"timestamp":1682343000,"date":"2023-04-24","index":7762,"close":109.29,"high":109.29,"low":108.04,"open":108.19,"volume":5940700},{"timestamp":1682429400,"date":"2023-04-25","index":7763,"close":109.34,"high":111.11,"low":108.83,"open":108.91,"volume":8747100},{"timestamp":1682515800,"date":"2023-04-26","index":7764,"close":111.47,"high":112.33,"low":109.01,"open":109.01,"volume":8081600},{"timestamp":1682602200,"date":"2023-04-27","index":7765,"close":112.75,"high":112.88,"low":111.18,"open":111.39,"volume":7618500},{"timestamp":1682688600,"date":"2023-04-28","index":7766,"close":114.29,"high":114.31,"low":112.29,"open":112.42,"volume":5973400},{"timestamp":1682947800,"date":"2023-05-01","index":7767,"close":114.56,"high":115.48,"low":114.25,"open":114.25,"volume":6495900}],"post":[{"timestamp":1683034200,"date":"2023-05-02","index":7768,"close":114.46,"high":114.56,"low":112.85,"open":114.49,"volume":9626400},{"timestamp":1683120600,"date":"2023-05-03","index":7769,"close":103.96,"high":109.72,"low":103.8,"open":109.08,"volume":24388600},{"timestamp":1683207000,"date":"2023-05-04","index":7770,"close":104.72,"high":105.67,"low":103.8,"open":104.27,"volume":8858100},{"timestamp":1683293400,"date":"2023-05-05","index":7771,"close":107.21,"high":107.48,"low":105.38,"open":105.55,"volume":7812000},{"timestamp":1683552600,"date":"2023-05-08","index":7772,"close":107.17,"high":108.12,"low":106.93,"open":107.47,"volume":6090700},{"timestamp":1683639000,"date":"2023-05-09","index":7773,"close":106.71,"high":107.18,"low":106.4,"open":106.99,"volume":3682400},{"timestamp":1683725400,"date":"2023-05-10","index":7774,"close":106.97,"high":108.11,"low":105.68,"open":107.16,"volume":4565000},{"timestamp":1683811800,"date":"2023-05-11","index":7775,"close":105.63,"high":106.76,"low":105.12,"open":106.44,"volume":4791700},{"timestamp":1683898200,"date":"2023-05-12","index":7776,"close":106.12,"high":106.22,"low":104.83,"open":105.76,"volume":5167600},{"timestamp":1684157400,"date":"2023-05-15","index":7777,"close":106.64,"high":106.76,"low":105.61,"open":106.11,"volume":4217000},{"timestamp":1684243800,"date":"2023-05-16","index":7778,"close":105.28,"high":106.56,"low":105.2,"open":106.41,"volume":3676600}]},{"date":"2023-02-02","estimated":0.77,"reported":0.75,"pre":[{"timestamp":1674052200,"date":"2023-01-18","index":7696,"close":105,"high":107.47,"low":104.91,"open":107.14,"volume":5725800},{"timestamp":1674138600,"date":"2023-01-19","index":7697,"close":104.26,"high":105.7,"low":104.24,"open":105,"volume":5115800},{"timestamp":1674225000,"date":"2023-01-20","index":7698,"close":105.04,"high":105.2,"low":103.89,"open":104.4,"volume":6543500},{"timestamp":1674484200,"date":"2023-01-23","index":7699,"close":106.21,"high":106.89,"low":104.4,"open":105.04,"volume":6320500},{"timestamp":1674570600,"date":"2023-01-24","index":7700,"close":106.64,"high":106.87,"low":105.41,"open":106.4,"volume":5517200},{"timestamp":1674657000,"date":"2023-01-25","index":7701,"close":106.98,"high":107.14,"low":105.9,"open":106.06,"volume":5416900},{"timestamp":1674743400,"date":"2023-01-26","index":7702,"close":108.76,"high":108.8,"low":107.06,"open":107.3,"volume":6324100},{"timestamp":1674829800,"date":"2023-01-27","index":7703,"close":109.02,"high":109.76,"low":108.34,"open":108.74,"volume":6851100},{"timestamp":1675089000,"date":"2023-01-30","index":7704,"close":108.4,"high":108.87,"low":107.42,"open":108.26,"volume":6880700},{"timestamp":1675175400,"date":"2023-01-31","index":7705,"close":109.14,"high":109.15,"low":107.5,"open":108.26,"volume":5816300},{"timestamp":1675261800,"date":"2023-02-01","index":7706,"close":109.99,"high":110.78,"low":107.98,"open":108.97,"volume":5841200}],"post":[{"timestamp":1675348200,"date":"2023-02-02","index":7707,"close":109.15,"high":110.83,"low":108,"open":110.04,"volume":9852900},{"timestamp":1675434600,"date":"2023-02-03","index":7708,"close":104.3,"high":106.44,"low":103.04,"open":104.58,"volume":15200500},{"timestamp":1675693800,"date":"2023-02-06","index":7709,"close":105.02,"high":106.17,"low":103.3,"open":104,"volume":6392200},{"timestamp":1675780200,"date":"2023-02-07","index":7710,"close":106.83,"high":107.38,"low":104.56,"open":104.83,"volume":6207500},{"timestamp":1675866600,"date":"2023-02-08","index":7711,"close":106.3,"high":106.54,"low":105.65,"open":106.32,"volume":5557500},{"timestamp":1675953000,"date":"2023-02-09","index":7712,"close":106.05,"high":106.61,"low":105.6,"open":105.73,"volume":5608400},{"timestamp":1676039400,"date":"2023-02-10","index":7713,"close":107.09,"high":107.26,"low":105.47,"open":105.52,"volume":6298600},{"timestamp":1676298600,"date":"2023-02-13","index":7714,"close":108.52,"high":108.93,"low":107.28,"open":107.45,"volume":5192400},{"timestamp":1676385000,"date":"2023-02-14","index":7715,"close":107.98,"high":108.47,"low":106.7,"open":107.93,"volume":5109400},{"timestamp":1676471400,"date":"2023-02-15","index":7716,"close":109,"high":109,"low":107.26,"open":107.5,"volume":4059100},{"timestamp":1676557800,"date":"2023-02-16","index":7717,"close":107.54,"high":109.1,"low":107.41,"open":107.76,"volume":4596800}]},{"date":"2022-11-03","estimated":0.72,"reported":0.81,"pre":[{"timestamp":1666186200,"date":"2022-10-19","index":7635,"close":87.52,"high":89.13,"low":87.01,"open":88.39,"volume":6473400},{"timestamp":1666272600,"date":"2022-10-20","index":7636,"close":86.79,"high":88.23,"low":86.47,"open":87.33,"volume":4540700},{"timestamp":1666359000,"date":"2022-10-21","index":7637,"close":88.61,"high":88.97,"low":86.56,"open":87,"volume":9088800},{"timestamp":1666618200,"date":"2022-10-24","index":7638,"close":83.76,"high":87.51,"low":82.43,"open":86.9,"volume":16499300},{"timestamp":1666704600,"date":"2022-10-25","index":7639,"close":85.21,"high":86,"low":84.1,"open":84.1,"volume":10674000},{"timestamp":1666791000,"date":"2022-10-26","index":7640,"close":85.89,"high":88.23,"low":85.48,"open":85.61,"volume":9987000},{"timestamp":1666877400,"date":"2022-10-27","index":7641,"close":85.28,"high":86.4,"low":84.08,"open":86.13,"volume":9524600},{"timestamp":1666963800,"date":"2022-10-28","index":7642,"close":87.1,"high":87.79,"low":84.31,"open":85.17,"volume":8284900},{"timestamp":1667223000,"date":"2022-10-31","index":7643,"close":86.59,"high":87.57,"low":85.95,"open":86.6,"volume":7401100},{"timestamp":1667309400,"date":"2022-11-01","index":7644,"close":87.1,"high":88.88,"low":86.58,"open":88.06,"volume":6219600},{"timestamp":1667395800,"date":"2022-11-02","index":7645,"close":84.58,"high":88.58,"low":84.53,"open":87.27,"volume":7653200}],"post":[{"timestamp":1667482200,"date":"2022-11-03","index":7646,"close":84.68,"high":85.47,"low":82.97,"open":84.07,"volume":8855100},{"timestamp":1667568600,"date":"2022-11-04","index":7647,"close":91.86,"high":93.6,"low":90.52,"open":91.98,"volume":20194300},{"timestamp":1667831400,"date":"2022-11-07","index":7648,"close":90.45,"high":92.36,"low":89.28,"open":91.67,"volume":10190200},{"timestamp":1667917800,"date":"2022-11-08","index":7649,"close":92.75,"high":93.78,"low":90.92,"open":90.92,"volume":9675500},{"timestamp":1668004200,"date":"2022-11-09","index":7650,"close":91.63,"high":92.6,"low":91.34,"open":91.61,"volume":6271200},{"timestamp":1668090600,"date":"2022-11-10","index":7651,"close":96.26,"high":96.42,"low":93.33,"open":93.89,"volume":10408400},{"timestamp":1668177000,"date":"2022-11-11","index":7652,"close":97.38,"high":98.67,"low":96.57,"open":96.76,"volume":8294400},{"timestamp":1668436200,"date":"2022-11-14","index":7653,"close":97.42,"high":98.56,"low":96.69,"open":97.13,"volume":8521100},{"timestamp":1668522600,"date":"2022-11-15","index":7654,"close":97.83,"high":99.53,"low":97.29,"open":98.91,"volume":6410000},{"timestamp":1668609000,"date":"2022-11-16","index":7655,"close":97.07,"high":97.96,"low":96.26,"open":96.52,"volume":5348900},{"timestamp":1668695400,"date":"2022-11-17","index":7656,"close":96.97,"high":97.01,"low":95.1,"open":95.21,"volume":5245600}]},{"date":"2022-08-02","estimated":0.75,"reported":0.84,"pre":[{"timestamp":1658151000,"date":"2022-07-18","index":7569,"close":80.23,"high":81.67,"low":80,"open":80.03,"volume":6768800},{"timestamp":1658237400,"date":"2022-07-19","index":7570,"close":82.55,"high":82.67,"low":80.91,"open":81.11,"volume":5949200},{"timestamp":1658323800,"date":"2022-07-20","index":7571,"close":83.27,"high":83.47,"low":81.89,"open":82.48,"volume":6850600},{"timestamp":1658410200,"date":"2022-07-21","index":7572,"close":83.54,"high":83.61,"low":82.65,"open":82.95,"volume":7695300},{"timestamp":1658496600,"date":"2022-07-22","index":7573,"close":83.59,"high":84.43,"low":82.84,"open":84.16,"volume":6283600},{"timestamp":1658755800,"date":"2022-07-25","index":7574,"close":81.5,"high":83.7,"low":81.04,"open":83.59,"volume":5861100},{"timestamp":1658842200,"date":"2022-07-26","index":7575,"close":80.31,"high":81.42,"low":80,"open":81.22,"volume":6587000},{"timestamp":1658928600,"date":"2022-07-27","index":7576,"close":82.96,"high":83.41,"low":81.12,"open":81.23,"volume":6372600},{"timestamp":1659015000,"date":"2022-07-28","index":7577,"close":84.67,"high":84.89,"low":82.82,"open":83.19,"volume":5594600},{"timestamp":1659101400,"date":"2022-07-29","index":7578,"close":84.78,"high":84.98,"low":83.93,"open":84.6,"volume":5802700},{"timestamp":1659360600,"date":"2022-08-01","index":7579,"close":84.91,"high":85.59,"low":84.03,"open":84.19,"volume":7313700}],"post":[{"timestamp":1659447000,"date":"2022-08-02","index":7580,"close":83.71,"high":85.14,"low":83.62,"open":84.7,"volume":7254700},{"timestamp":1659533400,"date":"2022-08-03","index":7581,"close":87.27,"high":87.97,"low":83.91,"open":86.01,"volume":12915700},{"timestamp":1659619800,"date":"2022-08-04","index":7582,"close":86.88,"high":88.28,"low":86.57,"open":87.21,"volume":7086700},{"timestamp":1659706200,"date":"2022-08-05","index":7583,"close":85.73,"high":86.15,"low":84.92,"open":85.76,"volume":4835100},{"timestamp":1659965400,"date":"2022-08-08","index":7584,"close":85.72,"high":86.86,"low":85.42,"open":86.15,"volume":4878400},{"timestamp":1660051800,"date":"2022-08-09","index":7585,"close":84.84,"high":85.83,"low":84.46,"open":85.74,"volume":3498400},{"timestamp":1660138200,"date":"2022-08-10","index":7586,"close":86.49,"high":86.9,"low":86.09,"open":86.5,"volume":5072300},{"timestamp":1660224600,"date":"2022-08-11","index":7587,"close":87.27,"high":87.55,"low":86.5,"open":86.94,"volume":5595700},{"timestamp":1660311000,"date":"2022-08-12","index":7588,"close":88.31,"high":88.4,"low":87.19,"open":87.31,"volume":5154000},{"timestamp":1660570200,"date":"2022-08-15","index":7589,"close":89.16,"high":89.25,"low":88.01,"open":88.11,"volume":5601000},{"timestamp":1660656600,"date":"2022-08-16","index":7590,"close":89.4,"high":89.93,"low":88.54,"open":88.78,"volume":4580800}]},{"date":"2022-05-03","estimated":0.59,"reported":0.59,"pre":[{"timestamp":1650288600,"date":"2022-04-18","index":7507,"close":79.6,"high":79.97,"low":78.88,"open":79.04,"volume":7797300},{"timestamp":1650375000,"date":"2022-04-19","index":7508,"close":81.22,"high":81.54,"low":79.41,"open":79.62,"volume":8622100},{"timestamp":1650461400,"date":"2022-04-20","index":7509,"close":80.17,"high":81.52,"low":80,"open":81.31,"volume":8368800},{"timestamp":1650547800,"date":"2022-04-21","index":7510,"close":78.96,"high":81.19,"low":78.73,"open":81.05,"volume":8152500},{"timestamp":1650634200,"date":"2022-04-22","index":7511,"close":77.92,"high":79.48,"low":77.78,"open":78.89,"volume":10315500},{"timestamp":1650893400,"date":"2022-04-25","index":7512,"close":77.98,"high":78.08,"low":76.73,"open":77.38,"volume":10259000},{"timestamp":1650979800,"date":"2022-04-26","index":7513,"close":75.63,"high":77.58,"low":75.63,"open":77.49,"volume":8800500},{"timestamp":1651066200,"date":"2022-04-27","index":7514,"close":74.74,"high":76.43,"low":74.68,"open":75.38,"volume":8467300},{"timestamp":1651152600,"date":"2022-04-28","index":7515,"close":76.58,"high":77.1,"low":74.86,"open":75.62,"volume":8818500},{"timestamp":1651239000,"date":"2022-04-29","index":7516,"close":74.64,"high":76.77,"low":74.48,"open":76.02,"volume":9199300},{"timestamp":1651498200,"date":"2022-05-02","index":7517,"close":75.37,"high":75.72,"low":73.47,"open":75.25,"volume":12379000}],"post":[{"timestamp":1651584600,"date":"2022-05-03","index":7518,"close":74.33,"high":75.79,"low":73.38,"open":75.72,"volume":15570100},{"timestamp":1651671000,"date":"2022-05-04","index":7519,"close":81.64,"high":82.87,"low":77.92,"open":79.31,"volume":30199700},{"timestamp":1651757400,"date":"2022-05-05","index":7520,"close":77.48,"high":81.22,"low":77.13,"open":80.43,"volume":19114700},{"timestamp":1651843800,"date":"2022-05-06","index":7521,"close":76.52,"high":77.2,"low":75.21,"open":77.03,"volume":11165800},{"timestamp":1652103000,"date":"2022-05-09","index":7522,"close":73.49,"high":76.55,"low":73.33,"open":75.24,"volume":12863600},{"timestamp":1652189400,"date":"2022-05-10","index":7523,"close":71.86,"high":75.05,"low":71.61,"open":74.85,"volume":14085900},{"timestamp":1652275800,"date":"2022-05-11","index":7524,"close":70.06,"high":71.95,"low":69.96,"open":71.55,"volume":12118100},{"timestamp":1652362200,"date":"2022-05-12","index":7525,"close":69.9,"high":70.03,"low":68.39,"open":69.15,"volume":15460600},{"timestamp":1652448600,"date":"2022-05-13","index":7526,"close":75.6,"high":75.73,"low":71.88,"open":71.88,"volume":18156300},{"timestamp":1652707800,"date":"2022-05-16","index":7527,"close":72.42,"high":75.44,"low":72.31,"open":74.94,"volume":11435300},{"timestamp":1652794200,"date":"2022-05-17","index":7528,"close":73.72,"high":74.35,"low":72.84,"open":74.01,"volume":12454500}]},{"date":"2022-02-01","estimated":0.8,"reported":0.72,"pre":[{"timestamp":1642170600,"date":"2022-01-14","index":7444,"close":100.12,"high":101.91,"low":99.09,"open":101.91,"volume":13703200},{"timestamp":1642516200,"date":"2022-01-18","index":7445,"close":97.73,"high":99.36,"low":97.51,"open":99.17,"volume":11396000},{"timestamp":1642602600,"date":"2022-01-19","index":7446,"close":96.87,"high":98.39,"low":96.78,"open":97.94,"volume":10856800},{"timestamp":1642689000,"date":"2022-01-20","index":7447,"close":95.72,"high":98.94,"low":95.59,"open":97.49,"volume":20311500},{"timestamp":1642775400,"date":"2022-01-21","index":7448,"close":96.31,"high":98.41,"low":95.47,"open":95.9,"volume":13438300},{"timestamp":1643034600,"date":"2022-01-24","index":7449,"close":98.1,"high":98.35,"low":94.41,"open":94.75,"volume":17201400},{"timestamp":1643121000,"date":"2022-01-25","index":7450,"close":97.01,"high":98.09,"low":95.13,"open":96.67,"volume":12368500},{"timestamp":1643207400,"date":"2022-01-26","index":7451,"close":95.58,"high":98.64,"low":94.9,"open":97.7,"volume":11863000},{"timestamp":1643293800,"date":"2022-01-27","index":7452,"close":95.32,"high":97.17,"low":95.06,"open":96.62,"volume":7322200},{"timestamp":1643380200,"date":"2022-01-28","index":7453,"close":97.21,"high":97.22,"low":93.79,"open":95.06,"volume":8345400},{"timestamp":1643639400,"date":"2022-01-31","index":7454,"close":98.32,"high":98.4,"low":96.42,"open":97.03,"volume":8807700}],"post":[{"timestamp":1643725800,"date":"2022-02-01","index":7455,"close":98.76,"high":99.03,"low":96.8,"open":98.42,"volume":11601900},{"timestamp":1643812200,"date":"2022-02-02","index":7456,"close":97.73,"high":99.15,"low":94.74,"open":95.8,"volume":15578800},{"timestamp":1643898600,"date":"2022-02-03","index":7457,"close":95.94,"high":97.47,"low":95.67,"open":96.84,"volume":8901100},{"timestamp":1643985000,"date":"2022-02-04","index":7458,"close":95,"high":95.94,"low":93.83,"open":95.41,"volume":8267600},{"timestamp":1644244200,"date":"2022-02-07","index":7459,"close":95.19,"high":96.11,"low":94.88,"open":95.35,"volume":6849000},{"timestamp":1644330600,"date":"2022-02-08","index":7460,"close":94.92,"high":96.03,"low":94.35,"open":95.29,"volume":7161000},{"timestamp":1644417000,"date":"2022-02-09","index":7461,"close":97.13,"high":97.97,"low":96.2,"open":96.25,"volume":9353700},{"timestamp":1644503400,"date":"2022-02-10","index":7462,"close":95.31,"high":96.81,"low":94.98,"open":95.46,"volume":9098800},{"timestamp":1644589800,"date":"2022-02-11","index":7463,"close":93.73,"high":96.49,"low":93.36,"open":95.59,"volume":6924800},{"timestamp":1644849000,"date":"2022-02-14","index":7464,"close":93.65,"high":94.49,"low":92.42,"open":93.75,"volume":7948500},{"timestamp":1644935400,"date":"2022-02-15","index":7465,"close":94.51,"high":95.46,"low":94.36,"open":95.15,"volume":7722200}]},{"date":"2021-10-28","estimated":0.99,"reported":1,"pre":[{"timestamp":1634131800,"date":"2021-10-13","index":7379,"close":110.76,"high":111.48,"low":109.41,"open":111.39,"volume":4806500},{"timestamp":1634218200,"date":"2021-10-14","index":7380,"close":111.87,"high":112.61,"low":111.01,"open":111.08,"volume":5194900},{"timestamp":1634304600,"date":"2021-10-15","index":7381,"close":111.45,"high":112.92,"low":110.95,"open":112.45,"volume":5860900},{"timestamp":1634563800,"date":"2021-10-18","index":7382,"close":113.37,"high":113.57,"low":110.96,"open":111.44,"volume":4958400},{"timestamp":1634650200,"date":"2021-10-19","index":7383,"close":113.49,"high":114.54,"low":112.76,"open":113.74,"volume":5799300},{"timestamp":1634736600,"date":"2021-10-20","index":7384,"close":113.86,"high":115.11,"low":112.71,"open":113.06,"volume":7645200},{"timestamp":1634823000,"date":"2021-10-21","index":7385,"close":114.44,"high":114.56,"low":113.61,"open":113.93,"volume":3684300},{"timestamp":1634909400,"date":"2021-10-22","index":7386,"close":114.55,"high":114.98,"low":114.07,"open":114.41,"volume":3396400},{"timestamp":1635168600,"date":"2021-10-25","index":7387,"close":114.71,"high":114.88,"low":113.36,"open":114.74,"volume":4290600},{"timestamp":1635255000,"date":"2021-10-26","index":7388,"close":114.92,"high":115.28,"low":114.25,"open":114.92,"volume":5948000},{"timestamp":1635341400,"date":"2021-10-27","index":7389,"close":113.51,"high":115.57,"low":113.08,"open":115.57,"volume":5853900}],"post":[{"timestamp":1635427800,"date":"2021-10-28","index":7390,"close":113.2,"high":114.6,"low":112.46,"open":113.74,"volume":7697600},{"timestamp":1635514200,"date":"2021-10-29","index":7391,"close":106.07,"high":107.99,"low":104.02,"open":107.5,"volume":27419600},{"timestamp":1635773400,"date":"2021-11-01","index":7392,"close":109.8,"high":110.15,"low":107.2,"open":107.23,"volume":14184600},{"timestamp":1635859800,"date":"2021-11-02","index":7393,"close":111.45,"high":111.82,"low":109.79,"open":110.25,"volume":11538900},{"timestamp":1635946200,"date":"2021-11-03","index":7394,"close":112.61,"high":112.92,"low":110.11,"open":111.33,"volume":6422600},{"timestamp":1636032600,"date":"2021-11-04","index":7395,"close":112.16,"high":112.42,"low":110.93,"open":111.6,"volume":8212600},{"timestamp":1636119000,"date":"2021-11-05","index":7396,"close":116.91,"high":117.33,"low":113.14,"open":113.24,"volume":10256800},{"timestamp":1636381800,"date":"2021-11-08","index":7397,"close":115.16,"high":117.47,"low":114.57,"open":116.52,"volume":8753300},{"timestamp":1636468200,"date":"2021-11-09","index":7398,"close":114.13,"high":115.6,"low":113.37,"open":114.65,"volume":6754700},{"timestamp":1636554600,"date":"2021-11-10","index":7399,"close":113.25,"high":114.46,"low":112.6,"open":112.91,"volume":6563700},{"timestamp":1636641000,"date":"2021-11-11","index":7400,"close":111.44,"high":113.25,"low":110.54,"open":113.25,"volume":7191900}]},{"date":"2021-07-27","estimated":0.78,"reported":1.01,"pre":[{"timestamp":1626096600,"date":"2021-07-12","index":7313,"close":118.46,"high":118.78,"low":117.39,"open":117.75,"volume":5683400},{"timestamp":1626183000,"date":"2021-07-13","index":7314,"close":119.55,"high":119.99,"low":118.45,"open":118.54,"volume":5529300},{"timestamp":1626269400,"date":"2021-07-14","index":7315,"close":119.8,"high":120.83,"low":119.68,"open":119.94,"volume":5701800},{"timestamp":1626355800,"date":"2021-07-15","index":7316,"close":118.97,"high":119.58,"low":118.18,"open":119.29,"volume":6467500},{"timestamp":1626442200,"date":"2021-07-16","index":7317,"close":118.73,"high":120.48,"low":118.5,"open":119.68,"volume":5024800},{"timestamp":1626701400,"date":"2021-07-19","index":7318,"close":115.32,"high":117.55,"low":114.33,"open":117.54,"volume":7731300},{"timestamp":1626787800,"date":"2021-07-20","index":7319,"close":117.42,"high":118.07,"low":115.33,"open":115.63,"volume":5117800},{"timestamp":1626874200,"date":"2021-07-21","index":7320,"close":119.27,"high":119.65,"low":117.48,"open":117.54,"volume":4377500},{"timestamp":1626960600,"date":"2021-07-22","index":7321,"close":122.63,"high":122.92,"low":119.07,"open":119.34,"volume":7172300},{"timestamp":1627047000,"date":"2021-07-23","index":7322,"close":125.97,"high":126.32,"low":123.92,"open":124.55,"volume":7934200},{"timestamp":1627306200,"date":"2021-07-26","index":7323,"close":126.06,"high":126.1,"low":124.25,"open":125.74,"volume":4827500}],"post":[{"timestamp":1627392600,"date":"2021-07-27","index":7324,"close":126.03,"high":126.16,"low":124.81,"open":126.08,"volume":6110900},{"timestamp":1627479000,"date":"2021-07-28","index":7325,"close":122.41,"high":123.33,"low":121.39,"open":122.56,"volume":11747000},{"timestamp":1627565400,"date":"2021-07-29","index":7326,"close":122.38,"high":123.47,"low":122.14,"open":122.93,"volume":6618400},{"timestamp":1627651800,"date":"2021-07-30","index":7327,"close":121.43,"high":122.98,"low":121.1,"open":122.19,"volume":5712300},{"timestamp":1627911000,"date":"2021-08-02","index":7328,"close":120.37,"high":122.98,"low":120.07,"open":122.03,"volume":5996800},{"timestamp":1627997400,"date":"2021-08-03","index":7329,"close":119.13,"high":120.75,"low":117.52,"open":120.57,"volume":6030500},{"timestamp":1628083800,"date":"2021-08-04","index":7330,"close":118.25,"high":119.21,"low":117.57,"open":119.13,"volume":6675500},{"timestamp":1628170200,"date":"2021-08-05","index":7331,"close":119.03,"high":119.09,"low":118.11,"open":118.72,"volume":4281900},{"timestamp":1628256600,"date":"2021-08-06","index":7332,"close":119.05,"high":119.21,"low":118.08,"open":119.14,"volume":6832600},{"timestamp":1628515800,"date":"2021-08-09","index":7333,"close":117.94,"high":119.02,"low":117.75,"open":118.99,"volume":4557900},{"timestamp":1628602200,"date":"2021-08-10","index":7334,"close":116.39,"high":118.5,"low":115.98,"open":118.39,"volume":9839700}]},{"date":"2021-04-27","estimated":0.53,"reported":0.62,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":7250,"close":113.81,"high":113.89,"low":112.77,"open":113.02,"volume":4707800},{"timestamp":1618320600,"date":"2021-04-13","index":7251,"close":115.36,"high":115.6,"low":113.68,"open":113.78,"volume":4607400},{"timestamp":1618407000,"date":"2021-04-14","index":7252,"close":115.16,"high":116.24,"low":114.72,"open":115.22,"volume":3994600},{"timestamp":1618493400,"date":"2021-04-15","index":7253,"close":116.66,"high":116.89,"low":114.78,"open":115.1,"volume":5079100},{"timestamp":1618579800,"date":"2021-04-16","index":7254,"close":118.34,"high":118.5,"low":116.94,"open":117.82,"volume":5777900},{"timestamp":1618839000,"date":"2021-04-19","index":7255,"close":117.6,"high":118.98,"low":117.04,"open":118.17,"volume":4889700},{"timestamp":1618925400,"date":"2021-04-20","index":7256,"close":116.27,"high":117.26,"low":115.35,"open":116.96,"volume":5662400},{"timestamp":1619011800,"date":"2021-04-21","index":7257,"close":116.74,"high":117.26,"low":115.86,"open":116.09,"volume":4397400},{"timestamp":1619098200,"date":"2021-04-22","index":7258,"close":115.92,"high":116.88,"low":115.23,"open":116.87,"volume":5744900},{"timestamp":1619184600,"date":"2021-04-23","index":7259,"close":117.56,"high":117.98,"low":115.84,"open":116.02,"volume":4555800},{"timestamp":1619443800,"date":"2021-04-26","index":7260,"close":115.92,"high":117.25,"low":115.06,"open":116.95,"volume":5924900}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":7261,"close":116.15,"high":116.39,"low":115.27,"open":115.67,"volume":7260900},{"timestamp":1619616600,"date":"2021-04-28","index":7262,"close":112.4,"high":114.15,"low":111.61,"open":113.44,"volume":14793500},{"timestamp":1619703000,"date":"2021-04-29","index":7263,"close":114.63,"high":115.15,"low":112.76,"open":113.21,"volume":8936600},{"timestamp":1619789400,"date":"2021-04-30","index":7264,"close":114.49,"high":114.95,"low":113.49,"open":114,"volume":6478700},{"timestamp":1620048600,"date":"2021-05-03","index":7265,"close":115.72,"high":116.74,"low":115.13,"open":115.18,"volume":5049800},{"timestamp":1620135000,"date":"2021-05-04","index":7266,"close":114.11,"high":115.4,"low":113.54,"open":115.15,"volume":6265100},{"timestamp":1620221400,"date":"2021-05-05","index":7267,"close":113.48,"high":114.88,"low":113.16,"open":114.21,"volume":4677700},{"timestamp":1620307800,"date":"2021-05-06","index":7268,"close":114.74,"high":114.81,"low":113.1,"open":113.65,"volume":4113300},{"timestamp":1620394200,"date":"2021-05-07","index":7269,"close":114.34,"high":115.84,"low":114.24,"open":115.11,"volume":4867500},{"timestamp":1620653400,"date":"2021-05-10","index":7270,"close":114.3,"high":116.09,"low":114.21,"open":114.57,"volume":5759500},{"timestamp":1620739800,"date":"2021-05-11","index":7271,"close":113.55,"high":113.69,"low":112.17,"open":113.32,"volume":7775400}]},{"date":"2021-01-26","estimated":0.55,"reported":0.61,"pre":[{"timestamp":1610116200,"date":"2021-01-08","index":7187,"close":105.67,"high":105.76,"low":103.42,"open":103.86,"volume":5869700},{"timestamp":1610375400,"date":"2021-01-11","index":7188,"close":104.6,"high":105.64,"low":104.27,"open":105.1,"volume":4257400},{"timestamp":1610461800,"date":"2021-01-12","index":7189,"close":102.82,"high":104.32,"low":102.31,"open":104.01,"volume":4332600},{"timestamp":1610548200,"date":"2021-01-13","index":7190,"close":102.89,"high":103.38,"low":101.49,"open":102.32,"volume":4804500},{"timestamp":1610634600,"date":"2021-01-14","index":7191,"close":101.82,"high":104.19,"low":101.71,"open":103.8,"volume":4528300},{"timestamp":1610721000,"date":"2021-01-15","index":7192,"close":102.33,"high":102.69,"low":101.21,"open":101.38,"volume":5522900},{"timestamp":1611066600,"date":"2021-01-19","index":7193,"close":102.54,"high":103.6,"low":101.34,"open":102.8,"volume":6519600},{"timestamp":1611153000,"date":"2021-01-20","index":7194,"close":105.46,"high":105.85,"low":102.2,"open":102.41,"volume":5844300},{"timestamp":1611239400,"date":"2021-01-21","index":7195,"close":104.58,"high":105.49,"low":104.45,"open":105.46,"volume":5731500},{"timestamp":1611325800,"date":"2021-01-22","index":7196,"close":103.91,"high":104.47,"low":103.06,"open":104.16,"volume":5231600},{"timestamp":1611585000,"date":"2021-01-25","index":7197,"close":103.45,"high":103.95,"low":102.17,"open":103.75,"volume":5009000}],"post":[{"timestamp":1611671400,"date":"2021-01-26","index":7198,"close":104.69,"high":105.21,"low":103.24,"open":103.4,"volume":7195300},{"timestamp":1611757800,"date":"2021-01-27","index":7199,"close":97.87,"high":101.78,"low":96.73,"open":101.48,"volume":18139500},{"timestamp":1611844200,"date":"2021-01-28","index":7200,"close":98.15,"high":100.53,"low":98.1,"open":98.94,"volume":8868200},{"timestamp":1611930600,"date":"2021-01-29","index":7201,"close":96.81,"high":97.79,"low":95.92,"open":97.39,"volume":8203000},{"timestamp":1612189800,"date":"2021-02-01","index":7202,"close":98.58,"high":99.62,"low":96.92,"open":96.99,"volume":7206300},{"timestamp":1612276200,"date":"2021-02-02","index":7203,"close":101.65,"high":102.48,"low":98.78,"open":99.05,"volume":6917700},{"timestamp":1612362600,"date":"2021-02-03","index":7204,"close":101.02,"high":102.65,"low":100.81,"open":101.25,"volume":3934800},{"timestamp":1612449000,"date":"2021-02-04","index":7205,"close":103.64,"high":104.24,"low":101.11,"open":101.36,"volume":6926800},{"timestamp":1612535400,"date":"2021-02-05","index":7206,"close":106.48,"high":107.54,"low":104.78,"open":105.09,"volume":8072100},{"timestamp":1612794600,"date":"2021-02-08","index":7207,"close":106.26,"high":106.53,"low":105.34,"open":106.42,"volume":4836600},{"timestamp":1612881000,"date":"2021-02-09","index":7208,"close":106.22,"high":106.83,"low":105.22,"open":106,"volume":4095200}]},{"date":"2020-10-29","estimated":0.31,"reported":0.51,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":7128,"close":89.31,"high":90.6,"low":88.56,"open":90.17,"volume":4760700},{"timestamp":1602768600,"date":"2020-10-15","index":7129,"close":88.83,"high":88.87,"low":87.67,"open":88.16,"volume":5002200},{"timestamp":1602855000,"date":"2020-10-16","index":7130,"close":88.52,"high":89.63,"low":88.44,"open":89.39,"volume":4721300},{"timestamp":1603114200,"date":"2020-10-19","index":7131,"close":87.6,"high":89.57,"low":87.36,"open":88.7,"volume":5426600},{"timestamp":1603200600,"date":"2020-10-20","index":7132,"close":88.51,"high":89.72,"low":88.04,"open":88.68,"volume":4939700},{"timestamp":1603287000,"date":"2020-10-21","index":7133,"close":88.27,"high":89.16,"low":88.19,"open":88.38,"volume":4119200},{"timestamp":1603373400,"date":"2020-10-22","index":7134,"close":89.36,"high":89.38,"low":87.7,"open":88.02,"volume":4257800},{"timestamp":1603459800,"date":"2020-10-23","index":7135,"close":90.8,"high":90.96,"low":89.44,"open":89.8,"volume":7811500},{"timestamp":1603719000,"date":"2020-10-26","index":7136,"close":89.66,"high":91.13,"low":88.65,"open":90.03,"volume":7756400},{"timestamp":1603805400,"date":"2020-10-27","index":7137,"close":90.05,"high":90.35,"low":89.17,"open":89.48,"volume":8027500},{"timestamp":1603891800,"date":"2020-10-28","index":7138,"close":87.17,"high":88.95,"low":86.61,"open":88.65,"volume":12738800}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":7139,"close":88.3,"high":89.11,"low":86.61,"open":87.17,"volume":8440000},{"timestamp":1604064600,"date":"2020-10-30","index":7140,"close":86.96,"high":88.39,"low":85.63,"open":87.75,"volume":11400700},{"timestamp":1604327400,"date":"2020-11-02","index":7141,"close":85.97,"high":87.77,"low":85.45,"open":87.54,"volume":8904900},{"timestamp":1604413800,"date":"2020-11-03","index":7142,"close":88.39,"high":89.06,"low":86.18,"open":86.78,"volume":6910400},{"timestamp":1604500200,"date":"2020-11-04","index":7143,"close":89.79,"high":91.29,"low":88.74,"open":88.9,"volume":10509400},{"timestamp":1604586600,"date":"2020-11-05","index":7144,"close":90.62,"high":91.16,"low":89.9,"open":90.69,"volume":6169700},{"timestamp":1604673000,"date":"2020-11-06","index":7145,"close":90.65,"high":91.2,"low":89.78,"open":90.15,"volume":6626100},{"timestamp":1604932200,"date":"2020-11-09","index":7146,"close":95.88,"high":97.65,"low":95.64,"open":97.32,"volume":16225800},{"timestamp":1605018600,"date":"2020-11-10","index":7147,"close":93.92,"high":95.27,"low":93.14,"open":93.74,"volume":10474700},{"timestamp":1605105000,"date":"2020-11-11","index":7148,"close":95.04,"high":95.83,"low":94.02,"open":94.11,"volume":8296500},{"timestamp":1605191400,"date":"2020-11-12","index":7149,"close":93.53,"high":94.76,"low":92.66,"open":94.66,"volume":7058400}]},{"date":"2020-07-28","estimated":-0.59,"reported":-0.46,"pre":[{"timestamp":1594647000,"date":"2020-07-13","index":7062,"close":72.65,"high":74.84,"low":72.49,"open":74.56,"volume":9464500},{"timestamp":1594733400,"date":"2020-07-14","index":7063,"close":72.73,"high":72.97,"low":71.82,"open":72,"volume":8780900},{"timestamp":1594819800,"date":"2020-07-15","index":7064,"close":75.61,"high":75.81,"low":73.96,"open":74.46,"volume":10300700},{"timestamp":1594906200,"date":"2020-07-16","index":7065,"close":74.39,"high":75.14,"low":73.68,"open":74.9,"volume":6649300},{"timestamp":1594992600,"date":"2020-07-17","index":7066,"close":74.16,"high":74.55,"low":73.21,"open":74.43,"volume":6087500},{"timestamp":1595251800,"date":"2020-07-20","index":7067,"close":74.96,"high":75.22,"low":73.63,"open":74.16,"volume":8832700},{"timestamp":1595338200,"date":"2020-07-21","index":7068,"close":75.44,"high":76.8,"low":75.27,"open":75.78,"volume":10637500},{"timestamp":1595424600,"date":"2020-07-22","index":7069,"close":77.24,"high":77.33,"low":75.12,"open":75.52,"volume":9213100},{"timestamp":1595511000,"date":"2020-07-23","index":7070,"close":75.36,"high":77.07,"low":74.9,"open":76.88,"volume":7795100},{"timestamp":1595597400,"date":"2020-07-24","index":7071,"close":75.78,"high":76,"low":75.11,"open":75.28,"volume":5673400},{"timestamp":1595856600,"date":"2020-07-27","index":7072,"close":76.46,"high":76.71,"low":75.54,"open":75.89,"volume":6771100}],"post":[{"timestamp":1595943000,"date":"2020-07-28","index":7073,"close":74.64,"high":76.39,"low":74.56,"open":76.3,"volume":12273400},{"timestamp":1596029400,"date":"2020-07-29","index":7074,"close":77.42,"high":78.49,"low":76.9,"open":77.56,"volume":15261100},{"timestamp":1596115800,"date":"2020-07-30","index":7075,"close":76.64,"high":76.98,"low":75.4,"open":76.63,"volume":7889800},{"timestamp":1596202200,"date":"2020-07-31","index":7076,"close":76.53,"high":76.54,"low":75.48,"open":76.24,"volume":7423800},{"timestamp":1596461400,"date":"2020-08-03","index":7077,"close":75.5,"high":76.6,"low":75.44,"open":76.48,"volume":7138300},{"timestamp":1596547800,"date":"2020-08-04","index":7078,"close":75.13,"high":75.49,"low":74.76,"open":75.37,"volume":12792400},{"timestamp":1596634200,"date":"2020-08-05","index":7079,"close":75.78,"high":75.99,"low":75.33,"open":75.35,"volume":7780800},{"timestamp":1596720600,"date":"2020-08-06","index":7080,"close":75.66,"high":75.92,"low":74.94,"open":75.2,"volume":6764800},{"timestamp":1596807000,"date":"2020-08-07","index":7081,"close":75.79,"high":75.93,"low":75.21,"open":75.48,"volume":6569300},{"timestamp":1597066200,"date":"2020-08-10","index":7082,"close":77.47,"high":77.67,"low":75.81,"open":75.82,"volume":6604300},{"timestamp":1597152600,"date":"2020-08-11","index":7083,"close":78.87,"high":79.98,"low":78,"open":78.27,"volume":10238500}]},{"date":"2020-04-28","estimated":0.34,"reported":0.32,"pre":[{"timestamp":1586784600,"date":"2020-04-13","index":6999,"close":71.76,"high":73.6,"low":70.35,"open":73.52,"volume":11191800},{"timestamp":1586871000,"date":"2020-04-14","index":7000,"close":73.67,"high":74.33,"low":72.66,"open":73.69,"volume":10912000},{"timestamp":1586957400,"date":"2020-04-15","index":7001,"close":72.55,"high":73.18,"low":70.71,"open":72.01,"volume":10642500},{"timestamp":1587043800,"date":"2020-04-16","index":7002,"close":73.51,"high":73.76,"low":71.35,"open":73.11,"volume":11946800},{"timestamp":1587130200,"date":"2020-04-17","index":7003,"close":77.1,"high":77.39,"low":74.97,"open":76.62,"volume":14268400},{"timestamp":1587389400,"date":"2020-04-20","index":7004,"close":75.32,"high":76.98,"low":75.08,"open":76.02,"volume":9684700},{"timestamp":1587475800,"date":"2020-04-21","index":7005,"close":72.72,"high":73.96,"low":71.74,"open":73.4,"volume":10345800},{"timestamp":1587562200,"date":"2020-04-22","index":7006,"close":77.45,"high":78.06,"low":74.43,"open":74.55,"volume":11347000},{"timestamp":1587648600,"date":"2020-04-23","index":7007,"close":75.15,"high":77.67,"low":74.26,"open":77.33,"volume":15513400},{"timestamp":1587735000,"date":"2020-04-24","index":7008,"close":75.58,"high":76.03,"low":74.21,"open":75.75,"volume":8456000},{"timestamp":1587994200,"date":"2020-04-27","index":7009,"close":77.74,"high":78.04,"low":76.54,"open":76.68,"volume":8258500}],"post":[{"timestamp":1588080600,"date":"2020-04-28","index":7010,"close":78.69,"high":79.61,"low":76.96,"open":78.67,"volume":12801400},{"timestamp":1588167000,"date":"2020-04-29","index":7011,"close":76.86,"high":78.75,"low":76.72,"open":78.18,"volume":24575500},{"timestamp":1588253400,"date":"2020-04-30","index":7012,"close":76.73,"high":77.64,"low":75.19,"open":76.83,"volume":15186000},{"timestamp":1588339800,"date":"2020-05-01","index":7013,"close":73.79,"high":75.88,"low":73.21,"open":74.9,"volume":11216700},{"timestamp":1588599000,"date":"2020-05-04","index":7014,"close":71.89,"high":72.62,"low":71.26,"open":72.58,"volume":12921800},{"timestamp":1588685400,"date":"2020-05-05","index":7015,"close":72.9,"high":75.08,"low":72.89,"open":74.96,"volume":12976000},{"timestamp":1588771800,"date":"2020-05-06","index":7016,"close":72.96,"high":74.85,"low":72.86,"open":73.77,"volume":12740900},{"timestamp":1588858200,"date":"2020-05-07","index":7017,"close":76,"high":76.03,"low":73.37,"open":73.81,"volume":13360500},{"timestamp":1588944600,"date":"2020-05-08","index":7018,"close":77.87,"high":77.93,"low":75.76,"open":77.25,"volume":11917200},{"timestamp":1589203800,"date":"2020-05-11","index":7019,"close":75.87,"high":77.18,"low":75.8,"open":76.62,"volume":9004500},{"timestamp":1589290200,"date":"2020-05-12","index":7020,"close":74.35,"high":76.73,"low":74.34,"open":76,"volume":8549900}]},{"date":"2020-01-28","estimated":0.76,"reported":0.79,"pre":[{"timestamp":1578666600,"date":"2020-01-10","index":6936,"close":90.16,"high":90.89,"low":89.63,"open":90.8,"volume":7097900},{"timestamp":1578925800,"date":"2020-01-13","index":6937,"close":91.08,"high":91.72,"low":90.21,"open":90.62,"volume":7382500},{"timestamp":1579012200,"date":"2020-01-14","index":6938,"close":90.99,"high":91.44,"low":90.86,"open":91.19,"volume":5855200},{"timestamp":1579098600,"date":"2020-01-15","index":6939,"close":91.54,"high":92.06,"low":91,"open":91,"volume":6145300},{"timestamp":1579185000,"date":"2020-01-16","index":6940,"close":92.58,"high":92.61,"low":91.63,"open":91.99,"volume":5180300},{"timestamp":1579271400,"date":"2020-01-17","index":6941,"close":93.62,"high":93.75,"low":92.81,"open":92.93,"volume":6962800},{"timestamp":1579617000,"date":"2020-01-21","index":6942,"close":92.53,"high":93.6,"low":92.19,"open":92.83,"volume":7094600},{"timestamp":1579703400,"date":"2020-01-22","index":6943,"close":92.53,"high":93.75,"low":92.47,"open":93.14,"volume":6157400},{"timestamp":1579789800,"date":"2020-01-23","index":6944,"close":93.75,"high":93.85,"low":90.74,"open":91.92,"volume":6100600},{"timestamp":1579876200,"date":"2020-01-24","index":6945,"close":92.03,"high":94.13,"low":91.34,"open":94,"volume":7815500},{"timestamp":1580135400,"date":"2020-01-27","index":6946,"close":88.73,"high":89.45,"low":87.55,"open":88.63,"volume":11066500}],"post":[{"timestamp":1580221800,"date":"2020-01-28","index":6947,"close":88.6,"high":89.19,"low":87.72,"open":89.05,"volume":11922400},{"timestamp":1580308200,"date":"2020-01-29","index":6948,"close":86.72,"high":88.44,"low":85.6,"open":88.15,"volume":17678700},{"timestamp":1580394600,"date":"2020-01-30","index":6949,"close":85.84,"high":86.59,"low":84.69,"open":85.45,"volume":12224900},{"timestamp":1580481000,"date":"2020-01-31","index":6950,"close":84.83,"high":85.99,"low":84.52,"open":85.79,"volume":11693900},{"timestamp":1580740200,"date":"2020-02-03","index":6951,"close":86.01,"high":86.79,"low":85.07,"open":85.07,"volume":9090600},{"timestamp":1580826600,"date":"2020-02-04","index":6952,"close":88.38,"high":89,"low":86.62,"open":87.14,"volume":9997100},{"timestamp":1580913000,"date":"2020-02-05","index":6953,"close":87.56,"high":89.2,"low":86.63,"open":88.88,"volume":9982700},{"timestamp":1580999400,"date":"2020-02-06","index":6954,"close":86.15,"high":87.7,"low":86.15,"open":87.65,"volume":8901400},{"timestamp":1581085800,"date":"2020-02-07","index":6955,"close":86.42,"high":86.62,"low":85.32,"open":85.76,"volume":8073900},{"timestamp":1581345000,"date":"2020-02-10","index":6956,"close":87.53,"high":87.62,"low":86.17,"open":86.43,"volume":7289300},{"timestamp":1581431400,"date":"2020-02-11","index":6957,"close":87.51,"high":88.23,"low":87.35,"open":87.86,"volume":5098500}]}] +[{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-28","estimated":0.85,"reported":null,"pre":[],"post":[]},{"date":"2024-10-30","estimated":1.03,"reported":0.8,"pre":[{"timestamp":1728999000,"date":"2024-10-15","index":8134,"close":95.04,"high":95.97,"low":94.57,"open":94.67,"volume":6264100},{"timestamp":1729085400,"date":"2024-10-16","index":8135,"close":95.46,"high":95.84,"low":94.09,"open":95.45,"volume":7537100},{"timestamp":1729171800,"date":"2024-10-17","index":8136,"close":95.27,"high":96.19,"low":94.78,"open":95.33,"volume":5577300},{"timestamp":1729258200,"date":"2024-10-18","index":8137,"close":96.84,"high":96.85,"low":95.04,"open":95.68,"volume":6178300},{"timestamp":1729517400,"date":"2024-10-21","index":8138,"close":96.45,"high":97.2,"low":95.89,"open":96.95,"volume":3994300},{"timestamp":1729603800,"date":"2024-10-22","index":8139,"close":96.82,"high":97.19,"low":95.94,"open":96.35,"volume":6670900},{"timestamp":1729690200,"date":"2024-10-23","index":8140,"close":97.65,"high":97.72,"low":93.69,"open":93.87,"volume":18858800},{"timestamp":1729776600,"date":"2024-10-24","index":8141,"close":97.15,"high":99.42,"low":96.85,"open":97.69,"volume":9828600},{"timestamp":1729863000,"date":"2024-10-25","index":8142,"close":97.31,"high":97.96,"low":96.43,"open":97.22,"volume":9665600},{"timestamp":1730122200,"date":"2024-10-28","index":8143,"close":98.02,"high":99.14,"low":97.55,"open":97.65,"volume":6790900},{"timestamp":1730208600,"date":"2024-10-29","index":8144,"close":97.39,"high":98.05,"low":96.35,"open":97.74,"volume":7664200}],"post":[{"timestamp":1730295000,"date":"2024-10-30","index":8145,"close":97.32,"high":98.15,"low":96.8,"open":97.37,"volume":9187200},{"timestamp":1730404801,"date":"2024-10-31","index":8146,"close":97.7,"high":99,"low":95.35,"open":97.38,"volume":11703560},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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":"2024-10-22","estimated":1.03,"reported":0.8,"pre":[{"timestamp":1728307800,"date":"2024-10-07","index":8128,"close":96.09,"high":96.52,"low":95.36,"open":96.19,"volume":7478900},{"timestamp":1728394200,"date":"2024-10-08","index":8129,"close":96.21,"high":96.88,"low":95.28,"open":96.05,"volume":6595200},{"timestamp":1728480600,"date":"2024-10-09","index":8130,"close":95.88,"high":96.48,"low":95.46,"open":96.48,"volume":3344800},{"timestamp":1728567000,"date":"2024-10-10","index":8131,"close":93.88,"high":95.48,"low":93.76,"open":95.42,"volume":5459500},{"timestamp":1728653400,"date":"2024-10-11","index":8132,"close":95.55,"high":95.96,"low":94.01,"open":94.14,"volume":4834800},{"timestamp":1728912600,"date":"2024-10-14","index":8133,"close":94.76,"high":95.53,"low":94.34,"open":95.41,"volume":4124700},{"timestamp":1728999000,"date":"2024-10-15","index":8134,"close":95.04,"high":95.97,"low":94.57,"open":94.67,"volume":6264100},{"timestamp":1729085400,"date":"2024-10-16","index":8135,"close":95.46,"high":95.84,"low":94.09,"open":95.45,"volume":7537100},{"timestamp":1729171800,"date":"2024-10-17","index":8136,"close":95.27,"high":96.19,"low":94.78,"open":95.33,"volume":5577300},{"timestamp":1729258200,"date":"2024-10-18","index":8137,"close":96.84,"high":96.85,"low":95.04,"open":95.68,"volume":6178300},{"timestamp":1729517400,"date":"2024-10-21","index":8138,"close":96.45,"high":97.2,"low":95.89,"open":96.95,"volume":3994300}],"post":[{"timestamp":1729603800,"date":"2024-10-22","index":8139,"close":96.82,"high":97.19,"low":95.94,"open":96.35,"volume":6670900},{"timestamp":1729690200,"date":"2024-10-23","index":8140,"close":97.65,"high":97.72,"low":93.69,"open":93.87,"volume":18858800},{"timestamp":1729776600,"date":"2024-10-24","index":8141,"close":97.15,"high":99.42,"low":96.85,"open":97.69,"volume":9828600},{"timestamp":1729863000,"date":"2024-10-25","index":8142,"close":97.31,"high":97.96,"low":96.43,"open":97.22,"volume":9665600},{"timestamp":1730122200,"date":"2024-10-28","index":8143,"close":98.02,"high":99.14,"low":97.55,"open":97.65,"volume":6790900},{"timestamp":1730208600,"date":"2024-10-29","index":8144,"close":97.39,"high":98.05,"low":96.35,"open":97.74,"volume":7664200},{"timestamp":1730295000,"date":"2024-10-30","index":8145,"close":97.32,"high":98.15,"low":96.8,"open":97.37,"volume":9187200},{"timestamp":1730404801,"date":"2024-10-31","index":8146,"close":97.7,"high":99,"low":95.35,"open":97.38,"volume":11703560},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-30","estimated":0.93,"reported":0.93,"pre":[{"timestamp":1721050200,"date":"2024-07-15","index":8069,"close":72.75,"high":74.9,"low":72.52,"open":74.89,"volume":9064400},{"timestamp":1721136600,"date":"2024-07-16","index":8070,"close":75.51,"high":75.51,"low":71.55,"open":72.21,"volume":14968700},{"timestamp":1721223000,"date":"2024-07-17","index":8071,"close":75.1,"high":76.13,"low":74.55,"open":75.22,"volume":11567800},{"timestamp":1721309400,"date":"2024-07-18","index":8072,"close":74.19,"high":75.11,"low":73.81,"open":74.46,"volume":10701000},{"timestamp":1721395800,"date":"2024-07-19","index":8073,"close":79.27,"high":79.38,"low":74.19,"open":74.66,"volume":32965900},{"timestamp":1721655000,"date":"2024-07-22","index":8074,"close":76.55,"high":78.47,"low":76.01,"open":78.33,"volume":18851500},{"timestamp":1721741400,"date":"2024-07-23","index":8075,"close":76.26,"high":77.14,"low":76.03,"open":77.14,"volume":9592100},{"timestamp":1721827800,"date":"2024-07-24","index":8076,"close":74.68,"high":76.49,"low":74.02,"open":76.37,"volume":10478200},{"timestamp":1721914200,"date":"2024-07-25","index":8077,"close":73.32,"high":75.77,"low":73.26,"open":75.06,"volume":18973600},{"timestamp":1722000600,"date":"2024-07-26","index":8078,"close":74.05,"high":75.02,"low":73.71,"open":73.84,"volume":12387100},{"timestamp":1722259800,"date":"2024-07-29","index":8079,"close":75.2,"high":75.59,"low":73.72,"open":74.39,"volume":10864700}],"post":[{"timestamp":1722346200,"date":"2024-07-30","index":8080,"close":75.94,"high":76.05,"low":74.85,"open":75.25,"volume":16163600},{"timestamp":1722432600,"date":"2024-07-31","index":8081,"close":77.95,"high":81.24,"low":77.8,"open":79.55,"volume":18901100},{"timestamp":1722519000,"date":"2024-08-01","index":8082,"close":75.11,"high":78.14,"low":73.83,"open":77.89,"volume":17307200},{"timestamp":1722605400,"date":"2024-08-02","index":8083,"close":75.88,"high":76.67,"low":74.92,"open":75.11,"volume":15185700},{"timestamp":1722864600,"date":"2024-08-05","index":8084,"close":73.86,"high":75,"low":72.72,"open":73.85,"volume":12372900},{"timestamp":1722951000,"date":"2024-08-06","index":8085,"close":75.37,"high":75.99,"low":73.84,"open":73.92,"volume":10525500},{"timestamp":1723037400,"date":"2024-08-07","index":8086,"close":75.29,"high":76.83,"low":75.16,"open":75.3,"volume":7297000},{"timestamp":1723123800,"date":"2024-08-08","index":8087,"close":75.75,"high":76.15,"low":74.8,"open":75.07,"volume":8988300},{"timestamp":1723210200,"date":"2024-08-09","index":8088,"close":75.09,"high":75.86,"low":74.75,"open":75.65,"volume":4683600},{"timestamp":1723469400,"date":"2024-08-12","index":8089,"close":77.03,"high":78.43,"low":76.29,"open":76.53,"volume":13123000},{"timestamp":1723555800,"date":"2024-08-13","index":8090,"close":95.9,"high":96.01,"low":90.29,"open":91.02,"volume":157215500}]},{"date":"2024-04-30","estimated":0.79,"reported":0.68,"pre":[{"timestamp":1713187800,"date":"2024-04-15","index":8007,"close":85.17,"high":86.37,"low":84.92,"open":85.4,"volume":9676900},{"timestamp":1713274200,"date":"2024-04-16","index":8008,"close":85.42,"high":86.19,"low":84.42,"open":84.82,"volume":8866800},{"timestamp":1713360600,"date":"2024-04-17","index":8009,"close":86.21,"high":86.42,"low":85.34,"open":86,"volume":6870100},{"timestamp":1713447000,"date":"2024-04-18","index":8010,"close":87.15,"high":87.63,"low":86.05,"open":86.44,"volume":11403300},{"timestamp":1713533400,"date":"2024-04-19","index":8011,"close":87.61,"high":88.08,"low":87.12,"open":87.15,"volume":11898200},{"timestamp":1713792600,"date":"2024-04-22","index":8012,"close":88.18,"high":88.61,"low":87.34,"open":88.08,"volume":8669000},{"timestamp":1713879000,"date":"2024-04-23","index":8013,"close":87.87,"high":88.81,"low":87.32,"open":88.77,"volume":5670500},{"timestamp":1713965400,"date":"2024-04-24","index":8014,"close":88.75,"high":88.94,"low":86.95,"open":87.06,"volume":7183900},{"timestamp":1714051800,"date":"2024-04-25","index":8015,"close":87.84,"high":89.73,"low":87.68,"open":89.55,"volume":7284600},{"timestamp":1714138200,"date":"2024-04-26","index":8016,"close":88.25,"high":89.25,"low":87.37,"open":87.4,"volume":7185300},{"timestamp":1714397400,"date":"2024-04-29","index":8017,"close":88.33,"high":88.61,"low":87.86,"open":88.24,"volume":8522800}],"post":[{"timestamp":1714483800,"date":"2024-04-30","index":8018,"close":88.49,"high":88.99,"low":87.18,"open":87.61,"volume":14538400},{"timestamp":1714570200,"date":"2024-05-01","index":8019,"close":74.44,"high":76.99,"low":72.67,"open":75.82,"volume":66610700},{"timestamp":1714656600,"date":"2024-05-02","index":8020,"close":74.93,"high":75.15,"low":73.35,"open":74.9,"volume":23883400},{"timestamp":1714743000,"date":"2024-05-03","index":8021,"close":73.11,"high":75.51,"low":72.99,"open":75.27,"volume":22153800},{"timestamp":1715002200,"date":"2024-05-06","index":8022,"close":72.9,"high":74.19,"low":72.7,"open":73.31,"volume":18632200},{"timestamp":1715088600,"date":"2024-05-07","index":8023,"close":72.5,"high":72.85,"low":71.8,"open":72.85,"volume":21901300},{"timestamp":1715175000,"date":"2024-05-08","index":8024,"close":73.5,"high":74.47,"low":72.25,"open":72.29,"volume":24482600},{"timestamp":1715261400,"date":"2024-05-09","index":8025,"close":75.68,"high":75.76,"low":73.07,"open":73.57,"volume":18591500},{"timestamp":1715347800,"date":"2024-05-10","index":8026,"close":76.11,"high":76.31,"low":75.06,"open":75.31,"volume":15761900},{"timestamp":1715607000,"date":"2024-05-13","index":8027,"close":76.18,"high":76.84,"low":75.8,"open":76.22,"volume":10953600},{"timestamp":1715693400,"date":"2024-05-14","index":8028,"close":75.63,"high":76.73,"low":75.52,"open":76.23,"volume":10961100}]},{"date":"2024-01-30","estimated":0.93,"reported":0.9,"pre":[{"timestamp":1705069800,"date":"2024-01-12","index":7944,"close":91.98,"high":93.4,"low":91.77,"open":93.23,"volume":5638700},{"timestamp":1705415400,"date":"2024-01-16","index":7945,"close":92.7,"high":92.73,"low":91.73,"open":92.66,"volume":7493400},{"timestamp":1705501800,"date":"2024-01-17","index":7946,"close":91.77,"high":91.96,"low":91.4,"open":91.66,"volume":6672900},{"timestamp":1705588200,"date":"2024-01-18","index":7947,"close":93.34,"high":93.43,"low":91.82,"open":91.96,"volume":7549500},{"timestamp":1705674600,"date":"2024-01-19","index":7948,"close":93.86,"high":94.24,"low":92.64,"open":93.18,"volume":9556100},{"timestamp":1705933800,"date":"2024-01-22","index":7949,"close":93.07,"high":93.92,"low":92.81,"open":93.8,"volume":9421000},{"timestamp":1706020200,"date":"2024-01-23","index":7950,"close":91.97,"high":93.65,"low":91.77,"open":93.03,"volume":10227100},{"timestamp":1706106600,"date":"2024-01-24","index":7951,"close":92.04,"high":92.84,"low":91.99,"open":92.55,"volume":7661400},{"timestamp":1706193000,"date":"2024-01-25","index":7952,"close":92.61,"high":92.65,"low":91.72,"open":92.22,"volume":11991500},{"timestamp":1706279400,"date":"2024-01-26","index":7953,"close":92.8,"high":93.49,"low":92.41,"open":92.92,"volume":9229400},{"timestamp":1706538600,"date":"2024-01-29","index":7954,"close":93.8,"high":93.93,"low":92.24,"open":93.02,"volume":12728100}],"post":[{"timestamp":1706625000,"date":"2024-01-30","index":7955,"close":94.08,"high":94.68,"low":92.59,"open":93,"volume":17625200},{"timestamp":1706711400,"date":"2024-01-31","index":7956,"close":93.03,"high":98.36,"low":93.02,"open":98.28,"volume":26751800},{"timestamp":1706797800,"date":"2024-02-01","index":7957,"close":93.37,"high":93.6,"low":91.87,"open":93.1,"volume":15001500},{"timestamp":1706884200,"date":"2024-02-02","index":7958,"close":92.99,"high":93.61,"low":91.67,"open":92.69,"volume":11365900},{"timestamp":1707143400,"date":"2024-02-05","index":7959,"close":92.51,"high":92.87,"low":91.9,"open":92.78,"volume":7335800},{"timestamp":1707229800,"date":"2024-02-06","index":7960,"close":95.67,"high":95.7,"low":92.35,"open":92.5,"volume":11531500},{"timestamp":1707316200,"date":"2024-02-07","index":7961,"close":95.31,"high":96.66,"low":94.43,"open":96.24,"volume":9078000},{"timestamp":1707402600,"date":"2024-02-08","index":7962,"close":96.59,"high":96.69,"low":93.93,"open":95.1,"volume":9888100},{"timestamp":1707489000,"date":"2024-02-09","index":7963,"close":97.3,"high":97.99,"low":96.29,"open":96.32,"volume":9385600},{"timestamp":1707748200,"date":"2024-02-12","index":7964,"close":95.47,"high":97.14,"low":95.38,"open":96.92,"volume":9224400},{"timestamp":1707834600,"date":"2024-02-13","index":7965,"close":93.87,"high":95.56,"low":93.39,"open":94.85,"volume":8138500}]},{"date":"2023-11-02","estimated":0.97,"reported":1.06,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":7885,"close":93.75,"high":94.53,"low":93.5,"open":93.94,"volume":4110700},{"timestamp":1697722200,"date":"2023-10-19","index":7886,"close":94.42,"high":95.66,"low":94.17,"open":94.37,"volume":5610800},{"timestamp":1697808600,"date":"2023-10-20","index":7887,"close":94.19,"high":95.09,"low":94.14,"open":94.62,"volume":4698000},{"timestamp":1698067800,"date":"2023-10-23","index":7888,"close":94.2,"high":95.03,"low":93.29,"open":93.93,"volume":4481000},{"timestamp":1698154200,"date":"2023-10-24","index":7889,"close":94.62,"high":94.98,"low":94.06,"open":94.28,"volume":3600200},{"timestamp":1698240600,"date":"2023-10-25","index":7890,"close":94,"high":95.36,"low":93.97,"open":94.32,"volume":5497300},{"timestamp":1698327000,"date":"2023-10-26","index":7891,"close":92.67,"high":94.48,"low":92.6,"open":93.81,"volume":6201700},{"timestamp":1698413400,"date":"2023-10-27","index":7892,"close":92.02,"high":93.73,"low":91.77,"open":92.64,"volume":8293600},{"timestamp":1698672600,"date":"2023-10-30","index":7893,"close":93.15,"high":93.71,"low":92.72,"open":93.12,"volume":7852700},{"timestamp":1698759000,"date":"2023-10-31","index":7894,"close":92.24,"high":93.32,"low":92,"open":93.17,"volume":9308300},{"timestamp":1698845400,"date":"2023-11-01","index":7895,"close":91.35,"high":91.86,"low":90.55,"open":91.83,"volume":14292500}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":7896,"close":100.01,"high":101.92,"low":99.74,"open":100.99,"volume":23396300},{"timestamp":1699018200,"date":"2023-11-03","index":7897,"close":102.65,"high":103.77,"low":100.5,"open":100.62,"volume":15994400},{"timestamp":1699281000,"date":"2023-11-06","index":7898,"close":104.03,"high":104.09,"low":101.97,"open":102.87,"volume":7532000},{"timestamp":1699367400,"date":"2023-11-07","index":7899,"close":103.68,"high":104.39,"low":103.33,"open":104.23,"volume":6239500},{"timestamp":1699453800,"date":"2023-11-08","index":7900,"close":104.3,"high":104.82,"low":103.65,"open":103.74,"volume":7453000},{"timestamp":1699540200,"date":"2023-11-09","index":7901,"close":102.23,"high":104.46,"low":102.03,"open":104.3,"volume":7607000},{"timestamp":1699626600,"date":"2023-11-10","index":7902,"close":104.33,"high":104.35,"low":101.98,"open":102.6,"volume":7338500},{"timestamp":1699885800,"date":"2023-11-13","index":7903,"close":103.51,"high":104.23,"low":102.96,"open":103.92,"volume":7120800},{"timestamp":1699972200,"date":"2023-11-14","index":7904,"close":105.6,"high":105.82,"low":104.24,"open":104.48,"volume":8323000},{"timestamp":1700058600,"date":"2023-11-15","index":7905,"close":106.03,"high":106.54,"low":105.66,"open":105.66,"volume":7980200},{"timestamp":1700145000,"date":"2023-11-16","index":7906,"close":107.21,"high":107.66,"low":106.2,"open":106.28,"volume":8037200}]},{"date":"2023-08-01","estimated":0.95,"reported":1,"pre":[{"timestamp":1689600600,"date":"2023-07-17","index":7819,"close":100.93,"high":101.81,"low":100.04,"open":100.83,"volume":5244500},{"timestamp":1689687000,"date":"2023-07-18","index":7820,"close":100.76,"high":101.42,"low":99.86,"open":100.74,"volume":5991000},{"timestamp":1689773400,"date":"2023-07-19","index":7821,"close":101.83,"high":101.98,"low":100.62,"open":100.62,"volume":5556200},{"timestamp":1689859800,"date":"2023-07-20","index":7822,"close":100.88,"high":102.48,"low":100.7,"open":101.78,"volume":5466100},{"timestamp":1689946200,"date":"2023-07-21","index":7823,"close":102.82,"high":103.55,"low":101.61,"open":101.8,"volume":20369100},{"timestamp":1690205400,"date":"2023-07-24","index":7824,"close":102.78,"high":103.41,"low":102.32,"open":102.88,"volume":4746600},{"timestamp":1690291800,"date":"2023-07-25","index":7825,"close":102.92,"high":103.77,"low":102.33,"open":102.43,"volume":5627500},{"timestamp":1690378200,"date":"2023-07-26","index":7826,"close":101.73,"high":102.67,"low":101.3,"open":102.21,"volume":6568300},{"timestamp":1690464600,"date":"2023-07-27","index":7827,"close":100.78,"high":102.43,"low":100.54,"open":102.03,"volume":5373400},{"timestamp":1690551000,"date":"2023-07-28","index":7828,"close":101.25,"high":101.83,"low":100.81,"open":101.5,"volume":5320700},{"timestamp":1690810200,"date":"2023-07-31","index":7829,"close":101.57,"high":101.83,"low":100.86,"open":101.31,"volume":6377400}],"post":[{"timestamp":1690896600,"date":"2023-08-01","index":7830,"close":101.26,"high":101.71,"low":100.4,"open":101.47,"volume":7784300},{"timestamp":1690983000,"date":"2023-08-02","index":7831,"close":102.13,"high":104.46,"low":99.29,"open":100.5,"volume":14463100},{"timestamp":1691069400,"date":"2023-08-03","index":7832,"close":102.33,"high":102.9,"low":101.45,"open":101.97,"volume":5547500},{"timestamp":1691155800,"date":"2023-08-04","index":7833,"close":100.68,"high":103.15,"low":100.52,"open":102.96,"volume":5196700},{"timestamp":1691415000,"date":"2023-08-07","index":7834,"close":101.74,"high":101.86,"low":100.94,"open":101.42,"volume":5222700},{"timestamp":1691501400,"date":"2023-08-08","index":7835,"close":100.7,"high":101.42,"low":99.89,"open":101.22,"volume":4058400},{"timestamp":1691587800,"date":"2023-08-09","index":7836,"close":99.92,"high":101.58,"low":99.47,"open":101,"volume":4494300},{"timestamp":1691674200,"date":"2023-08-10","index":7837,"close":101.66,"high":102.37,"low":100.4,"open":100.54,"volume":6844200},{"timestamp":1691760600,"date":"2023-08-11","index":7838,"close":100.99,"high":101.4,"low":100.14,"open":101.4,"volume":3179700},{"timestamp":1692019800,"date":"2023-08-14","index":7839,"close":101.01,"high":101.22,"low":100.2,"open":100.48,"volume":3239300},{"timestamp":1692106200,"date":"2023-08-15","index":7840,"close":100.04,"high":100.65,"low":99.78,"open":100.13,"volume":3203700}]},{"date":"2023-05-02","estimated":0.65,"reported":0.74,"pre":[{"timestamp":1681738200,"date":"2023-04-17","index":7757,"close":108.31,"high":108.65,"low":107.56,"open":107.96,"volume":4780700},{"timestamp":1681824600,"date":"2023-04-18","index":7758,"close":107.91,"high":109.23,"low":107.73,"open":108.87,"volume":5300500},{"timestamp":1681911000,"date":"2023-04-19","index":7759,"close":107.16,"high":107.86,"low":107.08,"open":107.69,"volume":4617800},{"timestamp":1681997400,"date":"2023-04-20","index":7760,"close":107.05,"high":107.58,"low":106.19,"open":106.19,"volume":4297200},{"timestamp":1682083800,"date":"2023-04-21","index":7761,"close":108.19,"high":108.78,"low":106.66,"open":107.3,"volume":4522800},{"timestamp":1682343000,"date":"2023-04-24","index":7762,"close":109.29,"high":109.29,"low":108.04,"open":108.19,"volume":5940700},{"timestamp":1682429400,"date":"2023-04-25","index":7763,"close":109.34,"high":111.11,"low":108.83,"open":108.91,"volume":8747100},{"timestamp":1682515800,"date":"2023-04-26","index":7764,"close":111.47,"high":112.33,"low":109.01,"open":109.01,"volume":8081600},{"timestamp":1682602200,"date":"2023-04-27","index":7765,"close":112.75,"high":112.88,"low":111.18,"open":111.39,"volume":7618500},{"timestamp":1682688600,"date":"2023-04-28","index":7766,"close":114.29,"high":114.31,"low":112.29,"open":112.42,"volume":5973400},{"timestamp":1682947800,"date":"2023-05-01","index":7767,"close":114.56,"high":115.48,"low":114.25,"open":114.25,"volume":6495900}],"post":[{"timestamp":1683034200,"date":"2023-05-02","index":7768,"close":114.46,"high":114.56,"low":112.85,"open":114.49,"volume":9626400},{"timestamp":1683120600,"date":"2023-05-03","index":7769,"close":103.96,"high":109.72,"low":103.8,"open":109.08,"volume":24388600},{"timestamp":1683207000,"date":"2023-05-04","index":7770,"close":104.72,"high":105.67,"low":103.8,"open":104.27,"volume":8858100},{"timestamp":1683293400,"date":"2023-05-05","index":7771,"close":107.21,"high":107.48,"low":105.38,"open":105.55,"volume":7812000},{"timestamp":1683552600,"date":"2023-05-08","index":7772,"close":107.17,"high":108.12,"low":106.93,"open":107.47,"volume":6090700},{"timestamp":1683639000,"date":"2023-05-09","index":7773,"close":106.71,"high":107.18,"low":106.4,"open":106.99,"volume":3682400},{"timestamp":1683725400,"date":"2023-05-10","index":7774,"close":106.97,"high":108.11,"low":105.68,"open":107.16,"volume":4565000},{"timestamp":1683811800,"date":"2023-05-11","index":7775,"close":105.63,"high":106.76,"low":105.12,"open":106.44,"volume":4791700},{"timestamp":1683898200,"date":"2023-05-12","index":7776,"close":106.12,"high":106.22,"low":104.83,"open":105.76,"volume":5167600},{"timestamp":1684157400,"date":"2023-05-15","index":7777,"close":106.64,"high":106.76,"low":105.61,"open":106.11,"volume":4217000},{"timestamp":1684243800,"date":"2023-05-16","index":7778,"close":105.28,"high":106.56,"low":105.2,"open":106.41,"volume":3676600}]},{"date":"2023-02-02","estimated":0.77,"reported":0.75,"pre":[{"timestamp":1674052200,"date":"2023-01-18","index":7696,"close":105,"high":107.47,"low":104.91,"open":107.14,"volume":5725800},{"timestamp":1674138600,"date":"2023-01-19","index":7697,"close":104.26,"high":105.7,"low":104.24,"open":105,"volume":5115800},{"timestamp":1674225000,"date":"2023-01-20","index":7698,"close":105.04,"high":105.2,"low":103.89,"open":104.4,"volume":6543500},{"timestamp":1674484200,"date":"2023-01-23","index":7699,"close":106.21,"high":106.89,"low":104.4,"open":105.04,"volume":6320500},{"timestamp":1674570600,"date":"2023-01-24","index":7700,"close":106.64,"high":106.87,"low":105.41,"open":106.4,"volume":5517200},{"timestamp":1674657000,"date":"2023-01-25","index":7701,"close":106.98,"high":107.14,"low":105.9,"open":106.06,"volume":5416900},{"timestamp":1674743400,"date":"2023-01-26","index":7702,"close":108.76,"high":108.8,"low":107.06,"open":107.3,"volume":6324100},{"timestamp":1674829800,"date":"2023-01-27","index":7703,"close":109.02,"high":109.76,"low":108.34,"open":108.74,"volume":6851100},{"timestamp":1675089000,"date":"2023-01-30","index":7704,"close":108.4,"high":108.87,"low":107.42,"open":108.26,"volume":6880700},{"timestamp":1675175400,"date":"2023-01-31","index":7705,"close":109.14,"high":109.15,"low":107.5,"open":108.26,"volume":5816300},{"timestamp":1675261800,"date":"2023-02-01","index":7706,"close":109.99,"high":110.78,"low":107.98,"open":108.97,"volume":5841200}],"post":[{"timestamp":1675348200,"date":"2023-02-02","index":7707,"close":109.15,"high":110.83,"low":108,"open":110.04,"volume":9852900},{"timestamp":1675434600,"date":"2023-02-03","index":7708,"close":104.3,"high":106.44,"low":103.04,"open":104.58,"volume":15200500},{"timestamp":1675693800,"date":"2023-02-06","index":7709,"close":105.02,"high":106.17,"low":103.3,"open":104,"volume":6392200},{"timestamp":1675780200,"date":"2023-02-07","index":7710,"close":106.83,"high":107.38,"low":104.56,"open":104.83,"volume":6207500},{"timestamp":1675866600,"date":"2023-02-08","index":7711,"close":106.3,"high":106.54,"low":105.65,"open":106.32,"volume":5557500},{"timestamp":1675953000,"date":"2023-02-09","index":7712,"close":106.05,"high":106.61,"low":105.6,"open":105.73,"volume":5608400},{"timestamp":1676039400,"date":"2023-02-10","index":7713,"close":107.09,"high":107.26,"low":105.47,"open":105.52,"volume":6298600},{"timestamp":1676298600,"date":"2023-02-13","index":7714,"close":108.52,"high":108.93,"low":107.28,"open":107.45,"volume":5192400},{"timestamp":1676385000,"date":"2023-02-14","index":7715,"close":107.98,"high":108.47,"low":106.7,"open":107.93,"volume":5109400},{"timestamp":1676471400,"date":"2023-02-15","index":7716,"close":109,"high":109,"low":107.26,"open":107.5,"volume":4059100},{"timestamp":1676557800,"date":"2023-02-16","index":7717,"close":107.54,"high":109.1,"low":107.41,"open":107.76,"volume":4596800}]},{"date":"2022-11-03","estimated":0.72,"reported":0.81,"pre":[{"timestamp":1666186200,"date":"2022-10-19","index":7635,"close":87.52,"high":89.13,"low":87.01,"open":88.39,"volume":6473400},{"timestamp":1666272600,"date":"2022-10-20","index":7636,"close":86.79,"high":88.23,"low":86.47,"open":87.33,"volume":4540700},{"timestamp":1666359000,"date":"2022-10-21","index":7637,"close":88.61,"high":88.97,"low":86.56,"open":87,"volume":9088800},{"timestamp":1666618200,"date":"2022-10-24","index":7638,"close":83.76,"high":87.51,"low":82.43,"open":86.9,"volume":16499300},{"timestamp":1666704600,"date":"2022-10-25","index":7639,"close":85.21,"high":86,"low":84.1,"open":84.1,"volume":10674000},{"timestamp":1666791000,"date":"2022-10-26","index":7640,"close":85.89,"high":88.23,"low":85.48,"open":85.61,"volume":9987000},{"timestamp":1666877400,"date":"2022-10-27","index":7641,"close":85.28,"high":86.4,"low":84.08,"open":86.13,"volume":9524600},{"timestamp":1666963800,"date":"2022-10-28","index":7642,"close":87.1,"high":87.79,"low":84.31,"open":85.17,"volume":8284900},{"timestamp":1667223000,"date":"2022-10-31","index":7643,"close":86.59,"high":87.57,"low":85.95,"open":86.6,"volume":7401100},{"timestamp":1667309400,"date":"2022-11-01","index":7644,"close":87.1,"high":88.88,"low":86.58,"open":88.06,"volume":6219600},{"timestamp":1667395800,"date":"2022-11-02","index":7645,"close":84.58,"high":88.58,"low":84.53,"open":87.27,"volume":7653200}],"post":[{"timestamp":1667482200,"date":"2022-11-03","index":7646,"close":84.68,"high":85.47,"low":82.97,"open":84.07,"volume":8855100},{"timestamp":1667568600,"date":"2022-11-04","index":7647,"close":91.86,"high":93.6,"low":90.52,"open":91.98,"volume":20194300},{"timestamp":1667831400,"date":"2022-11-07","index":7648,"close":90.45,"high":92.36,"low":89.28,"open":91.67,"volume":10190200},{"timestamp":1667917800,"date":"2022-11-08","index":7649,"close":92.75,"high":93.78,"low":90.92,"open":90.92,"volume":9675500},{"timestamp":1668004200,"date":"2022-11-09","index":7650,"close":91.63,"high":92.6,"low":91.34,"open":91.61,"volume":6271200},{"timestamp":1668090600,"date":"2022-11-10","index":7651,"close":96.26,"high":96.42,"low":93.33,"open":93.89,"volume":10408400},{"timestamp":1668177000,"date":"2022-11-11","index":7652,"close":97.38,"high":98.67,"low":96.57,"open":96.76,"volume":8294400},{"timestamp":1668436200,"date":"2022-11-14","index":7653,"close":97.42,"high":98.56,"low":96.69,"open":97.13,"volume":8521100},{"timestamp":1668522600,"date":"2022-11-15","index":7654,"close":97.83,"high":99.53,"low":97.29,"open":98.91,"volume":6410000},{"timestamp":1668609000,"date":"2022-11-16","index":7655,"close":97.07,"high":97.96,"low":96.26,"open":96.52,"volume":5348900},{"timestamp":1668695400,"date":"2022-11-17","index":7656,"close":96.97,"high":97.01,"low":95.1,"open":95.21,"volume":5245600}]},{"date":"2022-08-02","estimated":0.75,"reported":0.84,"pre":[{"timestamp":1658151000,"date":"2022-07-18","index":7569,"close":80.23,"high":81.67,"low":80,"open":80.03,"volume":6768800},{"timestamp":1658237400,"date":"2022-07-19","index":7570,"close":82.55,"high":82.67,"low":80.91,"open":81.11,"volume":5949200},{"timestamp":1658323800,"date":"2022-07-20","index":7571,"close":83.27,"high":83.47,"low":81.89,"open":82.48,"volume":6850600},{"timestamp":1658410200,"date":"2022-07-21","index":7572,"close":83.54,"high":83.61,"low":82.65,"open":82.95,"volume":7695300},{"timestamp":1658496600,"date":"2022-07-22","index":7573,"close":83.59,"high":84.43,"low":82.84,"open":84.16,"volume":6283600},{"timestamp":1658755800,"date":"2022-07-25","index":7574,"close":81.5,"high":83.7,"low":81.04,"open":83.59,"volume":5861100},{"timestamp":1658842200,"date":"2022-07-26","index":7575,"close":80.31,"high":81.42,"low":80,"open":81.22,"volume":6587000},{"timestamp":1658928600,"date":"2022-07-27","index":7576,"close":82.96,"high":83.41,"low":81.12,"open":81.23,"volume":6372600},{"timestamp":1659015000,"date":"2022-07-28","index":7577,"close":84.67,"high":84.89,"low":82.82,"open":83.19,"volume":5594600},{"timestamp":1659101400,"date":"2022-07-29","index":7578,"close":84.78,"high":84.98,"low":83.93,"open":84.6,"volume":5802700},{"timestamp":1659360600,"date":"2022-08-01","index":7579,"close":84.91,"high":85.59,"low":84.03,"open":84.19,"volume":7313700}],"post":[{"timestamp":1659447000,"date":"2022-08-02","index":7580,"close":83.71,"high":85.14,"low":83.62,"open":84.7,"volume":7254700},{"timestamp":1659533400,"date":"2022-08-03","index":7581,"close":87.27,"high":87.97,"low":83.91,"open":86.01,"volume":12915700},{"timestamp":1659619800,"date":"2022-08-04","index":7582,"close":86.88,"high":88.28,"low":86.57,"open":87.21,"volume":7086700},{"timestamp":1659706200,"date":"2022-08-05","index":7583,"close":85.73,"high":86.15,"low":84.92,"open":85.76,"volume":4835100},{"timestamp":1659965400,"date":"2022-08-08","index":7584,"close":85.72,"high":86.86,"low":85.42,"open":86.15,"volume":4878400},{"timestamp":1660051800,"date":"2022-08-09","index":7585,"close":84.84,"high":85.83,"low":84.46,"open":85.74,"volume":3498400},{"timestamp":1660138200,"date":"2022-08-10","index":7586,"close":86.49,"high":86.9,"low":86.09,"open":86.5,"volume":5072300},{"timestamp":1660224600,"date":"2022-08-11","index":7587,"close":87.27,"high":87.55,"low":86.5,"open":86.94,"volume":5595700},{"timestamp":1660311000,"date":"2022-08-12","index":7588,"close":88.31,"high":88.4,"low":87.19,"open":87.31,"volume":5154000},{"timestamp":1660570200,"date":"2022-08-15","index":7589,"close":89.16,"high":89.25,"low":88.01,"open":88.11,"volume":5601000},{"timestamp":1660656600,"date":"2022-08-16","index":7590,"close":89.4,"high":89.93,"low":88.54,"open":88.78,"volume":4580800}]},{"date":"2022-05-03","estimated":0.59,"reported":0.59,"pre":[{"timestamp":1650288600,"date":"2022-04-18","index":7507,"close":79.6,"high":79.97,"low":78.88,"open":79.04,"volume":7797300},{"timestamp":1650375000,"date":"2022-04-19","index":7508,"close":81.22,"high":81.54,"low":79.41,"open":79.62,"volume":8622100},{"timestamp":1650461400,"date":"2022-04-20","index":7509,"close":80.17,"high":81.52,"low":80,"open":81.31,"volume":8368800},{"timestamp":1650547800,"date":"2022-04-21","index":7510,"close":78.96,"high":81.19,"low":78.73,"open":81.05,"volume":8152500},{"timestamp":1650634200,"date":"2022-04-22","index":7511,"close":77.92,"high":79.48,"low":77.78,"open":78.89,"volume":10315500},{"timestamp":1650893400,"date":"2022-04-25","index":7512,"close":77.98,"high":78.08,"low":76.73,"open":77.38,"volume":10259000},{"timestamp":1650979800,"date":"2022-04-26","index":7513,"close":75.63,"high":77.58,"low":75.63,"open":77.49,"volume":8800500},{"timestamp":1651066200,"date":"2022-04-27","index":7514,"close":74.74,"high":76.43,"low":74.68,"open":75.38,"volume":8467300},{"timestamp":1651152600,"date":"2022-04-28","index":7515,"close":76.58,"high":77.1,"low":74.86,"open":75.62,"volume":8818500},{"timestamp":1651239000,"date":"2022-04-29","index":7516,"close":74.64,"high":76.77,"low":74.48,"open":76.02,"volume":9199300},{"timestamp":1651498200,"date":"2022-05-02","index":7517,"close":75.37,"high":75.72,"low":73.47,"open":75.25,"volume":12379000}],"post":[{"timestamp":1651584600,"date":"2022-05-03","index":7518,"close":74.33,"high":75.79,"low":73.38,"open":75.72,"volume":15570100},{"timestamp":1651671000,"date":"2022-05-04","index":7519,"close":81.64,"high":82.87,"low":77.92,"open":79.31,"volume":30199700},{"timestamp":1651757400,"date":"2022-05-05","index":7520,"close":77.48,"high":81.22,"low":77.13,"open":80.43,"volume":19114700},{"timestamp":1651843800,"date":"2022-05-06","index":7521,"close":76.52,"high":77.2,"low":75.21,"open":77.03,"volume":11165800},{"timestamp":1652103000,"date":"2022-05-09","index":7522,"close":73.49,"high":76.55,"low":73.33,"open":75.24,"volume":12863600},{"timestamp":1652189400,"date":"2022-05-10","index":7523,"close":71.86,"high":75.05,"low":71.61,"open":74.85,"volume":14085900},{"timestamp":1652275800,"date":"2022-05-11","index":7524,"close":70.06,"high":71.95,"low":69.96,"open":71.55,"volume":12118100},{"timestamp":1652362200,"date":"2022-05-12","index":7525,"close":69.9,"high":70.03,"low":68.39,"open":69.15,"volume":15460600},{"timestamp":1652448600,"date":"2022-05-13","index":7526,"close":75.6,"high":75.73,"low":71.88,"open":71.88,"volume":18156300},{"timestamp":1652707800,"date":"2022-05-16","index":7527,"close":72.42,"high":75.44,"low":72.31,"open":74.94,"volume":11435300},{"timestamp":1652794200,"date":"2022-05-17","index":7528,"close":73.72,"high":74.35,"low":72.84,"open":74.01,"volume":12454500}]},{"date":"2022-02-01","estimated":0.8,"reported":0.72,"pre":[{"timestamp":1642170600,"date":"2022-01-14","index":7444,"close":100.12,"high":101.91,"low":99.09,"open":101.91,"volume":13703200},{"timestamp":1642516200,"date":"2022-01-18","index":7445,"close":97.73,"high":99.36,"low":97.51,"open":99.17,"volume":11396000},{"timestamp":1642602600,"date":"2022-01-19","index":7446,"close":96.87,"high":98.39,"low":96.78,"open":97.94,"volume":10856800},{"timestamp":1642689000,"date":"2022-01-20","index":7447,"close":95.72,"high":98.94,"low":95.59,"open":97.49,"volume":20311500},{"timestamp":1642775400,"date":"2022-01-21","index":7448,"close":96.31,"high":98.41,"low":95.47,"open":95.9,"volume":13438300},{"timestamp":1643034600,"date":"2022-01-24","index":7449,"close":98.1,"high":98.35,"low":94.41,"open":94.75,"volume":17201400},{"timestamp":1643121000,"date":"2022-01-25","index":7450,"close":97.01,"high":98.09,"low":95.13,"open":96.67,"volume":12368500},{"timestamp":1643207400,"date":"2022-01-26","index":7451,"close":95.58,"high":98.64,"low":94.9,"open":97.7,"volume":11863000},{"timestamp":1643293800,"date":"2022-01-27","index":7452,"close":95.32,"high":97.17,"low":95.06,"open":96.62,"volume":7322200},{"timestamp":1643380200,"date":"2022-01-28","index":7453,"close":97.21,"high":97.22,"low":93.79,"open":95.06,"volume":8345400},{"timestamp":1643639400,"date":"2022-01-31","index":7454,"close":98.32,"high":98.4,"low":96.42,"open":97.03,"volume":8807700}],"post":[{"timestamp":1643725800,"date":"2022-02-01","index":7455,"close":98.76,"high":99.03,"low":96.8,"open":98.42,"volume":11601900},{"timestamp":1643812200,"date":"2022-02-02","index":7456,"close":97.73,"high":99.15,"low":94.74,"open":95.8,"volume":15578800},{"timestamp":1643898600,"date":"2022-02-03","index":7457,"close":95.94,"high":97.47,"low":95.67,"open":96.84,"volume":8901100},{"timestamp":1643985000,"date":"2022-02-04","index":7458,"close":95,"high":95.94,"low":93.83,"open":95.41,"volume":8267600},{"timestamp":1644244200,"date":"2022-02-07","index":7459,"close":95.19,"high":96.11,"low":94.88,"open":95.35,"volume":6849000},{"timestamp":1644330600,"date":"2022-02-08","index":7460,"close":94.92,"high":96.03,"low":94.35,"open":95.29,"volume":7161000},{"timestamp":1644417000,"date":"2022-02-09","index":7461,"close":97.13,"high":97.97,"low":96.2,"open":96.25,"volume":9353700},{"timestamp":1644503400,"date":"2022-02-10","index":7462,"close":95.31,"high":96.81,"low":94.98,"open":95.46,"volume":9098800},{"timestamp":1644589800,"date":"2022-02-11","index":7463,"close":93.73,"high":96.49,"low":93.36,"open":95.59,"volume":6924800},{"timestamp":1644849000,"date":"2022-02-14","index":7464,"close":93.65,"high":94.49,"low":92.42,"open":93.75,"volume":7948500},{"timestamp":1644935400,"date":"2022-02-15","index":7465,"close":94.51,"high":95.46,"low":94.36,"open":95.15,"volume":7722200}]},{"date":"2021-10-28","estimated":0.99,"reported":1,"pre":[{"timestamp":1634131800,"date":"2021-10-13","index":7379,"close":110.76,"high":111.48,"low":109.41,"open":111.39,"volume":4806500},{"timestamp":1634218200,"date":"2021-10-14","index":7380,"close":111.87,"high":112.61,"low":111.01,"open":111.08,"volume":5194900},{"timestamp":1634304600,"date":"2021-10-15","index":7381,"close":111.45,"high":112.92,"low":110.95,"open":112.45,"volume":5860900},{"timestamp":1634563800,"date":"2021-10-18","index":7382,"close":113.37,"high":113.57,"low":110.96,"open":111.44,"volume":4958400},{"timestamp":1634650200,"date":"2021-10-19","index":7383,"close":113.49,"high":114.54,"low":112.76,"open":113.74,"volume":5799300},{"timestamp":1634736600,"date":"2021-10-20","index":7384,"close":113.86,"high":115.11,"low":112.71,"open":113.06,"volume":7645200},{"timestamp":1634823000,"date":"2021-10-21","index":7385,"close":114.44,"high":114.56,"low":113.61,"open":113.93,"volume":3684300},{"timestamp":1634909400,"date":"2021-10-22","index":7386,"close":114.55,"high":114.98,"low":114.07,"open":114.41,"volume":3396400},{"timestamp":1635168600,"date":"2021-10-25","index":7387,"close":114.71,"high":114.88,"low":113.36,"open":114.74,"volume":4290600},{"timestamp":1635255000,"date":"2021-10-26","index":7388,"close":114.92,"high":115.28,"low":114.25,"open":114.92,"volume":5948000},{"timestamp":1635341400,"date":"2021-10-27","index":7389,"close":113.51,"high":115.57,"low":113.08,"open":115.57,"volume":5853900}],"post":[{"timestamp":1635427800,"date":"2021-10-28","index":7390,"close":113.2,"high":114.6,"low":112.46,"open":113.74,"volume":7697600},{"timestamp":1635514200,"date":"2021-10-29","index":7391,"close":106.07,"high":107.99,"low":104.02,"open":107.5,"volume":27419600},{"timestamp":1635773400,"date":"2021-11-01","index":7392,"close":109.8,"high":110.15,"low":107.2,"open":107.23,"volume":14184600},{"timestamp":1635859800,"date":"2021-11-02","index":7393,"close":111.45,"high":111.82,"low":109.79,"open":110.25,"volume":11538900},{"timestamp":1635946200,"date":"2021-11-03","index":7394,"close":112.61,"high":112.92,"low":110.11,"open":111.33,"volume":6422600},{"timestamp":1636032600,"date":"2021-11-04","index":7395,"close":112.16,"high":112.42,"low":110.93,"open":111.6,"volume":8212600},{"timestamp":1636119000,"date":"2021-11-05","index":7396,"close":116.91,"high":117.33,"low":113.14,"open":113.24,"volume":10256800},{"timestamp":1636381800,"date":"2021-11-08","index":7397,"close":115.16,"high":117.47,"low":114.57,"open":116.52,"volume":8753300},{"timestamp":1636468200,"date":"2021-11-09","index":7398,"close":114.13,"high":115.6,"low":113.37,"open":114.65,"volume":6754700},{"timestamp":1636554600,"date":"2021-11-10","index":7399,"close":113.25,"high":114.46,"low":112.6,"open":112.91,"volume":6563700},{"timestamp":1636641000,"date":"2021-11-11","index":7400,"close":111.44,"high":113.25,"low":110.54,"open":113.25,"volume":7191900}]},{"date":"2021-07-27","estimated":0.78,"reported":1.01,"pre":[{"timestamp":1626096600,"date":"2021-07-12","index":7313,"close":118.46,"high":118.78,"low":117.39,"open":117.75,"volume":5683400},{"timestamp":1626183000,"date":"2021-07-13","index":7314,"close":119.55,"high":119.99,"low":118.45,"open":118.54,"volume":5529300},{"timestamp":1626269400,"date":"2021-07-14","index":7315,"close":119.8,"high":120.83,"low":119.68,"open":119.94,"volume":5701800},{"timestamp":1626355800,"date":"2021-07-15","index":7316,"close":118.97,"high":119.58,"low":118.18,"open":119.29,"volume":6467500},{"timestamp":1626442200,"date":"2021-07-16","index":7317,"close":118.73,"high":120.48,"low":118.5,"open":119.68,"volume":5024800},{"timestamp":1626701400,"date":"2021-07-19","index":7318,"close":115.32,"high":117.55,"low":114.33,"open":117.54,"volume":7731300},{"timestamp":1626787800,"date":"2021-07-20","index":7319,"close":117.42,"high":118.07,"low":115.33,"open":115.63,"volume":5117800},{"timestamp":1626874200,"date":"2021-07-21","index":7320,"close":119.27,"high":119.65,"low":117.48,"open":117.54,"volume":4377500},{"timestamp":1626960600,"date":"2021-07-22","index":7321,"close":122.63,"high":122.92,"low":119.07,"open":119.34,"volume":7172300},{"timestamp":1627047000,"date":"2021-07-23","index":7322,"close":125.97,"high":126.32,"low":123.92,"open":124.55,"volume":7934200},{"timestamp":1627306200,"date":"2021-07-26","index":7323,"close":126.06,"high":126.1,"low":124.25,"open":125.74,"volume":4827500}],"post":[{"timestamp":1627392600,"date":"2021-07-27","index":7324,"close":126.03,"high":126.16,"low":124.81,"open":126.08,"volume":6110900},{"timestamp":1627479000,"date":"2021-07-28","index":7325,"close":122.41,"high":123.33,"low":121.39,"open":122.56,"volume":11747000},{"timestamp":1627565400,"date":"2021-07-29","index":7326,"close":122.38,"high":123.47,"low":122.14,"open":122.93,"volume":6618400},{"timestamp":1627651800,"date":"2021-07-30","index":7327,"close":121.43,"high":122.98,"low":121.1,"open":122.19,"volume":5712300},{"timestamp":1627911000,"date":"2021-08-02","index":7328,"close":120.37,"high":122.98,"low":120.07,"open":122.03,"volume":5996800},{"timestamp":1627997400,"date":"2021-08-03","index":7329,"close":119.13,"high":120.75,"low":117.52,"open":120.57,"volume":6030500},{"timestamp":1628083800,"date":"2021-08-04","index":7330,"close":118.25,"high":119.21,"low":117.57,"open":119.13,"volume":6675500},{"timestamp":1628170200,"date":"2021-08-05","index":7331,"close":119.03,"high":119.09,"low":118.11,"open":118.72,"volume":4281900},{"timestamp":1628256600,"date":"2021-08-06","index":7332,"close":119.05,"high":119.21,"low":118.08,"open":119.14,"volume":6832600},{"timestamp":1628515800,"date":"2021-08-09","index":7333,"close":117.94,"high":119.02,"low":117.75,"open":118.99,"volume":4557900},{"timestamp":1628602200,"date":"2021-08-10","index":7334,"close":116.39,"high":118.5,"low":115.98,"open":118.39,"volume":9839700}]},{"date":"2021-04-27","estimated":0.53,"reported":0.62,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":7250,"close":113.81,"high":113.89,"low":112.77,"open":113.02,"volume":4707800},{"timestamp":1618320600,"date":"2021-04-13","index":7251,"close":115.36,"high":115.6,"low":113.68,"open":113.78,"volume":4607400},{"timestamp":1618407000,"date":"2021-04-14","index":7252,"close":115.16,"high":116.24,"low":114.72,"open":115.22,"volume":3994600},{"timestamp":1618493400,"date":"2021-04-15","index":7253,"close":116.66,"high":116.89,"low":114.78,"open":115.1,"volume":5079100},{"timestamp":1618579800,"date":"2021-04-16","index":7254,"close":118.34,"high":118.5,"low":116.94,"open":117.82,"volume":5777900},{"timestamp":1618839000,"date":"2021-04-19","index":7255,"close":117.6,"high":118.98,"low":117.04,"open":118.17,"volume":4889700},{"timestamp":1618925400,"date":"2021-04-20","index":7256,"close":116.27,"high":117.26,"low":115.35,"open":116.96,"volume":5662400},{"timestamp":1619011800,"date":"2021-04-21","index":7257,"close":116.74,"high":117.26,"low":115.86,"open":116.09,"volume":4397400},{"timestamp":1619098200,"date":"2021-04-22","index":7258,"close":115.92,"high":116.88,"low":115.23,"open":116.87,"volume":5744900},{"timestamp":1619184600,"date":"2021-04-23","index":7259,"close":117.56,"high":117.98,"low":115.84,"open":116.02,"volume":4555800},{"timestamp":1619443800,"date":"2021-04-26","index":7260,"close":115.92,"high":117.25,"low":115.06,"open":116.95,"volume":5924900}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":7261,"close":116.15,"high":116.39,"low":115.27,"open":115.67,"volume":7260900},{"timestamp":1619616600,"date":"2021-04-28","index":7262,"close":112.4,"high":114.15,"low":111.61,"open":113.44,"volume":14793500},{"timestamp":1619703000,"date":"2021-04-29","index":7263,"close":114.63,"high":115.15,"low":112.76,"open":113.21,"volume":8936600},{"timestamp":1619789400,"date":"2021-04-30","index":7264,"close":114.49,"high":114.95,"low":113.49,"open":114,"volume":6478700},{"timestamp":1620048600,"date":"2021-05-03","index":7265,"close":115.72,"high":116.74,"low":115.13,"open":115.18,"volume":5049800},{"timestamp":1620135000,"date":"2021-05-04","index":7266,"close":114.11,"high":115.4,"low":113.54,"open":115.15,"volume":6265100},{"timestamp":1620221400,"date":"2021-05-05","index":7267,"close":113.48,"high":114.88,"low":113.16,"open":114.21,"volume":4677700},{"timestamp":1620307800,"date":"2021-05-06","index":7268,"close":114.74,"high":114.81,"low":113.1,"open":113.65,"volume":4113300},{"timestamp":1620394200,"date":"2021-05-07","index":7269,"close":114.34,"high":115.84,"low":114.24,"open":115.11,"volume":4867500},{"timestamp":1620653400,"date":"2021-05-10","index":7270,"close":114.3,"high":116.09,"low":114.21,"open":114.57,"volume":5759500},{"timestamp":1620739800,"date":"2021-05-11","index":7271,"close":113.55,"high":113.69,"low":112.17,"open":113.32,"volume":7775400}]},{"date":"2021-01-26","estimated":0.55,"reported":0.61,"pre":[{"timestamp":1610116200,"date":"2021-01-08","index":7187,"close":105.67,"high":105.76,"low":103.42,"open":103.86,"volume":5869700},{"timestamp":1610375400,"date":"2021-01-11","index":7188,"close":104.6,"high":105.64,"low":104.27,"open":105.1,"volume":4257400},{"timestamp":1610461800,"date":"2021-01-12","index":7189,"close":102.82,"high":104.32,"low":102.31,"open":104.01,"volume":4332600},{"timestamp":1610548200,"date":"2021-01-13","index":7190,"close":102.89,"high":103.38,"low":101.49,"open":102.32,"volume":4804500},{"timestamp":1610634600,"date":"2021-01-14","index":7191,"close":101.82,"high":104.19,"low":101.71,"open":103.8,"volume":4528300},{"timestamp":1610721000,"date":"2021-01-15","index":7192,"close":102.33,"high":102.69,"low":101.21,"open":101.38,"volume":5522900},{"timestamp":1611066600,"date":"2021-01-19","index":7193,"close":102.54,"high":103.6,"low":101.34,"open":102.8,"volume":6519600},{"timestamp":1611153000,"date":"2021-01-20","index":7194,"close":105.46,"high":105.85,"low":102.2,"open":102.41,"volume":5844300},{"timestamp":1611239400,"date":"2021-01-21","index":7195,"close":104.58,"high":105.49,"low":104.45,"open":105.46,"volume":5731500},{"timestamp":1611325800,"date":"2021-01-22","index":7196,"close":103.91,"high":104.47,"low":103.06,"open":104.16,"volume":5231600},{"timestamp":1611585000,"date":"2021-01-25","index":7197,"close":103.45,"high":103.95,"low":102.17,"open":103.75,"volume":5009000}],"post":[{"timestamp":1611671400,"date":"2021-01-26","index":7198,"close":104.69,"high":105.21,"low":103.24,"open":103.4,"volume":7195300},{"timestamp":1611757800,"date":"2021-01-27","index":7199,"close":97.87,"high":101.78,"low":96.73,"open":101.48,"volume":18139500},{"timestamp":1611844200,"date":"2021-01-28","index":7200,"close":98.15,"high":100.53,"low":98.1,"open":98.94,"volume":8868200},{"timestamp":1611930600,"date":"2021-01-29","index":7201,"close":96.81,"high":97.79,"low":95.92,"open":97.39,"volume":8203000},{"timestamp":1612189800,"date":"2021-02-01","index":7202,"close":98.58,"high":99.62,"low":96.92,"open":96.99,"volume":7206300},{"timestamp":1612276200,"date":"2021-02-02","index":7203,"close":101.65,"high":102.48,"low":98.78,"open":99.05,"volume":6917700},{"timestamp":1612362600,"date":"2021-02-03","index":7204,"close":101.02,"high":102.65,"low":100.81,"open":101.25,"volume":3934800},{"timestamp":1612449000,"date":"2021-02-04","index":7205,"close":103.64,"high":104.24,"low":101.11,"open":101.36,"volume":6926800},{"timestamp":1612535400,"date":"2021-02-05","index":7206,"close":106.48,"high":107.54,"low":104.78,"open":105.09,"volume":8072100},{"timestamp":1612794600,"date":"2021-02-08","index":7207,"close":106.26,"high":106.53,"low":105.34,"open":106.42,"volume":4836600},{"timestamp":1612881000,"date":"2021-02-09","index":7208,"close":106.22,"high":106.83,"low":105.22,"open":106,"volume":4095200}]},{"date":"2020-10-29","estimated":0.31,"reported":0.51,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":7128,"close":89.31,"high":90.6,"low":88.56,"open":90.17,"volume":4760700},{"timestamp":1602768600,"date":"2020-10-15","index":7129,"close":88.83,"high":88.87,"low":87.67,"open":88.16,"volume":5002200},{"timestamp":1602855000,"date":"2020-10-16","index":7130,"close":88.52,"high":89.63,"low":88.44,"open":89.39,"volume":4721300},{"timestamp":1603114200,"date":"2020-10-19","index":7131,"close":87.6,"high":89.57,"low":87.36,"open":88.7,"volume":5426600},{"timestamp":1603200600,"date":"2020-10-20","index":7132,"close":88.51,"high":89.72,"low":88.04,"open":88.68,"volume":4939700},{"timestamp":1603287000,"date":"2020-10-21","index":7133,"close":88.27,"high":89.16,"low":88.19,"open":88.38,"volume":4119200},{"timestamp":1603373400,"date":"2020-10-22","index":7134,"close":89.36,"high":89.38,"low":87.7,"open":88.02,"volume":4257800},{"timestamp":1603459800,"date":"2020-10-23","index":7135,"close":90.8,"high":90.96,"low":89.44,"open":89.8,"volume":7811500},{"timestamp":1603719000,"date":"2020-10-26","index":7136,"close":89.66,"high":91.13,"low":88.65,"open":90.03,"volume":7756400},{"timestamp":1603805400,"date":"2020-10-27","index":7137,"close":90.05,"high":90.35,"low":89.17,"open":89.48,"volume":8027500},{"timestamp":1603891800,"date":"2020-10-28","index":7138,"close":87.17,"high":88.95,"low":86.61,"open":88.65,"volume":12738800}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":7139,"close":88.3,"high":89.11,"low":86.61,"open":87.17,"volume":8440000},{"timestamp":1604064600,"date":"2020-10-30","index":7140,"close":86.96,"high":88.39,"low":85.63,"open":87.75,"volume":11400700},{"timestamp":1604327400,"date":"2020-11-02","index":7141,"close":85.97,"high":87.77,"low":85.45,"open":87.54,"volume":8904900},{"timestamp":1604413800,"date":"2020-11-03","index":7142,"close":88.39,"high":89.06,"low":86.18,"open":86.78,"volume":6910400},{"timestamp":1604500200,"date":"2020-11-04","index":7143,"close":89.79,"high":91.29,"low":88.74,"open":88.9,"volume":10509400},{"timestamp":1604586600,"date":"2020-11-05","index":7144,"close":90.62,"high":91.16,"low":89.9,"open":90.69,"volume":6169700},{"timestamp":1604673000,"date":"2020-11-06","index":7145,"close":90.65,"high":91.2,"low":89.78,"open":90.15,"volume":6626100},{"timestamp":1604932200,"date":"2020-11-09","index":7146,"close":95.88,"high":97.65,"low":95.64,"open":97.32,"volume":16225800},{"timestamp":1605018600,"date":"2020-11-10","index":7147,"close":93.92,"high":95.27,"low":93.14,"open":93.74,"volume":10474700},{"timestamp":1605105000,"date":"2020-11-11","index":7148,"close":95.04,"high":95.83,"low":94.02,"open":94.11,"volume":8296500},{"timestamp":1605191400,"date":"2020-11-12","index":7149,"close":93.53,"high":94.76,"low":92.66,"open":94.66,"volume":7058400}]},{"date":"2020-07-28","estimated":-0.59,"reported":-0.46,"pre":[{"timestamp":1594647000,"date":"2020-07-13","index":7062,"close":72.65,"high":74.84,"low":72.49,"open":74.56,"volume":9464500},{"timestamp":1594733400,"date":"2020-07-14","index":7063,"close":72.73,"high":72.97,"low":71.82,"open":72,"volume":8780900},{"timestamp":1594819800,"date":"2020-07-15","index":7064,"close":75.61,"high":75.81,"low":73.96,"open":74.46,"volume":10300700},{"timestamp":1594906200,"date":"2020-07-16","index":7065,"close":74.39,"high":75.14,"low":73.68,"open":74.9,"volume":6649300},{"timestamp":1594992600,"date":"2020-07-17","index":7066,"close":74.16,"high":74.55,"low":73.21,"open":74.43,"volume":6087500},{"timestamp":1595251800,"date":"2020-07-20","index":7067,"close":74.96,"high":75.22,"low":73.63,"open":74.16,"volume":8832700},{"timestamp":1595338200,"date":"2020-07-21","index":7068,"close":75.44,"high":76.8,"low":75.27,"open":75.78,"volume":10637500},{"timestamp":1595424600,"date":"2020-07-22","index":7069,"close":77.24,"high":77.33,"low":75.12,"open":75.52,"volume":9213100},{"timestamp":1595511000,"date":"2020-07-23","index":7070,"close":75.36,"high":77.07,"low":74.9,"open":76.88,"volume":7795100},{"timestamp":1595597400,"date":"2020-07-24","index":7071,"close":75.78,"high":76,"low":75.11,"open":75.28,"volume":5673400},{"timestamp":1595856600,"date":"2020-07-27","index":7072,"close":76.46,"high":76.71,"low":75.54,"open":75.89,"volume":6771100}],"post":[{"timestamp":1595943000,"date":"2020-07-28","index":7073,"close":74.64,"high":76.39,"low":74.56,"open":76.3,"volume":12273400},{"timestamp":1596029400,"date":"2020-07-29","index":7074,"close":77.42,"high":78.49,"low":76.9,"open":77.56,"volume":15261100},{"timestamp":1596115800,"date":"2020-07-30","index":7075,"close":76.64,"high":76.98,"low":75.4,"open":76.63,"volume":7889800},{"timestamp":1596202200,"date":"2020-07-31","index":7076,"close":76.53,"high":76.54,"low":75.48,"open":76.24,"volume":7423800},{"timestamp":1596461400,"date":"2020-08-03","index":7077,"close":75.5,"high":76.6,"low":75.44,"open":76.48,"volume":7138300},{"timestamp":1596547800,"date":"2020-08-04","index":7078,"close":75.13,"high":75.49,"low":74.76,"open":75.37,"volume":12792400},{"timestamp":1596634200,"date":"2020-08-05","index":7079,"close":75.78,"high":75.99,"low":75.33,"open":75.35,"volume":7780800},{"timestamp":1596720600,"date":"2020-08-06","index":7080,"close":75.66,"high":75.92,"low":74.94,"open":75.2,"volume":6764800},{"timestamp":1596807000,"date":"2020-08-07","index":7081,"close":75.79,"high":75.93,"low":75.21,"open":75.48,"volume":6569300},{"timestamp":1597066200,"date":"2020-08-10","index":7082,"close":77.47,"high":77.67,"low":75.81,"open":75.82,"volume":6604300},{"timestamp":1597152600,"date":"2020-08-11","index":7083,"close":78.87,"high":79.98,"low":78,"open":78.27,"volume":10238500}]},{"date":"2020-04-28","estimated":0.34,"reported":0.32,"pre":[{"timestamp":1586784600,"date":"2020-04-13","index":6999,"close":71.76,"high":73.6,"low":70.35,"open":73.52,"volume":11191800},{"timestamp":1586871000,"date":"2020-04-14","index":7000,"close":73.67,"high":74.33,"low":72.66,"open":73.69,"volume":10912000},{"timestamp":1586957400,"date":"2020-04-15","index":7001,"close":72.55,"high":73.18,"low":70.71,"open":72.01,"volume":10642500},{"timestamp":1587043800,"date":"2020-04-16","index":7002,"close":73.51,"high":73.76,"low":71.35,"open":73.11,"volume":11946800},{"timestamp":1587130200,"date":"2020-04-17","index":7003,"close":77.1,"high":77.39,"low":74.97,"open":76.62,"volume":14268400},{"timestamp":1587389400,"date":"2020-04-20","index":7004,"close":75.32,"high":76.98,"low":75.08,"open":76.02,"volume":9684700},{"timestamp":1587475800,"date":"2020-04-21","index":7005,"close":72.72,"high":73.96,"low":71.74,"open":73.4,"volume":10345800},{"timestamp":1587562200,"date":"2020-04-22","index":7006,"close":77.45,"high":78.06,"low":74.43,"open":74.55,"volume":11347000},{"timestamp":1587648600,"date":"2020-04-23","index":7007,"close":75.15,"high":77.67,"low":74.26,"open":77.33,"volume":15513400},{"timestamp":1587735000,"date":"2020-04-24","index":7008,"close":75.58,"high":76.03,"low":74.21,"open":75.75,"volume":8456000},{"timestamp":1587994200,"date":"2020-04-27","index":7009,"close":77.74,"high":78.04,"low":76.54,"open":76.68,"volume":8258500}],"post":[{"timestamp":1588080600,"date":"2020-04-28","index":7010,"close":78.69,"high":79.61,"low":76.96,"open":78.67,"volume":12801400},{"timestamp":1588167000,"date":"2020-04-29","index":7011,"close":76.86,"high":78.75,"low":76.72,"open":78.18,"volume":24575500},{"timestamp":1588253400,"date":"2020-04-30","index":7012,"close":76.73,"high":77.64,"low":75.19,"open":76.83,"volume":15186000},{"timestamp":1588339800,"date":"2020-05-01","index":7013,"close":73.79,"high":75.88,"low":73.21,"open":74.9,"volume":11216700},{"timestamp":1588599000,"date":"2020-05-04","index":7014,"close":71.89,"high":72.62,"low":71.26,"open":72.58,"volume":12921800},{"timestamp":1588685400,"date":"2020-05-05","index":7015,"close":72.9,"high":75.08,"low":72.89,"open":74.96,"volume":12976000},{"timestamp":1588771800,"date":"2020-05-06","index":7016,"close":72.96,"high":74.85,"low":72.86,"open":73.77,"volume":12740900},{"timestamp":1588858200,"date":"2020-05-07","index":7017,"close":76,"high":76.03,"low":73.37,"open":73.81,"volume":13360500},{"timestamp":1588944600,"date":"2020-05-08","index":7018,"close":77.87,"high":77.93,"low":75.76,"open":77.25,"volume":11917200},{"timestamp":1589203800,"date":"2020-05-11","index":7019,"close":75.87,"high":77.18,"low":75.8,"open":76.62,"volume":9004500},{"timestamp":1589290200,"date":"2020-05-12","index":7020,"close":74.35,"high":76.73,"low":74.34,"open":76,"volume":8549900}]},{"date":"2020-01-28","estimated":0.76,"reported":0.79,"pre":[{"timestamp":1578666600,"date":"2020-01-10","index":6936,"close":90.16,"high":90.89,"low":89.63,"open":90.8,"volume":7097900},{"timestamp":1578925800,"date":"2020-01-13","index":6937,"close":91.08,"high":91.72,"low":90.21,"open":90.62,"volume":7382500},{"timestamp":1579012200,"date":"2020-01-14","index":6938,"close":90.99,"high":91.44,"low":90.86,"open":91.19,"volume":5855200},{"timestamp":1579098600,"date":"2020-01-15","index":6939,"close":91.54,"high":92.06,"low":91,"open":91,"volume":6145300},{"timestamp":1579185000,"date":"2020-01-16","index":6940,"close":92.58,"high":92.61,"low":91.63,"open":91.99,"volume":5180300},{"timestamp":1579271400,"date":"2020-01-17","index":6941,"close":93.62,"high":93.75,"low":92.81,"open":92.93,"volume":6962800},{"timestamp":1579617000,"date":"2020-01-21","index":6942,"close":92.53,"high":93.6,"low":92.19,"open":92.83,"volume":7094600},{"timestamp":1579703400,"date":"2020-01-22","index":6943,"close":92.53,"high":93.75,"low":92.47,"open":93.14,"volume":6157400},{"timestamp":1579789800,"date":"2020-01-23","index":6944,"close":93.75,"high":93.85,"low":90.74,"open":91.92,"volume":6100600},{"timestamp":1579876200,"date":"2020-01-24","index":6945,"close":92.03,"high":94.13,"low":91.34,"open":94,"volume":7815500},{"timestamp":1580135400,"date":"2020-01-27","index":6946,"close":88.73,"high":89.45,"low":87.55,"open":88.63,"volume":11066500}],"post":[{"timestamp":1580221800,"date":"2020-01-28","index":6947,"close":88.6,"high":89.19,"low":87.72,"open":89.05,"volume":11922400},{"timestamp":1580308200,"date":"2020-01-29","index":6948,"close":86.72,"high":88.44,"low":85.6,"open":88.15,"volume":17678700},{"timestamp":1580394600,"date":"2020-01-30","index":6949,"close":85.84,"high":86.59,"low":84.69,"open":85.45,"volume":12224900},{"timestamp":1580481000,"date":"2020-01-31","index":6950,"close":84.83,"high":85.99,"low":84.52,"open":85.79,"volume":11693900},{"timestamp":1580740200,"date":"2020-02-03","index":6951,"close":86.01,"high":86.79,"low":85.07,"open":85.07,"volume":9090600},{"timestamp":1580826600,"date":"2020-02-04","index":6952,"close":88.38,"high":89,"low":86.62,"open":87.14,"volume":9997100},{"timestamp":1580913000,"date":"2020-02-05","index":6953,"close":87.56,"high":89.2,"low":86.63,"open":88.88,"volume":9982700},{"timestamp":1580999400,"date":"2020-02-06","index":6954,"close":86.15,"high":87.7,"low":86.15,"open":87.65,"volume":8901400},{"timestamp":1581085800,"date":"2020-02-07","index":6955,"close":86.42,"high":86.62,"low":85.32,"open":85.76,"volume":8073900},{"timestamp":1581345000,"date":"2020-02-10","index":6956,"close":87.53,"high":87.62,"low":86.17,"open":86.43,"volume":7289300},{"timestamp":1581431400,"date":"2020-02-11","index":6957,"close":87.51,"high":88.23,"low":87.35,"open":87.86,"volume":5098500}]}] diff --git a/data/SNAP_full.json b/data/SNAP_full.json index 4ccce8f5b..13cdf959b 100644 --- a/data/SNAP_full.json +++ b/data/SNAP_full.json @@ -1 +1 @@ -[{"date":"2025-10-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-04","estimated":0.13,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":0.05,"reported":0.08,"pre":[{"timestamp":1728999000,"date":"2024-10-15","index":1918,"close":11.04,"high":11.2,"low":10.85,"open":11.05,"volume":16307500},{"timestamp":1729085400,"date":"2024-10-16","index":1919,"close":10.76,"high":11.1,"low":10.67,"open":11.05,"volume":24720700},{"timestamp":1729171800,"date":"2024-10-17","index":1920,"close":10.46,"high":10.69,"low":10.26,"open":10.6,"volume":28907700},{"timestamp":1729258200,"date":"2024-10-18","index":1921,"close":10.49,"high":10.65,"low":10.42,"open":10.56,"volume":15179600},{"timestamp":1729517400,"date":"2024-10-21","index":1922,"close":10.33,"high":10.56,"low":10.28,"open":10.45,"volume":17264900},{"timestamp":1729603800,"date":"2024-10-22","index":1923,"close":9.98,"high":10.26,"low":9.94,"open":10.16,"volume":28940000},{"timestamp":1729690200,"date":"2024-10-23","index":1924,"close":10.15,"high":10.48,"low":10.06,"open":10.21,"volume":32444300},{"timestamp":1729776600,"date":"2024-10-24","index":1925,"close":10.27,"high":10.33,"low":10.12,"open":10.2,"volume":17213100},{"timestamp":1729863000,"date":"2024-10-25","index":1926,"close":10.45,"high":10.54,"low":10.29,"open":10.33,"volume":18672500},{"timestamp":1730122200,"date":"2024-10-28","index":1927,"close":10.71,"high":10.84,"low":10.54,"open":10.63,"volume":25316300},{"timestamp":1730208600,"date":"2024-10-29","index":1928,"close":10.89,"high":10.93,"low":10.54,"open":10.75,"volume":59701100}],"post":[{"timestamp":1730295000,"date":"2024-10-30","index":1929,"close":12.62,"high":12.83,"low":11.41,"open":11.53,"volume":102365400},{"timestamp":1730398170,"date":"2024-10-31","index":1930,"close":12.27,"high":12.73,"low":12.19,"open":12.57,"volume":34328882},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-08-01","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1721309400,"date":"2024-07-18","index":1856,"close":14.57,"high":14.91,"low":14.34,"open":14.76,"volume":14723700},{"timestamp":1721395800,"date":"2024-07-19","index":1857,"close":14.4,"high":14.74,"low":14.36,"open":14.51,"volume":12221200},{"timestamp":1721655000,"date":"2024-07-22","index":1858,"close":14.78,"high":14.91,"low":14.56,"open":14.59,"volume":10957500},{"timestamp":1721741400,"date":"2024-07-23","index":1859,"close":14.33,"high":15.35,"low":14.31,"open":15.16,"volume":22477900},{"timestamp":1721827800,"date":"2024-07-24","index":1860,"close":13.58,"high":13.99,"low":13.49,"open":13.99,"volume":19952200},{"timestamp":1721914200,"date":"2024-07-25","index":1861,"close":13.45,"high":13.78,"low":13.08,"open":13.57,"volume":18876300},{"timestamp":1722000600,"date":"2024-07-26","index":1862,"close":13.33,"high":13.72,"low":13.24,"open":13.65,"volume":18301700},{"timestamp":1722259800,"date":"2024-07-29","index":1863,"close":13.35,"high":13.55,"low":13.2,"open":13.5,"volume":17491500},{"timestamp":1722346200,"date":"2024-07-30","index":1864,"close":13.09,"high":13.34,"low":12.83,"open":13.31,"volume":29735800},{"timestamp":1722432600,"date":"2024-07-31","index":1865,"close":13.32,"high":13.6,"low":13.06,"open":13.15,"volume":27561000},{"timestamp":1722519000,"date":"2024-08-01","index":1866,"close":12.81,"high":13.95,"low":12.71,"open":13.81,"volume":62367500}],"post":[{"timestamp":1722605400,"date":"2024-08-02","index":1867,"close":9.36,"high":10.42,"low":9.3,"open":10.13,"volume":124970600},{"timestamp":1722864600,"date":"2024-08-05","index":1868,"close":8.71,"high":8.97,"low":8.3,"open":8.51,"volume":52149400},{"timestamp":1722951000,"date":"2024-08-06","index":1869,"close":8.64,"high":9.01,"low":8.52,"open":9,"volume":47097400},{"timestamp":1723037400,"date":"2024-08-07","index":1870,"close":8.29,"high":9.05,"low":8.29,"open":8.74,"volume":37159100},{"timestamp":1723123800,"date":"2024-08-08","index":1871,"close":8.94,"high":9.01,"low":8.35,"open":8.43,"volume":30984600},{"timestamp":1723210200,"date":"2024-08-09","index":1872,"close":9.05,"high":9.11,"low":8.83,"open":8.92,"volume":26475900},{"timestamp":1723469400,"date":"2024-08-12","index":1873,"close":9.02,"high":9.24,"low":8.95,"open":9.06,"volume":15243100},{"timestamp":1723555800,"date":"2024-08-13","index":1874,"close":9.23,"high":9.54,"low":9.08,"open":9.08,"volume":21013800},{"timestamp":1723642200,"date":"2024-08-14","index":1875,"close":9.03,"high":9.4,"low":8.94,"open":9.36,"volume":22886000},{"timestamp":1723728600,"date":"2024-08-15","index":1876,"close":9.3,"high":9.43,"low":9.14,"open":9.18,"volume":20618200},{"timestamp":1723815000,"date":"2024-08-16","index":1877,"close":9.23,"high":9.28,"low":9.03,"open":9.19,"volume":28183400}]},{"date":"2024-04-25","estimated":-0.05,"reported":0.03,"pre":[{"timestamp":1712842200,"date":"2024-04-11","index":1789,"close":11.36,"high":11.41,"low":10.85,"open":11.01,"volume":24554900},{"timestamp":1712928600,"date":"2024-04-12","index":1790,"close":10.85,"high":11.23,"low":10.83,"open":11.18,"volume":21646400},{"timestamp":1713187800,"date":"2024-04-15","index":1791,"close":10.34,"high":10.87,"low":10.27,"open":10.86,"volume":24598600},{"timestamp":1713274200,"date":"2024-04-16","index":1792,"close":10.41,"high":10.43,"low":10.08,"open":10.28,"volume":24221400},{"timestamp":1713360600,"date":"2024-04-17","index":1793,"close":10.9,"high":11.45,"low":10.43,"open":10.49,"volume":54242200},{"timestamp":1713447000,"date":"2024-04-18","index":1794,"close":11.63,"high":11.78,"low":11.07,"open":11.17,"volume":55108200},{"timestamp":1713533400,"date":"2024-04-19","index":1795,"close":11.16,"high":11.88,"low":11.11,"open":11.65,"volume":30256600},{"timestamp":1713792600,"date":"2024-04-22","index":1796,"close":11.14,"high":11.75,"low":10.88,"open":11.53,"volume":24949800},{"timestamp":1713879000,"date":"2024-04-23","index":1797,"close":11.39,"high":11.69,"low":11.14,"open":11.29,"volume":26017900},{"timestamp":1713965400,"date":"2024-04-24","index":1798,"close":11.08,"high":11.48,"low":10.96,"open":11.32,"volume":32755900},{"timestamp":1714051800,"date":"2024-04-25","index":1799,"close":11.4,"high":11.55,"low":10.54,"open":10.63,"volume":75962200}],"post":[{"timestamp":1714138200,"date":"2024-04-26","index":1800,"close":14.55,"high":14.94,"low":13.78,"open":14.48,"volume":159811900},{"timestamp":1714397400,"date":"2024-04-29","index":1801,"close":14.49,"high":14.87,"low":14.03,"open":14.35,"volume":51922300},{"timestamp":1714483800,"date":"2024-04-30","index":1802,"close":15.05,"high":15.36,"low":14.38,"open":14.48,"volume":56020000},{"timestamp":1714570200,"date":"2024-05-01","index":1803,"close":15.86,"high":16.2,"low":14.93,"open":15.1,"volume":46850500},{"timestamp":1714656600,"date":"2024-05-02","index":1804,"close":16.3,"high":16.31,"low":15.71,"open":16.02,"volume":28833500},{"timestamp":1714743000,"date":"2024-05-03","index":1805,"close":16.25,"high":16.53,"low":16.04,"open":16.53,"volume":23896800},{"timestamp":1715002200,"date":"2024-05-06","index":1806,"close":16.84,"high":16.97,"low":16.09,"open":16.39,"volume":32504100},{"timestamp":1715088600,"date":"2024-05-07","index":1807,"close":17.14,"high":17.29,"low":16.74,"open":16.78,"volume":24966200},{"timestamp":1715175000,"date":"2024-05-08","index":1808,"close":16.74,"high":16.98,"low":16.33,"open":16.39,"volume":31749000},{"timestamp":1715261400,"date":"2024-05-09","index":1809,"close":16.55,"high":16.76,"low":16.11,"open":16.71,"volume":36751800},{"timestamp":1715347800,"date":"2024-05-10","index":1810,"close":16.01,"high":16.6,"low":15.84,"open":16.58,"volume":26519500}]},{"date":"2024-02-06","estimated":0.06,"reported":0.08,"pre":[{"timestamp":1706020200,"date":"2024-01-23","index":1734,"close":16.33,"high":16.64,"low":16.17,"open":16.64,"volume":17034500},{"timestamp":1706106600,"date":"2024-01-24","index":1735,"close":16.32,"high":16.72,"low":16.22,"open":16.67,"volume":17403900},{"timestamp":1706193000,"date":"2024-01-25","index":1736,"close":16.29,"high":16.51,"low":16.2,"open":16.47,"volume":14223000},{"timestamp":1706279400,"date":"2024-01-26","index":1737,"close":16.25,"high":16.99,"low":16.24,"open":16.98,"volume":27636400},{"timestamp":1706538600,"date":"2024-01-29","index":1738,"close":16.89,"high":16.9,"low":16.09,"open":16.3,"volume":18698300},{"timestamp":1706625000,"date":"2024-01-30","index":1739,"close":16.47,"high":16.84,"low":16.33,"open":16.7,"volume":36009400},{"timestamp":1706711400,"date":"2024-01-31","index":1740,"close":15.89,"high":16.6,"low":15.82,"open":16.03,"volume":14822100},{"timestamp":1706797800,"date":"2024-02-01","index":1741,"close":15.87,"high":16.11,"low":15.77,"open":16.09,"volume":16179100},{"timestamp":1706884200,"date":"2024-02-02","index":1742,"close":17.05,"high":17.11,"low":16.11,"open":16.67,"volume":35675400},{"timestamp":1707143400,"date":"2024-02-05","index":1743,"close":16.75,"high":17.5,"low":16.3,"open":17.2,"volume":37737700},{"timestamp":1707229800,"date":"2024-02-06","index":1744,"close":17.45,"high":17.5,"low":16.77,"open":16.78,"volume":88330600}],"post":[{"timestamp":1707316200,"date":"2024-02-07","index":1745,"close":11.41,"high":12.39,"low":11.08,"open":12.03,"volume":185977600},{"timestamp":1707402600,"date":"2024-02-08","index":1746,"close":11.1,"high":11.5,"low":10.82,"open":11.29,"volume":87847300},{"timestamp":1707489000,"date":"2024-02-09","index":1747,"close":11.11,"high":11.28,"low":10.93,"open":11.26,"volume":54218100},{"timestamp":1707748200,"date":"2024-02-12","index":1748,"close":11.64,"high":12.08,"low":11.2,"open":11.28,"volume":65823300},{"timestamp":1707834600,"date":"2024-02-13","index":1749,"close":11.14,"high":11.62,"low":11.02,"open":11.24,"volume":40428100},{"timestamp":1707921000,"date":"2024-02-14","index":1750,"close":11.4,"high":11.45,"low":11.18,"open":11.34,"volume":24167900},{"timestamp":1708007400,"date":"2024-02-15","index":1751,"close":11.6,"high":11.8,"low":11.38,"open":11.42,"volume":24335900},{"timestamp":1708093800,"date":"2024-02-16","index":1752,"close":11.17,"high":11.44,"low":10.99,"open":11.34,"volume":43355200},{"timestamp":1708439400,"date":"2024-02-20","index":1753,"close":10.95,"high":11.14,"low":10.87,"open":11,"volume":37406100},{"timestamp":1708525800,"date":"2024-02-21","index":1754,"close":10.74,"high":10.96,"low":10.69,"open":10.83,"volume":25626000},{"timestamp":1708612200,"date":"2024-02-22","index":1755,"close":10.73,"high":11.04,"low":10.72,"open":10.85,"volume":46990000}]},{"date":"2023-10-24","estimated":-0.04,"reported":0.02,"pre":[{"timestamp":1696944600,"date":"2023-10-10","index":1663,"close":8.82,"high":9.11,"low":8.66,"open":8.7,"volume":22342600},{"timestamp":1697031000,"date":"2023-10-11","index":1664,"close":9.11,"high":9.13,"low":8.82,"open":8.85,"volume":18773800},{"timestamp":1697117400,"date":"2023-10-12","index":1665,"close":9.11,"high":9.33,"low":9.01,"open":9.06,"volume":29718200},{"timestamp":1697203800,"date":"2023-10-13","index":1666,"close":8.68,"high":9.14,"low":8.67,"open":9.1,"volume":27893000},{"timestamp":1697463000,"date":"2023-10-16","index":1667,"close":9.72,"high":9.75,"low":8.96,"open":9.02,"volume":56297800},{"timestamp":1697549400,"date":"2023-10-17","index":1668,"close":9.69,"high":9.77,"low":9.54,"open":9.56,"volume":24836000},{"timestamp":1697635800,"date":"2023-10-18","index":1669,"close":9.6,"high":9.76,"low":9.51,"open":9.6,"volume":19250400},{"timestamp":1697722200,"date":"2023-10-19","index":1670,"close":9.65,"high":9.87,"low":9.46,"open":9.55,"volume":21177200},{"timestamp":1697808600,"date":"2023-10-20","index":1671,"close":9.44,"high":9.67,"low":9.31,"open":9.6,"volume":29372600},{"timestamp":1698067800,"date":"2023-10-23","index":1672,"close":9.49,"high":9.88,"low":9.3,"open":9.35,"volume":37569200},{"timestamp":1698154200,"date":"2023-10-24","index":1673,"close":9.71,"high":9.98,"low":9.58,"open":9.63,"volume":71921400}],"post":[{"timestamp":1698240600,"date":"2023-10-25","index":1674,"close":9.19,"high":10.87,"low":9.1,"open":10.37,"volume":94403200},{"timestamp":1698327000,"date":"2023-10-26","index":1675,"close":9.3,"high":9.52,"low":8.91,"open":9.11,"volume":42454200},{"timestamp":1698413400,"date":"2023-10-27","index":1676,"close":9.3,"high":9.55,"low":9.18,"open":9.33,"volume":24606500},{"timestamp":1698672600,"date":"2023-10-30","index":1677,"close":9.7,"high":9.81,"low":9.29,"open":9.34,"volume":25083900},{"timestamp":1698759000,"date":"2023-10-31","index":1678,"close":10.01,"high":10.06,"low":9.6,"open":9.79,"volume":28796700},{"timestamp":1698845400,"date":"2023-11-01","index":1679,"close":9.99,"high":10.08,"low":9.81,"open":9.95,"volume":19548100},{"timestamp":1698931800,"date":"2023-11-02","index":1680,"close":10.43,"high":10.59,"low":10.1,"open":10.14,"volume":30659300},{"timestamp":1699018200,"date":"2023-11-03","index":1681,"close":10.72,"high":10.91,"low":10.52,"open":10.52,"volume":22872400},{"timestamp":1699281000,"date":"2023-11-06","index":1682,"close":10.73,"high":10.87,"low":10.62,"open":10.74,"volume":18754900},{"timestamp":1699367400,"date":"2023-11-07","index":1683,"close":10.96,"high":11.02,"low":10.68,"open":10.72,"volume":15836900},{"timestamp":1699453800,"date":"2023-11-08","index":1684,"close":11.23,"high":11.25,"low":10.86,"open":11.04,"volume":21448600}]},{"date":"2023-07-25","estimated":-0.04,"reported":-0.02,"pre":[{"timestamp":1689082200,"date":"2023-07-11","index":1599,"close":12.74,"high":13.08,"low":11.91,"open":11.94,"volume":43989800},{"timestamp":1689168600,"date":"2023-07-12","index":1600,"close":13.37,"high":13.62,"low":12.94,"open":13.06,"volume":40584300},{"timestamp":1689255000,"date":"2023-07-13","index":1601,"close":13.51,"high":13.89,"low":13.5,"open":13.58,"volume":40065300},{"timestamp":1689341400,"date":"2023-07-14","index":1602,"close":13.15,"high":13.63,"low":13,"open":13.49,"volume":26977700},{"timestamp":1689600600,"date":"2023-07-17","index":1603,"close":13.47,"high":13.64,"low":12.97,"open":13.14,"volume":28982300},{"timestamp":1689687000,"date":"2023-07-18","index":1604,"close":13.37,"high":13.51,"low":12.87,"open":13.49,"volume":33108100},{"timestamp":1689773400,"date":"2023-07-19","index":1605,"close":13.11,"high":13.53,"low":13.08,"open":13.43,"volume":28630900},{"timestamp":1689859800,"date":"2023-07-20","index":1606,"close":12.93,"high":13.27,"low":12.83,"open":12.94,"volume":20442800},{"timestamp":1689946200,"date":"2023-07-21","index":1607,"close":12.74,"high":13.06,"low":12.68,"open":13.06,"volume":21381200},{"timestamp":1690205400,"date":"2023-07-24","index":1608,"close":12.68,"high":12.93,"low":12.55,"open":12.86,"volume":23715500},{"timestamp":1690291800,"date":"2023-07-25","index":1609,"close":12.51,"high":12.67,"low":12.35,"open":12.52,"volume":68993700}],"post":[{"timestamp":1690378200,"date":"2023-07-26","index":1610,"close":10.73,"high":10.73,"low":9.99,"open":10.36,"volume":137880000},{"timestamp":1690464600,"date":"2023-07-27","index":1611,"close":10.33,"high":10.91,"low":10.18,"open":10.9,"volume":65311800},{"timestamp":1690551000,"date":"2023-07-28","index":1612,"close":10.68,"high":10.75,"low":10.29,"open":10.3,"volume":49135000},{"timestamp":1690810200,"date":"2023-07-31","index":1613,"close":11.36,"high":11.38,"low":10.66,"open":10.66,"volume":37947800},{"timestamp":1690896600,"date":"2023-08-01","index":1614,"close":11.28,"high":11.33,"low":11.04,"open":11.26,"volume":19576400},{"timestamp":1690983000,"date":"2023-08-02","index":1615,"close":10.97,"high":11.22,"low":10.88,"open":10.99,"volume":31209400},{"timestamp":1691069400,"date":"2023-08-03","index":1616,"close":10.79,"high":11,"low":10.69,"open":10.9,"volume":23726800},{"timestamp":1691155800,"date":"2023-08-04","index":1617,"close":10.75,"high":11.06,"low":10.72,"open":10.93,"volume":19965700},{"timestamp":1691415000,"date":"2023-08-07","index":1618,"close":10.57,"high":10.8,"low":10.5,"open":10.76,"volume":16688200},{"timestamp":1691501400,"date":"2023-08-08","index":1619,"close":10.54,"high":10.6,"low":10.19,"open":10.41,"volume":22353000},{"timestamp":1691587800,"date":"2023-08-09","index":1620,"close":10.44,"high":10.58,"low":10.39,"open":10.54,"volume":14402000}]},{"date":"2023-04-27","estimated":-0.01,"reported":0.01,"pre":[{"timestamp":1681392600,"date":"2023-04-13","index":1539,"close":10.74,"high":11.02,"low":10.71,"open":10.79,"volume":18569700},{"timestamp":1681479000,"date":"2023-04-14","index":1540,"close":10.69,"high":10.95,"low":10.55,"open":10.67,"volume":19894800},{"timestamp":1681738200,"date":"2023-04-17","index":1541,"close":10.88,"high":10.88,"low":10.57,"open":10.6,"volume":20609400},{"timestamp":1681824600,"date":"2023-04-18","index":1542,"close":11.04,"high":11.34,"low":11.01,"open":11.15,"volume":26453100},{"timestamp":1681911000,"date":"2023-04-19","index":1543,"close":10.98,"high":11.4,"low":10.85,"open":10.85,"volume":28011600},{"timestamp":1681997400,"date":"2023-04-20","index":1544,"close":10.14,"high":10.88,"low":10.12,"open":10.8,"volume":34102800},{"timestamp":1682083800,"date":"2023-04-21","index":1545,"close":10.01,"high":10.34,"low":9.98,"open":10.2,"volume":26418600},{"timestamp":1682343000,"date":"2023-04-24","index":1546,"close":10.22,"high":10.27,"low":9.92,"open":10.02,"volume":15394600},{"timestamp":1682429400,"date":"2023-04-25","index":1547,"close":10.16,"high":10.33,"low":10.13,"open":10.19,"volume":18736800},{"timestamp":1682515800,"date":"2023-04-26","index":1548,"close":9.88,"high":10.4,"low":9.81,"open":10.4,"volume":37987600},{"timestamp":1682602200,"date":"2023-04-27","index":1549,"close":10.5,"high":10.7,"low":9.87,"open":10.14,"volume":107216600}],"post":[{"timestamp":1682688600,"date":"2023-04-28","index":1550,"close":8.71,"high":8.71,"low":8.41,"open":8.62,"volume":95969900},{"timestamp":1682947800,"date":"2023-05-01","index":1551,"close":8.73,"high":8.93,"low":8.53,"open":8.78,"volume":42409900},{"timestamp":1683034200,"date":"2023-05-02","index":1552,"close":8.31,"high":8.67,"low":8.27,"open":8.58,"volume":41246400},{"timestamp":1683120600,"date":"2023-05-03","index":1553,"close":8.07,"high":8.35,"low":8.02,"open":8.28,"volume":40353900},{"timestamp":1683207000,"date":"2023-05-04","index":1554,"close":7.91,"high":8.09,"low":7.86,"open":8.04,"volume":29079600},{"timestamp":1683293400,"date":"2023-05-05","index":1555,"close":8.23,"high":8.31,"low":7.9,"open":8.03,"volume":30260300},{"timestamp":1683552600,"date":"2023-05-08","index":1556,"close":8.42,"high":8.49,"low":8.19,"open":8.31,"volume":21828100},{"timestamp":1683639000,"date":"2023-05-09","index":1557,"close":8.27,"high":8.36,"low":8.15,"open":8.26,"volume":21062700},{"timestamp":1683725400,"date":"2023-05-10","index":1558,"close":8.7,"high":8.73,"low":8.42,"open":8.49,"volume":38351300},{"timestamp":1683811800,"date":"2023-05-11","index":1559,"close":8.75,"high":8.8,"low":8.56,"open":8.67,"volume":19587000},{"timestamp":1683898200,"date":"2023-05-12","index":1560,"close":8.55,"high":8.81,"low":8.45,"open":8.75,"volume":17620500}]},{"date":"2023-01-31","estimated":0.11,"reported":0.14,"pre":[{"timestamp":1673965800,"date":"2023-01-17","index":1479,"close":9.67,"high":9.8,"low":9.3,"open":9.73,"volume":29736200},{"timestamp":1674052200,"date":"2023-01-18","index":1480,"close":9.41,"high":9.85,"low":9.25,"open":9.77,"volume":23576500},{"timestamp":1674138600,"date":"2023-01-19","index":1481,"close":9.62,"high":9.75,"low":9.31,"open":9.33,"volume":23414600},{"timestamp":1674225000,"date":"2023-01-20","index":1482,"close":9.99,"high":10,"low":9.48,"open":9.69,"volume":23493400},{"timestamp":1674484200,"date":"2023-01-23","index":1483,"close":10.2,"high":10.37,"low":9.8,"open":9.96,"volume":21301000},{"timestamp":1674570600,"date":"2023-01-24","index":1484,"close":10.26,"high":10.47,"low":10.02,"open":10.17,"volume":21399100},{"timestamp":1674657000,"date":"2023-01-25","index":1485,"close":9.67,"high":10.07,"low":9.51,"open":10,"volume":43033300},{"timestamp":1674743400,"date":"2023-01-26","index":1486,"close":10.19,"high":10.34,"low":9.89,"open":9.99,"volume":29750600},{"timestamp":1674829800,"date":"2023-01-27","index":1487,"close":10.91,"high":11.01,"low":10.1,"open":10.2,"volume":52512100},{"timestamp":1675089000,"date":"2023-01-30","index":1488,"close":11.09,"high":11.16,"low":10.69,"open":10.8,"volume":41466400},{"timestamp":1675175400,"date":"2023-01-31","index":1489,"close":11.56,"high":11.57,"low":11.18,"open":11.26,"volume":73903200}],"post":[{"timestamp":1675261800,"date":"2023-02-01","index":1490,"close":10.37,"high":10.47,"low":9.85,"open":10.07,"volume":118212400},{"timestamp":1675348200,"date":"2023-02-02","index":1491,"close":11.4,"high":11.68,"low":10.62,"open":10.8,"volume":81750200},{"timestamp":1675434600,"date":"2023-02-03","index":1492,"close":11,"high":11.61,"low":10.78,"open":10.87,"volume":44759900},{"timestamp":1675693800,"date":"2023-02-06","index":1493,"close":12.07,"high":12.17,"low":10.87,"open":10.91,"volume":64353000},{"timestamp":1675780200,"date":"2023-02-07","index":1494,"close":12.21,"high":12.44,"low":11.82,"open":12.21,"volume":53492300},{"timestamp":1675866600,"date":"2023-02-08","index":1495,"close":11.56,"high":12.29,"low":11.55,"open":12.17,"volume":33392500},{"timestamp":1675953000,"date":"2023-02-09","index":1496,"close":10.98,"high":11.83,"low":10.89,"open":11.8,"volume":34700500},{"timestamp":1676039400,"date":"2023-02-10","index":1497,"close":10.65,"high":10.94,"low":10.48,"open":10.8,"volume":25603800},{"timestamp":1676298600,"date":"2023-02-13","index":1498,"close":10.71,"high":11.15,"low":10.63,"open":10.8,"volume":25883300},{"timestamp":1676385000,"date":"2023-02-14","index":1499,"close":10.85,"high":11.1,"low":10.54,"open":10.64,"volume":29261700},{"timestamp":1676471400,"date":"2023-02-15","index":1500,"close":11.26,"high":11.28,"low":10.82,"open":10.85,"volume":23074900}]},{"date":"2022-10-20","estimated":-0.01,"reported":0.08,"pre":[{"timestamp":1665063000,"date":"2022-10-06","index":1410,"close":11.35,"high":11.85,"low":11.27,"open":11.3,"volume":31833700},{"timestamp":1665149400,"date":"2022-10-07","index":1411,"close":10.66,"high":11.08,"low":10.51,"open":10.98,"volume":22935500},{"timestamp":1665408600,"date":"2022-10-10","index":1412,"close":10.41,"high":10.65,"low":10.32,"open":10.62,"volume":19463800},{"timestamp":1665495000,"date":"2022-10-11","index":1413,"close":10.31,"high":10.6,"low":9.83,"open":10.37,"volume":32994200},{"timestamp":1665581400,"date":"2022-10-12","index":1414,"close":10.51,"high":10.56,"low":10.01,"open":10.3,"volume":31567900},{"timestamp":1665667800,"date":"2022-10-13","index":1415,"close":10.58,"high":10.65,"low":9.63,"open":10.08,"volume":40447900},{"timestamp":1665754200,"date":"2022-10-14","index":1416,"close":9.99,"high":11.02,"low":9.97,"open":10.83,"volume":27464100},{"timestamp":1666013400,"date":"2022-10-17","index":1417,"close":10.59,"high":10.88,"low":10.27,"open":10.28,"volume":40747300},{"timestamp":1666099800,"date":"2022-10-18","index":1418,"close":10.6,"high":11.14,"low":10.54,"open":10.96,"volume":38453900},{"timestamp":1666186200,"date":"2022-10-19","index":1419,"close":10.86,"high":11.4,"low":10.66,"open":10.82,"volume":52275600},{"timestamp":1666272600,"date":"2022-10-20","index":1420,"close":10.79,"high":11.36,"low":10.62,"open":10.9,"volume":125477800}],"post":[{"timestamp":1666359000,"date":"2022-10-21","index":1421,"close":7.76,"high":8.15,"low":7.33,"open":7.76,"volume":244675900},{"timestamp":1666618200,"date":"2022-10-24","index":1422,"close":8.31,"high":8.57,"low":7.49,"open":7.58,"volume":161717500},{"timestamp":1666704600,"date":"2022-10-25","index":1423,"close":9.6,"high":9.8,"low":8.26,"open":8.3,"volume":142016400},{"timestamp":1666791000,"date":"2022-10-26","index":1424,"close":9.58,"high":10.04,"low":9.26,"open":9.3,"volume":104527900},{"timestamp":1666877400,"date":"2022-10-27","index":1425,"close":9.56,"high":9.85,"low":9.35,"open":9.57,"volume":80704000},{"timestamp":1666963800,"date":"2022-10-28","index":1426,"close":10.08,"high":10.1,"low":9.6,"open":9.65,"volume":54030300},{"timestamp":1667223000,"date":"2022-10-31","index":1427,"close":9.91,"high":10.32,"low":9.7,"open":10.04,"volume":33479300},{"timestamp":1667309400,"date":"2022-11-01","index":1428,"close":10.25,"high":10.65,"low":9.8,"open":10.23,"volume":78222300},{"timestamp":1667395800,"date":"2022-11-02","index":1429,"close":9.54,"high":10.3,"low":9.51,"open":10.26,"volume":53841400},{"timestamp":1667482200,"date":"2022-11-03","index":1430,"close":9.16,"high":9.54,"low":9.13,"open":9.4,"volume":32201600},{"timestamp":1667568600,"date":"2022-11-04","index":1431,"close":9.14,"high":9.43,"low":8.88,"open":9.34,"volume":33927000}]},{"date":"2022-07-21","estimated":-0.02,"reported":-0.02,"pre":[{"timestamp":1657200600,"date":"2022-07-07","index":1346,"close":15.1,"high":15.11,"low":14.28,"open":14.4,"volume":25460900},{"timestamp":1657287000,"date":"2022-07-08","index":1347,"close":14.96,"high":15.3,"low":14.61,"open":14.75,"volume":21290700},{"timestamp":1657546200,"date":"2022-07-11","index":1348,"close":14.06,"high":14.84,"low":14,"open":14.59,"volume":21485300},{"timestamp":1657632600,"date":"2022-07-12","index":1349,"close":14.04,"high":14.59,"low":13.76,"open":14.24,"volume":24850900},{"timestamp":1657719000,"date":"2022-07-13","index":1350,"close":13.83,"high":14.24,"low":13.42,"open":13.74,"volume":24333700},{"timestamp":1657805400,"date":"2022-07-14","index":1351,"close":13.17,"high":13.87,"low":13.15,"open":13.79,"volume":24256700},{"timestamp":1657891800,"date":"2022-07-15","index":1352,"close":13.65,"high":14.09,"low":13.45,"open":13.5,"volume":38346800},{"timestamp":1658151000,"date":"2022-07-18","index":1353,"close":13.92,"high":14.55,"low":13.8,"open":13.87,"volume":44254900},{"timestamp":1658237400,"date":"2022-07-19","index":1354,"close":14.15,"high":14.22,"low":13.46,"open":13.97,"volume":34902400},{"timestamp":1658323800,"date":"2022-07-20","index":1355,"close":15.51,"high":15.64,"low":14.41,"open":14.52,"volume":47768400},{"timestamp":1658410200,"date":"2022-07-21","index":1356,"close":16.35,"high":16.55,"low":15.47,"open":15.54,"volume":116754700}],"post":[{"timestamp":1658496600,"date":"2022-07-22","index":1357,"close":9.96,"high":11.11,"low":9.91,"open":11.1,"volume":330993900},{"timestamp":1658755800,"date":"2022-07-25","index":1358,"close":9.95,"high":10.13,"low":9.66,"open":9.73,"volume":137819200},{"timestamp":1658842200,"date":"2022-07-26","index":1359,"close":9.63,"high":9.93,"low":9.63,"open":9.78,"volume":94591200},{"timestamp":1658928600,"date":"2022-07-27","index":1360,"close":9.55,"high":9.84,"low":9.38,"open":9.71,"volume":120729300},{"timestamp":1659015000,"date":"2022-07-28","index":1361,"close":9.67,"high":9.92,"low":9.34,"open":9.55,"volume":97531200},{"timestamp":1659101400,"date":"2022-07-29","index":1362,"close":9.88,"high":9.93,"low":9.47,"open":9.67,"volume":74531400},{"timestamp":1659360600,"date":"2022-08-01","index":1363,"close":9.54,"high":9.82,"low":9.5,"open":9.81,"volume":50125600},{"timestamp":1659447000,"date":"2022-08-02","index":1364,"close":9.87,"high":10.13,"low":9.51,"open":9.55,"volume":66355600},{"timestamp":1659533400,"date":"2022-08-03","index":1365,"close":10.32,"high":10.49,"low":9.92,"open":9.92,"volume":61691400},{"timestamp":1659619800,"date":"2022-08-04","index":1366,"close":10.25,"high":10.56,"low":10.1,"open":10.33,"volume":48278000},{"timestamp":1659706200,"date":"2022-08-05","index":1367,"close":10.18,"high":10.35,"low":9.98,"open":10.08,"volume":37576000}]},{"date":"2022-04-21","estimated":0.01,"reported":-0.02,"pre":[{"timestamp":1649251800,"date":"2022-04-06","index":1284,"close":36.47,"high":37.74,"low":35.64,"open":37.37,"volume":21554000},{"timestamp":1649338200,"date":"2022-04-07","index":1285,"close":36.25,"high":37.3,"low":34.58,"open":36.39,"volume":21490400},{"timestamp":1649424600,"date":"2022-04-08","index":1286,"close":35.67,"high":36.83,"low":35.41,"open":35.88,"volume":21718400},{"timestamp":1649683800,"date":"2022-04-11","index":1287,"close":34.4,"high":35.75,"low":34.05,"open":34.65,"volume":20890400},{"timestamp":1649770200,"date":"2022-04-12","index":1288,"close":33.57,"high":35.95,"low":33.19,"open":34.72,"volume":19538500},{"timestamp":1649856600,"date":"2022-04-13","index":1289,"close":34.68,"high":34.92,"low":33.34,"open":33.66,"volume":18160800},{"timestamp":1649943000,"date":"2022-04-14","index":1290,"close":33.19,"high":35.39,"low":33.17,"open":35.35,"volume":17741900},{"timestamp":1650288600,"date":"2022-04-18","index":1291,"close":32.64,"high":33.35,"low":31.6,"open":33.19,"volume":22468100},{"timestamp":1650375000,"date":"2022-04-19","index":1292,"close":33.63,"high":34.24,"low":32.32,"open":32.37,"volume":29558200},{"timestamp":1650461400,"date":"2022-04-20","index":1293,"close":30.76,"high":33.18,"low":30.7,"open":32.93,"volume":38448300},{"timestamp":1650547800,"date":"2022-04-21","index":1294,"close":29.42,"high":31.75,"low":28.75,"open":31.36,"volume":69311500}],"post":[{"timestamp":1650634200,"date":"2022-04-22","index":1295,"close":29.76,"high":31.21,"low":28.56,"open":28.67,"volume":77506100},{"timestamp":1650893400,"date":"2022-04-25","index":1296,"close":29.91,"high":30.79,"low":28.91,"open":29.28,"volume":42647800},{"timestamp":1650979800,"date":"2022-04-26","index":1297,"close":28.69,"high":29.72,"low":28.15,"open":29.52,"volume":34701800},{"timestamp":1651066200,"date":"2022-04-27","index":1298,"close":27.09,"high":28.99,"low":26.56,"open":27.97,"volume":40794900},{"timestamp":1651152600,"date":"2022-04-28","index":1299,"close":28.81,"high":28.96,"low":26.44,"open":27.91,"volume":44665200},{"timestamp":1651239000,"date":"2022-04-29","index":1300,"close":28.46,"high":30.37,"low":28.4,"open":29.07,"volume":39033200},{"timestamp":1651498200,"date":"2022-05-02","index":1301,"close":29.52,"high":29.54,"low":28.06,"open":28.26,"volume":23474700},{"timestamp":1651584600,"date":"2022-05-03","index":1302,"close":28.93,"high":29.73,"low":28.48,"open":29.41,"volume":24795100},{"timestamp":1651671000,"date":"2022-05-04","index":1303,"close":30.16,"high":30.19,"low":27.19,"open":28.85,"volume":30175400},{"timestamp":1651757400,"date":"2022-05-05","index":1304,"close":27.27,"high":29.65,"low":26.94,"open":29.65,"volume":27859000},{"timestamp":1651843800,"date":"2022-05-06","index":1305,"close":24.92,"high":27.2,"low":24.81,"open":27.11,"volume":31983200}]},{"date":"2022-02-03","estimated":0.1,"reported":0.22,"pre":[{"timestamp":1642689000,"date":"2022-01-20","index":1231,"close":34.99,"high":37.1,"low":34.92,"open":35.8,"volume":21672700},{"timestamp":1642775400,"date":"2022-01-21","index":1232,"close":32.12,"high":34.62,"low":32,"open":34,"volume":37648400},{"timestamp":1643034600,"date":"2022-01-24","index":1233,"close":31.8,"high":31.81,"low":28.02,"open":30.16,"volume":46502200},{"timestamp":1643121000,"date":"2022-01-25","index":1234,"close":30.66,"high":32.09,"low":30.08,"open":31.01,"volume":26893800},{"timestamp":1643207400,"date":"2022-01-26","index":1235,"close":28.63,"high":31.91,"low":28.16,"open":31.38,"volume":35467300},{"timestamp":1643293800,"date":"2022-01-27","index":1236,"close":28.3,"high":30.67,"low":28.17,"open":29.63,"volume":35331900},{"timestamp":1643380200,"date":"2022-01-28","index":1237,"close":30.42,"high":30.48,"low":28.13,"open":28.63,"volume":28380500},{"timestamp":1643639400,"date":"2022-01-31","index":1238,"close":32.54,"high":32.63,"low":30.65,"open":30.65,"volume":25872900},{"timestamp":1643725800,"date":"2022-02-01","index":1239,"close":33.66,"high":34.2,"low":32.21,"open":34.13,"volume":28108900},{"timestamp":1643812200,"date":"2022-02-02","index":1240,"close":32.07,"high":34.24,"low":31.73,"open":34.15,"volume":41654600},{"timestamp":1643898600,"date":"2022-02-03","index":1241,"close":24.5,"high":26.49,"low":24.32,"open":25.74,"volume":149336000}],"post":[{"timestamp":1643985000,"date":"2022-02-04","index":1242,"close":38.91,"high":40.65,"low":34.1,"open":35.27,"volume":308602500},{"timestamp":1644244200,"date":"2022-02-07","index":1243,"close":37.88,"high":39.59,"low":37.52,"open":38.51,"volume":96743300},{"timestamp":1644330600,"date":"2022-02-08","index":1244,"close":37.56,"high":37.76,"low":34.87,"open":35.51,"volume":85621100},{"timestamp":1644417000,"date":"2022-02-09","index":1245,"close":40.28,"high":40.33,"low":37.11,"open":37.74,"volume":67166800},{"timestamp":1644503400,"date":"2022-02-10","index":1246,"close":40.62,"high":41.97,"low":38.51,"open":38.51,"volume":65264300},{"timestamp":1644589800,"date":"2022-02-11","index":1247,"close":39.49,"high":41.97,"low":39.07,"open":40.38,"volume":42826900},{"timestamp":1644849000,"date":"2022-02-14","index":1248,"close":39.62,"high":41.89,"low":39.5,"open":39.96,"volume":37579800},{"timestamp":1644935400,"date":"2022-02-15","index":1249,"close":41.43,"high":41.46,"low":39.94,"open":40.16,"volume":26091600},{"timestamp":1645021800,"date":"2022-02-16","index":1250,"close":40.01,"high":40.6,"low":38.96,"open":38.96,"volume":35643500},{"timestamp":1645108200,"date":"2022-02-17","index":1251,"close":39.45,"high":40.82,"low":39.17,"open":40.45,"volume":24624400},{"timestamp":1645194600,"date":"2022-02-18","index":1252,"close":38.01,"high":40.4,"low":37.94,"open":39.61,"volume":23064200}]},{"date":"2021-10-21","estimated":0.08,"reported":0.17,"pre":[{"timestamp":1633613400,"date":"2021-10-07","index":1159,"close":76.28,"high":77.41,"low":74.1,"open":74.36,"volume":15547400},{"timestamp":1633699800,"date":"2021-10-08","index":1160,"close":75,"high":77.41,"low":74.74,"open":76.91,"volume":8909200},{"timestamp":1633959000,"date":"2021-10-11","index":1161,"close":73.53,"high":75.6,"low":73.5,"open":74.65,"volume":8990800},{"timestamp":1634045400,"date":"2021-10-12","index":1162,"close":75.26,"high":75.98,"low":73.53,"open":74.12,"volume":13691100},{"timestamp":1634131800,"date":"2021-10-13","index":1163,"close":74.95,"high":76.31,"low":74.3,"open":76.15,"volume":9998900},{"timestamp":1634218200,"date":"2021-10-14","index":1164,"close":76.64,"high":77.23,"low":75.72,"open":77.06,"volume":12948800},{"timestamp":1634304600,"date":"2021-10-15","index":1165,"close":77.34,"high":78.74,"low":75.87,"open":76.81,"volume":20414400},{"timestamp":1634563800,"date":"2021-10-18","index":1166,"close":75.8,"high":79.3,"low":72.61,"open":78.6,"volume":33053900},{"timestamp":1634650200,"date":"2021-10-19","index":1167,"close":76.43,"high":78.18,"low":73.9,"open":75.12,"volume":18720700},{"timestamp":1634736600,"date":"2021-10-20","index":1168,"close":75.65,"high":77.52,"low":74.67,"open":76.57,"volume":15739300},{"timestamp":1634823000,"date":"2021-10-21","index":1169,"close":75.11,"high":75.95,"low":73.89,"open":74.81,"volume":44450900}],"post":[{"timestamp":1634909400,"date":"2021-10-22","index":1170,"close":55.14,"high":60.78,"low":55.03,"open":58.75,"volume":153827500},{"timestamp":1635168600,"date":"2021-10-25","index":1171,"close":54.5,"high":56.15,"low":53.77,"open":55.96,"volume":62506800},{"timestamp":1635255000,"date":"2021-10-26","index":1172,"close":55.39,"high":57.18,"low":54.88,"open":55.24,"volume":52905700},{"timestamp":1635341400,"date":"2021-10-27","index":1173,"close":52.02,"high":55.23,"low":51.66,"open":55.05,"volume":52581300},{"timestamp":1635427800,"date":"2021-10-28","index":1174,"close":54.39,"high":54.96,"low":51.99,"open":52.68,"volume":34748800},{"timestamp":1635514200,"date":"2021-10-29","index":1175,"close":52.58,"high":53.99,"low":52.21,"open":53.97,"volume":32465500},{"timestamp":1635773400,"date":"2021-11-01","index":1176,"close":53.98,"high":54.11,"low":52.25,"open":52.99,"volume":22666700},{"timestamp":1635859800,"date":"2021-11-02","index":1177,"close":52.2,"high":53.66,"low":51.87,"open":53.57,"volume":24120400},{"timestamp":1635946200,"date":"2021-11-03","index":1178,"close":52.94,"high":52.97,"low":51.47,"open":51.95,"volume":16319300},{"timestamp":1636032600,"date":"2021-11-04","index":1179,"close":52.26,"high":53.38,"low":51.76,"open":53.08,"volume":16371700},{"timestamp":1636119000,"date":"2021-11-05","index":1180,"close":53.17,"high":53.57,"low":52.07,"open":52.15,"volume":17458700}]},{"date":"2021-07-22","estimated":-0.01,"reported":0.1,"pre":[{"timestamp":1625751000,"date":"2021-07-08","index":1095,"close":61.96,"high":64.39,"low":61.6,"open":62.92,"volume":17680900},{"timestamp":1625837400,"date":"2021-07-09","index":1096,"close":65.81,"high":65.89,"low":62.43,"open":62.5,"volume":17119700},{"timestamp":1626096600,"date":"2021-07-12","index":1097,"close":64.79,"high":66.25,"low":64.24,"open":65.9,"volume":8624000},{"timestamp":1626183000,"date":"2021-07-13","index":1098,"close":63.95,"high":65.47,"low":63.42,"open":64.75,"volume":9182000},{"timestamp":1626269400,"date":"2021-07-14","index":1099,"close":62.47,"high":64.81,"low":62.08,"open":64.51,"volume":11786300},{"timestamp":1626355800,"date":"2021-07-15","index":1100,"close":60.5,"high":62.63,"low":59.75,"open":61.64,"volume":14524500},{"timestamp":1626442200,"date":"2021-07-16","index":1101,"close":59.31,"high":62.26,"low":58.26,"open":61.22,"volume":22747500},{"timestamp":1626701400,"date":"2021-07-19","index":1102,"close":59.58,"high":60.32,"low":57.48,"open":57.88,"volume":13686700},{"timestamp":1626787800,"date":"2021-07-20","index":1103,"close":62.33,"high":63.06,"low":59.23,"open":60.59,"volume":16588700},{"timestamp":1626874200,"date":"2021-07-21","index":1104,"close":63.39,"high":63.64,"low":61.82,"open":62.09,"volume":11132600},{"timestamp":1626960600,"date":"2021-07-22","index":1105,"close":62.97,"high":63.74,"low":61.81,"open":62.82,"volume":28021800}],"post":[{"timestamp":1627047000,"date":"2021-07-23","index":1106,"close":77.97,"high":79.18,"low":74,"open":74.14,"volume":116232800},{"timestamp":1627306200,"date":"2021-07-26","index":1107,"close":76.32,"high":78.74,"low":74.27,"open":77.24,"volume":50598500},{"timestamp":1627392600,"date":"2021-07-27","index":1108,"close":73.97,"high":76.95,"low":71.83,"open":75.56,"volume":33077200},{"timestamp":1627479000,"date":"2021-07-28","index":1109,"close":76.16,"high":76.61,"low":72.63,"open":74.5,"volume":20878500},{"timestamp":1627565400,"date":"2021-07-29","index":1110,"close":74.92,"high":77.38,"low":74.71,"open":75.88,"volume":15786200},{"timestamp":1627651800,"date":"2021-07-30","index":1111,"close":74.42,"high":75.87,"low":73.62,"open":74.01,"volume":16173700},{"timestamp":1627911000,"date":"2021-08-02","index":1112,"close":73.5,"high":75.35,"low":73.29,"open":74.3,"volume":10369500},{"timestamp":1627997400,"date":"2021-08-03","index":1113,"close":73.38,"high":75.69,"low":71.87,"open":73.86,"volume":17770500},{"timestamp":1628083800,"date":"2021-08-04","index":1114,"close":76.9,"high":77.35,"low":72.38,"open":73,"volume":19408600},{"timestamp":1628170200,"date":"2021-08-05","index":1115,"close":77.32,"high":78.11,"low":74.55,"open":75.82,"volume":17294000},{"timestamp":1628256600,"date":"2021-08-06","index":1116,"close":75.98,"high":78.55,"low":75.6,"open":76.39,"volume":10733600}]},{"date":"2021-04-22","estimated":-0.05,"reported":null,"pre":[],"post":[]},{"date":"2021-02-04","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1611239400,"date":"2021-01-21","index":979,"close":54.4,"high":54.85,"low":53.01,"open":53.96,"volume":19747400},{"timestamp":1611325800,"date":"2021-01-22","index":980,"close":53.57,"high":54.43,"low":53.15,"open":53.9,"volume":16258700},{"timestamp":1611585000,"date":"2021-01-25","index":981,"close":53.65,"high":55.34,"low":50.91,"open":54.9,"volume":14822800},{"timestamp":1611671400,"date":"2021-01-26","index":982,"close":53.29,"high":54.44,"low":52.4,"open":54.12,"volume":13340000},{"timestamp":1611757800,"date":"2021-01-27","index":983,"close":48.95,"high":52.15,"low":48.14,"open":51.76,"volume":24099100},{"timestamp":1611844200,"date":"2021-01-28","index":984,"close":53.13,"high":54.78,"low":50.28,"open":50.81,"volume":25526700},{"timestamp":1611930600,"date":"2021-01-29","index":985,"close":52.94,"high":53.31,"low":50.76,"open":52.6,"volume":15104800},{"timestamp":1612189800,"date":"2021-02-01","index":986,"close":56.85,"high":56.91,"low":52.9,"open":54,"volume":21208800},{"timestamp":1612276200,"date":"2021-02-02","index":987,"close":58.87,"high":59.41,"low":56.95,"open":57.35,"volume":18725900},{"timestamp":1612362600,"date":"2021-02-03","index":988,"close":59.26,"high":60.52,"low":57.9,"open":60.35,"volume":22390900},{"timestamp":1612449000,"date":"2021-02-04","index":989,"close":58.31,"high":60.33,"low":58.31,"open":60.13,"volume":32019200}],"post":[{"timestamp":1612535400,"date":"2021-02-05","index":990,"close":63.64,"high":64.44,"low":55.51,"open":56.39,"volume":85646000},{"timestamp":1612794600,"date":"2021-02-08","index":991,"close":63.78,"high":63.78,"low":61.4,"open":63.34,"volume":28437300},{"timestamp":1612881000,"date":"2021-02-09","index":992,"close":62.8,"high":65.32,"low":62.33,"open":63.16,"volume":17318200},{"timestamp":1612967400,"date":"2021-02-10","index":993,"close":62.6,"high":63.78,"low":61.05,"open":63.43,"volume":10264600},{"timestamp":1613053800,"date":"2021-02-11","index":994,"close":62.23,"high":65.42,"low":61.72,"open":63.94,"volume":16315100},{"timestamp":1613140200,"date":"2021-02-12","index":995,"close":61.97,"high":63.29,"low":60.88,"open":62.06,"volume":11618100},{"timestamp":1613485800,"date":"2021-02-16","index":996,"close":62.81,"high":64.29,"low":61.18,"open":62.28,"volume":18671000},{"timestamp":1613572200,"date":"2021-02-17","index":997,"close":62.72,"high":63.22,"low":61.07,"open":62.03,"volume":14343000},{"timestamp":1613658600,"date":"2021-02-18","index":998,"close":62.87,"high":64,"low":61.4,"open":61.98,"volume":12937400},{"timestamp":1613745000,"date":"2021-02-19","index":999,"close":65.52,"high":65.79,"low":63.73,"open":63.92,"volume":24490600},{"timestamp":1614004200,"date":"2021-02-22","index":1000,"close":63.41,"high":67.5,"low":63.08,"open":66.35,"volume":22511600}]},{"date":"2020-10-20","estimated":-0.05,"reported":0.01,"pre":[{"timestamp":1601991000,"date":"2020-10-06","index":906,"close":26.73,"high":27.79,"low":26.51,"open":27.5,"volume":14543900},{"timestamp":1602077400,"date":"2020-10-07","index":907,"close":26.67,"high":27.13,"low":26.62,"open":27.1,"volume":8622900},{"timestamp":1602163800,"date":"2020-10-08","index":908,"close":27.05,"high":27.14,"low":26.81,"open":27,"volume":9753100},{"timestamp":1602250200,"date":"2020-10-09","index":909,"close":27,"high":27.47,"low":26.9,"open":27.16,"volume":10984700},{"timestamp":1602509400,"date":"2020-10-12","index":910,"close":26.96,"high":27.67,"low":26.94,"open":27.36,"volume":11117800},{"timestamp":1602595800,"date":"2020-10-13","index":911,"close":27,"high":27.38,"low":26.91,"open":27.27,"volume":11849000},{"timestamp":1602682200,"date":"2020-10-14","index":912,"close":27.32,"high":27.44,"low":26.68,"open":27.22,"volume":13556700},{"timestamp":1602768600,"date":"2020-10-15","index":913,"close":28.06,"high":28.1,"low":26.88,"open":27.05,"volume":18957000},{"timestamp":1602855000,"date":"2020-10-16","index":914,"close":27.83,"high":28.56,"low":27.52,"open":28.5,"volume":21636200},{"timestamp":1603114200,"date":"2020-10-19","index":915,"close":28.66,"high":29.08,"low":28.25,"open":28.25,"volume":31479300},{"timestamp":1603200600,"date":"2020-10-20","index":916,"close":28.45,"high":28.95,"low":27.91,"open":28.28,"volume":47067900}],"post":[{"timestamp":1603287000,"date":"2020-10-21","index":917,"close":36.5,"high":38.89,"low":34.52,"open":34.97,"volume":254363100},{"timestamp":1603373400,"date":"2020-10-22","index":918,"close":38.97,"high":39.19,"low":36.86,"open":36.94,"volume":124632400},{"timestamp":1603459800,"date":"2020-10-23","index":919,"close":43.17,"high":43.19,"low":39.17,"open":39.43,"volume":206472900},{"timestamp":1603719000,"date":"2020-10-26","index":920,"close":41.27,"high":44.18,"low":40.91,"open":43.19,"volume":138808600},{"timestamp":1603805400,"date":"2020-10-27","index":921,"close":41.54,"high":42.34,"low":40.8,"open":41.55,"volume":63646900},{"timestamp":1603891800,"date":"2020-10-28","index":922,"close":42.86,"high":43.4,"low":40.12,"open":40.31,"volume":78827800},{"timestamp":1603978200,"date":"2020-10-29","index":923,"close":42.22,"high":43.6,"low":41.51,"open":43.3,"volume":38288000},{"timestamp":1604064600,"date":"2020-10-30","index":924,"close":39.39,"high":42.12,"low":38.79,"open":42.06,"volume":52760300},{"timestamp":1604327400,"date":"2020-11-02","index":925,"close":40.79,"high":40.95,"low":38.67,"open":39.53,"volume":37493800},{"timestamp":1604413800,"date":"2020-11-03","index":926,"close":41.17,"high":41.69,"low":40.35,"open":40.7,"volume":22719800},{"timestamp":1604500200,"date":"2020-11-04","index":927,"close":41.99,"high":42.54,"low":41.06,"open":41.56,"volume":23314800}]},{"date":"2020-07-21","estimated":-0.09,"reported":-0.09,"pre":[{"timestamp":1594128600,"date":"2020-07-07","index":842,"close":24.81,"high":25.58,"low":23.55,"open":23.73,"volume":41802600},{"timestamp":1594215000,"date":"2020-07-08","index":843,"close":26.41,"high":26.5,"low":25.14,"open":25.28,"volume":39698900},{"timestamp":1594301400,"date":"2020-07-09","index":844,"close":25.94,"high":26.76,"low":25.25,"open":26.05,"volume":21725900},{"timestamp":1594387800,"date":"2020-07-10","index":845,"close":25.53,"high":25.93,"low":24.91,"open":25.92,"volume":23809100},{"timestamp":1594647000,"date":"2020-07-13","index":846,"close":24.27,"high":26.28,"low":24.23,"open":25.82,"volume":21231300},{"timestamp":1594733400,"date":"2020-07-14","index":847,"close":23.74,"high":24.27,"low":23.02,"open":24,"volume":30313400},{"timestamp":1594819800,"date":"2020-07-15","index":848,"close":24.54,"high":24.65,"low":23.69,"open":24.15,"volume":24478500},{"timestamp":1594906200,"date":"2020-07-16","index":849,"close":23.9,"high":24.42,"low":23.44,"open":24.18,"volume":20179600},{"timestamp":1594992600,"date":"2020-07-17","index":850,"close":24.54,"high":24.68,"low":23.79,"open":23.94,"volume":17423800},{"timestamp":1595251800,"date":"2020-07-20","index":851,"close":25.27,"high":25.32,"low":24.46,"open":24.86,"volume":20237600},{"timestamp":1595338200,"date":"2020-07-21","index":852,"close":24.74,"high":25.74,"low":24.58,"open":25.58,"volume":51053700}],"post":[{"timestamp":1595424600,"date":"2020-07-22","index":853,"close":23.2,"high":23.79,"low":22.46,"open":23.49,"volume":83824300},{"timestamp":1595511000,"date":"2020-07-23","index":854,"close":21.97,"high":23.09,"low":21.8,"open":22.78,"volume":47380200},{"timestamp":1595597400,"date":"2020-07-24","index":855,"close":22.15,"high":22.45,"low":21.53,"open":21.88,"volume":22471800},{"timestamp":1595856600,"date":"2020-07-27","index":856,"close":22.84,"high":22.85,"low":22.2,"open":22.34,"volume":21434900},{"timestamp":1595943000,"date":"2020-07-28","index":857,"close":22.59,"high":22.99,"low":22.42,"open":22.66,"volume":15210800},{"timestamp":1596029400,"date":"2020-07-29","index":858,"close":22.9,"high":23,"low":22.62,"open":22.85,"volume":13132400},{"timestamp":1596115800,"date":"2020-07-30","index":859,"close":22.41,"high":22.9,"low":22.35,"open":22.7,"volume":17607600},{"timestamp":1596202200,"date":"2020-07-31","index":860,"close":22.42,"high":23.96,"low":22.05,"open":22.83,"volume":51491900},{"timestamp":1596461400,"date":"2020-08-03","index":861,"close":21.22,"high":21.89,"low":20.61,"open":21.89,"volume":56421600},{"timestamp":1596547800,"date":"2020-08-04","index":862,"close":21.76,"high":22.27,"low":21.18,"open":21.19,"volume":25185200},{"timestamp":1596634200,"date":"2020-08-05","index":863,"close":21.7,"high":22.14,"low":21.51,"open":21.78,"volume":17242500}]},{"date":"2020-04-21","estimated":-0.07,"reported":-0.08,"pre":[{"timestamp":1586179800,"date":"2020-04-06","index":779,"close":12.16,"high":12.25,"low":11.32,"open":11.47,"volume":23954200},{"timestamp":1586266200,"date":"2020-04-07","index":780,"close":12.1,"high":12.73,"low":12.01,"open":12.6,"volume":26238700},{"timestamp":1586352600,"date":"2020-04-08","index":781,"close":13.22,"high":13.45,"low":12.5,"open":12.57,"volume":29895900},{"timestamp":1586439000,"date":"2020-04-09","index":782,"close":13.61,"high":13.87,"low":13.21,"open":13.52,"volume":30755000},{"timestamp":1586784600,"date":"2020-04-13","index":783,"close":13.54,"high":13.82,"low":13.16,"open":13.69,"volume":16725800},{"timestamp":1586871000,"date":"2020-04-14","index":784,"close":13.78,"high":14.09,"low":13.55,"open":13.7,"volume":18277700},{"timestamp":1586957400,"date":"2020-04-15","index":785,"close":13.58,"high":13.69,"low":13.37,"open":13.46,"volume":17873400},{"timestamp":1587043800,"date":"2020-04-16","index":786,"close":13.02,"high":13.65,"low":12.63,"open":13.63,"volume":32030500},{"timestamp":1587130200,"date":"2020-04-17","index":787,"close":12.98,"high":13.47,"low":12.84,"open":13.2,"volume":21355400},{"timestamp":1587389400,"date":"2020-04-20","index":788,"close":12.92,"high":13.34,"low":12.52,"open":12.77,"volume":25989100},{"timestamp":1587475800,"date":"2020-04-21","index":789,"close":12.44,"high":13.04,"low":12.44,"open":12.71,"volume":46695300}],"post":[{"timestamp":1587562200,"date":"2020-04-22","index":790,"close":17.01,"high":17.15,"low":14.85,"open":15.18,"volume":170767000},{"timestamp":1587648600,"date":"2020-04-23","index":791,"close":16.06,"high":16.86,"low":16.03,"open":16.51,"volume":89404300},{"timestamp":1587735000,"date":"2020-04-24","index":792,"close":16,"high":16.22,"low":15.58,"open":15.94,"volume":65353300},{"timestamp":1587994200,"date":"2020-04-27","index":793,"close":16.91,"high":17,"low":16.1,"open":16.25,"volume":43135600},{"timestamp":1588080600,"date":"2020-04-28","index":794,"close":16.41,"high":17.26,"low":16.15,"open":17.03,"volume":28909900},{"timestamp":1588167000,"date":"2020-04-29","index":795,"close":17.83,"high":17.87,"low":16.6,"open":16.8,"volume":41753600},{"timestamp":1588253400,"date":"2020-04-30","index":796,"close":17.61,"high":17.99,"low":17.23,"open":17.5,"volume":30870800},{"timestamp":1588339800,"date":"2020-05-01","index":797,"close":16.79,"high":17.3,"low":16.53,"open":17,"volume":27128400},{"timestamp":1588599000,"date":"2020-05-04","index":798,"close":17.1,"high":17.19,"low":16.53,"open":16.6,"volume":17655700},{"timestamp":1588685400,"date":"2020-05-05","index":799,"close":17.51,"high":17.75,"low":17.12,"open":17.17,"volume":25580200},{"timestamp":1588771800,"date":"2020-05-06","index":800,"close":17.33,"high":17.82,"low":17.01,"open":17.02,"volume":25366200}]},{"date":"2020-02-04","estimated":0.01,"reported":0.03,"pre":[{"timestamp":1579617000,"date":"2020-01-21","index":726,"close":19,"high":19.25,"low":18.77,"open":19.02,"volume":24782500},{"timestamp":1579703400,"date":"2020-01-22","index":727,"close":19.1,"high":19.53,"low":19.06,"open":19.23,"volume":23406900},{"timestamp":1579789800,"date":"2020-01-23","index":728,"close":19.25,"high":19.43,"low":18.91,"open":19.18,"volume":25071500},{"timestamp":1579876200,"date":"2020-01-24","index":729,"close":19.05,"high":19.75,"low":18.84,"open":19.71,"volume":32866700},{"timestamp":1580135400,"date":"2020-01-27","index":730,"close":18.62,"high":18.77,"low":18.27,"open":18.47,"volume":19065300},{"timestamp":1580221800,"date":"2020-01-28","index":731,"close":18.99,"high":19.11,"low":18.7,"open":18.8,"volume":23612400},{"timestamp":1580308200,"date":"2020-01-29","index":732,"close":19.14,"high":19.27,"low":18.93,"open":19.15,"volume":18142900},{"timestamp":1580394600,"date":"2020-01-30","index":733,"close":18.88,"high":18.97,"low":18.58,"open":18.81,"volume":17175600},{"timestamp":1580481000,"date":"2020-01-31","index":734,"close":18.38,"high":18.79,"low":18.18,"open":18.73,"volume":24963100},{"timestamp":1580740200,"date":"2020-02-03","index":735,"close":18.23,"high":18.85,"low":18.2,"open":18.65,"volume":30463800},{"timestamp":1580826600,"date":"2020-02-04","index":736,"close":18.98,"high":19.03,"low":18.23,"open":18.48,"volume":56952100}],"post":[{"timestamp":1580913000,"date":"2020-02-05","index":737,"close":16.19,"high":18.08,"low":16.11,"open":18.02,"volume":109380400},{"timestamp":1580999400,"date":"2020-02-06","index":738,"close":17,"high":17.14,"low":16.28,"open":16.36,"volume":40145600},{"timestamp":1581085800,"date":"2020-02-07","index":739,"close":17.13,"high":17.18,"low":16.68,"open":16.96,"volume":28828800},{"timestamp":1581345000,"date":"2020-02-10","index":740,"close":17.6,"high":17.6,"low":17,"open":17.05,"volume":22060300},{"timestamp":1581431400,"date":"2020-02-11","index":741,"close":17.61,"high":17.8,"low":17.44,"open":17.65,"volume":18698600},{"timestamp":1581517800,"date":"2020-02-12","index":742,"close":17.4,"high":17.66,"low":17.19,"open":17.66,"volume":17627900},{"timestamp":1581604200,"date":"2020-02-13","index":743,"close":17.59,"high":17.74,"low":17.17,"open":17.22,"volume":13770400},{"timestamp":1581690600,"date":"2020-02-14","index":744,"close":17.56,"high":17.86,"low":17.43,"open":17.54,"volume":15255400},{"timestamp":1582036200,"date":"2020-02-18","index":745,"close":17.17,"high":17.53,"low":16.74,"open":17.44,"volume":29711400},{"timestamp":1582122600,"date":"2020-02-19","index":746,"close":17.2,"high":17.33,"low":17.1,"open":17.23,"volume":16805100},{"timestamp":1582209000,"date":"2020-02-20","index":747,"close":16.92,"high":17.39,"low":16.6,"open":17.09,"volume":22831600}]},{"date":"2019-10-22","estimated":-0.05,"reported":-0.04,"pre":[{"timestamp":1570541400,"date":"2019-10-08","index":655,"close":14.15,"high":14.59,"low":14.05,"open":14.3,"volume":23698700},{"timestamp":1570627800,"date":"2019-10-09","index":656,"close":14.21,"high":14.33,"low":14.04,"open":14.3,"volume":15460600},{"timestamp":1570714200,"date":"2019-10-10","index":657,"close":14.08,"high":14.38,"low":14.01,"open":14.19,"volume":15388600},{"timestamp":1570800600,"date":"2019-10-11","index":658,"close":14.16,"high":14.57,"low":14.1,"open":14.24,"volume":27676200},{"timestamp":1571059800,"date":"2019-10-14","index":659,"close":13.76,"high":14.22,"low":13.64,"open":14.19,"volume":20325700},{"timestamp":1571146200,"date":"2019-10-15","index":660,"close":14.09,"high":14.15,"low":13.86,"open":13.87,"volume":21842200},{"timestamp":1571232600,"date":"2019-10-16","index":661,"close":13.67,"high":14.04,"low":13.62,"open":14.02,"volume":22787300},{"timestamp":1571319000,"date":"2019-10-17","index":662,"close":13.78,"high":14.12,"low":13.69,"open":13.73,"volume":21002000},{"timestamp":1571405400,"date":"2019-10-18","index":663,"close":13.52,"high":14.28,"low":13.42,"open":14.15,"volume":39019900},{"timestamp":1571664600,"date":"2019-10-21","index":664,"close":14.58,"high":14.63,"low":13.73,"open":13.76,"volume":44958200},{"timestamp":1571751000,"date":"2019-10-22","index":665,"close":14,"high":15.03,"low":13.91,"open":15,"volume":76585500}],"post":[{"timestamp":1571837400,"date":"2019-10-23","index":666,"close":13.18,"high":14.38,"low":12.93,"open":13.91,"volume":112447400},{"timestamp":1571923800,"date":"2019-10-24","index":667,"close":13.52,"high":13.65,"low":12.71,"open":13.18,"volume":54361400},{"timestamp":1572010200,"date":"2019-10-25","index":668,"close":13.96,"high":14.01,"low":13.32,"open":13.41,"volume":28339800},{"timestamp":1572269400,"date":"2019-10-28","index":669,"close":14.68,"high":14.73,"low":14.01,"open":14.04,"volume":37665900},{"timestamp":1572355800,"date":"2019-10-29","index":670,"close":14.64,"high":14.95,"low":14.37,"open":14.5,"volume":21062500},{"timestamp":1572442200,"date":"2019-10-30","index":671,"close":14.86,"high":14.9,"low":14.43,"open":14.71,"volume":19134600},{"timestamp":1572528600,"date":"2019-10-31","index":672,"close":15.06,"high":15.17,"low":14.55,"open":14.82,"volume":21633700},{"timestamp":1572615000,"date":"2019-11-01","index":673,"close":15.18,"high":15.38,"low":14.93,"open":15.09,"volume":19915900},{"timestamp":1572877800,"date":"2019-11-04","index":674,"close":15.35,"high":15.38,"low":15.15,"open":15.31,"volume":17392700},{"timestamp":1572964200,"date":"2019-11-05","index":675,"close":14.83,"high":15.35,"low":14.81,"open":15.32,"volume":18667000},{"timestamp":1573050600,"date":"2019-11-06","index":676,"close":14.41,"high":14.88,"low":14.23,"open":14.87,"volume":23041300}]},{"date":"2019-07-23","estimated":-0.1,"reported":-0.06,"pre":[{"timestamp":1562679000,"date":"2019-07-09","index":591,"close":15.25,"high":15.57,"low":14.8,"open":15.3,"volume":26250600},{"timestamp":1562765400,"date":"2019-07-10","index":592,"close":15.26,"high":15.36,"low":14.97,"open":15.26,"volume":17194500},{"timestamp":1562851800,"date":"2019-07-11","index":593,"close":15.57,"high":15.94,"low":15.39,"open":15.61,"volume":26709600},{"timestamp":1562938200,"date":"2019-07-12","index":594,"close":15.61,"high":16.24,"low":15.53,"open":16.16,"volume":39198800},{"timestamp":1563197400,"date":"2019-07-15","index":595,"close":15.5,"high":15.73,"low":15.28,"open":15.59,"volume":16919600},{"timestamp":1563283800,"date":"2019-07-16","index":596,"close":15,"high":15.53,"low":14.89,"open":15.5,"volume":24523000},{"timestamp":1563370200,"date":"2019-07-17","index":597,"close":14.93,"high":15.14,"low":14.56,"open":14.9,"volume":13471300},{"timestamp":1563456600,"date":"2019-07-18","index":598,"close":14.55,"high":14.94,"low":14.43,"open":14.72,"volume":19022600},{"timestamp":1563543000,"date":"2019-07-19","index":599,"close":14.02,"high":14.65,"low":13.96,"open":14.62,"volume":30424400},{"timestamp":1563802200,"date":"2019-07-22","index":600,"close":14.15,"high":14.47,"low":13.98,"open":14.02,"volume":26770000},{"timestamp":1563888600,"date":"2019-07-23","index":601,"close":14.83,"high":14.93,"low":14.25,"open":14.66,"volume":78779000}],"post":[{"timestamp":1563975000,"date":"2019-07-24","index":602,"close":17.61,"high":17.61,"low":16.08,"open":16.22,"volume":143867600},{"timestamp":1564061400,"date":"2019-07-25","index":603,"close":17.69,"high":18,"low":17.12,"open":17.23,"volume":88040500},{"timestamp":1564147800,"date":"2019-07-26","index":604,"close":17.89,"high":18.36,"low":17.62,"open":17.7,"volume":55913100},{"timestamp":1564407000,"date":"2019-07-29","index":605,"close":17.5,"high":18.12,"low":17.44,"open":18.01,"volume":25542300},{"timestamp":1564493400,"date":"2019-07-30","index":606,"close":16.93,"high":17.33,"low":16.9,"open":17.23,"volume":33597200},{"timestamp":1564579800,"date":"2019-07-31","index":607,"close":16.8,"high":17.32,"low":16.48,"open":16.98,"volume":30566800},{"timestamp":1564666200,"date":"2019-08-01","index":608,"close":16.68,"high":17.45,"low":16.59,"open":16.83,"volume":35265400},{"timestamp":1564752600,"date":"2019-08-02","index":609,"close":17.03,"high":17.23,"low":16.46,"open":16.54,"volume":23809400},{"timestamp":1565011800,"date":"2019-08-05","index":610,"close":16.46,"high":16.63,"low":16.03,"open":16.57,"volume":26598600},{"timestamp":1565098200,"date":"2019-08-06","index":611,"close":16.29,"high":16.63,"low":16.16,"open":16.2,"volume":30305900},{"timestamp":1565184600,"date":"2019-08-07","index":612,"close":15.91,"high":16.08,"low":15.52,"open":15.61,"volume":42074900}]},{"date":"2019-04-23","estimated":-0.12,"reported":-0.1,"pre":[{"timestamp":1554730200,"date":"2019-04-08","index":528,"close":12.27,"high":12.63,"low":12.19,"open":12.31,"volume":42413400},{"timestamp":1554816600,"date":"2019-04-09","index":529,"close":12.35,"high":12.47,"low":12.06,"open":12.16,"volume":26261300},{"timestamp":1554903000,"date":"2019-04-10","index":530,"close":12.02,"high":12.2,"low":11.56,"open":11.84,"volume":45526000},{"timestamp":1554989400,"date":"2019-04-11","index":531,"close":11.9,"high":12.37,"low":11.79,"open":12.1,"volume":20186000},{"timestamp":1555075800,"date":"2019-04-12","index":532,"close":11.97,"high":12.03,"low":11.7,"open":11.98,"volume":15400500},{"timestamp":1555335000,"date":"2019-04-15","index":533,"close":11.85,"high":12.02,"low":11.79,"open":11.9,"volume":10578900},{"timestamp":1555421400,"date":"2019-04-16","index":534,"close":11.69,"high":11.85,"low":11.48,"open":11.8,"volume":19741100},{"timestamp":1555507800,"date":"2019-04-17","index":535,"close":11.75,"high":11.83,"low":11.52,"open":11.76,"volume":14681600},{"timestamp":1555594200,"date":"2019-04-18","index":536,"close":11.67,"high":11.71,"low":11.18,"open":11.18,"volume":24285200},{"timestamp":1555939800,"date":"2019-04-22","index":537,"close":11.53,"high":11.7,"low":11.23,"open":11.55,"volume":20725500},{"timestamp":1556026200,"date":"2019-04-23","index":538,"close":11.99,"high":12.2,"low":11.67,"open":11.94,"volume":63113300}],"post":[{"timestamp":1556112600,"date":"2019-04-24","index":539,"close":11.26,"high":12.42,"low":11.06,"open":12.35,"volume":106430600},{"timestamp":1556199000,"date":"2019-04-25","index":540,"close":10.79,"high":11.15,"low":10.51,"open":11.13,"volume":51272600},{"timestamp":1556285400,"date":"2019-04-26","index":541,"close":10.91,"high":11.13,"low":10.69,"open":10.73,"volume":23725500},{"timestamp":1556544600,"date":"2019-04-29","index":542,"close":11.22,"high":11.29,"low":11.06,"open":11.1,"volume":21473800},{"timestamp":1556631000,"date":"2019-04-30","index":543,"close":11.14,"high":11.37,"low":11.02,"open":11.16,"volume":17017900},{"timestamp":1556717400,"date":"2019-05-01","index":544,"close":11.2,"high":11.36,"low":11.14,"open":11.2,"volume":13583200},{"timestamp":1556803800,"date":"2019-05-02","index":545,"close":11.24,"high":11.25,"low":10.99,"open":11.23,"volume":12005000},{"timestamp":1556890200,"date":"2019-05-03","index":546,"close":11.8,"high":11.84,"low":11.25,"open":11.25,"volume":19211700},{"timestamp":1557149400,"date":"2019-05-06","index":547,"close":11.77,"high":11.86,"low":11.38,"open":11.39,"volume":12552500},{"timestamp":1557235800,"date":"2019-05-07","index":548,"close":11.17,"high":11.78,"low":11.07,"open":11.66,"volume":20793200},{"timestamp":1557322200,"date":"2019-05-08","index":549,"close":10.82,"high":11.27,"low":10.79,"open":11.24,"volume":21362100}]},{"date":"2019-02-05","estimated":-0.07,"reported":-0.04,"pre":[{"timestamp":1548167400,"date":"2019-01-22","index":475,"close":5.93,"high":6.24,"low":5.88,"open":6.07,"volume":20962400},{"timestamp":1548253800,"date":"2019-01-23","index":476,"close":5.99,"high":6.1,"low":5.87,"open":6.01,"volume":13145100},{"timestamp":1548340200,"date":"2019-01-24","index":477,"close":6.17,"high":6.2,"low":5.91,"open":5.94,"volume":15691800},{"timestamp":1548426600,"date":"2019-01-25","index":478,"close":6.4,"high":6.44,"low":6.2,"open":6.24,"volume":19928600},{"timestamp":1548685800,"date":"2019-01-28","index":479,"close":6.34,"high":6.39,"low":6.2,"open":6.27,"volume":12143100},{"timestamp":1548772200,"date":"2019-01-29","index":480,"close":6.43,"high":6.5,"low":6.29,"open":6.42,"volume":14387100},{"timestamp":1548858600,"date":"2019-01-30","index":481,"close":6.57,"high":6.6,"low":6.31,"open":6.47,"volume":16419300},{"timestamp":1548945000,"date":"2019-01-31","index":482,"close":6.68,"high":6.81,"low":6.65,"open":6.68,"volume":19115200},{"timestamp":1549031400,"date":"2019-02-01","index":483,"close":6.91,"high":7.15,"low":6.73,"open":6.78,"volume":22653000},{"timestamp":1549290600,"date":"2019-02-04","index":484,"close":6.93,"high":6.98,"low":6.7,"open":6.93,"volume":37550700},{"timestamp":1549377000,"date":"2019-02-05","index":485,"close":7.04,"high":7.05,"low":6.8,"open":7.02,"volume":58791000}],"post":[{"timestamp":1549463400,"date":"2019-02-06","index":486,"close":8.59,"high":9.09,"low":8.35,"open":8.61,"volume":148568000},{"timestamp":1549549800,"date":"2019-02-07","index":487,"close":8.57,"high":8.69,"low":8.04,"open":8.36,"volume":53561900},{"timestamp":1549636200,"date":"2019-02-08","index":488,"close":9.1,"high":9.19,"low":8.3,"open":8.37,"volume":55131800},{"timestamp":1549895400,"date":"2019-02-11","index":489,"close":8.99,"high":9.19,"low":8.85,"open":9.03,"volume":38495700},{"timestamp":1549981800,"date":"2019-02-12","index":490,"close":8.8,"high":9.17,"low":8.77,"open":9.02,"volume":39187100},{"timestamp":1550068200,"date":"2019-02-13","index":491,"close":9.07,"high":9.23,"low":8.67,"open":8.75,"volume":37645700},{"timestamp":1550154600,"date":"2019-02-14","index":492,"close":9.19,"high":9.32,"low":9.01,"open":9.05,"volume":32451000},{"timestamp":1550241000,"date":"2019-02-15","index":493,"close":9.12,"high":9.23,"low":9.04,"open":9.2,"volume":19959800},{"timestamp":1550586600,"date":"2019-02-19","index":494,"close":9.28,"high":9.34,"low":9.05,"open":9.05,"volume":22961300},{"timestamp":1550673000,"date":"2019-02-20","index":495,"close":9.24,"high":9.33,"low":9.14,"open":9.25,"volume":21677200},{"timestamp":1550759400,"date":"2019-02-21","index":496,"close":9.39,"high":9.4,"low":9.13,"open":9.14,"volume":20051600}]},{"date":"2018-10-25","estimated":-0.14,"reported":-0.12,"pre":[{"timestamp":1539264600,"date":"2018-10-11","index":407,"close":6.81,"high":7,"low":6.46,"open":6.49,"volume":31180400},{"timestamp":1539351000,"date":"2018-10-12","index":408,"close":7.18,"high":7.39,"low":7.05,"open":7.18,"volume":36249500},{"timestamp":1539610200,"date":"2018-10-15","index":409,"close":7.4,"high":7.46,"low":7.12,"open":7.19,"volume":22050800},{"timestamp":1539696600,"date":"2018-10-16","index":410,"close":7.25,"high":7.47,"low":7.05,"open":7.41,"volume":28702700},{"timestamp":1539783000,"date":"2018-10-17","index":411,"close":7.06,"high":7.32,"low":6.93,"open":7.19,"volume":20946000},{"timestamp":1539869400,"date":"2018-10-18","index":412,"close":6.81,"high":7.02,"low":6.76,"open":6.96,"volume":16946000},{"timestamp":1539955800,"date":"2018-10-19","index":413,"close":6.81,"high":6.97,"low":6.67,"open":6.89,"volume":19113700},{"timestamp":1540215000,"date":"2018-10-22","index":414,"close":6.84,"high":6.98,"low":6.72,"open":6.85,"volume":12651400},{"timestamp":1540301400,"date":"2018-10-23","index":415,"close":6.82,"high":6.93,"low":6.68,"open":6.84,"volume":24667400},{"timestamp":1540387800,"date":"2018-10-24","index":416,"close":6.59,"high":6.99,"low":6.59,"open":6.84,"volume":22133500},{"timestamp":1540474200,"date":"2018-10-25","index":417,"close":6.99,"high":7.09,"low":6.69,"open":6.71,"volume":44154400}],"post":[{"timestamp":1540560600,"date":"2018-10-26","index":418,"close":6.28,"high":6.28,"low":5.77,"open":6.13,"volume":79790800},{"timestamp":1540819800,"date":"2018-10-29","index":419,"close":5.99,"high":6.59,"low":5.89,"open":6.35,"volume":32096500},{"timestamp":1540906200,"date":"2018-10-30","index":420,"close":6.43,"high":6.54,"low":5.91,"open":5.93,"volume":35878700},{"timestamp":1540992600,"date":"2018-10-31","index":421,"close":6.61,"high":6.65,"low":6.45,"open":6.57,"volume":27680900},{"timestamp":1541079000,"date":"2018-11-01","index":422,"close":7.2,"high":7.29,"low":6.46,"open":6.6,"volume":31642800},{"timestamp":1541165400,"date":"2018-11-02","index":423,"close":6.82,"high":7.18,"low":6.66,"open":7.1,"volume":26902700},{"timestamp":1541428200,"date":"2018-11-05","index":424,"close":6.9,"high":6.94,"low":6.7,"open":6.9,"volume":14674800},{"timestamp":1541514600,"date":"2018-11-06","index":425,"close":7.09,"high":7.2,"low":6.85,"open":6.86,"volume":15681600},{"timestamp":1541601000,"date":"2018-11-07","index":426,"close":7.2,"high":7.29,"low":7.08,"open":7.09,"volume":14356500},{"timestamp":1541687400,"date":"2018-11-08","index":427,"close":7.02,"high":7.22,"low":6.99,"open":7.15,"volume":10764700},{"timestamp":1541773800,"date":"2018-11-09","index":428,"close":6.79,"high":6.96,"low":6.66,"open":6.9,"volume":14369900}]},{"date":"2018-08-07","estimated":-0.17,"reported":-0.14,"pre":[{"timestamp":1532439000,"date":"2018-07-24","index":351,"close":13.14,"high":13.45,"low":12.96,"open":13.45,"volume":15870300},{"timestamp":1532525400,"date":"2018-07-25","index":352,"close":13.39,"high":13.44,"low":13.16,"open":13.32,"volume":16509100},{"timestamp":1532611800,"date":"2018-07-26","index":353,"close":13.37,"high":13.4,"low":12.77,"open":13.07,"volume":20037300},{"timestamp":1532698200,"date":"2018-07-27","index":354,"close":12.83,"high":13.18,"low":12.52,"open":13.14,"volume":28282700},{"timestamp":1532957400,"date":"2018-07-30","index":355,"close":12.27,"high":12.75,"low":12,"open":12.74,"volume":27156900},{"timestamp":1533043800,"date":"2018-07-31","index":356,"close":12.5,"high":12.57,"low":12.15,"open":12.26,"volume":14874500},{"timestamp":1533130200,"date":"2018-08-01","index":357,"close":12.38,"high":12.61,"low":12.2,"open":12.55,"volume":11228000},{"timestamp":1533216600,"date":"2018-08-02","index":358,"close":12.7,"high":12.75,"low":12.18,"open":12.31,"volume":11731900},{"timestamp":1533303000,"date":"2018-08-03","index":359,"close":12.73,"high":13.01,"low":12.66,"open":12.71,"volume":11512900},{"timestamp":1533562200,"date":"2018-08-06","index":360,"close":13.05,"high":13.13,"low":12.71,"open":12.73,"volume":17656600},{"timestamp":1533648600,"date":"2018-08-07","index":361,"close":13.12,"high":13.37,"low":12.78,"open":13.01,"volume":50202000}],"post":[{"timestamp":1533735000,"date":"2018-08-08","index":362,"close":12.23,"high":12.84,"low":12.04,"open":12.83,"volume":61183600},{"timestamp":1533821400,"date":"2018-08-09","index":363,"close":12.31,"high":12.67,"low":12.07,"open":12.15,"volume":24307300},{"timestamp":1533907800,"date":"2018-08-10","index":364,"close":12.31,"high":12.5,"low":12.09,"open":12.14,"volume":15883900},{"timestamp":1534167000,"date":"2018-08-13","index":365,"close":12.57,"high":12.77,"low":12.24,"open":12.24,"volume":15724400},{"timestamp":1534253400,"date":"2018-08-14","index":366,"close":12.34,"high":12.73,"low":12.31,"open":12.65,"volume":13042700},{"timestamp":1534339800,"date":"2018-08-15","index":367,"close":12.18,"high":12.3,"low":12.11,"open":12.27,"volume":13643600},{"timestamp":1534426200,"date":"2018-08-16","index":368,"close":12.17,"high":12.58,"low":12.1,"open":12.3,"volume":14652900},{"timestamp":1534512600,"date":"2018-08-17","index":369,"close":11.89,"high":12.17,"low":11.63,"open":12.16,"volume":22444600},{"timestamp":1534771800,"date":"2018-08-20","index":370,"close":11.73,"high":11.86,"low":11.57,"open":11.8,"volume":13977800},{"timestamp":1534858200,"date":"2018-08-21","index":371,"close":11.44,"high":11.83,"low":11.34,"open":11.75,"volume":22078100},{"timestamp":1534944600,"date":"2018-08-22","index":372,"close":11.44,"high":11.62,"low":11.41,"open":11.41,"volume":12082700}]},{"date":"2018-05-01","estimated":-0.17,"reported":-0.17,"pre":[{"timestamp":1523971800,"date":"2018-04-17","index":283,"close":14.88,"high":14.98,"low":14.57,"open":14.63,"volume":14023200},{"timestamp":1524058200,"date":"2018-04-18","index":284,"close":14.65,"high":14.88,"low":14.54,"open":14.85,"volume":9877800},{"timestamp":1524144600,"date":"2018-04-19","index":285,"close":14.84,"high":15.04,"low":14.58,"open":14.65,"volume":12387300},{"timestamp":1524231000,"date":"2018-04-20","index":286,"close":15.2,"high":15.42,"low":14.94,"open":15,"volume":20481300},{"timestamp":1524490200,"date":"2018-04-23","index":287,"close":15.54,"high":15.6,"low":15.2,"open":15.35,"volume":19132800},{"timestamp":1524576600,"date":"2018-04-24","index":288,"close":15.63,"high":15.96,"low":15.4,"open":15.51,"volume":19801800},{"timestamp":1524663000,"date":"2018-04-25","index":289,"close":14.54,"high":15.67,"low":14.16,"open":15.62,"volume":46884400},{"timestamp":1524749400,"date":"2018-04-26","index":290,"close":14.7,"high":15.14,"low":14.48,"open":14.88,"volume":22736800},{"timestamp":1524835800,"date":"2018-04-27","index":291,"close":14.23,"high":14.82,"low":14.16,"open":14.75,"volume":21763100},{"timestamp":1525095000,"date":"2018-04-30","index":292,"close":14.33,"high":14.44,"low":14.09,"open":14.36,"volume":21573800},{"timestamp":1525181400,"date":"2018-05-01","index":293,"close":14.13,"high":14.55,"low":13.75,"open":14.34,"volume":50003900}],"post":[{"timestamp":1525267800,"date":"2018-05-02","index":294,"close":11.03,"high":11.7,"low":10.96,"open":11.3,"volume":159209400},{"timestamp":1525354200,"date":"2018-05-03","index":295,"close":10.97,"high":11.3,"low":10.51,"open":11.11,"volume":67507000},{"timestamp":1525440600,"date":"2018-05-04","index":296,"close":10.79,"high":10.93,"low":10.57,"open":10.86,"volume":39865000},{"timestamp":1525699800,"date":"2018-05-07","index":297,"close":10.74,"high":10.9,"low":10.61,"open":10.76,"volume":24743800},{"timestamp":1525786200,"date":"2018-05-08","index":298,"close":10.97,"high":11.43,"low":10.75,"open":10.95,"volume":35536400},{"timestamp":1525872600,"date":"2018-05-09","index":299,"close":11.01,"high":11.18,"low":10.91,"open":10.98,"volume":19856500},{"timestamp":1525959000,"date":"2018-05-10","index":300,"close":11.01,"high":11.18,"low":10.93,"open":11.01,"volume":19069100},{"timestamp":1526045400,"date":"2018-05-11","index":301,"close":11.04,"high":11.05,"low":10.85,"open":11,"volume":16929900},{"timestamp":1526304600,"date":"2018-05-14","index":302,"close":10.98,"high":11.05,"low":10.85,"open":11,"volume":19105800},{"timestamp":1526391000,"date":"2018-05-15","index":303,"close":10.65,"high":10.96,"low":10.51,"open":10.95,"volume":29277900},{"timestamp":1526477400,"date":"2018-05-16","index":304,"close":10.58,"high":10.75,"low":10.55,"open":10.6,"volume":19836000}]},{"date":"2018-02-06","estimated":-0.16,"reported":-0.13,"pre":[{"timestamp":1516717800,"date":"2018-01-23","index":225,"close":14.25,"high":14.67,"low":14.13,"open":14.19,"volume":13418800},{"timestamp":1516804200,"date":"2018-01-24","index":226,"close":14.44,"high":14.77,"low":14.28,"open":14.31,"volume":11979600},{"timestamp":1516890600,"date":"2018-01-25","index":227,"close":13.71,"high":14.3,"low":13.7,"open":14.28,"volume":23551600},{"timestamp":1516977000,"date":"2018-01-26","index":228,"close":13.56,"high":13.79,"low":13.43,"open":13.75,"volume":17366200},{"timestamp":1517236200,"date":"2018-01-29","index":229,"close":13.47,"high":13.67,"low":13.37,"open":13.54,"volume":13584200},{"timestamp":1517322600,"date":"2018-01-30","index":230,"close":13.26,"high":13.4,"low":13.15,"open":13.3,"volume":12413600},{"timestamp":1517409000,"date":"2018-01-31","index":231,"close":13.52,"high":13.62,"low":13.26,"open":13.31,"volume":13587000},{"timestamp":1517495400,"date":"2018-02-01","index":232,"close":13.92,"high":14,"low":13.4,"open":13.43,"volume":13306000},{"timestamp":1517581800,"date":"2018-02-02","index":233,"close":13.71,"high":13.89,"low":13.51,"open":13.59,"volume":18123300},{"timestamp":1517841000,"date":"2018-02-05","index":234,"close":13.85,"high":14.03,"low":13.32,"open":13.35,"volume":20637700},{"timestamp":1517927400,"date":"2018-02-06","index":235,"close":14.06,"high":14.2,"low":13.47,"open":13.5,"volume":45110200}],"post":[{"timestamp":1518013800,"date":"2018-02-07","index":236,"close":20.75,"high":21.22,"low":16.96,"open":17.15,"volume":232325100},{"timestamp":1518100200,"date":"2018-02-08","index":237,"close":19.39,"high":20.9,"low":18.69,"open":20.74,"volume":119751700},{"timestamp":1518186600,"date":"2018-02-09","index":238,"close":18.8,"high":19.65,"low":18.12,"open":19.07,"volume":50072800},{"timestamp":1518445800,"date":"2018-02-12","index":239,"close":18.63,"high":19.38,"low":18.52,"open":18.84,"volume":30537300},{"timestamp":1518532200,"date":"2018-02-13","index":240,"close":18.58,"high":19.11,"low":18.33,"open":18.39,"volume":28873300},{"timestamp":1518618600,"date":"2018-02-14","index":241,"close":19.56,"high":19.85,"low":18.21,"open":18.35,"volume":38743300},{"timestamp":1518705000,"date":"2018-02-15","index":242,"close":19.75,"high":20.57,"low":19.58,"open":19.66,"volume":40746100},{"timestamp":1518791400,"date":"2018-02-16","index":243,"close":20.42,"high":20.75,"low":19.75,"open":19.84,"volume":33808500},{"timestamp":1519137000,"date":"2018-02-20","index":244,"close":18.93,"high":19.8,"low":18.57,"open":19.31,"volume":42723100},{"timestamp":1519223400,"date":"2018-02-21","index":245,"close":18.64,"high":19.19,"low":18.38,"open":18.9,"volume":31691300},{"timestamp":1519309800,"date":"2018-02-22","index":246,"close":17.51,"high":18.53,"low":17.05,"open":18.48,"volume":51776400}]},{"date":"2017-11-07","estimated":-0.15,"reported":-0.14,"pre":[{"timestamp":1508851800,"date":"2017-10-24","index":164,"close":14.59,"high":15.08,"low":14.58,"open":14.87,"volume":15448300},{"timestamp":1508938200,"date":"2017-10-25","index":165,"close":14.16,"high":14.93,"low":13.96,"open":14.7,"volume":22943900},{"timestamp":1509024600,"date":"2017-10-26","index":166,"close":14.39,"high":14.76,"low":14.11,"open":14.35,"volume":17071200},{"timestamp":1509111000,"date":"2017-10-27","index":167,"close":15.44,"high":15.48,"low":14.22,"open":14.27,"volume":23767600},{"timestamp":1509370200,"date":"2017-10-30","index":168,"close":15.68,"high":16.27,"low":15.05,"open":15.13,"volume":23657800},{"timestamp":1509456600,"date":"2017-10-31","index":169,"close":15.34,"high":15.73,"low":15.17,"open":15.65,"volume":13008900},{"timestamp":1509543000,"date":"2017-11-01","index":170,"close":14.51,"high":15.52,"low":14.39,"open":15.45,"volume":20443800},{"timestamp":1509629400,"date":"2017-11-02","index":171,"close":14.55,"high":14.87,"low":14.4,"open":14.45,"volume":11810500},{"timestamp":1509715800,"date":"2017-11-03","index":172,"close":15.27,"high":15.28,"low":14.6,"open":14.64,"volume":12784400},{"timestamp":1509978600,"date":"2017-11-06","index":173,"close":14.83,"high":15.29,"low":14.8,"open":15.19,"volume":17736900},{"timestamp":1510065000,"date":"2017-11-07","index":174,"close":15.12,"high":15.53,"low":14.73,"open":14.87,"volume":40978300}],"post":[{"timestamp":1510151400,"date":"2017-11-08","index":175,"close":12.91,"high":14.09,"low":12.1,"open":13.47,"volume":162744700},{"timestamp":1510237800,"date":"2017-11-09","index":176,"close":12.38,"high":12.74,"low":12.23,"open":12.64,"volume":51695800},{"timestamp":1510324200,"date":"2017-11-10","index":177,"close":12.76,"high":12.84,"low":12.31,"open":12.5,"volume":32141000},{"timestamp":1510583400,"date":"2017-11-13","index":178,"close":12.4,"high":12.95,"low":12.35,"open":12.83,"volume":18950200},{"timestamp":1510669800,"date":"2017-11-14","index":179,"close":12.57,"high":12.7,"low":12.25,"open":12.41,"volume":13962600},{"timestamp":1510756200,"date":"2017-11-15","index":180,"close":12.46,"high":12.75,"low":12.17,"open":12.32,"volume":14410400},{"timestamp":1510842600,"date":"2017-11-16","index":181,"close":12.56,"high":12.68,"low":12.38,"open":12.5,"volume":15701700},{"timestamp":1510929000,"date":"2017-11-17","index":182,"close":12.99,"high":13.01,"low":12.51,"open":12.6,"volume":17563800},{"timestamp":1511188200,"date":"2017-11-20","index":183,"close":12.41,"high":13.11,"low":12.29,"open":13.1,"volume":30676100},{"timestamp":1511274600,"date":"2017-11-21","index":184,"close":12.34,"high":12.59,"low":12.32,"open":12.52,"volume":19010300},{"timestamp":1511361000,"date":"2017-11-22","index":185,"close":12.62,"high":12.64,"low":12.35,"open":12.35,"volume":14022100}]},{"date":"2017-08-10","estimated":-0.14,"reported":-0.16,"pre":[{"timestamp":1501162200,"date":"2017-07-27","index":102,"close":14,"high":14.1,"low":13.14,"open":13.15,"volume":27167900},{"timestamp":1501248600,"date":"2017-07-28","index":103,"close":13.81,"high":14.03,"low":13.5,"open":13.9,"volume":16735500},{"timestamp":1501507800,"date":"2017-07-31","index":104,"close":13.67,"high":13.98,"low":13.1,"open":13.42,"volume":48964600},{"timestamp":1501594200,"date":"2017-08-01","index":105,"close":13.1,"high":13.77,"low":13.07,"open":13.77,"volume":27629900},{"timestamp":1501680600,"date":"2017-08-02","index":106,"close":12.65,"high":13.25,"low":12.52,"open":13.22,"volume":25294700},{"timestamp":1501767000,"date":"2017-08-03","index":107,"close":12.93,"high":13.15,"low":11.9,"open":12.65,"volume":61533500},{"timestamp":1501853400,"date":"2017-08-04","index":108,"close":13.52,"high":13.7,"low":12.83,"open":13.17,"volume":53080700},{"timestamp":1502112600,"date":"2017-08-07","index":109,"close":13.39,"high":14.06,"low":13.24,"open":13.86,"volume":34037700},{"timestamp":1502199000,"date":"2017-08-08","index":110,"close":13.02,"high":13.29,"low":12.82,"open":13.28,"volume":30037600},{"timestamp":1502285400,"date":"2017-08-09","index":111,"close":13.56,"high":13.65,"low":12.78,"open":12.96,"volume":26831900},{"timestamp":1502371800,"date":"2017-08-10","index":112,"close":13.77,"high":13.96,"low":13.26,"open":13.58,"volume":57716500}],"post":[{"timestamp":1502458200,"date":"2017-08-11","index":113,"close":11.83,"high":12.34,"low":11.77,"open":12,"volume":83853200},{"timestamp":1502717400,"date":"2017-08-14","index":114,"close":12.6,"high":13.14,"low":11.28,"open":11.49,"volume":84794900},{"timestamp":1502803800,"date":"2017-08-15","index":115,"close":12.74,"high":13.3,"low":12.66,"open":13.05,"volume":43528300},{"timestamp":1502890200,"date":"2017-08-16","index":116,"close":13.12,"high":13.25,"low":12.48,"open":12.5,"volume":33264900},{"timestamp":1502976600,"date":"2017-08-17","index":117,"close":13.35,"high":13.5,"low":12.95,"open":12.95,"volume":36194300},{"timestamp":1503063000,"date":"2017-08-18","index":118,"close":14.01,"high":14.25,"low":13.26,"open":13.3,"volume":46204700},{"timestamp":1503322200,"date":"2017-08-21","index":119,"close":13.58,"high":14.59,"low":13.35,"open":14.27,"volume":44263500},{"timestamp":1503408600,"date":"2017-08-22","index":120,"close":14.53,"high":14.56,"low":13.81,"open":13.85,"volume":38183000},{"timestamp":1503495000,"date":"2017-08-23","index":121,"close":15.09,"high":15.13,"low":14.38,"open":14.55,"volume":65743100},{"timestamp":1503581400,"date":"2017-08-24","index":122,"close":14.53,"high":15.34,"low":14.43,"open":15.24,"volume":30674600},{"timestamp":1503667800,"date":"2017-08-25","index":123,"close":14.78,"high":14.85,"low":14.45,"open":14.62,"volume":23066800}]},{"date":"2017-05-10","estimated":-0.19,"reported":-0.2,"pre":[{"timestamp":1493213400,"date":"2017-04-26","index":38,"close":21.58,"high":21.65,"low":21.08,"open":21.25,"volume":10141300},{"timestamp":1493299800,"date":"2017-04-27","index":39,"close":22.01,"high":22.12,"low":21.58,"open":21.58,"volume":10764400},{"timestamp":1493386200,"date":"2017-04-28","index":40,"close":22.55,"high":22.59,"low":22.01,"open":22.05,"volume":9031600},{"timestamp":1493645400,"date":"2017-05-01","index":41,"close":22.21,"high":22.84,"low":22.11,"open":22.66,"volume":7959300},{"timestamp":1493731800,"date":"2017-05-02","index":42,"close":21.99,"high":22.37,"low":21.75,"open":22.37,"volume":8135900},{"timestamp":1493818200,"date":"2017-05-03","index":43,"close":21.82,"high":22.21,"low":21.63,"open":21.8,"volume":7074300},{"timestamp":1493904600,"date":"2017-05-04","index":44,"close":22.59,"high":23.22,"low":21.9,"open":22.18,"volume":19005400},{"timestamp":1493991000,"date":"2017-05-05","index":45,"close":23.19,"high":23.25,"low":22.51,"open":23.08,"volume":12833900},{"timestamp":1494250200,"date":"2017-05-08","index":46,"close":22.46,"high":23.57,"low":22.23,"open":23.17,"volume":18088000},{"timestamp":1494336600,"date":"2017-05-09","index":47,"close":23.32,"high":23.44,"low":22.67,"open":22.7,"volume":17935000},{"timestamp":1494423000,"date":"2017-05-10","index":48,"close":22.98,"high":23.32,"low":22.87,"open":23.11,"volume":47513200}],"post":[{"timestamp":1494509400,"date":"2017-05-11","index":49,"close":18.05,"high":18.9,"low":17.59,"open":17.96,"volume":131859500},{"timestamp":1494595800,"date":"2017-05-12","index":50,"close":19.14,"high":19.48,"low":18.16,"open":18.44,"volume":68971000},{"timestamp":1494855000,"date":"2017-05-15","index":51,"close":20.74,"high":20.95,"low":19.49,"open":19.57,"volume":69830000},{"timestamp":1494941400,"date":"2017-05-16","index":52,"close":20.78,"high":20.88,"low":20.15,"open":20.54,"volume":41017400},{"timestamp":1495027800,"date":"2017-05-17","index":53,"close":19.9,"high":20.59,"low":19.69,"open":20.56,"volume":29254500},{"timestamp":1495114200,"date":"2017-05-18","index":54,"close":20.27,"high":20.58,"low":19.86,"open":19.86,"volume":16005000},{"timestamp":1495200600,"date":"2017-05-19","index":55,"close":20,"high":20.64,"low":19.93,"open":20.42,"volume":18960700},{"timestamp":1495459800,"date":"2017-05-22","index":56,"close":20.08,"high":20.34,"low":20.01,"open":20.14,"volume":9151900},{"timestamp":1495546200,"date":"2017-05-23","index":57,"close":20.03,"high":20.3,"low":19.9,"open":20.14,"volume":8239200},{"timestamp":1495632600,"date":"2017-05-24","index":58,"close":20.53,"high":20.62,"low":20,"open":20.2,"volume":13659900},{"timestamp":1495719000,"date":"2017-05-25","index":59,"close":21.93,"high":21.94,"low":20.11,"open":20.16,"volume":24326000}]},{"date":"2017-02-02","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2017-01-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2016-10-31","estimated":null,"reported":null,"pre":[],"post":[]}] +[{"date":"2025-10-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-04","estimated":0.13,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":0.05,"reported":0.08,"pre":[{"timestamp":1728999000,"date":"2024-10-15","index":1918,"close":11.04,"high":11.2,"low":10.85,"open":11.05,"volume":16307500},{"timestamp":1729085400,"date":"2024-10-16","index":1919,"close":10.76,"high":11.1,"low":10.67,"open":11.05,"volume":24720700},{"timestamp":1729171800,"date":"2024-10-17","index":1920,"close":10.46,"high":10.69,"low":10.26,"open":10.6,"volume":28907700},{"timestamp":1729258200,"date":"2024-10-18","index":1921,"close":10.49,"high":10.65,"low":10.42,"open":10.56,"volume":15179600},{"timestamp":1729517400,"date":"2024-10-21","index":1922,"close":10.33,"high":10.56,"low":10.28,"open":10.45,"volume":17264900},{"timestamp":1729603800,"date":"2024-10-22","index":1923,"close":9.98,"high":10.26,"low":9.94,"open":10.16,"volume":28940000},{"timestamp":1729690200,"date":"2024-10-23","index":1924,"close":10.15,"high":10.48,"low":10.06,"open":10.21,"volume":32444300},{"timestamp":1729776600,"date":"2024-10-24","index":1925,"close":10.27,"high":10.33,"low":10.12,"open":10.2,"volume":17213100},{"timestamp":1729863000,"date":"2024-10-25","index":1926,"close":10.45,"high":10.54,"low":10.29,"open":10.33,"volume":18672500},{"timestamp":1730122200,"date":"2024-10-28","index":1927,"close":10.71,"high":10.84,"low":10.54,"open":10.63,"volume":25316300},{"timestamp":1730208600,"date":"2024-10-29","index":1928,"close":10.89,"high":10.93,"low":10.54,"open":10.75,"volume":59701100}],"post":[{"timestamp":1730295000,"date":"2024-10-30","index":1929,"close":12.62,"high":12.83,"low":11.41,"open":11.53,"volume":102519300},{"timestamp":1730404802,"date":"2024-10-31","index":1930,"close":12.16,"high":12.73,"low":12.08,"open":12.57,"volume":75224620},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-08-01","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1721309400,"date":"2024-07-18","index":1856,"close":14.57,"high":14.91,"low":14.34,"open":14.76,"volume":14723700},{"timestamp":1721395800,"date":"2024-07-19","index":1857,"close":14.4,"high":14.74,"low":14.36,"open":14.51,"volume":12221200},{"timestamp":1721655000,"date":"2024-07-22","index":1858,"close":14.78,"high":14.91,"low":14.56,"open":14.59,"volume":10957500},{"timestamp":1721741400,"date":"2024-07-23","index":1859,"close":14.33,"high":15.35,"low":14.31,"open":15.16,"volume":22477900},{"timestamp":1721827800,"date":"2024-07-24","index":1860,"close":13.58,"high":13.99,"low":13.49,"open":13.99,"volume":19952200},{"timestamp":1721914200,"date":"2024-07-25","index":1861,"close":13.45,"high":13.78,"low":13.08,"open":13.57,"volume":18876300},{"timestamp":1722000600,"date":"2024-07-26","index":1862,"close":13.33,"high":13.72,"low":13.24,"open":13.65,"volume":18301700},{"timestamp":1722259800,"date":"2024-07-29","index":1863,"close":13.35,"high":13.55,"low":13.2,"open":13.5,"volume":17491500},{"timestamp":1722346200,"date":"2024-07-30","index":1864,"close":13.09,"high":13.34,"low":12.83,"open":13.31,"volume":29735800},{"timestamp":1722432600,"date":"2024-07-31","index":1865,"close":13.32,"high":13.6,"low":13.06,"open":13.15,"volume":27561000},{"timestamp":1722519000,"date":"2024-08-01","index":1866,"close":12.81,"high":13.95,"low":12.71,"open":13.81,"volume":62367500}],"post":[{"timestamp":1722605400,"date":"2024-08-02","index":1867,"close":9.36,"high":10.42,"low":9.3,"open":10.13,"volume":124970600},{"timestamp":1722864600,"date":"2024-08-05","index":1868,"close":8.71,"high":8.97,"low":8.3,"open":8.51,"volume":52149400},{"timestamp":1722951000,"date":"2024-08-06","index":1869,"close":8.64,"high":9.01,"low":8.52,"open":9,"volume":47097400},{"timestamp":1723037400,"date":"2024-08-07","index":1870,"close":8.29,"high":9.05,"low":8.29,"open":8.74,"volume":37159100},{"timestamp":1723123800,"date":"2024-08-08","index":1871,"close":8.94,"high":9.01,"low":8.35,"open":8.43,"volume":30984600},{"timestamp":1723210200,"date":"2024-08-09","index":1872,"close":9.05,"high":9.11,"low":8.83,"open":8.92,"volume":26475900},{"timestamp":1723469400,"date":"2024-08-12","index":1873,"close":9.02,"high":9.24,"low":8.95,"open":9.06,"volume":15243100},{"timestamp":1723555800,"date":"2024-08-13","index":1874,"close":9.23,"high":9.54,"low":9.08,"open":9.08,"volume":21013800},{"timestamp":1723642200,"date":"2024-08-14","index":1875,"close":9.03,"high":9.4,"low":8.94,"open":9.36,"volume":22886000},{"timestamp":1723728600,"date":"2024-08-15","index":1876,"close":9.3,"high":9.43,"low":9.14,"open":9.18,"volume":20618200},{"timestamp":1723815000,"date":"2024-08-16","index":1877,"close":9.23,"high":9.28,"low":9.03,"open":9.19,"volume":28183400}]},{"date":"2024-04-25","estimated":-0.05,"reported":0.03,"pre":[{"timestamp":1712842200,"date":"2024-04-11","index":1789,"close":11.36,"high":11.41,"low":10.85,"open":11.01,"volume":24554900},{"timestamp":1712928600,"date":"2024-04-12","index":1790,"close":10.85,"high":11.23,"low":10.83,"open":11.18,"volume":21646400},{"timestamp":1713187800,"date":"2024-04-15","index":1791,"close":10.34,"high":10.87,"low":10.27,"open":10.86,"volume":24598600},{"timestamp":1713274200,"date":"2024-04-16","index":1792,"close":10.41,"high":10.43,"low":10.08,"open":10.28,"volume":24221400},{"timestamp":1713360600,"date":"2024-04-17","index":1793,"close":10.9,"high":11.45,"low":10.43,"open":10.49,"volume":54242200},{"timestamp":1713447000,"date":"2024-04-18","index":1794,"close":11.63,"high":11.78,"low":11.07,"open":11.17,"volume":55108200},{"timestamp":1713533400,"date":"2024-04-19","index":1795,"close":11.16,"high":11.88,"low":11.11,"open":11.65,"volume":30256600},{"timestamp":1713792600,"date":"2024-04-22","index":1796,"close":11.14,"high":11.75,"low":10.88,"open":11.53,"volume":24949800},{"timestamp":1713879000,"date":"2024-04-23","index":1797,"close":11.39,"high":11.69,"low":11.14,"open":11.29,"volume":26017900},{"timestamp":1713965400,"date":"2024-04-24","index":1798,"close":11.08,"high":11.48,"low":10.96,"open":11.32,"volume":32755900},{"timestamp":1714051800,"date":"2024-04-25","index":1799,"close":11.4,"high":11.55,"low":10.54,"open":10.63,"volume":75962200}],"post":[{"timestamp":1714138200,"date":"2024-04-26","index":1800,"close":14.55,"high":14.94,"low":13.78,"open":14.48,"volume":159811900},{"timestamp":1714397400,"date":"2024-04-29","index":1801,"close":14.49,"high":14.87,"low":14.03,"open":14.35,"volume":51922300},{"timestamp":1714483800,"date":"2024-04-30","index":1802,"close":15.05,"high":15.36,"low":14.38,"open":14.48,"volume":56020000},{"timestamp":1714570200,"date":"2024-05-01","index":1803,"close":15.86,"high":16.2,"low":14.93,"open":15.1,"volume":46850500},{"timestamp":1714656600,"date":"2024-05-02","index":1804,"close":16.3,"high":16.31,"low":15.71,"open":16.02,"volume":28833500},{"timestamp":1714743000,"date":"2024-05-03","index":1805,"close":16.25,"high":16.53,"low":16.04,"open":16.53,"volume":23896800},{"timestamp":1715002200,"date":"2024-05-06","index":1806,"close":16.84,"high":16.97,"low":16.09,"open":16.39,"volume":32504100},{"timestamp":1715088600,"date":"2024-05-07","index":1807,"close":17.14,"high":17.29,"low":16.74,"open":16.78,"volume":24966200},{"timestamp":1715175000,"date":"2024-05-08","index":1808,"close":16.74,"high":16.98,"low":16.33,"open":16.39,"volume":31749000},{"timestamp":1715261400,"date":"2024-05-09","index":1809,"close":16.55,"high":16.76,"low":16.11,"open":16.71,"volume":36751800},{"timestamp":1715347800,"date":"2024-05-10","index":1810,"close":16.01,"high":16.6,"low":15.84,"open":16.58,"volume":26519500}]},{"date":"2024-02-06","estimated":0.06,"reported":0.08,"pre":[{"timestamp":1706020200,"date":"2024-01-23","index":1734,"close":16.33,"high":16.64,"low":16.17,"open":16.64,"volume":17034500},{"timestamp":1706106600,"date":"2024-01-24","index":1735,"close":16.32,"high":16.72,"low":16.22,"open":16.67,"volume":17403900},{"timestamp":1706193000,"date":"2024-01-25","index":1736,"close":16.29,"high":16.51,"low":16.2,"open":16.47,"volume":14223000},{"timestamp":1706279400,"date":"2024-01-26","index":1737,"close":16.25,"high":16.99,"low":16.24,"open":16.98,"volume":27636400},{"timestamp":1706538600,"date":"2024-01-29","index":1738,"close":16.89,"high":16.9,"low":16.09,"open":16.3,"volume":18698300},{"timestamp":1706625000,"date":"2024-01-30","index":1739,"close":16.47,"high":16.84,"low":16.33,"open":16.7,"volume":36009400},{"timestamp":1706711400,"date":"2024-01-31","index":1740,"close":15.89,"high":16.6,"low":15.82,"open":16.03,"volume":14822100},{"timestamp":1706797800,"date":"2024-02-01","index":1741,"close":15.87,"high":16.11,"low":15.77,"open":16.09,"volume":16179100},{"timestamp":1706884200,"date":"2024-02-02","index":1742,"close":17.05,"high":17.11,"low":16.11,"open":16.67,"volume":35675400},{"timestamp":1707143400,"date":"2024-02-05","index":1743,"close":16.75,"high":17.5,"low":16.3,"open":17.2,"volume":37737700},{"timestamp":1707229800,"date":"2024-02-06","index":1744,"close":17.45,"high":17.5,"low":16.77,"open":16.78,"volume":88330600}],"post":[{"timestamp":1707316200,"date":"2024-02-07","index":1745,"close":11.41,"high":12.39,"low":11.08,"open":12.03,"volume":185977600},{"timestamp":1707402600,"date":"2024-02-08","index":1746,"close":11.1,"high":11.5,"low":10.82,"open":11.29,"volume":87847300},{"timestamp":1707489000,"date":"2024-02-09","index":1747,"close":11.11,"high":11.28,"low":10.93,"open":11.26,"volume":54218100},{"timestamp":1707748200,"date":"2024-02-12","index":1748,"close":11.64,"high":12.08,"low":11.2,"open":11.28,"volume":65823300},{"timestamp":1707834600,"date":"2024-02-13","index":1749,"close":11.14,"high":11.62,"low":11.02,"open":11.24,"volume":40428100},{"timestamp":1707921000,"date":"2024-02-14","index":1750,"close":11.4,"high":11.45,"low":11.18,"open":11.34,"volume":24167900},{"timestamp":1708007400,"date":"2024-02-15","index":1751,"close":11.6,"high":11.8,"low":11.38,"open":11.42,"volume":24335900},{"timestamp":1708093800,"date":"2024-02-16","index":1752,"close":11.17,"high":11.44,"low":10.99,"open":11.34,"volume":43355200},{"timestamp":1708439400,"date":"2024-02-20","index":1753,"close":10.95,"high":11.14,"low":10.87,"open":11,"volume":37406100},{"timestamp":1708525800,"date":"2024-02-21","index":1754,"close":10.74,"high":10.96,"low":10.69,"open":10.83,"volume":25626000},{"timestamp":1708612200,"date":"2024-02-22","index":1755,"close":10.73,"high":11.04,"low":10.72,"open":10.85,"volume":46990000}]},{"date":"2023-10-24","estimated":-0.04,"reported":0.02,"pre":[{"timestamp":1696944600,"date":"2023-10-10","index":1663,"close":8.82,"high":9.11,"low":8.66,"open":8.7,"volume":22342600},{"timestamp":1697031000,"date":"2023-10-11","index":1664,"close":9.11,"high":9.13,"low":8.82,"open":8.85,"volume":18773800},{"timestamp":1697117400,"date":"2023-10-12","index":1665,"close":9.11,"high":9.33,"low":9.01,"open":9.06,"volume":29718200},{"timestamp":1697203800,"date":"2023-10-13","index":1666,"close":8.68,"high":9.14,"low":8.67,"open":9.1,"volume":27893000},{"timestamp":1697463000,"date":"2023-10-16","index":1667,"close":9.72,"high":9.75,"low":8.96,"open":9.02,"volume":56297800},{"timestamp":1697549400,"date":"2023-10-17","index":1668,"close":9.69,"high":9.77,"low":9.54,"open":9.56,"volume":24836000},{"timestamp":1697635800,"date":"2023-10-18","index":1669,"close":9.6,"high":9.76,"low":9.51,"open":9.6,"volume":19250400},{"timestamp":1697722200,"date":"2023-10-19","index":1670,"close":9.65,"high":9.87,"low":9.46,"open":9.55,"volume":21177200},{"timestamp":1697808600,"date":"2023-10-20","index":1671,"close":9.44,"high":9.67,"low":9.31,"open":9.6,"volume":29372600},{"timestamp":1698067800,"date":"2023-10-23","index":1672,"close":9.49,"high":9.88,"low":9.3,"open":9.35,"volume":37569200},{"timestamp":1698154200,"date":"2023-10-24","index":1673,"close":9.71,"high":9.98,"low":9.58,"open":9.63,"volume":71921400}],"post":[{"timestamp":1698240600,"date":"2023-10-25","index":1674,"close":9.19,"high":10.87,"low":9.1,"open":10.37,"volume":94403200},{"timestamp":1698327000,"date":"2023-10-26","index":1675,"close":9.3,"high":9.52,"low":8.91,"open":9.11,"volume":42454200},{"timestamp":1698413400,"date":"2023-10-27","index":1676,"close":9.3,"high":9.55,"low":9.18,"open":9.33,"volume":24606500},{"timestamp":1698672600,"date":"2023-10-30","index":1677,"close":9.7,"high":9.81,"low":9.29,"open":9.34,"volume":25083900},{"timestamp":1698759000,"date":"2023-10-31","index":1678,"close":10.01,"high":10.06,"low":9.6,"open":9.79,"volume":28796700},{"timestamp":1698845400,"date":"2023-11-01","index":1679,"close":9.99,"high":10.08,"low":9.81,"open":9.95,"volume":19548100},{"timestamp":1698931800,"date":"2023-11-02","index":1680,"close":10.43,"high":10.59,"low":10.1,"open":10.14,"volume":30659300},{"timestamp":1699018200,"date":"2023-11-03","index":1681,"close":10.72,"high":10.91,"low":10.52,"open":10.52,"volume":22872400},{"timestamp":1699281000,"date":"2023-11-06","index":1682,"close":10.73,"high":10.87,"low":10.62,"open":10.74,"volume":18754900},{"timestamp":1699367400,"date":"2023-11-07","index":1683,"close":10.96,"high":11.02,"low":10.68,"open":10.72,"volume":15836900},{"timestamp":1699453800,"date":"2023-11-08","index":1684,"close":11.23,"high":11.25,"low":10.86,"open":11.04,"volume":21448600}]},{"date":"2023-07-25","estimated":-0.04,"reported":-0.02,"pre":[{"timestamp":1689082200,"date":"2023-07-11","index":1599,"close":12.74,"high":13.08,"low":11.91,"open":11.94,"volume":43989800},{"timestamp":1689168600,"date":"2023-07-12","index":1600,"close":13.37,"high":13.62,"low":12.94,"open":13.06,"volume":40584300},{"timestamp":1689255000,"date":"2023-07-13","index":1601,"close":13.51,"high":13.89,"low":13.5,"open":13.58,"volume":40065300},{"timestamp":1689341400,"date":"2023-07-14","index":1602,"close":13.15,"high":13.63,"low":13,"open":13.49,"volume":26977700},{"timestamp":1689600600,"date":"2023-07-17","index":1603,"close":13.47,"high":13.64,"low":12.97,"open":13.14,"volume":28982300},{"timestamp":1689687000,"date":"2023-07-18","index":1604,"close":13.37,"high":13.51,"low":12.87,"open":13.49,"volume":33108100},{"timestamp":1689773400,"date":"2023-07-19","index":1605,"close":13.11,"high":13.53,"low":13.08,"open":13.43,"volume":28630900},{"timestamp":1689859800,"date":"2023-07-20","index":1606,"close":12.93,"high":13.27,"low":12.83,"open":12.94,"volume":20442800},{"timestamp":1689946200,"date":"2023-07-21","index":1607,"close":12.74,"high":13.06,"low":12.68,"open":13.06,"volume":21381200},{"timestamp":1690205400,"date":"2023-07-24","index":1608,"close":12.68,"high":12.93,"low":12.55,"open":12.86,"volume":23715500},{"timestamp":1690291800,"date":"2023-07-25","index":1609,"close":12.51,"high":12.67,"low":12.35,"open":12.52,"volume":68993700}],"post":[{"timestamp":1690378200,"date":"2023-07-26","index":1610,"close":10.73,"high":10.73,"low":9.99,"open":10.36,"volume":137880000},{"timestamp":1690464600,"date":"2023-07-27","index":1611,"close":10.33,"high":10.91,"low":10.18,"open":10.9,"volume":65311800},{"timestamp":1690551000,"date":"2023-07-28","index":1612,"close":10.68,"high":10.75,"low":10.29,"open":10.3,"volume":49135000},{"timestamp":1690810200,"date":"2023-07-31","index":1613,"close":11.36,"high":11.38,"low":10.66,"open":10.66,"volume":37947800},{"timestamp":1690896600,"date":"2023-08-01","index":1614,"close":11.28,"high":11.33,"low":11.04,"open":11.26,"volume":19576400},{"timestamp":1690983000,"date":"2023-08-02","index":1615,"close":10.97,"high":11.22,"low":10.88,"open":10.99,"volume":31209400},{"timestamp":1691069400,"date":"2023-08-03","index":1616,"close":10.79,"high":11,"low":10.69,"open":10.9,"volume":23726800},{"timestamp":1691155800,"date":"2023-08-04","index":1617,"close":10.75,"high":11.06,"low":10.72,"open":10.93,"volume":19965700},{"timestamp":1691415000,"date":"2023-08-07","index":1618,"close":10.57,"high":10.8,"low":10.5,"open":10.76,"volume":16688200},{"timestamp":1691501400,"date":"2023-08-08","index":1619,"close":10.54,"high":10.6,"low":10.19,"open":10.41,"volume":22353000},{"timestamp":1691587800,"date":"2023-08-09","index":1620,"close":10.44,"high":10.58,"low":10.39,"open":10.54,"volume":14402000}]},{"date":"2023-04-27","estimated":-0.01,"reported":0.01,"pre":[{"timestamp":1681392600,"date":"2023-04-13","index":1539,"close":10.74,"high":11.02,"low":10.71,"open":10.79,"volume":18569700},{"timestamp":1681479000,"date":"2023-04-14","index":1540,"close":10.69,"high":10.95,"low":10.55,"open":10.67,"volume":19894800},{"timestamp":1681738200,"date":"2023-04-17","index":1541,"close":10.88,"high":10.88,"low":10.57,"open":10.6,"volume":20609400},{"timestamp":1681824600,"date":"2023-04-18","index":1542,"close":11.04,"high":11.34,"low":11.01,"open":11.15,"volume":26453100},{"timestamp":1681911000,"date":"2023-04-19","index":1543,"close":10.98,"high":11.4,"low":10.85,"open":10.85,"volume":28011600},{"timestamp":1681997400,"date":"2023-04-20","index":1544,"close":10.14,"high":10.88,"low":10.12,"open":10.8,"volume":34102800},{"timestamp":1682083800,"date":"2023-04-21","index":1545,"close":10.01,"high":10.34,"low":9.98,"open":10.2,"volume":26418600},{"timestamp":1682343000,"date":"2023-04-24","index":1546,"close":10.22,"high":10.27,"low":9.92,"open":10.02,"volume":15394600},{"timestamp":1682429400,"date":"2023-04-25","index":1547,"close":10.16,"high":10.33,"low":10.13,"open":10.19,"volume":18736800},{"timestamp":1682515800,"date":"2023-04-26","index":1548,"close":9.88,"high":10.4,"low":9.81,"open":10.4,"volume":37987600},{"timestamp":1682602200,"date":"2023-04-27","index":1549,"close":10.5,"high":10.7,"low":9.87,"open":10.14,"volume":107216600}],"post":[{"timestamp":1682688600,"date":"2023-04-28","index":1550,"close":8.71,"high":8.71,"low":8.41,"open":8.62,"volume":95969900},{"timestamp":1682947800,"date":"2023-05-01","index":1551,"close":8.73,"high":8.93,"low":8.53,"open":8.78,"volume":42409900},{"timestamp":1683034200,"date":"2023-05-02","index":1552,"close":8.31,"high":8.67,"low":8.27,"open":8.58,"volume":41246400},{"timestamp":1683120600,"date":"2023-05-03","index":1553,"close":8.07,"high":8.35,"low":8.02,"open":8.28,"volume":40353900},{"timestamp":1683207000,"date":"2023-05-04","index":1554,"close":7.91,"high":8.09,"low":7.86,"open":8.04,"volume":29079600},{"timestamp":1683293400,"date":"2023-05-05","index":1555,"close":8.23,"high":8.31,"low":7.9,"open":8.03,"volume":30260300},{"timestamp":1683552600,"date":"2023-05-08","index":1556,"close":8.42,"high":8.49,"low":8.19,"open":8.31,"volume":21828100},{"timestamp":1683639000,"date":"2023-05-09","index":1557,"close":8.27,"high":8.36,"low":8.15,"open":8.26,"volume":21062700},{"timestamp":1683725400,"date":"2023-05-10","index":1558,"close":8.7,"high":8.73,"low":8.42,"open":8.49,"volume":38351300},{"timestamp":1683811800,"date":"2023-05-11","index":1559,"close":8.75,"high":8.8,"low":8.56,"open":8.67,"volume":19587000},{"timestamp":1683898200,"date":"2023-05-12","index":1560,"close":8.55,"high":8.81,"low":8.45,"open":8.75,"volume":17620500}]},{"date":"2023-01-31","estimated":0.11,"reported":0.14,"pre":[{"timestamp":1673965800,"date":"2023-01-17","index":1479,"close":9.67,"high":9.8,"low":9.3,"open":9.73,"volume":29736200},{"timestamp":1674052200,"date":"2023-01-18","index":1480,"close":9.41,"high":9.85,"low":9.25,"open":9.77,"volume":23576500},{"timestamp":1674138600,"date":"2023-01-19","index":1481,"close":9.62,"high":9.75,"low":9.31,"open":9.33,"volume":23414600},{"timestamp":1674225000,"date":"2023-01-20","index":1482,"close":9.99,"high":10,"low":9.48,"open":9.69,"volume":23493400},{"timestamp":1674484200,"date":"2023-01-23","index":1483,"close":10.2,"high":10.37,"low":9.8,"open":9.96,"volume":21301000},{"timestamp":1674570600,"date":"2023-01-24","index":1484,"close":10.26,"high":10.47,"low":10.02,"open":10.17,"volume":21399100},{"timestamp":1674657000,"date":"2023-01-25","index":1485,"close":9.67,"high":10.07,"low":9.51,"open":10,"volume":43033300},{"timestamp":1674743400,"date":"2023-01-26","index":1486,"close":10.19,"high":10.34,"low":9.89,"open":9.99,"volume":29750600},{"timestamp":1674829800,"date":"2023-01-27","index":1487,"close":10.91,"high":11.01,"low":10.1,"open":10.2,"volume":52512100},{"timestamp":1675089000,"date":"2023-01-30","index":1488,"close":11.09,"high":11.16,"low":10.69,"open":10.8,"volume":41466400},{"timestamp":1675175400,"date":"2023-01-31","index":1489,"close":11.56,"high":11.57,"low":11.18,"open":11.26,"volume":73903200}],"post":[{"timestamp":1675261800,"date":"2023-02-01","index":1490,"close":10.37,"high":10.47,"low":9.85,"open":10.07,"volume":118212400},{"timestamp":1675348200,"date":"2023-02-02","index":1491,"close":11.4,"high":11.68,"low":10.62,"open":10.8,"volume":81750200},{"timestamp":1675434600,"date":"2023-02-03","index":1492,"close":11,"high":11.61,"low":10.78,"open":10.87,"volume":44759900},{"timestamp":1675693800,"date":"2023-02-06","index":1493,"close":12.07,"high":12.17,"low":10.87,"open":10.91,"volume":64353000},{"timestamp":1675780200,"date":"2023-02-07","index":1494,"close":12.21,"high":12.44,"low":11.82,"open":12.21,"volume":53492300},{"timestamp":1675866600,"date":"2023-02-08","index":1495,"close":11.56,"high":12.29,"low":11.55,"open":12.17,"volume":33392500},{"timestamp":1675953000,"date":"2023-02-09","index":1496,"close":10.98,"high":11.83,"low":10.89,"open":11.8,"volume":34700500},{"timestamp":1676039400,"date":"2023-02-10","index":1497,"close":10.65,"high":10.94,"low":10.48,"open":10.8,"volume":25603800},{"timestamp":1676298600,"date":"2023-02-13","index":1498,"close":10.71,"high":11.15,"low":10.63,"open":10.8,"volume":25883300},{"timestamp":1676385000,"date":"2023-02-14","index":1499,"close":10.85,"high":11.1,"low":10.54,"open":10.64,"volume":29261700},{"timestamp":1676471400,"date":"2023-02-15","index":1500,"close":11.26,"high":11.28,"low":10.82,"open":10.85,"volume":23074900}]},{"date":"2022-10-20","estimated":-0.01,"reported":0.08,"pre":[{"timestamp":1665063000,"date":"2022-10-06","index":1410,"close":11.35,"high":11.85,"low":11.27,"open":11.3,"volume":31833700},{"timestamp":1665149400,"date":"2022-10-07","index":1411,"close":10.66,"high":11.08,"low":10.51,"open":10.98,"volume":22935500},{"timestamp":1665408600,"date":"2022-10-10","index":1412,"close":10.41,"high":10.65,"low":10.32,"open":10.62,"volume":19463800},{"timestamp":1665495000,"date":"2022-10-11","index":1413,"close":10.31,"high":10.6,"low":9.83,"open":10.37,"volume":32994200},{"timestamp":1665581400,"date":"2022-10-12","index":1414,"close":10.51,"high":10.56,"low":10.01,"open":10.3,"volume":31567900},{"timestamp":1665667800,"date":"2022-10-13","index":1415,"close":10.58,"high":10.65,"low":9.63,"open":10.08,"volume":40447900},{"timestamp":1665754200,"date":"2022-10-14","index":1416,"close":9.99,"high":11.02,"low":9.97,"open":10.83,"volume":27464100},{"timestamp":1666013400,"date":"2022-10-17","index":1417,"close":10.59,"high":10.88,"low":10.27,"open":10.28,"volume":40747300},{"timestamp":1666099800,"date":"2022-10-18","index":1418,"close":10.6,"high":11.14,"low":10.54,"open":10.96,"volume":38453900},{"timestamp":1666186200,"date":"2022-10-19","index":1419,"close":10.86,"high":11.4,"low":10.66,"open":10.82,"volume":52275600},{"timestamp":1666272600,"date":"2022-10-20","index":1420,"close":10.79,"high":11.36,"low":10.62,"open":10.9,"volume":125477800}],"post":[{"timestamp":1666359000,"date":"2022-10-21","index":1421,"close":7.76,"high":8.15,"low":7.33,"open":7.76,"volume":244675900},{"timestamp":1666618200,"date":"2022-10-24","index":1422,"close":8.31,"high":8.57,"low":7.49,"open":7.58,"volume":161717500},{"timestamp":1666704600,"date":"2022-10-25","index":1423,"close":9.6,"high":9.8,"low":8.26,"open":8.3,"volume":142016400},{"timestamp":1666791000,"date":"2022-10-26","index":1424,"close":9.58,"high":10.04,"low":9.26,"open":9.3,"volume":104527900},{"timestamp":1666877400,"date":"2022-10-27","index":1425,"close":9.56,"high":9.85,"low":9.35,"open":9.57,"volume":80704000},{"timestamp":1666963800,"date":"2022-10-28","index":1426,"close":10.08,"high":10.1,"low":9.6,"open":9.65,"volume":54030300},{"timestamp":1667223000,"date":"2022-10-31","index":1427,"close":9.91,"high":10.32,"low":9.7,"open":10.04,"volume":33479300},{"timestamp":1667309400,"date":"2022-11-01","index":1428,"close":10.25,"high":10.65,"low":9.8,"open":10.23,"volume":78222300},{"timestamp":1667395800,"date":"2022-11-02","index":1429,"close":9.54,"high":10.3,"low":9.51,"open":10.26,"volume":53841400},{"timestamp":1667482200,"date":"2022-11-03","index":1430,"close":9.16,"high":9.54,"low":9.13,"open":9.4,"volume":32201600},{"timestamp":1667568600,"date":"2022-11-04","index":1431,"close":9.14,"high":9.43,"low":8.88,"open":9.34,"volume":33927000}]},{"date":"2022-07-21","estimated":-0.02,"reported":-0.02,"pre":[{"timestamp":1657200600,"date":"2022-07-07","index":1346,"close":15.1,"high":15.11,"low":14.28,"open":14.4,"volume":25460900},{"timestamp":1657287000,"date":"2022-07-08","index":1347,"close":14.96,"high":15.3,"low":14.61,"open":14.75,"volume":21290700},{"timestamp":1657546200,"date":"2022-07-11","index":1348,"close":14.06,"high":14.84,"low":14,"open":14.59,"volume":21485300},{"timestamp":1657632600,"date":"2022-07-12","index":1349,"close":14.04,"high":14.59,"low":13.76,"open":14.24,"volume":24850900},{"timestamp":1657719000,"date":"2022-07-13","index":1350,"close":13.83,"high":14.24,"low":13.42,"open":13.74,"volume":24333700},{"timestamp":1657805400,"date":"2022-07-14","index":1351,"close":13.17,"high":13.87,"low":13.15,"open":13.79,"volume":24256700},{"timestamp":1657891800,"date":"2022-07-15","index":1352,"close":13.65,"high":14.09,"low":13.45,"open":13.5,"volume":38346800},{"timestamp":1658151000,"date":"2022-07-18","index":1353,"close":13.92,"high":14.55,"low":13.8,"open":13.87,"volume":44254900},{"timestamp":1658237400,"date":"2022-07-19","index":1354,"close":14.15,"high":14.22,"low":13.46,"open":13.97,"volume":34902400},{"timestamp":1658323800,"date":"2022-07-20","index":1355,"close":15.51,"high":15.64,"low":14.41,"open":14.52,"volume":47768400},{"timestamp":1658410200,"date":"2022-07-21","index":1356,"close":16.35,"high":16.55,"low":15.47,"open":15.54,"volume":116754700}],"post":[{"timestamp":1658496600,"date":"2022-07-22","index":1357,"close":9.96,"high":11.11,"low":9.91,"open":11.1,"volume":330993900},{"timestamp":1658755800,"date":"2022-07-25","index":1358,"close":9.95,"high":10.13,"low":9.66,"open":9.73,"volume":137819200},{"timestamp":1658842200,"date":"2022-07-26","index":1359,"close":9.63,"high":9.93,"low":9.63,"open":9.78,"volume":94591200},{"timestamp":1658928600,"date":"2022-07-27","index":1360,"close":9.55,"high":9.84,"low":9.38,"open":9.71,"volume":120729300},{"timestamp":1659015000,"date":"2022-07-28","index":1361,"close":9.67,"high":9.92,"low":9.34,"open":9.55,"volume":97531200},{"timestamp":1659101400,"date":"2022-07-29","index":1362,"close":9.88,"high":9.93,"low":9.47,"open":9.67,"volume":74531400},{"timestamp":1659360600,"date":"2022-08-01","index":1363,"close":9.54,"high":9.82,"low":9.5,"open":9.81,"volume":50125600},{"timestamp":1659447000,"date":"2022-08-02","index":1364,"close":9.87,"high":10.13,"low":9.51,"open":9.55,"volume":66355600},{"timestamp":1659533400,"date":"2022-08-03","index":1365,"close":10.32,"high":10.49,"low":9.92,"open":9.92,"volume":61691400},{"timestamp":1659619800,"date":"2022-08-04","index":1366,"close":10.25,"high":10.56,"low":10.1,"open":10.33,"volume":48278000},{"timestamp":1659706200,"date":"2022-08-05","index":1367,"close":10.18,"high":10.35,"low":9.98,"open":10.08,"volume":37576000}]},{"date":"2022-04-21","estimated":0.01,"reported":-0.02,"pre":[{"timestamp":1649251800,"date":"2022-04-06","index":1284,"close":36.47,"high":37.74,"low":35.64,"open":37.37,"volume":21554000},{"timestamp":1649338200,"date":"2022-04-07","index":1285,"close":36.25,"high":37.3,"low":34.58,"open":36.39,"volume":21490400},{"timestamp":1649424600,"date":"2022-04-08","index":1286,"close":35.67,"high":36.83,"low":35.41,"open":35.88,"volume":21718400},{"timestamp":1649683800,"date":"2022-04-11","index":1287,"close":34.4,"high":35.75,"low":34.05,"open":34.65,"volume":20890400},{"timestamp":1649770200,"date":"2022-04-12","index":1288,"close":33.57,"high":35.95,"low":33.19,"open":34.72,"volume":19538500},{"timestamp":1649856600,"date":"2022-04-13","index":1289,"close":34.68,"high":34.92,"low":33.34,"open":33.66,"volume":18160800},{"timestamp":1649943000,"date":"2022-04-14","index":1290,"close":33.19,"high":35.39,"low":33.17,"open":35.35,"volume":17741900},{"timestamp":1650288600,"date":"2022-04-18","index":1291,"close":32.64,"high":33.35,"low":31.6,"open":33.19,"volume":22468100},{"timestamp":1650375000,"date":"2022-04-19","index":1292,"close":33.63,"high":34.24,"low":32.32,"open":32.37,"volume":29558200},{"timestamp":1650461400,"date":"2022-04-20","index":1293,"close":30.76,"high":33.18,"low":30.7,"open":32.93,"volume":38448300},{"timestamp":1650547800,"date":"2022-04-21","index":1294,"close":29.42,"high":31.75,"low":28.75,"open":31.36,"volume":69311500}],"post":[{"timestamp":1650634200,"date":"2022-04-22","index":1295,"close":29.76,"high":31.21,"low":28.56,"open":28.67,"volume":77506100},{"timestamp":1650893400,"date":"2022-04-25","index":1296,"close":29.91,"high":30.79,"low":28.91,"open":29.28,"volume":42647800},{"timestamp":1650979800,"date":"2022-04-26","index":1297,"close":28.69,"high":29.72,"low":28.15,"open":29.52,"volume":34701800},{"timestamp":1651066200,"date":"2022-04-27","index":1298,"close":27.09,"high":28.99,"low":26.56,"open":27.97,"volume":40794900},{"timestamp":1651152600,"date":"2022-04-28","index":1299,"close":28.81,"high":28.96,"low":26.44,"open":27.91,"volume":44665200},{"timestamp":1651239000,"date":"2022-04-29","index":1300,"close":28.46,"high":30.37,"low":28.4,"open":29.07,"volume":39033200},{"timestamp":1651498200,"date":"2022-05-02","index":1301,"close":29.52,"high":29.54,"low":28.06,"open":28.26,"volume":23474700},{"timestamp":1651584600,"date":"2022-05-03","index":1302,"close":28.93,"high":29.73,"low":28.48,"open":29.41,"volume":24795100},{"timestamp":1651671000,"date":"2022-05-04","index":1303,"close":30.16,"high":30.19,"low":27.19,"open":28.85,"volume":30175400},{"timestamp":1651757400,"date":"2022-05-05","index":1304,"close":27.27,"high":29.65,"low":26.94,"open":29.65,"volume":27859000},{"timestamp":1651843800,"date":"2022-05-06","index":1305,"close":24.92,"high":27.2,"low":24.81,"open":27.11,"volume":31983200}]},{"date":"2022-02-03","estimated":0.1,"reported":0.22,"pre":[{"timestamp":1642689000,"date":"2022-01-20","index":1231,"close":34.99,"high":37.1,"low":34.92,"open":35.8,"volume":21672700},{"timestamp":1642775400,"date":"2022-01-21","index":1232,"close":32.12,"high":34.62,"low":32,"open":34,"volume":37648400},{"timestamp":1643034600,"date":"2022-01-24","index":1233,"close":31.8,"high":31.81,"low":28.02,"open":30.16,"volume":46502200},{"timestamp":1643121000,"date":"2022-01-25","index":1234,"close":30.66,"high":32.09,"low":30.08,"open":31.01,"volume":26893800},{"timestamp":1643207400,"date":"2022-01-26","index":1235,"close":28.63,"high":31.91,"low":28.16,"open":31.38,"volume":35467300},{"timestamp":1643293800,"date":"2022-01-27","index":1236,"close":28.3,"high":30.67,"low":28.17,"open":29.63,"volume":35331900},{"timestamp":1643380200,"date":"2022-01-28","index":1237,"close":30.42,"high":30.48,"low":28.13,"open":28.63,"volume":28380500},{"timestamp":1643639400,"date":"2022-01-31","index":1238,"close":32.54,"high":32.63,"low":30.65,"open":30.65,"volume":25872900},{"timestamp":1643725800,"date":"2022-02-01","index":1239,"close":33.66,"high":34.2,"low":32.21,"open":34.13,"volume":28108900},{"timestamp":1643812200,"date":"2022-02-02","index":1240,"close":32.07,"high":34.24,"low":31.73,"open":34.15,"volume":41654600},{"timestamp":1643898600,"date":"2022-02-03","index":1241,"close":24.5,"high":26.49,"low":24.32,"open":25.74,"volume":149336000}],"post":[{"timestamp":1643985000,"date":"2022-02-04","index":1242,"close":38.91,"high":40.65,"low":34.1,"open":35.27,"volume":308602500},{"timestamp":1644244200,"date":"2022-02-07","index":1243,"close":37.88,"high":39.59,"low":37.52,"open":38.51,"volume":96743300},{"timestamp":1644330600,"date":"2022-02-08","index":1244,"close":37.56,"high":37.76,"low":34.87,"open":35.51,"volume":85621100},{"timestamp":1644417000,"date":"2022-02-09","index":1245,"close":40.28,"high":40.33,"low":37.11,"open":37.74,"volume":67166800},{"timestamp":1644503400,"date":"2022-02-10","index":1246,"close":40.62,"high":41.97,"low":38.51,"open":38.51,"volume":65264300},{"timestamp":1644589800,"date":"2022-02-11","index":1247,"close":39.49,"high":41.97,"low":39.07,"open":40.38,"volume":42826900},{"timestamp":1644849000,"date":"2022-02-14","index":1248,"close":39.62,"high":41.89,"low":39.5,"open":39.96,"volume":37579800},{"timestamp":1644935400,"date":"2022-02-15","index":1249,"close":41.43,"high":41.46,"low":39.94,"open":40.16,"volume":26091600},{"timestamp":1645021800,"date":"2022-02-16","index":1250,"close":40.01,"high":40.6,"low":38.96,"open":38.96,"volume":35643500},{"timestamp":1645108200,"date":"2022-02-17","index":1251,"close":39.45,"high":40.82,"low":39.17,"open":40.45,"volume":24624400},{"timestamp":1645194600,"date":"2022-02-18","index":1252,"close":38.01,"high":40.4,"low":37.94,"open":39.61,"volume":23064200}]},{"date":"2021-10-21","estimated":0.08,"reported":0.17,"pre":[{"timestamp":1633613400,"date":"2021-10-07","index":1159,"close":76.28,"high":77.41,"low":74.1,"open":74.36,"volume":15547400},{"timestamp":1633699800,"date":"2021-10-08","index":1160,"close":75,"high":77.41,"low":74.74,"open":76.91,"volume":8909200},{"timestamp":1633959000,"date":"2021-10-11","index":1161,"close":73.53,"high":75.6,"low":73.5,"open":74.65,"volume":8990800},{"timestamp":1634045400,"date":"2021-10-12","index":1162,"close":75.26,"high":75.98,"low":73.53,"open":74.12,"volume":13691100},{"timestamp":1634131800,"date":"2021-10-13","index":1163,"close":74.95,"high":76.31,"low":74.3,"open":76.15,"volume":9998900},{"timestamp":1634218200,"date":"2021-10-14","index":1164,"close":76.64,"high":77.23,"low":75.72,"open":77.06,"volume":12948800},{"timestamp":1634304600,"date":"2021-10-15","index":1165,"close":77.34,"high":78.74,"low":75.87,"open":76.81,"volume":20414400},{"timestamp":1634563800,"date":"2021-10-18","index":1166,"close":75.8,"high":79.3,"low":72.61,"open":78.6,"volume":33053900},{"timestamp":1634650200,"date":"2021-10-19","index":1167,"close":76.43,"high":78.18,"low":73.9,"open":75.12,"volume":18720700},{"timestamp":1634736600,"date":"2021-10-20","index":1168,"close":75.65,"high":77.52,"low":74.67,"open":76.57,"volume":15739300},{"timestamp":1634823000,"date":"2021-10-21","index":1169,"close":75.11,"high":75.95,"low":73.89,"open":74.81,"volume":44450900}],"post":[{"timestamp":1634909400,"date":"2021-10-22","index":1170,"close":55.14,"high":60.78,"low":55.03,"open":58.75,"volume":153827500},{"timestamp":1635168600,"date":"2021-10-25","index":1171,"close":54.5,"high":56.15,"low":53.77,"open":55.96,"volume":62506800},{"timestamp":1635255000,"date":"2021-10-26","index":1172,"close":55.39,"high":57.18,"low":54.88,"open":55.24,"volume":52905700},{"timestamp":1635341400,"date":"2021-10-27","index":1173,"close":52.02,"high":55.23,"low":51.66,"open":55.05,"volume":52581300},{"timestamp":1635427800,"date":"2021-10-28","index":1174,"close":54.39,"high":54.96,"low":51.99,"open":52.68,"volume":34748800},{"timestamp":1635514200,"date":"2021-10-29","index":1175,"close":52.58,"high":53.99,"low":52.21,"open":53.97,"volume":32465500},{"timestamp":1635773400,"date":"2021-11-01","index":1176,"close":53.98,"high":54.11,"low":52.25,"open":52.99,"volume":22666700},{"timestamp":1635859800,"date":"2021-11-02","index":1177,"close":52.2,"high":53.66,"low":51.87,"open":53.57,"volume":24120400},{"timestamp":1635946200,"date":"2021-11-03","index":1178,"close":52.94,"high":52.97,"low":51.47,"open":51.95,"volume":16319300},{"timestamp":1636032600,"date":"2021-11-04","index":1179,"close":52.26,"high":53.38,"low":51.76,"open":53.08,"volume":16371700},{"timestamp":1636119000,"date":"2021-11-05","index":1180,"close":53.17,"high":53.57,"low":52.07,"open":52.15,"volume":17458700}]},{"date":"2021-07-22","estimated":-0.01,"reported":0.1,"pre":[{"timestamp":1625751000,"date":"2021-07-08","index":1095,"close":61.96,"high":64.39,"low":61.6,"open":62.92,"volume":17680900},{"timestamp":1625837400,"date":"2021-07-09","index":1096,"close":65.81,"high":65.89,"low":62.43,"open":62.5,"volume":17119700},{"timestamp":1626096600,"date":"2021-07-12","index":1097,"close":64.79,"high":66.25,"low":64.24,"open":65.9,"volume":8624000},{"timestamp":1626183000,"date":"2021-07-13","index":1098,"close":63.95,"high":65.47,"low":63.42,"open":64.75,"volume":9182000},{"timestamp":1626269400,"date":"2021-07-14","index":1099,"close":62.47,"high":64.81,"low":62.08,"open":64.51,"volume":11786300},{"timestamp":1626355800,"date":"2021-07-15","index":1100,"close":60.5,"high":62.63,"low":59.75,"open":61.64,"volume":14524500},{"timestamp":1626442200,"date":"2021-07-16","index":1101,"close":59.31,"high":62.26,"low":58.26,"open":61.22,"volume":22747500},{"timestamp":1626701400,"date":"2021-07-19","index":1102,"close":59.58,"high":60.32,"low":57.48,"open":57.88,"volume":13686700},{"timestamp":1626787800,"date":"2021-07-20","index":1103,"close":62.33,"high":63.06,"low":59.23,"open":60.59,"volume":16588700},{"timestamp":1626874200,"date":"2021-07-21","index":1104,"close":63.39,"high":63.64,"low":61.82,"open":62.09,"volume":11132600},{"timestamp":1626960600,"date":"2021-07-22","index":1105,"close":62.97,"high":63.74,"low":61.81,"open":62.82,"volume":28021800}],"post":[{"timestamp":1627047000,"date":"2021-07-23","index":1106,"close":77.97,"high":79.18,"low":74,"open":74.14,"volume":116232800},{"timestamp":1627306200,"date":"2021-07-26","index":1107,"close":76.32,"high":78.74,"low":74.27,"open":77.24,"volume":50598500},{"timestamp":1627392600,"date":"2021-07-27","index":1108,"close":73.97,"high":76.95,"low":71.83,"open":75.56,"volume":33077200},{"timestamp":1627479000,"date":"2021-07-28","index":1109,"close":76.16,"high":76.61,"low":72.63,"open":74.5,"volume":20878500},{"timestamp":1627565400,"date":"2021-07-29","index":1110,"close":74.92,"high":77.38,"low":74.71,"open":75.88,"volume":15786200},{"timestamp":1627651800,"date":"2021-07-30","index":1111,"close":74.42,"high":75.87,"low":73.62,"open":74.01,"volume":16173700},{"timestamp":1627911000,"date":"2021-08-02","index":1112,"close":73.5,"high":75.35,"low":73.29,"open":74.3,"volume":10369500},{"timestamp":1627997400,"date":"2021-08-03","index":1113,"close":73.38,"high":75.69,"low":71.87,"open":73.86,"volume":17770500},{"timestamp":1628083800,"date":"2021-08-04","index":1114,"close":76.9,"high":77.35,"low":72.38,"open":73,"volume":19408600},{"timestamp":1628170200,"date":"2021-08-05","index":1115,"close":77.32,"high":78.11,"low":74.55,"open":75.82,"volume":17294000},{"timestamp":1628256600,"date":"2021-08-06","index":1116,"close":75.98,"high":78.55,"low":75.6,"open":76.39,"volume":10733600}]},{"date":"2021-04-22","estimated":-0.05,"reported":null,"pre":[],"post":[]},{"date":"2021-02-04","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1611239400,"date":"2021-01-21","index":979,"close":54.4,"high":54.85,"low":53.01,"open":53.96,"volume":19747400},{"timestamp":1611325800,"date":"2021-01-22","index":980,"close":53.57,"high":54.43,"low":53.15,"open":53.9,"volume":16258700},{"timestamp":1611585000,"date":"2021-01-25","index":981,"close":53.65,"high":55.34,"low":50.91,"open":54.9,"volume":14822800},{"timestamp":1611671400,"date":"2021-01-26","index":982,"close":53.29,"high":54.44,"low":52.4,"open":54.12,"volume":13340000},{"timestamp":1611757800,"date":"2021-01-27","index":983,"close":48.95,"high":52.15,"low":48.14,"open":51.76,"volume":24099100},{"timestamp":1611844200,"date":"2021-01-28","index":984,"close":53.13,"high":54.78,"low":50.28,"open":50.81,"volume":25526700},{"timestamp":1611930600,"date":"2021-01-29","index":985,"close":52.94,"high":53.31,"low":50.76,"open":52.6,"volume":15104800},{"timestamp":1612189800,"date":"2021-02-01","index":986,"close":56.85,"high":56.91,"low":52.9,"open":54,"volume":21208800},{"timestamp":1612276200,"date":"2021-02-02","index":987,"close":58.87,"high":59.41,"low":56.95,"open":57.35,"volume":18725900},{"timestamp":1612362600,"date":"2021-02-03","index":988,"close":59.26,"high":60.52,"low":57.9,"open":60.35,"volume":22390900},{"timestamp":1612449000,"date":"2021-02-04","index":989,"close":58.31,"high":60.33,"low":58.31,"open":60.13,"volume":32019200}],"post":[{"timestamp":1612535400,"date":"2021-02-05","index":990,"close":63.64,"high":64.44,"low":55.51,"open":56.39,"volume":85646000},{"timestamp":1612794600,"date":"2021-02-08","index":991,"close":63.78,"high":63.78,"low":61.4,"open":63.34,"volume":28437300},{"timestamp":1612881000,"date":"2021-02-09","index":992,"close":62.8,"high":65.32,"low":62.33,"open":63.16,"volume":17318200},{"timestamp":1612967400,"date":"2021-02-10","index":993,"close":62.6,"high":63.78,"low":61.05,"open":63.43,"volume":10264600},{"timestamp":1613053800,"date":"2021-02-11","index":994,"close":62.23,"high":65.42,"low":61.72,"open":63.94,"volume":16315100},{"timestamp":1613140200,"date":"2021-02-12","index":995,"close":61.97,"high":63.29,"low":60.88,"open":62.06,"volume":11618100},{"timestamp":1613485800,"date":"2021-02-16","index":996,"close":62.81,"high":64.29,"low":61.18,"open":62.28,"volume":18671000},{"timestamp":1613572200,"date":"2021-02-17","index":997,"close":62.72,"high":63.22,"low":61.07,"open":62.03,"volume":14343000},{"timestamp":1613658600,"date":"2021-02-18","index":998,"close":62.87,"high":64,"low":61.4,"open":61.98,"volume":12937400},{"timestamp":1613745000,"date":"2021-02-19","index":999,"close":65.52,"high":65.79,"low":63.73,"open":63.92,"volume":24490600},{"timestamp":1614004200,"date":"2021-02-22","index":1000,"close":63.41,"high":67.5,"low":63.08,"open":66.35,"volume":22511600}]},{"date":"2020-10-20","estimated":-0.05,"reported":0.01,"pre":[{"timestamp":1601991000,"date":"2020-10-06","index":906,"close":26.73,"high":27.79,"low":26.51,"open":27.5,"volume":14543900},{"timestamp":1602077400,"date":"2020-10-07","index":907,"close":26.67,"high":27.13,"low":26.62,"open":27.1,"volume":8622900},{"timestamp":1602163800,"date":"2020-10-08","index":908,"close":27.05,"high":27.14,"low":26.81,"open":27,"volume":9753100},{"timestamp":1602250200,"date":"2020-10-09","index":909,"close":27,"high":27.47,"low":26.9,"open":27.16,"volume":10984700},{"timestamp":1602509400,"date":"2020-10-12","index":910,"close":26.96,"high":27.67,"low":26.94,"open":27.36,"volume":11117800},{"timestamp":1602595800,"date":"2020-10-13","index":911,"close":27,"high":27.38,"low":26.91,"open":27.27,"volume":11849000},{"timestamp":1602682200,"date":"2020-10-14","index":912,"close":27.32,"high":27.44,"low":26.68,"open":27.22,"volume":13556700},{"timestamp":1602768600,"date":"2020-10-15","index":913,"close":28.06,"high":28.1,"low":26.88,"open":27.05,"volume":18957000},{"timestamp":1602855000,"date":"2020-10-16","index":914,"close":27.83,"high":28.56,"low":27.52,"open":28.5,"volume":21636200},{"timestamp":1603114200,"date":"2020-10-19","index":915,"close":28.66,"high":29.08,"low":28.25,"open":28.25,"volume":31479300},{"timestamp":1603200600,"date":"2020-10-20","index":916,"close":28.45,"high":28.95,"low":27.91,"open":28.28,"volume":47067900}],"post":[{"timestamp":1603287000,"date":"2020-10-21","index":917,"close":36.5,"high":38.89,"low":34.52,"open":34.97,"volume":254363100},{"timestamp":1603373400,"date":"2020-10-22","index":918,"close":38.97,"high":39.19,"low":36.86,"open":36.94,"volume":124632400},{"timestamp":1603459800,"date":"2020-10-23","index":919,"close":43.17,"high":43.19,"low":39.17,"open":39.43,"volume":206472900},{"timestamp":1603719000,"date":"2020-10-26","index":920,"close":41.27,"high":44.18,"low":40.91,"open":43.19,"volume":138808600},{"timestamp":1603805400,"date":"2020-10-27","index":921,"close":41.54,"high":42.34,"low":40.8,"open":41.55,"volume":63646900},{"timestamp":1603891800,"date":"2020-10-28","index":922,"close":42.86,"high":43.4,"low":40.12,"open":40.31,"volume":78827800},{"timestamp":1603978200,"date":"2020-10-29","index":923,"close":42.22,"high":43.6,"low":41.51,"open":43.3,"volume":38288000},{"timestamp":1604064600,"date":"2020-10-30","index":924,"close":39.39,"high":42.12,"low":38.79,"open":42.06,"volume":52760300},{"timestamp":1604327400,"date":"2020-11-02","index":925,"close":40.79,"high":40.95,"low":38.67,"open":39.53,"volume":37493800},{"timestamp":1604413800,"date":"2020-11-03","index":926,"close":41.17,"high":41.69,"low":40.35,"open":40.7,"volume":22719800},{"timestamp":1604500200,"date":"2020-11-04","index":927,"close":41.99,"high":42.54,"low":41.06,"open":41.56,"volume":23314800}]},{"date":"2020-07-21","estimated":-0.09,"reported":-0.09,"pre":[{"timestamp":1594128600,"date":"2020-07-07","index":842,"close":24.81,"high":25.58,"low":23.55,"open":23.73,"volume":41802600},{"timestamp":1594215000,"date":"2020-07-08","index":843,"close":26.41,"high":26.5,"low":25.14,"open":25.28,"volume":39698900},{"timestamp":1594301400,"date":"2020-07-09","index":844,"close":25.94,"high":26.76,"low":25.25,"open":26.05,"volume":21725900},{"timestamp":1594387800,"date":"2020-07-10","index":845,"close":25.53,"high":25.93,"low":24.91,"open":25.92,"volume":23809100},{"timestamp":1594647000,"date":"2020-07-13","index":846,"close":24.27,"high":26.28,"low":24.23,"open":25.82,"volume":21231300},{"timestamp":1594733400,"date":"2020-07-14","index":847,"close":23.74,"high":24.27,"low":23.02,"open":24,"volume":30313400},{"timestamp":1594819800,"date":"2020-07-15","index":848,"close":24.54,"high":24.65,"low":23.69,"open":24.15,"volume":24478500},{"timestamp":1594906200,"date":"2020-07-16","index":849,"close":23.9,"high":24.42,"low":23.44,"open":24.18,"volume":20179600},{"timestamp":1594992600,"date":"2020-07-17","index":850,"close":24.54,"high":24.68,"low":23.79,"open":23.94,"volume":17423800},{"timestamp":1595251800,"date":"2020-07-20","index":851,"close":25.27,"high":25.32,"low":24.46,"open":24.86,"volume":20237600},{"timestamp":1595338200,"date":"2020-07-21","index":852,"close":24.74,"high":25.74,"low":24.58,"open":25.58,"volume":51053700}],"post":[{"timestamp":1595424600,"date":"2020-07-22","index":853,"close":23.2,"high":23.79,"low":22.46,"open":23.49,"volume":83824300},{"timestamp":1595511000,"date":"2020-07-23","index":854,"close":21.97,"high":23.09,"low":21.8,"open":22.78,"volume":47380200},{"timestamp":1595597400,"date":"2020-07-24","index":855,"close":22.15,"high":22.45,"low":21.53,"open":21.88,"volume":22471800},{"timestamp":1595856600,"date":"2020-07-27","index":856,"close":22.84,"high":22.85,"low":22.2,"open":22.34,"volume":21434900},{"timestamp":1595943000,"date":"2020-07-28","index":857,"close":22.59,"high":22.99,"low":22.42,"open":22.66,"volume":15210800},{"timestamp":1596029400,"date":"2020-07-29","index":858,"close":22.9,"high":23,"low":22.62,"open":22.85,"volume":13132400},{"timestamp":1596115800,"date":"2020-07-30","index":859,"close":22.41,"high":22.9,"low":22.35,"open":22.7,"volume":17607600},{"timestamp":1596202200,"date":"2020-07-31","index":860,"close":22.42,"high":23.96,"low":22.05,"open":22.83,"volume":51491900},{"timestamp":1596461400,"date":"2020-08-03","index":861,"close":21.22,"high":21.89,"low":20.61,"open":21.89,"volume":56421600},{"timestamp":1596547800,"date":"2020-08-04","index":862,"close":21.76,"high":22.27,"low":21.18,"open":21.19,"volume":25185200},{"timestamp":1596634200,"date":"2020-08-05","index":863,"close":21.7,"high":22.14,"low":21.51,"open":21.78,"volume":17242500}]},{"date":"2020-04-21","estimated":-0.07,"reported":-0.08,"pre":[{"timestamp":1586179800,"date":"2020-04-06","index":779,"close":12.16,"high":12.25,"low":11.32,"open":11.47,"volume":23954200},{"timestamp":1586266200,"date":"2020-04-07","index":780,"close":12.1,"high":12.73,"low":12.01,"open":12.6,"volume":26238700},{"timestamp":1586352600,"date":"2020-04-08","index":781,"close":13.22,"high":13.45,"low":12.5,"open":12.57,"volume":29895900},{"timestamp":1586439000,"date":"2020-04-09","index":782,"close":13.61,"high":13.87,"low":13.21,"open":13.52,"volume":30755000},{"timestamp":1586784600,"date":"2020-04-13","index":783,"close":13.54,"high":13.82,"low":13.16,"open":13.69,"volume":16725800},{"timestamp":1586871000,"date":"2020-04-14","index":784,"close":13.78,"high":14.09,"low":13.55,"open":13.7,"volume":18277700},{"timestamp":1586957400,"date":"2020-04-15","index":785,"close":13.58,"high":13.69,"low":13.37,"open":13.46,"volume":17873400},{"timestamp":1587043800,"date":"2020-04-16","index":786,"close":13.02,"high":13.65,"low":12.63,"open":13.63,"volume":32030500},{"timestamp":1587130200,"date":"2020-04-17","index":787,"close":12.98,"high":13.47,"low":12.84,"open":13.2,"volume":21355400},{"timestamp":1587389400,"date":"2020-04-20","index":788,"close":12.92,"high":13.34,"low":12.52,"open":12.77,"volume":25989100},{"timestamp":1587475800,"date":"2020-04-21","index":789,"close":12.44,"high":13.04,"low":12.44,"open":12.71,"volume":46695300}],"post":[{"timestamp":1587562200,"date":"2020-04-22","index":790,"close":17.01,"high":17.15,"low":14.85,"open":15.18,"volume":170767000},{"timestamp":1587648600,"date":"2020-04-23","index":791,"close":16.06,"high":16.86,"low":16.03,"open":16.51,"volume":89404300},{"timestamp":1587735000,"date":"2020-04-24","index":792,"close":16,"high":16.22,"low":15.58,"open":15.94,"volume":65353300},{"timestamp":1587994200,"date":"2020-04-27","index":793,"close":16.91,"high":17,"low":16.1,"open":16.25,"volume":43135600},{"timestamp":1588080600,"date":"2020-04-28","index":794,"close":16.41,"high":17.26,"low":16.15,"open":17.03,"volume":28909900},{"timestamp":1588167000,"date":"2020-04-29","index":795,"close":17.83,"high":17.87,"low":16.6,"open":16.8,"volume":41753600},{"timestamp":1588253400,"date":"2020-04-30","index":796,"close":17.61,"high":17.99,"low":17.23,"open":17.5,"volume":30870800},{"timestamp":1588339800,"date":"2020-05-01","index":797,"close":16.79,"high":17.3,"low":16.53,"open":17,"volume":27128400},{"timestamp":1588599000,"date":"2020-05-04","index":798,"close":17.1,"high":17.19,"low":16.53,"open":16.6,"volume":17655700},{"timestamp":1588685400,"date":"2020-05-05","index":799,"close":17.51,"high":17.75,"low":17.12,"open":17.17,"volume":25580200},{"timestamp":1588771800,"date":"2020-05-06","index":800,"close":17.33,"high":17.82,"low":17.01,"open":17.02,"volume":25366200}]},{"date":"2020-02-04","estimated":0.01,"reported":0.03,"pre":[{"timestamp":1579617000,"date":"2020-01-21","index":726,"close":19,"high":19.25,"low":18.77,"open":19.02,"volume":24782500},{"timestamp":1579703400,"date":"2020-01-22","index":727,"close":19.1,"high":19.53,"low":19.06,"open":19.23,"volume":23406900},{"timestamp":1579789800,"date":"2020-01-23","index":728,"close":19.25,"high":19.43,"low":18.91,"open":19.18,"volume":25071500},{"timestamp":1579876200,"date":"2020-01-24","index":729,"close":19.05,"high":19.75,"low":18.84,"open":19.71,"volume":32866700},{"timestamp":1580135400,"date":"2020-01-27","index":730,"close":18.62,"high":18.77,"low":18.27,"open":18.47,"volume":19065300},{"timestamp":1580221800,"date":"2020-01-28","index":731,"close":18.99,"high":19.11,"low":18.7,"open":18.8,"volume":23612400},{"timestamp":1580308200,"date":"2020-01-29","index":732,"close":19.14,"high":19.27,"low":18.93,"open":19.15,"volume":18142900},{"timestamp":1580394600,"date":"2020-01-30","index":733,"close":18.88,"high":18.97,"low":18.58,"open":18.81,"volume":17175600},{"timestamp":1580481000,"date":"2020-01-31","index":734,"close":18.38,"high":18.79,"low":18.18,"open":18.73,"volume":24963100},{"timestamp":1580740200,"date":"2020-02-03","index":735,"close":18.23,"high":18.85,"low":18.2,"open":18.65,"volume":30463800},{"timestamp":1580826600,"date":"2020-02-04","index":736,"close":18.98,"high":19.03,"low":18.23,"open":18.48,"volume":56952100}],"post":[{"timestamp":1580913000,"date":"2020-02-05","index":737,"close":16.19,"high":18.08,"low":16.11,"open":18.02,"volume":109380400},{"timestamp":1580999400,"date":"2020-02-06","index":738,"close":17,"high":17.14,"low":16.28,"open":16.36,"volume":40145600},{"timestamp":1581085800,"date":"2020-02-07","index":739,"close":17.13,"high":17.18,"low":16.68,"open":16.96,"volume":28828800},{"timestamp":1581345000,"date":"2020-02-10","index":740,"close":17.6,"high":17.6,"low":17,"open":17.05,"volume":22060300},{"timestamp":1581431400,"date":"2020-02-11","index":741,"close":17.61,"high":17.8,"low":17.44,"open":17.65,"volume":18698600},{"timestamp":1581517800,"date":"2020-02-12","index":742,"close":17.4,"high":17.66,"low":17.19,"open":17.66,"volume":17627900},{"timestamp":1581604200,"date":"2020-02-13","index":743,"close":17.59,"high":17.74,"low":17.17,"open":17.22,"volume":13770400},{"timestamp":1581690600,"date":"2020-02-14","index":744,"close":17.56,"high":17.86,"low":17.43,"open":17.54,"volume":15255400},{"timestamp":1582036200,"date":"2020-02-18","index":745,"close":17.17,"high":17.53,"low":16.74,"open":17.44,"volume":29711400},{"timestamp":1582122600,"date":"2020-02-19","index":746,"close":17.2,"high":17.33,"low":17.1,"open":17.23,"volume":16805100},{"timestamp":1582209000,"date":"2020-02-20","index":747,"close":16.92,"high":17.39,"low":16.6,"open":17.09,"volume":22831600}]},{"date":"2019-10-22","estimated":-0.05,"reported":-0.04,"pre":[{"timestamp":1570541400,"date":"2019-10-08","index":655,"close":14.15,"high":14.59,"low":14.05,"open":14.3,"volume":23698700},{"timestamp":1570627800,"date":"2019-10-09","index":656,"close":14.21,"high":14.33,"low":14.04,"open":14.3,"volume":15460600},{"timestamp":1570714200,"date":"2019-10-10","index":657,"close":14.08,"high":14.38,"low":14.01,"open":14.19,"volume":15388600},{"timestamp":1570800600,"date":"2019-10-11","index":658,"close":14.16,"high":14.57,"low":14.1,"open":14.24,"volume":27676200},{"timestamp":1571059800,"date":"2019-10-14","index":659,"close":13.76,"high":14.22,"low":13.64,"open":14.19,"volume":20325700},{"timestamp":1571146200,"date":"2019-10-15","index":660,"close":14.09,"high":14.15,"low":13.86,"open":13.87,"volume":21842200},{"timestamp":1571232600,"date":"2019-10-16","index":661,"close":13.67,"high":14.04,"low":13.62,"open":14.02,"volume":22787300},{"timestamp":1571319000,"date":"2019-10-17","index":662,"close":13.78,"high":14.12,"low":13.69,"open":13.73,"volume":21002000},{"timestamp":1571405400,"date":"2019-10-18","index":663,"close":13.52,"high":14.28,"low":13.42,"open":14.15,"volume":39019900},{"timestamp":1571664600,"date":"2019-10-21","index":664,"close":14.58,"high":14.63,"low":13.73,"open":13.76,"volume":44958200},{"timestamp":1571751000,"date":"2019-10-22","index":665,"close":14,"high":15.03,"low":13.91,"open":15,"volume":76585500}],"post":[{"timestamp":1571837400,"date":"2019-10-23","index":666,"close":13.18,"high":14.38,"low":12.93,"open":13.91,"volume":112447400},{"timestamp":1571923800,"date":"2019-10-24","index":667,"close":13.52,"high":13.65,"low":12.71,"open":13.18,"volume":54361400},{"timestamp":1572010200,"date":"2019-10-25","index":668,"close":13.96,"high":14.01,"low":13.32,"open":13.41,"volume":28339800},{"timestamp":1572269400,"date":"2019-10-28","index":669,"close":14.68,"high":14.73,"low":14.01,"open":14.04,"volume":37665900},{"timestamp":1572355800,"date":"2019-10-29","index":670,"close":14.64,"high":14.95,"low":14.37,"open":14.5,"volume":21062500},{"timestamp":1572442200,"date":"2019-10-30","index":671,"close":14.86,"high":14.9,"low":14.43,"open":14.71,"volume":19134600},{"timestamp":1572528600,"date":"2019-10-31","index":672,"close":15.06,"high":15.17,"low":14.55,"open":14.82,"volume":21633700},{"timestamp":1572615000,"date":"2019-11-01","index":673,"close":15.18,"high":15.38,"low":14.93,"open":15.09,"volume":19915900},{"timestamp":1572877800,"date":"2019-11-04","index":674,"close":15.35,"high":15.38,"low":15.15,"open":15.31,"volume":17392700},{"timestamp":1572964200,"date":"2019-11-05","index":675,"close":14.83,"high":15.35,"low":14.81,"open":15.32,"volume":18667000},{"timestamp":1573050600,"date":"2019-11-06","index":676,"close":14.41,"high":14.88,"low":14.23,"open":14.87,"volume":23041300}]},{"date":"2019-07-23","estimated":-0.1,"reported":-0.06,"pre":[{"timestamp":1562679000,"date":"2019-07-09","index":591,"close":15.25,"high":15.57,"low":14.8,"open":15.3,"volume":26250600},{"timestamp":1562765400,"date":"2019-07-10","index":592,"close":15.26,"high":15.36,"low":14.97,"open":15.26,"volume":17194500},{"timestamp":1562851800,"date":"2019-07-11","index":593,"close":15.57,"high":15.94,"low":15.39,"open":15.61,"volume":26709600},{"timestamp":1562938200,"date":"2019-07-12","index":594,"close":15.61,"high":16.24,"low":15.53,"open":16.16,"volume":39198800},{"timestamp":1563197400,"date":"2019-07-15","index":595,"close":15.5,"high":15.73,"low":15.28,"open":15.59,"volume":16919600},{"timestamp":1563283800,"date":"2019-07-16","index":596,"close":15,"high":15.53,"low":14.89,"open":15.5,"volume":24523000},{"timestamp":1563370200,"date":"2019-07-17","index":597,"close":14.93,"high":15.14,"low":14.56,"open":14.9,"volume":13471300},{"timestamp":1563456600,"date":"2019-07-18","index":598,"close":14.55,"high":14.94,"low":14.43,"open":14.72,"volume":19022600},{"timestamp":1563543000,"date":"2019-07-19","index":599,"close":14.02,"high":14.65,"low":13.96,"open":14.62,"volume":30424400},{"timestamp":1563802200,"date":"2019-07-22","index":600,"close":14.15,"high":14.47,"low":13.98,"open":14.02,"volume":26770000},{"timestamp":1563888600,"date":"2019-07-23","index":601,"close":14.83,"high":14.93,"low":14.25,"open":14.66,"volume":78779000}],"post":[{"timestamp":1563975000,"date":"2019-07-24","index":602,"close":17.61,"high":17.61,"low":16.08,"open":16.22,"volume":143867600},{"timestamp":1564061400,"date":"2019-07-25","index":603,"close":17.69,"high":18,"low":17.12,"open":17.23,"volume":88040500},{"timestamp":1564147800,"date":"2019-07-26","index":604,"close":17.89,"high":18.36,"low":17.62,"open":17.7,"volume":55913100},{"timestamp":1564407000,"date":"2019-07-29","index":605,"close":17.5,"high":18.12,"low":17.44,"open":18.01,"volume":25542300},{"timestamp":1564493400,"date":"2019-07-30","index":606,"close":16.93,"high":17.33,"low":16.9,"open":17.23,"volume":33597200},{"timestamp":1564579800,"date":"2019-07-31","index":607,"close":16.8,"high":17.32,"low":16.48,"open":16.98,"volume":30566800},{"timestamp":1564666200,"date":"2019-08-01","index":608,"close":16.68,"high":17.45,"low":16.59,"open":16.83,"volume":35265400},{"timestamp":1564752600,"date":"2019-08-02","index":609,"close":17.03,"high":17.23,"low":16.46,"open":16.54,"volume":23809400},{"timestamp":1565011800,"date":"2019-08-05","index":610,"close":16.46,"high":16.63,"low":16.03,"open":16.57,"volume":26598600},{"timestamp":1565098200,"date":"2019-08-06","index":611,"close":16.29,"high":16.63,"low":16.16,"open":16.2,"volume":30305900},{"timestamp":1565184600,"date":"2019-08-07","index":612,"close":15.91,"high":16.08,"low":15.52,"open":15.61,"volume":42074900}]},{"date":"2019-04-23","estimated":-0.12,"reported":-0.1,"pre":[{"timestamp":1554730200,"date":"2019-04-08","index":528,"close":12.27,"high":12.63,"low":12.19,"open":12.31,"volume":42413400},{"timestamp":1554816600,"date":"2019-04-09","index":529,"close":12.35,"high":12.47,"low":12.06,"open":12.16,"volume":26261300},{"timestamp":1554903000,"date":"2019-04-10","index":530,"close":12.02,"high":12.2,"low":11.56,"open":11.84,"volume":45526000},{"timestamp":1554989400,"date":"2019-04-11","index":531,"close":11.9,"high":12.37,"low":11.79,"open":12.1,"volume":20186000},{"timestamp":1555075800,"date":"2019-04-12","index":532,"close":11.97,"high":12.03,"low":11.7,"open":11.98,"volume":15400500},{"timestamp":1555335000,"date":"2019-04-15","index":533,"close":11.85,"high":12.02,"low":11.79,"open":11.9,"volume":10578900},{"timestamp":1555421400,"date":"2019-04-16","index":534,"close":11.69,"high":11.85,"low":11.48,"open":11.8,"volume":19741100},{"timestamp":1555507800,"date":"2019-04-17","index":535,"close":11.75,"high":11.83,"low":11.52,"open":11.76,"volume":14681600},{"timestamp":1555594200,"date":"2019-04-18","index":536,"close":11.67,"high":11.71,"low":11.18,"open":11.18,"volume":24285200},{"timestamp":1555939800,"date":"2019-04-22","index":537,"close":11.53,"high":11.7,"low":11.23,"open":11.55,"volume":20725500},{"timestamp":1556026200,"date":"2019-04-23","index":538,"close":11.99,"high":12.2,"low":11.67,"open":11.94,"volume":63113300}],"post":[{"timestamp":1556112600,"date":"2019-04-24","index":539,"close":11.26,"high":12.42,"low":11.06,"open":12.35,"volume":106430600},{"timestamp":1556199000,"date":"2019-04-25","index":540,"close":10.79,"high":11.15,"low":10.51,"open":11.13,"volume":51272600},{"timestamp":1556285400,"date":"2019-04-26","index":541,"close":10.91,"high":11.13,"low":10.69,"open":10.73,"volume":23725500},{"timestamp":1556544600,"date":"2019-04-29","index":542,"close":11.22,"high":11.29,"low":11.06,"open":11.1,"volume":21473800},{"timestamp":1556631000,"date":"2019-04-30","index":543,"close":11.14,"high":11.37,"low":11.02,"open":11.16,"volume":17017900},{"timestamp":1556717400,"date":"2019-05-01","index":544,"close":11.2,"high":11.36,"low":11.14,"open":11.2,"volume":13583200},{"timestamp":1556803800,"date":"2019-05-02","index":545,"close":11.24,"high":11.25,"low":10.99,"open":11.23,"volume":12005000},{"timestamp":1556890200,"date":"2019-05-03","index":546,"close":11.8,"high":11.84,"low":11.25,"open":11.25,"volume":19211700},{"timestamp":1557149400,"date":"2019-05-06","index":547,"close":11.77,"high":11.86,"low":11.38,"open":11.39,"volume":12552500},{"timestamp":1557235800,"date":"2019-05-07","index":548,"close":11.17,"high":11.78,"low":11.07,"open":11.66,"volume":20793200},{"timestamp":1557322200,"date":"2019-05-08","index":549,"close":10.82,"high":11.27,"low":10.79,"open":11.24,"volume":21362100}]},{"date":"2019-02-05","estimated":-0.07,"reported":-0.04,"pre":[{"timestamp":1548167400,"date":"2019-01-22","index":475,"close":5.93,"high":6.24,"low":5.88,"open":6.07,"volume":20962400},{"timestamp":1548253800,"date":"2019-01-23","index":476,"close":5.99,"high":6.1,"low":5.87,"open":6.01,"volume":13145100},{"timestamp":1548340200,"date":"2019-01-24","index":477,"close":6.17,"high":6.2,"low":5.91,"open":5.94,"volume":15691800},{"timestamp":1548426600,"date":"2019-01-25","index":478,"close":6.4,"high":6.44,"low":6.2,"open":6.24,"volume":19928600},{"timestamp":1548685800,"date":"2019-01-28","index":479,"close":6.34,"high":6.39,"low":6.2,"open":6.27,"volume":12143100},{"timestamp":1548772200,"date":"2019-01-29","index":480,"close":6.43,"high":6.5,"low":6.29,"open":6.42,"volume":14387100},{"timestamp":1548858600,"date":"2019-01-30","index":481,"close":6.57,"high":6.6,"low":6.31,"open":6.47,"volume":16419300},{"timestamp":1548945000,"date":"2019-01-31","index":482,"close":6.68,"high":6.81,"low":6.65,"open":6.68,"volume":19115200},{"timestamp":1549031400,"date":"2019-02-01","index":483,"close":6.91,"high":7.15,"low":6.73,"open":6.78,"volume":22653000},{"timestamp":1549290600,"date":"2019-02-04","index":484,"close":6.93,"high":6.98,"low":6.7,"open":6.93,"volume":37550700},{"timestamp":1549377000,"date":"2019-02-05","index":485,"close":7.04,"high":7.05,"low":6.8,"open":7.02,"volume":58791000}],"post":[{"timestamp":1549463400,"date":"2019-02-06","index":486,"close":8.59,"high":9.09,"low":8.35,"open":8.61,"volume":148568000},{"timestamp":1549549800,"date":"2019-02-07","index":487,"close":8.57,"high":8.69,"low":8.04,"open":8.36,"volume":53561900},{"timestamp":1549636200,"date":"2019-02-08","index":488,"close":9.1,"high":9.19,"low":8.3,"open":8.37,"volume":55131800},{"timestamp":1549895400,"date":"2019-02-11","index":489,"close":8.99,"high":9.19,"low":8.85,"open":9.03,"volume":38495700},{"timestamp":1549981800,"date":"2019-02-12","index":490,"close":8.8,"high":9.17,"low":8.77,"open":9.02,"volume":39187100},{"timestamp":1550068200,"date":"2019-02-13","index":491,"close":9.07,"high":9.23,"low":8.67,"open":8.75,"volume":37645700},{"timestamp":1550154600,"date":"2019-02-14","index":492,"close":9.19,"high":9.32,"low":9.01,"open":9.05,"volume":32451000},{"timestamp":1550241000,"date":"2019-02-15","index":493,"close":9.12,"high":9.23,"low":9.04,"open":9.2,"volume":19959800},{"timestamp":1550586600,"date":"2019-02-19","index":494,"close":9.28,"high":9.34,"low":9.05,"open":9.05,"volume":22961300},{"timestamp":1550673000,"date":"2019-02-20","index":495,"close":9.24,"high":9.33,"low":9.14,"open":9.25,"volume":21677200},{"timestamp":1550759400,"date":"2019-02-21","index":496,"close":9.39,"high":9.4,"low":9.13,"open":9.14,"volume":20051600}]},{"date":"2018-10-25","estimated":-0.14,"reported":-0.12,"pre":[{"timestamp":1539264600,"date":"2018-10-11","index":407,"close":6.81,"high":7,"low":6.46,"open":6.49,"volume":31180400},{"timestamp":1539351000,"date":"2018-10-12","index":408,"close":7.18,"high":7.39,"low":7.05,"open":7.18,"volume":36249500},{"timestamp":1539610200,"date":"2018-10-15","index":409,"close":7.4,"high":7.46,"low":7.12,"open":7.19,"volume":22050800},{"timestamp":1539696600,"date":"2018-10-16","index":410,"close":7.25,"high":7.47,"low":7.05,"open":7.41,"volume":28702700},{"timestamp":1539783000,"date":"2018-10-17","index":411,"close":7.06,"high":7.32,"low":6.93,"open":7.19,"volume":20946000},{"timestamp":1539869400,"date":"2018-10-18","index":412,"close":6.81,"high":7.02,"low":6.76,"open":6.96,"volume":16946000},{"timestamp":1539955800,"date":"2018-10-19","index":413,"close":6.81,"high":6.97,"low":6.67,"open":6.89,"volume":19113700},{"timestamp":1540215000,"date":"2018-10-22","index":414,"close":6.84,"high":6.98,"low":6.72,"open":6.85,"volume":12651400},{"timestamp":1540301400,"date":"2018-10-23","index":415,"close":6.82,"high":6.93,"low":6.68,"open":6.84,"volume":24667400},{"timestamp":1540387800,"date":"2018-10-24","index":416,"close":6.59,"high":6.99,"low":6.59,"open":6.84,"volume":22133500},{"timestamp":1540474200,"date":"2018-10-25","index":417,"close":6.99,"high":7.09,"low":6.69,"open":6.71,"volume":44154400}],"post":[{"timestamp":1540560600,"date":"2018-10-26","index":418,"close":6.28,"high":6.28,"low":5.77,"open":6.13,"volume":79790800},{"timestamp":1540819800,"date":"2018-10-29","index":419,"close":5.99,"high":6.59,"low":5.89,"open":6.35,"volume":32096500},{"timestamp":1540906200,"date":"2018-10-30","index":420,"close":6.43,"high":6.54,"low":5.91,"open":5.93,"volume":35878700},{"timestamp":1540992600,"date":"2018-10-31","index":421,"close":6.61,"high":6.65,"low":6.45,"open":6.57,"volume":27680900},{"timestamp":1541079000,"date":"2018-11-01","index":422,"close":7.2,"high":7.29,"low":6.46,"open":6.6,"volume":31642800},{"timestamp":1541165400,"date":"2018-11-02","index":423,"close":6.82,"high":7.18,"low":6.66,"open":7.1,"volume":26902700},{"timestamp":1541428200,"date":"2018-11-05","index":424,"close":6.9,"high":6.94,"low":6.7,"open":6.9,"volume":14674800},{"timestamp":1541514600,"date":"2018-11-06","index":425,"close":7.09,"high":7.2,"low":6.85,"open":6.86,"volume":15681600},{"timestamp":1541601000,"date":"2018-11-07","index":426,"close":7.2,"high":7.29,"low":7.08,"open":7.09,"volume":14356500},{"timestamp":1541687400,"date":"2018-11-08","index":427,"close":7.02,"high":7.22,"low":6.99,"open":7.15,"volume":10764700},{"timestamp":1541773800,"date":"2018-11-09","index":428,"close":6.79,"high":6.96,"low":6.66,"open":6.9,"volume":14369900}]},{"date":"2018-08-07","estimated":-0.17,"reported":-0.14,"pre":[{"timestamp":1532439000,"date":"2018-07-24","index":351,"close":13.14,"high":13.45,"low":12.96,"open":13.45,"volume":15870300},{"timestamp":1532525400,"date":"2018-07-25","index":352,"close":13.39,"high":13.44,"low":13.16,"open":13.32,"volume":16509100},{"timestamp":1532611800,"date":"2018-07-26","index":353,"close":13.37,"high":13.4,"low":12.77,"open":13.07,"volume":20037300},{"timestamp":1532698200,"date":"2018-07-27","index":354,"close":12.83,"high":13.18,"low":12.52,"open":13.14,"volume":28282700},{"timestamp":1532957400,"date":"2018-07-30","index":355,"close":12.27,"high":12.75,"low":12,"open":12.74,"volume":27156900},{"timestamp":1533043800,"date":"2018-07-31","index":356,"close":12.5,"high":12.57,"low":12.15,"open":12.26,"volume":14874500},{"timestamp":1533130200,"date":"2018-08-01","index":357,"close":12.38,"high":12.61,"low":12.2,"open":12.55,"volume":11228000},{"timestamp":1533216600,"date":"2018-08-02","index":358,"close":12.7,"high":12.75,"low":12.18,"open":12.31,"volume":11731900},{"timestamp":1533303000,"date":"2018-08-03","index":359,"close":12.73,"high":13.01,"low":12.66,"open":12.71,"volume":11512900},{"timestamp":1533562200,"date":"2018-08-06","index":360,"close":13.05,"high":13.13,"low":12.71,"open":12.73,"volume":17656600},{"timestamp":1533648600,"date":"2018-08-07","index":361,"close":13.12,"high":13.37,"low":12.78,"open":13.01,"volume":50202000}],"post":[{"timestamp":1533735000,"date":"2018-08-08","index":362,"close":12.23,"high":12.84,"low":12.04,"open":12.83,"volume":61183600},{"timestamp":1533821400,"date":"2018-08-09","index":363,"close":12.31,"high":12.67,"low":12.07,"open":12.15,"volume":24307300},{"timestamp":1533907800,"date":"2018-08-10","index":364,"close":12.31,"high":12.5,"low":12.09,"open":12.14,"volume":15883900},{"timestamp":1534167000,"date":"2018-08-13","index":365,"close":12.57,"high":12.77,"low":12.24,"open":12.24,"volume":15724400},{"timestamp":1534253400,"date":"2018-08-14","index":366,"close":12.34,"high":12.73,"low":12.31,"open":12.65,"volume":13042700},{"timestamp":1534339800,"date":"2018-08-15","index":367,"close":12.18,"high":12.3,"low":12.11,"open":12.27,"volume":13643600},{"timestamp":1534426200,"date":"2018-08-16","index":368,"close":12.17,"high":12.58,"low":12.1,"open":12.3,"volume":14652900},{"timestamp":1534512600,"date":"2018-08-17","index":369,"close":11.89,"high":12.17,"low":11.63,"open":12.16,"volume":22444600},{"timestamp":1534771800,"date":"2018-08-20","index":370,"close":11.73,"high":11.86,"low":11.57,"open":11.8,"volume":13977800},{"timestamp":1534858200,"date":"2018-08-21","index":371,"close":11.44,"high":11.83,"low":11.34,"open":11.75,"volume":22078100},{"timestamp":1534944600,"date":"2018-08-22","index":372,"close":11.44,"high":11.62,"low":11.41,"open":11.41,"volume":12082700}]},{"date":"2018-05-01","estimated":-0.17,"reported":-0.17,"pre":[{"timestamp":1523971800,"date":"2018-04-17","index":283,"close":14.88,"high":14.98,"low":14.57,"open":14.63,"volume":14023200},{"timestamp":1524058200,"date":"2018-04-18","index":284,"close":14.65,"high":14.88,"low":14.54,"open":14.85,"volume":9877800},{"timestamp":1524144600,"date":"2018-04-19","index":285,"close":14.84,"high":15.04,"low":14.58,"open":14.65,"volume":12387300},{"timestamp":1524231000,"date":"2018-04-20","index":286,"close":15.2,"high":15.42,"low":14.94,"open":15,"volume":20481300},{"timestamp":1524490200,"date":"2018-04-23","index":287,"close":15.54,"high":15.6,"low":15.2,"open":15.35,"volume":19132800},{"timestamp":1524576600,"date":"2018-04-24","index":288,"close":15.63,"high":15.96,"low":15.4,"open":15.51,"volume":19801800},{"timestamp":1524663000,"date":"2018-04-25","index":289,"close":14.54,"high":15.67,"low":14.16,"open":15.62,"volume":46884400},{"timestamp":1524749400,"date":"2018-04-26","index":290,"close":14.7,"high":15.14,"low":14.48,"open":14.88,"volume":22736800},{"timestamp":1524835800,"date":"2018-04-27","index":291,"close":14.23,"high":14.82,"low":14.16,"open":14.75,"volume":21763100},{"timestamp":1525095000,"date":"2018-04-30","index":292,"close":14.33,"high":14.44,"low":14.09,"open":14.36,"volume":21573800},{"timestamp":1525181400,"date":"2018-05-01","index":293,"close":14.13,"high":14.55,"low":13.75,"open":14.34,"volume":50003900}],"post":[{"timestamp":1525267800,"date":"2018-05-02","index":294,"close":11.03,"high":11.7,"low":10.96,"open":11.3,"volume":159209400},{"timestamp":1525354200,"date":"2018-05-03","index":295,"close":10.97,"high":11.3,"low":10.51,"open":11.11,"volume":67507000},{"timestamp":1525440600,"date":"2018-05-04","index":296,"close":10.79,"high":10.93,"low":10.57,"open":10.86,"volume":39865000},{"timestamp":1525699800,"date":"2018-05-07","index":297,"close":10.74,"high":10.9,"low":10.61,"open":10.76,"volume":24743800},{"timestamp":1525786200,"date":"2018-05-08","index":298,"close":10.97,"high":11.43,"low":10.75,"open":10.95,"volume":35536400},{"timestamp":1525872600,"date":"2018-05-09","index":299,"close":11.01,"high":11.18,"low":10.91,"open":10.98,"volume":19856500},{"timestamp":1525959000,"date":"2018-05-10","index":300,"close":11.01,"high":11.18,"low":10.93,"open":11.01,"volume":19069100},{"timestamp":1526045400,"date":"2018-05-11","index":301,"close":11.04,"high":11.05,"low":10.85,"open":11,"volume":16929900},{"timestamp":1526304600,"date":"2018-05-14","index":302,"close":10.98,"high":11.05,"low":10.85,"open":11,"volume":19105800},{"timestamp":1526391000,"date":"2018-05-15","index":303,"close":10.65,"high":10.96,"low":10.51,"open":10.95,"volume":29277900},{"timestamp":1526477400,"date":"2018-05-16","index":304,"close":10.58,"high":10.75,"low":10.55,"open":10.6,"volume":19836000}]},{"date":"2018-02-06","estimated":-0.16,"reported":-0.13,"pre":[{"timestamp":1516717800,"date":"2018-01-23","index":225,"close":14.25,"high":14.67,"low":14.13,"open":14.19,"volume":13418800},{"timestamp":1516804200,"date":"2018-01-24","index":226,"close":14.44,"high":14.77,"low":14.28,"open":14.31,"volume":11979600},{"timestamp":1516890600,"date":"2018-01-25","index":227,"close":13.71,"high":14.3,"low":13.7,"open":14.28,"volume":23551600},{"timestamp":1516977000,"date":"2018-01-26","index":228,"close":13.56,"high":13.79,"low":13.43,"open":13.75,"volume":17366200},{"timestamp":1517236200,"date":"2018-01-29","index":229,"close":13.47,"high":13.67,"low":13.37,"open":13.54,"volume":13584200},{"timestamp":1517322600,"date":"2018-01-30","index":230,"close":13.26,"high":13.4,"low":13.15,"open":13.3,"volume":12413600},{"timestamp":1517409000,"date":"2018-01-31","index":231,"close":13.52,"high":13.62,"low":13.26,"open":13.31,"volume":13587000},{"timestamp":1517495400,"date":"2018-02-01","index":232,"close":13.92,"high":14,"low":13.4,"open":13.43,"volume":13306000},{"timestamp":1517581800,"date":"2018-02-02","index":233,"close":13.71,"high":13.89,"low":13.51,"open":13.59,"volume":18123300},{"timestamp":1517841000,"date":"2018-02-05","index":234,"close":13.85,"high":14.03,"low":13.32,"open":13.35,"volume":20637700},{"timestamp":1517927400,"date":"2018-02-06","index":235,"close":14.06,"high":14.2,"low":13.47,"open":13.5,"volume":45110200}],"post":[{"timestamp":1518013800,"date":"2018-02-07","index":236,"close":20.75,"high":21.22,"low":16.96,"open":17.15,"volume":232325100},{"timestamp":1518100200,"date":"2018-02-08","index":237,"close":19.39,"high":20.9,"low":18.69,"open":20.74,"volume":119751700},{"timestamp":1518186600,"date":"2018-02-09","index":238,"close":18.8,"high":19.65,"low":18.12,"open":19.07,"volume":50072800},{"timestamp":1518445800,"date":"2018-02-12","index":239,"close":18.63,"high":19.38,"low":18.52,"open":18.84,"volume":30537300},{"timestamp":1518532200,"date":"2018-02-13","index":240,"close":18.58,"high":19.11,"low":18.33,"open":18.39,"volume":28873300},{"timestamp":1518618600,"date":"2018-02-14","index":241,"close":19.56,"high":19.85,"low":18.21,"open":18.35,"volume":38743300},{"timestamp":1518705000,"date":"2018-02-15","index":242,"close":19.75,"high":20.57,"low":19.58,"open":19.66,"volume":40746100},{"timestamp":1518791400,"date":"2018-02-16","index":243,"close":20.42,"high":20.75,"low":19.75,"open":19.84,"volume":33808500},{"timestamp":1519137000,"date":"2018-02-20","index":244,"close":18.93,"high":19.8,"low":18.57,"open":19.31,"volume":42723100},{"timestamp":1519223400,"date":"2018-02-21","index":245,"close":18.64,"high":19.19,"low":18.38,"open":18.9,"volume":31691300},{"timestamp":1519309800,"date":"2018-02-22","index":246,"close":17.51,"high":18.53,"low":17.05,"open":18.48,"volume":51776400}]},{"date":"2017-11-07","estimated":-0.15,"reported":-0.14,"pre":[{"timestamp":1508851800,"date":"2017-10-24","index":164,"close":14.59,"high":15.08,"low":14.58,"open":14.87,"volume":15448300},{"timestamp":1508938200,"date":"2017-10-25","index":165,"close":14.16,"high":14.93,"low":13.96,"open":14.7,"volume":22943900},{"timestamp":1509024600,"date":"2017-10-26","index":166,"close":14.39,"high":14.76,"low":14.11,"open":14.35,"volume":17071200},{"timestamp":1509111000,"date":"2017-10-27","index":167,"close":15.44,"high":15.48,"low":14.22,"open":14.27,"volume":23767600},{"timestamp":1509370200,"date":"2017-10-30","index":168,"close":15.68,"high":16.27,"low":15.05,"open":15.13,"volume":23657800},{"timestamp":1509456600,"date":"2017-10-31","index":169,"close":15.34,"high":15.73,"low":15.17,"open":15.65,"volume":13008900},{"timestamp":1509543000,"date":"2017-11-01","index":170,"close":14.51,"high":15.52,"low":14.39,"open":15.45,"volume":20443800},{"timestamp":1509629400,"date":"2017-11-02","index":171,"close":14.55,"high":14.87,"low":14.4,"open":14.45,"volume":11810500},{"timestamp":1509715800,"date":"2017-11-03","index":172,"close":15.27,"high":15.28,"low":14.6,"open":14.64,"volume":12784400},{"timestamp":1509978600,"date":"2017-11-06","index":173,"close":14.83,"high":15.29,"low":14.8,"open":15.19,"volume":17736900},{"timestamp":1510065000,"date":"2017-11-07","index":174,"close":15.12,"high":15.53,"low":14.73,"open":14.87,"volume":40978300}],"post":[{"timestamp":1510151400,"date":"2017-11-08","index":175,"close":12.91,"high":14.09,"low":12.1,"open":13.47,"volume":162744700},{"timestamp":1510237800,"date":"2017-11-09","index":176,"close":12.38,"high":12.74,"low":12.23,"open":12.64,"volume":51695800},{"timestamp":1510324200,"date":"2017-11-10","index":177,"close":12.76,"high":12.84,"low":12.31,"open":12.5,"volume":32141000},{"timestamp":1510583400,"date":"2017-11-13","index":178,"close":12.4,"high":12.95,"low":12.35,"open":12.83,"volume":18950200},{"timestamp":1510669800,"date":"2017-11-14","index":179,"close":12.57,"high":12.7,"low":12.25,"open":12.41,"volume":13962600},{"timestamp":1510756200,"date":"2017-11-15","index":180,"close":12.46,"high":12.75,"low":12.17,"open":12.32,"volume":14410400},{"timestamp":1510842600,"date":"2017-11-16","index":181,"close":12.56,"high":12.68,"low":12.38,"open":12.5,"volume":15701700},{"timestamp":1510929000,"date":"2017-11-17","index":182,"close":12.99,"high":13.01,"low":12.51,"open":12.6,"volume":17563800},{"timestamp":1511188200,"date":"2017-11-20","index":183,"close":12.41,"high":13.11,"low":12.29,"open":13.1,"volume":30676100},{"timestamp":1511274600,"date":"2017-11-21","index":184,"close":12.34,"high":12.59,"low":12.32,"open":12.52,"volume":19010300},{"timestamp":1511361000,"date":"2017-11-22","index":185,"close":12.62,"high":12.64,"low":12.35,"open":12.35,"volume":14022100}]},{"date":"2017-08-10","estimated":-0.14,"reported":-0.16,"pre":[{"timestamp":1501162200,"date":"2017-07-27","index":102,"close":14,"high":14.1,"low":13.14,"open":13.15,"volume":27167900},{"timestamp":1501248600,"date":"2017-07-28","index":103,"close":13.81,"high":14.03,"low":13.5,"open":13.9,"volume":16735500},{"timestamp":1501507800,"date":"2017-07-31","index":104,"close":13.67,"high":13.98,"low":13.1,"open":13.42,"volume":48964600},{"timestamp":1501594200,"date":"2017-08-01","index":105,"close":13.1,"high":13.77,"low":13.07,"open":13.77,"volume":27629900},{"timestamp":1501680600,"date":"2017-08-02","index":106,"close":12.65,"high":13.25,"low":12.52,"open":13.22,"volume":25294700},{"timestamp":1501767000,"date":"2017-08-03","index":107,"close":12.93,"high":13.15,"low":11.9,"open":12.65,"volume":61533500},{"timestamp":1501853400,"date":"2017-08-04","index":108,"close":13.52,"high":13.7,"low":12.83,"open":13.17,"volume":53080700},{"timestamp":1502112600,"date":"2017-08-07","index":109,"close":13.39,"high":14.06,"low":13.24,"open":13.86,"volume":34037700},{"timestamp":1502199000,"date":"2017-08-08","index":110,"close":13.02,"high":13.29,"low":12.82,"open":13.28,"volume":30037600},{"timestamp":1502285400,"date":"2017-08-09","index":111,"close":13.56,"high":13.65,"low":12.78,"open":12.96,"volume":26831900},{"timestamp":1502371800,"date":"2017-08-10","index":112,"close":13.77,"high":13.96,"low":13.26,"open":13.58,"volume":57716500}],"post":[{"timestamp":1502458200,"date":"2017-08-11","index":113,"close":11.83,"high":12.34,"low":11.77,"open":12,"volume":83853200},{"timestamp":1502717400,"date":"2017-08-14","index":114,"close":12.6,"high":13.14,"low":11.28,"open":11.49,"volume":84794900},{"timestamp":1502803800,"date":"2017-08-15","index":115,"close":12.74,"high":13.3,"low":12.66,"open":13.05,"volume":43528300},{"timestamp":1502890200,"date":"2017-08-16","index":116,"close":13.12,"high":13.25,"low":12.48,"open":12.5,"volume":33264900},{"timestamp":1502976600,"date":"2017-08-17","index":117,"close":13.35,"high":13.5,"low":12.95,"open":12.95,"volume":36194300},{"timestamp":1503063000,"date":"2017-08-18","index":118,"close":14.01,"high":14.25,"low":13.26,"open":13.3,"volume":46204700},{"timestamp":1503322200,"date":"2017-08-21","index":119,"close":13.58,"high":14.59,"low":13.35,"open":14.27,"volume":44263500},{"timestamp":1503408600,"date":"2017-08-22","index":120,"close":14.53,"high":14.56,"low":13.81,"open":13.85,"volume":38183000},{"timestamp":1503495000,"date":"2017-08-23","index":121,"close":15.09,"high":15.13,"low":14.38,"open":14.55,"volume":65743100},{"timestamp":1503581400,"date":"2017-08-24","index":122,"close":14.53,"high":15.34,"low":14.43,"open":15.24,"volume":30674600},{"timestamp":1503667800,"date":"2017-08-25","index":123,"close":14.78,"high":14.85,"low":14.45,"open":14.62,"volume":23066800}]},{"date":"2017-05-10","estimated":-0.19,"reported":-0.2,"pre":[{"timestamp":1493213400,"date":"2017-04-26","index":38,"close":21.58,"high":21.65,"low":21.08,"open":21.25,"volume":10141300},{"timestamp":1493299800,"date":"2017-04-27","index":39,"close":22.01,"high":22.12,"low":21.58,"open":21.58,"volume":10764400},{"timestamp":1493386200,"date":"2017-04-28","index":40,"close":22.55,"high":22.59,"low":22.01,"open":22.05,"volume":9031600},{"timestamp":1493645400,"date":"2017-05-01","index":41,"close":22.21,"high":22.84,"low":22.11,"open":22.66,"volume":7959300},{"timestamp":1493731800,"date":"2017-05-02","index":42,"close":21.99,"high":22.37,"low":21.75,"open":22.37,"volume":8135900},{"timestamp":1493818200,"date":"2017-05-03","index":43,"close":21.82,"high":22.21,"low":21.63,"open":21.8,"volume":7074300},{"timestamp":1493904600,"date":"2017-05-04","index":44,"close":22.59,"high":23.22,"low":21.9,"open":22.18,"volume":19005400},{"timestamp":1493991000,"date":"2017-05-05","index":45,"close":23.19,"high":23.25,"low":22.51,"open":23.08,"volume":12833900},{"timestamp":1494250200,"date":"2017-05-08","index":46,"close":22.46,"high":23.57,"low":22.23,"open":23.17,"volume":18088000},{"timestamp":1494336600,"date":"2017-05-09","index":47,"close":23.32,"high":23.44,"low":22.67,"open":22.7,"volume":17935000},{"timestamp":1494423000,"date":"2017-05-10","index":48,"close":22.98,"high":23.32,"low":22.87,"open":23.11,"volume":47513200}],"post":[{"timestamp":1494509400,"date":"2017-05-11","index":49,"close":18.05,"high":18.9,"low":17.59,"open":17.96,"volume":131859500},{"timestamp":1494595800,"date":"2017-05-12","index":50,"close":19.14,"high":19.48,"low":18.16,"open":18.44,"volume":68971000},{"timestamp":1494855000,"date":"2017-05-15","index":51,"close":20.74,"high":20.95,"low":19.49,"open":19.57,"volume":69830000},{"timestamp":1494941400,"date":"2017-05-16","index":52,"close":20.78,"high":20.88,"low":20.15,"open":20.54,"volume":41017400},{"timestamp":1495027800,"date":"2017-05-17","index":53,"close":19.9,"high":20.59,"low":19.69,"open":20.56,"volume":29254500},{"timestamp":1495114200,"date":"2017-05-18","index":54,"close":20.27,"high":20.58,"low":19.86,"open":19.86,"volume":16005000},{"timestamp":1495200600,"date":"2017-05-19","index":55,"close":20,"high":20.64,"low":19.93,"open":20.42,"volume":18960700},{"timestamp":1495459800,"date":"2017-05-22","index":56,"close":20.08,"high":20.34,"low":20.01,"open":20.14,"volume":9151900},{"timestamp":1495546200,"date":"2017-05-23","index":57,"close":20.03,"high":20.3,"low":19.9,"open":20.14,"volume":8239200},{"timestamp":1495632600,"date":"2017-05-24","index":58,"close":20.53,"high":20.62,"low":20,"open":20.2,"volume":13659900},{"timestamp":1495719000,"date":"2017-05-25","index":59,"close":21.93,"high":21.94,"low":20.11,"open":20.16,"volume":24326000}]},{"date":"2017-02-02","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2017-01-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2016-10-31","estimated":null,"reported":null,"pre":[],"post":[]}] diff --git a/data/SNAP_partial.json b/data/SNAP_partial.json index 5dc5770d3..1a4c001b3 100644 --- a/data/SNAP_partial.json +++ b/data/SNAP_partial.json @@ -1 +1 @@ -[{"date":"2025-10-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-04","estimated":0.13,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":0.05,"reported":0.08,"pre":[{"timestamp":1728999000,"date":"2024-10-15","index":1918,"close":11.04,"high":11.2,"low":10.85,"open":11.05,"volume":16307500},{"timestamp":1729085400,"date":"2024-10-16","index":1919,"close":10.76,"high":11.1,"low":10.67,"open":11.05,"volume":24720700},{"timestamp":1729171800,"date":"2024-10-17","index":1920,"close":10.46,"high":10.69,"low":10.26,"open":10.6,"volume":28907700},{"timestamp":1729258200,"date":"2024-10-18","index":1921,"close":10.49,"high":10.65,"low":10.42,"open":10.56,"volume":15179600},{"timestamp":1729517400,"date":"2024-10-21","index":1922,"close":10.33,"high":10.56,"low":10.28,"open":10.45,"volume":17264900},{"timestamp":1729603800,"date":"2024-10-22","index":1923,"close":9.98,"high":10.26,"low":9.94,"open":10.16,"volume":28940000},{"timestamp":1729690200,"date":"2024-10-23","index":1924,"close":10.15,"high":10.48,"low":10.06,"open":10.21,"volume":32444300},{"timestamp":1729776600,"date":"2024-10-24","index":1925,"close":10.27,"high":10.33,"low":10.12,"open":10.2,"volume":17213100},{"timestamp":1729863000,"date":"2024-10-25","index":1926,"close":10.45,"high":10.54,"low":10.29,"open":10.33,"volume":18672500},{"timestamp":1730122200,"date":"2024-10-28","index":1927,"close":10.71,"high":10.84,"low":10.54,"open":10.63,"volume":25316300},{"timestamp":1730208600,"date":"2024-10-29","index":1928,"close":10.89,"high":10.93,"low":10.54,"open":10.75,"volume":59701100}],"post":[{"timestamp":1730295000,"date":"2024-10-30","index":1929,"close":12.62,"high":12.83,"low":11.41,"open":11.53,"volume":102365400},{"timestamp":1730398170,"date":"2024-10-31","index":1930,"close":12.27,"high":12.73,"low":12.19,"open":12.57,"volume":34328882},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-08-01","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1721309400,"date":"2024-07-18","index":1856,"close":14.57,"high":14.91,"low":14.34,"open":14.76,"volume":14723700},{"timestamp":1721395800,"date":"2024-07-19","index":1857,"close":14.4,"high":14.74,"low":14.36,"open":14.51,"volume":12221200},{"timestamp":1721655000,"date":"2024-07-22","index":1858,"close":14.78,"high":14.91,"low":14.56,"open":14.59,"volume":10957500},{"timestamp":1721741400,"date":"2024-07-23","index":1859,"close":14.33,"high":15.35,"low":14.31,"open":15.16,"volume":22477900},{"timestamp":1721827800,"date":"2024-07-24","index":1860,"close":13.58,"high":13.99,"low":13.49,"open":13.99,"volume":19952200},{"timestamp":1721914200,"date":"2024-07-25","index":1861,"close":13.45,"high":13.78,"low":13.08,"open":13.57,"volume":18876300},{"timestamp":1722000600,"date":"2024-07-26","index":1862,"close":13.33,"high":13.72,"low":13.24,"open":13.65,"volume":18301700},{"timestamp":1722259800,"date":"2024-07-29","index":1863,"close":13.35,"high":13.55,"low":13.2,"open":13.5,"volume":17491500},{"timestamp":1722346200,"date":"2024-07-30","index":1864,"close":13.09,"high":13.34,"low":12.83,"open":13.31,"volume":29735800},{"timestamp":1722432600,"date":"2024-07-31","index":1865,"close":13.32,"high":13.6,"low":13.06,"open":13.15,"volume":27561000},{"timestamp":1722519000,"date":"2024-08-01","index":1866,"close":12.81,"high":13.95,"low":12.71,"open":13.81,"volume":62367500}],"post":[{"timestamp":1722605400,"date":"2024-08-02","index":1867,"close":9.36,"high":10.42,"low":9.3,"open":10.13,"volume":124970600},{"timestamp":1722864600,"date":"2024-08-05","index":1868,"close":8.71,"high":8.97,"low":8.3,"open":8.51,"volume":52149400},{"timestamp":1722951000,"date":"2024-08-06","index":1869,"close":8.64,"high":9.01,"low":8.52,"open":9,"volume":47097400},{"timestamp":1723037400,"date":"2024-08-07","index":1870,"close":8.29,"high":9.05,"low":8.29,"open":8.74,"volume":37159100},{"timestamp":1723123800,"date":"2024-08-08","index":1871,"close":8.94,"high":9.01,"low":8.35,"open":8.43,"volume":30984600},{"timestamp":1723210200,"date":"2024-08-09","index":1872,"close":9.05,"high":9.11,"low":8.83,"open":8.92,"volume":26475900},{"timestamp":1723469400,"date":"2024-08-12","index":1873,"close":9.02,"high":9.24,"low":8.95,"open":9.06,"volume":15243100},{"timestamp":1723555800,"date":"2024-08-13","index":1874,"close":9.23,"high":9.54,"low":9.08,"open":9.08,"volume":21013800},{"timestamp":1723642200,"date":"2024-08-14","index":1875,"close":9.03,"high":9.4,"low":8.94,"open":9.36,"volume":22886000},{"timestamp":1723728600,"date":"2024-08-15","index":1876,"close":9.3,"high":9.43,"low":9.14,"open":9.18,"volume":20618200},{"timestamp":1723815000,"date":"2024-08-16","index":1877,"close":9.23,"high":9.28,"low":9.03,"open":9.19,"volume":28183400}]},{"date":"2024-04-25","estimated":-0.05,"reported":0.03,"pre":[{"timestamp":1712842200,"date":"2024-04-11","index":1789,"close":11.36,"high":11.41,"low":10.85,"open":11.01,"volume":24554900},{"timestamp":1712928600,"date":"2024-04-12","index":1790,"close":10.85,"high":11.23,"low":10.83,"open":11.18,"volume":21646400},{"timestamp":1713187800,"date":"2024-04-15","index":1791,"close":10.34,"high":10.87,"low":10.27,"open":10.86,"volume":24598600},{"timestamp":1713274200,"date":"2024-04-16","index":1792,"close":10.41,"high":10.43,"low":10.08,"open":10.28,"volume":24221400},{"timestamp":1713360600,"date":"2024-04-17","index":1793,"close":10.9,"high":11.45,"low":10.43,"open":10.49,"volume":54242200},{"timestamp":1713447000,"date":"2024-04-18","index":1794,"close":11.63,"high":11.78,"low":11.07,"open":11.17,"volume":55108200},{"timestamp":1713533400,"date":"2024-04-19","index":1795,"close":11.16,"high":11.88,"low":11.11,"open":11.65,"volume":30256600},{"timestamp":1713792600,"date":"2024-04-22","index":1796,"close":11.14,"high":11.75,"low":10.88,"open":11.53,"volume":24949800},{"timestamp":1713879000,"date":"2024-04-23","index":1797,"close":11.39,"high":11.69,"low":11.14,"open":11.29,"volume":26017900},{"timestamp":1713965400,"date":"2024-04-24","index":1798,"close":11.08,"high":11.48,"low":10.96,"open":11.32,"volume":32755900},{"timestamp":1714051800,"date":"2024-04-25","index":1799,"close":11.4,"high":11.55,"low":10.54,"open":10.63,"volume":75962200}],"post":[{"timestamp":1714138200,"date":"2024-04-26","index":1800,"close":14.55,"high":14.94,"low":13.78,"open":14.48,"volume":159811900},{"timestamp":1714397400,"date":"2024-04-29","index":1801,"close":14.49,"high":14.87,"low":14.03,"open":14.35,"volume":51922300},{"timestamp":1714483800,"date":"2024-04-30","index":1802,"close":15.05,"high":15.36,"low":14.38,"open":14.48,"volume":56020000},{"timestamp":1714570200,"date":"2024-05-01","index":1803,"close":15.86,"high":16.2,"low":14.93,"open":15.1,"volume":46850500},{"timestamp":1714656600,"date":"2024-05-02","index":1804,"close":16.3,"high":16.31,"low":15.71,"open":16.02,"volume":28833500},{"timestamp":1714743000,"date":"2024-05-03","index":1805,"close":16.25,"high":16.53,"low":16.04,"open":16.53,"volume":23896800},{"timestamp":1715002200,"date":"2024-05-06","index":1806,"close":16.84,"high":16.97,"low":16.09,"open":16.39,"volume":32504100},{"timestamp":1715088600,"date":"2024-05-07","index":1807,"close":17.14,"high":17.29,"low":16.74,"open":16.78,"volume":24966200},{"timestamp":1715175000,"date":"2024-05-08","index":1808,"close":16.74,"high":16.98,"low":16.33,"open":16.39,"volume":31749000},{"timestamp":1715261400,"date":"2024-05-09","index":1809,"close":16.55,"high":16.76,"low":16.11,"open":16.71,"volume":36751800},{"timestamp":1715347800,"date":"2024-05-10","index":1810,"close":16.01,"high":16.6,"low":15.84,"open":16.58,"volume":26519500}]},{"date":"2024-02-06","estimated":0.06,"reported":0.08,"pre":[{"timestamp":1706020200,"date":"2024-01-23","index":1734,"close":16.33,"high":16.64,"low":16.17,"open":16.64,"volume":17034500},{"timestamp":1706106600,"date":"2024-01-24","index":1735,"close":16.32,"high":16.72,"low":16.22,"open":16.67,"volume":17403900},{"timestamp":1706193000,"date":"2024-01-25","index":1736,"close":16.29,"high":16.51,"low":16.2,"open":16.47,"volume":14223000},{"timestamp":1706279400,"date":"2024-01-26","index":1737,"close":16.25,"high":16.99,"low":16.24,"open":16.98,"volume":27636400},{"timestamp":1706538600,"date":"2024-01-29","index":1738,"close":16.89,"high":16.9,"low":16.09,"open":16.3,"volume":18698300},{"timestamp":1706625000,"date":"2024-01-30","index":1739,"close":16.47,"high":16.84,"low":16.33,"open":16.7,"volume":36009400},{"timestamp":1706711400,"date":"2024-01-31","index":1740,"close":15.89,"high":16.6,"low":15.82,"open":16.03,"volume":14822100},{"timestamp":1706797800,"date":"2024-02-01","index":1741,"close":15.87,"high":16.11,"low":15.77,"open":16.09,"volume":16179100},{"timestamp":1706884200,"date":"2024-02-02","index":1742,"close":17.05,"high":17.11,"low":16.11,"open":16.67,"volume":35675400},{"timestamp":1707143400,"date":"2024-02-05","index":1743,"close":16.75,"high":17.5,"low":16.3,"open":17.2,"volume":37737700},{"timestamp":1707229800,"date":"2024-02-06","index":1744,"close":17.45,"high":17.5,"low":16.77,"open":16.78,"volume":88330600}],"post":[{"timestamp":1707316200,"date":"2024-02-07","index":1745,"close":11.41,"high":12.39,"low":11.08,"open":12.03,"volume":185977600},{"timestamp":1707402600,"date":"2024-02-08","index":1746,"close":11.1,"high":11.5,"low":10.82,"open":11.29,"volume":87847300},{"timestamp":1707489000,"date":"2024-02-09","index":1747,"close":11.11,"high":11.28,"low":10.93,"open":11.26,"volume":54218100},{"timestamp":1707748200,"date":"2024-02-12","index":1748,"close":11.64,"high":12.08,"low":11.2,"open":11.28,"volume":65823300},{"timestamp":1707834600,"date":"2024-02-13","index":1749,"close":11.14,"high":11.62,"low":11.02,"open":11.24,"volume":40428100},{"timestamp":1707921000,"date":"2024-02-14","index":1750,"close":11.4,"high":11.45,"low":11.18,"open":11.34,"volume":24167900},{"timestamp":1708007400,"date":"2024-02-15","index":1751,"close":11.6,"high":11.8,"low":11.38,"open":11.42,"volume":24335900},{"timestamp":1708093800,"date":"2024-02-16","index":1752,"close":11.17,"high":11.44,"low":10.99,"open":11.34,"volume":43355200},{"timestamp":1708439400,"date":"2024-02-20","index":1753,"close":10.95,"high":11.14,"low":10.87,"open":11,"volume":37406100},{"timestamp":1708525800,"date":"2024-02-21","index":1754,"close":10.74,"high":10.96,"low":10.69,"open":10.83,"volume":25626000},{"timestamp":1708612200,"date":"2024-02-22","index":1755,"close":10.73,"high":11.04,"low":10.72,"open":10.85,"volume":46990000}]},{"date":"2023-10-24","estimated":-0.04,"reported":0.02,"pre":[{"timestamp":1696944600,"date":"2023-10-10","index":1663,"close":8.82,"high":9.11,"low":8.66,"open":8.7,"volume":22342600},{"timestamp":1697031000,"date":"2023-10-11","index":1664,"close":9.11,"high":9.13,"low":8.82,"open":8.85,"volume":18773800},{"timestamp":1697117400,"date":"2023-10-12","index":1665,"close":9.11,"high":9.33,"low":9.01,"open":9.06,"volume":29718200},{"timestamp":1697203800,"date":"2023-10-13","index":1666,"close":8.68,"high":9.14,"low":8.67,"open":9.1,"volume":27893000},{"timestamp":1697463000,"date":"2023-10-16","index":1667,"close":9.72,"high":9.75,"low":8.96,"open":9.02,"volume":56297800},{"timestamp":1697549400,"date":"2023-10-17","index":1668,"close":9.69,"high":9.77,"low":9.54,"open":9.56,"volume":24836000},{"timestamp":1697635800,"date":"2023-10-18","index":1669,"close":9.6,"high":9.76,"low":9.51,"open":9.6,"volume":19250400},{"timestamp":1697722200,"date":"2023-10-19","index":1670,"close":9.65,"high":9.87,"low":9.46,"open":9.55,"volume":21177200},{"timestamp":1697808600,"date":"2023-10-20","index":1671,"close":9.44,"high":9.67,"low":9.31,"open":9.6,"volume":29372600},{"timestamp":1698067800,"date":"2023-10-23","index":1672,"close":9.49,"high":9.88,"low":9.3,"open":9.35,"volume":37569200},{"timestamp":1698154200,"date":"2023-10-24","index":1673,"close":9.71,"high":9.98,"low":9.58,"open":9.63,"volume":71921400}],"post":[{"timestamp":1698240600,"date":"2023-10-25","index":1674,"close":9.19,"high":10.87,"low":9.1,"open":10.37,"volume":94403200},{"timestamp":1698327000,"date":"2023-10-26","index":1675,"close":9.3,"high":9.52,"low":8.91,"open":9.11,"volume":42454200},{"timestamp":1698413400,"date":"2023-10-27","index":1676,"close":9.3,"high":9.55,"low":9.18,"open":9.33,"volume":24606500},{"timestamp":1698672600,"date":"2023-10-30","index":1677,"close":9.7,"high":9.81,"low":9.29,"open":9.34,"volume":25083900},{"timestamp":1698759000,"date":"2023-10-31","index":1678,"close":10.01,"high":10.06,"low":9.6,"open":9.79,"volume":28796700},{"timestamp":1698845400,"date":"2023-11-01","index":1679,"close":9.99,"high":10.08,"low":9.81,"open":9.95,"volume":19548100},{"timestamp":1698931800,"date":"2023-11-02","index":1680,"close":10.43,"high":10.59,"low":10.1,"open":10.14,"volume":30659300},{"timestamp":1699018200,"date":"2023-11-03","index":1681,"close":10.72,"high":10.91,"low":10.52,"open":10.52,"volume":22872400},{"timestamp":1699281000,"date":"2023-11-06","index":1682,"close":10.73,"high":10.87,"low":10.62,"open":10.74,"volume":18754900},{"timestamp":1699367400,"date":"2023-11-07","index":1683,"close":10.96,"high":11.02,"low":10.68,"open":10.72,"volume":15836900},{"timestamp":1699453800,"date":"2023-11-08","index":1684,"close":11.23,"high":11.25,"low":10.86,"open":11.04,"volume":21448600}]},{"date":"2023-07-25","estimated":-0.04,"reported":-0.02,"pre":[{"timestamp":1689082200,"date":"2023-07-11","index":1599,"close":12.74,"high":13.08,"low":11.91,"open":11.94,"volume":43989800},{"timestamp":1689168600,"date":"2023-07-12","index":1600,"close":13.37,"high":13.62,"low":12.94,"open":13.06,"volume":40584300},{"timestamp":1689255000,"date":"2023-07-13","index":1601,"close":13.51,"high":13.89,"low":13.5,"open":13.58,"volume":40065300},{"timestamp":1689341400,"date":"2023-07-14","index":1602,"close":13.15,"high":13.63,"low":13,"open":13.49,"volume":26977700},{"timestamp":1689600600,"date":"2023-07-17","index":1603,"close":13.47,"high":13.64,"low":12.97,"open":13.14,"volume":28982300},{"timestamp":1689687000,"date":"2023-07-18","index":1604,"close":13.37,"high":13.51,"low":12.87,"open":13.49,"volume":33108100},{"timestamp":1689773400,"date":"2023-07-19","index":1605,"close":13.11,"high":13.53,"low":13.08,"open":13.43,"volume":28630900},{"timestamp":1689859800,"date":"2023-07-20","index":1606,"close":12.93,"high":13.27,"low":12.83,"open":12.94,"volume":20442800},{"timestamp":1689946200,"date":"2023-07-21","index":1607,"close":12.74,"high":13.06,"low":12.68,"open":13.06,"volume":21381200},{"timestamp":1690205400,"date":"2023-07-24","index":1608,"close":12.68,"high":12.93,"low":12.55,"open":12.86,"volume":23715500},{"timestamp":1690291800,"date":"2023-07-25","index":1609,"close":12.51,"high":12.67,"low":12.35,"open":12.52,"volume":68993700}],"post":[{"timestamp":1690378200,"date":"2023-07-26","index":1610,"close":10.73,"high":10.73,"low":9.99,"open":10.36,"volume":137880000},{"timestamp":1690464600,"date":"2023-07-27","index":1611,"close":10.33,"high":10.91,"low":10.18,"open":10.9,"volume":65311800},{"timestamp":1690551000,"date":"2023-07-28","index":1612,"close":10.68,"high":10.75,"low":10.29,"open":10.3,"volume":49135000},{"timestamp":1690810200,"date":"2023-07-31","index":1613,"close":11.36,"high":11.38,"low":10.66,"open":10.66,"volume":37947800},{"timestamp":1690896600,"date":"2023-08-01","index":1614,"close":11.28,"high":11.33,"low":11.04,"open":11.26,"volume":19576400},{"timestamp":1690983000,"date":"2023-08-02","index":1615,"close":10.97,"high":11.22,"low":10.88,"open":10.99,"volume":31209400},{"timestamp":1691069400,"date":"2023-08-03","index":1616,"close":10.79,"high":11,"low":10.69,"open":10.9,"volume":23726800},{"timestamp":1691155800,"date":"2023-08-04","index":1617,"close":10.75,"high":11.06,"low":10.72,"open":10.93,"volume":19965700},{"timestamp":1691415000,"date":"2023-08-07","index":1618,"close":10.57,"high":10.8,"low":10.5,"open":10.76,"volume":16688200},{"timestamp":1691501400,"date":"2023-08-08","index":1619,"close":10.54,"high":10.6,"low":10.19,"open":10.41,"volume":22353000},{"timestamp":1691587800,"date":"2023-08-09","index":1620,"close":10.44,"high":10.58,"low":10.39,"open":10.54,"volume":14402000}]},{"date":"2023-04-27","estimated":-0.01,"reported":0.01,"pre":[{"timestamp":1681392600,"date":"2023-04-13","index":1539,"close":10.74,"high":11.02,"low":10.71,"open":10.79,"volume":18569700},{"timestamp":1681479000,"date":"2023-04-14","index":1540,"close":10.69,"high":10.95,"low":10.55,"open":10.67,"volume":19894800},{"timestamp":1681738200,"date":"2023-04-17","index":1541,"close":10.88,"high":10.88,"low":10.57,"open":10.6,"volume":20609400},{"timestamp":1681824600,"date":"2023-04-18","index":1542,"close":11.04,"high":11.34,"low":11.01,"open":11.15,"volume":26453100},{"timestamp":1681911000,"date":"2023-04-19","index":1543,"close":10.98,"high":11.4,"low":10.85,"open":10.85,"volume":28011600},{"timestamp":1681997400,"date":"2023-04-20","index":1544,"close":10.14,"high":10.88,"low":10.12,"open":10.8,"volume":34102800},{"timestamp":1682083800,"date":"2023-04-21","index":1545,"close":10.01,"high":10.34,"low":9.98,"open":10.2,"volume":26418600},{"timestamp":1682343000,"date":"2023-04-24","index":1546,"close":10.22,"high":10.27,"low":9.92,"open":10.02,"volume":15394600},{"timestamp":1682429400,"date":"2023-04-25","index":1547,"close":10.16,"high":10.33,"low":10.13,"open":10.19,"volume":18736800},{"timestamp":1682515800,"date":"2023-04-26","index":1548,"close":9.88,"high":10.4,"low":9.81,"open":10.4,"volume":37987600},{"timestamp":1682602200,"date":"2023-04-27","index":1549,"close":10.5,"high":10.7,"low":9.87,"open":10.14,"volume":107216600}],"post":[{"timestamp":1682688600,"date":"2023-04-28","index":1550,"close":8.71,"high":8.71,"low":8.41,"open":8.62,"volume":95969900},{"timestamp":1682947800,"date":"2023-05-01","index":1551,"close":8.73,"high":8.93,"low":8.53,"open":8.78,"volume":42409900},{"timestamp":1683034200,"date":"2023-05-02","index":1552,"close":8.31,"high":8.67,"low":8.27,"open":8.58,"volume":41246400},{"timestamp":1683120600,"date":"2023-05-03","index":1553,"close":8.07,"high":8.35,"low":8.02,"open":8.28,"volume":40353900},{"timestamp":1683207000,"date":"2023-05-04","index":1554,"close":7.91,"high":8.09,"low":7.86,"open":8.04,"volume":29079600},{"timestamp":1683293400,"date":"2023-05-05","index":1555,"close":8.23,"high":8.31,"low":7.9,"open":8.03,"volume":30260300},{"timestamp":1683552600,"date":"2023-05-08","index":1556,"close":8.42,"high":8.49,"low":8.19,"open":8.31,"volume":21828100},{"timestamp":1683639000,"date":"2023-05-09","index":1557,"close":8.27,"high":8.36,"low":8.15,"open":8.26,"volume":21062700},{"timestamp":1683725400,"date":"2023-05-10","index":1558,"close":8.7,"high":8.73,"low":8.42,"open":8.49,"volume":38351300},{"timestamp":1683811800,"date":"2023-05-11","index":1559,"close":8.75,"high":8.8,"low":8.56,"open":8.67,"volume":19587000},{"timestamp":1683898200,"date":"2023-05-12","index":1560,"close":8.55,"high":8.81,"low":8.45,"open":8.75,"volume":17620500}]},{"date":"2023-01-31","estimated":0.11,"reported":0.14,"pre":[{"timestamp":1673965800,"date":"2023-01-17","index":1479,"close":9.67,"high":9.8,"low":9.3,"open":9.73,"volume":29736200},{"timestamp":1674052200,"date":"2023-01-18","index":1480,"close":9.41,"high":9.85,"low":9.25,"open":9.77,"volume":23576500},{"timestamp":1674138600,"date":"2023-01-19","index":1481,"close":9.62,"high":9.75,"low":9.31,"open":9.33,"volume":23414600},{"timestamp":1674225000,"date":"2023-01-20","index":1482,"close":9.99,"high":10,"low":9.48,"open":9.69,"volume":23493400},{"timestamp":1674484200,"date":"2023-01-23","index":1483,"close":10.2,"high":10.37,"low":9.8,"open":9.96,"volume":21301000},{"timestamp":1674570600,"date":"2023-01-24","index":1484,"close":10.26,"high":10.47,"low":10.02,"open":10.17,"volume":21399100},{"timestamp":1674657000,"date":"2023-01-25","index":1485,"close":9.67,"high":10.07,"low":9.51,"open":10,"volume":43033300},{"timestamp":1674743400,"date":"2023-01-26","index":1486,"close":10.19,"high":10.34,"low":9.89,"open":9.99,"volume":29750600},{"timestamp":1674829800,"date":"2023-01-27","index":1487,"close":10.91,"high":11.01,"low":10.1,"open":10.2,"volume":52512100},{"timestamp":1675089000,"date":"2023-01-30","index":1488,"close":11.09,"high":11.16,"low":10.69,"open":10.8,"volume":41466400},{"timestamp":1675175400,"date":"2023-01-31","index":1489,"close":11.56,"high":11.57,"low":11.18,"open":11.26,"volume":73903200}],"post":[{"timestamp":1675261800,"date":"2023-02-01","index":1490,"close":10.37,"high":10.47,"low":9.85,"open":10.07,"volume":118212400},{"timestamp":1675348200,"date":"2023-02-02","index":1491,"close":11.4,"high":11.68,"low":10.62,"open":10.8,"volume":81750200},{"timestamp":1675434600,"date":"2023-02-03","index":1492,"close":11,"high":11.61,"low":10.78,"open":10.87,"volume":44759900},{"timestamp":1675693800,"date":"2023-02-06","index":1493,"close":12.07,"high":12.17,"low":10.87,"open":10.91,"volume":64353000},{"timestamp":1675780200,"date":"2023-02-07","index":1494,"close":12.21,"high":12.44,"low":11.82,"open":12.21,"volume":53492300},{"timestamp":1675866600,"date":"2023-02-08","index":1495,"close":11.56,"high":12.29,"low":11.55,"open":12.17,"volume":33392500},{"timestamp":1675953000,"date":"2023-02-09","index":1496,"close":10.98,"high":11.83,"low":10.89,"open":11.8,"volume":34700500},{"timestamp":1676039400,"date":"2023-02-10","index":1497,"close":10.65,"high":10.94,"low":10.48,"open":10.8,"volume":25603800},{"timestamp":1676298600,"date":"2023-02-13","index":1498,"close":10.71,"high":11.15,"low":10.63,"open":10.8,"volume":25883300},{"timestamp":1676385000,"date":"2023-02-14","index":1499,"close":10.85,"high":11.1,"low":10.54,"open":10.64,"volume":29261700},{"timestamp":1676471400,"date":"2023-02-15","index":1500,"close":11.26,"high":11.28,"low":10.82,"open":10.85,"volume":23074900}]},{"date":"2022-10-20","estimated":-0.01,"reported":0.08,"pre":[{"timestamp":1665063000,"date":"2022-10-06","index":1410,"close":11.35,"high":11.85,"low":11.27,"open":11.3,"volume":31833700},{"timestamp":1665149400,"date":"2022-10-07","index":1411,"close":10.66,"high":11.08,"low":10.51,"open":10.98,"volume":22935500},{"timestamp":1665408600,"date":"2022-10-10","index":1412,"close":10.41,"high":10.65,"low":10.32,"open":10.62,"volume":19463800},{"timestamp":1665495000,"date":"2022-10-11","index":1413,"close":10.31,"high":10.6,"low":9.83,"open":10.37,"volume":32994200},{"timestamp":1665581400,"date":"2022-10-12","index":1414,"close":10.51,"high":10.56,"low":10.01,"open":10.3,"volume":31567900},{"timestamp":1665667800,"date":"2022-10-13","index":1415,"close":10.58,"high":10.65,"low":9.63,"open":10.08,"volume":40447900},{"timestamp":1665754200,"date":"2022-10-14","index":1416,"close":9.99,"high":11.02,"low":9.97,"open":10.83,"volume":27464100},{"timestamp":1666013400,"date":"2022-10-17","index":1417,"close":10.59,"high":10.88,"low":10.27,"open":10.28,"volume":40747300},{"timestamp":1666099800,"date":"2022-10-18","index":1418,"close":10.6,"high":11.14,"low":10.54,"open":10.96,"volume":38453900},{"timestamp":1666186200,"date":"2022-10-19","index":1419,"close":10.86,"high":11.4,"low":10.66,"open":10.82,"volume":52275600},{"timestamp":1666272600,"date":"2022-10-20","index":1420,"close":10.79,"high":11.36,"low":10.62,"open":10.9,"volume":125477800}],"post":[{"timestamp":1666359000,"date":"2022-10-21","index":1421,"close":7.76,"high":8.15,"low":7.33,"open":7.76,"volume":244675900},{"timestamp":1666618200,"date":"2022-10-24","index":1422,"close":8.31,"high":8.57,"low":7.49,"open":7.58,"volume":161717500},{"timestamp":1666704600,"date":"2022-10-25","index":1423,"close":9.6,"high":9.8,"low":8.26,"open":8.3,"volume":142016400},{"timestamp":1666791000,"date":"2022-10-26","index":1424,"close":9.58,"high":10.04,"low":9.26,"open":9.3,"volume":104527900},{"timestamp":1666877400,"date":"2022-10-27","index":1425,"close":9.56,"high":9.85,"low":9.35,"open":9.57,"volume":80704000},{"timestamp":1666963800,"date":"2022-10-28","index":1426,"close":10.08,"high":10.1,"low":9.6,"open":9.65,"volume":54030300},{"timestamp":1667223000,"date":"2022-10-31","index":1427,"close":9.91,"high":10.32,"low":9.7,"open":10.04,"volume":33479300},{"timestamp":1667309400,"date":"2022-11-01","index":1428,"close":10.25,"high":10.65,"low":9.8,"open":10.23,"volume":78222300},{"timestamp":1667395800,"date":"2022-11-02","index":1429,"close":9.54,"high":10.3,"low":9.51,"open":10.26,"volume":53841400},{"timestamp":1667482200,"date":"2022-11-03","index":1430,"close":9.16,"high":9.54,"low":9.13,"open":9.4,"volume":32201600},{"timestamp":1667568600,"date":"2022-11-04","index":1431,"close":9.14,"high":9.43,"low":8.88,"open":9.34,"volume":33927000}]},{"date":"2022-07-21","estimated":-0.02,"reported":-0.02,"pre":[{"timestamp":1657200600,"date":"2022-07-07","index":1346,"close":15.1,"high":15.11,"low":14.28,"open":14.4,"volume":25460900},{"timestamp":1657287000,"date":"2022-07-08","index":1347,"close":14.96,"high":15.3,"low":14.61,"open":14.75,"volume":21290700},{"timestamp":1657546200,"date":"2022-07-11","index":1348,"close":14.06,"high":14.84,"low":14,"open":14.59,"volume":21485300},{"timestamp":1657632600,"date":"2022-07-12","index":1349,"close":14.04,"high":14.59,"low":13.76,"open":14.24,"volume":24850900},{"timestamp":1657719000,"date":"2022-07-13","index":1350,"close":13.83,"high":14.24,"low":13.42,"open":13.74,"volume":24333700},{"timestamp":1657805400,"date":"2022-07-14","index":1351,"close":13.17,"high":13.87,"low":13.15,"open":13.79,"volume":24256700},{"timestamp":1657891800,"date":"2022-07-15","index":1352,"close":13.65,"high":14.09,"low":13.45,"open":13.5,"volume":38346800},{"timestamp":1658151000,"date":"2022-07-18","index":1353,"close":13.92,"high":14.55,"low":13.8,"open":13.87,"volume":44254900},{"timestamp":1658237400,"date":"2022-07-19","index":1354,"close":14.15,"high":14.22,"low":13.46,"open":13.97,"volume":34902400},{"timestamp":1658323800,"date":"2022-07-20","index":1355,"close":15.51,"high":15.64,"low":14.41,"open":14.52,"volume":47768400},{"timestamp":1658410200,"date":"2022-07-21","index":1356,"close":16.35,"high":16.55,"low":15.47,"open":15.54,"volume":116754700}],"post":[{"timestamp":1658496600,"date":"2022-07-22","index":1357,"close":9.96,"high":11.11,"low":9.91,"open":11.1,"volume":330993900},{"timestamp":1658755800,"date":"2022-07-25","index":1358,"close":9.95,"high":10.13,"low":9.66,"open":9.73,"volume":137819200},{"timestamp":1658842200,"date":"2022-07-26","index":1359,"close":9.63,"high":9.93,"low":9.63,"open":9.78,"volume":94591200},{"timestamp":1658928600,"date":"2022-07-27","index":1360,"close":9.55,"high":9.84,"low":9.38,"open":9.71,"volume":120729300},{"timestamp":1659015000,"date":"2022-07-28","index":1361,"close":9.67,"high":9.92,"low":9.34,"open":9.55,"volume":97531200},{"timestamp":1659101400,"date":"2022-07-29","index":1362,"close":9.88,"high":9.93,"low":9.47,"open":9.67,"volume":74531400},{"timestamp":1659360600,"date":"2022-08-01","index":1363,"close":9.54,"high":9.82,"low":9.5,"open":9.81,"volume":50125600},{"timestamp":1659447000,"date":"2022-08-02","index":1364,"close":9.87,"high":10.13,"low":9.51,"open":9.55,"volume":66355600},{"timestamp":1659533400,"date":"2022-08-03","index":1365,"close":10.32,"high":10.49,"low":9.92,"open":9.92,"volume":61691400},{"timestamp":1659619800,"date":"2022-08-04","index":1366,"close":10.25,"high":10.56,"low":10.1,"open":10.33,"volume":48278000},{"timestamp":1659706200,"date":"2022-08-05","index":1367,"close":10.18,"high":10.35,"low":9.98,"open":10.08,"volume":37576000}]},{"date":"2022-04-21","estimated":0.01,"reported":-0.02,"pre":[{"timestamp":1649251800,"date":"2022-04-06","index":1284,"close":36.47,"high":37.74,"low":35.64,"open":37.37,"volume":21554000},{"timestamp":1649338200,"date":"2022-04-07","index":1285,"close":36.25,"high":37.3,"low":34.58,"open":36.39,"volume":21490400},{"timestamp":1649424600,"date":"2022-04-08","index":1286,"close":35.67,"high":36.83,"low":35.41,"open":35.88,"volume":21718400},{"timestamp":1649683800,"date":"2022-04-11","index":1287,"close":34.4,"high":35.75,"low":34.05,"open":34.65,"volume":20890400},{"timestamp":1649770200,"date":"2022-04-12","index":1288,"close":33.57,"high":35.95,"low":33.19,"open":34.72,"volume":19538500},{"timestamp":1649856600,"date":"2022-04-13","index":1289,"close":34.68,"high":34.92,"low":33.34,"open":33.66,"volume":18160800},{"timestamp":1649943000,"date":"2022-04-14","index":1290,"close":33.19,"high":35.39,"low":33.17,"open":35.35,"volume":17741900},{"timestamp":1650288600,"date":"2022-04-18","index":1291,"close":32.64,"high":33.35,"low":31.6,"open":33.19,"volume":22468100},{"timestamp":1650375000,"date":"2022-04-19","index":1292,"close":33.63,"high":34.24,"low":32.32,"open":32.37,"volume":29558200},{"timestamp":1650461400,"date":"2022-04-20","index":1293,"close":30.76,"high":33.18,"low":30.7,"open":32.93,"volume":38448300},{"timestamp":1650547800,"date":"2022-04-21","index":1294,"close":29.42,"high":31.75,"low":28.75,"open":31.36,"volume":69311500}],"post":[{"timestamp":1650634200,"date":"2022-04-22","index":1295,"close":29.76,"high":31.21,"low":28.56,"open":28.67,"volume":77506100},{"timestamp":1650893400,"date":"2022-04-25","index":1296,"close":29.91,"high":30.79,"low":28.91,"open":29.28,"volume":42647800},{"timestamp":1650979800,"date":"2022-04-26","index":1297,"close":28.69,"high":29.72,"low":28.15,"open":29.52,"volume":34701800},{"timestamp":1651066200,"date":"2022-04-27","index":1298,"close":27.09,"high":28.99,"low":26.56,"open":27.97,"volume":40794900},{"timestamp":1651152600,"date":"2022-04-28","index":1299,"close":28.81,"high":28.96,"low":26.44,"open":27.91,"volume":44665200},{"timestamp":1651239000,"date":"2022-04-29","index":1300,"close":28.46,"high":30.37,"low":28.4,"open":29.07,"volume":39033200},{"timestamp":1651498200,"date":"2022-05-02","index":1301,"close":29.52,"high":29.54,"low":28.06,"open":28.26,"volume":23474700},{"timestamp":1651584600,"date":"2022-05-03","index":1302,"close":28.93,"high":29.73,"low":28.48,"open":29.41,"volume":24795100},{"timestamp":1651671000,"date":"2022-05-04","index":1303,"close":30.16,"high":30.19,"low":27.19,"open":28.85,"volume":30175400},{"timestamp":1651757400,"date":"2022-05-05","index":1304,"close":27.27,"high":29.65,"low":26.94,"open":29.65,"volume":27859000},{"timestamp":1651843800,"date":"2022-05-06","index":1305,"close":24.92,"high":27.2,"low":24.81,"open":27.11,"volume":31983200}]},{"date":"2022-02-03","estimated":0.1,"reported":0.22,"pre":[{"timestamp":1642689000,"date":"2022-01-20","index":1231,"close":34.99,"high":37.1,"low":34.92,"open":35.8,"volume":21672700},{"timestamp":1642775400,"date":"2022-01-21","index":1232,"close":32.12,"high":34.62,"low":32,"open":34,"volume":37648400},{"timestamp":1643034600,"date":"2022-01-24","index":1233,"close":31.8,"high":31.81,"low":28.02,"open":30.16,"volume":46502200},{"timestamp":1643121000,"date":"2022-01-25","index":1234,"close":30.66,"high":32.09,"low":30.08,"open":31.01,"volume":26893800},{"timestamp":1643207400,"date":"2022-01-26","index":1235,"close":28.63,"high":31.91,"low":28.16,"open":31.38,"volume":35467300},{"timestamp":1643293800,"date":"2022-01-27","index":1236,"close":28.3,"high":30.67,"low":28.17,"open":29.63,"volume":35331900},{"timestamp":1643380200,"date":"2022-01-28","index":1237,"close":30.42,"high":30.48,"low":28.13,"open":28.63,"volume":28380500},{"timestamp":1643639400,"date":"2022-01-31","index":1238,"close":32.54,"high":32.63,"low":30.65,"open":30.65,"volume":25872900},{"timestamp":1643725800,"date":"2022-02-01","index":1239,"close":33.66,"high":34.2,"low":32.21,"open":34.13,"volume":28108900},{"timestamp":1643812200,"date":"2022-02-02","index":1240,"close":32.07,"high":34.24,"low":31.73,"open":34.15,"volume":41654600},{"timestamp":1643898600,"date":"2022-02-03","index":1241,"close":24.5,"high":26.49,"low":24.32,"open":25.74,"volume":149336000}],"post":[{"timestamp":1643985000,"date":"2022-02-04","index":1242,"close":38.91,"high":40.65,"low":34.1,"open":35.27,"volume":308602500},{"timestamp":1644244200,"date":"2022-02-07","index":1243,"close":37.88,"high":39.59,"low":37.52,"open":38.51,"volume":96743300},{"timestamp":1644330600,"date":"2022-02-08","index":1244,"close":37.56,"high":37.76,"low":34.87,"open":35.51,"volume":85621100},{"timestamp":1644417000,"date":"2022-02-09","index":1245,"close":40.28,"high":40.33,"low":37.11,"open":37.74,"volume":67166800},{"timestamp":1644503400,"date":"2022-02-10","index":1246,"close":40.62,"high":41.97,"low":38.51,"open":38.51,"volume":65264300},{"timestamp":1644589800,"date":"2022-02-11","index":1247,"close":39.49,"high":41.97,"low":39.07,"open":40.38,"volume":42826900},{"timestamp":1644849000,"date":"2022-02-14","index":1248,"close":39.62,"high":41.89,"low":39.5,"open":39.96,"volume":37579800},{"timestamp":1644935400,"date":"2022-02-15","index":1249,"close":41.43,"high":41.46,"low":39.94,"open":40.16,"volume":26091600},{"timestamp":1645021800,"date":"2022-02-16","index":1250,"close":40.01,"high":40.6,"low":38.96,"open":38.96,"volume":35643500},{"timestamp":1645108200,"date":"2022-02-17","index":1251,"close":39.45,"high":40.82,"low":39.17,"open":40.45,"volume":24624400},{"timestamp":1645194600,"date":"2022-02-18","index":1252,"close":38.01,"high":40.4,"low":37.94,"open":39.61,"volume":23064200}]},{"date":"2021-10-21","estimated":0.08,"reported":0.17,"pre":[{"timestamp":1633613400,"date":"2021-10-07","index":1159,"close":76.28,"high":77.41,"low":74.1,"open":74.36,"volume":15547400},{"timestamp":1633699800,"date":"2021-10-08","index":1160,"close":75,"high":77.41,"low":74.74,"open":76.91,"volume":8909200},{"timestamp":1633959000,"date":"2021-10-11","index":1161,"close":73.53,"high":75.6,"low":73.5,"open":74.65,"volume":8990800},{"timestamp":1634045400,"date":"2021-10-12","index":1162,"close":75.26,"high":75.98,"low":73.53,"open":74.12,"volume":13691100},{"timestamp":1634131800,"date":"2021-10-13","index":1163,"close":74.95,"high":76.31,"low":74.3,"open":76.15,"volume":9998900},{"timestamp":1634218200,"date":"2021-10-14","index":1164,"close":76.64,"high":77.23,"low":75.72,"open":77.06,"volume":12948800},{"timestamp":1634304600,"date":"2021-10-15","index":1165,"close":77.34,"high":78.74,"low":75.87,"open":76.81,"volume":20414400},{"timestamp":1634563800,"date":"2021-10-18","index":1166,"close":75.8,"high":79.3,"low":72.61,"open":78.6,"volume":33053900},{"timestamp":1634650200,"date":"2021-10-19","index":1167,"close":76.43,"high":78.18,"low":73.9,"open":75.12,"volume":18720700},{"timestamp":1634736600,"date":"2021-10-20","index":1168,"close":75.65,"high":77.52,"low":74.67,"open":76.57,"volume":15739300},{"timestamp":1634823000,"date":"2021-10-21","index":1169,"close":75.11,"high":75.95,"low":73.89,"open":74.81,"volume":44450900}],"post":[{"timestamp":1634909400,"date":"2021-10-22","index":1170,"close":55.14,"high":60.78,"low":55.03,"open":58.75,"volume":153827500},{"timestamp":1635168600,"date":"2021-10-25","index":1171,"close":54.5,"high":56.15,"low":53.77,"open":55.96,"volume":62506800},{"timestamp":1635255000,"date":"2021-10-26","index":1172,"close":55.39,"high":57.18,"low":54.88,"open":55.24,"volume":52905700},{"timestamp":1635341400,"date":"2021-10-27","index":1173,"close":52.02,"high":55.23,"low":51.66,"open":55.05,"volume":52581300},{"timestamp":1635427800,"date":"2021-10-28","index":1174,"close":54.39,"high":54.96,"low":51.99,"open":52.68,"volume":34748800},{"timestamp":1635514200,"date":"2021-10-29","index":1175,"close":52.58,"high":53.99,"low":52.21,"open":53.97,"volume":32465500},{"timestamp":1635773400,"date":"2021-11-01","index":1176,"close":53.98,"high":54.11,"low":52.25,"open":52.99,"volume":22666700},{"timestamp":1635859800,"date":"2021-11-02","index":1177,"close":52.2,"high":53.66,"low":51.87,"open":53.57,"volume":24120400},{"timestamp":1635946200,"date":"2021-11-03","index":1178,"close":52.94,"high":52.97,"low":51.47,"open":51.95,"volume":16319300},{"timestamp":1636032600,"date":"2021-11-04","index":1179,"close":52.26,"high":53.38,"low":51.76,"open":53.08,"volume":16371700},{"timestamp":1636119000,"date":"2021-11-05","index":1180,"close":53.17,"high":53.57,"low":52.07,"open":52.15,"volume":17458700}]},{"date":"2021-07-22","estimated":-0.01,"reported":0.1,"pre":[{"timestamp":1625751000,"date":"2021-07-08","index":1095,"close":61.96,"high":64.39,"low":61.6,"open":62.92,"volume":17680900},{"timestamp":1625837400,"date":"2021-07-09","index":1096,"close":65.81,"high":65.89,"low":62.43,"open":62.5,"volume":17119700},{"timestamp":1626096600,"date":"2021-07-12","index":1097,"close":64.79,"high":66.25,"low":64.24,"open":65.9,"volume":8624000},{"timestamp":1626183000,"date":"2021-07-13","index":1098,"close":63.95,"high":65.47,"low":63.42,"open":64.75,"volume":9182000},{"timestamp":1626269400,"date":"2021-07-14","index":1099,"close":62.47,"high":64.81,"low":62.08,"open":64.51,"volume":11786300},{"timestamp":1626355800,"date":"2021-07-15","index":1100,"close":60.5,"high":62.63,"low":59.75,"open":61.64,"volume":14524500},{"timestamp":1626442200,"date":"2021-07-16","index":1101,"close":59.31,"high":62.26,"low":58.26,"open":61.22,"volume":22747500},{"timestamp":1626701400,"date":"2021-07-19","index":1102,"close":59.58,"high":60.32,"low":57.48,"open":57.88,"volume":13686700},{"timestamp":1626787800,"date":"2021-07-20","index":1103,"close":62.33,"high":63.06,"low":59.23,"open":60.59,"volume":16588700},{"timestamp":1626874200,"date":"2021-07-21","index":1104,"close":63.39,"high":63.64,"low":61.82,"open":62.09,"volume":11132600},{"timestamp":1626960600,"date":"2021-07-22","index":1105,"close":62.97,"high":63.74,"low":61.81,"open":62.82,"volume":28021800}],"post":[{"timestamp":1627047000,"date":"2021-07-23","index":1106,"close":77.97,"high":79.18,"low":74,"open":74.14,"volume":116232800},{"timestamp":1627306200,"date":"2021-07-26","index":1107,"close":76.32,"high":78.74,"low":74.27,"open":77.24,"volume":50598500},{"timestamp":1627392600,"date":"2021-07-27","index":1108,"close":73.97,"high":76.95,"low":71.83,"open":75.56,"volume":33077200},{"timestamp":1627479000,"date":"2021-07-28","index":1109,"close":76.16,"high":76.61,"low":72.63,"open":74.5,"volume":20878500},{"timestamp":1627565400,"date":"2021-07-29","index":1110,"close":74.92,"high":77.38,"low":74.71,"open":75.88,"volume":15786200},{"timestamp":1627651800,"date":"2021-07-30","index":1111,"close":74.42,"high":75.87,"low":73.62,"open":74.01,"volume":16173700},{"timestamp":1627911000,"date":"2021-08-02","index":1112,"close":73.5,"high":75.35,"low":73.29,"open":74.3,"volume":10369500},{"timestamp":1627997400,"date":"2021-08-03","index":1113,"close":73.38,"high":75.69,"low":71.87,"open":73.86,"volume":17770500},{"timestamp":1628083800,"date":"2021-08-04","index":1114,"close":76.9,"high":77.35,"low":72.38,"open":73,"volume":19408600},{"timestamp":1628170200,"date":"2021-08-05","index":1115,"close":77.32,"high":78.11,"low":74.55,"open":75.82,"volume":17294000},{"timestamp":1628256600,"date":"2021-08-06","index":1116,"close":75.98,"high":78.55,"low":75.6,"open":76.39,"volume":10733600}]},{"date":"2021-04-22","estimated":-0.05,"reported":null,"pre":[],"post":[]},{"date":"2021-02-04","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1611239400,"date":"2021-01-21","index":979,"close":54.4,"high":54.85,"low":53.01,"open":53.96,"volume":19747400},{"timestamp":1611325800,"date":"2021-01-22","index":980,"close":53.57,"high":54.43,"low":53.15,"open":53.9,"volume":16258700},{"timestamp":1611585000,"date":"2021-01-25","index":981,"close":53.65,"high":55.34,"low":50.91,"open":54.9,"volume":14822800},{"timestamp":1611671400,"date":"2021-01-26","index":982,"close":53.29,"high":54.44,"low":52.4,"open":54.12,"volume":13340000},{"timestamp":1611757800,"date":"2021-01-27","index":983,"close":48.95,"high":52.15,"low":48.14,"open":51.76,"volume":24099100},{"timestamp":1611844200,"date":"2021-01-28","index":984,"close":53.13,"high":54.78,"low":50.28,"open":50.81,"volume":25526700},{"timestamp":1611930600,"date":"2021-01-29","index":985,"close":52.94,"high":53.31,"low":50.76,"open":52.6,"volume":15104800},{"timestamp":1612189800,"date":"2021-02-01","index":986,"close":56.85,"high":56.91,"low":52.9,"open":54,"volume":21208800},{"timestamp":1612276200,"date":"2021-02-02","index":987,"close":58.87,"high":59.41,"low":56.95,"open":57.35,"volume":18725900},{"timestamp":1612362600,"date":"2021-02-03","index":988,"close":59.26,"high":60.52,"low":57.9,"open":60.35,"volume":22390900},{"timestamp":1612449000,"date":"2021-02-04","index":989,"close":58.31,"high":60.33,"low":58.31,"open":60.13,"volume":32019200}],"post":[{"timestamp":1612535400,"date":"2021-02-05","index":990,"close":63.64,"high":64.44,"low":55.51,"open":56.39,"volume":85646000},{"timestamp":1612794600,"date":"2021-02-08","index":991,"close":63.78,"high":63.78,"low":61.4,"open":63.34,"volume":28437300},{"timestamp":1612881000,"date":"2021-02-09","index":992,"close":62.8,"high":65.32,"low":62.33,"open":63.16,"volume":17318200},{"timestamp":1612967400,"date":"2021-02-10","index":993,"close":62.6,"high":63.78,"low":61.05,"open":63.43,"volume":10264600},{"timestamp":1613053800,"date":"2021-02-11","index":994,"close":62.23,"high":65.42,"low":61.72,"open":63.94,"volume":16315100},{"timestamp":1613140200,"date":"2021-02-12","index":995,"close":61.97,"high":63.29,"low":60.88,"open":62.06,"volume":11618100},{"timestamp":1613485800,"date":"2021-02-16","index":996,"close":62.81,"high":64.29,"low":61.18,"open":62.28,"volume":18671000},{"timestamp":1613572200,"date":"2021-02-17","index":997,"close":62.72,"high":63.22,"low":61.07,"open":62.03,"volume":14343000},{"timestamp":1613658600,"date":"2021-02-18","index":998,"close":62.87,"high":64,"low":61.4,"open":61.98,"volume":12937400},{"timestamp":1613745000,"date":"2021-02-19","index":999,"close":65.52,"high":65.79,"low":63.73,"open":63.92,"volume":24490600},{"timestamp":1614004200,"date":"2021-02-22","index":1000,"close":63.41,"high":67.5,"low":63.08,"open":66.35,"volume":22511600}]},{"date":"2020-10-20","estimated":-0.05,"reported":0.01,"pre":[{"timestamp":1601991000,"date":"2020-10-06","index":906,"close":26.73,"high":27.79,"low":26.51,"open":27.5,"volume":14543900},{"timestamp":1602077400,"date":"2020-10-07","index":907,"close":26.67,"high":27.13,"low":26.62,"open":27.1,"volume":8622900},{"timestamp":1602163800,"date":"2020-10-08","index":908,"close":27.05,"high":27.14,"low":26.81,"open":27,"volume":9753100},{"timestamp":1602250200,"date":"2020-10-09","index":909,"close":27,"high":27.47,"low":26.9,"open":27.16,"volume":10984700},{"timestamp":1602509400,"date":"2020-10-12","index":910,"close":26.96,"high":27.67,"low":26.94,"open":27.36,"volume":11117800},{"timestamp":1602595800,"date":"2020-10-13","index":911,"close":27,"high":27.38,"low":26.91,"open":27.27,"volume":11849000},{"timestamp":1602682200,"date":"2020-10-14","index":912,"close":27.32,"high":27.44,"low":26.68,"open":27.22,"volume":13556700},{"timestamp":1602768600,"date":"2020-10-15","index":913,"close":28.06,"high":28.1,"low":26.88,"open":27.05,"volume":18957000},{"timestamp":1602855000,"date":"2020-10-16","index":914,"close":27.83,"high":28.56,"low":27.52,"open":28.5,"volume":21636200},{"timestamp":1603114200,"date":"2020-10-19","index":915,"close":28.66,"high":29.08,"low":28.25,"open":28.25,"volume":31479300},{"timestamp":1603200600,"date":"2020-10-20","index":916,"close":28.45,"high":28.95,"low":27.91,"open":28.28,"volume":47067900}],"post":[{"timestamp":1603287000,"date":"2020-10-21","index":917,"close":36.5,"high":38.89,"low":34.52,"open":34.97,"volume":254363100},{"timestamp":1603373400,"date":"2020-10-22","index":918,"close":38.97,"high":39.19,"low":36.86,"open":36.94,"volume":124632400},{"timestamp":1603459800,"date":"2020-10-23","index":919,"close":43.17,"high":43.19,"low":39.17,"open":39.43,"volume":206472900},{"timestamp":1603719000,"date":"2020-10-26","index":920,"close":41.27,"high":44.18,"low":40.91,"open":43.19,"volume":138808600},{"timestamp":1603805400,"date":"2020-10-27","index":921,"close":41.54,"high":42.34,"low":40.8,"open":41.55,"volume":63646900},{"timestamp":1603891800,"date":"2020-10-28","index":922,"close":42.86,"high":43.4,"low":40.12,"open":40.31,"volume":78827800},{"timestamp":1603978200,"date":"2020-10-29","index":923,"close":42.22,"high":43.6,"low":41.51,"open":43.3,"volume":38288000},{"timestamp":1604064600,"date":"2020-10-30","index":924,"close":39.39,"high":42.12,"low":38.79,"open":42.06,"volume":52760300},{"timestamp":1604327400,"date":"2020-11-02","index":925,"close":40.79,"high":40.95,"low":38.67,"open":39.53,"volume":37493800},{"timestamp":1604413800,"date":"2020-11-03","index":926,"close":41.17,"high":41.69,"low":40.35,"open":40.7,"volume":22719800},{"timestamp":1604500200,"date":"2020-11-04","index":927,"close":41.99,"high":42.54,"low":41.06,"open":41.56,"volume":23314800}]},{"date":"2020-07-21","estimated":-0.09,"reported":-0.09,"pre":[{"timestamp":1594128600,"date":"2020-07-07","index":842,"close":24.81,"high":25.58,"low":23.55,"open":23.73,"volume":41802600},{"timestamp":1594215000,"date":"2020-07-08","index":843,"close":26.41,"high":26.5,"low":25.14,"open":25.28,"volume":39698900},{"timestamp":1594301400,"date":"2020-07-09","index":844,"close":25.94,"high":26.76,"low":25.25,"open":26.05,"volume":21725900},{"timestamp":1594387800,"date":"2020-07-10","index":845,"close":25.53,"high":25.93,"low":24.91,"open":25.92,"volume":23809100},{"timestamp":1594647000,"date":"2020-07-13","index":846,"close":24.27,"high":26.28,"low":24.23,"open":25.82,"volume":21231300},{"timestamp":1594733400,"date":"2020-07-14","index":847,"close":23.74,"high":24.27,"low":23.02,"open":24,"volume":30313400},{"timestamp":1594819800,"date":"2020-07-15","index":848,"close":24.54,"high":24.65,"low":23.69,"open":24.15,"volume":24478500},{"timestamp":1594906200,"date":"2020-07-16","index":849,"close":23.9,"high":24.42,"low":23.44,"open":24.18,"volume":20179600},{"timestamp":1594992600,"date":"2020-07-17","index":850,"close":24.54,"high":24.68,"low":23.79,"open":23.94,"volume":17423800},{"timestamp":1595251800,"date":"2020-07-20","index":851,"close":25.27,"high":25.32,"low":24.46,"open":24.86,"volume":20237600},{"timestamp":1595338200,"date":"2020-07-21","index":852,"close":24.74,"high":25.74,"low":24.58,"open":25.58,"volume":51053700}],"post":[{"timestamp":1595424600,"date":"2020-07-22","index":853,"close":23.2,"high":23.79,"low":22.46,"open":23.49,"volume":83824300},{"timestamp":1595511000,"date":"2020-07-23","index":854,"close":21.97,"high":23.09,"low":21.8,"open":22.78,"volume":47380200},{"timestamp":1595597400,"date":"2020-07-24","index":855,"close":22.15,"high":22.45,"low":21.53,"open":21.88,"volume":22471800},{"timestamp":1595856600,"date":"2020-07-27","index":856,"close":22.84,"high":22.85,"low":22.2,"open":22.34,"volume":21434900},{"timestamp":1595943000,"date":"2020-07-28","index":857,"close":22.59,"high":22.99,"low":22.42,"open":22.66,"volume":15210800},{"timestamp":1596029400,"date":"2020-07-29","index":858,"close":22.9,"high":23,"low":22.62,"open":22.85,"volume":13132400},{"timestamp":1596115800,"date":"2020-07-30","index":859,"close":22.41,"high":22.9,"low":22.35,"open":22.7,"volume":17607600},{"timestamp":1596202200,"date":"2020-07-31","index":860,"close":22.42,"high":23.96,"low":22.05,"open":22.83,"volume":51491900},{"timestamp":1596461400,"date":"2020-08-03","index":861,"close":21.22,"high":21.89,"low":20.61,"open":21.89,"volume":56421600},{"timestamp":1596547800,"date":"2020-08-04","index":862,"close":21.76,"high":22.27,"low":21.18,"open":21.19,"volume":25185200},{"timestamp":1596634200,"date":"2020-08-05","index":863,"close":21.7,"high":22.14,"low":21.51,"open":21.78,"volume":17242500}]},{"date":"2020-04-21","estimated":-0.07,"reported":-0.08,"pre":[{"timestamp":1586179800,"date":"2020-04-06","index":779,"close":12.16,"high":12.25,"low":11.32,"open":11.47,"volume":23954200},{"timestamp":1586266200,"date":"2020-04-07","index":780,"close":12.1,"high":12.73,"low":12.01,"open":12.6,"volume":26238700},{"timestamp":1586352600,"date":"2020-04-08","index":781,"close":13.22,"high":13.45,"low":12.5,"open":12.57,"volume":29895900},{"timestamp":1586439000,"date":"2020-04-09","index":782,"close":13.61,"high":13.87,"low":13.21,"open":13.52,"volume":30755000},{"timestamp":1586784600,"date":"2020-04-13","index":783,"close":13.54,"high":13.82,"low":13.16,"open":13.69,"volume":16725800},{"timestamp":1586871000,"date":"2020-04-14","index":784,"close":13.78,"high":14.09,"low":13.55,"open":13.7,"volume":18277700},{"timestamp":1586957400,"date":"2020-04-15","index":785,"close":13.58,"high":13.69,"low":13.37,"open":13.46,"volume":17873400},{"timestamp":1587043800,"date":"2020-04-16","index":786,"close":13.02,"high":13.65,"low":12.63,"open":13.63,"volume":32030500},{"timestamp":1587130200,"date":"2020-04-17","index":787,"close":12.98,"high":13.47,"low":12.84,"open":13.2,"volume":21355400},{"timestamp":1587389400,"date":"2020-04-20","index":788,"close":12.92,"high":13.34,"low":12.52,"open":12.77,"volume":25989100},{"timestamp":1587475800,"date":"2020-04-21","index":789,"close":12.44,"high":13.04,"low":12.44,"open":12.71,"volume":46695300}],"post":[{"timestamp":1587562200,"date":"2020-04-22","index":790,"close":17.01,"high":17.15,"low":14.85,"open":15.18,"volume":170767000},{"timestamp":1587648600,"date":"2020-04-23","index":791,"close":16.06,"high":16.86,"low":16.03,"open":16.51,"volume":89404300},{"timestamp":1587735000,"date":"2020-04-24","index":792,"close":16,"high":16.22,"low":15.58,"open":15.94,"volume":65353300},{"timestamp":1587994200,"date":"2020-04-27","index":793,"close":16.91,"high":17,"low":16.1,"open":16.25,"volume":43135600},{"timestamp":1588080600,"date":"2020-04-28","index":794,"close":16.41,"high":17.26,"low":16.15,"open":17.03,"volume":28909900},{"timestamp":1588167000,"date":"2020-04-29","index":795,"close":17.83,"high":17.87,"low":16.6,"open":16.8,"volume":41753600},{"timestamp":1588253400,"date":"2020-04-30","index":796,"close":17.61,"high":17.99,"low":17.23,"open":17.5,"volume":30870800},{"timestamp":1588339800,"date":"2020-05-01","index":797,"close":16.79,"high":17.3,"low":16.53,"open":17,"volume":27128400},{"timestamp":1588599000,"date":"2020-05-04","index":798,"close":17.1,"high":17.19,"low":16.53,"open":16.6,"volume":17655700},{"timestamp":1588685400,"date":"2020-05-05","index":799,"close":17.51,"high":17.75,"low":17.12,"open":17.17,"volume":25580200},{"timestamp":1588771800,"date":"2020-05-06","index":800,"close":17.33,"high":17.82,"low":17.01,"open":17.02,"volume":25366200}]},{"date":"2020-02-04","estimated":0.01,"reported":0.03,"pre":[{"timestamp":1579617000,"date":"2020-01-21","index":726,"close":19,"high":19.25,"low":18.77,"open":19.02,"volume":24782500},{"timestamp":1579703400,"date":"2020-01-22","index":727,"close":19.1,"high":19.53,"low":19.06,"open":19.23,"volume":23406900},{"timestamp":1579789800,"date":"2020-01-23","index":728,"close":19.25,"high":19.43,"low":18.91,"open":19.18,"volume":25071500},{"timestamp":1579876200,"date":"2020-01-24","index":729,"close":19.05,"high":19.75,"low":18.84,"open":19.71,"volume":32866700},{"timestamp":1580135400,"date":"2020-01-27","index":730,"close":18.62,"high":18.77,"low":18.27,"open":18.47,"volume":19065300},{"timestamp":1580221800,"date":"2020-01-28","index":731,"close":18.99,"high":19.11,"low":18.7,"open":18.8,"volume":23612400},{"timestamp":1580308200,"date":"2020-01-29","index":732,"close":19.14,"high":19.27,"low":18.93,"open":19.15,"volume":18142900},{"timestamp":1580394600,"date":"2020-01-30","index":733,"close":18.88,"high":18.97,"low":18.58,"open":18.81,"volume":17175600},{"timestamp":1580481000,"date":"2020-01-31","index":734,"close":18.38,"high":18.79,"low":18.18,"open":18.73,"volume":24963100},{"timestamp":1580740200,"date":"2020-02-03","index":735,"close":18.23,"high":18.85,"low":18.2,"open":18.65,"volume":30463800},{"timestamp":1580826600,"date":"2020-02-04","index":736,"close":18.98,"high":19.03,"low":18.23,"open":18.48,"volume":56952100}],"post":[{"timestamp":1580913000,"date":"2020-02-05","index":737,"close":16.19,"high":18.08,"low":16.11,"open":18.02,"volume":109380400},{"timestamp":1580999400,"date":"2020-02-06","index":738,"close":17,"high":17.14,"low":16.28,"open":16.36,"volume":40145600},{"timestamp":1581085800,"date":"2020-02-07","index":739,"close":17.13,"high":17.18,"low":16.68,"open":16.96,"volume":28828800},{"timestamp":1581345000,"date":"2020-02-10","index":740,"close":17.6,"high":17.6,"low":17,"open":17.05,"volume":22060300},{"timestamp":1581431400,"date":"2020-02-11","index":741,"close":17.61,"high":17.8,"low":17.44,"open":17.65,"volume":18698600},{"timestamp":1581517800,"date":"2020-02-12","index":742,"close":17.4,"high":17.66,"low":17.19,"open":17.66,"volume":17627900},{"timestamp":1581604200,"date":"2020-02-13","index":743,"close":17.59,"high":17.74,"low":17.17,"open":17.22,"volume":13770400},{"timestamp":1581690600,"date":"2020-02-14","index":744,"close":17.56,"high":17.86,"low":17.43,"open":17.54,"volume":15255400},{"timestamp":1582036200,"date":"2020-02-18","index":745,"close":17.17,"high":17.53,"low":16.74,"open":17.44,"volume":29711400},{"timestamp":1582122600,"date":"2020-02-19","index":746,"close":17.2,"high":17.33,"low":17.1,"open":17.23,"volume":16805100},{"timestamp":1582209000,"date":"2020-02-20","index":747,"close":16.92,"high":17.39,"low":16.6,"open":17.09,"volume":22831600}]}] +[{"date":"2025-10-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-04","estimated":0.13,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":0.05,"reported":0.08,"pre":[{"timestamp":1728999000,"date":"2024-10-15","index":1918,"close":11.04,"high":11.2,"low":10.85,"open":11.05,"volume":16307500},{"timestamp":1729085400,"date":"2024-10-16","index":1919,"close":10.76,"high":11.1,"low":10.67,"open":11.05,"volume":24720700},{"timestamp":1729171800,"date":"2024-10-17","index":1920,"close":10.46,"high":10.69,"low":10.26,"open":10.6,"volume":28907700},{"timestamp":1729258200,"date":"2024-10-18","index":1921,"close":10.49,"high":10.65,"low":10.42,"open":10.56,"volume":15179600},{"timestamp":1729517400,"date":"2024-10-21","index":1922,"close":10.33,"high":10.56,"low":10.28,"open":10.45,"volume":17264900},{"timestamp":1729603800,"date":"2024-10-22","index":1923,"close":9.98,"high":10.26,"low":9.94,"open":10.16,"volume":28940000},{"timestamp":1729690200,"date":"2024-10-23","index":1924,"close":10.15,"high":10.48,"low":10.06,"open":10.21,"volume":32444300},{"timestamp":1729776600,"date":"2024-10-24","index":1925,"close":10.27,"high":10.33,"low":10.12,"open":10.2,"volume":17213100},{"timestamp":1729863000,"date":"2024-10-25","index":1926,"close":10.45,"high":10.54,"low":10.29,"open":10.33,"volume":18672500},{"timestamp":1730122200,"date":"2024-10-28","index":1927,"close":10.71,"high":10.84,"low":10.54,"open":10.63,"volume":25316300},{"timestamp":1730208600,"date":"2024-10-29","index":1928,"close":10.89,"high":10.93,"low":10.54,"open":10.75,"volume":59701100}],"post":[{"timestamp":1730295000,"date":"2024-10-30","index":1929,"close":12.62,"high":12.83,"low":11.41,"open":11.53,"volume":102519300},{"timestamp":1730404802,"date":"2024-10-31","index":1930,"close":12.16,"high":12.73,"low":12.08,"open":12.57,"volume":75224620},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-08-01","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1721309400,"date":"2024-07-18","index":1856,"close":14.57,"high":14.91,"low":14.34,"open":14.76,"volume":14723700},{"timestamp":1721395800,"date":"2024-07-19","index":1857,"close":14.4,"high":14.74,"low":14.36,"open":14.51,"volume":12221200},{"timestamp":1721655000,"date":"2024-07-22","index":1858,"close":14.78,"high":14.91,"low":14.56,"open":14.59,"volume":10957500},{"timestamp":1721741400,"date":"2024-07-23","index":1859,"close":14.33,"high":15.35,"low":14.31,"open":15.16,"volume":22477900},{"timestamp":1721827800,"date":"2024-07-24","index":1860,"close":13.58,"high":13.99,"low":13.49,"open":13.99,"volume":19952200},{"timestamp":1721914200,"date":"2024-07-25","index":1861,"close":13.45,"high":13.78,"low":13.08,"open":13.57,"volume":18876300},{"timestamp":1722000600,"date":"2024-07-26","index":1862,"close":13.33,"high":13.72,"low":13.24,"open":13.65,"volume":18301700},{"timestamp":1722259800,"date":"2024-07-29","index":1863,"close":13.35,"high":13.55,"low":13.2,"open":13.5,"volume":17491500},{"timestamp":1722346200,"date":"2024-07-30","index":1864,"close":13.09,"high":13.34,"low":12.83,"open":13.31,"volume":29735800},{"timestamp":1722432600,"date":"2024-07-31","index":1865,"close":13.32,"high":13.6,"low":13.06,"open":13.15,"volume":27561000},{"timestamp":1722519000,"date":"2024-08-01","index":1866,"close":12.81,"high":13.95,"low":12.71,"open":13.81,"volume":62367500}],"post":[{"timestamp":1722605400,"date":"2024-08-02","index":1867,"close":9.36,"high":10.42,"low":9.3,"open":10.13,"volume":124970600},{"timestamp":1722864600,"date":"2024-08-05","index":1868,"close":8.71,"high":8.97,"low":8.3,"open":8.51,"volume":52149400},{"timestamp":1722951000,"date":"2024-08-06","index":1869,"close":8.64,"high":9.01,"low":8.52,"open":9,"volume":47097400},{"timestamp":1723037400,"date":"2024-08-07","index":1870,"close":8.29,"high":9.05,"low":8.29,"open":8.74,"volume":37159100},{"timestamp":1723123800,"date":"2024-08-08","index":1871,"close":8.94,"high":9.01,"low":8.35,"open":8.43,"volume":30984600},{"timestamp":1723210200,"date":"2024-08-09","index":1872,"close":9.05,"high":9.11,"low":8.83,"open":8.92,"volume":26475900},{"timestamp":1723469400,"date":"2024-08-12","index":1873,"close":9.02,"high":9.24,"low":8.95,"open":9.06,"volume":15243100},{"timestamp":1723555800,"date":"2024-08-13","index":1874,"close":9.23,"high":9.54,"low":9.08,"open":9.08,"volume":21013800},{"timestamp":1723642200,"date":"2024-08-14","index":1875,"close":9.03,"high":9.4,"low":8.94,"open":9.36,"volume":22886000},{"timestamp":1723728600,"date":"2024-08-15","index":1876,"close":9.3,"high":9.43,"low":9.14,"open":9.18,"volume":20618200},{"timestamp":1723815000,"date":"2024-08-16","index":1877,"close":9.23,"high":9.28,"low":9.03,"open":9.19,"volume":28183400}]},{"date":"2024-04-25","estimated":-0.05,"reported":0.03,"pre":[{"timestamp":1712842200,"date":"2024-04-11","index":1789,"close":11.36,"high":11.41,"low":10.85,"open":11.01,"volume":24554900},{"timestamp":1712928600,"date":"2024-04-12","index":1790,"close":10.85,"high":11.23,"low":10.83,"open":11.18,"volume":21646400},{"timestamp":1713187800,"date":"2024-04-15","index":1791,"close":10.34,"high":10.87,"low":10.27,"open":10.86,"volume":24598600},{"timestamp":1713274200,"date":"2024-04-16","index":1792,"close":10.41,"high":10.43,"low":10.08,"open":10.28,"volume":24221400},{"timestamp":1713360600,"date":"2024-04-17","index":1793,"close":10.9,"high":11.45,"low":10.43,"open":10.49,"volume":54242200},{"timestamp":1713447000,"date":"2024-04-18","index":1794,"close":11.63,"high":11.78,"low":11.07,"open":11.17,"volume":55108200},{"timestamp":1713533400,"date":"2024-04-19","index":1795,"close":11.16,"high":11.88,"low":11.11,"open":11.65,"volume":30256600},{"timestamp":1713792600,"date":"2024-04-22","index":1796,"close":11.14,"high":11.75,"low":10.88,"open":11.53,"volume":24949800},{"timestamp":1713879000,"date":"2024-04-23","index":1797,"close":11.39,"high":11.69,"low":11.14,"open":11.29,"volume":26017900},{"timestamp":1713965400,"date":"2024-04-24","index":1798,"close":11.08,"high":11.48,"low":10.96,"open":11.32,"volume":32755900},{"timestamp":1714051800,"date":"2024-04-25","index":1799,"close":11.4,"high":11.55,"low":10.54,"open":10.63,"volume":75962200}],"post":[{"timestamp":1714138200,"date":"2024-04-26","index":1800,"close":14.55,"high":14.94,"low":13.78,"open":14.48,"volume":159811900},{"timestamp":1714397400,"date":"2024-04-29","index":1801,"close":14.49,"high":14.87,"low":14.03,"open":14.35,"volume":51922300},{"timestamp":1714483800,"date":"2024-04-30","index":1802,"close":15.05,"high":15.36,"low":14.38,"open":14.48,"volume":56020000},{"timestamp":1714570200,"date":"2024-05-01","index":1803,"close":15.86,"high":16.2,"low":14.93,"open":15.1,"volume":46850500},{"timestamp":1714656600,"date":"2024-05-02","index":1804,"close":16.3,"high":16.31,"low":15.71,"open":16.02,"volume":28833500},{"timestamp":1714743000,"date":"2024-05-03","index":1805,"close":16.25,"high":16.53,"low":16.04,"open":16.53,"volume":23896800},{"timestamp":1715002200,"date":"2024-05-06","index":1806,"close":16.84,"high":16.97,"low":16.09,"open":16.39,"volume":32504100},{"timestamp":1715088600,"date":"2024-05-07","index":1807,"close":17.14,"high":17.29,"low":16.74,"open":16.78,"volume":24966200},{"timestamp":1715175000,"date":"2024-05-08","index":1808,"close":16.74,"high":16.98,"low":16.33,"open":16.39,"volume":31749000},{"timestamp":1715261400,"date":"2024-05-09","index":1809,"close":16.55,"high":16.76,"low":16.11,"open":16.71,"volume":36751800},{"timestamp":1715347800,"date":"2024-05-10","index":1810,"close":16.01,"high":16.6,"low":15.84,"open":16.58,"volume":26519500}]},{"date":"2024-02-06","estimated":0.06,"reported":0.08,"pre":[{"timestamp":1706020200,"date":"2024-01-23","index":1734,"close":16.33,"high":16.64,"low":16.17,"open":16.64,"volume":17034500},{"timestamp":1706106600,"date":"2024-01-24","index":1735,"close":16.32,"high":16.72,"low":16.22,"open":16.67,"volume":17403900},{"timestamp":1706193000,"date":"2024-01-25","index":1736,"close":16.29,"high":16.51,"low":16.2,"open":16.47,"volume":14223000},{"timestamp":1706279400,"date":"2024-01-26","index":1737,"close":16.25,"high":16.99,"low":16.24,"open":16.98,"volume":27636400},{"timestamp":1706538600,"date":"2024-01-29","index":1738,"close":16.89,"high":16.9,"low":16.09,"open":16.3,"volume":18698300},{"timestamp":1706625000,"date":"2024-01-30","index":1739,"close":16.47,"high":16.84,"low":16.33,"open":16.7,"volume":36009400},{"timestamp":1706711400,"date":"2024-01-31","index":1740,"close":15.89,"high":16.6,"low":15.82,"open":16.03,"volume":14822100},{"timestamp":1706797800,"date":"2024-02-01","index":1741,"close":15.87,"high":16.11,"low":15.77,"open":16.09,"volume":16179100},{"timestamp":1706884200,"date":"2024-02-02","index":1742,"close":17.05,"high":17.11,"low":16.11,"open":16.67,"volume":35675400},{"timestamp":1707143400,"date":"2024-02-05","index":1743,"close":16.75,"high":17.5,"low":16.3,"open":17.2,"volume":37737700},{"timestamp":1707229800,"date":"2024-02-06","index":1744,"close":17.45,"high":17.5,"low":16.77,"open":16.78,"volume":88330600}],"post":[{"timestamp":1707316200,"date":"2024-02-07","index":1745,"close":11.41,"high":12.39,"low":11.08,"open":12.03,"volume":185977600},{"timestamp":1707402600,"date":"2024-02-08","index":1746,"close":11.1,"high":11.5,"low":10.82,"open":11.29,"volume":87847300},{"timestamp":1707489000,"date":"2024-02-09","index":1747,"close":11.11,"high":11.28,"low":10.93,"open":11.26,"volume":54218100},{"timestamp":1707748200,"date":"2024-02-12","index":1748,"close":11.64,"high":12.08,"low":11.2,"open":11.28,"volume":65823300},{"timestamp":1707834600,"date":"2024-02-13","index":1749,"close":11.14,"high":11.62,"low":11.02,"open":11.24,"volume":40428100},{"timestamp":1707921000,"date":"2024-02-14","index":1750,"close":11.4,"high":11.45,"low":11.18,"open":11.34,"volume":24167900},{"timestamp":1708007400,"date":"2024-02-15","index":1751,"close":11.6,"high":11.8,"low":11.38,"open":11.42,"volume":24335900},{"timestamp":1708093800,"date":"2024-02-16","index":1752,"close":11.17,"high":11.44,"low":10.99,"open":11.34,"volume":43355200},{"timestamp":1708439400,"date":"2024-02-20","index":1753,"close":10.95,"high":11.14,"low":10.87,"open":11,"volume":37406100},{"timestamp":1708525800,"date":"2024-02-21","index":1754,"close":10.74,"high":10.96,"low":10.69,"open":10.83,"volume":25626000},{"timestamp":1708612200,"date":"2024-02-22","index":1755,"close":10.73,"high":11.04,"low":10.72,"open":10.85,"volume":46990000}]},{"date":"2023-10-24","estimated":-0.04,"reported":0.02,"pre":[{"timestamp":1696944600,"date":"2023-10-10","index":1663,"close":8.82,"high":9.11,"low":8.66,"open":8.7,"volume":22342600},{"timestamp":1697031000,"date":"2023-10-11","index":1664,"close":9.11,"high":9.13,"low":8.82,"open":8.85,"volume":18773800},{"timestamp":1697117400,"date":"2023-10-12","index":1665,"close":9.11,"high":9.33,"low":9.01,"open":9.06,"volume":29718200},{"timestamp":1697203800,"date":"2023-10-13","index":1666,"close":8.68,"high":9.14,"low":8.67,"open":9.1,"volume":27893000},{"timestamp":1697463000,"date":"2023-10-16","index":1667,"close":9.72,"high":9.75,"low":8.96,"open":9.02,"volume":56297800},{"timestamp":1697549400,"date":"2023-10-17","index":1668,"close":9.69,"high":9.77,"low":9.54,"open":9.56,"volume":24836000},{"timestamp":1697635800,"date":"2023-10-18","index":1669,"close":9.6,"high":9.76,"low":9.51,"open":9.6,"volume":19250400},{"timestamp":1697722200,"date":"2023-10-19","index":1670,"close":9.65,"high":9.87,"low":9.46,"open":9.55,"volume":21177200},{"timestamp":1697808600,"date":"2023-10-20","index":1671,"close":9.44,"high":9.67,"low":9.31,"open":9.6,"volume":29372600},{"timestamp":1698067800,"date":"2023-10-23","index":1672,"close":9.49,"high":9.88,"low":9.3,"open":9.35,"volume":37569200},{"timestamp":1698154200,"date":"2023-10-24","index":1673,"close":9.71,"high":9.98,"low":9.58,"open":9.63,"volume":71921400}],"post":[{"timestamp":1698240600,"date":"2023-10-25","index":1674,"close":9.19,"high":10.87,"low":9.1,"open":10.37,"volume":94403200},{"timestamp":1698327000,"date":"2023-10-26","index":1675,"close":9.3,"high":9.52,"low":8.91,"open":9.11,"volume":42454200},{"timestamp":1698413400,"date":"2023-10-27","index":1676,"close":9.3,"high":9.55,"low":9.18,"open":9.33,"volume":24606500},{"timestamp":1698672600,"date":"2023-10-30","index":1677,"close":9.7,"high":9.81,"low":9.29,"open":9.34,"volume":25083900},{"timestamp":1698759000,"date":"2023-10-31","index":1678,"close":10.01,"high":10.06,"low":9.6,"open":9.79,"volume":28796700},{"timestamp":1698845400,"date":"2023-11-01","index":1679,"close":9.99,"high":10.08,"low":9.81,"open":9.95,"volume":19548100},{"timestamp":1698931800,"date":"2023-11-02","index":1680,"close":10.43,"high":10.59,"low":10.1,"open":10.14,"volume":30659300},{"timestamp":1699018200,"date":"2023-11-03","index":1681,"close":10.72,"high":10.91,"low":10.52,"open":10.52,"volume":22872400},{"timestamp":1699281000,"date":"2023-11-06","index":1682,"close":10.73,"high":10.87,"low":10.62,"open":10.74,"volume":18754900},{"timestamp":1699367400,"date":"2023-11-07","index":1683,"close":10.96,"high":11.02,"low":10.68,"open":10.72,"volume":15836900},{"timestamp":1699453800,"date":"2023-11-08","index":1684,"close":11.23,"high":11.25,"low":10.86,"open":11.04,"volume":21448600}]},{"date":"2023-07-25","estimated":-0.04,"reported":-0.02,"pre":[{"timestamp":1689082200,"date":"2023-07-11","index":1599,"close":12.74,"high":13.08,"low":11.91,"open":11.94,"volume":43989800},{"timestamp":1689168600,"date":"2023-07-12","index":1600,"close":13.37,"high":13.62,"low":12.94,"open":13.06,"volume":40584300},{"timestamp":1689255000,"date":"2023-07-13","index":1601,"close":13.51,"high":13.89,"low":13.5,"open":13.58,"volume":40065300},{"timestamp":1689341400,"date":"2023-07-14","index":1602,"close":13.15,"high":13.63,"low":13,"open":13.49,"volume":26977700},{"timestamp":1689600600,"date":"2023-07-17","index":1603,"close":13.47,"high":13.64,"low":12.97,"open":13.14,"volume":28982300},{"timestamp":1689687000,"date":"2023-07-18","index":1604,"close":13.37,"high":13.51,"low":12.87,"open":13.49,"volume":33108100},{"timestamp":1689773400,"date":"2023-07-19","index":1605,"close":13.11,"high":13.53,"low":13.08,"open":13.43,"volume":28630900},{"timestamp":1689859800,"date":"2023-07-20","index":1606,"close":12.93,"high":13.27,"low":12.83,"open":12.94,"volume":20442800},{"timestamp":1689946200,"date":"2023-07-21","index":1607,"close":12.74,"high":13.06,"low":12.68,"open":13.06,"volume":21381200},{"timestamp":1690205400,"date":"2023-07-24","index":1608,"close":12.68,"high":12.93,"low":12.55,"open":12.86,"volume":23715500},{"timestamp":1690291800,"date":"2023-07-25","index":1609,"close":12.51,"high":12.67,"low":12.35,"open":12.52,"volume":68993700}],"post":[{"timestamp":1690378200,"date":"2023-07-26","index":1610,"close":10.73,"high":10.73,"low":9.99,"open":10.36,"volume":137880000},{"timestamp":1690464600,"date":"2023-07-27","index":1611,"close":10.33,"high":10.91,"low":10.18,"open":10.9,"volume":65311800},{"timestamp":1690551000,"date":"2023-07-28","index":1612,"close":10.68,"high":10.75,"low":10.29,"open":10.3,"volume":49135000},{"timestamp":1690810200,"date":"2023-07-31","index":1613,"close":11.36,"high":11.38,"low":10.66,"open":10.66,"volume":37947800},{"timestamp":1690896600,"date":"2023-08-01","index":1614,"close":11.28,"high":11.33,"low":11.04,"open":11.26,"volume":19576400},{"timestamp":1690983000,"date":"2023-08-02","index":1615,"close":10.97,"high":11.22,"low":10.88,"open":10.99,"volume":31209400},{"timestamp":1691069400,"date":"2023-08-03","index":1616,"close":10.79,"high":11,"low":10.69,"open":10.9,"volume":23726800},{"timestamp":1691155800,"date":"2023-08-04","index":1617,"close":10.75,"high":11.06,"low":10.72,"open":10.93,"volume":19965700},{"timestamp":1691415000,"date":"2023-08-07","index":1618,"close":10.57,"high":10.8,"low":10.5,"open":10.76,"volume":16688200},{"timestamp":1691501400,"date":"2023-08-08","index":1619,"close":10.54,"high":10.6,"low":10.19,"open":10.41,"volume":22353000},{"timestamp":1691587800,"date":"2023-08-09","index":1620,"close":10.44,"high":10.58,"low":10.39,"open":10.54,"volume":14402000}]},{"date":"2023-04-27","estimated":-0.01,"reported":0.01,"pre":[{"timestamp":1681392600,"date":"2023-04-13","index":1539,"close":10.74,"high":11.02,"low":10.71,"open":10.79,"volume":18569700},{"timestamp":1681479000,"date":"2023-04-14","index":1540,"close":10.69,"high":10.95,"low":10.55,"open":10.67,"volume":19894800},{"timestamp":1681738200,"date":"2023-04-17","index":1541,"close":10.88,"high":10.88,"low":10.57,"open":10.6,"volume":20609400},{"timestamp":1681824600,"date":"2023-04-18","index":1542,"close":11.04,"high":11.34,"low":11.01,"open":11.15,"volume":26453100},{"timestamp":1681911000,"date":"2023-04-19","index":1543,"close":10.98,"high":11.4,"low":10.85,"open":10.85,"volume":28011600},{"timestamp":1681997400,"date":"2023-04-20","index":1544,"close":10.14,"high":10.88,"low":10.12,"open":10.8,"volume":34102800},{"timestamp":1682083800,"date":"2023-04-21","index":1545,"close":10.01,"high":10.34,"low":9.98,"open":10.2,"volume":26418600},{"timestamp":1682343000,"date":"2023-04-24","index":1546,"close":10.22,"high":10.27,"low":9.92,"open":10.02,"volume":15394600},{"timestamp":1682429400,"date":"2023-04-25","index":1547,"close":10.16,"high":10.33,"low":10.13,"open":10.19,"volume":18736800},{"timestamp":1682515800,"date":"2023-04-26","index":1548,"close":9.88,"high":10.4,"low":9.81,"open":10.4,"volume":37987600},{"timestamp":1682602200,"date":"2023-04-27","index":1549,"close":10.5,"high":10.7,"low":9.87,"open":10.14,"volume":107216600}],"post":[{"timestamp":1682688600,"date":"2023-04-28","index":1550,"close":8.71,"high":8.71,"low":8.41,"open":8.62,"volume":95969900},{"timestamp":1682947800,"date":"2023-05-01","index":1551,"close":8.73,"high":8.93,"low":8.53,"open":8.78,"volume":42409900},{"timestamp":1683034200,"date":"2023-05-02","index":1552,"close":8.31,"high":8.67,"low":8.27,"open":8.58,"volume":41246400},{"timestamp":1683120600,"date":"2023-05-03","index":1553,"close":8.07,"high":8.35,"low":8.02,"open":8.28,"volume":40353900},{"timestamp":1683207000,"date":"2023-05-04","index":1554,"close":7.91,"high":8.09,"low":7.86,"open":8.04,"volume":29079600},{"timestamp":1683293400,"date":"2023-05-05","index":1555,"close":8.23,"high":8.31,"low":7.9,"open":8.03,"volume":30260300},{"timestamp":1683552600,"date":"2023-05-08","index":1556,"close":8.42,"high":8.49,"low":8.19,"open":8.31,"volume":21828100},{"timestamp":1683639000,"date":"2023-05-09","index":1557,"close":8.27,"high":8.36,"low":8.15,"open":8.26,"volume":21062700},{"timestamp":1683725400,"date":"2023-05-10","index":1558,"close":8.7,"high":8.73,"low":8.42,"open":8.49,"volume":38351300},{"timestamp":1683811800,"date":"2023-05-11","index":1559,"close":8.75,"high":8.8,"low":8.56,"open":8.67,"volume":19587000},{"timestamp":1683898200,"date":"2023-05-12","index":1560,"close":8.55,"high":8.81,"low":8.45,"open":8.75,"volume":17620500}]},{"date":"2023-01-31","estimated":0.11,"reported":0.14,"pre":[{"timestamp":1673965800,"date":"2023-01-17","index":1479,"close":9.67,"high":9.8,"low":9.3,"open":9.73,"volume":29736200},{"timestamp":1674052200,"date":"2023-01-18","index":1480,"close":9.41,"high":9.85,"low":9.25,"open":9.77,"volume":23576500},{"timestamp":1674138600,"date":"2023-01-19","index":1481,"close":9.62,"high":9.75,"low":9.31,"open":9.33,"volume":23414600},{"timestamp":1674225000,"date":"2023-01-20","index":1482,"close":9.99,"high":10,"low":9.48,"open":9.69,"volume":23493400},{"timestamp":1674484200,"date":"2023-01-23","index":1483,"close":10.2,"high":10.37,"low":9.8,"open":9.96,"volume":21301000},{"timestamp":1674570600,"date":"2023-01-24","index":1484,"close":10.26,"high":10.47,"low":10.02,"open":10.17,"volume":21399100},{"timestamp":1674657000,"date":"2023-01-25","index":1485,"close":9.67,"high":10.07,"low":9.51,"open":10,"volume":43033300},{"timestamp":1674743400,"date":"2023-01-26","index":1486,"close":10.19,"high":10.34,"low":9.89,"open":9.99,"volume":29750600},{"timestamp":1674829800,"date":"2023-01-27","index":1487,"close":10.91,"high":11.01,"low":10.1,"open":10.2,"volume":52512100},{"timestamp":1675089000,"date":"2023-01-30","index":1488,"close":11.09,"high":11.16,"low":10.69,"open":10.8,"volume":41466400},{"timestamp":1675175400,"date":"2023-01-31","index":1489,"close":11.56,"high":11.57,"low":11.18,"open":11.26,"volume":73903200}],"post":[{"timestamp":1675261800,"date":"2023-02-01","index":1490,"close":10.37,"high":10.47,"low":9.85,"open":10.07,"volume":118212400},{"timestamp":1675348200,"date":"2023-02-02","index":1491,"close":11.4,"high":11.68,"low":10.62,"open":10.8,"volume":81750200},{"timestamp":1675434600,"date":"2023-02-03","index":1492,"close":11,"high":11.61,"low":10.78,"open":10.87,"volume":44759900},{"timestamp":1675693800,"date":"2023-02-06","index":1493,"close":12.07,"high":12.17,"low":10.87,"open":10.91,"volume":64353000},{"timestamp":1675780200,"date":"2023-02-07","index":1494,"close":12.21,"high":12.44,"low":11.82,"open":12.21,"volume":53492300},{"timestamp":1675866600,"date":"2023-02-08","index":1495,"close":11.56,"high":12.29,"low":11.55,"open":12.17,"volume":33392500},{"timestamp":1675953000,"date":"2023-02-09","index":1496,"close":10.98,"high":11.83,"low":10.89,"open":11.8,"volume":34700500},{"timestamp":1676039400,"date":"2023-02-10","index":1497,"close":10.65,"high":10.94,"low":10.48,"open":10.8,"volume":25603800},{"timestamp":1676298600,"date":"2023-02-13","index":1498,"close":10.71,"high":11.15,"low":10.63,"open":10.8,"volume":25883300},{"timestamp":1676385000,"date":"2023-02-14","index":1499,"close":10.85,"high":11.1,"low":10.54,"open":10.64,"volume":29261700},{"timestamp":1676471400,"date":"2023-02-15","index":1500,"close":11.26,"high":11.28,"low":10.82,"open":10.85,"volume":23074900}]},{"date":"2022-10-20","estimated":-0.01,"reported":0.08,"pre":[{"timestamp":1665063000,"date":"2022-10-06","index":1410,"close":11.35,"high":11.85,"low":11.27,"open":11.3,"volume":31833700},{"timestamp":1665149400,"date":"2022-10-07","index":1411,"close":10.66,"high":11.08,"low":10.51,"open":10.98,"volume":22935500},{"timestamp":1665408600,"date":"2022-10-10","index":1412,"close":10.41,"high":10.65,"low":10.32,"open":10.62,"volume":19463800},{"timestamp":1665495000,"date":"2022-10-11","index":1413,"close":10.31,"high":10.6,"low":9.83,"open":10.37,"volume":32994200},{"timestamp":1665581400,"date":"2022-10-12","index":1414,"close":10.51,"high":10.56,"low":10.01,"open":10.3,"volume":31567900},{"timestamp":1665667800,"date":"2022-10-13","index":1415,"close":10.58,"high":10.65,"low":9.63,"open":10.08,"volume":40447900},{"timestamp":1665754200,"date":"2022-10-14","index":1416,"close":9.99,"high":11.02,"low":9.97,"open":10.83,"volume":27464100},{"timestamp":1666013400,"date":"2022-10-17","index":1417,"close":10.59,"high":10.88,"low":10.27,"open":10.28,"volume":40747300},{"timestamp":1666099800,"date":"2022-10-18","index":1418,"close":10.6,"high":11.14,"low":10.54,"open":10.96,"volume":38453900},{"timestamp":1666186200,"date":"2022-10-19","index":1419,"close":10.86,"high":11.4,"low":10.66,"open":10.82,"volume":52275600},{"timestamp":1666272600,"date":"2022-10-20","index":1420,"close":10.79,"high":11.36,"low":10.62,"open":10.9,"volume":125477800}],"post":[{"timestamp":1666359000,"date":"2022-10-21","index":1421,"close":7.76,"high":8.15,"low":7.33,"open":7.76,"volume":244675900},{"timestamp":1666618200,"date":"2022-10-24","index":1422,"close":8.31,"high":8.57,"low":7.49,"open":7.58,"volume":161717500},{"timestamp":1666704600,"date":"2022-10-25","index":1423,"close":9.6,"high":9.8,"low":8.26,"open":8.3,"volume":142016400},{"timestamp":1666791000,"date":"2022-10-26","index":1424,"close":9.58,"high":10.04,"low":9.26,"open":9.3,"volume":104527900},{"timestamp":1666877400,"date":"2022-10-27","index":1425,"close":9.56,"high":9.85,"low":9.35,"open":9.57,"volume":80704000},{"timestamp":1666963800,"date":"2022-10-28","index":1426,"close":10.08,"high":10.1,"low":9.6,"open":9.65,"volume":54030300},{"timestamp":1667223000,"date":"2022-10-31","index":1427,"close":9.91,"high":10.32,"low":9.7,"open":10.04,"volume":33479300},{"timestamp":1667309400,"date":"2022-11-01","index":1428,"close":10.25,"high":10.65,"low":9.8,"open":10.23,"volume":78222300},{"timestamp":1667395800,"date":"2022-11-02","index":1429,"close":9.54,"high":10.3,"low":9.51,"open":10.26,"volume":53841400},{"timestamp":1667482200,"date":"2022-11-03","index":1430,"close":9.16,"high":9.54,"low":9.13,"open":9.4,"volume":32201600},{"timestamp":1667568600,"date":"2022-11-04","index":1431,"close":9.14,"high":9.43,"low":8.88,"open":9.34,"volume":33927000}]},{"date":"2022-07-21","estimated":-0.02,"reported":-0.02,"pre":[{"timestamp":1657200600,"date":"2022-07-07","index":1346,"close":15.1,"high":15.11,"low":14.28,"open":14.4,"volume":25460900},{"timestamp":1657287000,"date":"2022-07-08","index":1347,"close":14.96,"high":15.3,"low":14.61,"open":14.75,"volume":21290700},{"timestamp":1657546200,"date":"2022-07-11","index":1348,"close":14.06,"high":14.84,"low":14,"open":14.59,"volume":21485300},{"timestamp":1657632600,"date":"2022-07-12","index":1349,"close":14.04,"high":14.59,"low":13.76,"open":14.24,"volume":24850900},{"timestamp":1657719000,"date":"2022-07-13","index":1350,"close":13.83,"high":14.24,"low":13.42,"open":13.74,"volume":24333700},{"timestamp":1657805400,"date":"2022-07-14","index":1351,"close":13.17,"high":13.87,"low":13.15,"open":13.79,"volume":24256700},{"timestamp":1657891800,"date":"2022-07-15","index":1352,"close":13.65,"high":14.09,"low":13.45,"open":13.5,"volume":38346800},{"timestamp":1658151000,"date":"2022-07-18","index":1353,"close":13.92,"high":14.55,"low":13.8,"open":13.87,"volume":44254900},{"timestamp":1658237400,"date":"2022-07-19","index":1354,"close":14.15,"high":14.22,"low":13.46,"open":13.97,"volume":34902400},{"timestamp":1658323800,"date":"2022-07-20","index":1355,"close":15.51,"high":15.64,"low":14.41,"open":14.52,"volume":47768400},{"timestamp":1658410200,"date":"2022-07-21","index":1356,"close":16.35,"high":16.55,"low":15.47,"open":15.54,"volume":116754700}],"post":[{"timestamp":1658496600,"date":"2022-07-22","index":1357,"close":9.96,"high":11.11,"low":9.91,"open":11.1,"volume":330993900},{"timestamp":1658755800,"date":"2022-07-25","index":1358,"close":9.95,"high":10.13,"low":9.66,"open":9.73,"volume":137819200},{"timestamp":1658842200,"date":"2022-07-26","index":1359,"close":9.63,"high":9.93,"low":9.63,"open":9.78,"volume":94591200},{"timestamp":1658928600,"date":"2022-07-27","index":1360,"close":9.55,"high":9.84,"low":9.38,"open":9.71,"volume":120729300},{"timestamp":1659015000,"date":"2022-07-28","index":1361,"close":9.67,"high":9.92,"low":9.34,"open":9.55,"volume":97531200},{"timestamp":1659101400,"date":"2022-07-29","index":1362,"close":9.88,"high":9.93,"low":9.47,"open":9.67,"volume":74531400},{"timestamp":1659360600,"date":"2022-08-01","index":1363,"close":9.54,"high":9.82,"low":9.5,"open":9.81,"volume":50125600},{"timestamp":1659447000,"date":"2022-08-02","index":1364,"close":9.87,"high":10.13,"low":9.51,"open":9.55,"volume":66355600},{"timestamp":1659533400,"date":"2022-08-03","index":1365,"close":10.32,"high":10.49,"low":9.92,"open":9.92,"volume":61691400},{"timestamp":1659619800,"date":"2022-08-04","index":1366,"close":10.25,"high":10.56,"low":10.1,"open":10.33,"volume":48278000},{"timestamp":1659706200,"date":"2022-08-05","index":1367,"close":10.18,"high":10.35,"low":9.98,"open":10.08,"volume":37576000}]},{"date":"2022-04-21","estimated":0.01,"reported":-0.02,"pre":[{"timestamp":1649251800,"date":"2022-04-06","index":1284,"close":36.47,"high":37.74,"low":35.64,"open":37.37,"volume":21554000},{"timestamp":1649338200,"date":"2022-04-07","index":1285,"close":36.25,"high":37.3,"low":34.58,"open":36.39,"volume":21490400},{"timestamp":1649424600,"date":"2022-04-08","index":1286,"close":35.67,"high":36.83,"low":35.41,"open":35.88,"volume":21718400},{"timestamp":1649683800,"date":"2022-04-11","index":1287,"close":34.4,"high":35.75,"low":34.05,"open":34.65,"volume":20890400},{"timestamp":1649770200,"date":"2022-04-12","index":1288,"close":33.57,"high":35.95,"low":33.19,"open":34.72,"volume":19538500},{"timestamp":1649856600,"date":"2022-04-13","index":1289,"close":34.68,"high":34.92,"low":33.34,"open":33.66,"volume":18160800},{"timestamp":1649943000,"date":"2022-04-14","index":1290,"close":33.19,"high":35.39,"low":33.17,"open":35.35,"volume":17741900},{"timestamp":1650288600,"date":"2022-04-18","index":1291,"close":32.64,"high":33.35,"low":31.6,"open":33.19,"volume":22468100},{"timestamp":1650375000,"date":"2022-04-19","index":1292,"close":33.63,"high":34.24,"low":32.32,"open":32.37,"volume":29558200},{"timestamp":1650461400,"date":"2022-04-20","index":1293,"close":30.76,"high":33.18,"low":30.7,"open":32.93,"volume":38448300},{"timestamp":1650547800,"date":"2022-04-21","index":1294,"close":29.42,"high":31.75,"low":28.75,"open":31.36,"volume":69311500}],"post":[{"timestamp":1650634200,"date":"2022-04-22","index":1295,"close":29.76,"high":31.21,"low":28.56,"open":28.67,"volume":77506100},{"timestamp":1650893400,"date":"2022-04-25","index":1296,"close":29.91,"high":30.79,"low":28.91,"open":29.28,"volume":42647800},{"timestamp":1650979800,"date":"2022-04-26","index":1297,"close":28.69,"high":29.72,"low":28.15,"open":29.52,"volume":34701800},{"timestamp":1651066200,"date":"2022-04-27","index":1298,"close":27.09,"high":28.99,"low":26.56,"open":27.97,"volume":40794900},{"timestamp":1651152600,"date":"2022-04-28","index":1299,"close":28.81,"high":28.96,"low":26.44,"open":27.91,"volume":44665200},{"timestamp":1651239000,"date":"2022-04-29","index":1300,"close":28.46,"high":30.37,"low":28.4,"open":29.07,"volume":39033200},{"timestamp":1651498200,"date":"2022-05-02","index":1301,"close":29.52,"high":29.54,"low":28.06,"open":28.26,"volume":23474700},{"timestamp":1651584600,"date":"2022-05-03","index":1302,"close":28.93,"high":29.73,"low":28.48,"open":29.41,"volume":24795100},{"timestamp":1651671000,"date":"2022-05-04","index":1303,"close":30.16,"high":30.19,"low":27.19,"open":28.85,"volume":30175400},{"timestamp":1651757400,"date":"2022-05-05","index":1304,"close":27.27,"high":29.65,"low":26.94,"open":29.65,"volume":27859000},{"timestamp":1651843800,"date":"2022-05-06","index":1305,"close":24.92,"high":27.2,"low":24.81,"open":27.11,"volume":31983200}]},{"date":"2022-02-03","estimated":0.1,"reported":0.22,"pre":[{"timestamp":1642689000,"date":"2022-01-20","index":1231,"close":34.99,"high":37.1,"low":34.92,"open":35.8,"volume":21672700},{"timestamp":1642775400,"date":"2022-01-21","index":1232,"close":32.12,"high":34.62,"low":32,"open":34,"volume":37648400},{"timestamp":1643034600,"date":"2022-01-24","index":1233,"close":31.8,"high":31.81,"low":28.02,"open":30.16,"volume":46502200},{"timestamp":1643121000,"date":"2022-01-25","index":1234,"close":30.66,"high":32.09,"low":30.08,"open":31.01,"volume":26893800},{"timestamp":1643207400,"date":"2022-01-26","index":1235,"close":28.63,"high":31.91,"low":28.16,"open":31.38,"volume":35467300},{"timestamp":1643293800,"date":"2022-01-27","index":1236,"close":28.3,"high":30.67,"low":28.17,"open":29.63,"volume":35331900},{"timestamp":1643380200,"date":"2022-01-28","index":1237,"close":30.42,"high":30.48,"low":28.13,"open":28.63,"volume":28380500},{"timestamp":1643639400,"date":"2022-01-31","index":1238,"close":32.54,"high":32.63,"low":30.65,"open":30.65,"volume":25872900},{"timestamp":1643725800,"date":"2022-02-01","index":1239,"close":33.66,"high":34.2,"low":32.21,"open":34.13,"volume":28108900},{"timestamp":1643812200,"date":"2022-02-02","index":1240,"close":32.07,"high":34.24,"low":31.73,"open":34.15,"volume":41654600},{"timestamp":1643898600,"date":"2022-02-03","index":1241,"close":24.5,"high":26.49,"low":24.32,"open":25.74,"volume":149336000}],"post":[{"timestamp":1643985000,"date":"2022-02-04","index":1242,"close":38.91,"high":40.65,"low":34.1,"open":35.27,"volume":308602500},{"timestamp":1644244200,"date":"2022-02-07","index":1243,"close":37.88,"high":39.59,"low":37.52,"open":38.51,"volume":96743300},{"timestamp":1644330600,"date":"2022-02-08","index":1244,"close":37.56,"high":37.76,"low":34.87,"open":35.51,"volume":85621100},{"timestamp":1644417000,"date":"2022-02-09","index":1245,"close":40.28,"high":40.33,"low":37.11,"open":37.74,"volume":67166800},{"timestamp":1644503400,"date":"2022-02-10","index":1246,"close":40.62,"high":41.97,"low":38.51,"open":38.51,"volume":65264300},{"timestamp":1644589800,"date":"2022-02-11","index":1247,"close":39.49,"high":41.97,"low":39.07,"open":40.38,"volume":42826900},{"timestamp":1644849000,"date":"2022-02-14","index":1248,"close":39.62,"high":41.89,"low":39.5,"open":39.96,"volume":37579800},{"timestamp":1644935400,"date":"2022-02-15","index":1249,"close":41.43,"high":41.46,"low":39.94,"open":40.16,"volume":26091600},{"timestamp":1645021800,"date":"2022-02-16","index":1250,"close":40.01,"high":40.6,"low":38.96,"open":38.96,"volume":35643500},{"timestamp":1645108200,"date":"2022-02-17","index":1251,"close":39.45,"high":40.82,"low":39.17,"open":40.45,"volume":24624400},{"timestamp":1645194600,"date":"2022-02-18","index":1252,"close":38.01,"high":40.4,"low":37.94,"open":39.61,"volume":23064200}]},{"date":"2021-10-21","estimated":0.08,"reported":0.17,"pre":[{"timestamp":1633613400,"date":"2021-10-07","index":1159,"close":76.28,"high":77.41,"low":74.1,"open":74.36,"volume":15547400},{"timestamp":1633699800,"date":"2021-10-08","index":1160,"close":75,"high":77.41,"low":74.74,"open":76.91,"volume":8909200},{"timestamp":1633959000,"date":"2021-10-11","index":1161,"close":73.53,"high":75.6,"low":73.5,"open":74.65,"volume":8990800},{"timestamp":1634045400,"date":"2021-10-12","index":1162,"close":75.26,"high":75.98,"low":73.53,"open":74.12,"volume":13691100},{"timestamp":1634131800,"date":"2021-10-13","index":1163,"close":74.95,"high":76.31,"low":74.3,"open":76.15,"volume":9998900},{"timestamp":1634218200,"date":"2021-10-14","index":1164,"close":76.64,"high":77.23,"low":75.72,"open":77.06,"volume":12948800},{"timestamp":1634304600,"date":"2021-10-15","index":1165,"close":77.34,"high":78.74,"low":75.87,"open":76.81,"volume":20414400},{"timestamp":1634563800,"date":"2021-10-18","index":1166,"close":75.8,"high":79.3,"low":72.61,"open":78.6,"volume":33053900},{"timestamp":1634650200,"date":"2021-10-19","index":1167,"close":76.43,"high":78.18,"low":73.9,"open":75.12,"volume":18720700},{"timestamp":1634736600,"date":"2021-10-20","index":1168,"close":75.65,"high":77.52,"low":74.67,"open":76.57,"volume":15739300},{"timestamp":1634823000,"date":"2021-10-21","index":1169,"close":75.11,"high":75.95,"low":73.89,"open":74.81,"volume":44450900}],"post":[{"timestamp":1634909400,"date":"2021-10-22","index":1170,"close":55.14,"high":60.78,"low":55.03,"open":58.75,"volume":153827500},{"timestamp":1635168600,"date":"2021-10-25","index":1171,"close":54.5,"high":56.15,"low":53.77,"open":55.96,"volume":62506800},{"timestamp":1635255000,"date":"2021-10-26","index":1172,"close":55.39,"high":57.18,"low":54.88,"open":55.24,"volume":52905700},{"timestamp":1635341400,"date":"2021-10-27","index":1173,"close":52.02,"high":55.23,"low":51.66,"open":55.05,"volume":52581300},{"timestamp":1635427800,"date":"2021-10-28","index":1174,"close":54.39,"high":54.96,"low":51.99,"open":52.68,"volume":34748800},{"timestamp":1635514200,"date":"2021-10-29","index":1175,"close":52.58,"high":53.99,"low":52.21,"open":53.97,"volume":32465500},{"timestamp":1635773400,"date":"2021-11-01","index":1176,"close":53.98,"high":54.11,"low":52.25,"open":52.99,"volume":22666700},{"timestamp":1635859800,"date":"2021-11-02","index":1177,"close":52.2,"high":53.66,"low":51.87,"open":53.57,"volume":24120400},{"timestamp":1635946200,"date":"2021-11-03","index":1178,"close":52.94,"high":52.97,"low":51.47,"open":51.95,"volume":16319300},{"timestamp":1636032600,"date":"2021-11-04","index":1179,"close":52.26,"high":53.38,"low":51.76,"open":53.08,"volume":16371700},{"timestamp":1636119000,"date":"2021-11-05","index":1180,"close":53.17,"high":53.57,"low":52.07,"open":52.15,"volume":17458700}]},{"date":"2021-07-22","estimated":-0.01,"reported":0.1,"pre":[{"timestamp":1625751000,"date":"2021-07-08","index":1095,"close":61.96,"high":64.39,"low":61.6,"open":62.92,"volume":17680900},{"timestamp":1625837400,"date":"2021-07-09","index":1096,"close":65.81,"high":65.89,"low":62.43,"open":62.5,"volume":17119700},{"timestamp":1626096600,"date":"2021-07-12","index":1097,"close":64.79,"high":66.25,"low":64.24,"open":65.9,"volume":8624000},{"timestamp":1626183000,"date":"2021-07-13","index":1098,"close":63.95,"high":65.47,"low":63.42,"open":64.75,"volume":9182000},{"timestamp":1626269400,"date":"2021-07-14","index":1099,"close":62.47,"high":64.81,"low":62.08,"open":64.51,"volume":11786300},{"timestamp":1626355800,"date":"2021-07-15","index":1100,"close":60.5,"high":62.63,"low":59.75,"open":61.64,"volume":14524500},{"timestamp":1626442200,"date":"2021-07-16","index":1101,"close":59.31,"high":62.26,"low":58.26,"open":61.22,"volume":22747500},{"timestamp":1626701400,"date":"2021-07-19","index":1102,"close":59.58,"high":60.32,"low":57.48,"open":57.88,"volume":13686700},{"timestamp":1626787800,"date":"2021-07-20","index":1103,"close":62.33,"high":63.06,"low":59.23,"open":60.59,"volume":16588700},{"timestamp":1626874200,"date":"2021-07-21","index":1104,"close":63.39,"high":63.64,"low":61.82,"open":62.09,"volume":11132600},{"timestamp":1626960600,"date":"2021-07-22","index":1105,"close":62.97,"high":63.74,"low":61.81,"open":62.82,"volume":28021800}],"post":[{"timestamp":1627047000,"date":"2021-07-23","index":1106,"close":77.97,"high":79.18,"low":74,"open":74.14,"volume":116232800},{"timestamp":1627306200,"date":"2021-07-26","index":1107,"close":76.32,"high":78.74,"low":74.27,"open":77.24,"volume":50598500},{"timestamp":1627392600,"date":"2021-07-27","index":1108,"close":73.97,"high":76.95,"low":71.83,"open":75.56,"volume":33077200},{"timestamp":1627479000,"date":"2021-07-28","index":1109,"close":76.16,"high":76.61,"low":72.63,"open":74.5,"volume":20878500},{"timestamp":1627565400,"date":"2021-07-29","index":1110,"close":74.92,"high":77.38,"low":74.71,"open":75.88,"volume":15786200},{"timestamp":1627651800,"date":"2021-07-30","index":1111,"close":74.42,"high":75.87,"low":73.62,"open":74.01,"volume":16173700},{"timestamp":1627911000,"date":"2021-08-02","index":1112,"close":73.5,"high":75.35,"low":73.29,"open":74.3,"volume":10369500},{"timestamp":1627997400,"date":"2021-08-03","index":1113,"close":73.38,"high":75.69,"low":71.87,"open":73.86,"volume":17770500},{"timestamp":1628083800,"date":"2021-08-04","index":1114,"close":76.9,"high":77.35,"low":72.38,"open":73,"volume":19408600},{"timestamp":1628170200,"date":"2021-08-05","index":1115,"close":77.32,"high":78.11,"low":74.55,"open":75.82,"volume":17294000},{"timestamp":1628256600,"date":"2021-08-06","index":1116,"close":75.98,"high":78.55,"low":75.6,"open":76.39,"volume":10733600}]},{"date":"2021-04-22","estimated":-0.05,"reported":null,"pre":[],"post":[]},{"date":"2021-02-04","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1611239400,"date":"2021-01-21","index":979,"close":54.4,"high":54.85,"low":53.01,"open":53.96,"volume":19747400},{"timestamp":1611325800,"date":"2021-01-22","index":980,"close":53.57,"high":54.43,"low":53.15,"open":53.9,"volume":16258700},{"timestamp":1611585000,"date":"2021-01-25","index":981,"close":53.65,"high":55.34,"low":50.91,"open":54.9,"volume":14822800},{"timestamp":1611671400,"date":"2021-01-26","index":982,"close":53.29,"high":54.44,"low":52.4,"open":54.12,"volume":13340000},{"timestamp":1611757800,"date":"2021-01-27","index":983,"close":48.95,"high":52.15,"low":48.14,"open":51.76,"volume":24099100},{"timestamp":1611844200,"date":"2021-01-28","index":984,"close":53.13,"high":54.78,"low":50.28,"open":50.81,"volume":25526700},{"timestamp":1611930600,"date":"2021-01-29","index":985,"close":52.94,"high":53.31,"low":50.76,"open":52.6,"volume":15104800},{"timestamp":1612189800,"date":"2021-02-01","index":986,"close":56.85,"high":56.91,"low":52.9,"open":54,"volume":21208800},{"timestamp":1612276200,"date":"2021-02-02","index":987,"close":58.87,"high":59.41,"low":56.95,"open":57.35,"volume":18725900},{"timestamp":1612362600,"date":"2021-02-03","index":988,"close":59.26,"high":60.52,"low":57.9,"open":60.35,"volume":22390900},{"timestamp":1612449000,"date":"2021-02-04","index":989,"close":58.31,"high":60.33,"low":58.31,"open":60.13,"volume":32019200}],"post":[{"timestamp":1612535400,"date":"2021-02-05","index":990,"close":63.64,"high":64.44,"low":55.51,"open":56.39,"volume":85646000},{"timestamp":1612794600,"date":"2021-02-08","index":991,"close":63.78,"high":63.78,"low":61.4,"open":63.34,"volume":28437300},{"timestamp":1612881000,"date":"2021-02-09","index":992,"close":62.8,"high":65.32,"low":62.33,"open":63.16,"volume":17318200},{"timestamp":1612967400,"date":"2021-02-10","index":993,"close":62.6,"high":63.78,"low":61.05,"open":63.43,"volume":10264600},{"timestamp":1613053800,"date":"2021-02-11","index":994,"close":62.23,"high":65.42,"low":61.72,"open":63.94,"volume":16315100},{"timestamp":1613140200,"date":"2021-02-12","index":995,"close":61.97,"high":63.29,"low":60.88,"open":62.06,"volume":11618100},{"timestamp":1613485800,"date":"2021-02-16","index":996,"close":62.81,"high":64.29,"low":61.18,"open":62.28,"volume":18671000},{"timestamp":1613572200,"date":"2021-02-17","index":997,"close":62.72,"high":63.22,"low":61.07,"open":62.03,"volume":14343000},{"timestamp":1613658600,"date":"2021-02-18","index":998,"close":62.87,"high":64,"low":61.4,"open":61.98,"volume":12937400},{"timestamp":1613745000,"date":"2021-02-19","index":999,"close":65.52,"high":65.79,"low":63.73,"open":63.92,"volume":24490600},{"timestamp":1614004200,"date":"2021-02-22","index":1000,"close":63.41,"high":67.5,"low":63.08,"open":66.35,"volume":22511600}]},{"date":"2020-10-20","estimated":-0.05,"reported":0.01,"pre":[{"timestamp":1601991000,"date":"2020-10-06","index":906,"close":26.73,"high":27.79,"low":26.51,"open":27.5,"volume":14543900},{"timestamp":1602077400,"date":"2020-10-07","index":907,"close":26.67,"high":27.13,"low":26.62,"open":27.1,"volume":8622900},{"timestamp":1602163800,"date":"2020-10-08","index":908,"close":27.05,"high":27.14,"low":26.81,"open":27,"volume":9753100},{"timestamp":1602250200,"date":"2020-10-09","index":909,"close":27,"high":27.47,"low":26.9,"open":27.16,"volume":10984700},{"timestamp":1602509400,"date":"2020-10-12","index":910,"close":26.96,"high":27.67,"low":26.94,"open":27.36,"volume":11117800},{"timestamp":1602595800,"date":"2020-10-13","index":911,"close":27,"high":27.38,"low":26.91,"open":27.27,"volume":11849000},{"timestamp":1602682200,"date":"2020-10-14","index":912,"close":27.32,"high":27.44,"low":26.68,"open":27.22,"volume":13556700},{"timestamp":1602768600,"date":"2020-10-15","index":913,"close":28.06,"high":28.1,"low":26.88,"open":27.05,"volume":18957000},{"timestamp":1602855000,"date":"2020-10-16","index":914,"close":27.83,"high":28.56,"low":27.52,"open":28.5,"volume":21636200},{"timestamp":1603114200,"date":"2020-10-19","index":915,"close":28.66,"high":29.08,"low":28.25,"open":28.25,"volume":31479300},{"timestamp":1603200600,"date":"2020-10-20","index":916,"close":28.45,"high":28.95,"low":27.91,"open":28.28,"volume":47067900}],"post":[{"timestamp":1603287000,"date":"2020-10-21","index":917,"close":36.5,"high":38.89,"low":34.52,"open":34.97,"volume":254363100},{"timestamp":1603373400,"date":"2020-10-22","index":918,"close":38.97,"high":39.19,"low":36.86,"open":36.94,"volume":124632400},{"timestamp":1603459800,"date":"2020-10-23","index":919,"close":43.17,"high":43.19,"low":39.17,"open":39.43,"volume":206472900},{"timestamp":1603719000,"date":"2020-10-26","index":920,"close":41.27,"high":44.18,"low":40.91,"open":43.19,"volume":138808600},{"timestamp":1603805400,"date":"2020-10-27","index":921,"close":41.54,"high":42.34,"low":40.8,"open":41.55,"volume":63646900},{"timestamp":1603891800,"date":"2020-10-28","index":922,"close":42.86,"high":43.4,"low":40.12,"open":40.31,"volume":78827800},{"timestamp":1603978200,"date":"2020-10-29","index":923,"close":42.22,"high":43.6,"low":41.51,"open":43.3,"volume":38288000},{"timestamp":1604064600,"date":"2020-10-30","index":924,"close":39.39,"high":42.12,"low":38.79,"open":42.06,"volume":52760300},{"timestamp":1604327400,"date":"2020-11-02","index":925,"close":40.79,"high":40.95,"low":38.67,"open":39.53,"volume":37493800},{"timestamp":1604413800,"date":"2020-11-03","index":926,"close":41.17,"high":41.69,"low":40.35,"open":40.7,"volume":22719800},{"timestamp":1604500200,"date":"2020-11-04","index":927,"close":41.99,"high":42.54,"low":41.06,"open":41.56,"volume":23314800}]},{"date":"2020-07-21","estimated":-0.09,"reported":-0.09,"pre":[{"timestamp":1594128600,"date":"2020-07-07","index":842,"close":24.81,"high":25.58,"low":23.55,"open":23.73,"volume":41802600},{"timestamp":1594215000,"date":"2020-07-08","index":843,"close":26.41,"high":26.5,"low":25.14,"open":25.28,"volume":39698900},{"timestamp":1594301400,"date":"2020-07-09","index":844,"close":25.94,"high":26.76,"low":25.25,"open":26.05,"volume":21725900},{"timestamp":1594387800,"date":"2020-07-10","index":845,"close":25.53,"high":25.93,"low":24.91,"open":25.92,"volume":23809100},{"timestamp":1594647000,"date":"2020-07-13","index":846,"close":24.27,"high":26.28,"low":24.23,"open":25.82,"volume":21231300},{"timestamp":1594733400,"date":"2020-07-14","index":847,"close":23.74,"high":24.27,"low":23.02,"open":24,"volume":30313400},{"timestamp":1594819800,"date":"2020-07-15","index":848,"close":24.54,"high":24.65,"low":23.69,"open":24.15,"volume":24478500},{"timestamp":1594906200,"date":"2020-07-16","index":849,"close":23.9,"high":24.42,"low":23.44,"open":24.18,"volume":20179600},{"timestamp":1594992600,"date":"2020-07-17","index":850,"close":24.54,"high":24.68,"low":23.79,"open":23.94,"volume":17423800},{"timestamp":1595251800,"date":"2020-07-20","index":851,"close":25.27,"high":25.32,"low":24.46,"open":24.86,"volume":20237600},{"timestamp":1595338200,"date":"2020-07-21","index":852,"close":24.74,"high":25.74,"low":24.58,"open":25.58,"volume":51053700}],"post":[{"timestamp":1595424600,"date":"2020-07-22","index":853,"close":23.2,"high":23.79,"low":22.46,"open":23.49,"volume":83824300},{"timestamp":1595511000,"date":"2020-07-23","index":854,"close":21.97,"high":23.09,"low":21.8,"open":22.78,"volume":47380200},{"timestamp":1595597400,"date":"2020-07-24","index":855,"close":22.15,"high":22.45,"low":21.53,"open":21.88,"volume":22471800},{"timestamp":1595856600,"date":"2020-07-27","index":856,"close":22.84,"high":22.85,"low":22.2,"open":22.34,"volume":21434900},{"timestamp":1595943000,"date":"2020-07-28","index":857,"close":22.59,"high":22.99,"low":22.42,"open":22.66,"volume":15210800},{"timestamp":1596029400,"date":"2020-07-29","index":858,"close":22.9,"high":23,"low":22.62,"open":22.85,"volume":13132400},{"timestamp":1596115800,"date":"2020-07-30","index":859,"close":22.41,"high":22.9,"low":22.35,"open":22.7,"volume":17607600},{"timestamp":1596202200,"date":"2020-07-31","index":860,"close":22.42,"high":23.96,"low":22.05,"open":22.83,"volume":51491900},{"timestamp":1596461400,"date":"2020-08-03","index":861,"close":21.22,"high":21.89,"low":20.61,"open":21.89,"volume":56421600},{"timestamp":1596547800,"date":"2020-08-04","index":862,"close":21.76,"high":22.27,"low":21.18,"open":21.19,"volume":25185200},{"timestamp":1596634200,"date":"2020-08-05","index":863,"close":21.7,"high":22.14,"low":21.51,"open":21.78,"volume":17242500}]},{"date":"2020-04-21","estimated":-0.07,"reported":-0.08,"pre":[{"timestamp":1586179800,"date":"2020-04-06","index":779,"close":12.16,"high":12.25,"low":11.32,"open":11.47,"volume":23954200},{"timestamp":1586266200,"date":"2020-04-07","index":780,"close":12.1,"high":12.73,"low":12.01,"open":12.6,"volume":26238700},{"timestamp":1586352600,"date":"2020-04-08","index":781,"close":13.22,"high":13.45,"low":12.5,"open":12.57,"volume":29895900},{"timestamp":1586439000,"date":"2020-04-09","index":782,"close":13.61,"high":13.87,"low":13.21,"open":13.52,"volume":30755000},{"timestamp":1586784600,"date":"2020-04-13","index":783,"close":13.54,"high":13.82,"low":13.16,"open":13.69,"volume":16725800},{"timestamp":1586871000,"date":"2020-04-14","index":784,"close":13.78,"high":14.09,"low":13.55,"open":13.7,"volume":18277700},{"timestamp":1586957400,"date":"2020-04-15","index":785,"close":13.58,"high":13.69,"low":13.37,"open":13.46,"volume":17873400},{"timestamp":1587043800,"date":"2020-04-16","index":786,"close":13.02,"high":13.65,"low":12.63,"open":13.63,"volume":32030500},{"timestamp":1587130200,"date":"2020-04-17","index":787,"close":12.98,"high":13.47,"low":12.84,"open":13.2,"volume":21355400},{"timestamp":1587389400,"date":"2020-04-20","index":788,"close":12.92,"high":13.34,"low":12.52,"open":12.77,"volume":25989100},{"timestamp":1587475800,"date":"2020-04-21","index":789,"close":12.44,"high":13.04,"low":12.44,"open":12.71,"volume":46695300}],"post":[{"timestamp":1587562200,"date":"2020-04-22","index":790,"close":17.01,"high":17.15,"low":14.85,"open":15.18,"volume":170767000},{"timestamp":1587648600,"date":"2020-04-23","index":791,"close":16.06,"high":16.86,"low":16.03,"open":16.51,"volume":89404300},{"timestamp":1587735000,"date":"2020-04-24","index":792,"close":16,"high":16.22,"low":15.58,"open":15.94,"volume":65353300},{"timestamp":1587994200,"date":"2020-04-27","index":793,"close":16.91,"high":17,"low":16.1,"open":16.25,"volume":43135600},{"timestamp":1588080600,"date":"2020-04-28","index":794,"close":16.41,"high":17.26,"low":16.15,"open":17.03,"volume":28909900},{"timestamp":1588167000,"date":"2020-04-29","index":795,"close":17.83,"high":17.87,"low":16.6,"open":16.8,"volume":41753600},{"timestamp":1588253400,"date":"2020-04-30","index":796,"close":17.61,"high":17.99,"low":17.23,"open":17.5,"volume":30870800},{"timestamp":1588339800,"date":"2020-05-01","index":797,"close":16.79,"high":17.3,"low":16.53,"open":17,"volume":27128400},{"timestamp":1588599000,"date":"2020-05-04","index":798,"close":17.1,"high":17.19,"low":16.53,"open":16.6,"volume":17655700},{"timestamp":1588685400,"date":"2020-05-05","index":799,"close":17.51,"high":17.75,"low":17.12,"open":17.17,"volume":25580200},{"timestamp":1588771800,"date":"2020-05-06","index":800,"close":17.33,"high":17.82,"low":17.01,"open":17.02,"volume":25366200}]},{"date":"2020-02-04","estimated":0.01,"reported":0.03,"pre":[{"timestamp":1579617000,"date":"2020-01-21","index":726,"close":19,"high":19.25,"low":18.77,"open":19.02,"volume":24782500},{"timestamp":1579703400,"date":"2020-01-22","index":727,"close":19.1,"high":19.53,"low":19.06,"open":19.23,"volume":23406900},{"timestamp":1579789800,"date":"2020-01-23","index":728,"close":19.25,"high":19.43,"low":18.91,"open":19.18,"volume":25071500},{"timestamp":1579876200,"date":"2020-01-24","index":729,"close":19.05,"high":19.75,"low":18.84,"open":19.71,"volume":32866700},{"timestamp":1580135400,"date":"2020-01-27","index":730,"close":18.62,"high":18.77,"low":18.27,"open":18.47,"volume":19065300},{"timestamp":1580221800,"date":"2020-01-28","index":731,"close":18.99,"high":19.11,"low":18.7,"open":18.8,"volume":23612400},{"timestamp":1580308200,"date":"2020-01-29","index":732,"close":19.14,"high":19.27,"low":18.93,"open":19.15,"volume":18142900},{"timestamp":1580394600,"date":"2020-01-30","index":733,"close":18.88,"high":18.97,"low":18.58,"open":18.81,"volume":17175600},{"timestamp":1580481000,"date":"2020-01-31","index":734,"close":18.38,"high":18.79,"low":18.18,"open":18.73,"volume":24963100},{"timestamp":1580740200,"date":"2020-02-03","index":735,"close":18.23,"high":18.85,"low":18.2,"open":18.65,"volume":30463800},{"timestamp":1580826600,"date":"2020-02-04","index":736,"close":18.98,"high":19.03,"low":18.23,"open":18.48,"volume":56952100}],"post":[{"timestamp":1580913000,"date":"2020-02-05","index":737,"close":16.19,"high":18.08,"low":16.11,"open":18.02,"volume":109380400},{"timestamp":1580999400,"date":"2020-02-06","index":738,"close":17,"high":17.14,"low":16.28,"open":16.36,"volume":40145600},{"timestamp":1581085800,"date":"2020-02-07","index":739,"close":17.13,"high":17.18,"low":16.68,"open":16.96,"volume":28828800},{"timestamp":1581345000,"date":"2020-02-10","index":740,"close":17.6,"high":17.6,"low":17,"open":17.05,"volume":22060300},{"timestamp":1581431400,"date":"2020-02-11","index":741,"close":17.61,"high":17.8,"low":17.44,"open":17.65,"volume":18698600},{"timestamp":1581517800,"date":"2020-02-12","index":742,"close":17.4,"high":17.66,"low":17.19,"open":17.66,"volume":17627900},{"timestamp":1581604200,"date":"2020-02-13","index":743,"close":17.59,"high":17.74,"low":17.17,"open":17.22,"volume":13770400},{"timestamp":1581690600,"date":"2020-02-14","index":744,"close":17.56,"high":17.86,"low":17.43,"open":17.54,"volume":15255400},{"timestamp":1582036200,"date":"2020-02-18","index":745,"close":17.17,"high":17.53,"low":16.74,"open":17.44,"volume":29711400},{"timestamp":1582122600,"date":"2020-02-19","index":746,"close":17.2,"high":17.33,"low":17.1,"open":17.23,"volume":16805100},{"timestamp":1582209000,"date":"2020-02-20","index":747,"close":16.92,"high":17.39,"low":16.6,"open":17.09,"volume":22831600}]}] diff --git a/data/SOFI_full.json b/data/SOFI_full.json index e0e0bbc22..579b645ec 100644 --- a/data/SOFI_full.json +++ b/data/SOFI_full.json @@ -1 +1 @@ -[{"date":"2025-10-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-27","estimated":0.04,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1728912600,"date":"2024-10-14","index":950,"close":10.04,"high":10.07,"low":9.38,"open":9.62,"volume":116449900},{"timestamp":1728999000,"date":"2024-10-15","index":951,"close":10.18,"high":10.49,"low":10.03,"open":10.16,"volume":87195400},{"timestamp":1729085400,"date":"2024-10-16","index":952,"close":10.04,"high":10.32,"low":9.91,"open":10.23,"volume":48045000},{"timestamp":1729171800,"date":"2024-10-17","index":953,"close":9.87,"high":10.03,"low":9.62,"open":10.01,"volume":50293900},{"timestamp":1729258200,"date":"2024-10-18","index":954,"close":10.18,"high":10.18,"low":9.88,"open":9.91,"volume":31400300},{"timestamp":1729517400,"date":"2024-10-21","index":955,"close":10.4,"high":10.54,"low":10.19,"open":10.26,"volume":50814300},{"timestamp":1729603800,"date":"2024-10-22","index":956,"close":10.58,"high":10.62,"low":10.32,"open":10.32,"volume":36501700},{"timestamp":1729690200,"date":"2024-10-23","index":957,"close":10.42,"high":10.65,"low":10.18,"open":10.55,"volume":38130400},{"timestamp":1729776600,"date":"2024-10-24","index":958,"close":10.93,"high":11.3,"low":10.78,"open":10.91,"volume":72141300},{"timestamp":1729863000,"date":"2024-10-25","index":959,"close":10.99,"high":11.34,"low":10.89,"open":11.21,"volume":58331300},{"timestamp":1730122200,"date":"2024-10-28","index":960,"close":11.19,"high":11.31,"low":11.02,"open":11.21,"volume":69753400}],"post":[{"timestamp":1730208600,"date":"2024-10-29","index":961,"close":10.47,"high":10.8,"low":9.77,"open":10.75,"volume":164917900},{"timestamp":1730295000,"date":"2024-10-30","index":962,"close":11.22,"high":11.5,"low":10.46,"open":10.47,"volume":94813700},{"timestamp":1730398170,"date":"2024-10-31","index":963,"close":11.29,"high":11.31,"low":10.88,"open":11.18,"volume":39988345},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-30","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2024-04-29","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1712928600,"date":"2024-04-12","index":823,"close":7.33,"high":7.6,"low":7.3,"open":7.56,"volume":36044300},{"timestamp":1713187800,"date":"2024-04-15","index":824,"close":7.12,"high":7.42,"low":7.08,"open":7.33,"volume":33759400},{"timestamp":1713274200,"date":"2024-04-16","index":825,"close":7.2,"high":7.28,"low":6.97,"open":7.05,"volume":34200500},{"timestamp":1713360600,"date":"2024-04-17","index":826,"close":7.16,"high":7.34,"low":7.12,"open":7.23,"volume":29625600},{"timestamp":1713447000,"date":"2024-04-18","index":827,"close":7.13,"high":7.38,"low":7.07,"open":7.16,"volume":34419100},{"timestamp":1713533400,"date":"2024-04-19","index":828,"close":7.11,"high":7.28,"low":7.05,"open":7.08,"volume":36530500},{"timestamp":1713792600,"date":"2024-04-22","index":829,"close":7.25,"high":7.29,"low":7.11,"open":7.17,"volume":31327400},{"timestamp":1713879000,"date":"2024-04-23","index":830,"close":7.58,"high":7.59,"low":7.22,"open":7.24,"volume":40321500},{"timestamp":1713965400,"date":"2024-04-24","index":831,"close":7.6,"high":7.68,"low":7.46,"open":7.61,"volume":39726800},{"timestamp":1714051800,"date":"2024-04-25","index":832,"close":7.59,"high":7.6,"low":7.26,"open":7.42,"volume":47658800},{"timestamp":1714138200,"date":"2024-04-26","index":833,"close":7.87,"high":7.9,"low":7.58,"open":7.7,"volume":88631000}],"post":[{"timestamp":1714397400,"date":"2024-04-29","index":834,"close":7.05,"high":7.45,"low":7,"open":7.37,"volume":149660200},{"timestamp":1714483800,"date":"2024-04-30","index":835,"close":6.78,"high":6.89,"low":6.61,"open":6.88,"volume":78411600},{"timestamp":1714570200,"date":"2024-05-01","index":836,"close":6.92,"high":7.18,"low":6.65,"open":6.7,"volume":68347700},{"timestamp":1714656600,"date":"2024-05-02","index":837,"close":6.99,"high":7.11,"low":6.86,"open":7.03,"volume":45473400},{"timestamp":1714743000,"date":"2024-05-03","index":838,"close":6.96,"high":7.24,"low":6.88,"open":7.13,"volume":56618000},{"timestamp":1715002200,"date":"2024-05-06","index":839,"close":7.16,"high":7.27,"low":7.03,"open":7.05,"volume":50016600},{"timestamp":1715088600,"date":"2024-05-07","index":840,"close":7.06,"high":7.19,"low":7.03,"open":7.12,"volume":31025600},{"timestamp":1715175000,"date":"2024-05-08","index":841,"close":7.05,"high":7.09,"low":6.93,"open":6.98,"volume":29637600},{"timestamp":1715261400,"date":"2024-05-09","index":842,"close":7.06,"high":7.13,"low":6.99,"open":7.08,"volume":22463500},{"timestamp":1715347800,"date":"2024-05-10","index":843,"close":6.94,"high":7.09,"low":6.92,"open":7.05,"volume":29080800},{"timestamp":1715607000,"date":"2024-05-13","index":844,"close":7.11,"high":7.32,"low":7,"open":7.03,"volume":55264000}]},{"date":"2024-01-29","estimated":null,"reported":0.02,"pre":[],"post":[]},{"date":"2023-10-30","estimated":-0.07,"reported":-0.03,"pre":[{"timestamp":1697203800,"date":"2023-10-13","index":699,"close":8.12,"high":8.48,"low":8.06,"open":8.44,"volume":21977600},{"timestamp":1697463000,"date":"2023-10-16","index":700,"close":8.25,"high":8.35,"low":8.08,"open":8.24,"volume":16675200},{"timestamp":1697549400,"date":"2023-10-17","index":701,"close":8.25,"high":8.36,"low":8.08,"open":8.1,"volume":18473600},{"timestamp":1697635800,"date":"2023-10-18","index":702,"close":7.77,"high":8.26,"low":7.69,"open":8.19,"volume":26281300},{"timestamp":1697722200,"date":"2023-10-19","index":703,"close":7.63,"high":7.98,"low":7.59,"open":7.75,"volume":26767700},{"timestamp":1697808600,"date":"2023-10-20","index":704,"close":7.37,"high":7.68,"low":7.32,"open":7.55,"volume":27223700},{"timestamp":1698067800,"date":"2023-10-23","index":705,"close":7.26,"high":7.5,"low":6.97,"open":7.28,"volume":29748000},{"timestamp":1698154200,"date":"2023-10-24","index":706,"close":7.38,"high":7.57,"low":7.26,"open":7.4,"volume":23335900},{"timestamp":1698240600,"date":"2023-10-25","index":707,"close":7.08,"high":7.27,"low":7.02,"open":7.24,"volume":31058500},{"timestamp":1698327000,"date":"2023-10-26","index":708,"close":6.9,"high":7.17,"low":6.8,"open":7.04,"volume":47046900},{"timestamp":1698413400,"date":"2023-10-27","index":709,"close":6.87,"high":7.08,"low":6.85,"open":7.07,"volume":45332100}],"post":[{"timestamp":1698672600,"date":"2023-10-30","index":710,"close":6.94,"high":7.88,"low":6.68,"open":7.6,"volume":125927200},{"timestamp":1698759000,"date":"2023-10-31","index":711,"close":7.55,"high":7.57,"low":7.03,"open":7.04,"volume":63310400},{"timestamp":1698845400,"date":"2023-11-01","index":712,"close":7.58,"high":7.75,"low":7.35,"open":7.64,"volume":42359700},{"timestamp":1698931800,"date":"2023-11-02","index":713,"close":8.17,"high":8.2,"low":7.88,"open":7.9,"volume":45933900},{"timestamp":1699018200,"date":"2023-11-03","index":714,"close":8.01,"high":8.48,"low":8,"open":8.28,"volume":41472500},{"timestamp":1699281000,"date":"2023-11-06","index":715,"close":7.49,"high":8.06,"low":7.37,"open":8.05,"volume":46262100},{"timestamp":1699367400,"date":"2023-11-07","index":716,"close":7.42,"high":7.6,"low":7.33,"open":7.5,"volume":34068100},{"timestamp":1699453800,"date":"2023-11-08","index":717,"close":7.31,"high":7.39,"low":7.12,"open":7.38,"volume":28150800},{"timestamp":1699540200,"date":"2023-11-09","index":718,"close":6.85,"high":7.17,"low":6.57,"open":7.16,"volume":86607400},{"timestamp":1699626600,"date":"2023-11-10","index":719,"close":6.94,"high":6.95,"low":6.74,"open":6.92,"volume":29494800},{"timestamp":1699885800,"date":"2023-11-13","index":720,"close":7.04,"high":7.11,"low":6.72,"open":6.85,"volume":33982500}]},{"date":"2023-07-31","estimated":-0.06,"reported":-0.06,"pre":[{"timestamp":1689341400,"date":"2023-07-14","index":635,"close":9.08,"high":9.45,"low":8.94,"open":9.22,"volume":38350800},{"timestamp":1689600600,"date":"2023-07-17","index":636,"close":9.48,"high":9.81,"low":8.99,"open":9.04,"volume":48308500},{"timestamp":1689687000,"date":"2023-07-18","index":637,"close":9.57,"high":9.74,"low":9.43,"open":9.55,"volume":33895900},{"timestamp":1689773400,"date":"2023-07-19","index":638,"close":9.85,"high":10.13,"low":9.65,"open":9.76,"volume":50051500},{"timestamp":1689859800,"date":"2023-07-20","index":639,"close":9.57,"high":9.99,"low":9.37,"open":9.63,"volume":41587700},{"timestamp":1689946200,"date":"2023-07-21","index":640,"close":9.43,"high":9.7,"low":9.26,"open":9.68,"volume":34444800},{"timestamp":1690205400,"date":"2023-07-24","index":641,"close":9.45,"high":9.56,"low":9.3,"open":9.44,"volume":26643500},{"timestamp":1690291800,"date":"2023-07-25","index":642,"close":9.33,"high":9.78,"low":9.31,"open":9.4,"volume":38811100},{"timestamp":1690378200,"date":"2023-07-26","index":643,"close":9.52,"high":9.54,"low":9.21,"open":9.26,"volume":34922300},{"timestamp":1690464600,"date":"2023-07-27","index":644,"close":9.09,"high":9.73,"low":8.94,"open":9.71,"volume":45958200},{"timestamp":1690551000,"date":"2023-07-28","index":645,"close":9.55,"high":9.6,"low":9.16,"open":9.36,"volume":58205300}],"post":[{"timestamp":1690810200,"date":"2023-07-31","index":646,"close":11.45,"high":11.7,"low":10.3,"open":10.39,"volume":210958900},{"timestamp":1690896600,"date":"2023-08-01","index":647,"close":10.35,"high":11.1,"low":10.31,"open":11.06,"volume":88881800},{"timestamp":1690983000,"date":"2023-08-02","index":648,"close":10.08,"high":10.28,"low":9.72,"open":10.12,"volume":62865900},{"timestamp":1691069400,"date":"2023-08-03","index":649,"close":10.05,"high":10.17,"low":9.86,"open":9.92,"volume":37651500},{"timestamp":1691155800,"date":"2023-08-04","index":650,"close":9.5,"high":10.1,"low":9.47,"open":10.08,"volume":42370200},{"timestamp":1691415000,"date":"2023-08-07","index":651,"close":9.39,"high":9.57,"low":9.16,"open":9.5,"volume":31682000},{"timestamp":1691501400,"date":"2023-08-08","index":652,"close":9.31,"high":9.45,"low":9.01,"open":9.03,"volume":28127800},{"timestamp":1691587800,"date":"2023-08-09","index":653,"close":8.99,"high":9.27,"low":8.8,"open":9.27,"volume":43368300},{"timestamp":1691674200,"date":"2023-08-10","index":654,"close":8.72,"high":9.24,"low":8.72,"open":9.09,"volume":37657800},{"timestamp":1691760600,"date":"2023-08-11","index":655,"close":8.65,"high":8.7,"low":8.42,"open":8.53,"volume":26833600},{"timestamp":1692019800,"date":"2023-08-14","index":656,"close":8.68,"high":8.71,"low":8.36,"open":8.52,"volume":27735500}]},{"date":"2023-05-01","estimated":-0.07,"reported":-0.05,"pre":[{"timestamp":1681479000,"date":"2023-04-14","index":573,"close":5.92,"high":6.03,"low":5.77,"open":5.99,"volume":24086000},{"timestamp":1681738200,"date":"2023-04-17","index":574,"close":5.96,"high":6,"low":5.81,"open":5.89,"volume":24908100},{"timestamp":1681824600,"date":"2023-04-18","index":575,"close":5.98,"high":6.02,"low":5.89,"open":6,"volume":17036300},{"timestamp":1681911000,"date":"2023-04-19","index":576,"close":6.08,"high":6.1,"low":5.87,"open":5.9,"volume":18337500},{"timestamp":1681997400,"date":"2023-04-20","index":577,"close":5.92,"high":6.05,"low":5.88,"open":5.98,"volume":18844900},{"timestamp":1682083800,"date":"2023-04-21","index":578,"close":5.94,"high":5.99,"low":5.85,"open":5.9,"volume":16723200},{"timestamp":1682343000,"date":"2023-04-24","index":579,"close":5.83,"high":5.95,"low":5.79,"open":5.92,"volume":20058000},{"timestamp":1682429400,"date":"2023-04-25","index":580,"close":5.75,"high":5.84,"low":5.72,"open":5.78,"volume":21036200},{"timestamp":1682515800,"date":"2023-04-26","index":581,"close":5.67,"high":5.88,"low":5.66,"open":5.81,"volume":24210900},{"timestamp":1682602200,"date":"2023-04-27","index":582,"close":6.06,"high":6.19,"low":5.75,"open":5.77,"volume":43199900},{"timestamp":1682688600,"date":"2023-04-28","index":583,"close":6.23,"high":6.3,"low":5.94,"open":6.15,"volume":55605100}],"post":[{"timestamp":1682947800,"date":"2023-05-01","index":584,"close":5.47,"high":6.54,"low":5.46,"open":6.52,"volume":125423700},{"timestamp":1683034200,"date":"2023-05-02","index":585,"close":4.91,"high":5.3,"low":4.72,"open":5.26,"volume":115499500},{"timestamp":1683120600,"date":"2023-05-03","index":586,"close":4.85,"high":5.08,"low":4.75,"open":4.97,"volume":64212800},{"timestamp":1683207000,"date":"2023-05-04","index":587,"close":4.89,"high":4.91,"low":4.59,"open":4.78,"volume":59715600},{"timestamp":1683293400,"date":"2023-05-05","index":588,"close":5.16,"high":5.17,"low":4.99,"open":5.01,"volume":40830500},{"timestamp":1683552600,"date":"2023-05-08","index":589,"close":5.47,"high":5.49,"low":5.18,"open":5.18,"volume":39933900},{"timestamp":1683639000,"date":"2023-05-09","index":590,"close":5.41,"high":5.55,"low":5.34,"open":5.35,"volume":26785200},{"timestamp":1683725400,"date":"2023-05-10","index":591,"close":5.48,"high":5.6,"low":5.38,"open":5.58,"volume":28624400},{"timestamp":1683811800,"date":"2023-05-11","index":592,"close":5.14,"high":5.44,"low":5.12,"open":5.44,"volume":36075600},{"timestamp":1683898200,"date":"2023-05-12","index":593,"close":5.02,"high":5.22,"low":4.93,"open":5.17,"volume":44397600},{"timestamp":1684157400,"date":"2023-05-15","index":594,"close":4.77,"high":4.84,"low":4.45,"open":4.68,"volume":103290700}]},{"date":"2023-01-30","estimated":-0.09,"reported":-0.05,"pre":[{"timestamp":1673533800,"date":"2023-01-12","index":510,"close":5.36,"high":5.38,"low":4.99,"open":5.19,"volume":49408800},{"timestamp":1673620200,"date":"2023-01-13","index":511,"close":5.44,"high":5.49,"low":5.19,"open":5.22,"volume":32477100},{"timestamp":1673965800,"date":"2023-01-17","index":512,"close":5.64,"high":5.72,"low":5.36,"open":5.45,"volume":37801400},{"timestamp":1674052200,"date":"2023-01-18","index":513,"close":5.56,"high":5.7,"low":5.48,"open":5.65,"volume":38396700},{"timestamp":1674138600,"date":"2023-01-19","index":514,"close":5.41,"high":5.53,"low":5.31,"open":5.41,"volume":32006500},{"timestamp":1674225000,"date":"2023-01-20","index":515,"close":5.67,"high":5.75,"low":5.43,"open":5.49,"volume":31135600},{"timestamp":1674484200,"date":"2023-01-23","index":516,"close":5.87,"high":5.89,"low":5.63,"open":5.71,"volume":39018500},{"timestamp":1674570600,"date":"2023-01-24","index":517,"close":5.79,"high":6,"low":5.73,"open":5.78,"volume":32563800},{"timestamp":1674657000,"date":"2023-01-25","index":518,"close":5.79,"high":5.87,"low":5.54,"open":5.64,"volume":30127800},{"timestamp":1674743400,"date":"2023-01-26","index":519,"close":5.71,"high":5.94,"low":5.65,"open":5.9,"volume":29992300},{"timestamp":1674829800,"date":"2023-01-27","index":520,"close":5.94,"high":6.04,"low":5.63,"open":5.69,"volume":48503500}],"post":[{"timestamp":1675089000,"date":"2023-01-30","index":521,"close":6.68,"high":7.01,"low":6.37,"open":6.59,"volume":164184300},{"timestamp":1675175400,"date":"2023-01-31","index":522,"close":6.93,"high":6.95,"low":6.51,"open":6.66,"volume":68287100},{"timestamp":1675261800,"date":"2023-02-01","index":523,"close":7.38,"high":7.47,"low":6.86,"open":6.93,"volume":75445300},{"timestamp":1675348200,"date":"2023-02-02","index":524,"close":7.72,"high":8.24,"low":7.45,"open":7.67,"volume":106231100},{"timestamp":1675434600,"date":"2023-02-03","index":525,"close":7.46,"high":7.99,"low":7.31,"open":7.4,"volume":55989100},{"timestamp":1675693800,"date":"2023-02-06","index":526,"close":7.41,"high":7.64,"low":7.26,"open":7.35,"volume":41269900},{"timestamp":1675780200,"date":"2023-02-07","index":527,"close":7.38,"high":7.45,"low":7.14,"open":7.37,"volume":40804000},{"timestamp":1675866600,"date":"2023-02-08","index":528,"close":7.2,"high":7.49,"low":7.19,"open":7.32,"volume":25636300},{"timestamp":1675953000,"date":"2023-02-09","index":529,"close":6.89,"high":7.36,"low":6.84,"open":7.27,"volume":50352400},{"timestamp":1676039400,"date":"2023-02-10","index":530,"close":6.81,"high":6.89,"low":6.64,"open":6.76,"volume":37285300},{"timestamp":1676298600,"date":"2023-02-13","index":531,"close":6.76,"high":6.9,"low":6.68,"open":6.75,"volume":23626800}]},{"date":"2022-11-01","estimated":-0.1,"reported":-0.09,"pre":[{"timestamp":1666013400,"date":"2022-10-17","index":450,"close":5.07,"high":5.1,"low":4.85,"open":4.95,"volume":33347900},{"timestamp":1666099800,"date":"2022-10-18","index":451,"close":5.25,"high":5.35,"low":5.15,"open":5.25,"volume":37401900},{"timestamp":1666186200,"date":"2022-10-19","index":452,"close":4.99,"high":5.22,"low":4.97,"open":5.21,"volume":35412300},{"timestamp":1666272600,"date":"2022-10-20","index":453,"close":5.01,"high":5.19,"low":4.96,"open":4.97,"volume":30718900},{"timestamp":1666359000,"date":"2022-10-21","index":454,"close":5.15,"high":5.16,"low":4.9,"open":4.97,"volume":33980000},{"timestamp":1666618200,"date":"2022-10-24","index":455,"close":5.17,"high":5.2,"low":4.97,"open":5.14,"volume":32703200},{"timestamp":1666704600,"date":"2022-10-25","index":456,"close":5.66,"high":5.68,"low":5.19,"open":5.2,"volume":49264000},{"timestamp":1666791000,"date":"2022-10-26","index":457,"close":5.54,"high":5.77,"low":5.5,"open":5.53,"volume":37510600},{"timestamp":1666877400,"date":"2022-10-27","index":458,"close":5.35,"high":5.66,"low":5.34,"open":5.62,"volume":26942700},{"timestamp":1666963800,"date":"2022-10-28","index":459,"close":5.45,"high":5.47,"low":5.29,"open":5.37,"volume":28751000},{"timestamp":1667223000,"date":"2022-10-31","index":460,"close":5.44,"high":5.67,"low":5.36,"open":5.56,"volume":61549200}],"post":[{"timestamp":1667309400,"date":"2022-11-01","index":461,"close":5.73,"high":6.47,"low":5.67,"open":6.46,"volume":159097200},{"timestamp":1667395800,"date":"2022-11-02","index":462,"close":5.12,"high":5.7,"low":5.03,"open":5.68,"volume":106803800},{"timestamp":1667482200,"date":"2022-11-03","index":463,"close":5.36,"high":5.39,"low":5.01,"open":5.03,"volume":55484100},{"timestamp":1667568600,"date":"2022-11-04","index":464,"close":5.18,"high":5.51,"low":5.06,"open":5.49,"volume":53554200},{"timestamp":1667831400,"date":"2022-11-07","index":465,"close":5.18,"high":5.28,"low":5.12,"open":5.23,"volume":39915100},{"timestamp":1667917800,"date":"2022-11-08","index":466,"close":5.1,"high":5.3,"low":5.05,"open":5.18,"volume":48009700},{"timestamp":1668004200,"date":"2022-11-09","index":467,"close":4.98,"high":5.06,"low":4.94,"open":5.03,"volume":45924000},{"timestamp":1668090600,"date":"2022-11-10","index":468,"close":5.34,"high":5.44,"low":5.09,"open":5.27,"volume":69817600},{"timestamp":1668177000,"date":"2022-11-11","index":469,"close":5.95,"high":6,"low":5.32,"open":5.32,"volume":84353300},{"timestamp":1668436200,"date":"2022-11-14","index":470,"close":5.86,"high":6.05,"low":5.72,"open":5.89,"volume":47833200},{"timestamp":1668522600,"date":"2022-11-15","index":471,"close":5.85,"high":6.13,"low":5.8,"open":6.1,"volume":59806400}]},{"date":"2022-08-02","estimated":-0.13,"reported":-0.12,"pre":[{"timestamp":1658151000,"date":"2022-07-18","index":386,"close":6.35,"high":6.59,"low":6.31,"open":6.33,"volume":20005800},{"timestamp":1658237400,"date":"2022-07-19","index":387,"close":6.62,"high":6.63,"low":6.27,"open":6.48,"volume":21273600},{"timestamp":1658323800,"date":"2022-07-20","index":388,"close":6.97,"high":7.08,"low":6.66,"open":6.69,"volume":24765700},{"timestamp":1658410200,"date":"2022-07-21","index":389,"close":7.04,"high":7.15,"low":6.9,"open":6.97,"volume":19858400},{"timestamp":1658496600,"date":"2022-07-22","index":390,"close":6.62,"high":7.06,"low":6.52,"open":7.05,"volume":21258200},{"timestamp":1658755800,"date":"2022-07-25","index":391,"close":6.46,"high":6.61,"low":6.37,"open":6.57,"volume":14153800},{"timestamp":1658842200,"date":"2022-07-26","index":392,"close":6.14,"high":6.37,"low":6.12,"open":6.37,"volume":16325700},{"timestamp":1658928600,"date":"2022-07-27","index":393,"close":6.44,"high":6.47,"low":6.19,"open":6.25,"volume":17437400},{"timestamp":1659015000,"date":"2022-07-28","index":394,"close":6.3,"high":6.56,"low":6.09,"open":6.45,"volume":21965900},{"timestamp":1659101400,"date":"2022-07-29","index":395,"close":6.31,"high":6.37,"low":6.15,"open":6.27,"volume":19058700},{"timestamp":1659360600,"date":"2022-08-01","index":396,"close":6.36,"high":6.41,"low":6.14,"open":6.27,"volume":21109900}],"post":[{"timestamp":1659447000,"date":"2022-08-02","index":397,"close":6.41,"high":6.63,"low":6.31,"open":6.34,"volume":49460900},{"timestamp":1659533400,"date":"2022-08-03","index":398,"close":8.23,"high":8.42,"low":7.05,"open":7.28,"volume":147719800},{"timestamp":1659619800,"date":"2022-08-04","index":399,"close":8.23,"high":8.52,"low":7.86,"open":8.17,"volume":61791900},{"timestamp":1659706200,"date":"2022-08-05","index":400,"close":7.96,"high":8.26,"low":7.82,"open":8.02,"volume":43574400},{"timestamp":1659965400,"date":"2022-08-08","index":401,"close":7.98,"high":8.49,"low":7.88,"open":8.14,"volume":56810700},{"timestamp":1660051800,"date":"2022-08-09","index":402,"close":7.39,"high":7.76,"low":7.25,"open":7.7,"volume":50017000},{"timestamp":1660138200,"date":"2022-08-10","index":403,"close":7.81,"high":7.95,"low":7.51,"open":7.78,"volume":51807800},{"timestamp":1660224600,"date":"2022-08-11","index":404,"close":7.42,"high":8.14,"low":7.36,"open":8.08,"volume":65326100},{"timestamp":1660311000,"date":"2022-08-12","index":405,"close":7.65,"high":7.7,"low":7.3,"open":7.53,"volume":35779800},{"timestamp":1660570200,"date":"2022-08-15","index":406,"close":7.62,"high":7.7,"low":7.39,"open":7.57,"volume":38003000},{"timestamp":1660656600,"date":"2022-08-16","index":407,"close":7.58,"high":7.81,"low":7.19,"open":7.5,"volume":56783500}]},{"date":"2022-05-10","estimated":-0.15,"reported":-0.14,"pre":[{"timestamp":1650893400,"date":"2022-04-25","index":329,"close":6.55,"high":6.61,"low":6.23,"open":6.27,"volume":37571500},{"timestamp":1650979800,"date":"2022-04-26","index":330,"close":6.29,"high":6.5,"low":6.14,"open":6.5,"volume":49526100},{"timestamp":1651066200,"date":"2022-04-27","index":331,"close":6.15,"high":6.46,"low":6.09,"open":6.25,"volume":42697500},{"timestamp":1651152600,"date":"2022-04-28","index":332,"close":6.45,"high":6.54,"low":6.02,"open":6.3,"volume":46069000},{"timestamp":1651239000,"date":"2022-04-29","index":333,"close":6.12,"high":6.75,"low":6.1,"open":6.37,"volume":33526800},{"timestamp":1651498200,"date":"2022-05-02","index":334,"close":6.33,"high":6.34,"low":6.01,"open":6.11,"volume":43738400},{"timestamp":1651584600,"date":"2022-05-03","index":335,"close":6.4,"high":6.42,"low":6.18,"open":6.28,"volume":27381700},{"timestamp":1651671000,"date":"2022-05-04","index":336,"close":7.14,"high":7.17,"low":6.2,"open":6.36,"volume":77128300},{"timestamp":1651757400,"date":"2022-05-05","index":337,"close":6.83,"high":7.11,"low":6.57,"open":7.05,"volume":46638700},{"timestamp":1651843800,"date":"2022-05-06","index":338,"close":6.44,"high":6.87,"low":6.34,"open":6.82,"volume":50526800},{"timestamp":1652103000,"date":"2022-05-09","index":339,"close":5.97,"high":6.39,"low":5.79,"open":6.23,"volume":51638700}],"post":[{"timestamp":1652189400,"date":"2022-05-10","index":340,"close":5.25,"high":5.8,"low":4.82,"open":5.75,"volume":125633800},{"timestamp":1652275800,"date":"2022-05-11","index":341,"close":5.49,"high":5.61,"low":4.95,"open":5.21,"volume":76698100},{"timestamp":1652362200,"date":"2022-05-12","index":342,"close":5.66,"high":5.79,"low":5.05,"open":5.31,"volume":66310000},{"timestamp":1652448600,"date":"2022-05-13","index":343,"close":6.75,"high":6.86,"low":6.01,"open":6.08,"volume":74842000},{"timestamp":1652707800,"date":"2022-05-16","index":344,"close":6.91,"high":7.24,"low":6.84,"open":7.02,"volume":60528400},{"timestamp":1652794200,"date":"2022-05-17","index":345,"close":7.05,"high":7.34,"low":6.96,"open":7.09,"volume":54578600},{"timestamp":1652880600,"date":"2022-05-18","index":346,"close":7.23,"high":7.56,"low":6.8,"open":6.93,"volume":54156900},{"timestamp":1652967000,"date":"2022-05-19","index":347,"close":7.75,"high":7.99,"low":7.15,"open":7.25,"volume":57737200},{"timestamp":1653053400,"date":"2022-05-20","index":348,"close":7.49,"high":8.04,"low":7.13,"open":8.02,"volume":56792900},{"timestamp":1653312600,"date":"2022-05-23","index":349,"close":7.27,"high":7.49,"low":7.1,"open":7.36,"volume":33054600},{"timestamp":1653399000,"date":"2022-05-24","index":350,"close":6.72,"high":7.15,"low":6.62,"open":7.07,"volume":38264600}]},{"date":"2022-03-01","estimated":-0.16,"reported":-0.15,"pre":[{"timestamp":1644589800,"date":"2022-02-11","index":280,"close":12.4,"high":13.25,"low":12.29,"open":12.73,"volume":76947100},{"timestamp":1644849000,"date":"2022-02-14","index":281,"close":12,"high":12.87,"low":11.92,"open":12.59,"volume":73358600},{"timestamp":1644935400,"date":"2022-02-15","index":282,"close":12.58,"high":12.64,"low":11.97,"open":12.26,"volume":51170300},{"timestamp":1645021800,"date":"2022-02-16","index":283,"close":13.08,"high":13.28,"low":12.6,"open":12.61,"volume":58488200},{"timestamp":1645108200,"date":"2022-02-17","index":284,"close":12.18,"high":13.17,"low":12.15,"open":12.91,"volume":44690000},{"timestamp":1645194600,"date":"2022-02-18","index":285,"close":11.39,"high":12.23,"low":11.17,"open":12.17,"volume":59994500},{"timestamp":1645540200,"date":"2022-02-22","index":286,"close":10.26,"high":11.16,"low":10.19,"open":11.03,"volume":76018700},{"timestamp":1645626600,"date":"2022-02-23","index":287,"close":9.82,"high":10.69,"low":9.82,"open":10.68,"volume":62010000},{"timestamp":1645713000,"date":"2022-02-24","index":288,"close":10.33,"high":10.38,"low":8.82,"open":8.86,"volume":76026500},{"timestamp":1645799400,"date":"2022-02-25","index":289,"close":10.67,"high":10.72,"low":9.97,"open":10.47,"volume":46588100},{"timestamp":1646058600,"date":"2022-02-28","index":290,"close":11.45,"high":11.76,"low":10.67,"open":10.68,"volume":64380500}],"post":[{"timestamp":1646145000,"date":"2022-03-01","index":291,"close":11.2,"high":11.98,"low":11.2,"open":11.96,"volume":107850300},{"timestamp":1646231400,"date":"2022-03-02","index":292,"close":11.58,"high":13,"low":11.51,"open":12.95,"volume":147527000},{"timestamp":1646317800,"date":"2022-03-03","index":293,"close":10.69,"high":11.51,"low":10.61,"open":11.49,"volume":70875700},{"timestamp":1646404200,"date":"2022-03-04","index":294,"close":10,"high":11.01,"low":9.92,"open":10.64,"volume":63130700},{"timestamp":1646663400,"date":"2022-03-07","index":295,"close":9.62,"high":10.22,"low":9.59,"open":9.98,"volume":54287700},{"timestamp":1646749800,"date":"2022-03-08","index":296,"close":9.72,"high":10.09,"low":9.28,"open":9.51,"volume":50878200},{"timestamp":1646836200,"date":"2022-03-09","index":297,"close":9.87,"high":10.09,"low":9.65,"open":9.96,"volume":53891100},{"timestamp":1646922600,"date":"2022-03-10","index":298,"close":9.41,"high":9.82,"low":9.18,"open":9.71,"volume":47638400},{"timestamp":1647009000,"date":"2022-03-11","index":299,"close":8.55,"high":9.54,"low":8.52,"open":9.51,"volume":71568500},{"timestamp":1647264600,"date":"2022-03-14","index":300,"close":7.93,"high":8.45,"low":7.74,"open":8.45,"volume":75632700},{"timestamp":1647351000,"date":"2022-03-15","index":301,"close":8.2,"high":8.29,"low":7.79,"open":7.96,"volume":52317400}]},{"date":"2021-11-10","estimated":-0.14,"reported":-0.05,"pre":[{"timestamp":1635255000,"date":"2021-10-26","index":205,"close":19.96,"high":20.97,"low":19.46,"open":20.94,"volume":26725500},{"timestamp":1635341400,"date":"2021-10-27","index":206,"close":19.25,"high":20.48,"low":19.14,"open":20,"volume":17585700},{"timestamp":1635427800,"date":"2021-10-28","index":207,"close":19.91,"high":20.2,"low":19.48,"open":19.56,"volume":15070700},{"timestamp":1635514200,"date":"2021-10-29","index":208,"close":20.09,"high":20.16,"low":19.69,"open":19.8,"volume":11538000},{"timestamp":1635773400,"date":"2021-11-01","index":209,"close":22.62,"high":22.81,"low":20.28,"open":20.53,"volume":52780200},{"timestamp":1635859800,"date":"2021-11-02","index":210,"close":22.68,"high":22.93,"low":21.6,"open":22.67,"volume":35482300},{"timestamp":1635946200,"date":"2021-11-03","index":211,"close":22.96,"high":23.63,"low":22.44,"open":22.67,"volume":26468800},{"timestamp":1636032600,"date":"2021-11-04","index":212,"close":23.29,"high":23.55,"low":22.83,"open":23.18,"volume":18496800},{"timestamp":1636119000,"date":"2021-11-05","index":213,"close":22.57,"high":23.22,"low":22.24,"open":22.89,"volume":19635300},{"timestamp":1636381800,"date":"2021-11-08","index":214,"close":22.74,"high":23.07,"low":22.44,"open":22.63,"volume":16884900},{"timestamp":1636468200,"date":"2021-11-09","index":215,"close":22.14,"high":23.25,"low":21.61,"open":23.14,"volume":24573000}],"post":[{"timestamp":1636554600,"date":"2021-11-10","index":216,"close":20.42,"high":21.85,"low":19.85,"open":21.14,"volume":46108800},{"timestamp":1636641000,"date":"2021-11-11","index":217,"close":22.97,"high":24.65,"low":22.6,"open":23.99,"volume":72680100},{"timestamp":1636727400,"date":"2021-11-12","index":218,"close":22.76,"high":23.6,"low":22.17,"open":23.17,"volume":29275500},{"timestamp":1636986600,"date":"2021-11-15","index":219,"close":22.92,"high":24.12,"low":22.75,"open":22.98,"volume":30384300},{"timestamp":1637073000,"date":"2021-11-16","index":220,"close":21.67,"high":22.63,"low":21.42,"open":22.6,"volume":41386800},{"timestamp":1637159400,"date":"2021-11-17","index":221,"close":21.12,"high":22.04,"low":21.02,"open":21.85,"volume":18998300},{"timestamp":1637245800,"date":"2021-11-18","index":222,"close":20.57,"high":21.32,"low":20.2,"open":21.2,"volume":25447500},{"timestamp":1637332200,"date":"2021-11-19","index":223,"close":20.37,"high":21.1,"low":19.94,"open":20.11,"volume":25321200},{"timestamp":1637591400,"date":"2021-11-22","index":224,"close":18.75,"high":20.6,"low":18.32,"open":20.52,"volume":39766000},{"timestamp":1637677800,"date":"2021-11-23","index":225,"close":17.81,"high":18.66,"low":17.38,"open":18.53,"volume":31341700},{"timestamp":1637764200,"date":"2021-11-24","index":226,"close":18.33,"high":18.58,"low":17.35,"open":17.45,"volume":28778600}]},{"date":"2021-08-12","estimated":-0.05,"reported":-0.48,"pre":[{"timestamp":1627479000,"date":"2021-07-28","index":142,"close":15.37,"high":15.48,"low":15.08,"open":15.12,"volume":10131600},{"timestamp":1627565400,"date":"2021-07-29","index":143,"close":15.6,"high":16.24,"low":15.51,"open":15.88,"volume":12748300},{"timestamp":1627651800,"date":"2021-07-30","index":144,"close":15.44,"high":15.79,"low":15.35,"open":15.35,"volume":6653700},{"timestamp":1627911000,"date":"2021-08-02","index":145,"close":15.73,"high":16.32,"low":15.41,"open":15.58,"volume":15097600},{"timestamp":1627997400,"date":"2021-08-03","index":146,"close":15.11,"high":16.05,"low":15.01,"open":15.77,"volume":16166800},{"timestamp":1628083800,"date":"2021-08-04","index":147,"close":16.39,"high":16.58,"low":15.2,"open":15.23,"volume":25718500},{"timestamp":1628170200,"date":"2021-08-05","index":148,"close":16.06,"high":16.73,"low":15.88,"open":16.6,"volume":14501500},{"timestamp":1628256600,"date":"2021-08-06","index":149,"close":16.71,"high":16.94,"low":16.06,"open":16.06,"volume":13993700},{"timestamp":1628515800,"date":"2021-08-09","index":150,"close":16.91,"high":17.32,"low":16.56,"open":16.99,"volume":15571300},{"timestamp":1628602200,"date":"2021-08-10","index":151,"close":16.99,"high":17.27,"low":16.56,"open":17.02,"volume":12830200},{"timestamp":1628688600,"date":"2021-08-11","index":152,"close":16.9,"high":17.27,"low":16.51,"open":17.16,"volume":17104700}],"post":[{"timestamp":1628775000,"date":"2021-08-12","index":153,"close":17.46,"high":17.52,"low":16.74,"open":16.97,"volume":35861400},{"timestamp":1628861400,"date":"2021-08-13","index":154,"close":14.99,"high":15.53,"low":14.91,"open":15.35,"volume":59983500},{"timestamp":1629120600,"date":"2021-08-16","index":155,"close":14.29,"high":15.14,"low":14.18,"open":15.01,"volume":26155000},{"timestamp":1629207000,"date":"2021-08-17","index":156,"close":13.75,"high":14.7,"low":13.56,"open":14.08,"volume":31925000},{"timestamp":1629293400,"date":"2021-08-18","index":157,"close":14.22,"high":14.58,"low":13.85,"open":13.98,"volume":20754500},{"timestamp":1629379800,"date":"2021-08-19","index":158,"close":13.82,"high":14.12,"low":13.77,"open":13.99,"volume":15576700},{"timestamp":1629466200,"date":"2021-08-20","index":159,"close":14.04,"high":14.27,"low":13.9,"open":13.98,"volume":17618000},{"timestamp":1629725400,"date":"2021-08-23","index":160,"close":14.43,"high":14.5,"low":14.22,"open":14.27,"volume":13277100},{"timestamp":1629811800,"date":"2021-08-24","index":161,"close":14.76,"high":14.93,"low":14.47,"open":14.48,"volume":13649900},{"timestamp":1629898200,"date":"2021-08-25","index":162,"close":14.85,"high":15.08,"low":14.51,"open":14.8,"volume":13785300},{"timestamp":1629984600,"date":"2021-08-26","index":163,"close":14.36,"high":14.79,"low":14.2,"open":14.76,"volume":16743800}]},{"date":"2021-05-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2021-05-07","estimated":null,"reported":null,"pre":[],"post":[]}] +[{"date":"2025-10-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-27","estimated":0.04,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1728912600,"date":"2024-10-14","index":950,"close":10.04,"high":10.07,"low":9.38,"open":9.62,"volume":116449900},{"timestamp":1728999000,"date":"2024-10-15","index":951,"close":10.18,"high":10.49,"low":10.03,"open":10.16,"volume":87195400},{"timestamp":1729085400,"date":"2024-10-16","index":952,"close":10.04,"high":10.32,"low":9.91,"open":10.23,"volume":48045000},{"timestamp":1729171800,"date":"2024-10-17","index":953,"close":9.87,"high":10.03,"low":9.62,"open":10.01,"volume":50293900},{"timestamp":1729258200,"date":"2024-10-18","index":954,"close":10.18,"high":10.18,"low":9.88,"open":9.91,"volume":31400300},{"timestamp":1729517400,"date":"2024-10-21","index":955,"close":10.4,"high":10.54,"low":10.19,"open":10.26,"volume":50814300},{"timestamp":1729603800,"date":"2024-10-22","index":956,"close":10.58,"high":10.62,"low":10.32,"open":10.32,"volume":36501700},{"timestamp":1729690200,"date":"2024-10-23","index":957,"close":10.42,"high":10.65,"low":10.18,"open":10.55,"volume":38130400},{"timestamp":1729776600,"date":"2024-10-24","index":958,"close":10.93,"high":11.3,"low":10.78,"open":10.91,"volume":72141300},{"timestamp":1729863000,"date":"2024-10-25","index":959,"close":10.99,"high":11.34,"low":10.89,"open":11.21,"volume":58331300},{"timestamp":1730122200,"date":"2024-10-28","index":960,"close":11.19,"high":11.31,"low":11.02,"open":11.21,"volume":69753400}],"post":[{"timestamp":1730208600,"date":"2024-10-29","index":961,"close":10.47,"high":10.8,"low":9.77,"open":10.75,"volume":164917900},{"timestamp":1730295000,"date":"2024-10-30","index":962,"close":11.22,"high":11.5,"low":10.46,"open":10.47,"volume":95149900},{"timestamp":1730404801,"date":"2024-10-31","index":963,"close":11.17,"high":11.32,"low":10.88,"open":11.18,"volume":58032699},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-30","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2024-04-29","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1712928600,"date":"2024-04-12","index":823,"close":7.33,"high":7.6,"low":7.3,"open":7.56,"volume":36044300},{"timestamp":1713187800,"date":"2024-04-15","index":824,"close":7.12,"high":7.42,"low":7.08,"open":7.33,"volume":33759400},{"timestamp":1713274200,"date":"2024-04-16","index":825,"close":7.2,"high":7.28,"low":6.97,"open":7.05,"volume":34200500},{"timestamp":1713360600,"date":"2024-04-17","index":826,"close":7.16,"high":7.34,"low":7.12,"open":7.23,"volume":29625600},{"timestamp":1713447000,"date":"2024-04-18","index":827,"close":7.13,"high":7.38,"low":7.07,"open":7.16,"volume":34419100},{"timestamp":1713533400,"date":"2024-04-19","index":828,"close":7.11,"high":7.28,"low":7.05,"open":7.08,"volume":36530500},{"timestamp":1713792600,"date":"2024-04-22","index":829,"close":7.25,"high":7.29,"low":7.11,"open":7.17,"volume":31327400},{"timestamp":1713879000,"date":"2024-04-23","index":830,"close":7.58,"high":7.59,"low":7.22,"open":7.24,"volume":40321500},{"timestamp":1713965400,"date":"2024-04-24","index":831,"close":7.6,"high":7.68,"low":7.46,"open":7.61,"volume":39726800},{"timestamp":1714051800,"date":"2024-04-25","index":832,"close":7.59,"high":7.6,"low":7.26,"open":7.42,"volume":47658800},{"timestamp":1714138200,"date":"2024-04-26","index":833,"close":7.87,"high":7.9,"low":7.58,"open":7.7,"volume":88631000}],"post":[{"timestamp":1714397400,"date":"2024-04-29","index":834,"close":7.05,"high":7.45,"low":7,"open":7.37,"volume":149660200},{"timestamp":1714483800,"date":"2024-04-30","index":835,"close":6.78,"high":6.89,"low":6.61,"open":6.88,"volume":78411600},{"timestamp":1714570200,"date":"2024-05-01","index":836,"close":6.92,"high":7.18,"low":6.65,"open":6.7,"volume":68347700},{"timestamp":1714656600,"date":"2024-05-02","index":837,"close":6.99,"high":7.11,"low":6.86,"open":7.03,"volume":45473400},{"timestamp":1714743000,"date":"2024-05-03","index":838,"close":6.96,"high":7.24,"low":6.88,"open":7.13,"volume":56618000},{"timestamp":1715002200,"date":"2024-05-06","index":839,"close":7.16,"high":7.27,"low":7.03,"open":7.05,"volume":50016600},{"timestamp":1715088600,"date":"2024-05-07","index":840,"close":7.06,"high":7.19,"low":7.03,"open":7.12,"volume":31025600},{"timestamp":1715175000,"date":"2024-05-08","index":841,"close":7.05,"high":7.09,"low":6.93,"open":6.98,"volume":29637600},{"timestamp":1715261400,"date":"2024-05-09","index":842,"close":7.06,"high":7.13,"low":6.99,"open":7.08,"volume":22463500},{"timestamp":1715347800,"date":"2024-05-10","index":843,"close":6.94,"high":7.09,"low":6.92,"open":7.05,"volume":29080800},{"timestamp":1715607000,"date":"2024-05-13","index":844,"close":7.11,"high":7.32,"low":7,"open":7.03,"volume":55264000}]},{"date":"2024-01-29","estimated":null,"reported":0.02,"pre":[],"post":[]},{"date":"2023-10-30","estimated":-0.07,"reported":-0.03,"pre":[{"timestamp":1697203800,"date":"2023-10-13","index":699,"close":8.12,"high":8.48,"low":8.06,"open":8.44,"volume":21977600},{"timestamp":1697463000,"date":"2023-10-16","index":700,"close":8.25,"high":8.35,"low":8.08,"open":8.24,"volume":16675200},{"timestamp":1697549400,"date":"2023-10-17","index":701,"close":8.25,"high":8.36,"low":8.08,"open":8.1,"volume":18473600},{"timestamp":1697635800,"date":"2023-10-18","index":702,"close":7.77,"high":8.26,"low":7.69,"open":8.19,"volume":26281300},{"timestamp":1697722200,"date":"2023-10-19","index":703,"close":7.63,"high":7.98,"low":7.59,"open":7.75,"volume":26767700},{"timestamp":1697808600,"date":"2023-10-20","index":704,"close":7.37,"high":7.68,"low":7.32,"open":7.55,"volume":27223700},{"timestamp":1698067800,"date":"2023-10-23","index":705,"close":7.26,"high":7.5,"low":6.97,"open":7.28,"volume":29748000},{"timestamp":1698154200,"date":"2023-10-24","index":706,"close":7.38,"high":7.57,"low":7.26,"open":7.4,"volume":23335900},{"timestamp":1698240600,"date":"2023-10-25","index":707,"close":7.08,"high":7.27,"low":7.02,"open":7.24,"volume":31058500},{"timestamp":1698327000,"date":"2023-10-26","index":708,"close":6.9,"high":7.17,"low":6.8,"open":7.04,"volume":47046900},{"timestamp":1698413400,"date":"2023-10-27","index":709,"close":6.87,"high":7.08,"low":6.85,"open":7.07,"volume":45332100}],"post":[{"timestamp":1698672600,"date":"2023-10-30","index":710,"close":6.94,"high":7.88,"low":6.68,"open":7.6,"volume":125927200},{"timestamp":1698759000,"date":"2023-10-31","index":711,"close":7.55,"high":7.57,"low":7.03,"open":7.04,"volume":63310400},{"timestamp":1698845400,"date":"2023-11-01","index":712,"close":7.58,"high":7.75,"low":7.35,"open":7.64,"volume":42359700},{"timestamp":1698931800,"date":"2023-11-02","index":713,"close":8.17,"high":8.2,"low":7.88,"open":7.9,"volume":45933900},{"timestamp":1699018200,"date":"2023-11-03","index":714,"close":8.01,"high":8.48,"low":8,"open":8.28,"volume":41472500},{"timestamp":1699281000,"date":"2023-11-06","index":715,"close":7.49,"high":8.06,"low":7.37,"open":8.05,"volume":46262100},{"timestamp":1699367400,"date":"2023-11-07","index":716,"close":7.42,"high":7.6,"low":7.33,"open":7.5,"volume":34068100},{"timestamp":1699453800,"date":"2023-11-08","index":717,"close":7.31,"high":7.39,"low":7.12,"open":7.38,"volume":28150800},{"timestamp":1699540200,"date":"2023-11-09","index":718,"close":6.85,"high":7.17,"low":6.57,"open":7.16,"volume":86607400},{"timestamp":1699626600,"date":"2023-11-10","index":719,"close":6.94,"high":6.95,"low":6.74,"open":6.92,"volume":29494800},{"timestamp":1699885800,"date":"2023-11-13","index":720,"close":7.04,"high":7.11,"low":6.72,"open":6.85,"volume":33982500}]},{"date":"2023-07-31","estimated":-0.06,"reported":-0.06,"pre":[{"timestamp":1689341400,"date":"2023-07-14","index":635,"close":9.08,"high":9.45,"low":8.94,"open":9.22,"volume":38350800},{"timestamp":1689600600,"date":"2023-07-17","index":636,"close":9.48,"high":9.81,"low":8.99,"open":9.04,"volume":48308500},{"timestamp":1689687000,"date":"2023-07-18","index":637,"close":9.57,"high":9.74,"low":9.43,"open":9.55,"volume":33895900},{"timestamp":1689773400,"date":"2023-07-19","index":638,"close":9.85,"high":10.13,"low":9.65,"open":9.76,"volume":50051500},{"timestamp":1689859800,"date":"2023-07-20","index":639,"close":9.57,"high":9.99,"low":9.37,"open":9.63,"volume":41587700},{"timestamp":1689946200,"date":"2023-07-21","index":640,"close":9.43,"high":9.7,"low":9.26,"open":9.68,"volume":34444800},{"timestamp":1690205400,"date":"2023-07-24","index":641,"close":9.45,"high":9.56,"low":9.3,"open":9.44,"volume":26643500},{"timestamp":1690291800,"date":"2023-07-25","index":642,"close":9.33,"high":9.78,"low":9.31,"open":9.4,"volume":38811100},{"timestamp":1690378200,"date":"2023-07-26","index":643,"close":9.52,"high":9.54,"low":9.21,"open":9.26,"volume":34922300},{"timestamp":1690464600,"date":"2023-07-27","index":644,"close":9.09,"high":9.73,"low":8.94,"open":9.71,"volume":45958200},{"timestamp":1690551000,"date":"2023-07-28","index":645,"close":9.55,"high":9.6,"low":9.16,"open":9.36,"volume":58205300}],"post":[{"timestamp":1690810200,"date":"2023-07-31","index":646,"close":11.45,"high":11.7,"low":10.3,"open":10.39,"volume":210958900},{"timestamp":1690896600,"date":"2023-08-01","index":647,"close":10.35,"high":11.1,"low":10.31,"open":11.06,"volume":88881800},{"timestamp":1690983000,"date":"2023-08-02","index":648,"close":10.08,"high":10.28,"low":9.72,"open":10.12,"volume":62865900},{"timestamp":1691069400,"date":"2023-08-03","index":649,"close":10.05,"high":10.17,"low":9.86,"open":9.92,"volume":37651500},{"timestamp":1691155800,"date":"2023-08-04","index":650,"close":9.5,"high":10.1,"low":9.47,"open":10.08,"volume":42370200},{"timestamp":1691415000,"date":"2023-08-07","index":651,"close":9.39,"high":9.57,"low":9.16,"open":9.5,"volume":31682000},{"timestamp":1691501400,"date":"2023-08-08","index":652,"close":9.31,"high":9.45,"low":9.01,"open":9.03,"volume":28127800},{"timestamp":1691587800,"date":"2023-08-09","index":653,"close":8.99,"high":9.27,"low":8.8,"open":9.27,"volume":43368300},{"timestamp":1691674200,"date":"2023-08-10","index":654,"close":8.72,"high":9.24,"low":8.72,"open":9.09,"volume":37657800},{"timestamp":1691760600,"date":"2023-08-11","index":655,"close":8.65,"high":8.7,"low":8.42,"open":8.53,"volume":26833600},{"timestamp":1692019800,"date":"2023-08-14","index":656,"close":8.68,"high":8.71,"low":8.36,"open":8.52,"volume":27735500}]},{"date":"2023-05-01","estimated":-0.07,"reported":-0.05,"pre":[{"timestamp":1681479000,"date":"2023-04-14","index":573,"close":5.92,"high":6.03,"low":5.77,"open":5.99,"volume":24086000},{"timestamp":1681738200,"date":"2023-04-17","index":574,"close":5.96,"high":6,"low":5.81,"open":5.89,"volume":24908100},{"timestamp":1681824600,"date":"2023-04-18","index":575,"close":5.98,"high":6.02,"low":5.89,"open":6,"volume":17036300},{"timestamp":1681911000,"date":"2023-04-19","index":576,"close":6.08,"high":6.1,"low":5.87,"open":5.9,"volume":18337500},{"timestamp":1681997400,"date":"2023-04-20","index":577,"close":5.92,"high":6.05,"low":5.88,"open":5.98,"volume":18844900},{"timestamp":1682083800,"date":"2023-04-21","index":578,"close":5.94,"high":5.99,"low":5.85,"open":5.9,"volume":16723200},{"timestamp":1682343000,"date":"2023-04-24","index":579,"close":5.83,"high":5.95,"low":5.79,"open":5.92,"volume":20058000},{"timestamp":1682429400,"date":"2023-04-25","index":580,"close":5.75,"high":5.84,"low":5.72,"open":5.78,"volume":21036200},{"timestamp":1682515800,"date":"2023-04-26","index":581,"close":5.67,"high":5.88,"low":5.66,"open":5.81,"volume":24210900},{"timestamp":1682602200,"date":"2023-04-27","index":582,"close":6.06,"high":6.19,"low":5.75,"open":5.77,"volume":43199900},{"timestamp":1682688600,"date":"2023-04-28","index":583,"close":6.23,"high":6.3,"low":5.94,"open":6.15,"volume":55605100}],"post":[{"timestamp":1682947800,"date":"2023-05-01","index":584,"close":5.47,"high":6.54,"low":5.46,"open":6.52,"volume":125423700},{"timestamp":1683034200,"date":"2023-05-02","index":585,"close":4.91,"high":5.3,"low":4.72,"open":5.26,"volume":115499500},{"timestamp":1683120600,"date":"2023-05-03","index":586,"close":4.85,"high":5.08,"low":4.75,"open":4.97,"volume":64212800},{"timestamp":1683207000,"date":"2023-05-04","index":587,"close":4.89,"high":4.91,"low":4.59,"open":4.78,"volume":59715600},{"timestamp":1683293400,"date":"2023-05-05","index":588,"close":5.16,"high":5.17,"low":4.99,"open":5.01,"volume":40830500},{"timestamp":1683552600,"date":"2023-05-08","index":589,"close":5.47,"high":5.49,"low":5.18,"open":5.18,"volume":39933900},{"timestamp":1683639000,"date":"2023-05-09","index":590,"close":5.41,"high":5.55,"low":5.34,"open":5.35,"volume":26785200},{"timestamp":1683725400,"date":"2023-05-10","index":591,"close":5.48,"high":5.6,"low":5.38,"open":5.58,"volume":28624400},{"timestamp":1683811800,"date":"2023-05-11","index":592,"close":5.14,"high":5.44,"low":5.12,"open":5.44,"volume":36075600},{"timestamp":1683898200,"date":"2023-05-12","index":593,"close":5.02,"high":5.22,"low":4.93,"open":5.17,"volume":44397600},{"timestamp":1684157400,"date":"2023-05-15","index":594,"close":4.77,"high":4.84,"low":4.45,"open":4.68,"volume":103290700}]},{"date":"2023-01-30","estimated":-0.09,"reported":-0.05,"pre":[{"timestamp":1673533800,"date":"2023-01-12","index":510,"close":5.36,"high":5.38,"low":4.99,"open":5.19,"volume":49408800},{"timestamp":1673620200,"date":"2023-01-13","index":511,"close":5.44,"high":5.49,"low":5.19,"open":5.22,"volume":32477100},{"timestamp":1673965800,"date":"2023-01-17","index":512,"close":5.64,"high":5.72,"low":5.36,"open":5.45,"volume":37801400},{"timestamp":1674052200,"date":"2023-01-18","index":513,"close":5.56,"high":5.7,"low":5.48,"open":5.65,"volume":38396700},{"timestamp":1674138600,"date":"2023-01-19","index":514,"close":5.41,"high":5.53,"low":5.31,"open":5.41,"volume":32006500},{"timestamp":1674225000,"date":"2023-01-20","index":515,"close":5.67,"high":5.75,"low":5.43,"open":5.49,"volume":31135600},{"timestamp":1674484200,"date":"2023-01-23","index":516,"close":5.87,"high":5.89,"low":5.63,"open":5.71,"volume":39018500},{"timestamp":1674570600,"date":"2023-01-24","index":517,"close":5.79,"high":6,"low":5.73,"open":5.78,"volume":32563800},{"timestamp":1674657000,"date":"2023-01-25","index":518,"close":5.79,"high":5.87,"low":5.54,"open":5.64,"volume":30127800},{"timestamp":1674743400,"date":"2023-01-26","index":519,"close":5.71,"high":5.94,"low":5.65,"open":5.9,"volume":29992300},{"timestamp":1674829800,"date":"2023-01-27","index":520,"close":5.94,"high":6.04,"low":5.63,"open":5.69,"volume":48503500}],"post":[{"timestamp":1675089000,"date":"2023-01-30","index":521,"close":6.68,"high":7.01,"low":6.37,"open":6.59,"volume":164184300},{"timestamp":1675175400,"date":"2023-01-31","index":522,"close":6.93,"high":6.95,"low":6.51,"open":6.66,"volume":68287100},{"timestamp":1675261800,"date":"2023-02-01","index":523,"close":7.38,"high":7.47,"low":6.86,"open":6.93,"volume":75445300},{"timestamp":1675348200,"date":"2023-02-02","index":524,"close":7.72,"high":8.24,"low":7.45,"open":7.67,"volume":106231100},{"timestamp":1675434600,"date":"2023-02-03","index":525,"close":7.46,"high":7.99,"low":7.31,"open":7.4,"volume":55989100},{"timestamp":1675693800,"date":"2023-02-06","index":526,"close":7.41,"high":7.64,"low":7.26,"open":7.35,"volume":41269900},{"timestamp":1675780200,"date":"2023-02-07","index":527,"close":7.38,"high":7.45,"low":7.14,"open":7.37,"volume":40804000},{"timestamp":1675866600,"date":"2023-02-08","index":528,"close":7.2,"high":7.49,"low":7.19,"open":7.32,"volume":25636300},{"timestamp":1675953000,"date":"2023-02-09","index":529,"close":6.89,"high":7.36,"low":6.84,"open":7.27,"volume":50352400},{"timestamp":1676039400,"date":"2023-02-10","index":530,"close":6.81,"high":6.89,"low":6.64,"open":6.76,"volume":37285300},{"timestamp":1676298600,"date":"2023-02-13","index":531,"close":6.76,"high":6.9,"low":6.68,"open":6.75,"volume":23626800}]},{"date":"2022-11-01","estimated":-0.1,"reported":-0.09,"pre":[{"timestamp":1666013400,"date":"2022-10-17","index":450,"close":5.07,"high":5.1,"low":4.85,"open":4.95,"volume":33347900},{"timestamp":1666099800,"date":"2022-10-18","index":451,"close":5.25,"high":5.35,"low":5.15,"open":5.25,"volume":37401900},{"timestamp":1666186200,"date":"2022-10-19","index":452,"close":4.99,"high":5.22,"low":4.97,"open":5.21,"volume":35412300},{"timestamp":1666272600,"date":"2022-10-20","index":453,"close":5.01,"high":5.19,"low":4.96,"open":4.97,"volume":30718900},{"timestamp":1666359000,"date":"2022-10-21","index":454,"close":5.15,"high":5.16,"low":4.9,"open":4.97,"volume":33980000},{"timestamp":1666618200,"date":"2022-10-24","index":455,"close":5.17,"high":5.2,"low":4.97,"open":5.14,"volume":32703200},{"timestamp":1666704600,"date":"2022-10-25","index":456,"close":5.66,"high":5.68,"low":5.19,"open":5.2,"volume":49264000},{"timestamp":1666791000,"date":"2022-10-26","index":457,"close":5.54,"high":5.77,"low":5.5,"open":5.53,"volume":37510600},{"timestamp":1666877400,"date":"2022-10-27","index":458,"close":5.35,"high":5.66,"low":5.34,"open":5.62,"volume":26942700},{"timestamp":1666963800,"date":"2022-10-28","index":459,"close":5.45,"high":5.47,"low":5.29,"open":5.37,"volume":28751000},{"timestamp":1667223000,"date":"2022-10-31","index":460,"close":5.44,"high":5.67,"low":5.36,"open":5.56,"volume":61549200}],"post":[{"timestamp":1667309400,"date":"2022-11-01","index":461,"close":5.73,"high":6.47,"low":5.67,"open":6.46,"volume":159097200},{"timestamp":1667395800,"date":"2022-11-02","index":462,"close":5.12,"high":5.7,"low":5.03,"open":5.68,"volume":106803800},{"timestamp":1667482200,"date":"2022-11-03","index":463,"close":5.36,"high":5.39,"low":5.01,"open":5.03,"volume":55484100},{"timestamp":1667568600,"date":"2022-11-04","index":464,"close":5.18,"high":5.51,"low":5.06,"open":5.49,"volume":53554200},{"timestamp":1667831400,"date":"2022-11-07","index":465,"close":5.18,"high":5.28,"low":5.12,"open":5.23,"volume":39915100},{"timestamp":1667917800,"date":"2022-11-08","index":466,"close":5.1,"high":5.3,"low":5.05,"open":5.18,"volume":48009700},{"timestamp":1668004200,"date":"2022-11-09","index":467,"close":4.98,"high":5.06,"low":4.94,"open":5.03,"volume":45924000},{"timestamp":1668090600,"date":"2022-11-10","index":468,"close":5.34,"high":5.44,"low":5.09,"open":5.27,"volume":69817600},{"timestamp":1668177000,"date":"2022-11-11","index":469,"close":5.95,"high":6,"low":5.32,"open":5.32,"volume":84353300},{"timestamp":1668436200,"date":"2022-11-14","index":470,"close":5.86,"high":6.05,"low":5.72,"open":5.89,"volume":47833200},{"timestamp":1668522600,"date":"2022-11-15","index":471,"close":5.85,"high":6.13,"low":5.8,"open":6.1,"volume":59806400}]},{"date":"2022-08-02","estimated":-0.13,"reported":-0.12,"pre":[{"timestamp":1658151000,"date":"2022-07-18","index":386,"close":6.35,"high":6.59,"low":6.31,"open":6.33,"volume":20005800},{"timestamp":1658237400,"date":"2022-07-19","index":387,"close":6.62,"high":6.63,"low":6.27,"open":6.48,"volume":21273600},{"timestamp":1658323800,"date":"2022-07-20","index":388,"close":6.97,"high":7.08,"low":6.66,"open":6.69,"volume":24765700},{"timestamp":1658410200,"date":"2022-07-21","index":389,"close":7.04,"high":7.15,"low":6.9,"open":6.97,"volume":19858400},{"timestamp":1658496600,"date":"2022-07-22","index":390,"close":6.62,"high":7.06,"low":6.52,"open":7.05,"volume":21258200},{"timestamp":1658755800,"date":"2022-07-25","index":391,"close":6.46,"high":6.61,"low":6.37,"open":6.57,"volume":14153800},{"timestamp":1658842200,"date":"2022-07-26","index":392,"close":6.14,"high":6.37,"low":6.12,"open":6.37,"volume":16325700},{"timestamp":1658928600,"date":"2022-07-27","index":393,"close":6.44,"high":6.47,"low":6.19,"open":6.25,"volume":17437400},{"timestamp":1659015000,"date":"2022-07-28","index":394,"close":6.3,"high":6.56,"low":6.09,"open":6.45,"volume":21965900},{"timestamp":1659101400,"date":"2022-07-29","index":395,"close":6.31,"high":6.37,"low":6.15,"open":6.27,"volume":19058700},{"timestamp":1659360600,"date":"2022-08-01","index":396,"close":6.36,"high":6.41,"low":6.14,"open":6.27,"volume":21109900}],"post":[{"timestamp":1659447000,"date":"2022-08-02","index":397,"close":6.41,"high":6.63,"low":6.31,"open":6.34,"volume":49460900},{"timestamp":1659533400,"date":"2022-08-03","index":398,"close":8.23,"high":8.42,"low":7.05,"open":7.28,"volume":147719800},{"timestamp":1659619800,"date":"2022-08-04","index":399,"close":8.23,"high":8.52,"low":7.86,"open":8.17,"volume":61791900},{"timestamp":1659706200,"date":"2022-08-05","index":400,"close":7.96,"high":8.26,"low":7.82,"open":8.02,"volume":43574400},{"timestamp":1659965400,"date":"2022-08-08","index":401,"close":7.98,"high":8.49,"low":7.88,"open":8.14,"volume":56810700},{"timestamp":1660051800,"date":"2022-08-09","index":402,"close":7.39,"high":7.76,"low":7.25,"open":7.7,"volume":50017000},{"timestamp":1660138200,"date":"2022-08-10","index":403,"close":7.81,"high":7.95,"low":7.51,"open":7.78,"volume":51807800},{"timestamp":1660224600,"date":"2022-08-11","index":404,"close":7.42,"high":8.14,"low":7.36,"open":8.08,"volume":65326100},{"timestamp":1660311000,"date":"2022-08-12","index":405,"close":7.65,"high":7.7,"low":7.3,"open":7.53,"volume":35779800},{"timestamp":1660570200,"date":"2022-08-15","index":406,"close":7.62,"high":7.7,"low":7.39,"open":7.57,"volume":38003000},{"timestamp":1660656600,"date":"2022-08-16","index":407,"close":7.58,"high":7.81,"low":7.19,"open":7.5,"volume":56783500}]},{"date":"2022-05-10","estimated":-0.15,"reported":-0.14,"pre":[{"timestamp":1650893400,"date":"2022-04-25","index":329,"close":6.55,"high":6.61,"low":6.23,"open":6.27,"volume":37571500},{"timestamp":1650979800,"date":"2022-04-26","index":330,"close":6.29,"high":6.5,"low":6.14,"open":6.5,"volume":49526100},{"timestamp":1651066200,"date":"2022-04-27","index":331,"close":6.15,"high":6.46,"low":6.09,"open":6.25,"volume":42697500},{"timestamp":1651152600,"date":"2022-04-28","index":332,"close":6.45,"high":6.54,"low":6.02,"open":6.3,"volume":46069000},{"timestamp":1651239000,"date":"2022-04-29","index":333,"close":6.12,"high":6.75,"low":6.1,"open":6.37,"volume":33526800},{"timestamp":1651498200,"date":"2022-05-02","index":334,"close":6.33,"high":6.34,"low":6.01,"open":6.11,"volume":43738400},{"timestamp":1651584600,"date":"2022-05-03","index":335,"close":6.4,"high":6.42,"low":6.18,"open":6.28,"volume":27381700},{"timestamp":1651671000,"date":"2022-05-04","index":336,"close":7.14,"high":7.17,"low":6.2,"open":6.36,"volume":77128300},{"timestamp":1651757400,"date":"2022-05-05","index":337,"close":6.83,"high":7.11,"low":6.57,"open":7.05,"volume":46638700},{"timestamp":1651843800,"date":"2022-05-06","index":338,"close":6.44,"high":6.87,"low":6.34,"open":6.82,"volume":50526800},{"timestamp":1652103000,"date":"2022-05-09","index":339,"close":5.97,"high":6.39,"low":5.79,"open":6.23,"volume":51638700}],"post":[{"timestamp":1652189400,"date":"2022-05-10","index":340,"close":5.25,"high":5.8,"low":4.82,"open":5.75,"volume":125633800},{"timestamp":1652275800,"date":"2022-05-11","index":341,"close":5.49,"high":5.61,"low":4.95,"open":5.21,"volume":76698100},{"timestamp":1652362200,"date":"2022-05-12","index":342,"close":5.66,"high":5.79,"low":5.05,"open":5.31,"volume":66310000},{"timestamp":1652448600,"date":"2022-05-13","index":343,"close":6.75,"high":6.86,"low":6.01,"open":6.08,"volume":74842000},{"timestamp":1652707800,"date":"2022-05-16","index":344,"close":6.91,"high":7.24,"low":6.84,"open":7.02,"volume":60528400},{"timestamp":1652794200,"date":"2022-05-17","index":345,"close":7.05,"high":7.34,"low":6.96,"open":7.09,"volume":54578600},{"timestamp":1652880600,"date":"2022-05-18","index":346,"close":7.23,"high":7.56,"low":6.8,"open":6.93,"volume":54156900},{"timestamp":1652967000,"date":"2022-05-19","index":347,"close":7.75,"high":7.99,"low":7.15,"open":7.25,"volume":57737200},{"timestamp":1653053400,"date":"2022-05-20","index":348,"close":7.49,"high":8.04,"low":7.13,"open":8.02,"volume":56792900},{"timestamp":1653312600,"date":"2022-05-23","index":349,"close":7.27,"high":7.49,"low":7.1,"open":7.36,"volume":33054600},{"timestamp":1653399000,"date":"2022-05-24","index":350,"close":6.72,"high":7.15,"low":6.62,"open":7.07,"volume":38264600}]},{"date":"2022-03-01","estimated":-0.16,"reported":-0.15,"pre":[{"timestamp":1644589800,"date":"2022-02-11","index":280,"close":12.4,"high":13.25,"low":12.29,"open":12.73,"volume":76947100},{"timestamp":1644849000,"date":"2022-02-14","index":281,"close":12,"high":12.87,"low":11.92,"open":12.59,"volume":73358600},{"timestamp":1644935400,"date":"2022-02-15","index":282,"close":12.58,"high":12.64,"low":11.97,"open":12.26,"volume":51170300},{"timestamp":1645021800,"date":"2022-02-16","index":283,"close":13.08,"high":13.28,"low":12.6,"open":12.61,"volume":58488200},{"timestamp":1645108200,"date":"2022-02-17","index":284,"close":12.18,"high":13.17,"low":12.15,"open":12.91,"volume":44690000},{"timestamp":1645194600,"date":"2022-02-18","index":285,"close":11.39,"high":12.23,"low":11.17,"open":12.17,"volume":59994500},{"timestamp":1645540200,"date":"2022-02-22","index":286,"close":10.26,"high":11.16,"low":10.19,"open":11.03,"volume":76018700},{"timestamp":1645626600,"date":"2022-02-23","index":287,"close":9.82,"high":10.69,"low":9.82,"open":10.68,"volume":62010000},{"timestamp":1645713000,"date":"2022-02-24","index":288,"close":10.33,"high":10.38,"low":8.82,"open":8.86,"volume":76026500},{"timestamp":1645799400,"date":"2022-02-25","index":289,"close":10.67,"high":10.72,"low":9.97,"open":10.47,"volume":46588100},{"timestamp":1646058600,"date":"2022-02-28","index":290,"close":11.45,"high":11.76,"low":10.67,"open":10.68,"volume":64380500}],"post":[{"timestamp":1646145000,"date":"2022-03-01","index":291,"close":11.2,"high":11.98,"low":11.2,"open":11.96,"volume":107850300},{"timestamp":1646231400,"date":"2022-03-02","index":292,"close":11.58,"high":13,"low":11.51,"open":12.95,"volume":147527000},{"timestamp":1646317800,"date":"2022-03-03","index":293,"close":10.69,"high":11.51,"low":10.61,"open":11.49,"volume":70875700},{"timestamp":1646404200,"date":"2022-03-04","index":294,"close":10,"high":11.01,"low":9.92,"open":10.64,"volume":63130700},{"timestamp":1646663400,"date":"2022-03-07","index":295,"close":9.62,"high":10.22,"low":9.59,"open":9.98,"volume":54287700},{"timestamp":1646749800,"date":"2022-03-08","index":296,"close":9.72,"high":10.09,"low":9.28,"open":9.51,"volume":50878200},{"timestamp":1646836200,"date":"2022-03-09","index":297,"close":9.87,"high":10.09,"low":9.65,"open":9.96,"volume":53891100},{"timestamp":1646922600,"date":"2022-03-10","index":298,"close":9.41,"high":9.82,"low":9.18,"open":9.71,"volume":47638400},{"timestamp":1647009000,"date":"2022-03-11","index":299,"close":8.55,"high":9.54,"low":8.52,"open":9.51,"volume":71568500},{"timestamp":1647264600,"date":"2022-03-14","index":300,"close":7.93,"high":8.45,"low":7.74,"open":8.45,"volume":75632700},{"timestamp":1647351000,"date":"2022-03-15","index":301,"close":8.2,"high":8.29,"low":7.79,"open":7.96,"volume":52317400}]},{"date":"2021-11-10","estimated":-0.14,"reported":-0.05,"pre":[{"timestamp":1635255000,"date":"2021-10-26","index":205,"close":19.96,"high":20.97,"low":19.46,"open":20.94,"volume":26725500},{"timestamp":1635341400,"date":"2021-10-27","index":206,"close":19.25,"high":20.48,"low":19.14,"open":20,"volume":17585700},{"timestamp":1635427800,"date":"2021-10-28","index":207,"close":19.91,"high":20.2,"low":19.48,"open":19.56,"volume":15070700},{"timestamp":1635514200,"date":"2021-10-29","index":208,"close":20.09,"high":20.16,"low":19.69,"open":19.8,"volume":11538000},{"timestamp":1635773400,"date":"2021-11-01","index":209,"close":22.62,"high":22.81,"low":20.28,"open":20.53,"volume":52780200},{"timestamp":1635859800,"date":"2021-11-02","index":210,"close":22.68,"high":22.93,"low":21.6,"open":22.67,"volume":35482300},{"timestamp":1635946200,"date":"2021-11-03","index":211,"close":22.96,"high":23.63,"low":22.44,"open":22.67,"volume":26468800},{"timestamp":1636032600,"date":"2021-11-04","index":212,"close":23.29,"high":23.55,"low":22.83,"open":23.18,"volume":18496800},{"timestamp":1636119000,"date":"2021-11-05","index":213,"close":22.57,"high":23.22,"low":22.24,"open":22.89,"volume":19635300},{"timestamp":1636381800,"date":"2021-11-08","index":214,"close":22.74,"high":23.07,"low":22.44,"open":22.63,"volume":16884900},{"timestamp":1636468200,"date":"2021-11-09","index":215,"close":22.14,"high":23.25,"low":21.61,"open":23.14,"volume":24573000}],"post":[{"timestamp":1636554600,"date":"2021-11-10","index":216,"close":20.42,"high":21.85,"low":19.85,"open":21.14,"volume":46108800},{"timestamp":1636641000,"date":"2021-11-11","index":217,"close":22.97,"high":24.65,"low":22.6,"open":23.99,"volume":72680100},{"timestamp":1636727400,"date":"2021-11-12","index":218,"close":22.76,"high":23.6,"low":22.17,"open":23.17,"volume":29275500},{"timestamp":1636986600,"date":"2021-11-15","index":219,"close":22.92,"high":24.12,"low":22.75,"open":22.98,"volume":30384300},{"timestamp":1637073000,"date":"2021-11-16","index":220,"close":21.67,"high":22.63,"low":21.42,"open":22.6,"volume":41386800},{"timestamp":1637159400,"date":"2021-11-17","index":221,"close":21.12,"high":22.04,"low":21.02,"open":21.85,"volume":18998300},{"timestamp":1637245800,"date":"2021-11-18","index":222,"close":20.57,"high":21.32,"low":20.2,"open":21.2,"volume":25447500},{"timestamp":1637332200,"date":"2021-11-19","index":223,"close":20.37,"high":21.1,"low":19.94,"open":20.11,"volume":25321200},{"timestamp":1637591400,"date":"2021-11-22","index":224,"close":18.75,"high":20.6,"low":18.32,"open":20.52,"volume":39766000},{"timestamp":1637677800,"date":"2021-11-23","index":225,"close":17.81,"high":18.66,"low":17.38,"open":18.53,"volume":31341700},{"timestamp":1637764200,"date":"2021-11-24","index":226,"close":18.33,"high":18.58,"low":17.35,"open":17.45,"volume":28778600}]},{"date":"2021-08-12","estimated":-0.05,"reported":-0.48,"pre":[{"timestamp":1627479000,"date":"2021-07-28","index":142,"close":15.37,"high":15.48,"low":15.08,"open":15.12,"volume":10131600},{"timestamp":1627565400,"date":"2021-07-29","index":143,"close":15.6,"high":16.24,"low":15.51,"open":15.88,"volume":12748300},{"timestamp":1627651800,"date":"2021-07-30","index":144,"close":15.44,"high":15.79,"low":15.35,"open":15.35,"volume":6653700},{"timestamp":1627911000,"date":"2021-08-02","index":145,"close":15.73,"high":16.32,"low":15.41,"open":15.58,"volume":15097600},{"timestamp":1627997400,"date":"2021-08-03","index":146,"close":15.11,"high":16.05,"low":15.01,"open":15.77,"volume":16166800},{"timestamp":1628083800,"date":"2021-08-04","index":147,"close":16.39,"high":16.58,"low":15.2,"open":15.23,"volume":25718500},{"timestamp":1628170200,"date":"2021-08-05","index":148,"close":16.06,"high":16.73,"low":15.88,"open":16.6,"volume":14501500},{"timestamp":1628256600,"date":"2021-08-06","index":149,"close":16.71,"high":16.94,"low":16.06,"open":16.06,"volume":13993700},{"timestamp":1628515800,"date":"2021-08-09","index":150,"close":16.91,"high":17.32,"low":16.56,"open":16.99,"volume":15571300},{"timestamp":1628602200,"date":"2021-08-10","index":151,"close":16.99,"high":17.27,"low":16.56,"open":17.02,"volume":12830200},{"timestamp":1628688600,"date":"2021-08-11","index":152,"close":16.9,"high":17.27,"low":16.51,"open":17.16,"volume":17104700}],"post":[{"timestamp":1628775000,"date":"2021-08-12","index":153,"close":17.46,"high":17.52,"low":16.74,"open":16.97,"volume":35861400},{"timestamp":1628861400,"date":"2021-08-13","index":154,"close":14.99,"high":15.53,"low":14.91,"open":15.35,"volume":59983500},{"timestamp":1629120600,"date":"2021-08-16","index":155,"close":14.29,"high":15.14,"low":14.18,"open":15.01,"volume":26155000},{"timestamp":1629207000,"date":"2021-08-17","index":156,"close":13.75,"high":14.7,"low":13.56,"open":14.08,"volume":31925000},{"timestamp":1629293400,"date":"2021-08-18","index":157,"close":14.22,"high":14.58,"low":13.85,"open":13.98,"volume":20754500},{"timestamp":1629379800,"date":"2021-08-19","index":158,"close":13.82,"high":14.12,"low":13.77,"open":13.99,"volume":15576700},{"timestamp":1629466200,"date":"2021-08-20","index":159,"close":14.04,"high":14.27,"low":13.9,"open":13.98,"volume":17618000},{"timestamp":1629725400,"date":"2021-08-23","index":160,"close":14.43,"high":14.5,"low":14.22,"open":14.27,"volume":13277100},{"timestamp":1629811800,"date":"2021-08-24","index":161,"close":14.76,"high":14.93,"low":14.47,"open":14.48,"volume":13649900},{"timestamp":1629898200,"date":"2021-08-25","index":162,"close":14.85,"high":15.08,"low":14.51,"open":14.8,"volume":13785300},{"timestamp":1629984600,"date":"2021-08-26","index":163,"close":14.36,"high":14.79,"low":14.2,"open":14.76,"volume":16743800}]},{"date":"2021-05-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2021-05-07","estimated":null,"reported":null,"pre":[],"post":[]}] diff --git a/data/SOFI_partial.json b/data/SOFI_partial.json index e0e0bbc22..579b645ec 100644 --- a/data/SOFI_partial.json +++ b/data/SOFI_partial.json @@ -1 +1 @@ -[{"date":"2025-10-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-27","estimated":0.04,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1728912600,"date":"2024-10-14","index":950,"close":10.04,"high":10.07,"low":9.38,"open":9.62,"volume":116449900},{"timestamp":1728999000,"date":"2024-10-15","index":951,"close":10.18,"high":10.49,"low":10.03,"open":10.16,"volume":87195400},{"timestamp":1729085400,"date":"2024-10-16","index":952,"close":10.04,"high":10.32,"low":9.91,"open":10.23,"volume":48045000},{"timestamp":1729171800,"date":"2024-10-17","index":953,"close":9.87,"high":10.03,"low":9.62,"open":10.01,"volume":50293900},{"timestamp":1729258200,"date":"2024-10-18","index":954,"close":10.18,"high":10.18,"low":9.88,"open":9.91,"volume":31400300},{"timestamp":1729517400,"date":"2024-10-21","index":955,"close":10.4,"high":10.54,"low":10.19,"open":10.26,"volume":50814300},{"timestamp":1729603800,"date":"2024-10-22","index":956,"close":10.58,"high":10.62,"low":10.32,"open":10.32,"volume":36501700},{"timestamp":1729690200,"date":"2024-10-23","index":957,"close":10.42,"high":10.65,"low":10.18,"open":10.55,"volume":38130400},{"timestamp":1729776600,"date":"2024-10-24","index":958,"close":10.93,"high":11.3,"low":10.78,"open":10.91,"volume":72141300},{"timestamp":1729863000,"date":"2024-10-25","index":959,"close":10.99,"high":11.34,"low":10.89,"open":11.21,"volume":58331300},{"timestamp":1730122200,"date":"2024-10-28","index":960,"close":11.19,"high":11.31,"low":11.02,"open":11.21,"volume":69753400}],"post":[{"timestamp":1730208600,"date":"2024-10-29","index":961,"close":10.47,"high":10.8,"low":9.77,"open":10.75,"volume":164917900},{"timestamp":1730295000,"date":"2024-10-30","index":962,"close":11.22,"high":11.5,"low":10.46,"open":10.47,"volume":94813700},{"timestamp":1730398170,"date":"2024-10-31","index":963,"close":11.29,"high":11.31,"low":10.88,"open":11.18,"volume":39988345},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-30","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2024-04-29","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1712928600,"date":"2024-04-12","index":823,"close":7.33,"high":7.6,"low":7.3,"open":7.56,"volume":36044300},{"timestamp":1713187800,"date":"2024-04-15","index":824,"close":7.12,"high":7.42,"low":7.08,"open":7.33,"volume":33759400},{"timestamp":1713274200,"date":"2024-04-16","index":825,"close":7.2,"high":7.28,"low":6.97,"open":7.05,"volume":34200500},{"timestamp":1713360600,"date":"2024-04-17","index":826,"close":7.16,"high":7.34,"low":7.12,"open":7.23,"volume":29625600},{"timestamp":1713447000,"date":"2024-04-18","index":827,"close":7.13,"high":7.38,"low":7.07,"open":7.16,"volume":34419100},{"timestamp":1713533400,"date":"2024-04-19","index":828,"close":7.11,"high":7.28,"low":7.05,"open":7.08,"volume":36530500},{"timestamp":1713792600,"date":"2024-04-22","index":829,"close":7.25,"high":7.29,"low":7.11,"open":7.17,"volume":31327400},{"timestamp":1713879000,"date":"2024-04-23","index":830,"close":7.58,"high":7.59,"low":7.22,"open":7.24,"volume":40321500},{"timestamp":1713965400,"date":"2024-04-24","index":831,"close":7.6,"high":7.68,"low":7.46,"open":7.61,"volume":39726800},{"timestamp":1714051800,"date":"2024-04-25","index":832,"close":7.59,"high":7.6,"low":7.26,"open":7.42,"volume":47658800},{"timestamp":1714138200,"date":"2024-04-26","index":833,"close":7.87,"high":7.9,"low":7.58,"open":7.7,"volume":88631000}],"post":[{"timestamp":1714397400,"date":"2024-04-29","index":834,"close":7.05,"high":7.45,"low":7,"open":7.37,"volume":149660200},{"timestamp":1714483800,"date":"2024-04-30","index":835,"close":6.78,"high":6.89,"low":6.61,"open":6.88,"volume":78411600},{"timestamp":1714570200,"date":"2024-05-01","index":836,"close":6.92,"high":7.18,"low":6.65,"open":6.7,"volume":68347700},{"timestamp":1714656600,"date":"2024-05-02","index":837,"close":6.99,"high":7.11,"low":6.86,"open":7.03,"volume":45473400},{"timestamp":1714743000,"date":"2024-05-03","index":838,"close":6.96,"high":7.24,"low":6.88,"open":7.13,"volume":56618000},{"timestamp":1715002200,"date":"2024-05-06","index":839,"close":7.16,"high":7.27,"low":7.03,"open":7.05,"volume":50016600},{"timestamp":1715088600,"date":"2024-05-07","index":840,"close":7.06,"high":7.19,"low":7.03,"open":7.12,"volume":31025600},{"timestamp":1715175000,"date":"2024-05-08","index":841,"close":7.05,"high":7.09,"low":6.93,"open":6.98,"volume":29637600},{"timestamp":1715261400,"date":"2024-05-09","index":842,"close":7.06,"high":7.13,"low":6.99,"open":7.08,"volume":22463500},{"timestamp":1715347800,"date":"2024-05-10","index":843,"close":6.94,"high":7.09,"low":6.92,"open":7.05,"volume":29080800},{"timestamp":1715607000,"date":"2024-05-13","index":844,"close":7.11,"high":7.32,"low":7,"open":7.03,"volume":55264000}]},{"date":"2024-01-29","estimated":null,"reported":0.02,"pre":[],"post":[]},{"date":"2023-10-30","estimated":-0.07,"reported":-0.03,"pre":[{"timestamp":1697203800,"date":"2023-10-13","index":699,"close":8.12,"high":8.48,"low":8.06,"open":8.44,"volume":21977600},{"timestamp":1697463000,"date":"2023-10-16","index":700,"close":8.25,"high":8.35,"low":8.08,"open":8.24,"volume":16675200},{"timestamp":1697549400,"date":"2023-10-17","index":701,"close":8.25,"high":8.36,"low":8.08,"open":8.1,"volume":18473600},{"timestamp":1697635800,"date":"2023-10-18","index":702,"close":7.77,"high":8.26,"low":7.69,"open":8.19,"volume":26281300},{"timestamp":1697722200,"date":"2023-10-19","index":703,"close":7.63,"high":7.98,"low":7.59,"open":7.75,"volume":26767700},{"timestamp":1697808600,"date":"2023-10-20","index":704,"close":7.37,"high":7.68,"low":7.32,"open":7.55,"volume":27223700},{"timestamp":1698067800,"date":"2023-10-23","index":705,"close":7.26,"high":7.5,"low":6.97,"open":7.28,"volume":29748000},{"timestamp":1698154200,"date":"2023-10-24","index":706,"close":7.38,"high":7.57,"low":7.26,"open":7.4,"volume":23335900},{"timestamp":1698240600,"date":"2023-10-25","index":707,"close":7.08,"high":7.27,"low":7.02,"open":7.24,"volume":31058500},{"timestamp":1698327000,"date":"2023-10-26","index":708,"close":6.9,"high":7.17,"low":6.8,"open":7.04,"volume":47046900},{"timestamp":1698413400,"date":"2023-10-27","index":709,"close":6.87,"high":7.08,"low":6.85,"open":7.07,"volume":45332100}],"post":[{"timestamp":1698672600,"date":"2023-10-30","index":710,"close":6.94,"high":7.88,"low":6.68,"open":7.6,"volume":125927200},{"timestamp":1698759000,"date":"2023-10-31","index":711,"close":7.55,"high":7.57,"low":7.03,"open":7.04,"volume":63310400},{"timestamp":1698845400,"date":"2023-11-01","index":712,"close":7.58,"high":7.75,"low":7.35,"open":7.64,"volume":42359700},{"timestamp":1698931800,"date":"2023-11-02","index":713,"close":8.17,"high":8.2,"low":7.88,"open":7.9,"volume":45933900},{"timestamp":1699018200,"date":"2023-11-03","index":714,"close":8.01,"high":8.48,"low":8,"open":8.28,"volume":41472500},{"timestamp":1699281000,"date":"2023-11-06","index":715,"close":7.49,"high":8.06,"low":7.37,"open":8.05,"volume":46262100},{"timestamp":1699367400,"date":"2023-11-07","index":716,"close":7.42,"high":7.6,"low":7.33,"open":7.5,"volume":34068100},{"timestamp":1699453800,"date":"2023-11-08","index":717,"close":7.31,"high":7.39,"low":7.12,"open":7.38,"volume":28150800},{"timestamp":1699540200,"date":"2023-11-09","index":718,"close":6.85,"high":7.17,"low":6.57,"open":7.16,"volume":86607400},{"timestamp":1699626600,"date":"2023-11-10","index":719,"close":6.94,"high":6.95,"low":6.74,"open":6.92,"volume":29494800},{"timestamp":1699885800,"date":"2023-11-13","index":720,"close":7.04,"high":7.11,"low":6.72,"open":6.85,"volume":33982500}]},{"date":"2023-07-31","estimated":-0.06,"reported":-0.06,"pre":[{"timestamp":1689341400,"date":"2023-07-14","index":635,"close":9.08,"high":9.45,"low":8.94,"open":9.22,"volume":38350800},{"timestamp":1689600600,"date":"2023-07-17","index":636,"close":9.48,"high":9.81,"low":8.99,"open":9.04,"volume":48308500},{"timestamp":1689687000,"date":"2023-07-18","index":637,"close":9.57,"high":9.74,"low":9.43,"open":9.55,"volume":33895900},{"timestamp":1689773400,"date":"2023-07-19","index":638,"close":9.85,"high":10.13,"low":9.65,"open":9.76,"volume":50051500},{"timestamp":1689859800,"date":"2023-07-20","index":639,"close":9.57,"high":9.99,"low":9.37,"open":9.63,"volume":41587700},{"timestamp":1689946200,"date":"2023-07-21","index":640,"close":9.43,"high":9.7,"low":9.26,"open":9.68,"volume":34444800},{"timestamp":1690205400,"date":"2023-07-24","index":641,"close":9.45,"high":9.56,"low":9.3,"open":9.44,"volume":26643500},{"timestamp":1690291800,"date":"2023-07-25","index":642,"close":9.33,"high":9.78,"low":9.31,"open":9.4,"volume":38811100},{"timestamp":1690378200,"date":"2023-07-26","index":643,"close":9.52,"high":9.54,"low":9.21,"open":9.26,"volume":34922300},{"timestamp":1690464600,"date":"2023-07-27","index":644,"close":9.09,"high":9.73,"low":8.94,"open":9.71,"volume":45958200},{"timestamp":1690551000,"date":"2023-07-28","index":645,"close":9.55,"high":9.6,"low":9.16,"open":9.36,"volume":58205300}],"post":[{"timestamp":1690810200,"date":"2023-07-31","index":646,"close":11.45,"high":11.7,"low":10.3,"open":10.39,"volume":210958900},{"timestamp":1690896600,"date":"2023-08-01","index":647,"close":10.35,"high":11.1,"low":10.31,"open":11.06,"volume":88881800},{"timestamp":1690983000,"date":"2023-08-02","index":648,"close":10.08,"high":10.28,"low":9.72,"open":10.12,"volume":62865900},{"timestamp":1691069400,"date":"2023-08-03","index":649,"close":10.05,"high":10.17,"low":9.86,"open":9.92,"volume":37651500},{"timestamp":1691155800,"date":"2023-08-04","index":650,"close":9.5,"high":10.1,"low":9.47,"open":10.08,"volume":42370200},{"timestamp":1691415000,"date":"2023-08-07","index":651,"close":9.39,"high":9.57,"low":9.16,"open":9.5,"volume":31682000},{"timestamp":1691501400,"date":"2023-08-08","index":652,"close":9.31,"high":9.45,"low":9.01,"open":9.03,"volume":28127800},{"timestamp":1691587800,"date":"2023-08-09","index":653,"close":8.99,"high":9.27,"low":8.8,"open":9.27,"volume":43368300},{"timestamp":1691674200,"date":"2023-08-10","index":654,"close":8.72,"high":9.24,"low":8.72,"open":9.09,"volume":37657800},{"timestamp":1691760600,"date":"2023-08-11","index":655,"close":8.65,"high":8.7,"low":8.42,"open":8.53,"volume":26833600},{"timestamp":1692019800,"date":"2023-08-14","index":656,"close":8.68,"high":8.71,"low":8.36,"open":8.52,"volume":27735500}]},{"date":"2023-05-01","estimated":-0.07,"reported":-0.05,"pre":[{"timestamp":1681479000,"date":"2023-04-14","index":573,"close":5.92,"high":6.03,"low":5.77,"open":5.99,"volume":24086000},{"timestamp":1681738200,"date":"2023-04-17","index":574,"close":5.96,"high":6,"low":5.81,"open":5.89,"volume":24908100},{"timestamp":1681824600,"date":"2023-04-18","index":575,"close":5.98,"high":6.02,"low":5.89,"open":6,"volume":17036300},{"timestamp":1681911000,"date":"2023-04-19","index":576,"close":6.08,"high":6.1,"low":5.87,"open":5.9,"volume":18337500},{"timestamp":1681997400,"date":"2023-04-20","index":577,"close":5.92,"high":6.05,"low":5.88,"open":5.98,"volume":18844900},{"timestamp":1682083800,"date":"2023-04-21","index":578,"close":5.94,"high":5.99,"low":5.85,"open":5.9,"volume":16723200},{"timestamp":1682343000,"date":"2023-04-24","index":579,"close":5.83,"high":5.95,"low":5.79,"open":5.92,"volume":20058000},{"timestamp":1682429400,"date":"2023-04-25","index":580,"close":5.75,"high":5.84,"low":5.72,"open":5.78,"volume":21036200},{"timestamp":1682515800,"date":"2023-04-26","index":581,"close":5.67,"high":5.88,"low":5.66,"open":5.81,"volume":24210900},{"timestamp":1682602200,"date":"2023-04-27","index":582,"close":6.06,"high":6.19,"low":5.75,"open":5.77,"volume":43199900},{"timestamp":1682688600,"date":"2023-04-28","index":583,"close":6.23,"high":6.3,"low":5.94,"open":6.15,"volume":55605100}],"post":[{"timestamp":1682947800,"date":"2023-05-01","index":584,"close":5.47,"high":6.54,"low":5.46,"open":6.52,"volume":125423700},{"timestamp":1683034200,"date":"2023-05-02","index":585,"close":4.91,"high":5.3,"low":4.72,"open":5.26,"volume":115499500},{"timestamp":1683120600,"date":"2023-05-03","index":586,"close":4.85,"high":5.08,"low":4.75,"open":4.97,"volume":64212800},{"timestamp":1683207000,"date":"2023-05-04","index":587,"close":4.89,"high":4.91,"low":4.59,"open":4.78,"volume":59715600},{"timestamp":1683293400,"date":"2023-05-05","index":588,"close":5.16,"high":5.17,"low":4.99,"open":5.01,"volume":40830500},{"timestamp":1683552600,"date":"2023-05-08","index":589,"close":5.47,"high":5.49,"low":5.18,"open":5.18,"volume":39933900},{"timestamp":1683639000,"date":"2023-05-09","index":590,"close":5.41,"high":5.55,"low":5.34,"open":5.35,"volume":26785200},{"timestamp":1683725400,"date":"2023-05-10","index":591,"close":5.48,"high":5.6,"low":5.38,"open":5.58,"volume":28624400},{"timestamp":1683811800,"date":"2023-05-11","index":592,"close":5.14,"high":5.44,"low":5.12,"open":5.44,"volume":36075600},{"timestamp":1683898200,"date":"2023-05-12","index":593,"close":5.02,"high":5.22,"low":4.93,"open":5.17,"volume":44397600},{"timestamp":1684157400,"date":"2023-05-15","index":594,"close":4.77,"high":4.84,"low":4.45,"open":4.68,"volume":103290700}]},{"date":"2023-01-30","estimated":-0.09,"reported":-0.05,"pre":[{"timestamp":1673533800,"date":"2023-01-12","index":510,"close":5.36,"high":5.38,"low":4.99,"open":5.19,"volume":49408800},{"timestamp":1673620200,"date":"2023-01-13","index":511,"close":5.44,"high":5.49,"low":5.19,"open":5.22,"volume":32477100},{"timestamp":1673965800,"date":"2023-01-17","index":512,"close":5.64,"high":5.72,"low":5.36,"open":5.45,"volume":37801400},{"timestamp":1674052200,"date":"2023-01-18","index":513,"close":5.56,"high":5.7,"low":5.48,"open":5.65,"volume":38396700},{"timestamp":1674138600,"date":"2023-01-19","index":514,"close":5.41,"high":5.53,"low":5.31,"open":5.41,"volume":32006500},{"timestamp":1674225000,"date":"2023-01-20","index":515,"close":5.67,"high":5.75,"low":5.43,"open":5.49,"volume":31135600},{"timestamp":1674484200,"date":"2023-01-23","index":516,"close":5.87,"high":5.89,"low":5.63,"open":5.71,"volume":39018500},{"timestamp":1674570600,"date":"2023-01-24","index":517,"close":5.79,"high":6,"low":5.73,"open":5.78,"volume":32563800},{"timestamp":1674657000,"date":"2023-01-25","index":518,"close":5.79,"high":5.87,"low":5.54,"open":5.64,"volume":30127800},{"timestamp":1674743400,"date":"2023-01-26","index":519,"close":5.71,"high":5.94,"low":5.65,"open":5.9,"volume":29992300},{"timestamp":1674829800,"date":"2023-01-27","index":520,"close":5.94,"high":6.04,"low":5.63,"open":5.69,"volume":48503500}],"post":[{"timestamp":1675089000,"date":"2023-01-30","index":521,"close":6.68,"high":7.01,"low":6.37,"open":6.59,"volume":164184300},{"timestamp":1675175400,"date":"2023-01-31","index":522,"close":6.93,"high":6.95,"low":6.51,"open":6.66,"volume":68287100},{"timestamp":1675261800,"date":"2023-02-01","index":523,"close":7.38,"high":7.47,"low":6.86,"open":6.93,"volume":75445300},{"timestamp":1675348200,"date":"2023-02-02","index":524,"close":7.72,"high":8.24,"low":7.45,"open":7.67,"volume":106231100},{"timestamp":1675434600,"date":"2023-02-03","index":525,"close":7.46,"high":7.99,"low":7.31,"open":7.4,"volume":55989100},{"timestamp":1675693800,"date":"2023-02-06","index":526,"close":7.41,"high":7.64,"low":7.26,"open":7.35,"volume":41269900},{"timestamp":1675780200,"date":"2023-02-07","index":527,"close":7.38,"high":7.45,"low":7.14,"open":7.37,"volume":40804000},{"timestamp":1675866600,"date":"2023-02-08","index":528,"close":7.2,"high":7.49,"low":7.19,"open":7.32,"volume":25636300},{"timestamp":1675953000,"date":"2023-02-09","index":529,"close":6.89,"high":7.36,"low":6.84,"open":7.27,"volume":50352400},{"timestamp":1676039400,"date":"2023-02-10","index":530,"close":6.81,"high":6.89,"low":6.64,"open":6.76,"volume":37285300},{"timestamp":1676298600,"date":"2023-02-13","index":531,"close":6.76,"high":6.9,"low":6.68,"open":6.75,"volume":23626800}]},{"date":"2022-11-01","estimated":-0.1,"reported":-0.09,"pre":[{"timestamp":1666013400,"date":"2022-10-17","index":450,"close":5.07,"high":5.1,"low":4.85,"open":4.95,"volume":33347900},{"timestamp":1666099800,"date":"2022-10-18","index":451,"close":5.25,"high":5.35,"low":5.15,"open":5.25,"volume":37401900},{"timestamp":1666186200,"date":"2022-10-19","index":452,"close":4.99,"high":5.22,"low":4.97,"open":5.21,"volume":35412300},{"timestamp":1666272600,"date":"2022-10-20","index":453,"close":5.01,"high":5.19,"low":4.96,"open":4.97,"volume":30718900},{"timestamp":1666359000,"date":"2022-10-21","index":454,"close":5.15,"high":5.16,"low":4.9,"open":4.97,"volume":33980000},{"timestamp":1666618200,"date":"2022-10-24","index":455,"close":5.17,"high":5.2,"low":4.97,"open":5.14,"volume":32703200},{"timestamp":1666704600,"date":"2022-10-25","index":456,"close":5.66,"high":5.68,"low":5.19,"open":5.2,"volume":49264000},{"timestamp":1666791000,"date":"2022-10-26","index":457,"close":5.54,"high":5.77,"low":5.5,"open":5.53,"volume":37510600},{"timestamp":1666877400,"date":"2022-10-27","index":458,"close":5.35,"high":5.66,"low":5.34,"open":5.62,"volume":26942700},{"timestamp":1666963800,"date":"2022-10-28","index":459,"close":5.45,"high":5.47,"low":5.29,"open":5.37,"volume":28751000},{"timestamp":1667223000,"date":"2022-10-31","index":460,"close":5.44,"high":5.67,"low":5.36,"open":5.56,"volume":61549200}],"post":[{"timestamp":1667309400,"date":"2022-11-01","index":461,"close":5.73,"high":6.47,"low":5.67,"open":6.46,"volume":159097200},{"timestamp":1667395800,"date":"2022-11-02","index":462,"close":5.12,"high":5.7,"low":5.03,"open":5.68,"volume":106803800},{"timestamp":1667482200,"date":"2022-11-03","index":463,"close":5.36,"high":5.39,"low":5.01,"open":5.03,"volume":55484100},{"timestamp":1667568600,"date":"2022-11-04","index":464,"close":5.18,"high":5.51,"low":5.06,"open":5.49,"volume":53554200},{"timestamp":1667831400,"date":"2022-11-07","index":465,"close":5.18,"high":5.28,"low":5.12,"open":5.23,"volume":39915100},{"timestamp":1667917800,"date":"2022-11-08","index":466,"close":5.1,"high":5.3,"low":5.05,"open":5.18,"volume":48009700},{"timestamp":1668004200,"date":"2022-11-09","index":467,"close":4.98,"high":5.06,"low":4.94,"open":5.03,"volume":45924000},{"timestamp":1668090600,"date":"2022-11-10","index":468,"close":5.34,"high":5.44,"low":5.09,"open":5.27,"volume":69817600},{"timestamp":1668177000,"date":"2022-11-11","index":469,"close":5.95,"high":6,"low":5.32,"open":5.32,"volume":84353300},{"timestamp":1668436200,"date":"2022-11-14","index":470,"close":5.86,"high":6.05,"low":5.72,"open":5.89,"volume":47833200},{"timestamp":1668522600,"date":"2022-11-15","index":471,"close":5.85,"high":6.13,"low":5.8,"open":6.1,"volume":59806400}]},{"date":"2022-08-02","estimated":-0.13,"reported":-0.12,"pre":[{"timestamp":1658151000,"date":"2022-07-18","index":386,"close":6.35,"high":6.59,"low":6.31,"open":6.33,"volume":20005800},{"timestamp":1658237400,"date":"2022-07-19","index":387,"close":6.62,"high":6.63,"low":6.27,"open":6.48,"volume":21273600},{"timestamp":1658323800,"date":"2022-07-20","index":388,"close":6.97,"high":7.08,"low":6.66,"open":6.69,"volume":24765700},{"timestamp":1658410200,"date":"2022-07-21","index":389,"close":7.04,"high":7.15,"low":6.9,"open":6.97,"volume":19858400},{"timestamp":1658496600,"date":"2022-07-22","index":390,"close":6.62,"high":7.06,"low":6.52,"open":7.05,"volume":21258200},{"timestamp":1658755800,"date":"2022-07-25","index":391,"close":6.46,"high":6.61,"low":6.37,"open":6.57,"volume":14153800},{"timestamp":1658842200,"date":"2022-07-26","index":392,"close":6.14,"high":6.37,"low":6.12,"open":6.37,"volume":16325700},{"timestamp":1658928600,"date":"2022-07-27","index":393,"close":6.44,"high":6.47,"low":6.19,"open":6.25,"volume":17437400},{"timestamp":1659015000,"date":"2022-07-28","index":394,"close":6.3,"high":6.56,"low":6.09,"open":6.45,"volume":21965900},{"timestamp":1659101400,"date":"2022-07-29","index":395,"close":6.31,"high":6.37,"low":6.15,"open":6.27,"volume":19058700},{"timestamp":1659360600,"date":"2022-08-01","index":396,"close":6.36,"high":6.41,"low":6.14,"open":6.27,"volume":21109900}],"post":[{"timestamp":1659447000,"date":"2022-08-02","index":397,"close":6.41,"high":6.63,"low":6.31,"open":6.34,"volume":49460900},{"timestamp":1659533400,"date":"2022-08-03","index":398,"close":8.23,"high":8.42,"low":7.05,"open":7.28,"volume":147719800},{"timestamp":1659619800,"date":"2022-08-04","index":399,"close":8.23,"high":8.52,"low":7.86,"open":8.17,"volume":61791900},{"timestamp":1659706200,"date":"2022-08-05","index":400,"close":7.96,"high":8.26,"low":7.82,"open":8.02,"volume":43574400},{"timestamp":1659965400,"date":"2022-08-08","index":401,"close":7.98,"high":8.49,"low":7.88,"open":8.14,"volume":56810700},{"timestamp":1660051800,"date":"2022-08-09","index":402,"close":7.39,"high":7.76,"low":7.25,"open":7.7,"volume":50017000},{"timestamp":1660138200,"date":"2022-08-10","index":403,"close":7.81,"high":7.95,"low":7.51,"open":7.78,"volume":51807800},{"timestamp":1660224600,"date":"2022-08-11","index":404,"close":7.42,"high":8.14,"low":7.36,"open":8.08,"volume":65326100},{"timestamp":1660311000,"date":"2022-08-12","index":405,"close":7.65,"high":7.7,"low":7.3,"open":7.53,"volume":35779800},{"timestamp":1660570200,"date":"2022-08-15","index":406,"close":7.62,"high":7.7,"low":7.39,"open":7.57,"volume":38003000},{"timestamp":1660656600,"date":"2022-08-16","index":407,"close":7.58,"high":7.81,"low":7.19,"open":7.5,"volume":56783500}]},{"date":"2022-05-10","estimated":-0.15,"reported":-0.14,"pre":[{"timestamp":1650893400,"date":"2022-04-25","index":329,"close":6.55,"high":6.61,"low":6.23,"open":6.27,"volume":37571500},{"timestamp":1650979800,"date":"2022-04-26","index":330,"close":6.29,"high":6.5,"low":6.14,"open":6.5,"volume":49526100},{"timestamp":1651066200,"date":"2022-04-27","index":331,"close":6.15,"high":6.46,"low":6.09,"open":6.25,"volume":42697500},{"timestamp":1651152600,"date":"2022-04-28","index":332,"close":6.45,"high":6.54,"low":6.02,"open":6.3,"volume":46069000},{"timestamp":1651239000,"date":"2022-04-29","index":333,"close":6.12,"high":6.75,"low":6.1,"open":6.37,"volume":33526800},{"timestamp":1651498200,"date":"2022-05-02","index":334,"close":6.33,"high":6.34,"low":6.01,"open":6.11,"volume":43738400},{"timestamp":1651584600,"date":"2022-05-03","index":335,"close":6.4,"high":6.42,"low":6.18,"open":6.28,"volume":27381700},{"timestamp":1651671000,"date":"2022-05-04","index":336,"close":7.14,"high":7.17,"low":6.2,"open":6.36,"volume":77128300},{"timestamp":1651757400,"date":"2022-05-05","index":337,"close":6.83,"high":7.11,"low":6.57,"open":7.05,"volume":46638700},{"timestamp":1651843800,"date":"2022-05-06","index":338,"close":6.44,"high":6.87,"low":6.34,"open":6.82,"volume":50526800},{"timestamp":1652103000,"date":"2022-05-09","index":339,"close":5.97,"high":6.39,"low":5.79,"open":6.23,"volume":51638700}],"post":[{"timestamp":1652189400,"date":"2022-05-10","index":340,"close":5.25,"high":5.8,"low":4.82,"open":5.75,"volume":125633800},{"timestamp":1652275800,"date":"2022-05-11","index":341,"close":5.49,"high":5.61,"low":4.95,"open":5.21,"volume":76698100},{"timestamp":1652362200,"date":"2022-05-12","index":342,"close":5.66,"high":5.79,"low":5.05,"open":5.31,"volume":66310000},{"timestamp":1652448600,"date":"2022-05-13","index":343,"close":6.75,"high":6.86,"low":6.01,"open":6.08,"volume":74842000},{"timestamp":1652707800,"date":"2022-05-16","index":344,"close":6.91,"high":7.24,"low":6.84,"open":7.02,"volume":60528400},{"timestamp":1652794200,"date":"2022-05-17","index":345,"close":7.05,"high":7.34,"low":6.96,"open":7.09,"volume":54578600},{"timestamp":1652880600,"date":"2022-05-18","index":346,"close":7.23,"high":7.56,"low":6.8,"open":6.93,"volume":54156900},{"timestamp":1652967000,"date":"2022-05-19","index":347,"close":7.75,"high":7.99,"low":7.15,"open":7.25,"volume":57737200},{"timestamp":1653053400,"date":"2022-05-20","index":348,"close":7.49,"high":8.04,"low":7.13,"open":8.02,"volume":56792900},{"timestamp":1653312600,"date":"2022-05-23","index":349,"close":7.27,"high":7.49,"low":7.1,"open":7.36,"volume":33054600},{"timestamp":1653399000,"date":"2022-05-24","index":350,"close":6.72,"high":7.15,"low":6.62,"open":7.07,"volume":38264600}]},{"date":"2022-03-01","estimated":-0.16,"reported":-0.15,"pre":[{"timestamp":1644589800,"date":"2022-02-11","index":280,"close":12.4,"high":13.25,"low":12.29,"open":12.73,"volume":76947100},{"timestamp":1644849000,"date":"2022-02-14","index":281,"close":12,"high":12.87,"low":11.92,"open":12.59,"volume":73358600},{"timestamp":1644935400,"date":"2022-02-15","index":282,"close":12.58,"high":12.64,"low":11.97,"open":12.26,"volume":51170300},{"timestamp":1645021800,"date":"2022-02-16","index":283,"close":13.08,"high":13.28,"low":12.6,"open":12.61,"volume":58488200},{"timestamp":1645108200,"date":"2022-02-17","index":284,"close":12.18,"high":13.17,"low":12.15,"open":12.91,"volume":44690000},{"timestamp":1645194600,"date":"2022-02-18","index":285,"close":11.39,"high":12.23,"low":11.17,"open":12.17,"volume":59994500},{"timestamp":1645540200,"date":"2022-02-22","index":286,"close":10.26,"high":11.16,"low":10.19,"open":11.03,"volume":76018700},{"timestamp":1645626600,"date":"2022-02-23","index":287,"close":9.82,"high":10.69,"low":9.82,"open":10.68,"volume":62010000},{"timestamp":1645713000,"date":"2022-02-24","index":288,"close":10.33,"high":10.38,"low":8.82,"open":8.86,"volume":76026500},{"timestamp":1645799400,"date":"2022-02-25","index":289,"close":10.67,"high":10.72,"low":9.97,"open":10.47,"volume":46588100},{"timestamp":1646058600,"date":"2022-02-28","index":290,"close":11.45,"high":11.76,"low":10.67,"open":10.68,"volume":64380500}],"post":[{"timestamp":1646145000,"date":"2022-03-01","index":291,"close":11.2,"high":11.98,"low":11.2,"open":11.96,"volume":107850300},{"timestamp":1646231400,"date":"2022-03-02","index":292,"close":11.58,"high":13,"low":11.51,"open":12.95,"volume":147527000},{"timestamp":1646317800,"date":"2022-03-03","index":293,"close":10.69,"high":11.51,"low":10.61,"open":11.49,"volume":70875700},{"timestamp":1646404200,"date":"2022-03-04","index":294,"close":10,"high":11.01,"low":9.92,"open":10.64,"volume":63130700},{"timestamp":1646663400,"date":"2022-03-07","index":295,"close":9.62,"high":10.22,"low":9.59,"open":9.98,"volume":54287700},{"timestamp":1646749800,"date":"2022-03-08","index":296,"close":9.72,"high":10.09,"low":9.28,"open":9.51,"volume":50878200},{"timestamp":1646836200,"date":"2022-03-09","index":297,"close":9.87,"high":10.09,"low":9.65,"open":9.96,"volume":53891100},{"timestamp":1646922600,"date":"2022-03-10","index":298,"close":9.41,"high":9.82,"low":9.18,"open":9.71,"volume":47638400},{"timestamp":1647009000,"date":"2022-03-11","index":299,"close":8.55,"high":9.54,"low":8.52,"open":9.51,"volume":71568500},{"timestamp":1647264600,"date":"2022-03-14","index":300,"close":7.93,"high":8.45,"low":7.74,"open":8.45,"volume":75632700},{"timestamp":1647351000,"date":"2022-03-15","index":301,"close":8.2,"high":8.29,"low":7.79,"open":7.96,"volume":52317400}]},{"date":"2021-11-10","estimated":-0.14,"reported":-0.05,"pre":[{"timestamp":1635255000,"date":"2021-10-26","index":205,"close":19.96,"high":20.97,"low":19.46,"open":20.94,"volume":26725500},{"timestamp":1635341400,"date":"2021-10-27","index":206,"close":19.25,"high":20.48,"low":19.14,"open":20,"volume":17585700},{"timestamp":1635427800,"date":"2021-10-28","index":207,"close":19.91,"high":20.2,"low":19.48,"open":19.56,"volume":15070700},{"timestamp":1635514200,"date":"2021-10-29","index":208,"close":20.09,"high":20.16,"low":19.69,"open":19.8,"volume":11538000},{"timestamp":1635773400,"date":"2021-11-01","index":209,"close":22.62,"high":22.81,"low":20.28,"open":20.53,"volume":52780200},{"timestamp":1635859800,"date":"2021-11-02","index":210,"close":22.68,"high":22.93,"low":21.6,"open":22.67,"volume":35482300},{"timestamp":1635946200,"date":"2021-11-03","index":211,"close":22.96,"high":23.63,"low":22.44,"open":22.67,"volume":26468800},{"timestamp":1636032600,"date":"2021-11-04","index":212,"close":23.29,"high":23.55,"low":22.83,"open":23.18,"volume":18496800},{"timestamp":1636119000,"date":"2021-11-05","index":213,"close":22.57,"high":23.22,"low":22.24,"open":22.89,"volume":19635300},{"timestamp":1636381800,"date":"2021-11-08","index":214,"close":22.74,"high":23.07,"low":22.44,"open":22.63,"volume":16884900},{"timestamp":1636468200,"date":"2021-11-09","index":215,"close":22.14,"high":23.25,"low":21.61,"open":23.14,"volume":24573000}],"post":[{"timestamp":1636554600,"date":"2021-11-10","index":216,"close":20.42,"high":21.85,"low":19.85,"open":21.14,"volume":46108800},{"timestamp":1636641000,"date":"2021-11-11","index":217,"close":22.97,"high":24.65,"low":22.6,"open":23.99,"volume":72680100},{"timestamp":1636727400,"date":"2021-11-12","index":218,"close":22.76,"high":23.6,"low":22.17,"open":23.17,"volume":29275500},{"timestamp":1636986600,"date":"2021-11-15","index":219,"close":22.92,"high":24.12,"low":22.75,"open":22.98,"volume":30384300},{"timestamp":1637073000,"date":"2021-11-16","index":220,"close":21.67,"high":22.63,"low":21.42,"open":22.6,"volume":41386800},{"timestamp":1637159400,"date":"2021-11-17","index":221,"close":21.12,"high":22.04,"low":21.02,"open":21.85,"volume":18998300},{"timestamp":1637245800,"date":"2021-11-18","index":222,"close":20.57,"high":21.32,"low":20.2,"open":21.2,"volume":25447500},{"timestamp":1637332200,"date":"2021-11-19","index":223,"close":20.37,"high":21.1,"low":19.94,"open":20.11,"volume":25321200},{"timestamp":1637591400,"date":"2021-11-22","index":224,"close":18.75,"high":20.6,"low":18.32,"open":20.52,"volume":39766000},{"timestamp":1637677800,"date":"2021-11-23","index":225,"close":17.81,"high":18.66,"low":17.38,"open":18.53,"volume":31341700},{"timestamp":1637764200,"date":"2021-11-24","index":226,"close":18.33,"high":18.58,"low":17.35,"open":17.45,"volume":28778600}]},{"date":"2021-08-12","estimated":-0.05,"reported":-0.48,"pre":[{"timestamp":1627479000,"date":"2021-07-28","index":142,"close":15.37,"high":15.48,"low":15.08,"open":15.12,"volume":10131600},{"timestamp":1627565400,"date":"2021-07-29","index":143,"close":15.6,"high":16.24,"low":15.51,"open":15.88,"volume":12748300},{"timestamp":1627651800,"date":"2021-07-30","index":144,"close":15.44,"high":15.79,"low":15.35,"open":15.35,"volume":6653700},{"timestamp":1627911000,"date":"2021-08-02","index":145,"close":15.73,"high":16.32,"low":15.41,"open":15.58,"volume":15097600},{"timestamp":1627997400,"date":"2021-08-03","index":146,"close":15.11,"high":16.05,"low":15.01,"open":15.77,"volume":16166800},{"timestamp":1628083800,"date":"2021-08-04","index":147,"close":16.39,"high":16.58,"low":15.2,"open":15.23,"volume":25718500},{"timestamp":1628170200,"date":"2021-08-05","index":148,"close":16.06,"high":16.73,"low":15.88,"open":16.6,"volume":14501500},{"timestamp":1628256600,"date":"2021-08-06","index":149,"close":16.71,"high":16.94,"low":16.06,"open":16.06,"volume":13993700},{"timestamp":1628515800,"date":"2021-08-09","index":150,"close":16.91,"high":17.32,"low":16.56,"open":16.99,"volume":15571300},{"timestamp":1628602200,"date":"2021-08-10","index":151,"close":16.99,"high":17.27,"low":16.56,"open":17.02,"volume":12830200},{"timestamp":1628688600,"date":"2021-08-11","index":152,"close":16.9,"high":17.27,"low":16.51,"open":17.16,"volume":17104700}],"post":[{"timestamp":1628775000,"date":"2021-08-12","index":153,"close":17.46,"high":17.52,"low":16.74,"open":16.97,"volume":35861400},{"timestamp":1628861400,"date":"2021-08-13","index":154,"close":14.99,"high":15.53,"low":14.91,"open":15.35,"volume":59983500},{"timestamp":1629120600,"date":"2021-08-16","index":155,"close":14.29,"high":15.14,"low":14.18,"open":15.01,"volume":26155000},{"timestamp":1629207000,"date":"2021-08-17","index":156,"close":13.75,"high":14.7,"low":13.56,"open":14.08,"volume":31925000},{"timestamp":1629293400,"date":"2021-08-18","index":157,"close":14.22,"high":14.58,"low":13.85,"open":13.98,"volume":20754500},{"timestamp":1629379800,"date":"2021-08-19","index":158,"close":13.82,"high":14.12,"low":13.77,"open":13.99,"volume":15576700},{"timestamp":1629466200,"date":"2021-08-20","index":159,"close":14.04,"high":14.27,"low":13.9,"open":13.98,"volume":17618000},{"timestamp":1629725400,"date":"2021-08-23","index":160,"close":14.43,"high":14.5,"low":14.22,"open":14.27,"volume":13277100},{"timestamp":1629811800,"date":"2021-08-24","index":161,"close":14.76,"high":14.93,"low":14.47,"open":14.48,"volume":13649900},{"timestamp":1629898200,"date":"2021-08-25","index":162,"close":14.85,"high":15.08,"low":14.51,"open":14.8,"volume":13785300},{"timestamp":1629984600,"date":"2021-08-26","index":163,"close":14.36,"high":14.79,"low":14.2,"open":14.76,"volume":16743800}]},{"date":"2021-05-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2021-05-07","estimated":null,"reported":null,"pre":[],"post":[]}] +[{"date":"2025-10-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-27","estimated":0.04,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1728912600,"date":"2024-10-14","index":950,"close":10.04,"high":10.07,"low":9.38,"open":9.62,"volume":116449900},{"timestamp":1728999000,"date":"2024-10-15","index":951,"close":10.18,"high":10.49,"low":10.03,"open":10.16,"volume":87195400},{"timestamp":1729085400,"date":"2024-10-16","index":952,"close":10.04,"high":10.32,"low":9.91,"open":10.23,"volume":48045000},{"timestamp":1729171800,"date":"2024-10-17","index":953,"close":9.87,"high":10.03,"low":9.62,"open":10.01,"volume":50293900},{"timestamp":1729258200,"date":"2024-10-18","index":954,"close":10.18,"high":10.18,"low":9.88,"open":9.91,"volume":31400300},{"timestamp":1729517400,"date":"2024-10-21","index":955,"close":10.4,"high":10.54,"low":10.19,"open":10.26,"volume":50814300},{"timestamp":1729603800,"date":"2024-10-22","index":956,"close":10.58,"high":10.62,"low":10.32,"open":10.32,"volume":36501700},{"timestamp":1729690200,"date":"2024-10-23","index":957,"close":10.42,"high":10.65,"low":10.18,"open":10.55,"volume":38130400},{"timestamp":1729776600,"date":"2024-10-24","index":958,"close":10.93,"high":11.3,"low":10.78,"open":10.91,"volume":72141300},{"timestamp":1729863000,"date":"2024-10-25","index":959,"close":10.99,"high":11.34,"low":10.89,"open":11.21,"volume":58331300},{"timestamp":1730122200,"date":"2024-10-28","index":960,"close":11.19,"high":11.31,"low":11.02,"open":11.21,"volume":69753400}],"post":[{"timestamp":1730208600,"date":"2024-10-29","index":961,"close":10.47,"high":10.8,"low":9.77,"open":10.75,"volume":164917900},{"timestamp":1730295000,"date":"2024-10-30","index":962,"close":11.22,"high":11.5,"low":10.46,"open":10.47,"volume":95149900},{"timestamp":1730404801,"date":"2024-10-31","index":963,"close":11.17,"high":11.32,"low":10.88,"open":11.18,"volume":58032699},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-30","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2024-04-29","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1712928600,"date":"2024-04-12","index":823,"close":7.33,"high":7.6,"low":7.3,"open":7.56,"volume":36044300},{"timestamp":1713187800,"date":"2024-04-15","index":824,"close":7.12,"high":7.42,"low":7.08,"open":7.33,"volume":33759400},{"timestamp":1713274200,"date":"2024-04-16","index":825,"close":7.2,"high":7.28,"low":6.97,"open":7.05,"volume":34200500},{"timestamp":1713360600,"date":"2024-04-17","index":826,"close":7.16,"high":7.34,"low":7.12,"open":7.23,"volume":29625600},{"timestamp":1713447000,"date":"2024-04-18","index":827,"close":7.13,"high":7.38,"low":7.07,"open":7.16,"volume":34419100},{"timestamp":1713533400,"date":"2024-04-19","index":828,"close":7.11,"high":7.28,"low":7.05,"open":7.08,"volume":36530500},{"timestamp":1713792600,"date":"2024-04-22","index":829,"close":7.25,"high":7.29,"low":7.11,"open":7.17,"volume":31327400},{"timestamp":1713879000,"date":"2024-04-23","index":830,"close":7.58,"high":7.59,"low":7.22,"open":7.24,"volume":40321500},{"timestamp":1713965400,"date":"2024-04-24","index":831,"close":7.6,"high":7.68,"low":7.46,"open":7.61,"volume":39726800},{"timestamp":1714051800,"date":"2024-04-25","index":832,"close":7.59,"high":7.6,"low":7.26,"open":7.42,"volume":47658800},{"timestamp":1714138200,"date":"2024-04-26","index":833,"close":7.87,"high":7.9,"low":7.58,"open":7.7,"volume":88631000}],"post":[{"timestamp":1714397400,"date":"2024-04-29","index":834,"close":7.05,"high":7.45,"low":7,"open":7.37,"volume":149660200},{"timestamp":1714483800,"date":"2024-04-30","index":835,"close":6.78,"high":6.89,"low":6.61,"open":6.88,"volume":78411600},{"timestamp":1714570200,"date":"2024-05-01","index":836,"close":6.92,"high":7.18,"low":6.65,"open":6.7,"volume":68347700},{"timestamp":1714656600,"date":"2024-05-02","index":837,"close":6.99,"high":7.11,"low":6.86,"open":7.03,"volume":45473400},{"timestamp":1714743000,"date":"2024-05-03","index":838,"close":6.96,"high":7.24,"low":6.88,"open":7.13,"volume":56618000},{"timestamp":1715002200,"date":"2024-05-06","index":839,"close":7.16,"high":7.27,"low":7.03,"open":7.05,"volume":50016600},{"timestamp":1715088600,"date":"2024-05-07","index":840,"close":7.06,"high":7.19,"low":7.03,"open":7.12,"volume":31025600},{"timestamp":1715175000,"date":"2024-05-08","index":841,"close":7.05,"high":7.09,"low":6.93,"open":6.98,"volume":29637600},{"timestamp":1715261400,"date":"2024-05-09","index":842,"close":7.06,"high":7.13,"low":6.99,"open":7.08,"volume":22463500},{"timestamp":1715347800,"date":"2024-05-10","index":843,"close":6.94,"high":7.09,"low":6.92,"open":7.05,"volume":29080800},{"timestamp":1715607000,"date":"2024-05-13","index":844,"close":7.11,"high":7.32,"low":7,"open":7.03,"volume":55264000}]},{"date":"2024-01-29","estimated":null,"reported":0.02,"pre":[],"post":[]},{"date":"2023-10-30","estimated":-0.07,"reported":-0.03,"pre":[{"timestamp":1697203800,"date":"2023-10-13","index":699,"close":8.12,"high":8.48,"low":8.06,"open":8.44,"volume":21977600},{"timestamp":1697463000,"date":"2023-10-16","index":700,"close":8.25,"high":8.35,"low":8.08,"open":8.24,"volume":16675200},{"timestamp":1697549400,"date":"2023-10-17","index":701,"close":8.25,"high":8.36,"low":8.08,"open":8.1,"volume":18473600},{"timestamp":1697635800,"date":"2023-10-18","index":702,"close":7.77,"high":8.26,"low":7.69,"open":8.19,"volume":26281300},{"timestamp":1697722200,"date":"2023-10-19","index":703,"close":7.63,"high":7.98,"low":7.59,"open":7.75,"volume":26767700},{"timestamp":1697808600,"date":"2023-10-20","index":704,"close":7.37,"high":7.68,"low":7.32,"open":7.55,"volume":27223700},{"timestamp":1698067800,"date":"2023-10-23","index":705,"close":7.26,"high":7.5,"low":6.97,"open":7.28,"volume":29748000},{"timestamp":1698154200,"date":"2023-10-24","index":706,"close":7.38,"high":7.57,"low":7.26,"open":7.4,"volume":23335900},{"timestamp":1698240600,"date":"2023-10-25","index":707,"close":7.08,"high":7.27,"low":7.02,"open":7.24,"volume":31058500},{"timestamp":1698327000,"date":"2023-10-26","index":708,"close":6.9,"high":7.17,"low":6.8,"open":7.04,"volume":47046900},{"timestamp":1698413400,"date":"2023-10-27","index":709,"close":6.87,"high":7.08,"low":6.85,"open":7.07,"volume":45332100}],"post":[{"timestamp":1698672600,"date":"2023-10-30","index":710,"close":6.94,"high":7.88,"low":6.68,"open":7.6,"volume":125927200},{"timestamp":1698759000,"date":"2023-10-31","index":711,"close":7.55,"high":7.57,"low":7.03,"open":7.04,"volume":63310400},{"timestamp":1698845400,"date":"2023-11-01","index":712,"close":7.58,"high":7.75,"low":7.35,"open":7.64,"volume":42359700},{"timestamp":1698931800,"date":"2023-11-02","index":713,"close":8.17,"high":8.2,"low":7.88,"open":7.9,"volume":45933900},{"timestamp":1699018200,"date":"2023-11-03","index":714,"close":8.01,"high":8.48,"low":8,"open":8.28,"volume":41472500},{"timestamp":1699281000,"date":"2023-11-06","index":715,"close":7.49,"high":8.06,"low":7.37,"open":8.05,"volume":46262100},{"timestamp":1699367400,"date":"2023-11-07","index":716,"close":7.42,"high":7.6,"low":7.33,"open":7.5,"volume":34068100},{"timestamp":1699453800,"date":"2023-11-08","index":717,"close":7.31,"high":7.39,"low":7.12,"open":7.38,"volume":28150800},{"timestamp":1699540200,"date":"2023-11-09","index":718,"close":6.85,"high":7.17,"low":6.57,"open":7.16,"volume":86607400},{"timestamp":1699626600,"date":"2023-11-10","index":719,"close":6.94,"high":6.95,"low":6.74,"open":6.92,"volume":29494800},{"timestamp":1699885800,"date":"2023-11-13","index":720,"close":7.04,"high":7.11,"low":6.72,"open":6.85,"volume":33982500}]},{"date":"2023-07-31","estimated":-0.06,"reported":-0.06,"pre":[{"timestamp":1689341400,"date":"2023-07-14","index":635,"close":9.08,"high":9.45,"low":8.94,"open":9.22,"volume":38350800},{"timestamp":1689600600,"date":"2023-07-17","index":636,"close":9.48,"high":9.81,"low":8.99,"open":9.04,"volume":48308500},{"timestamp":1689687000,"date":"2023-07-18","index":637,"close":9.57,"high":9.74,"low":9.43,"open":9.55,"volume":33895900},{"timestamp":1689773400,"date":"2023-07-19","index":638,"close":9.85,"high":10.13,"low":9.65,"open":9.76,"volume":50051500},{"timestamp":1689859800,"date":"2023-07-20","index":639,"close":9.57,"high":9.99,"low":9.37,"open":9.63,"volume":41587700},{"timestamp":1689946200,"date":"2023-07-21","index":640,"close":9.43,"high":9.7,"low":9.26,"open":9.68,"volume":34444800},{"timestamp":1690205400,"date":"2023-07-24","index":641,"close":9.45,"high":9.56,"low":9.3,"open":9.44,"volume":26643500},{"timestamp":1690291800,"date":"2023-07-25","index":642,"close":9.33,"high":9.78,"low":9.31,"open":9.4,"volume":38811100},{"timestamp":1690378200,"date":"2023-07-26","index":643,"close":9.52,"high":9.54,"low":9.21,"open":9.26,"volume":34922300},{"timestamp":1690464600,"date":"2023-07-27","index":644,"close":9.09,"high":9.73,"low":8.94,"open":9.71,"volume":45958200},{"timestamp":1690551000,"date":"2023-07-28","index":645,"close":9.55,"high":9.6,"low":9.16,"open":9.36,"volume":58205300}],"post":[{"timestamp":1690810200,"date":"2023-07-31","index":646,"close":11.45,"high":11.7,"low":10.3,"open":10.39,"volume":210958900},{"timestamp":1690896600,"date":"2023-08-01","index":647,"close":10.35,"high":11.1,"low":10.31,"open":11.06,"volume":88881800},{"timestamp":1690983000,"date":"2023-08-02","index":648,"close":10.08,"high":10.28,"low":9.72,"open":10.12,"volume":62865900},{"timestamp":1691069400,"date":"2023-08-03","index":649,"close":10.05,"high":10.17,"low":9.86,"open":9.92,"volume":37651500},{"timestamp":1691155800,"date":"2023-08-04","index":650,"close":9.5,"high":10.1,"low":9.47,"open":10.08,"volume":42370200},{"timestamp":1691415000,"date":"2023-08-07","index":651,"close":9.39,"high":9.57,"low":9.16,"open":9.5,"volume":31682000},{"timestamp":1691501400,"date":"2023-08-08","index":652,"close":9.31,"high":9.45,"low":9.01,"open":9.03,"volume":28127800},{"timestamp":1691587800,"date":"2023-08-09","index":653,"close":8.99,"high":9.27,"low":8.8,"open":9.27,"volume":43368300},{"timestamp":1691674200,"date":"2023-08-10","index":654,"close":8.72,"high":9.24,"low":8.72,"open":9.09,"volume":37657800},{"timestamp":1691760600,"date":"2023-08-11","index":655,"close":8.65,"high":8.7,"low":8.42,"open":8.53,"volume":26833600},{"timestamp":1692019800,"date":"2023-08-14","index":656,"close":8.68,"high":8.71,"low":8.36,"open":8.52,"volume":27735500}]},{"date":"2023-05-01","estimated":-0.07,"reported":-0.05,"pre":[{"timestamp":1681479000,"date":"2023-04-14","index":573,"close":5.92,"high":6.03,"low":5.77,"open":5.99,"volume":24086000},{"timestamp":1681738200,"date":"2023-04-17","index":574,"close":5.96,"high":6,"low":5.81,"open":5.89,"volume":24908100},{"timestamp":1681824600,"date":"2023-04-18","index":575,"close":5.98,"high":6.02,"low":5.89,"open":6,"volume":17036300},{"timestamp":1681911000,"date":"2023-04-19","index":576,"close":6.08,"high":6.1,"low":5.87,"open":5.9,"volume":18337500},{"timestamp":1681997400,"date":"2023-04-20","index":577,"close":5.92,"high":6.05,"low":5.88,"open":5.98,"volume":18844900},{"timestamp":1682083800,"date":"2023-04-21","index":578,"close":5.94,"high":5.99,"low":5.85,"open":5.9,"volume":16723200},{"timestamp":1682343000,"date":"2023-04-24","index":579,"close":5.83,"high":5.95,"low":5.79,"open":5.92,"volume":20058000},{"timestamp":1682429400,"date":"2023-04-25","index":580,"close":5.75,"high":5.84,"low":5.72,"open":5.78,"volume":21036200},{"timestamp":1682515800,"date":"2023-04-26","index":581,"close":5.67,"high":5.88,"low":5.66,"open":5.81,"volume":24210900},{"timestamp":1682602200,"date":"2023-04-27","index":582,"close":6.06,"high":6.19,"low":5.75,"open":5.77,"volume":43199900},{"timestamp":1682688600,"date":"2023-04-28","index":583,"close":6.23,"high":6.3,"low":5.94,"open":6.15,"volume":55605100}],"post":[{"timestamp":1682947800,"date":"2023-05-01","index":584,"close":5.47,"high":6.54,"low":5.46,"open":6.52,"volume":125423700},{"timestamp":1683034200,"date":"2023-05-02","index":585,"close":4.91,"high":5.3,"low":4.72,"open":5.26,"volume":115499500},{"timestamp":1683120600,"date":"2023-05-03","index":586,"close":4.85,"high":5.08,"low":4.75,"open":4.97,"volume":64212800},{"timestamp":1683207000,"date":"2023-05-04","index":587,"close":4.89,"high":4.91,"low":4.59,"open":4.78,"volume":59715600},{"timestamp":1683293400,"date":"2023-05-05","index":588,"close":5.16,"high":5.17,"low":4.99,"open":5.01,"volume":40830500},{"timestamp":1683552600,"date":"2023-05-08","index":589,"close":5.47,"high":5.49,"low":5.18,"open":5.18,"volume":39933900},{"timestamp":1683639000,"date":"2023-05-09","index":590,"close":5.41,"high":5.55,"low":5.34,"open":5.35,"volume":26785200},{"timestamp":1683725400,"date":"2023-05-10","index":591,"close":5.48,"high":5.6,"low":5.38,"open":5.58,"volume":28624400},{"timestamp":1683811800,"date":"2023-05-11","index":592,"close":5.14,"high":5.44,"low":5.12,"open":5.44,"volume":36075600},{"timestamp":1683898200,"date":"2023-05-12","index":593,"close":5.02,"high":5.22,"low":4.93,"open":5.17,"volume":44397600},{"timestamp":1684157400,"date":"2023-05-15","index":594,"close":4.77,"high":4.84,"low":4.45,"open":4.68,"volume":103290700}]},{"date":"2023-01-30","estimated":-0.09,"reported":-0.05,"pre":[{"timestamp":1673533800,"date":"2023-01-12","index":510,"close":5.36,"high":5.38,"low":4.99,"open":5.19,"volume":49408800},{"timestamp":1673620200,"date":"2023-01-13","index":511,"close":5.44,"high":5.49,"low":5.19,"open":5.22,"volume":32477100},{"timestamp":1673965800,"date":"2023-01-17","index":512,"close":5.64,"high":5.72,"low":5.36,"open":5.45,"volume":37801400},{"timestamp":1674052200,"date":"2023-01-18","index":513,"close":5.56,"high":5.7,"low":5.48,"open":5.65,"volume":38396700},{"timestamp":1674138600,"date":"2023-01-19","index":514,"close":5.41,"high":5.53,"low":5.31,"open":5.41,"volume":32006500},{"timestamp":1674225000,"date":"2023-01-20","index":515,"close":5.67,"high":5.75,"low":5.43,"open":5.49,"volume":31135600},{"timestamp":1674484200,"date":"2023-01-23","index":516,"close":5.87,"high":5.89,"low":5.63,"open":5.71,"volume":39018500},{"timestamp":1674570600,"date":"2023-01-24","index":517,"close":5.79,"high":6,"low":5.73,"open":5.78,"volume":32563800},{"timestamp":1674657000,"date":"2023-01-25","index":518,"close":5.79,"high":5.87,"low":5.54,"open":5.64,"volume":30127800},{"timestamp":1674743400,"date":"2023-01-26","index":519,"close":5.71,"high":5.94,"low":5.65,"open":5.9,"volume":29992300},{"timestamp":1674829800,"date":"2023-01-27","index":520,"close":5.94,"high":6.04,"low":5.63,"open":5.69,"volume":48503500}],"post":[{"timestamp":1675089000,"date":"2023-01-30","index":521,"close":6.68,"high":7.01,"low":6.37,"open":6.59,"volume":164184300},{"timestamp":1675175400,"date":"2023-01-31","index":522,"close":6.93,"high":6.95,"low":6.51,"open":6.66,"volume":68287100},{"timestamp":1675261800,"date":"2023-02-01","index":523,"close":7.38,"high":7.47,"low":6.86,"open":6.93,"volume":75445300},{"timestamp":1675348200,"date":"2023-02-02","index":524,"close":7.72,"high":8.24,"low":7.45,"open":7.67,"volume":106231100},{"timestamp":1675434600,"date":"2023-02-03","index":525,"close":7.46,"high":7.99,"low":7.31,"open":7.4,"volume":55989100},{"timestamp":1675693800,"date":"2023-02-06","index":526,"close":7.41,"high":7.64,"low":7.26,"open":7.35,"volume":41269900},{"timestamp":1675780200,"date":"2023-02-07","index":527,"close":7.38,"high":7.45,"low":7.14,"open":7.37,"volume":40804000},{"timestamp":1675866600,"date":"2023-02-08","index":528,"close":7.2,"high":7.49,"low":7.19,"open":7.32,"volume":25636300},{"timestamp":1675953000,"date":"2023-02-09","index":529,"close":6.89,"high":7.36,"low":6.84,"open":7.27,"volume":50352400},{"timestamp":1676039400,"date":"2023-02-10","index":530,"close":6.81,"high":6.89,"low":6.64,"open":6.76,"volume":37285300},{"timestamp":1676298600,"date":"2023-02-13","index":531,"close":6.76,"high":6.9,"low":6.68,"open":6.75,"volume":23626800}]},{"date":"2022-11-01","estimated":-0.1,"reported":-0.09,"pre":[{"timestamp":1666013400,"date":"2022-10-17","index":450,"close":5.07,"high":5.1,"low":4.85,"open":4.95,"volume":33347900},{"timestamp":1666099800,"date":"2022-10-18","index":451,"close":5.25,"high":5.35,"low":5.15,"open":5.25,"volume":37401900},{"timestamp":1666186200,"date":"2022-10-19","index":452,"close":4.99,"high":5.22,"low":4.97,"open":5.21,"volume":35412300},{"timestamp":1666272600,"date":"2022-10-20","index":453,"close":5.01,"high":5.19,"low":4.96,"open":4.97,"volume":30718900},{"timestamp":1666359000,"date":"2022-10-21","index":454,"close":5.15,"high":5.16,"low":4.9,"open":4.97,"volume":33980000},{"timestamp":1666618200,"date":"2022-10-24","index":455,"close":5.17,"high":5.2,"low":4.97,"open":5.14,"volume":32703200},{"timestamp":1666704600,"date":"2022-10-25","index":456,"close":5.66,"high":5.68,"low":5.19,"open":5.2,"volume":49264000},{"timestamp":1666791000,"date":"2022-10-26","index":457,"close":5.54,"high":5.77,"low":5.5,"open":5.53,"volume":37510600},{"timestamp":1666877400,"date":"2022-10-27","index":458,"close":5.35,"high":5.66,"low":5.34,"open":5.62,"volume":26942700},{"timestamp":1666963800,"date":"2022-10-28","index":459,"close":5.45,"high":5.47,"low":5.29,"open":5.37,"volume":28751000},{"timestamp":1667223000,"date":"2022-10-31","index":460,"close":5.44,"high":5.67,"low":5.36,"open":5.56,"volume":61549200}],"post":[{"timestamp":1667309400,"date":"2022-11-01","index":461,"close":5.73,"high":6.47,"low":5.67,"open":6.46,"volume":159097200},{"timestamp":1667395800,"date":"2022-11-02","index":462,"close":5.12,"high":5.7,"low":5.03,"open":5.68,"volume":106803800},{"timestamp":1667482200,"date":"2022-11-03","index":463,"close":5.36,"high":5.39,"low":5.01,"open":5.03,"volume":55484100},{"timestamp":1667568600,"date":"2022-11-04","index":464,"close":5.18,"high":5.51,"low":5.06,"open":5.49,"volume":53554200},{"timestamp":1667831400,"date":"2022-11-07","index":465,"close":5.18,"high":5.28,"low":5.12,"open":5.23,"volume":39915100},{"timestamp":1667917800,"date":"2022-11-08","index":466,"close":5.1,"high":5.3,"low":5.05,"open":5.18,"volume":48009700},{"timestamp":1668004200,"date":"2022-11-09","index":467,"close":4.98,"high":5.06,"low":4.94,"open":5.03,"volume":45924000},{"timestamp":1668090600,"date":"2022-11-10","index":468,"close":5.34,"high":5.44,"low":5.09,"open":5.27,"volume":69817600},{"timestamp":1668177000,"date":"2022-11-11","index":469,"close":5.95,"high":6,"low":5.32,"open":5.32,"volume":84353300},{"timestamp":1668436200,"date":"2022-11-14","index":470,"close":5.86,"high":6.05,"low":5.72,"open":5.89,"volume":47833200},{"timestamp":1668522600,"date":"2022-11-15","index":471,"close":5.85,"high":6.13,"low":5.8,"open":6.1,"volume":59806400}]},{"date":"2022-08-02","estimated":-0.13,"reported":-0.12,"pre":[{"timestamp":1658151000,"date":"2022-07-18","index":386,"close":6.35,"high":6.59,"low":6.31,"open":6.33,"volume":20005800},{"timestamp":1658237400,"date":"2022-07-19","index":387,"close":6.62,"high":6.63,"low":6.27,"open":6.48,"volume":21273600},{"timestamp":1658323800,"date":"2022-07-20","index":388,"close":6.97,"high":7.08,"low":6.66,"open":6.69,"volume":24765700},{"timestamp":1658410200,"date":"2022-07-21","index":389,"close":7.04,"high":7.15,"low":6.9,"open":6.97,"volume":19858400},{"timestamp":1658496600,"date":"2022-07-22","index":390,"close":6.62,"high":7.06,"low":6.52,"open":7.05,"volume":21258200},{"timestamp":1658755800,"date":"2022-07-25","index":391,"close":6.46,"high":6.61,"low":6.37,"open":6.57,"volume":14153800},{"timestamp":1658842200,"date":"2022-07-26","index":392,"close":6.14,"high":6.37,"low":6.12,"open":6.37,"volume":16325700},{"timestamp":1658928600,"date":"2022-07-27","index":393,"close":6.44,"high":6.47,"low":6.19,"open":6.25,"volume":17437400},{"timestamp":1659015000,"date":"2022-07-28","index":394,"close":6.3,"high":6.56,"low":6.09,"open":6.45,"volume":21965900},{"timestamp":1659101400,"date":"2022-07-29","index":395,"close":6.31,"high":6.37,"low":6.15,"open":6.27,"volume":19058700},{"timestamp":1659360600,"date":"2022-08-01","index":396,"close":6.36,"high":6.41,"low":6.14,"open":6.27,"volume":21109900}],"post":[{"timestamp":1659447000,"date":"2022-08-02","index":397,"close":6.41,"high":6.63,"low":6.31,"open":6.34,"volume":49460900},{"timestamp":1659533400,"date":"2022-08-03","index":398,"close":8.23,"high":8.42,"low":7.05,"open":7.28,"volume":147719800},{"timestamp":1659619800,"date":"2022-08-04","index":399,"close":8.23,"high":8.52,"low":7.86,"open":8.17,"volume":61791900},{"timestamp":1659706200,"date":"2022-08-05","index":400,"close":7.96,"high":8.26,"low":7.82,"open":8.02,"volume":43574400},{"timestamp":1659965400,"date":"2022-08-08","index":401,"close":7.98,"high":8.49,"low":7.88,"open":8.14,"volume":56810700},{"timestamp":1660051800,"date":"2022-08-09","index":402,"close":7.39,"high":7.76,"low":7.25,"open":7.7,"volume":50017000},{"timestamp":1660138200,"date":"2022-08-10","index":403,"close":7.81,"high":7.95,"low":7.51,"open":7.78,"volume":51807800},{"timestamp":1660224600,"date":"2022-08-11","index":404,"close":7.42,"high":8.14,"low":7.36,"open":8.08,"volume":65326100},{"timestamp":1660311000,"date":"2022-08-12","index":405,"close":7.65,"high":7.7,"low":7.3,"open":7.53,"volume":35779800},{"timestamp":1660570200,"date":"2022-08-15","index":406,"close":7.62,"high":7.7,"low":7.39,"open":7.57,"volume":38003000},{"timestamp":1660656600,"date":"2022-08-16","index":407,"close":7.58,"high":7.81,"low":7.19,"open":7.5,"volume":56783500}]},{"date":"2022-05-10","estimated":-0.15,"reported":-0.14,"pre":[{"timestamp":1650893400,"date":"2022-04-25","index":329,"close":6.55,"high":6.61,"low":6.23,"open":6.27,"volume":37571500},{"timestamp":1650979800,"date":"2022-04-26","index":330,"close":6.29,"high":6.5,"low":6.14,"open":6.5,"volume":49526100},{"timestamp":1651066200,"date":"2022-04-27","index":331,"close":6.15,"high":6.46,"low":6.09,"open":6.25,"volume":42697500},{"timestamp":1651152600,"date":"2022-04-28","index":332,"close":6.45,"high":6.54,"low":6.02,"open":6.3,"volume":46069000},{"timestamp":1651239000,"date":"2022-04-29","index":333,"close":6.12,"high":6.75,"low":6.1,"open":6.37,"volume":33526800},{"timestamp":1651498200,"date":"2022-05-02","index":334,"close":6.33,"high":6.34,"low":6.01,"open":6.11,"volume":43738400},{"timestamp":1651584600,"date":"2022-05-03","index":335,"close":6.4,"high":6.42,"low":6.18,"open":6.28,"volume":27381700},{"timestamp":1651671000,"date":"2022-05-04","index":336,"close":7.14,"high":7.17,"low":6.2,"open":6.36,"volume":77128300},{"timestamp":1651757400,"date":"2022-05-05","index":337,"close":6.83,"high":7.11,"low":6.57,"open":7.05,"volume":46638700},{"timestamp":1651843800,"date":"2022-05-06","index":338,"close":6.44,"high":6.87,"low":6.34,"open":6.82,"volume":50526800},{"timestamp":1652103000,"date":"2022-05-09","index":339,"close":5.97,"high":6.39,"low":5.79,"open":6.23,"volume":51638700}],"post":[{"timestamp":1652189400,"date":"2022-05-10","index":340,"close":5.25,"high":5.8,"low":4.82,"open":5.75,"volume":125633800},{"timestamp":1652275800,"date":"2022-05-11","index":341,"close":5.49,"high":5.61,"low":4.95,"open":5.21,"volume":76698100},{"timestamp":1652362200,"date":"2022-05-12","index":342,"close":5.66,"high":5.79,"low":5.05,"open":5.31,"volume":66310000},{"timestamp":1652448600,"date":"2022-05-13","index":343,"close":6.75,"high":6.86,"low":6.01,"open":6.08,"volume":74842000},{"timestamp":1652707800,"date":"2022-05-16","index":344,"close":6.91,"high":7.24,"low":6.84,"open":7.02,"volume":60528400},{"timestamp":1652794200,"date":"2022-05-17","index":345,"close":7.05,"high":7.34,"low":6.96,"open":7.09,"volume":54578600},{"timestamp":1652880600,"date":"2022-05-18","index":346,"close":7.23,"high":7.56,"low":6.8,"open":6.93,"volume":54156900},{"timestamp":1652967000,"date":"2022-05-19","index":347,"close":7.75,"high":7.99,"low":7.15,"open":7.25,"volume":57737200},{"timestamp":1653053400,"date":"2022-05-20","index":348,"close":7.49,"high":8.04,"low":7.13,"open":8.02,"volume":56792900},{"timestamp":1653312600,"date":"2022-05-23","index":349,"close":7.27,"high":7.49,"low":7.1,"open":7.36,"volume":33054600},{"timestamp":1653399000,"date":"2022-05-24","index":350,"close":6.72,"high":7.15,"low":6.62,"open":7.07,"volume":38264600}]},{"date":"2022-03-01","estimated":-0.16,"reported":-0.15,"pre":[{"timestamp":1644589800,"date":"2022-02-11","index":280,"close":12.4,"high":13.25,"low":12.29,"open":12.73,"volume":76947100},{"timestamp":1644849000,"date":"2022-02-14","index":281,"close":12,"high":12.87,"low":11.92,"open":12.59,"volume":73358600},{"timestamp":1644935400,"date":"2022-02-15","index":282,"close":12.58,"high":12.64,"low":11.97,"open":12.26,"volume":51170300},{"timestamp":1645021800,"date":"2022-02-16","index":283,"close":13.08,"high":13.28,"low":12.6,"open":12.61,"volume":58488200},{"timestamp":1645108200,"date":"2022-02-17","index":284,"close":12.18,"high":13.17,"low":12.15,"open":12.91,"volume":44690000},{"timestamp":1645194600,"date":"2022-02-18","index":285,"close":11.39,"high":12.23,"low":11.17,"open":12.17,"volume":59994500},{"timestamp":1645540200,"date":"2022-02-22","index":286,"close":10.26,"high":11.16,"low":10.19,"open":11.03,"volume":76018700},{"timestamp":1645626600,"date":"2022-02-23","index":287,"close":9.82,"high":10.69,"low":9.82,"open":10.68,"volume":62010000},{"timestamp":1645713000,"date":"2022-02-24","index":288,"close":10.33,"high":10.38,"low":8.82,"open":8.86,"volume":76026500},{"timestamp":1645799400,"date":"2022-02-25","index":289,"close":10.67,"high":10.72,"low":9.97,"open":10.47,"volume":46588100},{"timestamp":1646058600,"date":"2022-02-28","index":290,"close":11.45,"high":11.76,"low":10.67,"open":10.68,"volume":64380500}],"post":[{"timestamp":1646145000,"date":"2022-03-01","index":291,"close":11.2,"high":11.98,"low":11.2,"open":11.96,"volume":107850300},{"timestamp":1646231400,"date":"2022-03-02","index":292,"close":11.58,"high":13,"low":11.51,"open":12.95,"volume":147527000},{"timestamp":1646317800,"date":"2022-03-03","index":293,"close":10.69,"high":11.51,"low":10.61,"open":11.49,"volume":70875700},{"timestamp":1646404200,"date":"2022-03-04","index":294,"close":10,"high":11.01,"low":9.92,"open":10.64,"volume":63130700},{"timestamp":1646663400,"date":"2022-03-07","index":295,"close":9.62,"high":10.22,"low":9.59,"open":9.98,"volume":54287700},{"timestamp":1646749800,"date":"2022-03-08","index":296,"close":9.72,"high":10.09,"low":9.28,"open":9.51,"volume":50878200},{"timestamp":1646836200,"date":"2022-03-09","index":297,"close":9.87,"high":10.09,"low":9.65,"open":9.96,"volume":53891100},{"timestamp":1646922600,"date":"2022-03-10","index":298,"close":9.41,"high":9.82,"low":9.18,"open":9.71,"volume":47638400},{"timestamp":1647009000,"date":"2022-03-11","index":299,"close":8.55,"high":9.54,"low":8.52,"open":9.51,"volume":71568500},{"timestamp":1647264600,"date":"2022-03-14","index":300,"close":7.93,"high":8.45,"low":7.74,"open":8.45,"volume":75632700},{"timestamp":1647351000,"date":"2022-03-15","index":301,"close":8.2,"high":8.29,"low":7.79,"open":7.96,"volume":52317400}]},{"date":"2021-11-10","estimated":-0.14,"reported":-0.05,"pre":[{"timestamp":1635255000,"date":"2021-10-26","index":205,"close":19.96,"high":20.97,"low":19.46,"open":20.94,"volume":26725500},{"timestamp":1635341400,"date":"2021-10-27","index":206,"close":19.25,"high":20.48,"low":19.14,"open":20,"volume":17585700},{"timestamp":1635427800,"date":"2021-10-28","index":207,"close":19.91,"high":20.2,"low":19.48,"open":19.56,"volume":15070700},{"timestamp":1635514200,"date":"2021-10-29","index":208,"close":20.09,"high":20.16,"low":19.69,"open":19.8,"volume":11538000},{"timestamp":1635773400,"date":"2021-11-01","index":209,"close":22.62,"high":22.81,"low":20.28,"open":20.53,"volume":52780200},{"timestamp":1635859800,"date":"2021-11-02","index":210,"close":22.68,"high":22.93,"low":21.6,"open":22.67,"volume":35482300},{"timestamp":1635946200,"date":"2021-11-03","index":211,"close":22.96,"high":23.63,"low":22.44,"open":22.67,"volume":26468800},{"timestamp":1636032600,"date":"2021-11-04","index":212,"close":23.29,"high":23.55,"low":22.83,"open":23.18,"volume":18496800},{"timestamp":1636119000,"date":"2021-11-05","index":213,"close":22.57,"high":23.22,"low":22.24,"open":22.89,"volume":19635300},{"timestamp":1636381800,"date":"2021-11-08","index":214,"close":22.74,"high":23.07,"low":22.44,"open":22.63,"volume":16884900},{"timestamp":1636468200,"date":"2021-11-09","index":215,"close":22.14,"high":23.25,"low":21.61,"open":23.14,"volume":24573000}],"post":[{"timestamp":1636554600,"date":"2021-11-10","index":216,"close":20.42,"high":21.85,"low":19.85,"open":21.14,"volume":46108800},{"timestamp":1636641000,"date":"2021-11-11","index":217,"close":22.97,"high":24.65,"low":22.6,"open":23.99,"volume":72680100},{"timestamp":1636727400,"date":"2021-11-12","index":218,"close":22.76,"high":23.6,"low":22.17,"open":23.17,"volume":29275500},{"timestamp":1636986600,"date":"2021-11-15","index":219,"close":22.92,"high":24.12,"low":22.75,"open":22.98,"volume":30384300},{"timestamp":1637073000,"date":"2021-11-16","index":220,"close":21.67,"high":22.63,"low":21.42,"open":22.6,"volume":41386800},{"timestamp":1637159400,"date":"2021-11-17","index":221,"close":21.12,"high":22.04,"low":21.02,"open":21.85,"volume":18998300},{"timestamp":1637245800,"date":"2021-11-18","index":222,"close":20.57,"high":21.32,"low":20.2,"open":21.2,"volume":25447500},{"timestamp":1637332200,"date":"2021-11-19","index":223,"close":20.37,"high":21.1,"low":19.94,"open":20.11,"volume":25321200},{"timestamp":1637591400,"date":"2021-11-22","index":224,"close":18.75,"high":20.6,"low":18.32,"open":20.52,"volume":39766000},{"timestamp":1637677800,"date":"2021-11-23","index":225,"close":17.81,"high":18.66,"low":17.38,"open":18.53,"volume":31341700},{"timestamp":1637764200,"date":"2021-11-24","index":226,"close":18.33,"high":18.58,"low":17.35,"open":17.45,"volume":28778600}]},{"date":"2021-08-12","estimated":-0.05,"reported":-0.48,"pre":[{"timestamp":1627479000,"date":"2021-07-28","index":142,"close":15.37,"high":15.48,"low":15.08,"open":15.12,"volume":10131600},{"timestamp":1627565400,"date":"2021-07-29","index":143,"close":15.6,"high":16.24,"low":15.51,"open":15.88,"volume":12748300},{"timestamp":1627651800,"date":"2021-07-30","index":144,"close":15.44,"high":15.79,"low":15.35,"open":15.35,"volume":6653700},{"timestamp":1627911000,"date":"2021-08-02","index":145,"close":15.73,"high":16.32,"low":15.41,"open":15.58,"volume":15097600},{"timestamp":1627997400,"date":"2021-08-03","index":146,"close":15.11,"high":16.05,"low":15.01,"open":15.77,"volume":16166800},{"timestamp":1628083800,"date":"2021-08-04","index":147,"close":16.39,"high":16.58,"low":15.2,"open":15.23,"volume":25718500},{"timestamp":1628170200,"date":"2021-08-05","index":148,"close":16.06,"high":16.73,"low":15.88,"open":16.6,"volume":14501500},{"timestamp":1628256600,"date":"2021-08-06","index":149,"close":16.71,"high":16.94,"low":16.06,"open":16.06,"volume":13993700},{"timestamp":1628515800,"date":"2021-08-09","index":150,"close":16.91,"high":17.32,"low":16.56,"open":16.99,"volume":15571300},{"timestamp":1628602200,"date":"2021-08-10","index":151,"close":16.99,"high":17.27,"low":16.56,"open":17.02,"volume":12830200},{"timestamp":1628688600,"date":"2021-08-11","index":152,"close":16.9,"high":17.27,"low":16.51,"open":17.16,"volume":17104700}],"post":[{"timestamp":1628775000,"date":"2021-08-12","index":153,"close":17.46,"high":17.52,"low":16.74,"open":16.97,"volume":35861400},{"timestamp":1628861400,"date":"2021-08-13","index":154,"close":14.99,"high":15.53,"low":14.91,"open":15.35,"volume":59983500},{"timestamp":1629120600,"date":"2021-08-16","index":155,"close":14.29,"high":15.14,"low":14.18,"open":15.01,"volume":26155000},{"timestamp":1629207000,"date":"2021-08-17","index":156,"close":13.75,"high":14.7,"low":13.56,"open":14.08,"volume":31925000},{"timestamp":1629293400,"date":"2021-08-18","index":157,"close":14.22,"high":14.58,"low":13.85,"open":13.98,"volume":20754500},{"timestamp":1629379800,"date":"2021-08-19","index":158,"close":13.82,"high":14.12,"low":13.77,"open":13.99,"volume":15576700},{"timestamp":1629466200,"date":"2021-08-20","index":159,"close":14.04,"high":14.27,"low":13.9,"open":13.98,"volume":17618000},{"timestamp":1629725400,"date":"2021-08-23","index":160,"close":14.43,"high":14.5,"low":14.22,"open":14.27,"volume":13277100},{"timestamp":1629811800,"date":"2021-08-24","index":161,"close":14.76,"high":14.93,"low":14.47,"open":14.48,"volume":13649900},{"timestamp":1629898200,"date":"2021-08-25","index":162,"close":14.85,"high":15.08,"low":14.51,"open":14.8,"volume":13785300},{"timestamp":1629984600,"date":"2021-08-26","index":163,"close":14.36,"high":14.79,"low":14.2,"open":14.76,"volume":16743800}]},{"date":"2021-05-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2021-05-07","estimated":null,"reported":null,"pre":[],"post":[]}] diff --git a/data/SPOT_full.json b/data/SPOT_full.json index 115ed01d7..caed7b513 100644 --- a/data/SPOT_full.json +++ b/data/SPOT_full.json @@ -1 +1 @@ -[{"date":"2024-11-12","estimated":1.87,"reported":null,"pre":[],"post":[]},{"date":"2024-07-23","estimated":1.06,"reported":1.33,"pre":[{"timestamp":1720445400,"date":"2024-07-08","index":1575,"close":313.71,"high":322,"low":309.01,"open":321.94,"volume":1733300},{"timestamp":1720531800,"date":"2024-07-09","index":1576,"close":311.55,"high":315.43,"low":310.64,"open":315.26,"volume":1448600},{"timestamp":1720618200,"date":"2024-07-10","index":1577,"close":304.99,"high":312.31,"low":304.85,"open":308,"volume":2220300},{"timestamp":1720704600,"date":"2024-07-11","index":1578,"close":300.98,"high":314.02,"low":297.11,"open":312.73,"volume":2288400},{"timestamp":1720791000,"date":"2024-07-12","index":1579,"close":302.27,"high":307.44,"low":300.39,"open":302.13,"volume":1244500},{"timestamp":1721050200,"date":"2024-07-15","index":1580,"close":302.15,"high":308.12,"low":299.4,"open":302.27,"volume":1145500},{"timestamp":1721136600,"date":"2024-07-16","index":1581,"close":298.5,"high":304.87,"low":294.85,"open":303.78,"volume":1424700},{"timestamp":1721223000,"date":"2024-07-17","index":1582,"close":294.74,"high":299.38,"low":290.87,"open":294.79,"volume":1982100},{"timestamp":1721309400,"date":"2024-07-18","index":1583,"close":290.16,"high":298.32,"low":288.07,"open":296.66,"volume":1817300},{"timestamp":1721395800,"date":"2024-07-19","index":1584,"close":295.09,"high":298.38,"low":290.5,"open":292.23,"volume":1782400},{"timestamp":1721655000,"date":"2024-07-22","index":1585,"close":295.45,"high":300.72,"low":290.13,"open":298,"volume":3122100}],"post":[{"timestamp":1721741400,"date":"2024-07-23","index":1586,"close":330.79,"high":343.4,"low":326.5,"open":339.5,"volume":6669200},{"timestamp":1721827800,"date":"2024-07-24","index":1587,"close":336.52,"high":346.23,"low":328.76,"open":333.62,"volume":5691200},{"timestamp":1721914200,"date":"2024-07-25","index":1588,"close":328.95,"high":341,"low":324.08,"open":336.82,"volume":2716300},{"timestamp":1722000600,"date":"2024-07-26","index":1589,"close":321.88,"high":331.37,"low":320.2,"open":330.42,"volume":1986600},{"timestamp":1722259800,"date":"2024-07-29","index":1590,"close":323.74,"high":328.07,"low":319.73,"open":323.74,"volume":1736800},{"timestamp":1722346200,"date":"2024-07-30","index":1591,"close":330.35,"high":334.65,"low":321.83,"open":323.35,"volume":2508300},{"timestamp":1722432600,"date":"2024-07-31","index":1592,"close":343.94,"high":344.34,"low":330.14,"open":334.05,"volume":2118000},{"timestamp":1722519000,"date":"2024-08-01","index":1593,"close":336.5,"high":359.38,"low":335.01,"open":345.09,"volume":2642500},{"timestamp":1722605400,"date":"2024-08-02","index":1594,"close":330.85,"high":332.4,"low":318.75,"open":326.41,"volume":2977800},{"timestamp":1722864600,"date":"2024-08-05","index":1595,"close":324.03,"high":325.59,"low":300.57,"open":302.01,"volume":3183800},{"timestamp":1722951000,"date":"2024-08-06","index":1596,"close":327.3,"high":330.72,"low":320.38,"open":323.99,"volume":1540300}]},{"date":"2024-04-23","estimated":0.65,"reported":0.97,"pre":[{"timestamp":1712583000,"date":"2024-04-08","index":1513,"close":309.07,"high":313.16,"low":307.41,"open":309.2,"volume":1721200},{"timestamp":1712669400,"date":"2024-04-09","index":1514,"close":300.73,"high":309.58,"low":299.11,"open":308.6,"volume":2541800},{"timestamp":1712755800,"date":"2024-04-10","index":1515,"close":299.99,"high":303.45,"low":296,"open":297.79,"volume":1511200},{"timestamp":1712842200,"date":"2024-04-11","index":1516,"close":303.57,"high":305.74,"low":299.02,"open":300.79,"volume":1134500},{"timestamp":1712928600,"date":"2024-04-12","index":1517,"close":300.45,"high":303.36,"low":299,"open":301,"volume":1419800},{"timestamp":1713187800,"date":"2024-04-15","index":1518,"close":290.52,"high":304.59,"low":290.35,"open":302.72,"volume":1944000},{"timestamp":1713274200,"date":"2024-04-16","index":1519,"close":298.08,"high":300.93,"low":289.01,"open":291.13,"volume":1585700},{"timestamp":1713360600,"date":"2024-04-17","index":1520,"close":293.58,"high":300.05,"low":293.27,"open":298.32,"volume":1471300},{"timestamp":1713447000,"date":"2024-04-18","index":1521,"close":289.2,"high":296.8,"low":288.67,"open":294.78,"volume":2027200},{"timestamp":1713533400,"date":"2024-04-19","index":1522,"close":275.83,"high":285,"low":270.45,"open":284.8,"volume":4243200},{"timestamp":1713792600,"date":"2024-04-22","index":1523,"close":272.24,"high":280.97,"low":267.76,"open":280.97,"volume":5589200}],"post":[{"timestamp":1713879000,"date":"2024-04-23","index":1524,"close":303.31,"high":319.3,"low":298.5,"open":301.13,"volume":11386200},{"timestamp":1713965400,"date":"2024-04-24","index":1525,"close":281.23,"high":305.64,"low":278.14,"open":301.35,"volume":8241500},{"timestamp":1714051800,"date":"2024-04-25","index":1526,"close":289.02,"high":291.38,"low":271.65,"open":275.67,"volume":3711400},{"timestamp":1714138200,"date":"2024-04-26","index":1527,"close":289.59,"high":294,"low":284.84,"open":292.65,"volume":2477200},{"timestamp":1714397400,"date":"2024-04-29","index":1528,"close":286.24,"high":290.91,"low":284.23,"open":289.01,"volume":1680600},{"timestamp":1714483800,"date":"2024-04-30","index":1529,"close":280.44,"high":288.45,"low":280.37,"open":287,"volume":1258100},{"timestamp":1714570200,"date":"2024-05-01","index":1530,"close":284.54,"high":290.88,"low":280.66,"open":280.66,"volume":1671600},{"timestamp":1714656600,"date":"2024-05-02","index":1531,"close":294.17,"high":294.39,"low":283.39,"open":287.52,"volume":1628000},{"timestamp":1714743000,"date":"2024-05-03","index":1532,"close":296.07,"high":298.82,"low":292.04,"open":294.81,"volume":1503900},{"timestamp":1715002200,"date":"2024-05-06","index":1533,"close":299.48,"high":300.04,"low":294.62,"open":298,"volume":1395100},{"timestamp":1715088600,"date":"2024-05-07","index":1534,"close":298.05,"high":299.83,"low":294.76,"open":296.54,"volume":1332100}]},{"date":"2024-02-06","estimated":-0.21,"reported":0.37,"pre":[{"timestamp":1705933800,"date":"2024-01-22","index":1460,"close":205.67,"high":208.38,"low":204.22,"open":206,"volume":1169000},{"timestamp":1706020200,"date":"2024-01-23","index":1461,"close":206.71,"high":207.49,"low":204.57,"open":205.32,"volume":1148000},{"timestamp":1706106600,"date":"2024-01-24","index":1462,"close":211.14,"high":215.32,"low":209.18,"open":213,"volume":1896700},{"timestamp":1706193000,"date":"2024-01-25","index":1463,"close":214.18,"high":214.19,"low":210.34,"open":211.43,"volume":1218000},{"timestamp":1706279400,"date":"2024-01-26","index":1464,"close":214.29,"high":215.07,"low":211.77,"open":213.06,"volume":1545400},{"timestamp":1706538600,"date":"2024-01-29","index":1465,"close":218.61,"high":219.2,"low":214.8,"open":216,"volume":1287000},{"timestamp":1706625000,"date":"2024-01-30","index":1466,"close":217.62,"high":224,"low":217.46,"open":222.3,"volume":1797000},{"timestamp":1706711400,"date":"2024-01-31","index":1467,"close":215.35,"high":219.52,"low":213.31,"open":214.01,"volume":1191600},{"timestamp":1706797800,"date":"2024-02-01","index":1468,"close":218.96,"high":219.94,"low":216.68,"open":217.25,"volume":1174400},{"timestamp":1706884200,"date":"2024-02-02","index":1469,"close":222.47,"high":224.45,"low":218.57,"open":221.34,"volume":1723800},{"timestamp":1707143400,"date":"2024-02-05","index":1470,"close":223.25,"high":223.83,"low":219.36,"open":220.55,"volume":3812100}],"post":[{"timestamp":1707229800,"date":"2024-02-06","index":1471,"close":231.92,"high":248.67,"low":228.97,"open":241.01,"volume":7777000},{"timestamp":1707316200,"date":"2024-02-07","index":1472,"close":240.83,"high":243.01,"low":227.52,"open":230.02,"volume":4757700},{"timestamp":1707402600,"date":"2024-02-08","index":1473,"close":240.01,"high":244.29,"low":237.65,"open":238,"volume":2749000},{"timestamp":1707489000,"date":"2024-02-09","index":1474,"close":240.77,"high":242.21,"low":238.04,"open":239.55,"volume":2049200},{"timestamp":1707748200,"date":"2024-02-12","index":1475,"close":234.68,"high":239.4,"low":233.35,"open":238.38,"volume":2824300},{"timestamp":1707834600,"date":"2024-02-13","index":1476,"close":238,"high":238.52,"low":228.07,"open":231.34,"volume":1798300},{"timestamp":1707921000,"date":"2024-02-14","index":1477,"close":244.17,"high":244.38,"low":239.14,"open":240.72,"volume":1623600},{"timestamp":1708007400,"date":"2024-02-15","index":1478,"close":245.51,"high":247.7,"low":242.19,"open":244.17,"volume":1808000},{"timestamp":1708093800,"date":"2024-02-16","index":1479,"close":246.25,"high":248.5,"low":243.38,"open":245.46,"volume":1548400},{"timestamp":1708439400,"date":"2024-02-20","index":1480,"close":243.4,"high":246.5,"low":239.66,"open":244.14,"volume":2222400},{"timestamp":1708525800,"date":"2024-02-21","index":1481,"close":245.09,"high":245.64,"low":240.73,"open":243.29,"volume":1897500}]},{"date":"2023-10-24","estimated":-0.22,"reported":0.33,"pre":[{"timestamp":1696858200,"date":"2023-10-09","index":1389,"close":156.45,"high":157.83,"low":153.16,"open":155.84,"volume":1412000},{"timestamp":1696944600,"date":"2023-10-10","index":1390,"close":157.6,"high":160.15,"low":155.21,"open":156.21,"volume":1601400},{"timestamp":1697031000,"date":"2023-10-11","index":1391,"close":156.57,"high":159.74,"low":153.31,"open":157.42,"volume":1531600},{"timestamp":1697117400,"date":"2023-10-12","index":1392,"close":158.12,"high":162.46,"low":156.02,"open":159.52,"volume":1992700},{"timestamp":1697203800,"date":"2023-10-13","index":1393,"close":153.56,"high":157.69,"low":152.9,"open":156.86,"volume":1759000},{"timestamp":1697463000,"date":"2023-10-16","index":1394,"close":158.12,"high":158.26,"low":152.79,"open":153.52,"volume":1396300},{"timestamp":1697549400,"date":"2023-10-17","index":1395,"close":157.33,"high":159.36,"low":156.57,"open":157.45,"volume":1048600},{"timestamp":1697635800,"date":"2023-10-18","index":1396,"close":148.92,"high":156.18,"low":148.66,"open":156,"volume":1736100},{"timestamp":1697722200,"date":"2023-10-19","index":1397,"close":149.97,"high":154.53,"low":149.56,"open":152.61,"volume":1678100},{"timestamp":1697808600,"date":"2023-10-20","index":1398,"close":149.92,"high":151.45,"low":145.76,"open":149.3,"volume":1941900},{"timestamp":1698067800,"date":"2023-10-23","index":1399,"close":154.61,"high":155.83,"low":145.79,"open":146.06,"volume":3272700}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":1400,"close":170.63,"high":173.45,"low":163,"open":163.98,"volume":7498600},{"timestamp":1698240600,"date":"2023-10-25","index":1401,"close":161.82,"high":170.5,"low":160.05,"open":169.94,"volume":4657800},{"timestamp":1698327000,"date":"2023-10-26","index":1402,"close":158.38,"high":165.35,"low":155,"open":162.75,"volume":2981500},{"timestamp":1698413400,"date":"2023-10-27","index":1403,"close":159.35,"high":162.06,"low":158.1,"open":158.59,"volume":1971300},{"timestamp":1698672600,"date":"2023-10-30","index":1404,"close":162.67,"high":164.27,"low":159.75,"open":161.2,"volume":1959300},{"timestamp":1698759000,"date":"2023-10-31","index":1405,"close":164.76,"high":165.57,"low":161.39,"open":163.03,"volume":1566400},{"timestamp":1698845400,"date":"2023-11-01","index":1406,"close":167.63,"high":167.9,"low":163.65,"open":165,"volume":1366100},{"timestamp":1698931800,"date":"2023-11-02","index":1407,"close":167.31,"high":171,"low":167.24,"open":170.5,"volume":2154900},{"timestamp":1699018200,"date":"2023-11-03","index":1408,"close":169.98,"high":170.95,"low":167.05,"open":167.5,"volume":1369600},{"timestamp":1699281000,"date":"2023-11-06","index":1409,"close":167.24,"high":169.7,"low":165.59,"open":169.58,"volume":1127200},{"timestamp":1699367400,"date":"2023-11-07","index":1410,"close":165.5,"high":168.77,"low":165.28,"open":168.45,"volume":1474000}]},{"date":"2023-07-25","estimated":-0.63,"reported":-1.55,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":1325,"close":157.39,"high":159.29,"low":155.37,"open":156.03,"volume":846700},{"timestamp":1689082200,"date":"2023-07-11","index":1326,"close":160.58,"high":161.77,"low":156.66,"open":157.34,"volume":1160600},{"timestamp":1689168600,"date":"2023-07-12","index":1327,"close":165.79,"high":166.12,"low":161.38,"open":162,"volume":1540500},{"timestamp":1689255000,"date":"2023-07-13","index":1328,"close":171.1,"high":173.11,"low":164.51,"open":167,"volume":2410800},{"timestamp":1689341400,"date":"2023-07-14","index":1329,"close":172.03,"high":179.24,"low":170.92,"open":176.2,"volume":3640400},{"timestamp":1689600600,"date":"2023-07-17","index":1330,"close":179.17,"high":179.42,"low":170.77,"open":171.77,"volume":2293000},{"timestamp":1689687000,"date":"2023-07-18","index":1331,"close":179.58,"high":179.82,"low":175.79,"open":178.5,"volume":2151500},{"timestamp":1689773400,"date":"2023-07-19","index":1332,"close":179.84,"high":182,"low":178.06,"open":180,"volume":1599500},{"timestamp":1689859800,"date":"2023-07-20","index":1333,"close":172.48,"high":177.59,"low":171.44,"open":177.01,"volume":1918500},{"timestamp":1689946200,"date":"2023-07-21","index":1334,"close":171.71,"high":179.6,"low":171.18,"open":173.49,"volume":2558900},{"timestamp":1690205400,"date":"2023-07-24","index":1335,"close":163.72,"high":169.52,"low":159.67,"open":169.52,"volume":3944900}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":1336,"close":140.38,"high":152.65,"low":139.15,"open":150.1,"volume":14609900},{"timestamp":1690378200,"date":"2023-07-26","index":1337,"close":149.13,"high":149.21,"low":141.1,"open":141.69,"volume":7091400},{"timestamp":1690464600,"date":"2023-07-27","index":1338,"close":144.52,"high":151.8,"low":142.88,"open":151.47,"volume":5155100},{"timestamp":1690551000,"date":"2023-07-28","index":1339,"close":148.6,"high":149.33,"low":142.63,"open":146.05,"volume":2965600},{"timestamp":1690810200,"date":"2023-07-31","index":1340,"close":149.41,"high":151.31,"low":148.09,"open":149.7,"volume":1873700},{"timestamp":1690896600,"date":"2023-08-01","index":1341,"close":150.84,"high":152.8,"low":148.05,"open":148.61,"volume":1684500},{"timestamp":1690983000,"date":"2023-08-02","index":1342,"close":146.51,"high":150.19,"low":143.84,"open":149.21,"volume":2163900},{"timestamp":1691069400,"date":"2023-08-03","index":1343,"close":145.42,"high":147.42,"low":143.74,"open":144.57,"volume":1682100},{"timestamp":1691155800,"date":"2023-08-04","index":1344,"close":144.12,"high":146.5,"low":143.04,"open":145.27,"volume":1456700},{"timestamp":1691415000,"date":"2023-08-07","index":1345,"close":141.99,"high":145.1,"low":141.1,"open":145.1,"volume":1646200},{"timestamp":1691501400,"date":"2023-08-08","index":1346,"close":138.37,"high":141.42,"low":137.22,"open":141.14,"volume":2483900}]},{"date":"2023-04-25","estimated":-0.85,"reported":-1.16,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":1263,"close":132.25,"high":132.74,"low":129.05,"open":130.09,"volume":782400},{"timestamp":1681219800,"date":"2023-04-11","index":1264,"close":131.28,"high":134.89,"low":130.86,"open":133.36,"volume":912100},{"timestamp":1681306200,"date":"2023-04-12","index":1265,"close":130.92,"high":134.29,"low":130.44,"open":133.09,"volume":1117000},{"timestamp":1681392600,"date":"2023-04-13","index":1266,"close":134.96,"high":135.13,"low":132.21,"open":132.4,"volume":1120600},{"timestamp":1681479000,"date":"2023-04-14","index":1267,"close":134.74,"high":135.82,"low":132.77,"open":134.03,"volume":978800},{"timestamp":1681738200,"date":"2023-04-17","index":1268,"close":133.78,"high":134.38,"low":131.46,"open":134.07,"volume":1076700},{"timestamp":1681824600,"date":"2023-04-18","index":1269,"close":134.57,"high":136.29,"low":133.57,"open":136.16,"volume":1052200},{"timestamp":1681911000,"date":"2023-04-19","index":1270,"close":133.56,"high":135.38,"low":131.73,"open":132.61,"volume":1015200},{"timestamp":1681997400,"date":"2023-04-20","index":1271,"close":133.33,"high":134.77,"low":132.24,"open":132.24,"volume":778400},{"timestamp":1682083800,"date":"2023-04-21","index":1272,"close":133.76,"high":134.12,"low":131.56,"open":134.12,"volume":1362000},{"timestamp":1682343000,"date":"2023-04-24","index":1273,"close":131.45,"high":134.22,"low":130.21,"open":133.1,"volume":2942300}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":1274,"close":138.2,"high":145.88,"low":136.71,"open":140.5,"volume":8215900},{"timestamp":1682515800,"date":"2023-04-26","index":1275,"close":133.12,"high":140.09,"low":133.03,"open":138.53,"volume":2519200},{"timestamp":1682602200,"date":"2023-04-27","index":1276,"close":132.17,"high":134.07,"low":130.9,"open":133.96,"volume":1991400},{"timestamp":1682688600,"date":"2023-04-28","index":1277,"close":133.6,"high":133.6,"low":128.67,"open":131.04,"volume":1643900},{"timestamp":1682947800,"date":"2023-05-01","index":1278,"close":138.43,"high":138.5,"low":133.88,"open":134,"volume":1530800},{"timestamp":1683034200,"date":"2023-05-02","index":1279,"close":136.39,"high":138.16,"low":135.04,"open":138.02,"volume":1389900},{"timestamp":1683120600,"date":"2023-05-03","index":1280,"close":138.06,"high":140.99,"low":135.91,"open":135.91,"volume":1670100},{"timestamp":1683207000,"date":"2023-05-04","index":1281,"close":140.48,"high":140.95,"low":136.59,"open":137.48,"volume":1607900},{"timestamp":1683293400,"date":"2023-05-05","index":1282,"close":141.75,"high":142.39,"low":139.29,"open":141.32,"volume":1233400},{"timestamp":1683552600,"date":"2023-05-08","index":1283,"close":144.53,"high":146,"low":141.96,"open":141.96,"volume":1851000},{"timestamp":1683639000,"date":"2023-05-09","index":1284,"close":143.7,"high":144.84,"low":142.92,"open":143.58,"volume":1373900}]},{"date":"2023-01-31","estimated":-1.27,"reported":-1.4,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":1205,"close":92.06,"high":92.08,"low":90.36,"open":90.68,"volume":2135100},{"timestamp":1673965800,"date":"2023-01-17","index":1206,"close":91.75,"high":92.73,"low":90.59,"open":92.08,"volume":1752100},{"timestamp":1674052200,"date":"2023-01-18","index":1207,"close":92.73,"high":93.56,"low":90.94,"open":92.73,"volume":2235400},{"timestamp":1674138600,"date":"2023-01-19","index":1208,"close":93.58,"high":94.52,"low":91.14,"open":91.37,"volume":2280800},{"timestamp":1674225000,"date":"2023-01-20","index":1209,"close":97.91,"high":98.28,"low":95.61,"open":96.1,"volume":2761300},{"timestamp":1674484200,"date":"2023-01-23","index":1210,"close":99.94,"high":104,"low":99.38,"open":102.39,"volume":4690800},{"timestamp":1674570600,"date":"2023-01-24","index":1211,"close":99.29,"high":100.51,"low":97.95,"open":99,"volume":1482200},{"timestamp":1674657000,"date":"2023-01-25","index":1212,"close":100.03,"high":100.06,"low":94.35,"open":97.18,"volume":2180400},{"timestamp":1674743400,"date":"2023-01-26","index":1213,"close":101.3,"high":102.17,"low":99.69,"open":101.29,"volume":1505300},{"timestamp":1674829800,"date":"2023-01-27","index":1214,"close":102.24,"high":103.31,"low":100.32,"open":100.52,"volume":1753800},{"timestamp":1675089000,"date":"2023-01-30","index":1215,"close":100,"high":102.43,"low":99.8,"open":101.07,"volume":2322800}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":1216,"close":112.72,"high":113.3,"low":106.31,"open":109.37,"volume":9597000},{"timestamp":1675261800,"date":"2023-02-01","index":1217,"close":118.14,"high":119.6,"low":111.63,"open":113.37,"volume":4556500},{"timestamp":1675348200,"date":"2023-02-02","index":1218,"close":122.57,"high":123.98,"low":118.85,"open":120.78,"volume":5198400},{"timestamp":1675434600,"date":"2023-02-03","index":1219,"close":121.17,"high":123.82,"low":118,"open":118.08,"volume":2553300},{"timestamp":1675693800,"date":"2023-02-06","index":1220,"close":122.92,"high":125.63,"low":121.37,"open":123.5,"volume":3348300},{"timestamp":1675780200,"date":"2023-02-07","index":1221,"close":125.38,"high":126.04,"low":121.36,"open":121.77,"volume":2884800},{"timestamp":1675866600,"date":"2023-02-08","index":1222,"close":123.68,"high":125.27,"low":122.86,"open":124.4,"volume":1494800},{"timestamp":1675953000,"date":"2023-02-09","index":1223,"close":120.83,"high":126.66,"low":120.12,"open":125.8,"volume":1433600},{"timestamp":1676039400,"date":"2023-02-10","index":1224,"close":125.16,"high":127.79,"low":124.12,"open":125,"volume":3801200},{"timestamp":1676298600,"date":"2023-02-13","index":1225,"close":122.32,"high":126.44,"low":122.3,"open":125.87,"volume":1958500},{"timestamp":1676385000,"date":"2023-02-14","index":1226,"close":126.1,"high":126.26,"low":120.32,"open":121.52,"volume":1435100}]},{"date":"2022-10-25","estimated":-0.84,"reported":-0.99,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":1139,"close":85.97,"high":88.49,"low":85.92,"open":88.01,"volume":1305100},{"timestamp":1665495000,"date":"2022-10-11","index":1140,"close":82.13,"high":85.78,"low":80.51,"open":85,"volume":1973700},{"timestamp":1665581400,"date":"2022-10-12","index":1141,"close":83.18,"high":84.82,"low":80,"open":82.15,"volume":4097000},{"timestamp":1665667800,"date":"2022-10-13","index":1142,"close":82.65,"high":84.43,"low":78.5,"open":79.86,"volume":2378200},{"timestamp":1665754200,"date":"2022-10-14","index":1143,"close":81.79,"high":85.88,"low":81.72,"open":84.36,"volume":1644600},{"timestamp":1666013400,"date":"2022-10-17","index":1144,"close":86.72,"high":87.35,"low":84.19,"open":84.5,"volume":1189100},{"timestamp":1666099800,"date":"2022-10-18","index":1145,"close":88.04,"high":90.26,"low":86.52,"open":89.41,"volume":1810900},{"timestamp":1666186200,"date":"2022-10-19","index":1146,"close":88.75,"high":90.61,"low":87.58,"open":89.36,"volume":1308100},{"timestamp":1666272600,"date":"2022-10-20","index":1147,"close":87.74,"high":90.43,"low":86.62,"open":87.25,"volume":1314300},{"timestamp":1666359000,"date":"2022-10-21","index":1148,"close":88.7,"high":89.27,"low":84.52,"open":85.55,"volume":1737800},{"timestamp":1666618200,"date":"2022-10-24","index":1149,"close":94.66,"high":97.07,"low":84.08,"open":88.96,"volume":6219400}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":1150,"close":97.05,"high":98.64,"low":95.08,"open":95.57,"volume":3226200},{"timestamp":1666791000,"date":"2022-10-26","index":1151,"close":84.42,"high":91.98,"low":84,"open":91.53,"volume":8005500},{"timestamp":1666877400,"date":"2022-10-27","index":1152,"close":81.74,"high":84.52,"low":80.02,"open":84.23,"volume":3597200},{"timestamp":1666963800,"date":"2022-10-28","index":1153,"close":83.36,"high":83.36,"low":80.53,"open":81.42,"volume":2460700},{"timestamp":1667223000,"date":"2022-10-31","index":1154,"close":80.58,"high":83.66,"low":80.32,"open":83,"volume":1994700},{"timestamp":1667309400,"date":"2022-11-01","index":1155,"close":80.17,"high":84.63,"low":80.13,"open":81.6,"volume":2690000},{"timestamp":1667395800,"date":"2022-11-02","index":1156,"close":75,"high":79.86,"low":74.85,"open":79.8,"volume":3244400},{"timestamp":1667482200,"date":"2022-11-03","index":1157,"close":71.72,"high":74.25,"low":71.45,"open":73.67,"volume":3530800},{"timestamp":1667568600,"date":"2022-11-04","index":1158,"close":71.05,"high":73.49,"low":69.29,"open":73.23,"volume":2054900},{"timestamp":1667831400,"date":"2022-11-07","index":1159,"close":73.44,"high":73.63,"low":71.29,"open":72.65,"volume":1520900},{"timestamp":1667917800,"date":"2022-11-08","index":1160,"close":73.27,"high":74.75,"low":71.29,"open":73.2,"volume":1321500}]},{"date":"2022-07-27","estimated":-0.63,"reported":-0.85,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":1076,"close":99.58,"high":102.17,"low":98.02,"open":100.01,"volume":1137600},{"timestamp":1657719000,"date":"2022-07-13","index":1077,"close":99.21,"high":100.34,"low":94.75,"open":95.96,"volume":1443500},{"timestamp":1657805400,"date":"2022-07-14","index":1078,"close":96.32,"high":98.5,"low":95.93,"open":98.06,"volume":1335800},{"timestamp":1657891800,"date":"2022-07-15","index":1079,"close":102.33,"high":102.6,"low":96.58,"open":97.81,"volume":1608100},{"timestamp":1658151000,"date":"2022-07-18","index":1080,"close":103.57,"high":108,"low":102.59,"open":104.45,"volume":1576200},{"timestamp":1658237400,"date":"2022-07-19","index":1081,"close":108.68,"high":108.96,"low":102.59,"open":105.95,"volume":1964500},{"timestamp":1658323800,"date":"2022-07-20","index":1082,"close":113.25,"high":114.04,"low":109.32,"open":110,"volume":2075800},{"timestamp":1658410200,"date":"2022-07-21","index":1083,"close":115.62,"high":115.8,"low":111.7,"open":112.66,"volume":2381400},{"timestamp":1658496600,"date":"2022-07-22","index":1084,"close":111.65,"high":116.36,"low":110.2,"open":113.19,"volume":2046300},{"timestamp":1658755800,"date":"2022-07-25","index":1085,"close":110.42,"high":112.18,"low":108.53,"open":110.6,"volume":1595500},{"timestamp":1658842200,"date":"2022-07-26","index":1086,"close":103.97,"high":107.35,"low":103.39,"open":105.94,"volume":2752600}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":1087,"close":116.61,"high":121.64,"low":114.24,"open":118.04,"volume":7373300},{"timestamp":1659015000,"date":"2022-07-28","index":1088,"close":114.59,"high":117.25,"low":110.76,"open":115.53,"volume":2637400},{"timestamp":1659101400,"date":"2022-07-29","index":1089,"close":113.02,"high":115.35,"low":110.36,"open":112.9,"volume":1708100},{"timestamp":1659360600,"date":"2022-08-01","index":1090,"close":115.35,"high":115.83,"low":110.2,"open":111.44,"volume":1684000},{"timestamp":1659447000,"date":"2022-08-02","index":1091,"close":116,"high":117.18,"low":113.42,"open":113.79,"volume":1116100},{"timestamp":1659533400,"date":"2022-08-03","index":1092,"close":120.46,"high":120.56,"low":116.57,"open":117.6,"volume":1698500},{"timestamp":1659619800,"date":"2022-08-04","index":1093,"close":122.4,"high":124.63,"low":120.1,"open":120.58,"volume":1459200},{"timestamp":1659706200,"date":"2022-08-05","index":1094,"close":118.73,"high":120.56,"low":116.83,"open":118.46,"volume":1304100},{"timestamp":1659965400,"date":"2022-08-08","index":1095,"close":119.7,"high":123.42,"low":118.73,"open":119.86,"volume":998000},{"timestamp":1660051800,"date":"2022-08-09","index":1096,"close":115.56,"high":118.75,"low":113.64,"open":118.23,"volume":1090800},{"timestamp":1660138200,"date":"2022-08-10","index":1097,"close":120.09,"high":120.9,"low":116.66,"open":119.55,"volume":1369800}]},{"date":"2022-04-27","estimated":-0.24,"reported":0.21,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":1014,"close":139.61,"high":142.5,"low":135.83,"open":138.2,"volume":1416400},{"timestamp":1649770200,"date":"2022-04-12","index":1015,"close":138.9,"high":146.43,"low":138.51,"open":144.95,"volume":1043200},{"timestamp":1649856600,"date":"2022-04-13","index":1016,"close":141.34,"high":148.47,"low":136.5,"open":138.12,"volume":1092500},{"timestamp":1649943000,"date":"2022-04-14","index":1017,"close":136.27,"high":141.92,"low":136.01,"open":141.25,"volume":1304400},{"timestamp":1650288600,"date":"2022-04-18","index":1018,"close":134.43,"high":136.56,"low":131.53,"open":136.56,"volume":960900},{"timestamp":1650375000,"date":"2022-04-19","index":1019,"close":137.41,"high":138.74,"low":131.97,"open":132.74,"volume":907000},{"timestamp":1650461400,"date":"2022-04-20","index":1020,"close":122.49,"high":131.23,"low":121.57,"open":130.01,"volume":5654800},{"timestamp":1650547800,"date":"2022-04-21","index":1021,"close":112.62,"high":126.4,"low":110.53,"open":123.34,"volume":4384300},{"timestamp":1650634200,"date":"2022-04-22","index":1022,"close":110.21,"high":116.7,"low":109.1,"open":112.7,"volume":2445000},{"timestamp":1650893400,"date":"2022-04-25","index":1023,"close":112.14,"high":113.63,"low":107.21,"open":108.77,"volume":3044800},{"timestamp":1650979800,"date":"2022-04-26","index":1024,"close":110.41,"high":114.51,"low":105.4,"open":112.34,"volume":4875400}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":1025,"close":96.67,"high":105.64,"low":95.74,"open":97.22,"volume":9175100},{"timestamp":1651152600,"date":"2022-04-28","index":1026,"close":102.68,"high":104.51,"low":95.22,"open":96.91,"volume":4117900},{"timestamp":1651239000,"date":"2022-04-29","index":1027,"close":101.65,"high":107.03,"low":101.55,"open":102.04,"volume":2981700},{"timestamp":1651498200,"date":"2022-05-02","index":1028,"close":108.86,"high":109.39,"low":99.9,"open":101.17,"volume":2698800},{"timestamp":1651584600,"date":"2022-05-03","index":1029,"close":109.49,"high":110.94,"low":106.55,"open":107.26,"volume":2004300},{"timestamp":1651671000,"date":"2022-05-04","index":1030,"close":112.55,"high":113.36,"low":104.12,"open":108.62,"volume":2479800},{"timestamp":1651757400,"date":"2022-05-05","index":1031,"close":105.59,"high":110.84,"low":104.34,"open":110.42,"volume":2449700},{"timestamp":1651843800,"date":"2022-05-06","index":1032,"close":104.68,"high":108.98,"low":101.57,"open":108.33,"volume":3018600},{"timestamp":1652103000,"date":"2022-05-09","index":1033,"close":94.44,"high":104.19,"low":93.52,"open":101.78,"volume":2305500},{"timestamp":1652189400,"date":"2022-05-10","index":1034,"close":99.17,"high":100.52,"low":93.68,"open":97.87,"volume":3158000},{"timestamp":1652275800,"date":"2022-05-11","index":1035,"close":91.94,"high":101.38,"low":91.35,"open":97.71,"volume":2894500}]},{"date":"2022-02-02","estimated":-0.42,"reported":-0.21,"pre":[{"timestamp":1642516200,"date":"2022-01-18","index":956,"close":210.87,"high":218,"low":209.68,"open":213.57,"volume":1380200},{"timestamp":1642602600,"date":"2022-01-19","index":957,"close":207.35,"high":216.61,"low":207.03,"open":212.98,"volume":1659900},{"timestamp":1642689000,"date":"2022-01-20","index":958,"close":208.66,"high":217.94,"low":207.66,"open":210.89,"volume":2517800},{"timestamp":1642775400,"date":"2022-01-21","index":959,"close":195.53,"high":205.72,"low":194.72,"open":202.37,"volume":3150100},{"timestamp":1643034600,"date":"2022-01-24","index":960,"close":193.56,"high":194.23,"low":177.07,"open":187.41,"volume":3003600},{"timestamp":1643121000,"date":"2022-01-25","index":961,"close":184.04,"high":192,"low":180.76,"open":187.75,"volume":2074400},{"timestamp":1643207400,"date":"2022-01-26","index":962,"close":174.79,"high":192.91,"low":173.58,"open":189.33,"volume":2654600},{"timestamp":1643293800,"date":"2022-01-27","index":963,"close":171.32,"high":179.83,"low":169.43,"open":172.89,"volume":2512900},{"timestamp":1643380200,"date":"2022-01-28","index":964,"close":172.98,"high":174.04,"low":164.41,"open":172.23,"volume":2515500},{"timestamp":1643639400,"date":"2022-01-31","index":965,"close":196.26,"high":196.57,"low":179.53,"open":180.35,"volume":4882400},{"timestamp":1643725800,"date":"2022-02-01","index":966,"close":203.62,"high":205.28,"low":193.63,"open":199.13,"volume":2868500}],"post":[{"timestamp":1643812200,"date":"2022-02-02","index":967,"close":191.92,"high":208.49,"low":188.36,"open":205.35,"volume":6687900},{"timestamp":1643898600,"date":"2022-02-03","index":968,"close":159.76,"high":174.4,"low":155.57,"open":164,"volume":14049300},{"timestamp":1643985000,"date":"2022-02-04","index":969,"close":174.43,"high":176.95,"low":161.1,"open":163.11,"volume":5779200},{"timestamp":1644244200,"date":"2022-02-07","index":970,"close":171.51,"high":175,"low":167.3,"open":169.99,"volume":4407100},{"timestamp":1644330600,"date":"2022-02-08","index":971,"close":165.92,"high":172.87,"low":163.66,"open":170,"volume":3828200},{"timestamp":1644417000,"date":"2022-02-09","index":972,"close":175.49,"high":175.82,"low":163.21,"open":167.68,"volume":4911100},{"timestamp":1644503400,"date":"2022-02-10","index":973,"close":167.83,"high":177.6,"low":167.01,"open":169.67,"volume":2235700},{"timestamp":1644589800,"date":"2022-02-11","index":974,"close":161.93,"high":171,"low":160.22,"open":168.01,"volume":2158300},{"timestamp":1644849000,"date":"2022-02-14","index":975,"close":162.21,"high":166.06,"low":159.53,"open":160.69,"volume":1608000},{"timestamp":1644935400,"date":"2022-02-15","index":976,"close":168.06,"high":168.76,"low":162.5,"open":165.45,"volume":1384500},{"timestamp":1645021800,"date":"2022-02-16","index":977,"close":163.94,"high":165.73,"low":161.31,"open":164.8,"volume":1577100}]},{"date":"2021-10-27","estimated":-0.18,"reported":-0.41,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":889,"close":235.3,"high":235.75,"low":231.5,"open":232.81,"volume":651400},{"timestamp":1634131800,"date":"2021-10-13","index":890,"close":243.83,"high":244.26,"low":238.11,"open":238.29,"volume":1216100},{"timestamp":1634218200,"date":"2021-10-14","index":891,"close":247.37,"high":248.12,"low":240.03,"open":246.68,"volume":858500},{"timestamp":1634304600,"date":"2021-10-15","index":892,"close":247.4,"high":249.61,"low":243.42,"open":248.92,"volume":813300},{"timestamp":1634563800,"date":"2021-10-18","index":893,"close":248.82,"high":250.56,"low":245.49,"open":247.23,"volume":763500},{"timestamp":1634650200,"date":"2021-10-19","index":894,"close":255.61,"high":256.13,"low":247.45,"open":250.25,"volume":1056000},{"timestamp":1634736600,"date":"2021-10-20","index":895,"close":251.18,"high":258.61,"low":249.66,"open":258.29,"volume":736700},{"timestamp":1634823000,"date":"2021-10-21","index":896,"close":255,"high":263.04,"low":250.84,"open":251.09,"volume":1093500},{"timestamp":1634909400,"date":"2021-10-22","index":897,"close":252.96,"high":254.37,"low":249.02,"open":251.5,"volume":988000},{"timestamp":1635168600,"date":"2021-10-25","index":898,"close":257.89,"high":259.19,"low":250.58,"open":252.06,"volume":1009600},{"timestamp":1635255000,"date":"2021-10-26","index":899,"close":252.2,"high":263.69,"low":251.57,"open":260.34,"volume":1672600}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":900,"close":273.13,"high":278,"low":260.53,"open":269.91,"volume":3958200},{"timestamp":1635427800,"date":"2021-10-28","index":901,"close":288.95,"high":293.32,"low":273.14,"open":273.62,"volume":3414400},{"timestamp":1635514200,"date":"2021-10-29","index":902,"close":289.4,"high":292.82,"low":283.32,"open":285.14,"volume":1604400},{"timestamp":1635773400,"date":"2021-11-01","index":903,"close":300.95,"high":302.57,"low":294.52,"open":295.4,"volume":2386000},{"timestamp":1635859800,"date":"2021-11-02","index":904,"close":298.2,"high":305.6,"low":296.59,"open":300,"volume":1315100},{"timestamp":1635946200,"date":"2021-11-03","index":905,"close":298.08,"high":299.66,"low":291.03,"open":297.8,"volume":1223700},{"timestamp":1636032600,"date":"2021-11-04","index":906,"close":293.48,"high":299.08,"low":291.79,"open":295.1,"volume":1137000},{"timestamp":1636119000,"date":"2021-11-05","index":907,"close":289.05,"high":297.63,"low":285,"open":293.3,"volume":1261100},{"timestamp":1636381800,"date":"2021-11-08","index":908,"close":286.9,"high":289.86,"low":283.11,"open":287,"volume":2077200},{"timestamp":1636468200,"date":"2021-11-09","index":909,"close":278.75,"high":286.47,"low":276.11,"open":282.24,"volume":1586200},{"timestamp":1636554600,"date":"2021-11-10","index":910,"close":269.72,"high":279.71,"low":266.37,"open":277.14,"volume":1367900}]},{"date":"2021-07-28","estimated":-0.37,"reported":-0.19,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":825,"close":263.85,"high":267.76,"low":261.18,"open":261.18,"volume":899000},{"timestamp":1626269400,"date":"2021-07-14","index":826,"close":253.41,"high":265.99,"low":253.34,"open":264.21,"volume":1119900},{"timestamp":1626355800,"date":"2021-07-15","index":827,"close":247.97,"high":256.18,"low":246.83,"open":252.84,"volume":1506700},{"timestamp":1626442200,"date":"2021-07-16","index":828,"close":243.24,"high":250,"low":242.27,"open":250,"volume":1443100},{"timestamp":1626701400,"date":"2021-07-19","index":829,"close":241.81,"high":246.94,"low":237.19,"open":239,"volume":1232500},{"timestamp":1626787800,"date":"2021-07-20","index":830,"close":246.5,"high":248.44,"low":238.6,"open":243,"volume":902100},{"timestamp":1626874200,"date":"2021-07-21","index":831,"close":247.91,"high":249.75,"low":243.73,"open":247.25,"volume":1249900},{"timestamp":1626960600,"date":"2021-07-22","index":832,"close":244.18,"high":248.95,"low":243.82,"open":247.71,"volume":781200},{"timestamp":1627047000,"date":"2021-07-23","index":833,"close":243.64,"high":247.9,"low":240,"open":243.28,"volume":1501300},{"timestamp":1627306200,"date":"2021-07-26","index":834,"close":240.59,"high":241.59,"low":235.13,"open":238,"volume":1931300},{"timestamp":1627392600,"date":"2021-07-27","index":835,"close":236.93,"high":241.66,"low":232.94,"open":239.76,"volume":1403800}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":836,"close":223.32,"high":224.17,"low":213.11,"open":220.7,"volume":7220300},{"timestamp":1627565400,"date":"2021-07-29","index":837,"close":225.27,"high":228.76,"low":223.5,"open":225.31,"volume":2544000},{"timestamp":1627651800,"date":"2021-07-30","index":838,"close":228.67,"high":233.22,"low":225.34,"open":226.53,"volume":2170000},{"timestamp":1627911000,"date":"2021-08-02","index":839,"close":228.4,"high":230.88,"low":222.65,"open":228.72,"volume":2227300},{"timestamp":1627997400,"date":"2021-08-03","index":840,"close":217.95,"high":227.63,"low":214.99,"open":226.62,"volume":3438800},{"timestamp":1628083800,"date":"2021-08-04","index":841,"close":217.42,"high":220.27,"low":216.64,"open":218.2,"volume":1670100},{"timestamp":1628170200,"date":"2021-08-05","index":842,"close":221.13,"high":222,"low":216.7,"open":219.5,"volume":1700800},{"timestamp":1628256600,"date":"2021-08-06","index":843,"close":221.97,"high":224.5,"low":219.16,"open":221.67,"volume":1014000},{"timestamp":1628515800,"date":"2021-08-09","index":844,"close":224.78,"high":227.43,"low":220.76,"open":223.48,"volume":1040800},{"timestamp":1628602200,"date":"2021-08-10","index":845,"close":215.48,"high":226.27,"low":215.33,"open":225.54,"volume":2855500},{"timestamp":1628688600,"date":"2021-08-11","index":846,"close":214,"high":217.53,"low":210.15,"open":216.07,"volume":3304600}]},{"date":"2021-04-28","estimated":-0.39,"reported":-0.25,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":762,"close":293.12,"high":294.22,"low":278.5,"open":279.92,"volume":1154300},{"timestamp":1618407000,"date":"2021-04-14","index":763,"close":287.6,"high":294.4,"low":285.15,"open":294,"volume":815600},{"timestamp":1618493400,"date":"2021-04-15","index":764,"close":299.74,"high":300.94,"low":290.3,"open":291.28,"volume":1216600},{"timestamp":1618579800,"date":"2021-04-16","index":765,"close":292.02,"high":299.74,"low":290.4,"open":299.74,"volume":777800},{"timestamp":1618839000,"date":"2021-04-19","index":766,"close":280.37,"high":291.66,"low":278.09,"open":287,"volume":1398400},{"timestamp":1618925400,"date":"2021-04-20","index":767,"close":271.2,"high":281,"low":268.06,"open":281,"volume":1262200},{"timestamp":1619011800,"date":"2021-04-21","index":768,"close":261.71,"high":267.27,"low":260.61,"open":267.26,"volume":1828500},{"timestamp":1619098200,"date":"2021-04-22","index":769,"close":265.16,"high":271.63,"low":264.61,"open":266.02,"volume":1482300},{"timestamp":1619184600,"date":"2021-04-23","index":770,"close":284.11,"high":286.29,"low":267.86,"open":268,"volume":2239000},{"timestamp":1619443800,"date":"2021-04-26","index":771,"close":298.02,"high":298.73,"low":277.33,"open":278.12,"volume":2239600},{"timestamp":1619530200,"date":"2021-04-27","index":772,"close":292.92,"high":299.48,"low":289.64,"open":297.88,"volume":1239400}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":773,"close":256.84,"high":270.16,"low":255.16,"open":269.7,"volume":7772300},{"timestamp":1619703000,"date":"2021-04-29","index":774,"close":262.15,"high":265.88,"low":260,"open":262.84,"volume":3330800},{"timestamp":1619789400,"date":"2021-04-30","index":775,"close":252.12,"high":264.4,"low":251.96,"open":260,"volume":2187600},{"timestamp":1620048600,"date":"2021-05-03","index":776,"close":247.69,"high":258.6,"low":246.9,"open":255.42,"volume":2305600},{"timestamp":1620135000,"date":"2021-05-04","index":777,"close":240.12,"high":244.8,"low":236.35,"open":244.4,"volume":2562400},{"timestamp":1620221400,"date":"2021-05-05","index":778,"close":239.5,"high":246.34,"low":236.67,"open":246,"volume":1549900},{"timestamp":1620307800,"date":"2021-05-06","index":779,"close":237.04,"high":237.73,"low":230.3,"open":235.5,"volume":1770100},{"timestamp":1620394200,"date":"2021-05-07","index":780,"close":239.41,"high":246.5,"low":237.35,"open":242.36,"volume":1312600},{"timestamp":1620653400,"date":"2021-05-10","index":781,"close":228.21,"high":237.47,"low":227.63,"open":235.42,"volume":1857300},{"timestamp":1620739800,"date":"2021-05-11","index":782,"close":228.01,"high":230.94,"low":221,"open":221.73,"volume":2509400},{"timestamp":1620826200,"date":"2021-05-12","index":783,"close":225.6,"high":232.01,"low":223.4,"open":224.77,"volume":1322100}]},{"date":"2021-02-03","estimated":-0.55,"reported":-0.66,"pre":[{"timestamp":1611066600,"date":"2021-01-19","index":704,"close":319.75,"high":326.94,"low":317.07,"open":320.35,"volume":1252600},{"timestamp":1611153000,"date":"2021-01-20","index":705,"close":331.41,"high":338.2,"low":325.39,"open":328.83,"volume":1044800},{"timestamp":1611239400,"date":"2021-01-21","index":706,"close":348.3,"high":350.25,"low":333.78,"open":337.91,"volume":1641800},{"timestamp":1611325800,"date":"2021-01-22","index":707,"close":338.96,"high":348.28,"low":338.17,"open":346.27,"volume":1083300},{"timestamp":1611585000,"date":"2021-01-25","index":708,"close":333.61,"high":345.05,"low":326.66,"open":344,"volume":1393700},{"timestamp":1611671400,"date":"2021-01-26","index":709,"close":337.01,"high":340.5,"low":332.33,"open":337.24,"volume":818300},{"timestamp":1611757800,"date":"2021-01-27","index":710,"close":330.19,"high":344.99,"low":323.59,"open":330.75,"volume":1549000},{"timestamp":1611844200,"date":"2021-01-28","index":711,"close":325.44,"high":331.33,"low":317.12,"open":330.18,"volume":1532100},{"timestamp":1611930600,"date":"2021-01-29","index":712,"close":315,"high":331.39,"low":312.83,"open":328.59,"volume":1485500},{"timestamp":1612189800,"date":"2021-02-01","index":713,"close":332.65,"high":332.7,"low":315.8,"open":319.45,"volume":1186200},{"timestamp":1612276200,"date":"2021-02-02","index":714,"close":345.05,"high":350.25,"low":338.85,"open":339.68,"volume":1744500}],"post":[{"timestamp":1612362600,"date":"2021-02-03","index":715,"close":317.25,"high":327.3,"low":310.7,"open":321.5,"volume":6296200},{"timestamp":1612449000,"date":"2021-02-04","index":716,"close":314.7,"high":323.98,"low":312.9,"open":319.31,"volume":2451300},{"timestamp":1612535400,"date":"2021-02-05","index":717,"close":310.77,"high":316.76,"low":306,"open":316.23,"volume":2342800},{"timestamp":1612794600,"date":"2021-02-08","index":718,"close":323.79,"high":325.08,"low":311.68,"open":311.93,"volume":1609000},{"timestamp":1612881000,"date":"2021-02-09","index":719,"close":334,"high":334.62,"low":320.41,"open":323.37,"volume":1440500},{"timestamp":1612967400,"date":"2021-02-10","index":720,"close":335.71,"high":339.62,"low":325.63,"open":334.34,"volume":1492000},{"timestamp":1613053800,"date":"2021-02-11","index":721,"close":331.9,"high":337.88,"low":325.95,"open":335.9,"volume":1032400},{"timestamp":1613140200,"date":"2021-02-12","index":722,"close":339.7,"high":340.43,"low":329.39,"open":333.94,"volume":1119500},{"timestamp":1613485800,"date":"2021-02-16","index":723,"close":353.73,"high":364,"low":343,"open":343,"volume":1923600},{"timestamp":1613572200,"date":"2021-02-17","index":724,"close":355.19,"high":355.71,"low":342.73,"open":349.41,"volume":1283000},{"timestamp":1613658600,"date":"2021-02-18","index":725,"close":354.88,"high":358.71,"low":341.59,"open":353.57,"volume":1386500}]},{"date":"2020-10-29","estimated":-0.56,"reported":-0.58,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":639,"close":257.62,"high":269,"low":257.17,"open":268.86,"volume":989600},{"timestamp":1602768600,"date":"2020-10-15","index":640,"close":261.55,"high":261.87,"low":250.63,"open":253.97,"volume":904000},{"timestamp":1602855000,"date":"2020-10-16","index":641,"close":262.55,"high":268.25,"low":262.15,"open":263.99,"volume":1038300},{"timestamp":1603114200,"date":"2020-10-19","index":642,"close":261.01,"high":267.49,"low":259.77,"open":263.17,"volume":818800},{"timestamp":1603200600,"date":"2020-10-20","index":643,"close":260.95,"high":263.72,"low":257.32,"open":260.04,"volume":904200},{"timestamp":1603287000,"date":"2020-10-21","index":644,"close":271.32,"high":273.58,"low":260.63,"open":262.15,"volume":1359500},{"timestamp":1603373400,"date":"2020-10-22","index":645,"close":271.88,"high":274,"low":266.18,"open":269.54,"volume":1216200},{"timestamp":1603459800,"date":"2020-10-23","index":646,"close":283.49,"high":284.13,"low":270.38,"open":270.38,"volume":1349800},{"timestamp":1603719000,"date":"2020-10-26","index":647,"close":284.96,"high":286.55,"low":280,"open":280.23,"volume":1921300},{"timestamp":1603805400,"date":"2020-10-27","index":648,"close":287.45,"high":292.79,"low":285,"open":286.74,"volume":1778000},{"timestamp":1603891800,"date":"2020-10-28","index":649,"close":276.14,"high":284.64,"low":273.36,"open":281.43,"volume":2257900}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":650,"close":266.87,"high":268.56,"low":248.26,"open":260,"volume":5508200},{"timestamp":1604064600,"date":"2020-10-30","index":651,"close":239.89,"high":265.53,"low":235.88,"open":263.71,"volume":3520500},{"timestamp":1604327400,"date":"2020-11-02","index":652,"close":231.6,"high":240.79,"low":228.11,"open":240.01,"volume":2282200},{"timestamp":1604413800,"date":"2020-11-03","index":653,"close":236.53,"high":241.35,"low":232.87,"open":236,"volume":1418500},{"timestamp":1604500200,"date":"2020-11-04","index":654,"close":239.28,"high":246.95,"low":238,"open":245,"volume":1907000},{"timestamp":1604586600,"date":"2020-11-05","index":655,"close":256.38,"high":257.77,"low":239.6,"open":247.72,"volume":2180600},{"timestamp":1604673000,"date":"2020-11-06","index":656,"close":276.1,"high":276.49,"low":255.74,"open":257.5,"volume":2161200},{"timestamp":1604932200,"date":"2020-11-09","index":657,"close":274.2,"high":284.11,"low":257.18,"open":258,"volume":2060100},{"timestamp":1605018600,"date":"2020-11-10","index":658,"close":249.99,"high":273.58,"low":248.02,"open":272.56,"volume":2371400},{"timestamp":1605105000,"date":"2020-11-11","index":659,"close":261.04,"high":264.55,"low":252.31,"open":253,"volume":1183800},{"timestamp":1605191400,"date":"2020-11-12","index":660,"close":258.69,"high":267.66,"low":256.81,"open":261.29,"volume":890600}]},{"date":"2020-07-29","estimated":-0.45,"reported":-1.91,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":574,"close":262.8,"high":262.9,"low":243.11,"open":246.31,"volume":3861300},{"timestamp":1594819800,"date":"2020-07-15","index":575,"close":258.5,"high":265.72,"low":254,"open":265,"volume":1779400},{"timestamp":1594906200,"date":"2020-07-16","index":576,"close":268.68,"high":272.35,"low":258.27,"open":259.27,"volume":2794400},{"timestamp":1594992600,"date":"2020-07-17","index":577,"close":263.23,"high":269.04,"low":261.72,"open":267.08,"volume":1658000},{"timestamp":1595251800,"date":"2020-07-20","index":578,"close":291.19,"high":292.76,"low":265.2,"open":265.53,"volume":4110500},{"timestamp":1595338200,"date":"2020-07-21","index":579,"close":276.38,"high":289.81,"low":276.31,"open":288.41,"volume":2548200},{"timestamp":1595424600,"date":"2020-07-22","index":580,"close":289.62,"high":299.67,"low":286.93,"open":290.67,"volume":5062900},{"timestamp":1595511000,"date":"2020-07-23","index":581,"close":267.54,"high":288.99,"low":266.96,"open":287.55,"volume":2812900},{"timestamp":1595597400,"date":"2020-07-24","index":582,"close":268.74,"high":270.82,"low":257.03,"open":266.17,"volume":2406600},{"timestamp":1595856600,"date":"2020-07-27","index":583,"close":272.5,"high":275.75,"low":269.2,"open":275.75,"volume":1562100},{"timestamp":1595943000,"date":"2020-07-28","index":584,"close":267.12,"high":275.85,"low":266.86,"open":270,"volume":1860900}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":585,"close":262.21,"high":268.58,"low":251.02,"open":254.88,"volume":3970600},{"timestamp":1596115800,"date":"2020-07-30","index":586,"close":261.79,"high":264.32,"low":251.83,"open":252,"volume":2667400},{"timestamp":1596202200,"date":"2020-07-31","index":587,"close":257.82,"high":265.08,"low":255.09,"open":264.63,"volume":1809700},{"timestamp":1596461400,"date":"2020-08-03","index":588,"close":254.43,"high":259.8,"low":251.51,"open":259,"volume":1829800},{"timestamp":1596547800,"date":"2020-08-04","index":589,"close":250.02,"high":259.19,"low":250.01,"open":256.96,"volume":1707200},{"timestamp":1596634200,"date":"2020-08-05","index":590,"close":249.25,"high":251.98,"low":246,"open":249.84,"volume":1649400},{"timestamp":1596720600,"date":"2020-08-06","index":591,"close":255.32,"high":256.36,"low":249.5,"open":252.53,"volume":1341300},{"timestamp":1596807000,"date":"2020-08-07","index":592,"close":252.12,"high":256.19,"low":248.63,"open":256.02,"volume":1239200},{"timestamp":1597066200,"date":"2020-08-10","index":593,"close":248.99,"high":252.95,"low":241.27,"open":251.49,"volume":1389600},{"timestamp":1597152600,"date":"2020-08-11","index":594,"close":253.72,"high":262.14,"low":243.51,"open":246.61,"volume":2621000},{"timestamp":1597239000,"date":"2020-08-12","index":595,"close":253.29,"high":265.97,"low":251.69,"open":255.36,"volume":2030100}]},{"date":"2020-04-29","estimated":-0.49,"reported":-0.2,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":511,"close":135.93,"high":137.33,"low":130.56,"open":132.05,"volume":1536400},{"timestamp":1586957400,"date":"2020-04-15","index":512,"close":138.78,"high":141.63,"low":133.37,"open":134.17,"volume":1747100},{"timestamp":1587043800,"date":"2020-04-16","index":513,"close":139.49,"high":140.57,"low":136.03,"open":139.95,"volume":1102600},{"timestamp":1587130200,"date":"2020-04-17","index":514,"close":141.86,"high":142.96,"low":139.07,"open":141.22,"volume":709100},{"timestamp":1587389400,"date":"2020-04-20","index":515,"close":144.54,"high":146.3,"low":140,"open":140.69,"volume":1144400},{"timestamp":1587475800,"date":"2020-04-21","index":516,"close":139.14,"high":143.67,"low":138.03,"open":142.7,"volume":1098000},{"timestamp":1587562200,"date":"2020-04-22","index":517,"close":139.74,"high":142.6,"low":139.48,"open":141.54,"volume":899100},{"timestamp":1587648600,"date":"2020-04-23","index":518,"close":138.71,"high":141.24,"low":138.13,"open":139.75,"volume":769500},{"timestamp":1587735000,"date":"2020-04-24","index":519,"close":137.84,"high":140.2,"low":136.62,"open":139.25,"volume":1142300},{"timestamp":1587994200,"date":"2020-04-27","index":520,"close":140.25,"high":141.47,"low":139.01,"open":140.1,"volume":1135500},{"timestamp":1588080600,"date":"2020-04-28","index":521,"close":139.78,"high":143.74,"low":139.2,"open":141.5,"volume":1516200}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":522,"close":155.78,"high":163.94,"low":152.42,"open":153,"volume":5744100},{"timestamp":1588253400,"date":"2020-04-30","index":523,"close":151.57,"high":153.9,"low":146,"open":148.94,"volume":2122300},{"timestamp":1588339800,"date":"2020-05-01","index":524,"close":144.84,"high":146.89,"low":143.93,"open":144.5,"volume":2047300},{"timestamp":1588599000,"date":"2020-05-04","index":525,"close":145.31,"high":148,"low":143.01,"open":144.07,"volume":1224100},{"timestamp":1588685400,"date":"2020-05-05","index":526,"close":145.02,"high":148.45,"low":144.03,"open":147.36,"volume":1231000},{"timestamp":1588771800,"date":"2020-05-06","index":527,"close":148.48,"high":149.97,"low":146.05,"open":146.81,"volume":1280700},{"timestamp":1588858200,"date":"2020-05-07","index":528,"close":148.04,"high":151.67,"low":147.14,"open":150,"volume":1421700},{"timestamp":1588944600,"date":"2020-05-08","index":529,"close":152.15,"high":153.27,"low":149.07,"open":149.79,"volume":912400},{"timestamp":1589203800,"date":"2020-05-11","index":530,"close":156.02,"high":159.02,"low":151.6,"open":152.85,"volume":1294500},{"timestamp":1589290200,"date":"2020-05-12","index":531,"close":153.94,"high":158.37,"low":153.57,"open":157.44,"volume":1099300},{"timestamp":1589376600,"date":"2020-05-13","index":532,"close":148.98,"high":154.87,"low":146.68,"open":154.63,"volume":974900}]},{"date":"2020-02-05","estimated":-0.22,"reported":-1.14,"pre":[{"timestamp":1579617000,"date":"2020-01-21","index":453,"close":148.95,"high":149.44,"low":145.71,"open":147.5,"volume":1743900},{"timestamp":1579703400,"date":"2020-01-22","index":454,"close":148.12,"high":152.93,"low":147.03,"open":150,"volume":1718700},{"timestamp":1579789800,"date":"2020-01-23","index":455,"close":148.97,"high":150.95,"low":147.64,"open":148,"volume":1102100},{"timestamp":1579876200,"date":"2020-01-24","index":456,"close":146.63,"high":150.21,"low":145.9,"open":149.35,"volume":1164800},{"timestamp":1580135400,"date":"2020-01-27","index":457,"close":144.34,"high":145.38,"low":141.5,"open":143.1,"volume":1003900},{"timestamp":1580221800,"date":"2020-01-28","index":458,"close":144.3,"high":145.6,"low":143.06,"open":145,"volume":791400},{"timestamp":1580308200,"date":"2020-01-29","index":459,"close":141.57,"high":144.94,"low":141.42,"open":144.94,"volume":1215200},{"timestamp":1580394600,"date":"2020-01-30","index":460,"close":142.71,"high":142.97,"low":140,"open":140.15,"volume":886600},{"timestamp":1580481000,"date":"2020-01-31","index":461,"close":141.3,"high":143.02,"low":140.1,"open":143,"volume":1501100},{"timestamp":1580740200,"date":"2020-02-03","index":462,"close":146.5,"high":146.57,"low":141.5,"open":141.73,"volume":1894500},{"timestamp":1580826600,"date":"2020-02-04","index":463,"close":154.31,"high":156,"low":148.65,"open":149.05,"volume":3152600}],"post":[{"timestamp":1580913000,"date":"2020-02-05","index":464,"close":147,"high":152,"low":145.36,"open":150,"volume":4159800},{"timestamp":1580999400,"date":"2020-02-06","index":465,"close":154.37,"high":154.55,"low":145.6,"open":146.62,"volume":2341700},{"timestamp":1581085800,"date":"2020-02-07","index":466,"close":154.55,"high":155,"low":150.71,"open":152.79,"volume":2110600},{"timestamp":1581345000,"date":"2020-02-10","index":467,"close":148.33,"high":154.29,"low":147.9,"open":152.63,"volume":1794700},{"timestamp":1581431400,"date":"2020-02-11","index":468,"close":145.77,"high":150.98,"low":145.02,"open":149.35,"volume":1527900},{"timestamp":1581517800,"date":"2020-02-12","index":469,"close":147.08,"high":147.44,"low":144.17,"open":146.16,"volume":1224000},{"timestamp":1581604200,"date":"2020-02-13","index":470,"close":141.5,"high":146.89,"low":141.3,"open":146.89,"volume":1591000},{"timestamp":1581690600,"date":"2020-02-14","index":471,"close":141,"high":144.46,"low":140.85,"open":142.72,"volume":1288100},{"timestamp":1582036200,"date":"2020-02-18","index":472,"close":144.63,"high":145.13,"low":140.9,"open":141.5,"volume":1480200},{"timestamp":1582122600,"date":"2020-02-19","index":473,"close":143.36,"high":146.34,"low":143,"open":145.57,"volume":1051800},{"timestamp":1582209000,"date":"2020-02-20","index":474,"close":147.86,"high":148.18,"low":142.18,"open":143.35,"volume":1442600}]},{"date":"2019-10-28","estimated":-0.28,"reported":0.36,"pre":[{"timestamp":1570800600,"date":"2019-10-11","index":385,"close":115.49,"high":118.11,"low":114.83,"open":115,"volume":1353500},{"timestamp":1571059800,"date":"2019-10-14","index":386,"close":115.17,"high":116.27,"low":113.72,"open":115.18,"volume":594800},{"timestamp":1571146200,"date":"2019-10-15","index":387,"close":118.59,"high":119.1,"low":114.99,"open":115.63,"volume":1501700},{"timestamp":1571232600,"date":"2019-10-16","index":388,"close":116.56,"high":118.71,"low":115.63,"open":118.02,"volume":1062300},{"timestamp":1571319000,"date":"2019-10-17","index":389,"close":117.83,"high":119.11,"low":116.81,"open":117.03,"volume":1134000},{"timestamp":1571405400,"date":"2019-10-18","index":390,"close":115.33,"high":117.97,"low":114.26,"open":117.91,"volume":802600},{"timestamp":1571664600,"date":"2019-10-21","index":391,"close":119,"high":120.06,"low":115.48,"open":115.73,"volume":1155700},{"timestamp":1571751000,"date":"2019-10-22","index":392,"close":118.01,"high":119.95,"low":117.11,"open":119.63,"volume":1128200},{"timestamp":1571837400,"date":"2019-10-23","index":393,"close":118.23,"high":119.3,"low":117.2,"open":118.33,"volume":719300},{"timestamp":1571923800,"date":"2019-10-24","index":394,"close":118.83,"high":119.42,"low":117.02,"open":119.21,"volume":862600},{"timestamp":1572010200,"date":"2019-10-25","index":395,"close":120.69,"high":122,"low":118.32,"open":119.53,"volume":2319700}],"post":[{"timestamp":1572269400,"date":"2019-10-28","index":396,"close":140.2,"high":143.15,"low":129.34,"open":131.11,"volume":10797600},{"timestamp":1572355800,"date":"2019-10-29","index":397,"close":135.99,"high":137.91,"low":134.09,"open":137.87,"volume":2570000},{"timestamp":1572442200,"date":"2019-10-30","index":398,"close":140.45,"high":140.9,"low":135.46,"open":135.86,"volume":1644500},{"timestamp":1572528600,"date":"2019-10-31","index":399,"close":144.3,"high":144.62,"low":138.89,"open":141.8,"volume":1943600},{"timestamp":1572615000,"date":"2019-11-01","index":400,"close":146.92,"high":147.11,"low":143.04,"open":145,"volume":1851300},{"timestamp":1572877800,"date":"2019-11-04","index":401,"close":154.15,"high":154.31,"low":148.04,"open":148.68,"volume":3826400},{"timestamp":1572964200,"date":"2019-11-05","index":402,"close":150.37,"high":153.31,"low":150,"open":151.67,"volume":2551400},{"timestamp":1573050600,"date":"2019-11-06","index":403,"close":148.48,"high":150,"low":145.79,"open":150,"volume":1363100},{"timestamp":1573137000,"date":"2019-11-07","index":404,"close":148.17,"high":149.74,"low":146.26,"open":148.65,"volume":961700},{"timestamp":1573223400,"date":"2019-11-08","index":405,"close":147.85,"high":149.33,"low":146.01,"open":147.9,"volume":902800},{"timestamp":1573482600,"date":"2019-11-11","index":406,"close":146.63,"high":149.4,"low":145.62,"open":146.63,"volume":1477300}]},{"date":"2019-07-31","estimated":-0.32,"reported":-0.42,"pre":[{"timestamp":1563283800,"date":"2019-07-16","index":323,"close":151.45,"high":156.8,"low":148.88,"open":154.54,"volume":1393700},{"timestamp":1563370200,"date":"2019-07-17","index":324,"close":148.09,"high":152.31,"low":147.28,"open":151.11,"volume":1164100},{"timestamp":1563456600,"date":"2019-07-18","index":325,"close":145.2,"high":147.97,"low":143.59,"open":147.52,"volume":1406400},{"timestamp":1563543000,"date":"2019-07-19","index":326,"close":144.11,"high":146.24,"low":143.61,"open":145.7,"volume":907000},{"timestamp":1563802200,"date":"2019-07-22","index":327,"close":146.76,"high":146.95,"low":143.82,"open":145.23,"volume":904000},{"timestamp":1563888600,"date":"2019-07-23","index":328,"close":148.74,"high":151.66,"low":146.52,"open":146.65,"volume":1016400},{"timestamp":1563975000,"date":"2019-07-24","index":329,"close":152.34,"high":152.76,"low":147.92,"open":148.71,"volume":1202400},{"timestamp":1564061400,"date":"2019-07-25","index":330,"close":152.97,"high":155.26,"low":152.07,"open":152.84,"volume":955700},{"timestamp":1564147800,"date":"2019-07-26","index":331,"close":155.38,"high":156.55,"low":153.35,"open":153.44,"volume":896600},{"timestamp":1564407000,"date":"2019-07-29","index":332,"close":153.89,"high":156.39,"low":153.53,"open":155.25,"volume":1079000},{"timestamp":1564493400,"date":"2019-07-30","index":333,"close":155.2,"high":156.21,"low":151.52,"open":151.94,"volume":2009600}],"post":[{"timestamp":1564579800,"date":"2019-07-31","index":334,"close":154.94,"high":155.68,"low":145.67,"open":148.92,"volume":5241300},{"timestamp":1564666200,"date":"2019-08-01","index":335,"close":155.61,"high":161.38,"low":154.21,"open":154.94,"volume":3540500},{"timestamp":1564752600,"date":"2019-08-02","index":336,"close":153.47,"high":156.58,"low":151.01,"open":154.35,"volume":953900},{"timestamp":1565011800,"date":"2019-08-05","index":337,"close":150,"high":150.81,"low":146.69,"open":149.75,"volume":1552800},{"timestamp":1565098200,"date":"2019-08-06","index":338,"close":151.44,"high":153,"low":148.79,"open":150.92,"volume":1088900},{"timestamp":1565184600,"date":"2019-08-07","index":339,"close":151.78,"high":151.82,"low":148.17,"open":149.37,"volume":953200},{"timestamp":1565271000,"date":"2019-08-08","index":340,"close":157.66,"high":157.94,"low":152.48,"open":153,"volume":941500},{"timestamp":1565357400,"date":"2019-08-09","index":341,"close":155.01,"high":157.5,"low":154.5,"open":156.76,"volume":466700},{"timestamp":1565616600,"date":"2019-08-12","index":342,"close":151.07,"high":154.19,"low":149.01,"open":153.75,"volume":710700},{"timestamp":1565703000,"date":"2019-08-13","index":343,"close":152.82,"high":154.68,"low":149.24,"open":150.42,"volume":1232600},{"timestamp":1565789400,"date":"2019-08-14","index":344,"close":147.15,"high":149.91,"low":143.52,"open":149.91,"volume":1320800}]},{"date":"2019-04-29","estimated":-0.35,"reported":-0.79,"pre":[{"timestamp":1554989400,"date":"2019-04-11","index":258,"close":141.8,"high":144.36,"low":140.5,"open":143.71,"volume":913400},{"timestamp":1555075800,"date":"2019-04-12","index":259,"close":144.95,"high":146.2,"low":142.26,"open":142.71,"volume":904700},{"timestamp":1555335000,"date":"2019-04-15","index":260,"close":138.55,"high":141.95,"low":137.2,"open":141,"volume":2024200},{"timestamp":1555421400,"date":"2019-04-16","index":261,"close":139.41,"high":140.49,"low":136.85,"open":138.67,"volume":1172600},{"timestamp":1555507800,"date":"2019-04-17","index":262,"close":137.69,"high":140.2,"low":136.67,"open":139.91,"volume":972100},{"timestamp":1555594200,"date":"2019-04-18","index":263,"close":139.65,"high":139.75,"low":134.66,"open":137.46,"volume":1119200},{"timestamp":1555939800,"date":"2019-04-22","index":264,"close":135.92,"high":136.9,"low":133.95,"open":136.2,"volume":1634100},{"timestamp":1556026200,"date":"2019-04-23","index":265,"close":138.79,"high":139.85,"low":134.43,"open":134.96,"volume":1704500},{"timestamp":1556112600,"date":"2019-04-24","index":266,"close":135.62,"high":138.79,"low":134.14,"open":138.48,"volume":1693400},{"timestamp":1556199000,"date":"2019-04-25","index":267,"close":132.82,"high":136.35,"low":132.21,"open":134.5,"volume":1675200},{"timestamp":1556285400,"date":"2019-04-26","index":268,"close":138.25,"high":139.23,"low":133.23,"open":134,"volume":2844600}],"post":[{"timestamp":1556544600,"date":"2019-04-29","index":269,"close":138.14,"high":145.46,"low":134.21,"open":144.4,"volume":6689600},{"timestamp":1556631000,"date":"2019-04-30","index":270,"close":135.77,"high":140.83,"low":133.8,"open":138.35,"volume":1678600},{"timestamp":1556717400,"date":"2019-05-01","index":271,"close":136.5,"high":137.29,"low":135.07,"open":136.5,"volume":1482300},{"timestamp":1556803800,"date":"2019-05-02","index":272,"close":132.7,"high":136.7,"low":131.86,"open":136.5,"volume":1287700},{"timestamp":1556890200,"date":"2019-05-03","index":273,"close":136.17,"high":137.24,"low":132.77,"open":132.77,"volume":1411300},{"timestamp":1557149400,"date":"2019-05-06","index":274,"close":137,"high":137.35,"low":131.94,"open":132.96,"volume":1157800},{"timestamp":1557235800,"date":"2019-05-07","index":275,"close":136.06,"high":137.27,"low":134.36,"open":135.13,"volume":1014000},{"timestamp":1557322200,"date":"2019-05-08","index":276,"close":137.71,"high":137.9,"low":134.5,"open":135.57,"volume":847500},{"timestamp":1557408600,"date":"2019-05-09","index":277,"close":134.83,"high":136.43,"low":132.45,"open":135.61,"volume":1304300},{"timestamp":1557495000,"date":"2019-05-10","index":278,"close":137.85,"high":138.18,"low":134.34,"open":134.69,"volume":1296800},{"timestamp":1557754200,"date":"2019-05-13","index":279,"close":132.39,"high":134.68,"low":132.03,"open":133.99,"volume":1371600}]},{"date":"2019-02-06","estimated":-0.18,"reported":2.32,"pre":[{"timestamp":1548167400,"date":"2019-01-22","index":202,"close":133.8,"high":134.77,"low":131.76,"open":132.61,"volume":1255600},{"timestamp":1548253800,"date":"2019-01-23","index":203,"close":130.92,"high":135.5,"low":128.54,"open":134.2,"volume":1159400},{"timestamp":1548340200,"date":"2019-01-24","index":204,"close":132.7,"high":133.56,"low":130.15,"open":131,"volume":708100},{"timestamp":1548426600,"date":"2019-01-25","index":205,"close":134.67,"high":135.65,"low":133,"open":134.28,"volume":997000},{"timestamp":1548685800,"date":"2019-01-28","index":206,"close":133.25,"high":134.41,"low":130.9,"open":134.04,"volume":1512600},{"timestamp":1548772200,"date":"2019-01-29","index":207,"close":132.46,"high":134.1,"low":129.76,"open":133.72,"volume":790900},{"timestamp":1548858600,"date":"2019-01-30","index":208,"close":136.47,"high":137.49,"low":133.55,"open":133.97,"volume":1456000},{"timestamp":1548945000,"date":"2019-01-31","index":209,"close":135.45,"high":140.7,"low":135.31,"open":136.52,"volume":2173700},{"timestamp":1549031400,"date":"2019-02-01","index":210,"close":137.21,"high":138.79,"low":133.45,"open":135.12,"volume":1783500},{"timestamp":1549290600,"date":"2019-02-04","index":211,"close":138.6,"high":141.41,"low":137.2,"open":137.74,"volume":1245100},{"timestamp":1549377000,"date":"2019-02-05","index":212,"close":139.4,"high":141,"low":137.63,"open":140,"volume":1844500}],"post":[{"timestamp":1549463400,"date":"2019-02-06","index":213,"close":135.45,"high":137.35,"low":129.6,"open":129.9,"volume":7575300},{"timestamp":1549549800,"date":"2019-02-07","index":214,"close":131.19,"high":135,"low":128.7,"open":134.97,"volume":2514800},{"timestamp":1549636200,"date":"2019-02-08","index":215,"close":134.71,"high":135.74,"low":128.97,"open":129.52,"volume":1989900},{"timestamp":1549895400,"date":"2019-02-11","index":216,"close":137.82,"high":138.9,"low":136.09,"open":136.65,"volume":3154800},{"timestamp":1549981800,"date":"2019-02-12","index":217,"close":140.46,"high":143.37,"low":137.9,"open":139,"volume":2483300},{"timestamp":1550068200,"date":"2019-02-13","index":218,"close":143.54,"high":144.13,"low":141.11,"open":142.13,"volume":2165800},{"timestamp":1550154600,"date":"2019-02-14","index":219,"close":146.87,"high":148.99,"low":143,"open":143.25,"volume":2943600},{"timestamp":1550241000,"date":"2019-02-15","index":220,"close":148.52,"high":148.64,"low":144.69,"open":147.96,"volume":2056100},{"timestamp":1550586600,"date":"2019-02-19","index":221,"close":146.28,"high":149.8,"low":145.65,"open":148,"volume":1223400},{"timestamp":1550673000,"date":"2019-02-20","index":222,"close":147.83,"high":148.66,"low":145.65,"open":146.5,"volume":1230400},{"timestamp":1550759400,"date":"2019-02-21","index":223,"close":148.52,"high":149.86,"low":146.65,"open":147.55,"volume":1039500}]},{"date":"2018-11-01","estimated":-0.36,"reported":0.23,"pre":[{"timestamp":1539783000,"date":"2018-10-17","index":138,"close":159.28,"high":168.1,"low":157.45,"open":168.09,"volume":2083700},{"timestamp":1539869400,"date":"2018-10-18","index":139,"close":152.49,"high":158.3,"low":149.83,"open":157.46,"volume":2317000},{"timestamp":1539955800,"date":"2018-10-19","index":140,"close":148.93,"high":156.31,"low":148.21,"open":154.08,"volume":2018500},{"timestamp":1540215000,"date":"2018-10-22","index":141,"close":148.54,"high":151.87,"low":146.53,"open":149.5,"volume":1426500},{"timestamp":1540301400,"date":"2018-10-23","index":142,"close":153.25,"high":153.62,"low":140.32,"open":143.7,"volume":2404200},{"timestamp":1540387800,"date":"2018-10-24","index":143,"close":146.32,"high":155,"low":145.73,"open":153.94,"volume":1652400},{"timestamp":1540474200,"date":"2018-10-25","index":144,"close":149.68,"high":152,"low":147.88,"open":149,"volume":1195600},{"timestamp":1540560600,"date":"2018-10-26","index":145,"close":146.24,"high":149.05,"low":141.75,"open":143.75,"volume":1326800},{"timestamp":1540819800,"date":"2018-10-29","index":146,"close":139.11,"high":148.79,"low":137.01,"open":148.79,"volume":2306700},{"timestamp":1540906200,"date":"2018-10-30","index":147,"close":141.68,"high":142.23,"low":131.01,"open":137.05,"volume":3071400},{"timestamp":1540992600,"date":"2018-10-31","index":148,"close":149.69,"high":152.49,"low":141.92,"open":142.07,"volume":3165300}],"post":[{"timestamp":1541079000,"date":"2018-11-01","index":149,"close":141.16,"high":145,"low":133.25,"open":133.4,"volume":8785800},{"timestamp":1541165400,"date":"2018-11-02","index":150,"close":138.99,"high":143.88,"low":137.88,"open":140.41,"volume":2239200},{"timestamp":1541428200,"date":"2018-11-05","index":151,"close":143.6,"high":143.86,"low":137.4,"open":140.54,"volume":1952500},{"timestamp":1541514600,"date":"2018-11-06","index":152,"close":142.61,"high":145.39,"low":138.15,"open":142.74,"volume":1749700},{"timestamp":1541601000,"date":"2018-11-07","index":153,"close":145.77,"high":147.27,"low":142.16,"open":144.2,"volume":2330900},{"timestamp":1541687400,"date":"2018-11-08","index":154,"close":137,"high":144.96,"low":135.29,"open":144.57,"volume":2444100},{"timestamp":1541773800,"date":"2018-11-09","index":155,"close":138.06,"high":138.84,"low":133.05,"open":135.07,"volume":2571600},{"timestamp":1542033000,"date":"2018-11-12","index":156,"close":131.31,"high":137.45,"low":126.75,"open":136.84,"volume":2657200},{"timestamp":1542119400,"date":"2018-11-13","index":157,"close":131.63,"high":136.06,"low":130.52,"open":132.27,"volume":1106300},{"timestamp":1542205800,"date":"2018-11-14","index":158,"close":134.01,"high":136.74,"low":132.03,"open":134.26,"volume":1303900},{"timestamp":1542292200,"date":"2018-11-15","index":159,"close":136.96,"high":138.29,"low":132.25,"open":132.48,"volume":1070500}]},{"date":"2018-07-26","estimated":-0.68,"reported":-2.2,"pre":[{"timestamp":1531315800,"date":"2018-07-11","index":69,"close":182.35,"high":183.24,"low":178.5,"open":179.3,"volume":1998600},{"timestamp":1531402200,"date":"2018-07-12","index":70,"close":188.35,"high":189.97,"low":183.24,"open":183.65,"volume":3505600},{"timestamp":1531488600,"date":"2018-07-13","index":71,"close":187.21,"high":188.86,"low":183.95,"open":188.6,"volume":1313200},{"timestamp":1531747800,"date":"2018-07-16","index":72,"close":184.22,"high":187.62,"low":184.03,"open":186.78,"volume":1141600},{"timestamp":1531834200,"date":"2018-07-17","index":73,"close":187.05,"high":187.48,"low":178.61,"open":180.72,"volume":1813300},{"timestamp":1531920600,"date":"2018-07-18","index":74,"close":186.15,"high":188.39,"low":184.95,"open":187.8,"volume":920500},{"timestamp":1532007000,"date":"2018-07-19","index":75,"close":182.19,"high":186.81,"low":182.05,"open":185.18,"volume":877300},{"timestamp":1532093400,"date":"2018-07-20","index":76,"close":182.79,"high":185.65,"low":182.27,"open":183.83,"volume":843700},{"timestamp":1532352600,"date":"2018-07-23","index":77,"close":188.05,"high":190,"low":183.5,"open":184.97,"volume":1753900},{"timestamp":1532439000,"date":"2018-07-24","index":78,"close":187.81,"high":190.8,"low":186.07,"open":188.01,"volume":2174000},{"timestamp":1532525400,"date":"2018-07-25","index":79,"close":187.99,"high":188.09,"low":184.5,"open":185.55,"volume":2024700}],"post":[{"timestamp":1532611800,"date":"2018-07-26","index":80,"close":196.28,"high":198.99,"low":187.05,"open":191.86,"volume":5029000},{"timestamp":1532698200,"date":"2018-07-27","index":81,"close":186.27,"high":196.56,"low":182.49,"open":195.73,"volume":4124900},{"timestamp":1532957400,"date":"2018-07-30","index":82,"close":176.79,"high":189.34,"low":175.31,"open":187.7,"volume":2978500},{"timestamp":1533043800,"date":"2018-07-31","index":83,"close":182.83,"high":183.87,"low":175.4,"open":177.27,"volume":2233200},{"timestamp":1533130200,"date":"2018-08-01","index":84,"close":180.12,"high":185.49,"low":179.82,"open":183.53,"volume":1140500},{"timestamp":1533216600,"date":"2018-08-02","index":85,"close":179.71,"high":181.2,"low":177.9,"open":179.63,"volume":1391600},{"timestamp":1533303000,"date":"2018-08-03","index":86,"close":175.5,"high":180.12,"low":174.65,"open":179.95,"volume":1337600},{"timestamp":1533562200,"date":"2018-08-06","index":87,"close":179.95,"high":181.13,"low":175.5,"open":175.5,"volume":1031700},{"timestamp":1533648600,"date":"2018-08-07","index":88,"close":179.52,"high":184.49,"low":179,"open":180.28,"volume":894400},{"timestamp":1533735000,"date":"2018-08-08","index":89,"close":178.7,"high":179.81,"low":177.34,"open":178.75,"volume":584400},{"timestamp":1533821400,"date":"2018-08-09","index":90,"close":187.38,"high":190,"low":177.58,"open":179.07,"volume":2594700}]},{"date":"2018-05-02","estimated":-0.37,"reported":-1.01,"pre":[{"timestamp":1523971800,"date":"2018-04-17","index":10,"close":148.49,"high":149.84,"low":146,"open":146.02,"volume":1743100},{"timestamp":1524058200,"date":"2018-04-18","index":11,"close":154.91,"high":155.99,"low":149.56,"open":149.94,"volume":2235300},{"timestamp":1524144600,"date":"2018-04-19","index":12,"close":153.47,"high":155.03,"low":152.01,"open":154.4,"volume":1056900},{"timestamp":1524231000,"date":"2018-04-20","index":13,"close":158.45,"high":159,"low":151.23,"open":152.35,"volume":2339000},{"timestamp":1524490200,"date":"2018-04-23","index":14,"close":158.04,"high":160.68,"low":154.61,"open":159.4,"volume":2436500},{"timestamp":1524576600,"date":"2018-04-24","index":15,"close":155.07,"high":159.26,"low":153.52,"open":159,"volume":1180400},{"timestamp":1524663000,"date":"2018-04-25","index":16,"close":153.33,"high":154.6,"low":150.06,"open":153.95,"volume":1884600},{"timestamp":1524749400,"date":"2018-04-26","index":17,"close":156.6,"high":157.8,"low":151.32,"open":153,"volume":1277200},{"timestamp":1524835800,"date":"2018-04-27","index":18,"close":159.98,"high":160,"low":157,"open":157.37,"volume":1737800},{"timestamp":1525095000,"date":"2018-04-30","index":19,"close":161.67,"high":162.88,"low":159.7,"open":161.51,"volume":3638400},{"timestamp":1525181400,"date":"2018-05-01","index":20,"close":164.88,"high":165.17,"low":161.21,"open":162.12,"volume":2963900}],"post":[{"timestamp":1525267800,"date":"2018-05-02","index":21,"close":170,"high":171.23,"low":166,"open":166.52,"volume":6942800},{"timestamp":1525354200,"date":"2018-05-03","index":22,"close":160.38,"high":161.11,"low":151.11,"open":154.12,"volume":11094800},{"timestamp":1525440600,"date":"2018-05-04","index":23,"close":154.26,"high":161.11,"low":152.56,"open":161.11,"volume":4292600},{"timestamp":1525699800,"date":"2018-05-07","index":24,"close":150,"high":154.71,"low":148.06,"open":154.5,"volume":5623700},{"timestamp":1525786200,"date":"2018-05-08","index":25,"close":150.64,"high":154.65,"low":150.26,"open":151.02,"volume":2460300},{"timestamp":1525872600,"date":"2018-05-09","index":26,"close":150.07,"high":150.97,"low":148.49,"open":150.52,"volume":1857400},{"timestamp":1525959000,"date":"2018-05-10","index":27,"close":158.13,"high":159.95,"low":150.35,"open":151.4,"volume":3606600},{"timestamp":1526045400,"date":"2018-05-11","index":28,"close":156.77,"high":158.24,"low":155.28,"open":158,"volume":1601300},{"timestamp":1526304600,"date":"2018-05-14","index":29,"close":159.97,"high":164.95,"low":156.77,"open":159.48,"volume":4753300},{"timestamp":1526391000,"date":"2018-05-15","index":30,"close":158.71,"high":160.99,"low":155.32,"open":156.75,"volume":2976200},{"timestamp":1526477400,"date":"2018-05-16","index":31,"close":161.39,"high":163,"low":158.08,"open":158.16,"volume":2077800}]},{"date":"2018-03-20","estimated":null,"reported":-3.87,"pre":[],"post":[]},{"date":"2018-02-28","estimated":null,"reported":-0.57,"pre":[],"post":[]}] +[{"date":"2024-11-12","estimated":1.87,"reported":null,"pre":[],"post":[]},{"date":"2024-07-23","estimated":1.06,"reported":1.33,"pre":[{"timestamp":1720445400,"date":"2024-07-08","index":1575,"close":313.71,"high":322,"low":309.01,"open":321.94,"volume":1733300},{"timestamp":1720531800,"date":"2024-07-09","index":1576,"close":311.55,"high":315.43,"low":310.64,"open":315.26,"volume":1448600},{"timestamp":1720618200,"date":"2024-07-10","index":1577,"close":304.99,"high":312.31,"low":304.85,"open":308,"volume":2220300},{"timestamp":1720704600,"date":"2024-07-11","index":1578,"close":300.98,"high":314.02,"low":297.11,"open":312.73,"volume":2288400},{"timestamp":1720791000,"date":"2024-07-12","index":1579,"close":302.27,"high":307.44,"low":300.39,"open":302.13,"volume":1244500},{"timestamp":1721050200,"date":"2024-07-15","index":1580,"close":302.15,"high":308.12,"low":299.4,"open":302.27,"volume":1145500},{"timestamp":1721136600,"date":"2024-07-16","index":1581,"close":298.5,"high":304.87,"low":294.85,"open":303.78,"volume":1424700},{"timestamp":1721223000,"date":"2024-07-17","index":1582,"close":294.74,"high":299.38,"low":290.87,"open":294.79,"volume":1982100},{"timestamp":1721309400,"date":"2024-07-18","index":1583,"close":290.16,"high":298.32,"low":288.07,"open":296.66,"volume":1817300},{"timestamp":1721395800,"date":"2024-07-19","index":1584,"close":295.09,"high":298.38,"low":290.5,"open":292.23,"volume":1782400},{"timestamp":1721655000,"date":"2024-07-22","index":1585,"close":295.45,"high":300.72,"low":290.13,"open":298,"volume":3122100}],"post":[{"timestamp":1721741400,"date":"2024-07-23","index":1586,"close":330.79,"high":343.4,"low":326.5,"open":339.5,"volume":6669200},{"timestamp":1721827800,"date":"2024-07-24","index":1587,"close":336.52,"high":346.23,"low":328.76,"open":333.62,"volume":5691200},{"timestamp":1721914200,"date":"2024-07-25","index":1588,"close":328.95,"high":341,"low":324.08,"open":336.82,"volume":2716300},{"timestamp":1722000600,"date":"2024-07-26","index":1589,"close":321.88,"high":331.37,"low":320.2,"open":330.42,"volume":1986600},{"timestamp":1722259800,"date":"2024-07-29","index":1590,"close":323.74,"high":328.07,"low":319.73,"open":323.74,"volume":1736800},{"timestamp":1722346200,"date":"2024-07-30","index":1591,"close":330.35,"high":334.65,"low":321.83,"open":323.35,"volume":2508300},{"timestamp":1722432600,"date":"2024-07-31","index":1592,"close":343.94,"high":344.34,"low":330.14,"open":334.05,"volume":2118000},{"timestamp":1722519000,"date":"2024-08-01","index":1593,"close":336.5,"high":359.38,"low":335.01,"open":345.09,"volume":2642500},{"timestamp":1722605400,"date":"2024-08-02","index":1594,"close":330.85,"high":332.4,"low":318.75,"open":326.41,"volume":2977800},{"timestamp":1722864600,"date":"2024-08-05","index":1595,"close":324.03,"high":325.59,"low":300.57,"open":302.01,"volume":3183800},{"timestamp":1722951000,"date":"2024-08-06","index":1596,"close":327.3,"high":330.72,"low":320.38,"open":323.99,"volume":1540300}]},{"date":"2024-04-23","estimated":0.65,"reported":0.97,"pre":[{"timestamp":1712583000,"date":"2024-04-08","index":1513,"close":309.07,"high":313.16,"low":307.41,"open":309.2,"volume":1721200},{"timestamp":1712669400,"date":"2024-04-09","index":1514,"close":300.73,"high":309.58,"low":299.11,"open":308.6,"volume":2541800},{"timestamp":1712755800,"date":"2024-04-10","index":1515,"close":299.99,"high":303.45,"low":296,"open":297.79,"volume":1511200},{"timestamp":1712842200,"date":"2024-04-11","index":1516,"close":303.57,"high":305.74,"low":299.02,"open":300.79,"volume":1134500},{"timestamp":1712928600,"date":"2024-04-12","index":1517,"close":300.45,"high":303.36,"low":299,"open":301,"volume":1419800},{"timestamp":1713187800,"date":"2024-04-15","index":1518,"close":290.52,"high":304.59,"low":290.35,"open":302.72,"volume":1944000},{"timestamp":1713274200,"date":"2024-04-16","index":1519,"close":298.08,"high":300.93,"low":289.01,"open":291.13,"volume":1585700},{"timestamp":1713360600,"date":"2024-04-17","index":1520,"close":293.58,"high":300.05,"low":293.27,"open":298.32,"volume":1471300},{"timestamp":1713447000,"date":"2024-04-18","index":1521,"close":289.2,"high":296.8,"low":288.67,"open":294.78,"volume":2027200},{"timestamp":1713533400,"date":"2024-04-19","index":1522,"close":275.83,"high":285,"low":270.45,"open":284.8,"volume":4243200},{"timestamp":1713792600,"date":"2024-04-22","index":1523,"close":272.24,"high":280.97,"low":267.76,"open":280.97,"volume":5589200}],"post":[{"timestamp":1713879000,"date":"2024-04-23","index":1524,"close":303.31,"high":319.3,"low":298.5,"open":301.13,"volume":11386200},{"timestamp":1713965400,"date":"2024-04-24","index":1525,"close":281.23,"high":305.64,"low":278.14,"open":301.35,"volume":8241500},{"timestamp":1714051800,"date":"2024-04-25","index":1526,"close":289.02,"high":291.38,"low":271.65,"open":275.67,"volume":3711400},{"timestamp":1714138200,"date":"2024-04-26","index":1527,"close":289.59,"high":294,"low":284.84,"open":292.65,"volume":2477200},{"timestamp":1714397400,"date":"2024-04-29","index":1528,"close":286.24,"high":290.91,"low":284.23,"open":289.01,"volume":1680600},{"timestamp":1714483800,"date":"2024-04-30","index":1529,"close":280.44,"high":288.45,"low":280.37,"open":287,"volume":1258100},{"timestamp":1714570200,"date":"2024-05-01","index":1530,"close":284.54,"high":290.88,"low":280.66,"open":280.66,"volume":1671600},{"timestamp":1714656600,"date":"2024-05-02","index":1531,"close":294.17,"high":294.39,"low":283.39,"open":287.52,"volume":1628000},{"timestamp":1714743000,"date":"2024-05-03","index":1532,"close":296.07,"high":298.82,"low":292.04,"open":294.81,"volume":1503900},{"timestamp":1715002200,"date":"2024-05-06","index":1533,"close":299.48,"high":300.04,"low":294.62,"open":298,"volume":1395100},{"timestamp":1715088600,"date":"2024-05-07","index":1534,"close":298.05,"high":299.83,"low":294.76,"open":296.54,"volume":1332100}]},{"date":"2024-02-06","estimated":-0.21,"reported":0.37,"pre":[{"timestamp":1705933800,"date":"2024-01-22","index":1460,"close":205.67,"high":208.38,"low":204.22,"open":206,"volume":1169000},{"timestamp":1706020200,"date":"2024-01-23","index":1461,"close":206.71,"high":207.49,"low":204.57,"open":205.32,"volume":1148000},{"timestamp":1706106600,"date":"2024-01-24","index":1462,"close":211.14,"high":215.32,"low":209.18,"open":213,"volume":1896700},{"timestamp":1706193000,"date":"2024-01-25","index":1463,"close":214.18,"high":214.19,"low":210.34,"open":211.43,"volume":1218000},{"timestamp":1706279400,"date":"2024-01-26","index":1464,"close":214.29,"high":215.07,"low":211.77,"open":213.06,"volume":1545400},{"timestamp":1706538600,"date":"2024-01-29","index":1465,"close":218.61,"high":219.2,"low":214.8,"open":216,"volume":1287000},{"timestamp":1706625000,"date":"2024-01-30","index":1466,"close":217.62,"high":224,"low":217.46,"open":222.3,"volume":1797000},{"timestamp":1706711400,"date":"2024-01-31","index":1467,"close":215.35,"high":219.52,"low":213.31,"open":214.01,"volume":1191600},{"timestamp":1706797800,"date":"2024-02-01","index":1468,"close":218.96,"high":219.94,"low":216.68,"open":217.25,"volume":1174400},{"timestamp":1706884200,"date":"2024-02-02","index":1469,"close":222.47,"high":224.45,"low":218.57,"open":221.34,"volume":1723800},{"timestamp":1707143400,"date":"2024-02-05","index":1470,"close":223.25,"high":223.83,"low":219.36,"open":220.55,"volume":3812100}],"post":[{"timestamp":1707229800,"date":"2024-02-06","index":1471,"close":231.92,"high":248.67,"low":228.97,"open":241.01,"volume":7777000},{"timestamp":1707316200,"date":"2024-02-07","index":1472,"close":240.83,"high":243.01,"low":227.52,"open":230.02,"volume":4757700},{"timestamp":1707402600,"date":"2024-02-08","index":1473,"close":240.01,"high":244.29,"low":237.65,"open":238,"volume":2749000},{"timestamp":1707489000,"date":"2024-02-09","index":1474,"close":240.77,"high":242.21,"low":238.04,"open":239.55,"volume":2049200},{"timestamp":1707748200,"date":"2024-02-12","index":1475,"close":234.68,"high":239.4,"low":233.35,"open":238.38,"volume":2824300},{"timestamp":1707834600,"date":"2024-02-13","index":1476,"close":238,"high":238.52,"low":228.07,"open":231.34,"volume":1798300},{"timestamp":1707921000,"date":"2024-02-14","index":1477,"close":244.17,"high":244.38,"low":239.14,"open":240.72,"volume":1623600},{"timestamp":1708007400,"date":"2024-02-15","index":1478,"close":245.51,"high":247.7,"low":242.19,"open":244.17,"volume":1808000},{"timestamp":1708093800,"date":"2024-02-16","index":1479,"close":246.25,"high":248.5,"low":243.38,"open":245.46,"volume":1548400},{"timestamp":1708439400,"date":"2024-02-20","index":1480,"close":243.4,"high":246.5,"low":239.66,"open":244.14,"volume":2222400},{"timestamp":1708525800,"date":"2024-02-21","index":1481,"close":245.09,"high":245.64,"low":240.73,"open":243.29,"volume":1897500}]},{"date":"2023-10-24","estimated":-0.22,"reported":0.33,"pre":[{"timestamp":1696858200,"date":"2023-10-09","index":1389,"close":156.45,"high":157.83,"low":153.16,"open":155.84,"volume":1412000},{"timestamp":1696944600,"date":"2023-10-10","index":1390,"close":157.6,"high":160.15,"low":155.21,"open":156.21,"volume":1601400},{"timestamp":1697031000,"date":"2023-10-11","index":1391,"close":156.57,"high":159.74,"low":153.31,"open":157.42,"volume":1531600},{"timestamp":1697117400,"date":"2023-10-12","index":1392,"close":158.12,"high":162.46,"low":156.02,"open":159.52,"volume":1992700},{"timestamp":1697203800,"date":"2023-10-13","index":1393,"close":153.56,"high":157.69,"low":152.9,"open":156.86,"volume":1759000},{"timestamp":1697463000,"date":"2023-10-16","index":1394,"close":158.12,"high":158.26,"low":152.79,"open":153.52,"volume":1396300},{"timestamp":1697549400,"date":"2023-10-17","index":1395,"close":157.33,"high":159.36,"low":156.57,"open":157.45,"volume":1048600},{"timestamp":1697635800,"date":"2023-10-18","index":1396,"close":148.92,"high":156.18,"low":148.66,"open":156,"volume":1736100},{"timestamp":1697722200,"date":"2023-10-19","index":1397,"close":149.97,"high":154.53,"low":149.56,"open":152.61,"volume":1678100},{"timestamp":1697808600,"date":"2023-10-20","index":1398,"close":149.92,"high":151.45,"low":145.76,"open":149.3,"volume":1941900},{"timestamp":1698067800,"date":"2023-10-23","index":1399,"close":154.61,"high":155.83,"low":145.79,"open":146.06,"volume":3272700}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":1400,"close":170.63,"high":173.45,"low":163,"open":163.98,"volume":7498600},{"timestamp":1698240600,"date":"2023-10-25","index":1401,"close":161.82,"high":170.5,"low":160.05,"open":169.94,"volume":4657800},{"timestamp":1698327000,"date":"2023-10-26","index":1402,"close":158.38,"high":165.35,"low":155,"open":162.75,"volume":2981500},{"timestamp":1698413400,"date":"2023-10-27","index":1403,"close":159.35,"high":162.06,"low":158.1,"open":158.59,"volume":1971300},{"timestamp":1698672600,"date":"2023-10-30","index":1404,"close":162.67,"high":164.27,"low":159.75,"open":161.2,"volume":1959300},{"timestamp":1698759000,"date":"2023-10-31","index":1405,"close":164.76,"high":165.57,"low":161.39,"open":163.03,"volume":1566400},{"timestamp":1698845400,"date":"2023-11-01","index":1406,"close":167.63,"high":167.9,"low":163.65,"open":165,"volume":1366100},{"timestamp":1698931800,"date":"2023-11-02","index":1407,"close":167.31,"high":171,"low":167.24,"open":170.5,"volume":2154900},{"timestamp":1699018200,"date":"2023-11-03","index":1408,"close":169.98,"high":170.95,"low":167.05,"open":167.5,"volume":1369600},{"timestamp":1699281000,"date":"2023-11-06","index":1409,"close":167.24,"high":169.7,"low":165.59,"open":169.58,"volume":1127200},{"timestamp":1699367400,"date":"2023-11-07","index":1410,"close":165.5,"high":168.77,"low":165.28,"open":168.45,"volume":1474000}]},{"date":"2023-07-25","estimated":-0.63,"reported":-1.55,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":1325,"close":157.39,"high":159.29,"low":155.37,"open":156.03,"volume":846700},{"timestamp":1689082200,"date":"2023-07-11","index":1326,"close":160.58,"high":161.77,"low":156.66,"open":157.34,"volume":1160600},{"timestamp":1689168600,"date":"2023-07-12","index":1327,"close":165.79,"high":166.12,"low":161.38,"open":162,"volume":1540500},{"timestamp":1689255000,"date":"2023-07-13","index":1328,"close":171.1,"high":173.11,"low":164.51,"open":167,"volume":2410800},{"timestamp":1689341400,"date":"2023-07-14","index":1329,"close":172.03,"high":179.24,"low":170.92,"open":176.2,"volume":3640400},{"timestamp":1689600600,"date":"2023-07-17","index":1330,"close":179.17,"high":179.42,"low":170.77,"open":171.77,"volume":2293000},{"timestamp":1689687000,"date":"2023-07-18","index":1331,"close":179.58,"high":179.82,"low":175.79,"open":178.5,"volume":2151500},{"timestamp":1689773400,"date":"2023-07-19","index":1332,"close":179.84,"high":182,"low":178.06,"open":180,"volume":1599500},{"timestamp":1689859800,"date":"2023-07-20","index":1333,"close":172.48,"high":177.59,"low":171.44,"open":177.01,"volume":1918500},{"timestamp":1689946200,"date":"2023-07-21","index":1334,"close":171.71,"high":179.6,"low":171.18,"open":173.49,"volume":2558900},{"timestamp":1690205400,"date":"2023-07-24","index":1335,"close":163.72,"high":169.52,"low":159.67,"open":169.52,"volume":3944900}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":1336,"close":140.38,"high":152.65,"low":139.15,"open":150.1,"volume":14609900},{"timestamp":1690378200,"date":"2023-07-26","index":1337,"close":149.13,"high":149.21,"low":141.1,"open":141.69,"volume":7091400},{"timestamp":1690464600,"date":"2023-07-27","index":1338,"close":144.52,"high":151.8,"low":142.88,"open":151.47,"volume":5155100},{"timestamp":1690551000,"date":"2023-07-28","index":1339,"close":148.6,"high":149.33,"low":142.63,"open":146.05,"volume":2965600},{"timestamp":1690810200,"date":"2023-07-31","index":1340,"close":149.41,"high":151.31,"low":148.09,"open":149.7,"volume":1873700},{"timestamp":1690896600,"date":"2023-08-01","index":1341,"close":150.84,"high":152.8,"low":148.05,"open":148.61,"volume":1684500},{"timestamp":1690983000,"date":"2023-08-02","index":1342,"close":146.51,"high":150.19,"low":143.84,"open":149.21,"volume":2163900},{"timestamp":1691069400,"date":"2023-08-03","index":1343,"close":145.42,"high":147.42,"low":143.74,"open":144.57,"volume":1682100},{"timestamp":1691155800,"date":"2023-08-04","index":1344,"close":144.12,"high":146.5,"low":143.04,"open":145.27,"volume":1456700},{"timestamp":1691415000,"date":"2023-08-07","index":1345,"close":141.99,"high":145.1,"low":141.1,"open":145.1,"volume":1646200},{"timestamp":1691501400,"date":"2023-08-08","index":1346,"close":138.37,"high":141.42,"low":137.22,"open":141.14,"volume":2483900}]},{"date":"2023-04-25","estimated":-0.85,"reported":-1.16,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":1263,"close":132.25,"high":132.74,"low":129.05,"open":130.09,"volume":782400},{"timestamp":1681219800,"date":"2023-04-11","index":1264,"close":131.28,"high":134.89,"low":130.86,"open":133.36,"volume":912100},{"timestamp":1681306200,"date":"2023-04-12","index":1265,"close":130.92,"high":134.29,"low":130.44,"open":133.09,"volume":1117000},{"timestamp":1681392600,"date":"2023-04-13","index":1266,"close":134.96,"high":135.13,"low":132.21,"open":132.4,"volume":1120600},{"timestamp":1681479000,"date":"2023-04-14","index":1267,"close":134.74,"high":135.82,"low":132.77,"open":134.03,"volume":978800},{"timestamp":1681738200,"date":"2023-04-17","index":1268,"close":133.78,"high":134.38,"low":131.46,"open":134.07,"volume":1076700},{"timestamp":1681824600,"date":"2023-04-18","index":1269,"close":134.57,"high":136.29,"low":133.57,"open":136.16,"volume":1052200},{"timestamp":1681911000,"date":"2023-04-19","index":1270,"close":133.56,"high":135.38,"low":131.73,"open":132.61,"volume":1015200},{"timestamp":1681997400,"date":"2023-04-20","index":1271,"close":133.33,"high":134.77,"low":132.24,"open":132.24,"volume":778400},{"timestamp":1682083800,"date":"2023-04-21","index":1272,"close":133.76,"high":134.12,"low":131.56,"open":134.12,"volume":1362000},{"timestamp":1682343000,"date":"2023-04-24","index":1273,"close":131.45,"high":134.22,"low":130.21,"open":133.1,"volume":2942300}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":1274,"close":138.2,"high":145.88,"low":136.71,"open":140.5,"volume":8215900},{"timestamp":1682515800,"date":"2023-04-26","index":1275,"close":133.12,"high":140.09,"low":133.03,"open":138.53,"volume":2519200},{"timestamp":1682602200,"date":"2023-04-27","index":1276,"close":132.17,"high":134.07,"low":130.9,"open":133.96,"volume":1991400},{"timestamp":1682688600,"date":"2023-04-28","index":1277,"close":133.6,"high":133.6,"low":128.67,"open":131.04,"volume":1643900},{"timestamp":1682947800,"date":"2023-05-01","index":1278,"close":138.43,"high":138.5,"low":133.88,"open":134,"volume":1530800},{"timestamp":1683034200,"date":"2023-05-02","index":1279,"close":136.39,"high":138.16,"low":135.04,"open":138.02,"volume":1389900},{"timestamp":1683120600,"date":"2023-05-03","index":1280,"close":138.06,"high":140.99,"low":135.91,"open":135.91,"volume":1670100},{"timestamp":1683207000,"date":"2023-05-04","index":1281,"close":140.48,"high":140.95,"low":136.59,"open":137.48,"volume":1607900},{"timestamp":1683293400,"date":"2023-05-05","index":1282,"close":141.75,"high":142.39,"low":139.29,"open":141.32,"volume":1233400},{"timestamp":1683552600,"date":"2023-05-08","index":1283,"close":144.53,"high":146,"low":141.96,"open":141.96,"volume":1851000},{"timestamp":1683639000,"date":"2023-05-09","index":1284,"close":143.7,"high":144.84,"low":142.92,"open":143.58,"volume":1373900}]},{"date":"2023-01-31","estimated":-1.27,"reported":-1.4,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":1205,"close":92.06,"high":92.08,"low":90.36,"open":90.68,"volume":2135100},{"timestamp":1673965800,"date":"2023-01-17","index":1206,"close":91.75,"high":92.73,"low":90.59,"open":92.08,"volume":1752100},{"timestamp":1674052200,"date":"2023-01-18","index":1207,"close":92.73,"high":93.56,"low":90.94,"open":92.73,"volume":2235400},{"timestamp":1674138600,"date":"2023-01-19","index":1208,"close":93.58,"high":94.52,"low":91.14,"open":91.37,"volume":2280800},{"timestamp":1674225000,"date":"2023-01-20","index":1209,"close":97.91,"high":98.28,"low":95.61,"open":96.1,"volume":2761300},{"timestamp":1674484200,"date":"2023-01-23","index":1210,"close":99.94,"high":104,"low":99.38,"open":102.39,"volume":4690800},{"timestamp":1674570600,"date":"2023-01-24","index":1211,"close":99.29,"high":100.51,"low":97.95,"open":99,"volume":1482200},{"timestamp":1674657000,"date":"2023-01-25","index":1212,"close":100.03,"high":100.06,"low":94.35,"open":97.18,"volume":2180400},{"timestamp":1674743400,"date":"2023-01-26","index":1213,"close":101.3,"high":102.17,"low":99.69,"open":101.29,"volume":1505300},{"timestamp":1674829800,"date":"2023-01-27","index":1214,"close":102.24,"high":103.31,"low":100.32,"open":100.52,"volume":1753800},{"timestamp":1675089000,"date":"2023-01-30","index":1215,"close":100,"high":102.43,"low":99.8,"open":101.07,"volume":2322800}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":1216,"close":112.72,"high":113.3,"low":106.31,"open":109.37,"volume":9597000},{"timestamp":1675261800,"date":"2023-02-01","index":1217,"close":118.14,"high":119.6,"low":111.63,"open":113.37,"volume":4556500},{"timestamp":1675348200,"date":"2023-02-02","index":1218,"close":122.57,"high":123.98,"low":118.85,"open":120.78,"volume":5198400},{"timestamp":1675434600,"date":"2023-02-03","index":1219,"close":121.17,"high":123.82,"low":118,"open":118.08,"volume":2553300},{"timestamp":1675693800,"date":"2023-02-06","index":1220,"close":122.92,"high":125.63,"low":121.37,"open":123.5,"volume":3348300},{"timestamp":1675780200,"date":"2023-02-07","index":1221,"close":125.38,"high":126.04,"low":121.36,"open":121.77,"volume":2884800},{"timestamp":1675866600,"date":"2023-02-08","index":1222,"close":123.68,"high":125.27,"low":122.86,"open":124.4,"volume":1494800},{"timestamp":1675953000,"date":"2023-02-09","index":1223,"close":120.83,"high":126.66,"low":120.12,"open":125.8,"volume":1433600},{"timestamp":1676039400,"date":"2023-02-10","index":1224,"close":125.16,"high":127.79,"low":124.12,"open":125,"volume":3801200},{"timestamp":1676298600,"date":"2023-02-13","index":1225,"close":122.32,"high":126.44,"low":122.3,"open":125.87,"volume":1958500},{"timestamp":1676385000,"date":"2023-02-14","index":1226,"close":126.1,"high":126.26,"low":120.32,"open":121.52,"volume":1435100}]},{"date":"2022-10-25","estimated":-0.84,"reported":-0.99,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":1139,"close":85.97,"high":88.49,"low":85.92,"open":88.01,"volume":1305100},{"timestamp":1665495000,"date":"2022-10-11","index":1140,"close":82.13,"high":85.78,"low":80.51,"open":85,"volume":1973700},{"timestamp":1665581400,"date":"2022-10-12","index":1141,"close":83.18,"high":84.82,"low":80,"open":82.15,"volume":4097000},{"timestamp":1665667800,"date":"2022-10-13","index":1142,"close":82.65,"high":84.43,"low":78.5,"open":79.86,"volume":2378200},{"timestamp":1665754200,"date":"2022-10-14","index":1143,"close":81.79,"high":85.88,"low":81.72,"open":84.36,"volume":1644600},{"timestamp":1666013400,"date":"2022-10-17","index":1144,"close":86.72,"high":87.35,"low":84.19,"open":84.5,"volume":1189100},{"timestamp":1666099800,"date":"2022-10-18","index":1145,"close":88.04,"high":90.26,"low":86.52,"open":89.41,"volume":1810900},{"timestamp":1666186200,"date":"2022-10-19","index":1146,"close":88.75,"high":90.61,"low":87.58,"open":89.36,"volume":1308100},{"timestamp":1666272600,"date":"2022-10-20","index":1147,"close":87.74,"high":90.43,"low":86.62,"open":87.25,"volume":1314300},{"timestamp":1666359000,"date":"2022-10-21","index":1148,"close":88.7,"high":89.27,"low":84.52,"open":85.55,"volume":1737800},{"timestamp":1666618200,"date":"2022-10-24","index":1149,"close":94.66,"high":97.07,"low":84.08,"open":88.96,"volume":6219400}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":1150,"close":97.05,"high":98.64,"low":95.08,"open":95.57,"volume":3226200},{"timestamp":1666791000,"date":"2022-10-26","index":1151,"close":84.42,"high":91.98,"low":84,"open":91.53,"volume":8005500},{"timestamp":1666877400,"date":"2022-10-27","index":1152,"close":81.74,"high":84.52,"low":80.02,"open":84.23,"volume":3597200},{"timestamp":1666963800,"date":"2022-10-28","index":1153,"close":83.36,"high":83.36,"low":80.53,"open":81.42,"volume":2460700},{"timestamp":1667223000,"date":"2022-10-31","index":1154,"close":80.58,"high":83.66,"low":80.32,"open":83,"volume":1994700},{"timestamp":1667309400,"date":"2022-11-01","index":1155,"close":80.17,"high":84.63,"low":80.13,"open":81.6,"volume":2690000},{"timestamp":1667395800,"date":"2022-11-02","index":1156,"close":75,"high":79.86,"low":74.85,"open":79.8,"volume":3244400},{"timestamp":1667482200,"date":"2022-11-03","index":1157,"close":71.72,"high":74.25,"low":71.45,"open":73.67,"volume":3530800},{"timestamp":1667568600,"date":"2022-11-04","index":1158,"close":71.05,"high":73.49,"low":69.29,"open":73.23,"volume":2054900},{"timestamp":1667831400,"date":"2022-11-07","index":1159,"close":73.44,"high":73.63,"low":71.29,"open":72.65,"volume":1520900},{"timestamp":1667917800,"date":"2022-11-08","index":1160,"close":73.27,"high":74.75,"low":71.29,"open":73.2,"volume":1321500}]},{"date":"2022-07-27","estimated":-0.63,"reported":-0.85,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":1076,"close":99.58,"high":102.17,"low":98.02,"open":100.01,"volume":1137600},{"timestamp":1657719000,"date":"2022-07-13","index":1077,"close":99.21,"high":100.34,"low":94.75,"open":95.96,"volume":1443500},{"timestamp":1657805400,"date":"2022-07-14","index":1078,"close":96.32,"high":98.5,"low":95.93,"open":98.06,"volume":1335800},{"timestamp":1657891800,"date":"2022-07-15","index":1079,"close":102.33,"high":102.6,"low":96.58,"open":97.81,"volume":1608100},{"timestamp":1658151000,"date":"2022-07-18","index":1080,"close":103.57,"high":108,"low":102.59,"open":104.45,"volume":1576200},{"timestamp":1658237400,"date":"2022-07-19","index":1081,"close":108.68,"high":108.96,"low":102.59,"open":105.95,"volume":1964500},{"timestamp":1658323800,"date":"2022-07-20","index":1082,"close":113.25,"high":114.04,"low":109.32,"open":110,"volume":2075800},{"timestamp":1658410200,"date":"2022-07-21","index":1083,"close":115.62,"high":115.8,"low":111.7,"open":112.66,"volume":2381400},{"timestamp":1658496600,"date":"2022-07-22","index":1084,"close":111.65,"high":116.36,"low":110.2,"open":113.19,"volume":2046300},{"timestamp":1658755800,"date":"2022-07-25","index":1085,"close":110.42,"high":112.18,"low":108.53,"open":110.6,"volume":1595500},{"timestamp":1658842200,"date":"2022-07-26","index":1086,"close":103.97,"high":107.35,"low":103.39,"open":105.94,"volume":2752600}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":1087,"close":116.61,"high":121.64,"low":114.24,"open":118.04,"volume":7373300},{"timestamp":1659015000,"date":"2022-07-28","index":1088,"close":114.59,"high":117.25,"low":110.76,"open":115.53,"volume":2637400},{"timestamp":1659101400,"date":"2022-07-29","index":1089,"close":113.02,"high":115.35,"low":110.36,"open":112.9,"volume":1708100},{"timestamp":1659360600,"date":"2022-08-01","index":1090,"close":115.35,"high":115.83,"low":110.2,"open":111.44,"volume":1684000},{"timestamp":1659447000,"date":"2022-08-02","index":1091,"close":116,"high":117.18,"low":113.42,"open":113.79,"volume":1116100},{"timestamp":1659533400,"date":"2022-08-03","index":1092,"close":120.46,"high":120.56,"low":116.57,"open":117.6,"volume":1698500},{"timestamp":1659619800,"date":"2022-08-04","index":1093,"close":122.4,"high":124.63,"low":120.1,"open":120.58,"volume":1459200},{"timestamp":1659706200,"date":"2022-08-05","index":1094,"close":118.73,"high":120.56,"low":116.83,"open":118.46,"volume":1304100},{"timestamp":1659965400,"date":"2022-08-08","index":1095,"close":119.7,"high":123.42,"low":118.73,"open":119.86,"volume":998000},{"timestamp":1660051800,"date":"2022-08-09","index":1096,"close":115.56,"high":118.75,"low":113.64,"open":118.23,"volume":1090800},{"timestamp":1660138200,"date":"2022-08-10","index":1097,"close":120.09,"high":120.9,"low":116.66,"open":119.55,"volume":1369800}]},{"date":"2022-04-27","estimated":-0.24,"reported":0.21,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":1014,"close":139.61,"high":142.5,"low":135.83,"open":138.2,"volume":1416400},{"timestamp":1649770200,"date":"2022-04-12","index":1015,"close":138.9,"high":146.43,"low":138.51,"open":144.95,"volume":1043200},{"timestamp":1649856600,"date":"2022-04-13","index":1016,"close":141.34,"high":148.47,"low":136.5,"open":138.12,"volume":1092500},{"timestamp":1649943000,"date":"2022-04-14","index":1017,"close":136.27,"high":141.92,"low":136.01,"open":141.25,"volume":1304400},{"timestamp":1650288600,"date":"2022-04-18","index":1018,"close":134.43,"high":136.56,"low":131.53,"open":136.56,"volume":960900},{"timestamp":1650375000,"date":"2022-04-19","index":1019,"close":137.41,"high":138.74,"low":131.97,"open":132.74,"volume":907000},{"timestamp":1650461400,"date":"2022-04-20","index":1020,"close":122.49,"high":131.23,"low":121.57,"open":130.01,"volume":5654800},{"timestamp":1650547800,"date":"2022-04-21","index":1021,"close":112.62,"high":126.4,"low":110.53,"open":123.34,"volume":4384300},{"timestamp":1650634200,"date":"2022-04-22","index":1022,"close":110.21,"high":116.7,"low":109.1,"open":112.7,"volume":2445000},{"timestamp":1650893400,"date":"2022-04-25","index":1023,"close":112.14,"high":113.63,"low":107.21,"open":108.77,"volume":3044800},{"timestamp":1650979800,"date":"2022-04-26","index":1024,"close":110.41,"high":114.51,"low":105.4,"open":112.34,"volume":4875400}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":1025,"close":96.67,"high":105.64,"low":95.74,"open":97.22,"volume":9175100},{"timestamp":1651152600,"date":"2022-04-28","index":1026,"close":102.68,"high":104.51,"low":95.22,"open":96.91,"volume":4117900},{"timestamp":1651239000,"date":"2022-04-29","index":1027,"close":101.65,"high":107.03,"low":101.55,"open":102.04,"volume":2981700},{"timestamp":1651498200,"date":"2022-05-02","index":1028,"close":108.86,"high":109.39,"low":99.9,"open":101.17,"volume":2698800},{"timestamp":1651584600,"date":"2022-05-03","index":1029,"close":109.49,"high":110.94,"low":106.55,"open":107.26,"volume":2004300},{"timestamp":1651671000,"date":"2022-05-04","index":1030,"close":112.55,"high":113.36,"low":104.12,"open":108.62,"volume":2479800},{"timestamp":1651757400,"date":"2022-05-05","index":1031,"close":105.59,"high":110.84,"low":104.34,"open":110.42,"volume":2449700},{"timestamp":1651843800,"date":"2022-05-06","index":1032,"close":104.68,"high":108.98,"low":101.57,"open":108.33,"volume":3018600},{"timestamp":1652103000,"date":"2022-05-09","index":1033,"close":94.44,"high":104.19,"low":93.52,"open":101.78,"volume":2305500},{"timestamp":1652189400,"date":"2022-05-10","index":1034,"close":99.17,"high":100.52,"low":93.68,"open":97.87,"volume":3158000},{"timestamp":1652275800,"date":"2022-05-11","index":1035,"close":91.94,"high":101.38,"low":91.35,"open":97.71,"volume":2894500}]},{"date":"2022-02-02","estimated":-0.42,"reported":-0.21,"pre":[{"timestamp":1642516200,"date":"2022-01-18","index":956,"close":210.87,"high":218,"low":209.68,"open":213.57,"volume":1380200},{"timestamp":1642602600,"date":"2022-01-19","index":957,"close":207.35,"high":216.61,"low":207.03,"open":212.98,"volume":1659900},{"timestamp":1642689000,"date":"2022-01-20","index":958,"close":208.66,"high":217.94,"low":207.66,"open":210.89,"volume":2517800},{"timestamp":1642775400,"date":"2022-01-21","index":959,"close":195.53,"high":205.72,"low":194.72,"open":202.37,"volume":3150100},{"timestamp":1643034600,"date":"2022-01-24","index":960,"close":193.56,"high":194.23,"low":177.07,"open":187.41,"volume":3003600},{"timestamp":1643121000,"date":"2022-01-25","index":961,"close":184.04,"high":192,"low":180.76,"open":187.75,"volume":2074400},{"timestamp":1643207400,"date":"2022-01-26","index":962,"close":174.79,"high":192.91,"low":173.58,"open":189.33,"volume":2654600},{"timestamp":1643293800,"date":"2022-01-27","index":963,"close":171.32,"high":179.83,"low":169.43,"open":172.89,"volume":2512900},{"timestamp":1643380200,"date":"2022-01-28","index":964,"close":172.98,"high":174.04,"low":164.41,"open":172.23,"volume":2515500},{"timestamp":1643639400,"date":"2022-01-31","index":965,"close":196.26,"high":196.57,"low":179.53,"open":180.35,"volume":4882400},{"timestamp":1643725800,"date":"2022-02-01","index":966,"close":203.62,"high":205.28,"low":193.63,"open":199.13,"volume":2868500}],"post":[{"timestamp":1643812200,"date":"2022-02-02","index":967,"close":191.92,"high":208.49,"low":188.36,"open":205.35,"volume":6687900},{"timestamp":1643898600,"date":"2022-02-03","index":968,"close":159.76,"high":174.4,"low":155.57,"open":164,"volume":14049300},{"timestamp":1643985000,"date":"2022-02-04","index":969,"close":174.43,"high":176.95,"low":161.1,"open":163.11,"volume":5779200},{"timestamp":1644244200,"date":"2022-02-07","index":970,"close":171.51,"high":175,"low":167.3,"open":169.99,"volume":4407100},{"timestamp":1644330600,"date":"2022-02-08","index":971,"close":165.92,"high":172.87,"low":163.66,"open":170,"volume":3828200},{"timestamp":1644417000,"date":"2022-02-09","index":972,"close":175.49,"high":175.82,"low":163.21,"open":167.68,"volume":4911100},{"timestamp":1644503400,"date":"2022-02-10","index":973,"close":167.83,"high":177.6,"low":167.01,"open":169.67,"volume":2235700},{"timestamp":1644589800,"date":"2022-02-11","index":974,"close":161.93,"high":171,"low":160.22,"open":168.01,"volume":2158300},{"timestamp":1644849000,"date":"2022-02-14","index":975,"close":162.21,"high":166.06,"low":159.53,"open":160.69,"volume":1608000},{"timestamp":1644935400,"date":"2022-02-15","index":976,"close":168.06,"high":168.76,"low":162.5,"open":165.45,"volume":1384500},{"timestamp":1645021800,"date":"2022-02-16","index":977,"close":163.94,"high":165.73,"low":161.31,"open":164.8,"volume":1577100}]},{"date":"2021-10-27","estimated":-0.18,"reported":-0.41,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":889,"close":235.3,"high":235.75,"low":231.5,"open":232.81,"volume":651400},{"timestamp":1634131800,"date":"2021-10-13","index":890,"close":243.83,"high":244.26,"low":238.11,"open":238.29,"volume":1216100},{"timestamp":1634218200,"date":"2021-10-14","index":891,"close":247.37,"high":248.12,"low":240.03,"open":246.68,"volume":858500},{"timestamp":1634304600,"date":"2021-10-15","index":892,"close":247.4,"high":249.61,"low":243.42,"open":248.92,"volume":813300},{"timestamp":1634563800,"date":"2021-10-18","index":893,"close":248.82,"high":250.56,"low":245.49,"open":247.23,"volume":763500},{"timestamp":1634650200,"date":"2021-10-19","index":894,"close":255.61,"high":256.13,"low":247.45,"open":250.25,"volume":1056000},{"timestamp":1634736600,"date":"2021-10-20","index":895,"close":251.18,"high":258.61,"low":249.66,"open":258.29,"volume":736700},{"timestamp":1634823000,"date":"2021-10-21","index":896,"close":255,"high":263.04,"low":250.84,"open":251.09,"volume":1093500},{"timestamp":1634909400,"date":"2021-10-22","index":897,"close":252.96,"high":254.37,"low":249.02,"open":251.5,"volume":988000},{"timestamp":1635168600,"date":"2021-10-25","index":898,"close":257.89,"high":259.19,"low":250.58,"open":252.06,"volume":1009600},{"timestamp":1635255000,"date":"2021-10-26","index":899,"close":252.2,"high":263.69,"low":251.57,"open":260.34,"volume":1672600}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":900,"close":273.13,"high":278,"low":260.53,"open":269.91,"volume":3958200},{"timestamp":1635427800,"date":"2021-10-28","index":901,"close":288.95,"high":293.32,"low":273.14,"open":273.62,"volume":3414400},{"timestamp":1635514200,"date":"2021-10-29","index":902,"close":289.4,"high":292.82,"low":283.32,"open":285.14,"volume":1604400},{"timestamp":1635773400,"date":"2021-11-01","index":903,"close":300.95,"high":302.57,"low":294.52,"open":295.4,"volume":2386000},{"timestamp":1635859800,"date":"2021-11-02","index":904,"close":298.2,"high":305.6,"low":296.59,"open":300,"volume":1315100},{"timestamp":1635946200,"date":"2021-11-03","index":905,"close":298.08,"high":299.66,"low":291.03,"open":297.8,"volume":1223700},{"timestamp":1636032600,"date":"2021-11-04","index":906,"close":293.48,"high":299.08,"low":291.79,"open":295.1,"volume":1137000},{"timestamp":1636119000,"date":"2021-11-05","index":907,"close":289.05,"high":297.63,"low":285,"open":293.3,"volume":1261100},{"timestamp":1636381800,"date":"2021-11-08","index":908,"close":286.9,"high":289.86,"low":283.11,"open":287,"volume":2077200},{"timestamp":1636468200,"date":"2021-11-09","index":909,"close":278.75,"high":286.47,"low":276.11,"open":282.24,"volume":1586200},{"timestamp":1636554600,"date":"2021-11-10","index":910,"close":269.72,"high":279.71,"low":266.37,"open":277.14,"volume":1367900}]},{"date":"2021-07-28","estimated":-0.37,"reported":-0.19,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":825,"close":263.85,"high":267.76,"low":261.18,"open":261.18,"volume":899000},{"timestamp":1626269400,"date":"2021-07-14","index":826,"close":253.41,"high":265.99,"low":253.34,"open":264.21,"volume":1119900},{"timestamp":1626355800,"date":"2021-07-15","index":827,"close":247.97,"high":256.18,"low":246.83,"open":252.84,"volume":1506700},{"timestamp":1626442200,"date":"2021-07-16","index":828,"close":243.24,"high":250,"low":242.27,"open":250,"volume":1443100},{"timestamp":1626701400,"date":"2021-07-19","index":829,"close":241.81,"high":246.94,"low":237.19,"open":239,"volume":1232500},{"timestamp":1626787800,"date":"2021-07-20","index":830,"close":246.5,"high":248.44,"low":238.6,"open":243,"volume":902100},{"timestamp":1626874200,"date":"2021-07-21","index":831,"close":247.91,"high":249.75,"low":243.73,"open":247.25,"volume":1249900},{"timestamp":1626960600,"date":"2021-07-22","index":832,"close":244.18,"high":248.95,"low":243.82,"open":247.71,"volume":781200},{"timestamp":1627047000,"date":"2021-07-23","index":833,"close":243.64,"high":247.9,"low":240,"open":243.28,"volume":1501300},{"timestamp":1627306200,"date":"2021-07-26","index":834,"close":240.59,"high":241.59,"low":235.13,"open":238,"volume":1931300},{"timestamp":1627392600,"date":"2021-07-27","index":835,"close":236.93,"high":241.66,"low":232.94,"open":239.76,"volume":1403800}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":836,"close":223.32,"high":224.17,"low":213.11,"open":220.7,"volume":7220300},{"timestamp":1627565400,"date":"2021-07-29","index":837,"close":225.27,"high":228.76,"low":223.5,"open":225.31,"volume":2544000},{"timestamp":1627651800,"date":"2021-07-30","index":838,"close":228.67,"high":233.22,"low":225.34,"open":226.53,"volume":2170000},{"timestamp":1627911000,"date":"2021-08-02","index":839,"close":228.4,"high":230.88,"low":222.65,"open":228.72,"volume":2227300},{"timestamp":1627997400,"date":"2021-08-03","index":840,"close":217.95,"high":227.63,"low":214.99,"open":226.62,"volume":3438800},{"timestamp":1628083800,"date":"2021-08-04","index":841,"close":217.42,"high":220.27,"low":216.64,"open":218.2,"volume":1670100},{"timestamp":1628170200,"date":"2021-08-05","index":842,"close":221.13,"high":222,"low":216.7,"open":219.5,"volume":1700800},{"timestamp":1628256600,"date":"2021-08-06","index":843,"close":221.97,"high":224.5,"low":219.16,"open":221.67,"volume":1014000},{"timestamp":1628515800,"date":"2021-08-09","index":844,"close":224.78,"high":227.43,"low":220.76,"open":223.48,"volume":1040800},{"timestamp":1628602200,"date":"2021-08-10","index":845,"close":215.48,"high":226.27,"low":215.33,"open":225.54,"volume":2855500},{"timestamp":1628688600,"date":"2021-08-11","index":846,"close":214,"high":217.53,"low":210.15,"open":216.07,"volume":3304600}]},{"date":"2021-04-28","estimated":-0.39,"reported":-0.25,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":762,"close":293.12,"high":294.22,"low":278.5,"open":279.92,"volume":1154300},{"timestamp":1618407000,"date":"2021-04-14","index":763,"close":287.6,"high":294.4,"low":285.15,"open":294,"volume":815600},{"timestamp":1618493400,"date":"2021-04-15","index":764,"close":299.74,"high":300.94,"low":290.3,"open":291.28,"volume":1216600},{"timestamp":1618579800,"date":"2021-04-16","index":765,"close":292.02,"high":299.74,"low":290.4,"open":299.74,"volume":777800},{"timestamp":1618839000,"date":"2021-04-19","index":766,"close":280.37,"high":291.66,"low":278.09,"open":287,"volume":1398400},{"timestamp":1618925400,"date":"2021-04-20","index":767,"close":271.2,"high":281,"low":268.06,"open":281,"volume":1262200},{"timestamp":1619011800,"date":"2021-04-21","index":768,"close":261.71,"high":267.27,"low":260.61,"open":267.26,"volume":1828500},{"timestamp":1619098200,"date":"2021-04-22","index":769,"close":265.16,"high":271.63,"low":264.61,"open":266.02,"volume":1482300},{"timestamp":1619184600,"date":"2021-04-23","index":770,"close":284.11,"high":286.29,"low":267.86,"open":268,"volume":2239000},{"timestamp":1619443800,"date":"2021-04-26","index":771,"close":298.02,"high":298.73,"low":277.33,"open":278.12,"volume":2239600},{"timestamp":1619530200,"date":"2021-04-27","index":772,"close":292.92,"high":299.48,"low":289.64,"open":297.88,"volume":1239400}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":773,"close":256.84,"high":270.16,"low":255.16,"open":269.7,"volume":7772300},{"timestamp":1619703000,"date":"2021-04-29","index":774,"close":262.15,"high":265.88,"low":260,"open":262.84,"volume":3330800},{"timestamp":1619789400,"date":"2021-04-30","index":775,"close":252.12,"high":264.4,"low":251.96,"open":260,"volume":2187600},{"timestamp":1620048600,"date":"2021-05-03","index":776,"close":247.69,"high":258.6,"low":246.9,"open":255.42,"volume":2305600},{"timestamp":1620135000,"date":"2021-05-04","index":777,"close":240.12,"high":244.8,"low":236.35,"open":244.4,"volume":2562400},{"timestamp":1620221400,"date":"2021-05-05","index":778,"close":239.5,"high":246.34,"low":236.67,"open":246,"volume":1549900},{"timestamp":1620307800,"date":"2021-05-06","index":779,"close":237.04,"high":237.73,"low":230.3,"open":235.5,"volume":1770100},{"timestamp":1620394200,"date":"2021-05-07","index":780,"close":239.41,"high":246.5,"low":237.35,"open":242.36,"volume":1312600},{"timestamp":1620653400,"date":"2021-05-10","index":781,"close":228.21,"high":237.47,"low":227.63,"open":235.42,"volume":1857300},{"timestamp":1620739800,"date":"2021-05-11","index":782,"close":228.01,"high":230.94,"low":221,"open":221.73,"volume":2509400},{"timestamp":1620826200,"date":"2021-05-12","index":783,"close":225.6,"high":232.01,"low":223.4,"open":224.77,"volume":1322100}]},{"date":"2021-02-03","estimated":-0.55,"reported":-0.66,"pre":[{"timestamp":1611066600,"date":"2021-01-19","index":704,"close":319.75,"high":326.94,"low":317.07,"open":320.35,"volume":1252600},{"timestamp":1611153000,"date":"2021-01-20","index":705,"close":331.41,"high":338.2,"low":325.39,"open":328.83,"volume":1044800},{"timestamp":1611239400,"date":"2021-01-21","index":706,"close":348.3,"high":350.25,"low":333.78,"open":337.91,"volume":1641800},{"timestamp":1611325800,"date":"2021-01-22","index":707,"close":338.96,"high":348.28,"low":338.17,"open":346.27,"volume":1083300},{"timestamp":1611585000,"date":"2021-01-25","index":708,"close":333.61,"high":345.05,"low":326.66,"open":344,"volume":1393700},{"timestamp":1611671400,"date":"2021-01-26","index":709,"close":337.01,"high":340.5,"low":332.33,"open":337.24,"volume":818300},{"timestamp":1611757800,"date":"2021-01-27","index":710,"close":330.19,"high":344.99,"low":323.59,"open":330.75,"volume":1549000},{"timestamp":1611844200,"date":"2021-01-28","index":711,"close":325.44,"high":331.33,"low":317.12,"open":330.18,"volume":1532100},{"timestamp":1611930600,"date":"2021-01-29","index":712,"close":315,"high":331.39,"low":312.83,"open":328.59,"volume":1485500},{"timestamp":1612189800,"date":"2021-02-01","index":713,"close":332.65,"high":332.7,"low":315.8,"open":319.45,"volume":1186200},{"timestamp":1612276200,"date":"2021-02-02","index":714,"close":345.05,"high":350.25,"low":338.85,"open":339.68,"volume":1744500}],"post":[{"timestamp":1612362600,"date":"2021-02-03","index":715,"close":317.25,"high":327.3,"low":310.7,"open":321.5,"volume":6296200},{"timestamp":1612449000,"date":"2021-02-04","index":716,"close":314.7,"high":323.98,"low":312.9,"open":319.31,"volume":2451300},{"timestamp":1612535400,"date":"2021-02-05","index":717,"close":310.77,"high":316.76,"low":306,"open":316.23,"volume":2342800},{"timestamp":1612794600,"date":"2021-02-08","index":718,"close":323.79,"high":325.08,"low":311.68,"open":311.93,"volume":1609000},{"timestamp":1612881000,"date":"2021-02-09","index":719,"close":334,"high":334.62,"low":320.41,"open":323.37,"volume":1440500},{"timestamp":1612967400,"date":"2021-02-10","index":720,"close":335.71,"high":339.62,"low":325.63,"open":334.34,"volume":1492000},{"timestamp":1613053800,"date":"2021-02-11","index":721,"close":331.9,"high":337.88,"low":325.95,"open":335.9,"volume":1032400},{"timestamp":1613140200,"date":"2021-02-12","index":722,"close":339.7,"high":340.43,"low":329.39,"open":333.94,"volume":1119500},{"timestamp":1613485800,"date":"2021-02-16","index":723,"close":353.73,"high":364,"low":343,"open":343,"volume":1923600},{"timestamp":1613572200,"date":"2021-02-17","index":724,"close":355.19,"high":355.71,"low":342.73,"open":349.41,"volume":1283000},{"timestamp":1613658600,"date":"2021-02-18","index":725,"close":354.88,"high":358.71,"low":341.59,"open":353.57,"volume":1386500}]},{"date":"2020-10-29","estimated":-0.56,"reported":-0.58,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":639,"close":257.62,"high":269,"low":257.17,"open":268.86,"volume":989600},{"timestamp":1602768600,"date":"2020-10-15","index":640,"close":261.55,"high":261.87,"low":250.63,"open":253.97,"volume":904000},{"timestamp":1602855000,"date":"2020-10-16","index":641,"close":262.55,"high":268.25,"low":262.15,"open":263.99,"volume":1038300},{"timestamp":1603114200,"date":"2020-10-19","index":642,"close":261.01,"high":267.49,"low":259.77,"open":263.17,"volume":818800},{"timestamp":1603200600,"date":"2020-10-20","index":643,"close":260.95,"high":263.72,"low":257.32,"open":260.04,"volume":904200},{"timestamp":1603287000,"date":"2020-10-21","index":644,"close":271.32,"high":273.58,"low":260.63,"open":262.15,"volume":1359500},{"timestamp":1603373400,"date":"2020-10-22","index":645,"close":271.88,"high":274,"low":266.18,"open":269.54,"volume":1216200},{"timestamp":1603459800,"date":"2020-10-23","index":646,"close":283.49,"high":284.13,"low":270.38,"open":270.38,"volume":1349800},{"timestamp":1603719000,"date":"2020-10-26","index":647,"close":284.96,"high":286.55,"low":280,"open":280.23,"volume":1921300},{"timestamp":1603805400,"date":"2020-10-27","index":648,"close":287.45,"high":292.79,"low":285,"open":286.74,"volume":1778000},{"timestamp":1603891800,"date":"2020-10-28","index":649,"close":276.14,"high":284.64,"low":273.36,"open":281.43,"volume":2257900}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":650,"close":266.87,"high":268.56,"low":248.26,"open":260,"volume":5508200},{"timestamp":1604064600,"date":"2020-10-30","index":651,"close":239.89,"high":265.53,"low":235.88,"open":263.71,"volume":3520500},{"timestamp":1604327400,"date":"2020-11-02","index":652,"close":231.6,"high":240.79,"low":228.11,"open":240.01,"volume":2282200},{"timestamp":1604413800,"date":"2020-11-03","index":653,"close":236.53,"high":241.35,"low":232.87,"open":236,"volume":1418500},{"timestamp":1604500200,"date":"2020-11-04","index":654,"close":239.28,"high":246.95,"low":238,"open":245,"volume":1907000},{"timestamp":1604586600,"date":"2020-11-05","index":655,"close":256.38,"high":257.77,"low":239.6,"open":247.72,"volume":2180600},{"timestamp":1604673000,"date":"2020-11-06","index":656,"close":276.1,"high":276.49,"low":255.74,"open":257.5,"volume":2161200},{"timestamp":1604932200,"date":"2020-11-09","index":657,"close":274.2,"high":284.11,"low":257.18,"open":258,"volume":2060100},{"timestamp":1605018600,"date":"2020-11-10","index":658,"close":249.99,"high":273.58,"low":248.02,"open":272.56,"volume":2371400},{"timestamp":1605105000,"date":"2020-11-11","index":659,"close":261.04,"high":264.55,"low":252.31,"open":253,"volume":1183800},{"timestamp":1605191400,"date":"2020-11-12","index":660,"close":258.69,"high":267.66,"low":256.81,"open":261.29,"volume":890600}]},{"date":"2020-07-29","estimated":-0.45,"reported":-1.91,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":574,"close":262.8,"high":262.9,"low":243.11,"open":246.31,"volume":3861300},{"timestamp":1594819800,"date":"2020-07-15","index":575,"close":258.5,"high":265.72,"low":254,"open":265,"volume":1779400},{"timestamp":1594906200,"date":"2020-07-16","index":576,"close":268.68,"high":272.35,"low":258.27,"open":259.27,"volume":2794400},{"timestamp":1594992600,"date":"2020-07-17","index":577,"close":263.23,"high":269.04,"low":261.72,"open":267.08,"volume":1658000},{"timestamp":1595251800,"date":"2020-07-20","index":578,"close":291.19,"high":292.76,"low":265.2,"open":265.53,"volume":4110500},{"timestamp":1595338200,"date":"2020-07-21","index":579,"close":276.38,"high":289.81,"low":276.31,"open":288.41,"volume":2548200},{"timestamp":1595424600,"date":"2020-07-22","index":580,"close":289.62,"high":299.67,"low":286.93,"open":290.67,"volume":5062900},{"timestamp":1595511000,"date":"2020-07-23","index":581,"close":267.54,"high":288.99,"low":266.96,"open":287.55,"volume":2812900},{"timestamp":1595597400,"date":"2020-07-24","index":582,"close":268.74,"high":270.82,"low":257.03,"open":266.17,"volume":2406600},{"timestamp":1595856600,"date":"2020-07-27","index":583,"close":272.5,"high":275.75,"low":269.2,"open":275.75,"volume":1562100},{"timestamp":1595943000,"date":"2020-07-28","index":584,"close":267.12,"high":275.85,"low":266.86,"open":270,"volume":1860900}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":585,"close":262.21,"high":268.58,"low":251.02,"open":254.88,"volume":3970600},{"timestamp":1596115800,"date":"2020-07-30","index":586,"close":261.79,"high":264.32,"low":251.83,"open":252,"volume":2667400},{"timestamp":1596202200,"date":"2020-07-31","index":587,"close":257.82,"high":265.08,"low":255.09,"open":264.63,"volume":1809700},{"timestamp":1596461400,"date":"2020-08-03","index":588,"close":254.43,"high":259.8,"low":251.51,"open":259,"volume":1829800},{"timestamp":1596547800,"date":"2020-08-04","index":589,"close":250.02,"high":259.19,"low":250.01,"open":256.96,"volume":1707200},{"timestamp":1596634200,"date":"2020-08-05","index":590,"close":249.25,"high":251.98,"low":246,"open":249.84,"volume":1649400},{"timestamp":1596720600,"date":"2020-08-06","index":591,"close":255.32,"high":256.36,"low":249.5,"open":252.53,"volume":1341300},{"timestamp":1596807000,"date":"2020-08-07","index":592,"close":252.12,"high":256.19,"low":248.63,"open":256.02,"volume":1239200},{"timestamp":1597066200,"date":"2020-08-10","index":593,"close":248.99,"high":252.95,"low":241.27,"open":251.49,"volume":1389600},{"timestamp":1597152600,"date":"2020-08-11","index":594,"close":253.72,"high":262.14,"low":243.51,"open":246.61,"volume":2621000},{"timestamp":1597239000,"date":"2020-08-12","index":595,"close":253.29,"high":265.97,"low":251.69,"open":255.36,"volume":2030100}]},{"date":"2020-04-29","estimated":-0.49,"reported":-0.2,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":511,"close":135.93,"high":137.33,"low":130.56,"open":132.05,"volume":1536400},{"timestamp":1586957400,"date":"2020-04-15","index":512,"close":138.78,"high":141.63,"low":133.37,"open":134.17,"volume":1747100},{"timestamp":1587043800,"date":"2020-04-16","index":513,"close":139.49,"high":140.57,"low":136.03,"open":139.95,"volume":1102600},{"timestamp":1587130200,"date":"2020-04-17","index":514,"close":141.86,"high":142.96,"low":139.07,"open":141.22,"volume":709100},{"timestamp":1587389400,"date":"2020-04-20","index":515,"close":144.54,"high":146.3,"low":140,"open":140.69,"volume":1144400},{"timestamp":1587475800,"date":"2020-04-21","index":516,"close":139.14,"high":143.67,"low":138.03,"open":142.7,"volume":1098000},{"timestamp":1587562200,"date":"2020-04-22","index":517,"close":139.74,"high":142.6,"low":139.48,"open":141.54,"volume":899100},{"timestamp":1587648600,"date":"2020-04-23","index":518,"close":138.71,"high":141.24,"low":138.13,"open":139.75,"volume":769500},{"timestamp":1587735000,"date":"2020-04-24","index":519,"close":137.84,"high":140.2,"low":136.62,"open":139.25,"volume":1142300},{"timestamp":1587994200,"date":"2020-04-27","index":520,"close":140.25,"high":141.47,"low":139.01,"open":140.1,"volume":1135500},{"timestamp":1588080600,"date":"2020-04-28","index":521,"close":139.78,"high":143.74,"low":139.2,"open":141.5,"volume":1516200}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":522,"close":155.78,"high":163.94,"low":152.42,"open":153,"volume":5744100},{"timestamp":1588253400,"date":"2020-04-30","index":523,"close":151.57,"high":153.9,"low":146,"open":148.94,"volume":2122300},{"timestamp":1588339800,"date":"2020-05-01","index":524,"close":144.84,"high":146.89,"low":143.93,"open":144.5,"volume":2047300},{"timestamp":1588599000,"date":"2020-05-04","index":525,"close":145.31,"high":148,"low":143.01,"open":144.07,"volume":1224100},{"timestamp":1588685400,"date":"2020-05-05","index":526,"close":145.02,"high":148.45,"low":144.03,"open":147.36,"volume":1231000},{"timestamp":1588771800,"date":"2020-05-06","index":527,"close":148.48,"high":149.97,"low":146.05,"open":146.81,"volume":1280700},{"timestamp":1588858200,"date":"2020-05-07","index":528,"close":148.04,"high":151.67,"low":147.14,"open":150,"volume":1421700},{"timestamp":1588944600,"date":"2020-05-08","index":529,"close":152.15,"high":153.27,"low":149.07,"open":149.79,"volume":912400},{"timestamp":1589203800,"date":"2020-05-11","index":530,"close":156.02,"high":159.02,"low":151.6,"open":152.85,"volume":1294500},{"timestamp":1589290200,"date":"2020-05-12","index":531,"close":153.94,"high":158.37,"low":153.57,"open":157.44,"volume":1099300},{"timestamp":1589376600,"date":"2020-05-13","index":532,"close":148.98,"high":154.87,"low":146.68,"open":154.63,"volume":974900}]},{"date":"2020-02-05","estimated":-0.22,"reported":-1.14,"pre":[{"timestamp":1579617000,"date":"2020-01-21","index":453,"close":148.95,"high":149.44,"low":145.71,"open":147.5,"volume":1743900},{"timestamp":1579703400,"date":"2020-01-22","index":454,"close":148.12,"high":152.93,"low":147.03,"open":150,"volume":1718700},{"timestamp":1579789800,"date":"2020-01-23","index":455,"close":148.97,"high":150.95,"low":147.64,"open":148,"volume":1102100},{"timestamp":1579876200,"date":"2020-01-24","index":456,"close":146.63,"high":150.21,"low":145.9,"open":149.35,"volume":1164800},{"timestamp":1580135400,"date":"2020-01-27","index":457,"close":144.34,"high":145.38,"low":141.5,"open":143.1,"volume":1003900},{"timestamp":1580221800,"date":"2020-01-28","index":458,"close":144.3,"high":145.6,"low":143.06,"open":145,"volume":791400},{"timestamp":1580308200,"date":"2020-01-29","index":459,"close":141.57,"high":144.94,"low":141.42,"open":144.94,"volume":1215200},{"timestamp":1580394600,"date":"2020-01-30","index":460,"close":142.71,"high":142.97,"low":140,"open":140.15,"volume":886600},{"timestamp":1580481000,"date":"2020-01-31","index":461,"close":141.3,"high":143.02,"low":140.1,"open":143,"volume":1501100},{"timestamp":1580740200,"date":"2020-02-03","index":462,"close":146.5,"high":146.57,"low":141.5,"open":141.73,"volume":1894500},{"timestamp":1580826600,"date":"2020-02-04","index":463,"close":154.31,"high":156,"low":148.65,"open":149.05,"volume":3152600}],"post":[{"timestamp":1580913000,"date":"2020-02-05","index":464,"close":147,"high":152,"low":145.36,"open":150,"volume":4159800},{"timestamp":1580999400,"date":"2020-02-06","index":465,"close":154.37,"high":154.55,"low":145.6,"open":146.62,"volume":2341700},{"timestamp":1581085800,"date":"2020-02-07","index":466,"close":154.55,"high":155,"low":150.71,"open":152.79,"volume":2110600},{"timestamp":1581345000,"date":"2020-02-10","index":467,"close":148.33,"high":154.29,"low":147.9,"open":152.63,"volume":1794700},{"timestamp":1581431400,"date":"2020-02-11","index":468,"close":145.77,"high":150.98,"low":145.02,"open":149.35,"volume":1527900},{"timestamp":1581517800,"date":"2020-02-12","index":469,"close":147.08,"high":147.44,"low":144.17,"open":146.16,"volume":1224000},{"timestamp":1581604200,"date":"2020-02-13","index":470,"close":141.5,"high":146.89,"low":141.3,"open":146.89,"volume":1591000},{"timestamp":1581690600,"date":"2020-02-14","index":471,"close":141,"high":144.46,"low":140.85,"open":142.72,"volume":1288100},{"timestamp":1582036200,"date":"2020-02-18","index":472,"close":144.63,"high":145.13,"low":140.9,"open":141.5,"volume":1480200},{"timestamp":1582122600,"date":"2020-02-19","index":473,"close":143.36,"high":146.34,"low":143,"open":145.57,"volume":1051800},{"timestamp":1582209000,"date":"2020-02-20","index":474,"close":147.86,"high":148.18,"low":142.18,"open":143.35,"volume":1442600}]},{"date":"2019-10-28","estimated":-0.28,"reported":0.36,"pre":[{"timestamp":1570800600,"date":"2019-10-11","index":385,"close":115.49,"high":118.11,"low":114.83,"open":115,"volume":1353500},{"timestamp":1571059800,"date":"2019-10-14","index":386,"close":115.17,"high":116.27,"low":113.72,"open":115.18,"volume":594800},{"timestamp":1571146200,"date":"2019-10-15","index":387,"close":118.59,"high":119.1,"low":114.99,"open":115.63,"volume":1501700},{"timestamp":1571232600,"date":"2019-10-16","index":388,"close":116.56,"high":118.71,"low":115.63,"open":118.02,"volume":1062300},{"timestamp":1571319000,"date":"2019-10-17","index":389,"close":117.83,"high":119.11,"low":116.81,"open":117.03,"volume":1134000},{"timestamp":1571405400,"date":"2019-10-18","index":390,"close":115.33,"high":117.97,"low":114.26,"open":117.91,"volume":802600},{"timestamp":1571664600,"date":"2019-10-21","index":391,"close":119,"high":120.06,"low":115.48,"open":115.73,"volume":1155700},{"timestamp":1571751000,"date":"2019-10-22","index":392,"close":118.01,"high":119.95,"low":117.11,"open":119.63,"volume":1128200},{"timestamp":1571837400,"date":"2019-10-23","index":393,"close":118.23,"high":119.3,"low":117.2,"open":118.33,"volume":719300},{"timestamp":1571923800,"date":"2019-10-24","index":394,"close":118.83,"high":119.42,"low":117.02,"open":119.21,"volume":862600},{"timestamp":1572010200,"date":"2019-10-25","index":395,"close":120.69,"high":122,"low":118.32,"open":119.53,"volume":2319700}],"post":[{"timestamp":1572269400,"date":"2019-10-28","index":396,"close":140.2,"high":143.15,"low":129.34,"open":131.11,"volume":10797600},{"timestamp":1572355800,"date":"2019-10-29","index":397,"close":135.99,"high":137.91,"low":134.09,"open":137.87,"volume":2570000},{"timestamp":1572442200,"date":"2019-10-30","index":398,"close":140.45,"high":140.9,"low":135.46,"open":135.86,"volume":1644500},{"timestamp":1572528600,"date":"2019-10-31","index":399,"close":144.3,"high":144.62,"low":138.89,"open":141.8,"volume":1943600},{"timestamp":1572615000,"date":"2019-11-01","index":400,"close":146.92,"high":147.11,"low":143.04,"open":145,"volume":1851300},{"timestamp":1572877800,"date":"2019-11-04","index":401,"close":154.15,"high":154.31,"low":148.04,"open":148.68,"volume":3826400},{"timestamp":1572964200,"date":"2019-11-05","index":402,"close":150.37,"high":153.31,"low":150,"open":151.67,"volume":2551400},{"timestamp":1573050600,"date":"2019-11-06","index":403,"close":148.48,"high":150,"low":145.79,"open":150,"volume":1363100},{"timestamp":1573137000,"date":"2019-11-07","index":404,"close":148.17,"high":149.74,"low":146.26,"open":148.65,"volume":961700},{"timestamp":1573223400,"date":"2019-11-08","index":405,"close":147.85,"high":149.33,"low":146.01,"open":147.9,"volume":902800},{"timestamp":1573482600,"date":"2019-11-11","index":406,"close":146.63,"high":149.4,"low":145.62,"open":146.63,"volume":1477300}]},{"date":"2019-07-31","estimated":-0.32,"reported":-0.42,"pre":[{"timestamp":1563283800,"date":"2019-07-16","index":323,"close":151.45,"high":156.8,"low":148.88,"open":154.54,"volume":1393700},{"timestamp":1563370200,"date":"2019-07-17","index":324,"close":148.09,"high":152.31,"low":147.28,"open":151.11,"volume":1164100},{"timestamp":1563456600,"date":"2019-07-18","index":325,"close":145.2,"high":147.97,"low":143.59,"open":147.52,"volume":1406400},{"timestamp":1563543000,"date":"2019-07-19","index":326,"close":144.11,"high":146.24,"low":143.61,"open":145.7,"volume":907000},{"timestamp":1563802200,"date":"2019-07-22","index":327,"close":146.76,"high":146.95,"low":143.82,"open":145.23,"volume":904000},{"timestamp":1563888600,"date":"2019-07-23","index":328,"close":148.74,"high":151.66,"low":146.52,"open":146.65,"volume":1016400},{"timestamp":1563975000,"date":"2019-07-24","index":329,"close":152.34,"high":152.76,"low":147.92,"open":148.71,"volume":1202400},{"timestamp":1564061400,"date":"2019-07-25","index":330,"close":152.97,"high":155.26,"low":152.07,"open":152.84,"volume":955700},{"timestamp":1564147800,"date":"2019-07-26","index":331,"close":155.38,"high":156.55,"low":153.35,"open":153.44,"volume":896600},{"timestamp":1564407000,"date":"2019-07-29","index":332,"close":153.89,"high":156.39,"low":153.53,"open":155.25,"volume":1079000},{"timestamp":1564493400,"date":"2019-07-30","index":333,"close":155.2,"high":156.21,"low":151.52,"open":151.94,"volume":2009600}],"post":[{"timestamp":1564579800,"date":"2019-07-31","index":334,"close":154.94,"high":155.68,"low":145.67,"open":148.92,"volume":5241300},{"timestamp":1564666200,"date":"2019-08-01","index":335,"close":155.61,"high":161.38,"low":154.21,"open":154.94,"volume":3540500},{"timestamp":1564752600,"date":"2019-08-02","index":336,"close":153.47,"high":156.58,"low":151.01,"open":154.35,"volume":953900},{"timestamp":1565011800,"date":"2019-08-05","index":337,"close":150,"high":150.81,"low":146.69,"open":149.75,"volume":1552800},{"timestamp":1565098200,"date":"2019-08-06","index":338,"close":151.44,"high":153,"low":148.79,"open":150.92,"volume":1088900},{"timestamp":1565184600,"date":"2019-08-07","index":339,"close":151.78,"high":151.82,"low":148.17,"open":149.37,"volume":953200},{"timestamp":1565271000,"date":"2019-08-08","index":340,"close":157.66,"high":157.94,"low":152.48,"open":153,"volume":941500},{"timestamp":1565357400,"date":"2019-08-09","index":341,"close":155.01,"high":157.5,"low":154.5,"open":156.76,"volume":466700},{"timestamp":1565616600,"date":"2019-08-12","index":342,"close":151.07,"high":154.19,"low":149.01,"open":153.75,"volume":710700},{"timestamp":1565703000,"date":"2019-08-13","index":343,"close":152.82,"high":154.68,"low":149.24,"open":150.42,"volume":1232600},{"timestamp":1565789400,"date":"2019-08-14","index":344,"close":147.15,"high":149.91,"low":143.52,"open":149.91,"volume":1320800}]},{"date":"2019-04-29","estimated":-0.35,"reported":-0.79,"pre":[{"timestamp":1554989400,"date":"2019-04-11","index":258,"close":141.8,"high":144.36,"low":140.5,"open":143.71,"volume":913400},{"timestamp":1555075800,"date":"2019-04-12","index":259,"close":144.95,"high":146.2,"low":142.26,"open":142.71,"volume":904700},{"timestamp":1555335000,"date":"2019-04-15","index":260,"close":138.55,"high":141.95,"low":137.2,"open":141,"volume":2024200},{"timestamp":1555421400,"date":"2019-04-16","index":261,"close":139.41,"high":140.49,"low":136.85,"open":138.67,"volume":1172600},{"timestamp":1555507800,"date":"2019-04-17","index":262,"close":137.69,"high":140.2,"low":136.67,"open":139.91,"volume":972100},{"timestamp":1555594200,"date":"2019-04-18","index":263,"close":139.65,"high":139.75,"low":134.66,"open":137.46,"volume":1119200},{"timestamp":1555939800,"date":"2019-04-22","index":264,"close":135.92,"high":136.9,"low":133.95,"open":136.2,"volume":1634100},{"timestamp":1556026200,"date":"2019-04-23","index":265,"close":138.79,"high":139.85,"low":134.43,"open":134.96,"volume":1704500},{"timestamp":1556112600,"date":"2019-04-24","index":266,"close":135.62,"high":138.79,"low":134.14,"open":138.48,"volume":1693400},{"timestamp":1556199000,"date":"2019-04-25","index":267,"close":132.82,"high":136.35,"low":132.21,"open":134.5,"volume":1675200},{"timestamp":1556285400,"date":"2019-04-26","index":268,"close":138.25,"high":139.23,"low":133.23,"open":134,"volume":2844600}],"post":[{"timestamp":1556544600,"date":"2019-04-29","index":269,"close":138.14,"high":145.46,"low":134.21,"open":144.4,"volume":6689600},{"timestamp":1556631000,"date":"2019-04-30","index":270,"close":135.77,"high":140.83,"low":133.8,"open":138.35,"volume":1678600},{"timestamp":1556717400,"date":"2019-05-01","index":271,"close":136.5,"high":137.29,"low":135.07,"open":136.5,"volume":1482300},{"timestamp":1556803800,"date":"2019-05-02","index":272,"close":132.7,"high":136.7,"low":131.86,"open":136.5,"volume":1287700},{"timestamp":1556890200,"date":"2019-05-03","index":273,"close":136.17,"high":137.24,"low":132.77,"open":132.77,"volume":1411300},{"timestamp":1557149400,"date":"2019-05-06","index":274,"close":137,"high":137.35,"low":131.94,"open":132.96,"volume":1157800},{"timestamp":1557235800,"date":"2019-05-07","index":275,"close":136.06,"high":137.27,"low":134.36,"open":135.13,"volume":1014000},{"timestamp":1557322200,"date":"2019-05-08","index":276,"close":137.71,"high":137.9,"low":134.5,"open":135.57,"volume":847500},{"timestamp":1557408600,"date":"2019-05-09","index":277,"close":134.83,"high":136.43,"low":132.45,"open":135.61,"volume":1304300},{"timestamp":1557495000,"date":"2019-05-10","index":278,"close":137.85,"high":138.18,"low":134.34,"open":134.69,"volume":1296800},{"timestamp":1557754200,"date":"2019-05-13","index":279,"close":132.39,"high":134.68,"low":132.03,"open":133.99,"volume":1371600}]},{"date":"2019-02-06","estimated":-0.18,"reported":2.32,"pre":[{"timestamp":1548167400,"date":"2019-01-22","index":202,"close":133.8,"high":134.77,"low":131.76,"open":132.61,"volume":1255600},{"timestamp":1548253800,"date":"2019-01-23","index":203,"close":130.92,"high":135.5,"low":128.54,"open":134.2,"volume":1159400},{"timestamp":1548340200,"date":"2019-01-24","index":204,"close":132.7,"high":133.56,"low":130.15,"open":131,"volume":708100},{"timestamp":1548426600,"date":"2019-01-25","index":205,"close":134.67,"high":135.65,"low":133,"open":134.28,"volume":997000},{"timestamp":1548685800,"date":"2019-01-28","index":206,"close":133.25,"high":134.41,"low":130.9,"open":134.04,"volume":1512600},{"timestamp":1548772200,"date":"2019-01-29","index":207,"close":132.46,"high":134.1,"low":129.76,"open":133.72,"volume":790900},{"timestamp":1548858600,"date":"2019-01-30","index":208,"close":136.47,"high":137.49,"low":133.55,"open":133.97,"volume":1456000},{"timestamp":1548945000,"date":"2019-01-31","index":209,"close":135.45,"high":140.7,"low":135.31,"open":136.52,"volume":2173700},{"timestamp":1549031400,"date":"2019-02-01","index":210,"close":137.21,"high":138.79,"low":133.45,"open":135.12,"volume":1783500},{"timestamp":1549290600,"date":"2019-02-04","index":211,"close":138.6,"high":141.41,"low":137.2,"open":137.74,"volume":1245100},{"timestamp":1549377000,"date":"2019-02-05","index":212,"close":139.4,"high":141,"low":137.63,"open":140,"volume":1844500}],"post":[{"timestamp":1549463400,"date":"2019-02-06","index":213,"close":135.45,"high":137.35,"low":129.6,"open":129.9,"volume":7575300},{"timestamp":1549549800,"date":"2019-02-07","index":214,"close":131.19,"high":135,"low":128.7,"open":134.97,"volume":2514800},{"timestamp":1549636200,"date":"2019-02-08","index":215,"close":134.71,"high":135.74,"low":128.97,"open":129.52,"volume":1989900},{"timestamp":1549895400,"date":"2019-02-11","index":216,"close":137.82,"high":138.9,"low":136.09,"open":136.65,"volume":3154800},{"timestamp":1549981800,"date":"2019-02-12","index":217,"close":140.46,"high":143.37,"low":137.9,"open":139,"volume":2483300},{"timestamp":1550068200,"date":"2019-02-13","index":218,"close":143.54,"high":144.13,"low":141.11,"open":142.13,"volume":2165800},{"timestamp":1550154600,"date":"2019-02-14","index":219,"close":146.87,"high":148.99,"low":143,"open":143.25,"volume":2943600},{"timestamp":1550241000,"date":"2019-02-15","index":220,"close":148.52,"high":148.64,"low":144.69,"open":147.96,"volume":2056100},{"timestamp":1550586600,"date":"2019-02-19","index":221,"close":146.28,"high":149.8,"low":145.65,"open":148,"volume":1223400},{"timestamp":1550673000,"date":"2019-02-20","index":222,"close":147.83,"high":148.66,"low":145.65,"open":146.5,"volume":1230400},{"timestamp":1550759400,"date":"2019-02-21","index":223,"close":148.52,"high":149.86,"low":146.65,"open":147.55,"volume":1039500}]},{"date":"2018-11-01","estimated":-0.36,"reported":0.23,"pre":[{"timestamp":1539783000,"date":"2018-10-17","index":138,"close":159.28,"high":168.1,"low":157.45,"open":168.09,"volume":2083700},{"timestamp":1539869400,"date":"2018-10-18","index":139,"close":152.49,"high":158.3,"low":149.83,"open":157.46,"volume":2317000},{"timestamp":1539955800,"date":"2018-10-19","index":140,"close":148.93,"high":156.31,"low":148.21,"open":154.08,"volume":2018500},{"timestamp":1540215000,"date":"2018-10-22","index":141,"close":148.54,"high":151.87,"low":146.53,"open":149.5,"volume":1426500},{"timestamp":1540301400,"date":"2018-10-23","index":142,"close":153.25,"high":153.62,"low":140.32,"open":143.7,"volume":2404200},{"timestamp":1540387800,"date":"2018-10-24","index":143,"close":146.32,"high":155,"low":145.73,"open":153.94,"volume":1652400},{"timestamp":1540474200,"date":"2018-10-25","index":144,"close":149.68,"high":152,"low":147.88,"open":149,"volume":1195600},{"timestamp":1540560600,"date":"2018-10-26","index":145,"close":146.24,"high":149.05,"low":141.75,"open":143.75,"volume":1326800},{"timestamp":1540819800,"date":"2018-10-29","index":146,"close":139.11,"high":148.79,"low":137.01,"open":148.79,"volume":2306700},{"timestamp":1540906200,"date":"2018-10-30","index":147,"close":141.68,"high":142.23,"low":131.01,"open":137.05,"volume":3071400},{"timestamp":1540992600,"date":"2018-10-31","index":148,"close":149.69,"high":152.49,"low":141.92,"open":142.07,"volume":3165300}],"post":[{"timestamp":1541079000,"date":"2018-11-01","index":149,"close":141.16,"high":145,"low":133.25,"open":133.4,"volume":8785800},{"timestamp":1541165400,"date":"2018-11-02","index":150,"close":138.99,"high":143.88,"low":137.88,"open":140.41,"volume":2239200},{"timestamp":1541428200,"date":"2018-11-05","index":151,"close":143.6,"high":143.86,"low":137.4,"open":140.54,"volume":1952500},{"timestamp":1541514600,"date":"2018-11-06","index":152,"close":142.61,"high":145.39,"low":138.15,"open":142.74,"volume":1749700},{"timestamp":1541601000,"date":"2018-11-07","index":153,"close":145.77,"high":147.27,"low":142.16,"open":144.2,"volume":2330900},{"timestamp":1541687400,"date":"2018-11-08","index":154,"close":137,"high":144.96,"low":135.29,"open":144.57,"volume":2444100},{"timestamp":1541773800,"date":"2018-11-09","index":155,"close":138.06,"high":138.84,"low":133.05,"open":135.07,"volume":2571600},{"timestamp":1542033000,"date":"2018-11-12","index":156,"close":131.31,"high":137.45,"low":126.75,"open":136.84,"volume":2657200},{"timestamp":1542119400,"date":"2018-11-13","index":157,"close":131.63,"high":136.06,"low":130.52,"open":132.27,"volume":1106300},{"timestamp":1542205800,"date":"2018-11-14","index":158,"close":134.01,"high":136.74,"low":132.03,"open":134.26,"volume":1303900},{"timestamp":1542292200,"date":"2018-11-15","index":159,"close":136.96,"high":138.29,"low":132.25,"open":132.48,"volume":1070500}]},{"date":"2018-07-26","estimated":-0.68,"reported":-2.2,"pre":[{"timestamp":1531315800,"date":"2018-07-11","index":69,"close":182.35,"high":183.24,"low":178.5,"open":179.3,"volume":1998600},{"timestamp":1531402200,"date":"2018-07-12","index":70,"close":188.35,"high":189.97,"low":183.24,"open":183.65,"volume":3505600},{"timestamp":1531488600,"date":"2018-07-13","index":71,"close":187.21,"high":188.86,"low":183.95,"open":188.6,"volume":1313200},{"timestamp":1531747800,"date":"2018-07-16","index":72,"close":184.22,"high":187.62,"low":184.03,"open":186.78,"volume":1141600},{"timestamp":1531834200,"date":"2018-07-17","index":73,"close":187.05,"high":187.48,"low":178.61,"open":180.72,"volume":1813300},{"timestamp":1531920600,"date":"2018-07-18","index":74,"close":186.15,"high":188.39,"low":184.95,"open":187.8,"volume":920500},{"timestamp":1532007000,"date":"2018-07-19","index":75,"close":182.19,"high":186.81,"low":182.05,"open":185.18,"volume":877300},{"timestamp":1532093400,"date":"2018-07-20","index":76,"close":182.79,"high":185.65,"low":182.27,"open":183.83,"volume":843700},{"timestamp":1532352600,"date":"2018-07-23","index":77,"close":188.05,"high":190,"low":183.5,"open":184.97,"volume":1753900},{"timestamp":1532439000,"date":"2018-07-24","index":78,"close":187.81,"high":190.8,"low":186.07,"open":188.01,"volume":2174000},{"timestamp":1532525400,"date":"2018-07-25","index":79,"close":187.99,"high":188.09,"low":184.5,"open":185.55,"volume":2024700}],"post":[{"timestamp":1532611800,"date":"2018-07-26","index":80,"close":196.28,"high":198.99,"low":187.05,"open":191.86,"volume":5029000},{"timestamp":1532698200,"date":"2018-07-27","index":81,"close":186.27,"high":196.56,"low":182.49,"open":195.73,"volume":4124900},{"timestamp":1532957400,"date":"2018-07-30","index":82,"close":176.79,"high":189.34,"low":175.31,"open":187.7,"volume":2978500},{"timestamp":1533043800,"date":"2018-07-31","index":83,"close":182.83,"high":183.87,"low":175.4,"open":177.27,"volume":2233200},{"timestamp":1533130200,"date":"2018-08-01","index":84,"close":180.12,"high":185.49,"low":179.82,"open":183.53,"volume":1140500},{"timestamp":1533216600,"date":"2018-08-02","index":85,"close":179.71,"high":181.2,"low":177.9,"open":179.63,"volume":1391600},{"timestamp":1533303000,"date":"2018-08-03","index":86,"close":175.5,"high":180.12,"low":174.65,"open":179.95,"volume":1337600},{"timestamp":1533562200,"date":"2018-08-06","index":87,"close":179.95,"high":181.13,"low":175.5,"open":175.5,"volume":1031700},{"timestamp":1533648600,"date":"2018-08-07","index":88,"close":179.52,"high":184.49,"low":179,"open":180.28,"volume":894400},{"timestamp":1533735000,"date":"2018-08-08","index":89,"close":178.7,"high":179.81,"low":177.34,"open":178.75,"volume":584400},{"timestamp":1533821400,"date":"2018-08-09","index":90,"close":187.38,"high":190,"low":177.58,"open":179.07,"volume":2594700}]},{"date":"2018-05-02","estimated":-0.37,"reported":-1.01,"pre":[{"timestamp":1523971800,"date":"2018-04-17","index":10,"close":148.49,"high":149.84,"low":146,"open":146.02,"volume":1743100},{"timestamp":1524058200,"date":"2018-04-18","index":11,"close":154.91,"high":155.99,"low":149.56,"open":149.94,"volume":2235300},{"timestamp":1524144600,"date":"2018-04-19","index":12,"close":153.47,"high":155.03,"low":152.01,"open":154.4,"volume":1056900},{"timestamp":1524231000,"date":"2018-04-20","index":13,"close":158.45,"high":159,"low":151.23,"open":152.35,"volume":2339000},{"timestamp":1524490200,"date":"2018-04-23","index":14,"close":158.04,"high":160.68,"low":154.61,"open":159.4,"volume":2436500},{"timestamp":1524576600,"date":"2018-04-24","index":15,"close":155.07,"high":159.26,"low":153.52,"open":159,"volume":1180400},{"timestamp":1524663000,"date":"2018-04-25","index":16,"close":153.33,"high":154.6,"low":150.06,"open":153.95,"volume":1884600},{"timestamp":1524749400,"date":"2018-04-26","index":17,"close":156.6,"high":157.8,"low":151.32,"open":153,"volume":1277200},{"timestamp":1524835800,"date":"2018-04-27","index":18,"close":159.98,"high":160,"low":157,"open":157.37,"volume":1737800},{"timestamp":1525095000,"date":"2018-04-30","index":19,"close":161.67,"high":162.88,"low":159.7,"open":161.51,"volume":3638400},{"timestamp":1525181400,"date":"2018-05-01","index":20,"close":164.88,"high":165.17,"low":161.21,"open":162.12,"volume":2963900}],"post":[{"timestamp":1525267800,"date":"2018-05-02","index":21,"close":170,"high":171.23,"low":166,"open":166.52,"volume":6942800},{"timestamp":1525354200,"date":"2018-05-03","index":22,"close":160.38,"high":161.11,"low":151.11,"open":154.12,"volume":11094800},{"timestamp":1525440600,"date":"2018-05-04","index":23,"close":154.26,"high":161.11,"low":152.56,"open":161.11,"volume":4292600},{"timestamp":1525699800,"date":"2018-05-07","index":24,"close":150,"high":154.71,"low":148.06,"open":154.5,"volume":5623700},{"timestamp":1525786200,"date":"2018-05-08","index":25,"close":150.64,"high":154.65,"low":150.26,"open":151.02,"volume":2460300},{"timestamp":1525872600,"date":"2018-05-09","index":26,"close":150.07,"high":150.97,"low":148.49,"open":150.52,"volume":1857400},{"timestamp":1525959000,"date":"2018-05-10","index":27,"close":158.13,"high":159.95,"low":150.35,"open":151.4,"volume":3606600},{"timestamp":1526045400,"date":"2018-05-11","index":28,"close":156.77,"high":158.24,"low":155.28,"open":158,"volume":1601300},{"timestamp":1526304600,"date":"2018-05-14","index":29,"close":159.97,"high":164.95,"low":156.77,"open":159.48,"volume":4753300},{"timestamp":1526391000,"date":"2018-05-15","index":30,"close":158.71,"high":160.99,"low":155.32,"open":156.75,"volume":2976200},{"timestamp":1526477400,"date":"2018-05-16","index":31,"close":161.39,"high":163,"low":158.08,"open":158.16,"volume":2077800}]},{"date":"2018-03-20","estimated":null,"reported":-3.87,"pre":[],"post":[]},{"date":"2018-02-28","estimated":null,"reported":-1.24,"pre":[],"post":[]}] diff --git a/data/SQ_full.json b/data/SQ_full.json index 93a120f93..fe51488c7 100644 --- a/data/SQ_full.json +++ b/data/SQ_full.json @@ -1 +1 @@ -[{"date":"2025-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-07","estimated":0.87,"reported":null,"pre":[],"post":[]},{"date":"2024-08-01","estimated":0.84,"reported":0.93,"pre":[{"timestamp":1721309400,"date":"2024-07-18","index":2177,"close":68,"high":72.55,"low":67.96,"open":72.33,"volume":13075400},{"timestamp":1721395800,"date":"2024-07-19","index":2178,"close":68.1,"high":68.69,"low":67.31,"open":68.01,"volume":5161400},{"timestamp":1721655000,"date":"2024-07-22","index":2179,"close":68.25,"high":68.47,"low":66.95,"open":68.23,"volume":4649000},{"timestamp":1721741400,"date":"2024-07-23","index":2180,"close":66.89,"high":68.39,"low":66.84,"open":67.7,"volume":4353300},{"timestamp":1721827800,"date":"2024-07-24","index":2181,"close":61.71,"high":66.15,"low":61.67,"open":65.89,"volume":9676300},{"timestamp":1721914200,"date":"2024-07-25","index":2182,"close":61.58,"high":63.73,"low":61.47,"open":61.99,"volume":7174600},{"timestamp":1722000600,"date":"2024-07-26","index":2183,"close":60.18,"high":61.66,"low":59.86,"open":60.55,"volume":11388700},{"timestamp":1722259800,"date":"2024-07-29","index":2184,"close":60.74,"high":62.27,"low":59.9,"open":60.59,"volume":7074000},{"timestamp":1722346200,"date":"2024-07-30","index":2185,"close":60.09,"high":62.98,"low":59.77,"open":61.83,"volume":7195200},{"timestamp":1722432600,"date":"2024-07-31","index":2186,"close":61.88,"high":62.94,"low":60.54,"open":60.96,"volume":6839200},{"timestamp":1722519000,"date":"2024-08-01","index":2187,"close":59.9,"high":63.85,"low":59.47,"open":61.99,"volume":12935700}],"post":[{"timestamp":1722605400,"date":"2024-08-02","index":2188,"close":60.38,"high":60.82,"low":57.67,"open":58.45,"volume":17898400},{"timestamp":1722864600,"date":"2024-08-05","index":2189,"close":57.21,"high":59.24,"low":55,"open":55,"volume":13286900},{"timestamp":1722951000,"date":"2024-08-06","index":2190,"close":57.25,"high":58.61,"low":56.25,"open":57.4,"volume":8112100},{"timestamp":1723037400,"date":"2024-08-07","index":2191,"close":58.05,"high":59.78,"low":57.66,"open":58.4,"volume":9056700},{"timestamp":1723123800,"date":"2024-08-08","index":2192,"close":61.21,"high":61.45,"low":59.07,"open":59.23,"volume":7085500},{"timestamp":1723210200,"date":"2024-08-09","index":2193,"close":62.14,"high":62.68,"low":60.7,"open":61.78,"volume":5941000},{"timestamp":1723469400,"date":"2024-08-12","index":2194,"close":61.09,"high":62.31,"low":60.36,"open":62.16,"volume":5746200},{"timestamp":1723555800,"date":"2024-08-13","index":2195,"close":63.37,"high":63.65,"low":61.37,"open":61.88,"volume":4887500},{"timestamp":1723642200,"date":"2024-08-14","index":2196,"close":62.2,"high":63.6,"low":61.81,"open":63.46,"volume":5065500},{"timestamp":1723728600,"date":"2024-08-15","index":2197,"close":64.25,"high":64.73,"low":63.49,"open":63.58,"volume":6944500},{"timestamp":1723815000,"date":"2024-08-16","index":2198,"close":65.87,"high":65.93,"low":64.47,"open":64.47,"volume":5486500}]},{"date":"2024-05-02","estimated":0.72,"reported":0.85,"pre":[{"timestamp":1713447000,"date":"2024-04-18","index":2115,"close":72.06,"high":74.09,"low":71.65,"open":73.5,"volume":6556700},{"timestamp":1713533400,"date":"2024-04-19","index":2116,"close":70.42,"high":72.54,"low":69.81,"open":70.91,"volume":7055400},{"timestamp":1713792600,"date":"2024-04-22","index":2117,"close":71.6,"high":72.36,"low":69.81,"open":71.19,"volume":6090200},{"timestamp":1713879000,"date":"2024-04-23","index":2118,"close":75.21,"high":75.28,"low":71.66,"open":71.87,"volume":9937300},{"timestamp":1713965400,"date":"2024-04-24","index":2119,"close":74.03,"high":76.15,"low":73.52,"open":75.57,"volume":5831400},{"timestamp":1714051800,"date":"2024-04-25","index":2120,"close":72.79,"high":73.3,"low":71.03,"open":71.5,"volume":5296500},{"timestamp":1714138200,"date":"2024-04-26","index":2121,"close":74.48,"high":75.89,"low":73.56,"open":74,"volume":4649200},{"timestamp":1714397400,"date":"2024-04-29","index":2122,"close":75.31,"high":76.3,"low":74.28,"open":74.58,"volume":6122200},{"timestamp":1714483800,"date":"2024-04-30","index":2123,"close":73,"high":75.23,"low":72.61,"open":75.01,"volume":6864800},{"timestamp":1714570200,"date":"2024-05-01","index":2124,"close":66.84,"high":69.5,"low":65.69,"open":67.91,"volume":22145700},{"timestamp":1714656600,"date":"2024-05-02","index":2125,"close":70.3,"high":70.55,"low":67.17,"open":68.4,"volume":17693800}],"post":[{"timestamp":1714743000,"date":"2024-05-03","index":2126,"close":69.47,"high":76.5,"low":68.98,"open":76.49,"volume":28948300},{"timestamp":1715002200,"date":"2024-05-06","index":2127,"close":73.53,"high":73.55,"low":70.11,"open":70.24,"volume":11675500},{"timestamp":1715088600,"date":"2024-05-07","index":2128,"close":71.6,"high":73.6,"low":71.4,"open":73.11,"volume":6609800},{"timestamp":1715175000,"date":"2024-05-08","index":2129,"close":71.14,"high":72.05,"low":70.54,"open":70.59,"volume":5927600},{"timestamp":1715261400,"date":"2024-05-09","index":2130,"close":73.2,"high":73.31,"low":70.72,"open":71.44,"volume":4862400},{"timestamp":1715347800,"date":"2024-05-10","index":2131,"close":71.31,"high":74,"low":70.72,"open":73.66,"volume":5714200},{"timestamp":1715607000,"date":"2024-05-13","index":2132,"close":69.74,"high":72.25,"low":69.57,"open":71.84,"volume":7261500},{"timestamp":1715693400,"date":"2024-05-14","index":2133,"close":71.2,"high":71.98,"low":70.2,"open":70.2,"volume":5988400},{"timestamp":1715779800,"date":"2024-05-15","index":2134,"close":71.52,"high":73.7,"low":71.36,"open":72.42,"volume":5369500},{"timestamp":1715866200,"date":"2024-05-16","index":2135,"close":71.75,"high":72.18,"low":70.87,"open":71.24,"volume":6911900},{"timestamp":1715952600,"date":"2024-05-17","index":2136,"close":72.26,"high":73.43,"low":71.27,"open":71.82,"volume":5967000}]},{"date":"2024-02-22","estimated":0.59,"reported":0.45,"pre":[{"timestamp":1707316200,"date":"2024-02-07","index":2066,"close":68.31,"high":68.84,"low":65.58,"open":67.09,"volume":7908100},{"timestamp":1707402600,"date":"2024-02-08","index":2067,"close":68.83,"high":69.42,"low":66.86,"open":67.91,"volume":8515900},{"timestamp":1707489000,"date":"2024-02-09","index":2068,"close":66.88,"high":69.9,"low":66.67,"open":69.23,"volume":11405000},{"timestamp":1707748200,"date":"2024-02-12","index":2069,"close":68.84,"high":69.59,"low":67.02,"open":67.02,"volume":9112800},{"timestamp":1707834600,"date":"2024-02-13","index":2070,"close":64.98,"high":66.66,"low":64.38,"open":65.82,"volume":11784100},{"timestamp":1707921000,"date":"2024-02-14","index":2071,"close":67.41,"high":67.75,"low":65.88,"open":66.08,"volume":8346400},{"timestamp":1708007400,"date":"2024-02-15","index":2072,"close":69.48,"high":70.1,"low":68.06,"open":68.28,"volume":9393600},{"timestamp":1708093800,"date":"2024-02-16","index":2073,"close":65.64,"high":67.98,"low":65.56,"open":67.2,"volume":12629000},{"timestamp":1708439400,"date":"2024-02-20","index":2074,"close":65.73,"high":66.58,"low":64.83,"open":65.58,"volume":10182100},{"timestamp":1708525800,"date":"2024-02-21","index":2075,"close":64.47,"high":65,"low":63.63,"open":64.43,"volume":8838800},{"timestamp":1708612200,"date":"2024-02-22","index":2076,"close":67.96,"high":68.44,"low":65.65,"open":65.78,"volume":23963900}],"post":[{"timestamp":1708698600,"date":"2024-02-23","index":2077,"close":78.92,"high":83.29,"low":78.47,"open":79.81,"volume":53427600},{"timestamp":1708957800,"date":"2024-02-26","index":2078,"close":74.66,"high":77.78,"low":74.56,"open":77.52,"volume":23003200},{"timestamp":1709044200,"date":"2024-02-27","index":2079,"close":77.71,"high":77.96,"low":75.34,"open":75.95,"volume":14699200},{"timestamp":1709130600,"date":"2024-02-28","index":2080,"close":78.42,"high":79.93,"low":76.7,"open":77.01,"volume":12752700},{"timestamp":1709217000,"date":"2024-02-29","index":2081,"close":79.47,"high":80.96,"low":78.54,"open":79.5,"volume":12228200},{"timestamp":1709303400,"date":"2024-03-01","index":2082,"close":79.25,"high":80.63,"low":78.11,"open":79.79,"volume":9355200},{"timestamp":1709562600,"date":"2024-03-04","index":2083,"close":77,"high":79.67,"low":76.89,"open":79.42,"volume":8523300},{"timestamp":1709649000,"date":"2024-03-05","index":2084,"close":74.43,"high":76.55,"low":73.77,"open":76.1,"volume":7204400},{"timestamp":1709735400,"date":"2024-03-06","index":2085,"close":75.53,"high":77.14,"low":75.19,"open":75.67,"volume":7376800},{"timestamp":1709821800,"date":"2024-03-07","index":2086,"close":77.22,"high":77.79,"low":75.67,"open":76.82,"volume":6906600},{"timestamp":1709908200,"date":"2024-03-08","index":2087,"close":80.74,"high":81.85,"low":77.5,"open":77.95,"volume":12861900}]},{"date":"2023-11-02","estimated":0.47,"reported":0.55,"pre":[{"timestamp":1697722200,"date":"2023-10-19","index":1991,"close":44.17,"high":45.57,"low":43.96,"open":44.38,"volume":10885100},{"timestamp":1697808600,"date":"2023-10-20","index":1992,"close":43.98,"high":44.56,"low":43.7,"open":44.51,"volume":9975600},{"timestamp":1698067800,"date":"2023-10-23","index":1993,"close":43.9,"high":44.56,"low":42.81,"open":43.58,"volume":9641600},{"timestamp":1698154200,"date":"2023-10-24","index":1994,"close":45.35,"high":46.15,"low":44.71,"open":44.78,"volume":11482200},{"timestamp":1698240600,"date":"2023-10-25","index":1995,"close":41.72,"high":43.65,"low":41.3,"open":43.56,"volume":20833400},{"timestamp":1698327000,"date":"2023-10-26","index":1996,"close":41.68,"high":42.89,"low":41.54,"open":41.66,"volume":11861500},{"timestamp":1698413400,"date":"2023-10-27","index":1997,"close":40.02,"high":40.52,"low":38.91,"open":40.36,"volume":19872600},{"timestamp":1698672600,"date":"2023-10-30","index":1998,"close":39.22,"high":40.86,"low":38.85,"open":40.37,"volume":15531800},{"timestamp":1698759000,"date":"2023-10-31","index":1999,"close":40.25,"high":40.38,"low":38.88,"open":39.48,"volume":9734500},{"timestamp":1698845400,"date":"2023-11-01","index":2000,"close":40.96,"high":41.1,"low":39.34,"open":39.95,"volume":11957100},{"timestamp":1698931800,"date":"2023-11-02","index":2001,"close":43.98,"high":44.1,"low":42.78,"open":43.71,"volume":30573900}],"post":[{"timestamp":1699018200,"date":"2023-11-03","index":2002,"close":48.68,"high":52.13,"low":48.4,"open":50.8,"volume":49363300},{"timestamp":1699281000,"date":"2023-11-06","index":2003,"close":49.52,"high":49.92,"low":48.15,"open":49.19,"volume":22090200},{"timestamp":1699367400,"date":"2023-11-07","index":2004,"close":51.05,"high":51.63,"low":49.71,"open":49.71,"volume":22098700},{"timestamp":1699453800,"date":"2023-11-08","index":2005,"close":52.27,"high":53.05,"low":50.63,"open":50.96,"volume":19517500},{"timestamp":1699540200,"date":"2023-11-09","index":2006,"close":51.05,"high":53.35,"low":50.98,"open":52.79,"volume":16380500},{"timestamp":1699626600,"date":"2023-11-10","index":2007,"close":51.5,"high":51.7,"low":50.87,"open":50.99,"volume":9510200},{"timestamp":1699885800,"date":"2023-11-13","index":2008,"close":52.02,"high":52.21,"low":50.86,"open":50.95,"volume":9727500},{"timestamp":1699972200,"date":"2023-11-14","index":2009,"close":55.1,"high":55.33,"low":53.82,"open":53.96,"volume":15519200},{"timestamp":1700058600,"date":"2023-11-15","index":2010,"close":56.3,"high":57.27,"low":55.45,"open":55.52,"volume":14683100},{"timestamp":1700145000,"date":"2023-11-16","index":2011,"close":56.28,"high":56.45,"low":55.49,"open":56.02,"volume":9462600},{"timestamp":1700231400,"date":"2023-11-17","index":2012,"close":58.19,"high":58.4,"low":56.4,"open":56.44,"volume":12031000}]},{"date":"2023-08-03","estimated":0.36,"reported":0.39,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":1927,"close":76.17,"high":77.95,"low":75.66,"open":77.22,"volume":7231300},{"timestamp":1689946200,"date":"2023-07-21","index":1928,"close":76.12,"high":77.61,"low":75.08,"open":76.88,"volume":5255700},{"timestamp":1690205400,"date":"2023-07-24","index":1929,"close":77.14,"high":77.26,"low":74.36,"open":75.86,"volume":5016000},{"timestamp":1690291800,"date":"2023-07-25","index":1930,"close":76.87,"high":78.25,"low":76.79,"open":77.58,"volume":3362600},{"timestamp":1690378200,"date":"2023-07-26","index":1931,"close":77.41,"high":77.85,"low":75.76,"open":76.16,"volume":4235200},{"timestamp":1690464600,"date":"2023-07-27","index":1932,"close":75.77,"high":79.44,"low":75.4,"open":78.83,"volume":5911900},{"timestamp":1690551000,"date":"2023-07-28","index":1933,"close":78.36,"high":78.98,"low":77.35,"open":78.32,"volume":6225700},{"timestamp":1690810200,"date":"2023-07-31","index":1934,"close":80.53,"high":81.47,"low":79.16,"open":79.38,"volume":7815000},{"timestamp":1690896600,"date":"2023-08-01","index":1935,"close":78.76,"high":79.9,"low":77.78,"open":79.88,"volume":6731500},{"timestamp":1690983000,"date":"2023-08-02","index":1936,"close":74.49,"high":77.14,"low":73.87,"open":77.14,"volume":10439800},{"timestamp":1691069400,"date":"2023-08-03","index":1937,"close":73.55,"high":73.88,"low":71.51,"open":73.36,"volume":13742600}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":1938,"close":63.52,"high":70.4,"low":63.2,"open":67.68,"volume":33447600},{"timestamp":1691415000,"date":"2023-08-07","index":1939,"close":64.01,"high":65.15,"low":63.28,"open":64.16,"volume":16331200},{"timestamp":1691501400,"date":"2023-08-08","index":1940,"close":62.38,"high":63.58,"low":62.32,"open":62.8,"volume":11439300},{"timestamp":1691587800,"date":"2023-08-09","index":1941,"close":62.71,"high":64.55,"low":62.41,"open":63.63,"volume":12169200},{"timestamp":1691674200,"date":"2023-08-10","index":1942,"close":62.24,"high":64.26,"low":61.81,"open":63.06,"volume":8642500},{"timestamp":1691760600,"date":"2023-08-11","index":1943,"close":60.57,"high":62.36,"low":60.53,"open":61.6,"volume":7733100},{"timestamp":1692019800,"date":"2023-08-14","index":1944,"close":60.15,"high":60.49,"low":59.64,"open":60.06,"volume":7408100},{"timestamp":1692106200,"date":"2023-08-15","index":1945,"close":58.36,"high":60.36,"low":58.13,"open":60.09,"volume":9501100},{"timestamp":1692192600,"date":"2023-08-16","index":1946,"close":57.49,"high":58.95,"low":57.44,"open":58.14,"volume":8309200},{"timestamp":1692279000,"date":"2023-08-17","index":1947,"close":56.1,"high":57.52,"low":56.08,"open":57.07,"volume":10195200},{"timestamp":1692365400,"date":"2023-08-18","index":1948,"close":56.88,"high":57.27,"low":54.72,"open":55.03,"volume":9827600}]},{"date":"2023-05-04","estimated":0.34,"reported":0.4,"pre":[{"timestamp":1681997400,"date":"2023-04-20","index":1865,"close":62.36,"high":62.92,"low":61.54,"open":61.72,"volume":9367800},{"timestamp":1682083800,"date":"2023-04-21","index":1866,"close":63.48,"high":63.57,"low":62.02,"open":62.18,"volume":10855300},{"timestamp":1682343000,"date":"2023-04-24","index":1867,"close":64.5,"high":64.75,"low":63.05,"open":63.7,"volume":8457400},{"timestamp":1682429400,"date":"2023-04-25","index":1868,"close":61,"high":64.36,"low":60.97,"open":63.92,"volume":10416200},{"timestamp":1682515800,"date":"2023-04-26","index":1869,"close":60.57,"high":61.8,"low":60.01,"open":61.21,"volume":9262100},{"timestamp":1682602200,"date":"2023-04-27","index":1870,"close":60.58,"high":61.41,"low":58.91,"open":61.18,"volume":14361200},{"timestamp":1682688600,"date":"2023-04-28","index":1871,"close":60.79,"high":61.03,"low":58.97,"open":59.83,"volume":11809500},{"timestamp":1682947800,"date":"2023-05-01","index":1872,"close":60.22,"high":61.75,"low":59.75,"open":60.69,"volume":9293600},{"timestamp":1683034200,"date":"2023-05-02","index":1873,"close":57.76,"high":59.9,"low":57.63,"open":59.61,"volume":10440300},{"timestamp":1683120600,"date":"2023-05-03","index":1874,"close":59.32,"high":60.82,"low":57.42,"open":57.98,"volume":14798400},{"timestamp":1683207000,"date":"2023-05-04","index":1875,"close":60.43,"high":61.38,"low":59.21,"open":59.22,"volume":16023900}],"post":[{"timestamp":1683293400,"date":"2023-05-05","index":1876,"close":59.25,"high":62.07,"low":58.79,"open":60.64,"volume":25446800},{"timestamp":1683552600,"date":"2023-05-08","index":1877,"close":58.8,"high":59.77,"low":57.77,"open":59.27,"volume":13623600},{"timestamp":1683639000,"date":"2023-05-09","index":1878,"close":59.32,"high":59.72,"low":57.89,"open":58.41,"volume":8377200},{"timestamp":1683725400,"date":"2023-05-10","index":1879,"close":57.53,"high":60,"low":57.15,"open":59.97,"volume":12457000},{"timestamp":1683811800,"date":"2023-05-11","index":1880,"close":57.31,"high":58,"low":55.7,"open":56.65,"volume":11818500},{"timestamp":1683898200,"date":"2023-05-12","index":1881,"close":55.56,"high":57.3,"low":55.11,"open":57.3,"volume":11793900},{"timestamp":1684157400,"date":"2023-05-15","index":1882,"close":56.87,"high":57.12,"low":55.05,"open":55.3,"volume":9421500},{"timestamp":1684243800,"date":"2023-05-16","index":1883,"close":55.54,"high":56.6,"low":55.05,"open":55.74,"volume":8377500},{"timestamp":1684330200,"date":"2023-05-17","index":1884,"close":57.76,"high":57.83,"low":55.46,"open":56.07,"volume":9165900},{"timestamp":1684416600,"date":"2023-05-18","index":1885,"close":59.52,"high":60.13,"low":57.52,"open":57.94,"volume":9851300},{"timestamp":1684503000,"date":"2023-05-19","index":1886,"close":58.65,"high":59.6,"low":58.15,"open":59.47,"volume":6607900}]},{"date":"2023-02-23","estimated":0.3,"reported":0.22,"pre":[{"timestamp":1675866600,"date":"2023-02-08","index":1816,"close":81.13,"high":84.29,"low":81.12,"open":82.9,"volume":7213400},{"timestamp":1675953000,"date":"2023-02-09","index":1817,"close":76.18,"high":82.08,"low":75.6,"open":81.35,"volume":17350900},{"timestamp":1676039400,"date":"2023-02-10","index":1818,"close":75.23,"high":76.01,"low":74.14,"open":75.1,"volume":11274100},{"timestamp":1676298600,"date":"2023-02-13","index":1819,"close":76.82,"high":77.57,"low":74.74,"open":75.51,"volume":9590500},{"timestamp":1676385000,"date":"2023-02-14","index":1820,"close":78.8,"high":79.45,"low":75.55,"open":76.04,"volume":9780900},{"timestamp":1676471400,"date":"2023-02-15","index":1821,"close":82.69,"high":82.7,"low":78.53,"open":78.7,"volume":10064300},{"timestamp":1676557800,"date":"2023-02-16","index":1822,"close":78.63,"high":81.33,"low":78.5,"open":80.27,"volume":9541500},{"timestamp":1676644200,"date":"2023-02-17","index":1823,"close":75.02,"high":77.03,"low":74.17,"open":76.97,"volume":11261600},{"timestamp":1676989800,"date":"2023-02-21","index":1824,"close":71.95,"high":74.49,"low":71.92,"open":73.09,"volume":7855200},{"timestamp":1677076200,"date":"2023-02-22","index":1825,"close":72.94,"high":73.68,"low":71.8,"open":72.72,"volume":10562100},{"timestamp":1677162600,"date":"2023-02-23","index":1826,"close":74.15,"high":74.89,"low":71.84,"open":74.27,"volume":22855200}],"post":[{"timestamp":1677249000,"date":"2023-02-24","index":1827,"close":77.36,"high":78.02,"low":73.52,"open":77.47,"volume":43473200},{"timestamp":1677508200,"date":"2023-02-27","index":1828,"close":75.14,"high":77.73,"low":74.86,"open":77.29,"volume":18197400},{"timestamp":1677594600,"date":"2023-02-28","index":1829,"close":76.73,"high":78.02,"low":74.52,"open":75.33,"volume":13187300},{"timestamp":1677681000,"date":"2023-03-01","index":1830,"close":76.63,"high":76.73,"low":74.65,"open":76.31,"volume":10075900},{"timestamp":1677767400,"date":"2023-03-02","index":1831,"close":78.04,"high":78.59,"low":74.54,"open":75.44,"volume":10115600},{"timestamp":1677853800,"date":"2023-03-03","index":1832,"close":80.88,"high":81.13,"low":77.65,"open":78.67,"volume":11059700},{"timestamp":1678113000,"date":"2023-03-06","index":1833,"close":80.81,"high":83.08,"low":80.29,"open":81.4,"volume":10328600},{"timestamp":1678199400,"date":"2023-03-07","index":1834,"close":78.04,"high":81.4,"low":77.93,"open":80.48,"volume":8082800},{"timestamp":1678285800,"date":"2023-03-08","index":1835,"close":77.95,"high":78.69,"low":75.83,"open":77.97,"volume":8610500},{"timestamp":1678372200,"date":"2023-03-09","index":1836,"close":73.8,"high":79.62,"low":73.5,"open":77.82,"volume":12475200},{"timestamp":1678458600,"date":"2023-03-10","index":1837,"close":71.01,"high":73.58,"low":68.47,"open":70.61,"volume":18383100}]},{"date":"2022-11-03","estimated":0.23,"reported":0.42,"pre":[{"timestamp":1666272600,"date":"2022-10-20","index":1741,"close":55.18,"high":57.64,"low":53.66,"open":53.95,"volume":12554800},{"timestamp":1666359000,"date":"2022-10-21","index":1742,"close":55.99,"high":56.33,"low":52.34,"open":54,"volume":13987700},{"timestamp":1666618200,"date":"2022-10-24","index":1743,"close":56.99,"high":57.71,"low":53.97,"open":55.62,"volume":12593800},{"timestamp":1666704600,"date":"2022-10-25","index":1744,"close":59.66,"high":60.32,"low":56.96,"open":56.96,"volume":12990600},{"timestamp":1666791000,"date":"2022-10-26","index":1745,"close":59.47,"high":62.48,"low":57.97,"open":58.24,"volume":12535300},{"timestamp":1666877400,"date":"2022-10-27","index":1746,"close":60.26,"high":61.93,"low":59.52,"open":60.23,"volume":9601800},{"timestamp":1666963800,"date":"2022-10-28","index":1747,"close":61.29,"high":61.33,"low":58.77,"open":59.61,"volume":10612200},{"timestamp":1667223000,"date":"2022-10-31","index":1748,"close":60.07,"high":61.94,"low":59.87,"open":61.25,"volume":10545300},{"timestamp":1667309400,"date":"2022-11-01","index":1749,"close":59,"high":62.83,"low":58.63,"open":62.28,"volume":12013900},{"timestamp":1667395800,"date":"2022-11-02","index":1750,"close":54.64,"high":59.56,"low":54.51,"open":58.64,"volume":15357900},{"timestamp":1667482200,"date":"2022-11-03","index":1751,"close":53.91,"high":55.1,"low":51.34,"open":53.4,"volume":20802100}],"post":[{"timestamp":1667568600,"date":"2022-11-04","index":1752,"close":60.11,"high":63.7,"low":57.66,"open":60.35,"volume":44563400},{"timestamp":1667831400,"date":"2022-11-07","index":1753,"close":62.67,"high":64.75,"low":61.37,"open":62.17,"volume":22867900},{"timestamp":1667917800,"date":"2022-11-08","index":1754,"close":62.51,"high":65.8,"low":60.16,"open":63.19,"volume":26565400},{"timestamp":1668004200,"date":"2022-11-09","index":1755,"close":57.21,"high":60.48,"low":57.09,"open":60.4,"volume":18952000},{"timestamp":1668090600,"date":"2022-11-10","index":1756,"close":67.4,"high":68.58,"low":63.09,"open":63.09,"volume":28630300},{"timestamp":1668177000,"date":"2022-11-11","index":1757,"close":71.66,"high":72.43,"low":64.37,"open":65.09,"volume":21128100},{"timestamp":1668436200,"date":"2022-11-14","index":1758,"close":70.27,"high":72.35,"low":69.44,"open":70.25,"volume":11823300},{"timestamp":1668522600,"date":"2022-11-15","index":1759,"close":73.38,"high":75.77,"low":72.02,"open":74.77,"volume":13335400},{"timestamp":1668609000,"date":"2022-11-16","index":1760,"close":69.55,"high":72.92,"low":68.61,"open":71.63,"volume":11779600},{"timestamp":1668695400,"date":"2022-11-17","index":1761,"close":67.99,"high":68.92,"low":66.29,"open":67.02,"volume":9264400},{"timestamp":1668781800,"date":"2022-11-18","index":1762,"close":65.82,"high":69.32,"low":65.14,"open":69.04,"volume":9734600}]},{"date":"2022-08-04","estimated":0.17,"reported":0.18,"pre":[{"timestamp":1658410200,"date":"2022-07-21","index":1677,"close":74.76,"high":75.17,"low":72.17,"open":73.31,"volume":14683000},{"timestamp":1658496600,"date":"2022-07-22","index":1678,"close":71.8,"high":76.44,"low":70.96,"open":74.66,"volume":12130100},{"timestamp":1658755800,"date":"2022-07-25","index":1679,"close":71.43,"high":72.47,"low":69.6,"open":72.04,"volume":9267700},{"timestamp":1658842200,"date":"2022-07-26","index":1680,"close":66.39,"high":69.23,"low":65.9,"open":69.09,"volume":10924100},{"timestamp":1658928600,"date":"2022-07-27","index":1681,"close":72.76,"high":72.94,"low":67.6,"open":68.46,"volume":13865400},{"timestamp":1659015000,"date":"2022-07-28","index":1682,"close":74.68,"high":75.16,"low":70.51,"open":73.04,"volume":11281600},{"timestamp":1659101400,"date":"2022-07-29","index":1683,"close":76.06,"high":76.09,"low":72.72,"open":73.23,"volume":10554300},{"timestamp":1659360600,"date":"2022-08-01","index":1684,"close":77.81,"high":79.05,"low":74.45,"open":75.48,"volume":11563100},{"timestamp":1659447000,"date":"2022-08-02","index":1685,"close":79.09,"high":80.77,"low":76.36,"open":76.62,"volume":12648900},{"timestamp":1659533400,"date":"2022-08-03","index":1686,"close":88.07,"high":88.83,"low":80.7,"open":81.03,"volume":26179500},{"timestamp":1659619800,"date":"2022-08-04","index":1687,"close":89.7,"high":90.67,"low":86.83,"open":88.15,"volume":22719400}],"post":[{"timestamp":1659706200,"date":"2022-08-05","index":1688,"close":87.73,"high":93.19,"low":82.88,"open":83.65,"volume":31022600},{"timestamp":1659965400,"date":"2022-08-08","index":1689,"close":85.5,"high":91.8,"low":84.87,"open":88.05,"volume":19001500},{"timestamp":1660051800,"date":"2022-08-09","index":1690,"close":81.13,"high":84.87,"low":79.95,"open":84.18,"volume":13287000},{"timestamp":1660138200,"date":"2022-08-10","index":1691,"close":88.84,"high":89.03,"low":84.42,"open":86.76,"volume":16527800},{"timestamp":1660224600,"date":"2022-08-11","index":1692,"close":85.99,"high":92.1,"low":85.36,"open":90.87,"volume":15075900},{"timestamp":1660311000,"date":"2022-08-12","index":1693,"close":87.95,"high":88.63,"low":85.01,"open":88.01,"volume":10433200},{"timestamp":1660570200,"date":"2022-08-15","index":1694,"close":86.72,"high":89.19,"low":86.02,"open":87.72,"volume":9905200},{"timestamp":1660656600,"date":"2022-08-16","index":1695,"close":85.88,"high":87.1,"low":82.07,"open":86.23,"volume":12198000},{"timestamp":1660743000,"date":"2022-08-17","index":1696,"close":80.33,"high":84.44,"low":79.93,"open":83.53,"volume":15368500},{"timestamp":1660829400,"date":"2022-08-18","index":1697,"close":79.72,"high":80.55,"low":78.27,"open":80.44,"volume":11799700},{"timestamp":1660915800,"date":"2022-08-19","index":1698,"close":74.36,"high":77.88,"low":73.88,"open":77.4,"volume":13024100}]},{"date":"2022-05-05","estimated":0.21,"reported":0.18,"pre":[{"timestamp":1650547800,"date":"2022-04-21","index":1615,"close":107.71,"high":119.48,"low":106.44,"open":117.1,"volume":14430400},{"timestamp":1650634200,"date":"2022-04-22","index":1616,"close":102.67,"high":109.95,"low":102.02,"open":108.11,"volume":12495300},{"timestamp":1650893400,"date":"2022-04-25","index":1617,"close":107.38,"high":108.3,"low":101.87,"open":101.87,"volume":14059500},{"timestamp":1650979800,"date":"2022-04-26","index":1618,"close":100.47,"high":105.64,"low":99.82,"open":105.64,"volume":12854500},{"timestamp":1651066200,"date":"2022-04-27","index":1619,"close":99.93,"high":103.97,"low":98.07,"open":98.68,"volume":14308600},{"timestamp":1651152600,"date":"2022-04-28","index":1620,"close":104.64,"high":106,"low":97.39,"open":101.54,"volume":16650900},{"timestamp":1651239000,"date":"2022-04-29","index":1621,"close":99.54,"high":110.44,"low":99.32,"open":103.64,"volume":13448800},{"timestamp":1651498200,"date":"2022-05-02","index":1622,"close":105.86,"high":105.97,"low":97.27,"open":98.3,"volume":14661700},{"timestamp":1651584600,"date":"2022-05-03","index":1623,"close":102.33,"high":108,"low":100.48,"open":104.16,"volume":14675900},{"timestamp":1651671000,"date":"2022-05-04","index":1624,"close":106.79,"high":107.21,"low":93.65,"open":102.25,"volume":25333900},{"timestamp":1651757400,"date":"2022-05-05","index":1625,"close":95.55,"high":104.14,"low":93.12,"open":103.51,"volume":22914500}],"post":[{"timestamp":1651843800,"date":"2022-05-06","index":1626,"close":96.19,"high":98.68,"low":88.56,"open":98.67,"volume":36801900},{"timestamp":1652103000,"date":"2022-05-09","index":1627,"close":83.86,"high":93.97,"low":80.82,"open":93.06,"volume":31319600},{"timestamp":1652189400,"date":"2022-05-10","index":1628,"close":84.39,"high":91.46,"low":80.39,"open":87.29,"volume":25789600},{"timestamp":1652275800,"date":"2022-05-11","index":1629,"close":71.22,"high":85.15,"low":70.33,"open":82.97,"volume":39549300},{"timestamp":1652362200,"date":"2022-05-12","index":1630,"close":75.76,"high":78.14,"low":65.1,"open":68.79,"volume":35208100},{"timestamp":1652448600,"date":"2022-05-13","index":1631,"close":84.15,"high":85.23,"low":80.13,"open":80.37,"volume":28356500},{"timestamp":1652707800,"date":"2022-05-16","index":1632,"close":79.7,"high":84.69,"low":79.31,"open":82.27,"volume":18879600},{"timestamp":1652794200,"date":"2022-05-17","index":1633,"close":84.79,"high":85.56,"low":78.88,"open":82.5,"volume":21675600},{"timestamp":1652880600,"date":"2022-05-18","index":1634,"close":82.06,"high":89.1,"low":81.48,"open":82.73,"volume":24811400},{"timestamp":1652967000,"date":"2022-05-19","index":1635,"close":87.14,"high":89.92,"low":82.08,"open":82.9,"volume":24086900},{"timestamp":1653053400,"date":"2022-05-20","index":1636,"close":83.44,"high":90.25,"low":78.89,"open":88.01,"volume":22714300}]},{"date":"2022-02-24","estimated":0.22,"reported":0.27,"pre":[{"timestamp":1644417000,"date":"2022-02-09","index":1566,"close":112.84,"high":112.9,"low":104.61,"open":104.81,"volume":24064600},{"timestamp":1644503400,"date":"2022-02-10","index":1567,"close":108.94,"high":119,"low":107.3,"open":109.25,"volume":26289600},{"timestamp":1644589800,"date":"2022-02-11","index":1568,"close":107.88,"high":118.04,"low":106.87,"open":112.59,"volume":31484600},{"timestamp":1644849000,"date":"2022-02-14","index":1569,"close":111.64,"high":116.36,"low":106.63,"open":107.79,"volume":22821500},{"timestamp":1644935400,"date":"2022-02-15","index":1570,"close":115.21,"high":115.37,"low":110.27,"open":113.02,"volume":16899000},{"timestamp":1645021800,"date":"2022-02-16","index":1571,"close":109,"high":113.95,"low":108.87,"open":113.95,"volume":17971500},{"timestamp":1645108200,"date":"2022-02-17","index":1572,"close":104.02,"high":110.78,"low":103.36,"open":110.24,"volume":12975400},{"timestamp":1645194600,"date":"2022-02-18","index":1573,"close":97.72,"high":103.89,"low":96.83,"open":103.61,"volume":20520500},{"timestamp":1645540200,"date":"2022-02-22","index":1574,"close":93.91,"high":99.45,"low":93.13,"open":95.77,"volume":16625700},{"timestamp":1645626600,"date":"2022-02-23","index":1575,"close":88.72,"high":95.2,"low":88.57,"open":94.66,"volume":18330800},{"timestamp":1645713000,"date":"2022-02-24","index":1576,"close":94.99,"high":96.16,"low":82.72,"open":83.08,"volume":31915000}],"post":[{"timestamp":1645799400,"date":"2022-02-25","index":1577,"close":119.82,"high":120.7,"low":109.3,"open":114.9,"volume":64569100},{"timestamp":1646058600,"date":"2022-02-28","index":1578,"close":127.5,"high":131.95,"low":118.31,"open":118.31,"volume":52481700},{"timestamp":1646145000,"date":"2022-03-01","index":1579,"close":126.06,"high":131.49,"low":124.36,"open":126.55,"volume":25688200},{"timestamp":1646231400,"date":"2022-03-02","index":1580,"close":124.26,"high":125.53,"low":118.76,"open":124.93,"volume":18998500},{"timestamp":1646317800,"date":"2022-03-03","index":1581,"close":114.22,"high":123.64,"low":113.08,"open":123.13,"volume":18089100},{"timestamp":1646404200,"date":"2022-03-04","index":1582,"close":106.52,"high":119.71,"low":105.07,"open":116.68,"volume":23137800},{"timestamp":1646663400,"date":"2022-03-07","index":1583,"close":97.51,"high":108.08,"low":95.42,"open":107.17,"volume":29481400},{"timestamp":1646749800,"date":"2022-03-08","index":1584,"close":100.62,"high":105.15,"low":93.3,"open":96.71,"volume":25280900},{"timestamp":1646836200,"date":"2022-03-09","index":1585,"close":111.92,"high":113.82,"low":103.39,"open":103.99,"volume":27721900},{"timestamp":1646922600,"date":"2022-03-10","index":1586,"close":108.87,"high":110.58,"low":104.64,"open":110.35,"volume":15651100},{"timestamp":1647009000,"date":"2022-03-11","index":1587,"close":101.93,"high":110.68,"low":101.7,"open":109.88,"volume":13636500}]},{"date":"2021-11-04","estimated":0.37,"reported":0.37,"pre":[{"timestamp":1634823000,"date":"2021-10-21","index":1490,"close":265.08,"high":265.65,"low":253.6,"open":255.54,"volume":7003100},{"timestamp":1634909400,"date":"2021-10-22","index":1491,"close":253.06,"high":262,"low":251.94,"open":259.88,"volume":7656200},{"timestamp":1635168600,"date":"2021-10-25","index":1492,"close":262,"high":262.41,"low":252.53,"open":252.55,"volume":5747700},{"timestamp":1635255000,"date":"2021-10-26","index":1493,"close":263.39,"high":270.16,"low":259.06,"open":263.03,"volume":7089500},{"timestamp":1635341400,"date":"2021-10-27","index":1494,"close":253.02,"high":262.31,"low":252.28,"open":261.92,"volume":6305700},{"timestamp":1635427800,"date":"2021-10-28","index":1495,"close":261.33,"high":261.61,"low":254.66,"open":257.19,"volume":4912900},{"timestamp":1635514200,"date":"2021-10-29","index":1496,"close":254.5,"high":258.75,"low":253.98,"open":258.16,"volume":4093800},{"timestamp":1635773400,"date":"2021-11-01","index":1497,"close":255.04,"high":255.54,"low":251.12,"open":255.12,"volume":4426600},{"timestamp":1635859800,"date":"2021-11-02","index":1498,"close":249.01,"high":255.22,"low":247.4,"open":253.04,"volume":5465900},{"timestamp":1635946200,"date":"2021-11-03","index":1499,"close":252.48,"high":252.82,"low":248.23,"open":249.4,"volume":4205600},{"timestamp":1636032600,"date":"2021-11-04","index":1500,"close":247.46,"high":253.32,"low":244.55,"open":252.64,"volume":10195300}],"post":[{"timestamp":1636119000,"date":"2021-11-05","index":1501,"close":237.38,"high":255.95,"low":237.08,"open":247.64,"volume":15228000},{"timestamp":1636381800,"date":"2021-11-08","index":1502,"close":236.77,"high":241.42,"low":234.15,"open":237.99,"volume":7458700},{"timestamp":1636468200,"date":"2021-11-09","index":1503,"close":230.78,"high":240.9,"low":229.72,"open":238.4,"volume":7280600},{"timestamp":1636554600,"date":"2021-11-10","index":1504,"close":227.21,"high":234.69,"low":225.25,"open":230,"volume":7326800},{"timestamp":1636641000,"date":"2021-11-11","index":1505,"close":226.51,"high":231.22,"low":225.65,"open":231.01,"volume":4699500},{"timestamp":1636727400,"date":"2021-11-12","index":1506,"close":227.3,"high":229.76,"low":226.51,"open":228.2,"volume":5669000},{"timestamp":1636986600,"date":"2021-11-15","index":1507,"close":233.02,"high":238.6,"low":228.8,"open":229,"volume":6501800},{"timestamp":1637073000,"date":"2021-11-16","index":1508,"close":238.47,"high":238.9,"low":230.4,"open":231.3,"volume":5690800},{"timestamp":1637159400,"date":"2021-11-17","index":1509,"close":231.85,"high":241.5,"low":229.69,"open":238.85,"volume":5185100},{"timestamp":1637245800,"date":"2021-11-18","index":1510,"close":230.35,"high":237.82,"low":228.11,"open":234.69,"volume":5396100},{"timestamp":1637332200,"date":"2021-11-19","index":1511,"close":225.14,"high":229.99,"low":224.09,"open":228.63,"volume":7442300}]},{"date":"2021-08-01","estimated":0.31,"reported":0.66,"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":"2021-05-06","estimated":0.16,"reported":0.41,"pre":[{"timestamp":1619098200,"date":"2021-04-22","index":1363,"close":245.11,"high":255.8,"low":242.71,"open":246.46,"volume":12730800},{"timestamp":1619184600,"date":"2021-04-23","index":1364,"close":246.43,"high":247.57,"low":240.34,"open":243.39,"volume":8459800},{"timestamp":1619443800,"date":"2021-04-26","index":1365,"close":255.77,"high":256.97,"low":246.3,"open":248.27,"volume":8494400},{"timestamp":1619530200,"date":"2021-04-27","index":1366,"close":253.79,"high":260.81,"low":253.4,"open":256.96,"volume":6791500},{"timestamp":1619616600,"date":"2021-04-28","index":1367,"close":254.2,"high":258.97,"low":249.4,"open":253,"volume":6140700},{"timestamp":1619703000,"date":"2021-04-29","index":1368,"close":247.76,"high":259.88,"low":245.01,"open":257.36,"volume":6592800},{"timestamp":1619789400,"date":"2021-04-30","index":1369,"close":244.82,"high":249.96,"low":243.39,"open":244.24,"volume":6188300},{"timestamp":1620048600,"date":"2021-05-03","index":1370,"close":243.68,"high":249.42,"low":241.79,"open":246.6,"volume":5268800},{"timestamp":1620135000,"date":"2021-05-04","index":1371,"close":231.19,"high":240.19,"low":228.62,"open":238.83,"volume":9123600},{"timestamp":1620221400,"date":"2021-05-05","index":1372,"close":231.87,"high":240.2,"low":229.8,"open":237.5,"volume":6661000},{"timestamp":1620307800,"date":"2021-05-06","index":1373,"close":223.96,"high":235.35,"low":216.7,"open":235.21,"volume":14759100}],"post":[{"timestamp":1620394200,"date":"2021-05-07","index":1374,"close":233.35,"high":241.7,"low":231.18,"open":240.09,"volume":14836300},{"timestamp":1620653400,"date":"2021-05-10","index":1375,"close":216.43,"high":230,"low":216.01,"open":229.62,"volume":13256900},{"timestamp":1620739800,"date":"2021-05-11","index":1376,"close":220.65,"high":221.78,"low":205.69,"open":205.89,"volume":13676100},{"timestamp":1620826200,"date":"2021-05-12","index":1377,"close":206.67,"high":218.76,"low":205.6,"open":215.3,"volume":11778300},{"timestamp":1620912600,"date":"2021-05-13","index":1378,"close":197.13,"high":211.5,"low":192.29,"open":208.2,"volume":21397100},{"timestamp":1620999000,"date":"2021-05-14","index":1379,"close":207.85,"high":208.3,"low":198.17,"open":200.28,"volume":11497800},{"timestamp":1621258200,"date":"2021-05-17","index":1380,"close":202.92,"high":205,"low":195.55,"open":205,"volume":12133800},{"timestamp":1621344600,"date":"2021-05-18","index":1381,"close":203.16,"high":209.73,"low":199.73,"open":202.5,"volume":10088000},{"timestamp":1621431000,"date":"2021-05-19","index":1382,"close":200.11,"high":200.85,"low":192.21,"open":193.8,"volume":16413300},{"timestamp":1621517400,"date":"2021-05-20","index":1383,"close":204.91,"high":206.69,"low":202.2,"open":202.59,"volume":8336500},{"timestamp":1621603800,"date":"2021-05-21","index":1384,"close":200.01,"high":208.9,"low":199.62,"open":207,"volume":9250300}]},{"date":"2021-02-23","estimated":0.24,"reported":0.32,"pre":[{"timestamp":1612794600,"date":"2021-02-08","index":1312,"close":259.97,"high":264.27,"low":244,"open":245.08,"volume":17114900},{"timestamp":1612881000,"date":"2021-02-09","index":1313,"close":258.12,"high":262.57,"low":250.55,"open":256.58,"volume":10815100},{"timestamp":1612967400,"date":"2021-02-10","index":1314,"close":257.49,"high":263.15,"low":252.75,"open":259.77,"volume":8644600},{"timestamp":1613053800,"date":"2021-02-11","index":1315,"close":265.93,"high":269.67,"low":258.5,"open":262,"volume":10214100},{"timestamp":1613140200,"date":"2021-02-12","index":1316,"close":272.75,"high":273.84,"low":262.53,"open":265.15,"volume":6780800},{"timestamp":1613485800,"date":"2021-02-16","index":1317,"close":276.02,"high":283.19,"low":272.32,"open":277.12,"volume":9193600},{"timestamp":1613572200,"date":"2021-02-17","index":1318,"close":270.94,"high":274.47,"low":260.76,"open":274.37,"volume":11094300},{"timestamp":1613658600,"date":"2021-02-18","index":1319,"close":270.85,"high":272.79,"low":261.85,"open":265.49,"volume":7236400},{"timestamp":1613745000,"date":"2021-02-19","index":1320,"close":276.57,"high":280.94,"low":273.59,"open":275.12,"volume":7373400},{"timestamp":1614004200,"date":"2021-02-22","index":1321,"close":268.08,"high":278.1,"low":266.36,"open":271.85,"volume":9740400},{"timestamp":1614090600,"date":"2021-02-23","index":1322,"close":256.59,"high":261.3,"low":232.5,"open":247.55,"volume":18971900}],"post":[{"timestamp":1614177000,"date":"2021-02-24","index":1323,"close":237.32,"high":246,"low":230.68,"open":243.11,"volume":26123100},{"timestamp":1614263400,"date":"2021-02-25","index":1324,"close":227.11,"high":245.84,"low":223.66,"open":244.87,"volume":15916300},{"timestamp":1614349800,"date":"2021-02-26","index":1325,"close":230.03,"high":232.78,"low":217.4,"open":226.32,"volume":14913800},{"timestamp":1614609000,"date":"2021-03-01","index":1326,"close":241,"high":241.72,"low":232.1,"open":238.11,"volume":8989200},{"timestamp":1614695400,"date":"2021-03-02","index":1327,"close":252.2,"high":258.49,"low":246.47,"open":251.9,"volume":17345800},{"timestamp":1614781800,"date":"2021-03-03","index":1328,"close":234.2,"high":250.95,"low":232.01,"open":249,"volume":12151700},{"timestamp":1614868200,"date":"2021-03-04","index":1329,"close":218.41,"high":232.63,"low":210,"open":228.76,"volume":18496000},{"timestamp":1614954600,"date":"2021-03-05","index":1330,"close":216.44,"high":222.01,"low":191.36,"open":221.27,"volume":24773600},{"timestamp":1615213800,"date":"2021-03-08","index":1331,"close":201.87,"high":221.63,"low":201,"open":217.71,"volume":13488100},{"timestamp":1615300200,"date":"2021-03-09","index":1332,"close":225.09,"high":226.49,"low":211.5,"open":215.37,"volume":14495500},{"timestamp":1615386600,"date":"2021-03-10","index":1333,"close":226.73,"high":237.92,"low":223.21,"open":231.61,"volume":12973100}]},{"date":"2020-11-05","estimated":0.16,"reported":0.34,"pre":[{"timestamp":1603373400,"date":"2020-10-22","index":1239,"close":175.93,"high":181.98,"low":173.61,"open":178.5,"volume":6681600},{"timestamp":1603459800,"date":"2020-10-23","index":1240,"close":176.77,"high":177.79,"low":173.34,"open":177.5,"volume":4167600},{"timestamp":1603719000,"date":"2020-10-26","index":1241,"close":169.89,"high":176.86,"low":166.77,"open":175.01,"volume":6489400},{"timestamp":1603805400,"date":"2020-10-27","index":1242,"close":171.02,"high":176.26,"low":169.26,"open":175.31,"volume":6937600},{"timestamp":1603891800,"date":"2020-10-28","index":1243,"close":167.13,"high":168.94,"low":164.45,"open":166.59,"volume":5420300},{"timestamp":1603978200,"date":"2020-10-29","index":1244,"close":169.86,"high":172.08,"low":168.11,"open":170.08,"volume":4431800},{"timestamp":1604064600,"date":"2020-10-30","index":1245,"close":154.88,"high":167.4,"low":152.43,"open":166.49,"volume":14936400},{"timestamp":1604327400,"date":"2020-11-02","index":1246,"close":155.23,"high":161.24,"low":152.1,"open":158,"volume":8753600},{"timestamp":1604413800,"date":"2020-11-03","index":1247,"close":158.21,"high":161.05,"low":151.1,"open":153.22,"volume":8001400},{"timestamp":1604500200,"date":"2020-11-04","index":1248,"close":171.29,"high":171.36,"low":162.15,"open":166.38,"volume":7760600},{"timestamp":1604586600,"date":"2020-11-05","index":1249,"close":175.23,"high":177.29,"low":172.65,"open":177.1,"volume":15519700}],"post":[{"timestamp":1604673000,"date":"2020-11-06","index":1250,"close":198.08,"high":201.33,"low":182.99,"open":185.24,"volume":27088300},{"timestamp":1604932200,"date":"2020-11-09","index":1251,"close":184.08,"high":197,"low":181.83,"open":191.3,"volume":14986000},{"timestamp":1605018600,"date":"2020-11-10","index":1252,"close":172,"high":183.46,"low":167.11,"open":182.37,"volume":14840000},{"timestamp":1605105000,"date":"2020-11-11","index":1253,"close":183.42,"high":184,"low":177.7,"open":179.65,"volume":9040800},{"timestamp":1605191400,"date":"2020-11-12","index":1254,"close":178.51,"high":185.19,"low":177,"open":184.26,"volume":9138900},{"timestamp":1605277800,"date":"2020-11-13","index":1255,"close":177.19,"high":180.9,"low":175.5,"open":180.6,"volume":6955400},{"timestamp":1605537000,"date":"2020-11-16","index":1256,"close":179.16,"high":179.22,"low":173.01,"open":175.83,"volume":7428200},{"timestamp":1605623400,"date":"2020-11-17","index":1257,"close":187.9,"high":190.74,"low":180.12,"open":180.12,"volume":11140700},{"timestamp":1605709800,"date":"2020-11-18","index":1258,"close":185.54,"high":187.5,"low":182.27,"open":187.49,"volume":5627300},{"timestamp":1605796200,"date":"2020-11-19","index":1259,"close":191.66,"high":194.01,"low":185.74,"open":190.78,"volume":12280100},{"timestamp":1605882600,"date":"2020-11-20","index":1260,"close":195.97,"high":200.99,"low":191.55,"open":193.69,"volume":10935100}]},{"date":"2020-08-04","estimated":-0.05,"reported":0.18,"pre":[{"timestamp":1595338200,"date":"2020-07-21","index":1173,"close":126.99,"high":130.8,"low":125.07,"open":129.95,"volume":10777800},{"timestamp":1595424600,"date":"2020-07-22","index":1174,"close":129.18,"high":131.71,"low":127.06,"open":127.49,"volume":8437500},{"timestamp":1595511000,"date":"2020-07-23","index":1175,"close":122.93,"high":129.85,"low":121.32,"open":127.74,"volume":11010200},{"timestamp":1595597400,"date":"2020-07-24","index":1176,"close":121.41,"high":122.91,"low":117,"open":119.89,"volume":8060000},{"timestamp":1595856600,"date":"2020-07-27","index":1177,"close":125.75,"high":126.77,"low":122.34,"open":124.62,"volume":9685700},{"timestamp":1595943000,"date":"2020-07-28","index":1178,"close":123.51,"high":127.53,"low":123.32,"open":125.2,"volume":7126100},{"timestamp":1596029400,"date":"2020-07-29","index":1179,"close":128.55,"high":128.95,"low":124.9,"open":125.14,"volume":8693400},{"timestamp":1596115800,"date":"2020-07-30","index":1180,"close":129.13,"high":131.37,"low":125.33,"open":128.54,"volume":10192300},{"timestamp":1596202200,"date":"2020-07-31","index":1181,"close":129.85,"high":131.9,"low":127.36,"open":131.34,"volume":8599700},{"timestamp":1596461400,"date":"2020-08-03","index":1182,"close":134.8,"high":136.13,"low":130.26,"open":130.26,"volume":11472600},{"timestamp":1596547800,"date":"2020-08-04","index":1183,"close":136.83,"high":137.8,"low":133.6,"open":135.88,"volume":10870300}],"post":[{"timestamp":1596634200,"date":"2020-08-05","index":1184,"close":146.55,"high":158.43,"low":146.2,"open":153.16,"volume":39507000},{"timestamp":1596720600,"date":"2020-08-06","index":1185,"close":154,"high":155.89,"low":149.12,"open":149.76,"volume":19352800},{"timestamp":1596807000,"date":"2020-08-07","index":1186,"close":147.22,"high":153.84,"low":143.35,"open":151.51,"volume":15577300},{"timestamp":1597066200,"date":"2020-08-10","index":1187,"close":139.34,"high":147.82,"low":138.66,"open":147.53,"volume":13066300},{"timestamp":1597152600,"date":"2020-08-11","index":1188,"close":138.25,"high":142.95,"low":135.03,"open":137.94,"volume":13157100},{"timestamp":1597239000,"date":"2020-08-12","index":1189,"close":139.02,"high":143.42,"low":137.69,"open":140.01,"volume":10596900},{"timestamp":1597325400,"date":"2020-08-13","index":1190,"close":143.19,"high":145.51,"low":140.2,"open":140.9,"volume":9835000},{"timestamp":1597411800,"date":"2020-08-14","index":1191,"close":141.96,"high":144,"low":139.73,"open":143.89,"volume":6654700},{"timestamp":1597671000,"date":"2020-08-17","index":1192,"close":152.48,"high":153.68,"low":143.18,"open":144.49,"volume":13280500},{"timestamp":1597757400,"date":"2020-08-18","index":1193,"close":151.04,"high":153.19,"low":147.41,"open":151.97,"volume":8523400},{"timestamp":1597843800,"date":"2020-08-19","index":1194,"close":150.37,"high":152.35,"low":148.56,"open":151.22,"volume":6539900}]},{"date":"2020-05-06","estimated":0.13,"reported":-0.02,"pre":[{"timestamp":1587562200,"date":"2020-04-22","index":1111,"close":60.96,"high":61.25,"low":58.01,"open":59.35,"volume":13444900},{"timestamp":1587648600,"date":"2020-04-23","index":1112,"close":61.82,"high":63.5,"low":60.92,"open":61.31,"volume":13098800},{"timestamp":1587735000,"date":"2020-04-24","index":1113,"close":62.01,"high":62.56,"low":61.04,"open":62.23,"volume":9625000},{"timestamp":1587994200,"date":"2020-04-27","index":1114,"close":63.55,"high":64.24,"low":61.81,"open":63.61,"volume":10241700},{"timestamp":1588080600,"date":"2020-04-28","index":1115,"close":61.75,"high":65.03,"low":60.9,"open":64.17,"volume":11852100},{"timestamp":1588167000,"date":"2020-04-29","index":1116,"close":65.77,"high":66.72,"low":63.39,"open":63.44,"volume":14387300},{"timestamp":1588253400,"date":"2020-04-30","index":1117,"close":65.14,"high":66.89,"low":64.72,"open":65,"volume":10525900},{"timestamp":1588339800,"date":"2020-05-01","index":1118,"close":63,"high":63.91,"low":61.44,"open":62.84,"volume":10042400},{"timestamp":1588599000,"date":"2020-05-04","index":1119,"close":63.69,"high":64.17,"low":61.09,"open":61.34,"volume":7556900},{"timestamp":1588685400,"date":"2020-05-05","index":1120,"close":66.69,"high":68.59,"low":65.21,"open":66,"volume":12011500},{"timestamp":1588771800,"date":"2020-05-06","index":1121,"close":68.1,"high":69.81,"low":67.12,"open":67.32,"volume":16202900}],"post":[{"timestamp":1588858200,"date":"2020-05-07","index":1122,"close":74.62,"high":76.8,"low":69.58,"open":69.86,"volume":31027000},{"timestamp":1588944600,"date":"2020-05-08","index":1123,"close":76.05,"high":76.4,"low":72,"open":72.04,"volume":20030600},{"timestamp":1589203800,"date":"2020-05-11","index":1124,"close":74.9,"high":75.9,"low":74.36,"open":75.7,"volume":12720600},{"timestamp":1589290200,"date":"2020-05-12","index":1125,"close":75.21,"high":77.39,"low":74.31,"open":76,"volume":17015500},{"timestamp":1589376600,"date":"2020-05-13","index":1126,"close":73.79,"high":75.8,"low":70.82,"open":75.32,"volume":13970100},{"timestamp":1589463000,"date":"2020-05-14","index":1127,"close":78.2,"high":78.25,"low":71.07,"open":72.17,"volume":16038900},{"timestamp":1589549400,"date":"2020-05-15","index":1128,"close":80.26,"high":81.13,"low":76.65,"open":77.75,"volume":16312000},{"timestamp":1589808600,"date":"2020-05-18","index":1129,"close":76.63,"high":81.35,"low":76.44,"open":78.7,"volume":16215500},{"timestamp":1589895000,"date":"2020-05-19","index":1130,"close":79.25,"high":82.14,"low":76.25,"open":76.45,"volume":14225500},{"timestamp":1589981400,"date":"2020-05-20","index":1131,"close":82.04,"high":83.1,"low":80.52,"open":81.5,"volume":10152200},{"timestamp":1590067800,"date":"2020-05-21","index":1132,"close":81.49,"high":81.7,"low":78.76,"open":79.5,"volume":10082100}]},{"date":"2020-02-26","estimated":0.21,"reported":0.23,"pre":[{"timestamp":1581431400,"date":"2020-02-11","index":1062,"close":79.88,"high":81.45,"low":79.61,"open":80.56,"volume":3972800},{"timestamp":1581517800,"date":"2020-02-12","index":1063,"close":80,"high":80.91,"low":79.61,"open":80.01,"volume":3574900},{"timestamp":1581604200,"date":"2020-02-13","index":1064,"close":80.99,"high":82.54,"low":79.08,"open":79.3,"volume":6872100},{"timestamp":1581690600,"date":"2020-02-14","index":1065,"close":81.86,"high":82.59,"low":81.01,"open":81.39,"volume":5073200},{"timestamp":1582036200,"date":"2020-02-18","index":1066,"close":82.42,"high":82.98,"low":81.35,"open":81.68,"volume":4723800},{"timestamp":1582122600,"date":"2020-02-19","index":1067,"close":85.24,"high":86.48,"low":82.93,"open":83.01,"volume":9115000},{"timestamp":1582209000,"date":"2020-02-20","index":1068,"close":85.7,"high":87.25,"low":80.3,"open":85.23,"volume":12070000},{"timestamp":1582295400,"date":"2020-02-21","index":1069,"close":83.49,"high":86.21,"low":82.72,"open":85.63,"volume":7739700},{"timestamp":1582554600,"date":"2020-02-24","index":1070,"close":80.21,"high":80.85,"low":76.07,"open":76.57,"volume":11071500},{"timestamp":1582641000,"date":"2020-02-25","index":1071,"close":77.05,"high":81.4,"low":75.79,"open":80.74,"volume":9425300},{"timestamp":1582727400,"date":"2020-02-26","index":1072,"close":76.59,"high":79.08,"low":76,"open":77.68,"volume":11164000}],"post":[{"timestamp":1582813800,"date":"2020-02-27","index":1073,"close":79.31,"high":85.93,"low":79.05,"open":81.39,"volume":35935000},{"timestamp":1582900200,"date":"2020-02-28","index":1074,"close":83.33,"high":84.15,"low":76.42,"open":76.44,"volume":23461400},{"timestamp":1583159400,"date":"2020-03-02","index":1075,"close":80.67,"high":84.42,"low":79.57,"open":82.8,"volume":17800000},{"timestamp":1583245800,"date":"2020-03-03","index":1076,"close":78.84,"high":80.6,"low":75.81,"open":80.49,"volume":18049700},{"timestamp":1583332200,"date":"2020-03-04","index":1077,"close":79.26,"high":79.49,"low":75.82,"open":78.35,"volume":13374600},{"timestamp":1583418600,"date":"2020-03-05","index":1078,"close":76.32,"high":79.02,"low":75.66,"open":77.78,"volume":11269400},{"timestamp":1583505000,"date":"2020-03-06","index":1079,"close":73.09,"high":75.94,"low":70.27,"open":75.03,"volume":16409400},{"timestamp":1583760600,"date":"2020-03-09","index":1080,"close":65.73,"high":67.41,"low":63.33,"open":67.21,"volume":16418400},{"timestamp":1583847000,"date":"2020-03-10","index":1081,"close":67.24,"high":68.56,"low":63.37,"open":68.32,"volume":11806900},{"timestamp":1583933400,"date":"2020-03-11","index":1082,"close":62.44,"high":66.35,"low":60.82,"open":66.35,"volume":13618700},{"timestamp":1584019800,"date":"2020-03-12","index":1083,"close":53.57,"high":58.04,"low":52.97,"open":55,"volume":19529200}]},{"date":"2019-11-06","estimated":0.2,"reported":0.25,"pre":[{"timestamp":1571837400,"date":"2019-10-23","index":987,"close":58.36,"high":59.69,"low":57.62,"open":58.9,"volume":7628800},{"timestamp":1571923800,"date":"2019-10-24","index":988,"close":61.72,"high":61.77,"low":59.59,"open":59.62,"volume":7998100},{"timestamp":1572010200,"date":"2019-10-25","index":989,"close":62.89,"high":63.25,"low":61.11,"open":61.48,"volume":5189300},{"timestamp":1572269400,"date":"2019-10-28","index":990,"close":62.8,"high":63.43,"low":61.91,"open":62.82,"volume":7171200},{"timestamp":1572355800,"date":"2019-10-29","index":991,"close":62.41,"high":63.62,"low":62.38,"open":62.8,"volume":4030900},{"timestamp":1572442200,"date":"2019-10-30","index":992,"close":62.16,"high":62.73,"low":61.47,"open":62.51,"volume":4832800},{"timestamp":1572528600,"date":"2019-10-31","index":993,"close":61.43,"high":62.65,"low":60.9,"open":62,"volume":4416100},{"timestamp":1572615000,"date":"2019-11-01","index":994,"close":62.6,"high":62.81,"low":61.46,"open":61.57,"volume":6184900},{"timestamp":1572877800,"date":"2019-11-04","index":995,"close":62.38,"high":63.83,"low":62.36,"open":63.3,"volume":6046700},{"timestamp":1572964200,"date":"2019-11-05","index":996,"close":61.06,"high":62.55,"low":59.91,"open":62.5,"volume":8552000},{"timestamp":1573050600,"date":"2019-11-06","index":997,"close":61.34,"high":61.93,"low":60.58,"open":61.33,"volume":12855600}],"post":[{"timestamp":1573137000,"date":"2019-11-07","index":998,"close":64.41,"high":66.6,"low":60.54,"open":61.91,"volume":25984000},{"timestamp":1573223400,"date":"2019-11-08","index":999,"close":62.45,"high":63.45,"low":61.33,"open":63.18,"volume":11629500},{"timestamp":1573482600,"date":"2019-11-11","index":1000,"close":63.79,"high":64.89,"low":61.88,"open":61.88,"volume":12711100},{"timestamp":1573569000,"date":"2019-11-12","index":1001,"close":61.54,"high":63.99,"low":60.82,"open":63.88,"volume":11296300},{"timestamp":1573655400,"date":"2019-11-13","index":1002,"close":61.51,"high":62.14,"low":60.85,"open":61.3,"volume":5509200},{"timestamp":1573741800,"date":"2019-11-14","index":1003,"close":62.99,"high":63,"low":61.35,"open":61.65,"volume":7406800},{"timestamp":1573828200,"date":"2019-11-15","index":1004,"close":64.7,"high":64.72,"low":63.1,"open":63.2,"volume":7791800},{"timestamp":1574087400,"date":"2019-11-18","index":1005,"close":65.74,"high":66.38,"low":64.23,"open":64.5,"volume":7409100},{"timestamp":1574173800,"date":"2019-11-19","index":1006,"close":66.37,"high":66.5,"low":65.14,"open":65.7,"volume":6884200},{"timestamp":1574260200,"date":"2019-11-20","index":1007,"close":67.17,"high":67.75,"low":66.02,"open":66.36,"volume":9595800},{"timestamp":1574346600,"date":"2019-11-21","index":1008,"close":67.42,"high":67.67,"low":66.28,"open":67.17,"volume":7864400}]},{"date":"2019-08-01","estimated":0.17,"reported":0.21,"pre":[{"timestamp":1563456600,"date":"2019-07-18","index":919,"close":81.06,"high":82.14,"low":80.22,"open":80.87,"volume":6834600},{"timestamp":1563543000,"date":"2019-07-19","index":920,"close":78.51,"high":81.7,"low":78.42,"open":81.61,"volume":6877500},{"timestamp":1563802200,"date":"2019-07-22","index":921,"close":78.57,"high":79.63,"low":78.38,"open":79.13,"volume":4001900},{"timestamp":1563888600,"date":"2019-07-23","index":922,"close":78.84,"high":79.37,"low":77.86,"open":79,"volume":3624800},{"timestamp":1563975000,"date":"2019-07-24","index":923,"close":80.43,"high":80.5,"low":78.43,"open":78.67,"volume":4751000},{"timestamp":1564061400,"date":"2019-07-25","index":924,"close":80.02,"high":81.09,"low":79.13,"open":80.15,"volume":6000400},{"timestamp":1564147800,"date":"2019-07-26","index":925,"close":81.81,"high":82.32,"low":80.63,"open":80.63,"volume":5668200},{"timestamp":1564407000,"date":"2019-07-29","index":926,"close":80.2,"high":82,"low":79.06,"open":81.88,"volume":7211400},{"timestamp":1564493400,"date":"2019-07-30","index":927,"close":80.49,"high":81.19,"low":79.38,"open":80.23,"volume":5369300},{"timestamp":1564579800,"date":"2019-07-31","index":928,"close":80.41,"high":81.95,"low":79.01,"open":81.17,"volume":7406900},{"timestamp":1564666200,"date":"2019-08-01","index":929,"close":80.98,"high":83.2,"low":80,"open":81.1,"volume":16099700}],"post":[{"timestamp":1564752600,"date":"2019-08-02","index":930,"close":69.6,"high":70.81,"low":67.25,"open":70.8,"volume":43722000},{"timestamp":1565011800,"date":"2019-08-05","index":931,"close":64.85,"high":66.5,"low":63.69,"open":66.2,"volume":21651500},{"timestamp":1565098200,"date":"2019-08-06","index":932,"close":64.6,"high":67.4,"low":63.15,"open":66.85,"volume":14970800},{"timestamp":1565184600,"date":"2019-08-07","index":933,"close":65,"high":65.26,"low":62.85,"open":63.18,"volume":9246500},{"timestamp":1565271000,"date":"2019-08-08","index":934,"close":66.27,"high":66.57,"low":64.93,"open":66.07,"volume":9461900},{"timestamp":1565357400,"date":"2019-08-09","index":935,"close":65.01,"high":66.12,"low":64.32,"open":65.97,"volume":7216900},{"timestamp":1565616600,"date":"2019-08-12","index":936,"close":62.3,"high":64.24,"low":60.25,"open":64.02,"volume":8516800},{"timestamp":1565703000,"date":"2019-08-13","index":937,"close":63,"high":63.5,"low":61.52,"open":62,"volume":11917600},{"timestamp":1565789400,"date":"2019-08-14","index":938,"close":61.55,"high":62.35,"low":60.47,"open":61.85,"volume":8577900},{"timestamp":1565875800,"date":"2019-08-15","index":939,"close":62,"high":62.68,"low":61.24,"open":62.01,"volume":7080300},{"timestamp":1565962200,"date":"2019-08-16","index":940,"close":62.87,"high":63.21,"low":62.13,"open":62.61,"volume":5421400}]},{"date":"2019-05-01","estimated":0.08,"reported":0.11,"pre":[{"timestamp":1555421400,"date":"2019-04-16","index":855,"close":73.49,"high":75.18,"low":72.77,"open":74.9,"volume":6391500},{"timestamp":1555507800,"date":"2019-04-17","index":856,"close":72.76,"high":73.9,"low":72.21,"open":73.89,"volume":5901200},{"timestamp":1555594200,"date":"2019-04-18","index":857,"close":70.74,"high":72.75,"low":69.79,"open":72.5,"volume":11829500},{"timestamp":1555939800,"date":"2019-04-22","index":858,"close":72.58,"high":72.88,"low":70,"open":70.05,"volume":7867700},{"timestamp":1556026200,"date":"2019-04-23","index":859,"close":72.45,"high":73.2,"low":72.02,"open":72.99,"volume":6250000},{"timestamp":1556112600,"date":"2019-04-24","index":860,"close":71.99,"high":73.56,"low":71.73,"open":72.7,"volume":7056500},{"timestamp":1556199000,"date":"2019-04-25","index":861,"close":72.65,"high":73.5,"low":72.01,"open":72.34,"volume":6384900},{"timestamp":1556285400,"date":"2019-04-26","index":862,"close":71.55,"high":73.17,"low":70.86,"open":73.15,"volume":7426900},{"timestamp":1556544600,"date":"2019-04-29","index":863,"close":72.72,"high":73.87,"low":71.5,"open":71.54,"volume":8627300},{"timestamp":1556631000,"date":"2019-04-30","index":864,"close":72.82,"high":73.85,"low":72.27,"open":72.59,"volume":7192100},{"timestamp":1556717400,"date":"2019-05-01","index":865,"close":73.62,"high":74.73,"low":73.17,"open":73.95,"volume":15731100}],"post":[{"timestamp":1556803800,"date":"2019-05-02","index":866,"close":67.74,"high":70.5,"low":66.05,"open":69.8,"volume":34399600},{"timestamp":1556890200,"date":"2019-05-03","index":867,"close":68.52,"high":68.67,"low":66.6,"open":67.91,"volume":9187200},{"timestamp":1557149400,"date":"2019-05-06","index":868,"close":70.14,"high":70.29,"low":65.41,"open":65.46,"volume":13595800},{"timestamp":1557235800,"date":"2019-05-07","index":869,"close":68.42,"high":70.34,"low":67.37,"open":69.98,"volume":10764100},{"timestamp":1557322200,"date":"2019-05-08","index":870,"close":67.25,"high":68.29,"low":66.78,"open":68.22,"volume":9863000},{"timestamp":1557408600,"date":"2019-05-09","index":871,"close":66.39,"high":66.62,"low":64.68,"open":66.53,"volume":9178500},{"timestamp":1557495000,"date":"2019-05-10","index":872,"close":65.99,"high":67.09,"low":64.46,"open":65.93,"volume":7689900},{"timestamp":1557754200,"date":"2019-05-13","index":873,"close":62.39,"high":64.31,"low":61.65,"open":63.9,"volume":14597100},{"timestamp":1557840600,"date":"2019-05-14","index":874,"close":64.11,"high":65.24,"low":62.48,"open":62.99,"volume":10036600},{"timestamp":1557927000,"date":"2019-05-15","index":875,"close":65.23,"high":65.23,"low":63.44,"open":63.6,"volume":7857700},{"timestamp":1558013400,"date":"2019-05-16","index":876,"close":66.4,"high":67.15,"low":65.05,"open":65.11,"volume":8587800}]},{"date":"2019-02-27","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1549981800,"date":"2019-02-12","index":811,"close":75.59,"high":75.89,"low":74.84,"open":75.55,"volume":8947700},{"timestamp":1550068200,"date":"2019-02-13","index":812,"close":75.63,"high":77.25,"low":75.4,"open":76,"volume":10212300},{"timestamp":1550154600,"date":"2019-02-14","index":813,"close":75.67,"high":76.06,"low":73.8,"open":74.89,"volume":7671800},{"timestamp":1550241000,"date":"2019-02-15","index":814,"close":75.64,"high":76.86,"low":75.1,"open":76.22,"volume":7148900},{"timestamp":1550586600,"date":"2019-02-19","index":815,"close":76.64,"high":77.1,"low":75.79,"open":75.96,"volume":7438600},{"timestamp":1550673000,"date":"2019-02-20","index":816,"close":75.97,"high":77.67,"low":75.11,"open":77,"volume":8773800},{"timestamp":1550759400,"date":"2019-02-21","index":817,"close":74.43,"high":76.5,"low":74.14,"open":75.95,"volume":7645100},{"timestamp":1550845800,"date":"2019-02-22","index":818,"close":76.08,"high":76.08,"low":74.85,"open":74.88,"volume":7614800},{"timestamp":1551105000,"date":"2019-02-25","index":819,"close":77.13,"high":78.56,"low":76.78,"open":77.8,"volume":8757600},{"timestamp":1551191400,"date":"2019-02-26","index":820,"close":77.95,"high":78.19,"low":76.87,"open":77.3,"volume":8544300},{"timestamp":1551277800,"date":"2019-02-27","index":821,"close":79.32,"high":79.56,"low":77.39,"open":78,"volume":19712500}],"post":[{"timestamp":1551364200,"date":"2019-02-28","index":822,"close":81.24,"high":82.78,"low":74.57,"open":75.92,"volume":41441000},{"timestamp":1551450600,"date":"2019-03-01","index":823,"close":77.46,"high":81.03,"low":76.69,"open":80.97,"volume":22485900},{"timestamp":1551709800,"date":"2019-03-04","index":824,"close":74.69,"high":78.49,"low":73.05,"open":77.99,"volume":16804800},{"timestamp":1551796200,"date":"2019-03-05","index":825,"close":76.04,"high":76.51,"low":73.76,"open":74.89,"volume":9711800},{"timestamp":1551882600,"date":"2019-03-06","index":826,"close":75.14,"high":75.95,"low":74.29,"open":75.55,"volume":7174000},{"timestamp":1551969000,"date":"2019-03-07","index":827,"close":74.11,"high":75.29,"low":73.18,"open":74.79,"volume":9561700},{"timestamp":1552055400,"date":"2019-03-08","index":828,"close":74.4,"high":74.4,"low":71.1,"open":71.95,"volume":9025200},{"timestamp":1552311000,"date":"2019-03-11","index":829,"close":75.53,"high":75.95,"low":74.62,"open":74.99,"volume":7901700},{"timestamp":1552397400,"date":"2019-03-12","index":830,"close":76.77,"high":78,"low":75.8,"open":76,"volume":9494800},{"timestamp":1552483800,"date":"2019-03-13","index":831,"close":77.85,"high":78.85,"low":76.95,"open":77.39,"volume":8664000},{"timestamp":1552570200,"date":"2019-03-14","index":832,"close":77.38,"high":78.72,"low":77.1,"open":78,"volume":6579200}]},{"date":"2018-11-07","estimated":0.11,"reported":0.13,"pre":[{"timestamp":1540387800,"date":"2018-10-24","index":737,"close":69.34,"high":75.21,"low":69.1,"open":74.07,"volume":15587900},{"timestamp":1540474200,"date":"2018-10-25","index":738,"close":73.49,"high":74.4,"low":69.5,"open":70.15,"volume":13759200},{"timestamp":1540560600,"date":"2018-10-26","index":739,"close":71.12,"high":73.31,"low":68.9,"open":70.71,"volume":16771800},{"timestamp":1540819800,"date":"2018-10-29","index":740,"close":67.28,"high":73.55,"low":65.37,"open":72.47,"volume":20295600},{"timestamp":1540906200,"date":"2018-10-30","index":741,"close":68.76,"high":68.9,"low":64.49,"open":65.91,"volume":17359100},{"timestamp":1540992600,"date":"2018-10-31","index":742,"close":73.45,"high":74.52,"low":71.04,"open":71.11,"volume":17915800},{"timestamp":1541079000,"date":"2018-11-01","index":743,"close":76.74,"high":77.17,"low":72.5,"open":74.01,"volume":13574000},{"timestamp":1541165400,"date":"2018-11-02","index":744,"close":77.76,"high":79.94,"low":76.32,"open":76.77,"volume":13561600},{"timestamp":1541428200,"date":"2018-11-05","index":745,"close":75.01,"high":76.97,"low":72.22,"open":76.87,"volume":16851400},{"timestamp":1541514600,"date":"2018-11-06","index":746,"close":77.31,"high":79.37,"low":76.27,"open":76.91,"volume":18563300},{"timestamp":1541601000,"date":"2018-11-07","index":747,"close":82.69,"high":83,"low":78.44,"open":78.52,"volume":24041900}],"post":[{"timestamp":1541687400,"date":"2018-11-08","index":748,"close":75.23,"high":80.6,"low":73.66,"open":79.43,"volume":35808900},{"timestamp":1541773800,"date":"2018-11-09","index":749,"close":73.27,"high":74.6,"low":71.5,"open":73.1,"volume":17267100},{"timestamp":1542033000,"date":"2018-11-12","index":750,"close":69.83,"high":73.8,"low":67.21,"open":73.01,"volume":19982100},{"timestamp":1542119400,"date":"2018-11-13","index":751,"close":71.85,"high":72.8,"low":68.5,"open":70.29,"volume":18485900},{"timestamp":1542205800,"date":"2018-11-14","index":752,"close":69.81,"high":73.42,"low":68.51,"open":72.45,"volume":14251900},{"timestamp":1542292200,"date":"2018-11-15","index":753,"close":73.6,"high":74.22,"low":69.06,"open":70.19,"volume":12244400},{"timestamp":1542378600,"date":"2018-11-16","index":754,"close":70.59,"high":73.2,"low":69.94,"open":71.51,"volume":13311400},{"timestamp":1542637800,"date":"2018-11-19","index":755,"close":62.97,"high":70.4,"low":62.7,"open":70.09,"volume":22491200},{"timestamp":1542724200,"date":"2018-11-20","index":756,"close":61.82,"high":63.58,"low":55.37,"open":56,"volume":34865500},{"timestamp":1542810600,"date":"2018-11-21","index":757,"close":62.62,"high":63.96,"low":60.27,"open":63.31,"volume":15670500},{"timestamp":1542983400,"date":"2018-11-23","index":758,"close":63.47,"high":64,"low":61.53,"open":61.67,"volume":6010500}]},{"date":"2018-08-01","estimated":0.11,"reported":0.13,"pre":[{"timestamp":1531920600,"date":"2018-07-18","index":668,"close":68.29,"high":68.83,"low":67.42,"open":68.45,"volume":4913100},{"timestamp":1532007000,"date":"2018-07-19","index":669,"close":70.32,"high":71.32,"low":68.85,"open":69.4,"volume":11981300},{"timestamp":1532093400,"date":"2018-07-20","index":670,"close":70.41,"high":72.09,"low":70.17,"open":70.95,"volume":9262800},{"timestamp":1532352600,"date":"2018-07-23","index":671,"close":71.6,"high":72.21,"low":69.65,"open":70.5,"volume":7059700},{"timestamp":1532439000,"date":"2018-07-24","index":672,"close":69.36,"high":72.8,"low":68.2,"open":72.57,"volume":12188100},{"timestamp":1532525400,"date":"2018-07-25","index":673,"close":72.53,"high":72.53,"low":69.63,"open":69.73,"volume":8286200},{"timestamp":1532611800,"date":"2018-07-26","index":674,"close":71.99,"high":72.33,"low":70.11,"open":71.18,"volume":6744500},{"timestamp":1532698200,"date":"2018-07-27","index":675,"close":69.85,"high":73.19,"low":68.76,"open":72.48,"volume":8687200},{"timestamp":1532957400,"date":"2018-07-30","index":676,"close":65.62,"high":70.2,"low":64.21,"open":70.04,"volume":13599000},{"timestamp":1533043800,"date":"2018-07-31","index":677,"close":64.65,"high":66.8,"low":63.21,"open":65.88,"volume":10692300},{"timestamp":1533130200,"date":"2018-08-01","index":678,"close":66.86,"high":67.41,"low":65,"open":65.1,"volume":11990400}],"post":[{"timestamp":1533216600,"date":"2018-08-02","index":679,"close":72.65,"high":72.82,"low":64.22,"open":65.25,"volume":20831900},{"timestamp":1533303000,"date":"2018-08-03","index":680,"close":68.36,"high":72.43,"low":67.83,"open":72.1,"volume":14949000},{"timestamp":1533562200,"date":"2018-08-06","index":681,"close":70.92,"high":71,"low":68.74,"open":69.61,"volume":10876000},{"timestamp":1533648600,"date":"2018-08-07","index":682,"close":71,"high":71.59,"low":69.93,"open":70.89,"volume":6589700},{"timestamp":1533735000,"date":"2018-08-08","index":683,"close":70.82,"high":71.1,"low":69.55,"open":70.85,"volume":5006400},{"timestamp":1533821400,"date":"2018-08-09","index":684,"close":69.38,"high":71.27,"low":69.3,"open":71.12,"volume":6312700},{"timestamp":1533907800,"date":"2018-08-10","index":685,"close":70.6,"high":72.23,"low":68.9,"open":69.22,"volume":13371600},{"timestamp":1534167000,"date":"2018-08-13","index":686,"close":72.37,"high":74.49,"low":70.6,"open":70.69,"volume":13082400},{"timestamp":1534253400,"date":"2018-08-14","index":687,"close":74.97,"high":75.15,"low":73.48,"open":73.67,"volume":10883300},{"timestamp":1534339800,"date":"2018-08-15","index":688,"close":72.24,"high":75.45,"low":71.45,"open":74.49,"volume":13050900},{"timestamp":1534426200,"date":"2018-08-16","index":689,"close":72.76,"high":73.43,"low":71.6,"open":73.4,"volume":8175200}]},{"date":"2018-05-02","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1524058200,"date":"2018-04-18","index":605,"close":51.38,"high":51.68,"low":48.76,"open":49.34,"volume":11145500},{"timestamp":1524144600,"date":"2018-04-19","index":606,"close":50.63,"high":51.58,"low":50.09,"open":51.13,"volume":8926400},{"timestamp":1524231000,"date":"2018-04-20","index":607,"close":51.46,"high":52.5,"low":50.66,"open":50.89,"volume":9079200},{"timestamp":1524490200,"date":"2018-04-23","index":608,"close":50.35,"high":51.99,"low":50.12,"open":51.8,"volume":7092100},{"timestamp":1524576600,"date":"2018-04-24","index":609,"close":46.01,"high":50.35,"low":45.31,"open":50.35,"volume":18383900},{"timestamp":1524663000,"date":"2018-04-25","index":610,"close":44.75,"high":46.9,"low":43.72,"open":46.8,"volume":16085100},{"timestamp":1524749400,"date":"2018-04-26","index":611,"close":46.74,"high":47.37,"low":45.6,"open":46.11,"volume":10236800},{"timestamp":1524835800,"date":"2018-04-27","index":612,"close":47.57,"high":48.77,"low":47.19,"open":48,"volume":10176400},{"timestamp":1525095000,"date":"2018-04-30","index":613,"close":47.34,"high":48.92,"low":45.76,"open":47.7,"volume":16758000},{"timestamp":1525181400,"date":"2018-05-01","index":614,"close":48.2,"high":48.5,"low":46.69,"open":47.11,"volume":7670000},{"timestamp":1525267800,"date":"2018-05-02","index":615,"close":48.66,"high":50,"low":48.3,"open":48.34,"volume":18113300}],"post":[{"timestamp":1525354200,"date":"2018-05-03","index":616,"close":49.21,"high":49.48,"low":46.5,"open":46.7,"volume":20472800},{"timestamp":1525440600,"date":"2018-05-04","index":617,"close":49.1,"high":49.67,"low":48.15,"open":48.3,"volume":10442100},{"timestamp":1525699800,"date":"2018-05-07","index":618,"close":51.12,"high":51.82,"low":49.05,"open":49.1,"volume":13758900},{"timestamp":1525786200,"date":"2018-05-08","index":619,"close":53.32,"high":53.68,"low":50.24,"open":51.21,"volume":18013400},{"timestamp":1525872600,"date":"2018-05-09","index":620,"close":54.26,"high":54.89,"low":52.43,"open":53.15,"volume":12653500},{"timestamp":1525959000,"date":"2018-05-10","index":621,"close":54.65,"high":55.5,"low":53.86,"open":54.52,"volume":10628800},{"timestamp":1526045400,"date":"2018-05-11","index":622,"close":54.73,"high":55.48,"low":54.01,"open":54.54,"volume":7470500},{"timestamp":1526304600,"date":"2018-05-14","index":623,"close":54.28,"high":56.08,"low":54.05,"open":55.05,"volume":10681900},{"timestamp":1526391000,"date":"2018-05-15","index":624,"close":54.65,"high":55,"low":53.13,"open":54.02,"volume":7653600},{"timestamp":1526477400,"date":"2018-05-16","index":625,"close":56.59,"high":56.72,"low":54.46,"open":54.78,"volume":10878800},{"timestamp":1526563800,"date":"2018-05-17","index":626,"close":54.82,"high":57.19,"low":54.6,"open":56.5,"volume":14528400}]},{"date":"2018-02-27","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1518445800,"date":"2018-02-12","index":560,"close":39.92,"high":40.46,"low":38.8,"open":39.81,"volume":9912800},{"timestamp":1518532200,"date":"2018-02-13","index":561,"close":42.11,"high":42.68,"low":39.74,"open":39.85,"volume":13293800},{"timestamp":1518618600,"date":"2018-02-14","index":562,"close":41.85,"high":42.49,"low":40.72,"open":41.81,"volume":16185700},{"timestamp":1518705000,"date":"2018-02-15","index":563,"close":44.29,"high":45.04,"low":42.22,"open":42.3,"volume":19642300},{"timestamp":1518791400,"date":"2018-02-16","index":564,"close":44.11,"high":45.19,"low":43.54,"open":44.03,"volume":10247800},{"timestamp":1519137000,"date":"2018-02-20","index":565,"close":44.93,"high":46.44,"low":44.36,"open":44.56,"volume":15747000},{"timestamp":1519223400,"date":"2018-02-21","index":566,"close":44.1,"high":45.9,"low":43.8,"open":45.85,"volume":11365400},{"timestamp":1519309800,"date":"2018-02-22","index":567,"close":44.9,"high":45,"low":44.01,"open":44.37,"volume":7078200},{"timestamp":1519396200,"date":"2018-02-23","index":568,"close":44.86,"high":45.46,"low":44.22,"open":45.02,"volume":7901400},{"timestamp":1519655400,"date":"2018-02-26","index":569,"close":46.55,"high":46.85,"low":45.25,"open":45.5,"volume":13615200},{"timestamp":1519741800,"date":"2018-02-27","index":570,"close":45.91,"high":47.11,"low":45.41,"open":46.56,"volume":19449200}],"post":[{"timestamp":1519828200,"date":"2018-02-28","index":571,"close":46.05,"high":48,"low":45.55,"open":45.9,"volume":24022000},{"timestamp":1519914600,"date":"2018-03-01","index":572,"close":46.01,"high":46.25,"low":44.29,"open":46,"volume":17570500},{"timestamp":1520001000,"date":"2018-03-02","index":573,"close":46.02,"high":46.12,"low":45.01,"open":45.34,"volume":11010500},{"timestamp":1520260200,"date":"2018-03-05","index":574,"close":50.42,"high":50.5,"low":45.44,"open":45.46,"volume":30623200},{"timestamp":1520346600,"date":"2018-03-06","index":575,"close":49.6,"high":50.01,"low":47.81,"open":49.55,"volume":20827200},{"timestamp":1520433000,"date":"2018-03-07","index":576,"close":50.72,"high":51.89,"low":48.55,"open":48.7,"volume":18318000},{"timestamp":1520519400,"date":"2018-03-08","index":577,"close":52.25,"high":52.97,"low":50.7,"open":50.72,"volume":16961300},{"timestamp":1520605800,"date":"2018-03-09","index":578,"close":52.49,"high":53.22,"low":52.15,"open":52.7,"volume":11545300},{"timestamp":1520861400,"date":"2018-03-12","index":579,"close":53.19,"high":53.79,"low":52.1,"open":52.62,"volume":12482100},{"timestamp":1520947800,"date":"2018-03-13","index":580,"close":51.83,"high":53.65,"low":50.76,"open":53.4,"volume":13500400},{"timestamp":1521034200,"date":"2018-03-14","index":581,"close":54.61,"high":54.84,"low":53.2,"open":53.2,"volume":22043000}]},{"date":"2017-11-08","estimated":0.05,"reported":0.07,"pre":[{"timestamp":1508938200,"date":"2017-10-25","index":486,"close":32.9,"high":32.99,"low":32.2,"open":32.99,"volume":6198100},{"timestamp":1509024600,"date":"2017-10-26","index":487,"close":34.11,"high":34.75,"low":32.82,"open":33,"volume":14738200},{"timestamp":1509111000,"date":"2017-10-27","index":488,"close":35.2,"high":35.29,"low":34.22,"open":34.69,"volume":10183500},{"timestamp":1509370200,"date":"2017-10-30","index":489,"close":35.75,"high":35.81,"low":34.66,"open":35.8,"volume":10321400},{"timestamp":1509456600,"date":"2017-10-31","index":490,"close":37.19,"high":37.44,"low":35.82,"open":35.82,"volume":13075900},{"timestamp":1509543000,"date":"2017-11-01","index":491,"close":36.47,"high":37.52,"low":35.87,"open":37.48,"volume":10587400},{"timestamp":1509629400,"date":"2017-11-02","index":492,"close":36.07,"high":36.36,"low":34.75,"open":35.87,"volume":8884500},{"timestamp":1509715800,"date":"2017-11-03","index":493,"close":36.89,"high":36.98,"low":35.91,"open":36.23,"volume":6615600},{"timestamp":1509978600,"date":"2017-11-06","index":494,"close":37.18,"high":37.75,"low":36.8,"open":37.31,"volume":8503000},{"timestamp":1510065000,"date":"2017-11-07","index":495,"close":36.76,"high":37.69,"low":36.29,"open":37.69,"volume":10536700},{"timestamp":1510151400,"date":"2017-11-08","index":496,"close":36.71,"high":37.16,"low":36,"open":36.94,"volume":13485400}],"post":[{"timestamp":1510237800,"date":"2017-11-09","index":497,"close":37.96,"high":38.01,"low":34.83,"open":36.45,"volume":23511400},{"timestamp":1510324200,"date":"2017-11-10","index":498,"close":39.21,"high":39.73,"low":37.39,"open":37.65,"volume":19473500},{"timestamp":1510583400,"date":"2017-11-13","index":499,"close":39.98,"high":40.19,"low":38.31,"open":39.13,"volume":14382400},{"timestamp":1510669800,"date":"2017-11-14","index":500,"close":39.74,"high":40.5,"low":39.51,"open":39.98,"volume":11567500},{"timestamp":1510756200,"date":"2017-11-15","index":501,"close":40.66,"high":41.8,"low":40.17,"open":41.15,"volume":20676000},{"timestamp":1510842600,"date":"2017-11-16","index":502,"close":41.9,"high":41.97,"low":40.52,"open":40.95,"volume":19901900},{"timestamp":1510929000,"date":"2017-11-17","index":503,"close":44.18,"high":45.74,"low":42.44,"open":42.49,"volume":39206500},{"timestamp":1511188200,"date":"2017-11-20","index":504,"close":45.21,"high":46.06,"low":44.58,"open":44.99,"volume":28654900},{"timestamp":1511274600,"date":"2017-11-21","index":505,"close":48.06,"high":48.24,"low":45.7,"open":46,"volume":28904500},{"timestamp":1511361000,"date":"2017-11-22","index":506,"close":48.81,"high":49.55,"low":46.1,"open":46.86,"volume":44557600},{"timestamp":1511533800,"date":"2017-11-24","index":507,"close":48.86,"high":49.56,"low":48.11,"open":49.4,"volume":16562700}]},{"date":"2017-08-02","estimated":-0.05,"reported":-0.04,"pre":[{"timestamp":1500471000,"date":"2017-07-19","index":417,"close":26.36,"high":26.77,"low":26.2,"open":26.75,"volume":4567500},{"timestamp":1500557400,"date":"2017-07-20","index":418,"close":26.39,"high":26.55,"low":26.22,"open":26.44,"volume":4154800},{"timestamp":1500643800,"date":"2017-07-21","index":419,"close":26.85,"high":27.11,"low":26.37,"open":26.54,"volume":5700500},{"timestamp":1500903000,"date":"2017-07-24","index":420,"close":26.75,"high":27,"low":26.22,"open":26.85,"volume":9104200},{"timestamp":1500989400,"date":"2017-07-25","index":421,"close":26.89,"high":26.92,"low":26.35,"open":26.85,"volume":4223400},{"timestamp":1501075800,"date":"2017-07-26","index":422,"close":27.31,"high":27.68,"low":26.85,"open":26.93,"volume":7892800},{"timestamp":1501162200,"date":"2017-07-27","index":423,"close":25.92,"high":27.97,"low":25.2,"open":27.94,"volume":14476100},{"timestamp":1501248600,"date":"2017-07-28","index":424,"close":26.2,"high":26.58,"low":25.6,"open":26.1,"volume":7787900},{"timestamp":1501507800,"date":"2017-07-31","index":425,"close":26.35,"high":26.84,"low":26.03,"open":26.47,"volume":6473200},{"timestamp":1501594200,"date":"2017-08-01","index":426,"close":26.81,"high":26.9,"low":26.39,"open":26.58,"volume":6999200},{"timestamp":1501680600,"date":"2017-08-02","index":427,"close":26.46,"high":27.3,"low":25.6,"open":27.25,"volume":16149700}],"post":[{"timestamp":1501767000,"date":"2017-08-03","index":428,"close":25.22,"high":25.84,"low":24.7,"open":25.4,"volume":15868200},{"timestamp":1501853400,"date":"2017-08-04","index":429,"close":25.21,"high":25.77,"low":25,"open":25.27,"volume":8209700},{"timestamp":1502112600,"date":"2017-08-07","index":430,"close":25.68,"high":25.85,"low":25.3,"open":25.34,"volume":5918500},{"timestamp":1502199000,"date":"2017-08-08","index":431,"close":26.02,"high":26.27,"low":25.47,"open":25.9,"volume":7229800},{"timestamp":1502285400,"date":"2017-08-09","index":432,"close":25.59,"high":25.86,"low":25.37,"open":25.8,"volume":5717300},{"timestamp":1502371800,"date":"2017-08-10","index":433,"close":24.65,"high":25.5,"low":24.58,"open":25.49,"volume":8546200},{"timestamp":1502458200,"date":"2017-08-11","index":434,"close":24.82,"high":25.09,"low":24.36,"open":24.41,"volume":5266500},{"timestamp":1502717400,"date":"2017-08-14","index":435,"close":25.2,"high":25.47,"low":25.03,"open":25.25,"volume":4258200},{"timestamp":1502803800,"date":"2017-08-15","index":436,"close":24.83,"high":25.38,"low":24.8,"open":25.36,"volume":5047500},{"timestamp":1502890200,"date":"2017-08-16","index":437,"close":24.99,"high":25.18,"low":24.86,"open":25.08,"volume":4170600},{"timestamp":1502976600,"date":"2017-08-17","index":438,"close":24.54,"high":25.47,"low":24.51,"open":25,"volume":5352700}]},{"date":"2017-05-03","estimated":-0.07,"reported":-0.04,"pre":[{"timestamp":1492608600,"date":"2017-04-19","index":354,"close":17.2,"high":17.43,"low":16.98,"open":17,"volume":3799300},{"timestamp":1492695000,"date":"2017-04-20","index":355,"close":17.71,"high":17.75,"low":17.3,"open":17.31,"volume":4897100},{"timestamp":1492781400,"date":"2017-04-21","index":356,"close":17.49,"high":17.83,"low":17.32,"open":17.83,"volume":5176700},{"timestamp":1493040600,"date":"2017-04-24","index":357,"close":17.85,"high":17.93,"low":17.58,"open":17.75,"volume":5380800},{"timestamp":1493127000,"date":"2017-04-25","index":358,"close":18.22,"high":18.3,"low":17.82,"open":17.97,"volume":7965500},{"timestamp":1493213400,"date":"2017-04-26","index":359,"close":18.08,"high":18.25,"low":17.92,"open":18.25,"volume":4504900},{"timestamp":1493299800,"date":"2017-04-27","index":360,"close":18.23,"high":18.45,"low":18.15,"open":18.18,"volume":5680400},{"timestamp":1493386200,"date":"2017-04-28","index":361,"close":18.24,"high":18.4,"low":17.94,"open":18.32,"volume":4644500},{"timestamp":1493645400,"date":"2017-05-01","index":362,"close":18.61,"high":18.8,"low":18.15,"open":18.33,"volume":5865200},{"timestamp":1493731800,"date":"2017-05-02","index":363,"close":18.81,"high":19.03,"low":18.47,"open":18.97,"volume":9125400},{"timestamp":1493818200,"date":"2017-05-03","index":364,"close":18.28,"high":18.9,"low":18.08,"open":18.9,"volume":14720700}],"post":[{"timestamp":1493904600,"date":"2017-05-04","index":365,"close":19.9,"high":20.42,"low":19.18,"open":19.23,"volume":26533600},{"timestamp":1493991000,"date":"2017-05-05","index":366,"close":19.78,"high":19.9,"low":19.35,"open":19.75,"volume":9608300},{"timestamp":1494250200,"date":"2017-05-08","index":367,"close":19.56,"high":19.84,"low":19.47,"open":19.73,"volume":6361600},{"timestamp":1494336600,"date":"2017-05-09","index":368,"close":19.8,"high":20.05,"low":19.52,"open":19.64,"volume":8102400},{"timestamp":1494423000,"date":"2017-05-10","index":369,"close":19.95,"high":19.97,"low":19.65,"open":19.73,"volume":5784500},{"timestamp":1494509400,"date":"2017-05-11","index":370,"close":19.71,"high":19.99,"low":19.55,"open":19.95,"volume":4439200},{"timestamp":1494595800,"date":"2017-05-12","index":371,"close":20.08,"high":20.5,"low":19.75,"open":19.75,"volume":7809200},{"timestamp":1494855000,"date":"2017-05-15","index":372,"close":20.25,"high":20.39,"low":20.12,"open":20.19,"volume":4503200},{"timestamp":1494941400,"date":"2017-05-16","index":373,"close":20.34,"high":20.69,"low":20.13,"open":20.25,"volume":8379000},{"timestamp":1495027800,"date":"2017-05-17","index":374,"close":19.56,"high":20.16,"low":19.53,"open":19.87,"volume":12443100},{"timestamp":1495114200,"date":"2017-05-18","index":375,"close":19.68,"high":19.94,"low":19.45,"open":19.53,"volume":5818700}]},{"date":"2017-02-22","estimated":-0.09,"reported":-0.04,"pre":[{"timestamp":1486477800,"date":"2017-02-07","index":305,"close":14.4,"high":14.5,"low":14.26,"open":14.38,"volume":3085600},{"timestamp":1486564200,"date":"2017-02-08","index":306,"close":14.47,"high":14.56,"low":14.35,"open":14.44,"volume":2586200},{"timestamp":1486650600,"date":"2017-02-09","index":307,"close":14.73,"high":14.74,"low":14.47,"open":14.47,"volume":2548300},{"timestamp":1486737000,"date":"2017-02-10","index":308,"close":14.61,"high":14.74,"low":14.53,"open":14.74,"volume":2159800},{"timestamp":1486996200,"date":"2017-02-13","index":309,"close":14.5,"high":15.04,"low":14.45,"open":14.65,"volume":7216800},{"timestamp":1487082600,"date":"2017-02-14","index":310,"close":14.33,"high":14.52,"low":14.03,"open":14.47,"volume":5903400},{"timestamp":1487169000,"date":"2017-02-15","index":311,"close":14.31,"high":14.41,"low":14.21,"open":14.31,"volume":4068300},{"timestamp":1487255400,"date":"2017-02-16","index":312,"close":13.89,"high":14.35,"low":13.84,"open":14.3,"volume":5932100},{"timestamp":1487341800,"date":"2017-02-17","index":313,"close":14.47,"high":14.6,"low":13.99,"open":14.02,"volume":7726400},{"timestamp":1487687400,"date":"2017-02-21","index":314,"close":14.63,"high":14.66,"low":14.34,"open":14.63,"volume":6042300},{"timestamp":1487773800,"date":"2017-02-22","index":315,"close":15.04,"high":15.22,"low":14.6,"open":14.75,"volume":12329800}],"post":[{"timestamp":1487860200,"date":"2017-02-23","index":316,"close":17.15,"high":17.75,"low":16.32,"open":16.67,"volume":43946600},{"timestamp":1487946600,"date":"2017-02-24","index":317,"close":17.43,"high":17.63,"low":16.9,"open":16.95,"volume":15892300},{"timestamp":1488205800,"date":"2017-02-27","index":318,"close":17.93,"high":18.17,"low":17.31,"open":17.42,"volume":12652700},{"timestamp":1488292200,"date":"2017-02-28","index":319,"close":17.32,"high":17.79,"low":17.27,"open":17.79,"volume":12769700},{"timestamp":1488378600,"date":"2017-03-01","index":320,"close":17.22,"high":17.64,"low":17.06,"open":17.53,"volume":13025600},{"timestamp":1488465000,"date":"2017-03-02","index":321,"close":16.99,"high":17.35,"low":16.98,"open":17.2,"volume":7293700},{"timestamp":1488551400,"date":"2017-03-03","index":322,"close":16.89,"high":17.2,"low":16.57,"open":16.83,"volume":13050500},{"timestamp":1488810600,"date":"2017-03-06","index":323,"close":16.86,"high":17.16,"low":16.71,"open":16.91,"volume":6005700},{"timestamp":1488897000,"date":"2017-03-07","index":324,"close":16.76,"high":16.9,"low":16.5,"open":16.9,"volume":5762700},{"timestamp":1488983400,"date":"2017-03-08","index":325,"close":16.83,"high":17,"low":16.7,"open":16.76,"volume":3872100},{"timestamp":1489069800,"date":"2017-03-09","index":326,"close":17.07,"high":17.2,"low":16.7,"open":16.85,"volume":5693700}]},{"date":"2016-11-01","estimated":-0.11,"reported":-0.09,"pre":[{"timestamp":1476797400,"date":"2016-10-18","index":229,"close":11.34,"high":11.38,"low":11.01,"open":11.01,"volume":6320900},{"timestamp":1476883800,"date":"2016-10-19","index":230,"close":11.3,"high":11.34,"low":11.16,"open":11.28,"volume":2548300},{"timestamp":1476970200,"date":"2016-10-20","index":231,"close":11.19,"high":11.38,"low":11.1,"open":11.3,"volume":2024200},{"timestamp":1477056600,"date":"2016-10-21","index":232,"close":11.32,"high":11.34,"low":11.04,"open":11.14,"volume":2957300},{"timestamp":1477315800,"date":"2016-10-24","index":233,"close":11.35,"high":11.5,"low":11.22,"open":11.36,"volume":2172800},{"timestamp":1477402200,"date":"2016-10-25","index":234,"close":11.07,"high":11.32,"low":11.01,"open":11.31,"volume":2853200},{"timestamp":1477488600,"date":"2016-10-26","index":235,"close":11.21,"high":11.21,"low":11,"open":11.05,"volume":2453000},{"timestamp":1477575000,"date":"2016-10-27","index":236,"close":11.15,"high":11.25,"low":11.08,"open":11.25,"volume":1909400},{"timestamp":1477661400,"date":"2016-10-28","index":237,"close":11.14,"high":11.32,"low":11.05,"open":11.15,"volume":3150500},{"timestamp":1477920600,"date":"2016-10-31","index":238,"close":11.2,"high":11.25,"low":11.06,"open":11.14,"volume":2960600},{"timestamp":1478007000,"date":"2016-11-01","index":239,"close":11.07,"high":11.35,"low":11,"open":11.2,"volume":8190900}],"post":[{"timestamp":1478093400,"date":"2016-11-02","index":240,"close":11.78,"high":11.89,"low":11.29,"open":11.45,"volume":19503200},{"timestamp":1478179800,"date":"2016-11-03","index":241,"close":11.99,"high":12.05,"low":11.67,"open":11.69,"volume":7371500},{"timestamp":1478266200,"date":"2016-11-04","index":242,"close":12.18,"high":12.3,"low":11.94,"open":11.96,"volume":13462800},{"timestamp":1478529000,"date":"2016-11-07","index":243,"close":12.22,"high":12.44,"low":12.19,"open":12.26,"volume":5571300},{"timestamp":1478615400,"date":"2016-11-08","index":244,"close":12.34,"high":12.4,"low":12.12,"open":12.16,"volume":4045900},{"timestamp":1478701800,"date":"2016-11-09","index":245,"close":12,"high":12.19,"low":11.67,"open":11.69,"volume":6211500},{"timestamp":1478788200,"date":"2016-11-10","index":246,"close":11.65,"high":12.11,"low":11.58,"open":12.05,"volume":5720600},{"timestamp":1478874600,"date":"2016-11-11","index":247,"close":11.88,"high":11.95,"low":11.43,"open":11.63,"volume":4766200},{"timestamp":1479133800,"date":"2016-11-14","index":248,"close":12.35,"high":12.62,"low":12.12,"open":12.12,"volume":19713000},{"timestamp":1479220200,"date":"2016-11-15","index":249,"close":12.03,"high":12.49,"low":12.02,"open":12.32,"volume":4553100},{"timestamp":1479306600,"date":"2016-11-16","index":250,"close":12.04,"high":12.05,"low":11.76,"open":12,"volume":4296200}]},{"date":"2016-08-03","estimated":-0.11,"reported":-0.08,"pre":[{"timestamp":1469021400,"date":"2016-07-20","index":166,"close":9.58,"high":9.65,"low":9.31,"open":9.34,"volume":2608200},{"timestamp":1469107800,"date":"2016-07-21","index":167,"close":9.46,"high":9.89,"low":9.42,"open":9.59,"volume":2687400},{"timestamp":1469194200,"date":"2016-07-22","index":168,"close":9.73,"high":9.79,"low":9.5,"open":9.5,"volume":1741700},{"timestamp":1469453400,"date":"2016-07-25","index":169,"close":9.85,"high":10.18,"low":9.65,"open":9.71,"volume":5623800},{"timestamp":1469539800,"date":"2016-07-26","index":170,"close":10.1,"high":10.18,"low":9.75,"open":9.77,"volume":2816600},{"timestamp":1469626200,"date":"2016-07-27","index":171,"close":10.13,"high":10.3,"low":10.02,"open":10.2,"volume":3082500},{"timestamp":1469712600,"date":"2016-07-28","index":172,"close":10.12,"high":10.28,"low":10.07,"open":10.1,"volume":2129300},{"timestamp":1469799000,"date":"2016-07-29","index":173,"close":10.07,"high":10.15,"low":9.9,"open":10.13,"volume":2717600},{"timestamp":1470058200,"date":"2016-08-01","index":174,"close":10.19,"high":10.32,"low":10.02,"open":10.02,"volume":2792900},{"timestamp":1470144600,"date":"2016-08-02","index":175,"close":10.05,"high":10.23,"low":9.85,"open":9.91,"volume":2980100},{"timestamp":1470231000,"date":"2016-08-03","index":176,"close":10.44,"high":10.47,"low":10.01,"open":10.05,"volume":8043800}],"post":[{"timestamp":1470317400,"date":"2016-08-04","index":177,"close":11.32,"high":12.28,"low":11.26,"open":12.09,"volume":30313800},{"timestamp":1470403800,"date":"2016-08-05","index":178,"close":11.15,"high":11.47,"low":10.85,"open":11.32,"volume":12881000},{"timestamp":1470663000,"date":"2016-08-08","index":179,"close":11.26,"high":11.45,"low":11.04,"open":11.13,"volume":5226700},{"timestamp":1470749400,"date":"2016-08-09","index":180,"close":11.3,"high":11.43,"low":11.19,"open":11.27,"volume":4700500},{"timestamp":1470835800,"date":"2016-08-10","index":181,"close":11.07,"high":11.26,"low":10.98,"open":11.26,"volume":3376500},{"timestamp":1470922200,"date":"2016-08-11","index":182,"close":11.37,"high":11.45,"low":11.08,"open":11.08,"volume":6812500},{"timestamp":1471008600,"date":"2016-08-12","index":183,"close":11.66,"high":11.74,"low":11.23,"open":11.33,"volume":5723200},{"timestamp":1471267800,"date":"2016-08-15","index":184,"close":11.48,"high":11.66,"low":11.25,"open":11.62,"volume":5912100},{"timestamp":1471354200,"date":"2016-08-16","index":185,"close":11.64,"high":11.75,"low":11.5,"open":11.54,"volume":3508800},{"timestamp":1471440600,"date":"2016-08-17","index":186,"close":11.4,"high":11.61,"low":11.33,"open":11.54,"volume":4808400},{"timestamp":1471527000,"date":"2016-08-18","index":187,"close":11.75,"high":11.85,"low":11.37,"open":11.38,"volume":7220000}]},{"date":"2016-05-05","estimated":-0.09,"reported":-0.14,"pre":[{"timestamp":1461245400,"date":"2016-04-21","index":104,"close":13.24,"high":13.83,"low":13,"open":13.68,"volume":2085800},{"timestamp":1461331800,"date":"2016-04-22","index":105,"close":13.34,"high":13.79,"low":13.19,"open":13.2,"volume":1587100},{"timestamp":1461591000,"date":"2016-04-25","index":106,"close":13.59,"high":14.23,"low":13.41,"open":13.55,"volume":1956900},{"timestamp":1461677400,"date":"2016-04-26","index":107,"close":14.18,"high":14.29,"low":13.6,"open":13.63,"volume":1702200},{"timestamp":1461763800,"date":"2016-04-27","index":108,"close":14.69,"high":14.85,"low":14,"open":14,"volume":1671500},{"timestamp":1461850200,"date":"2016-04-28","index":109,"close":15.35,"high":15.67,"low":14.52,"open":14.69,"volume":3022000},{"timestamp":1461936600,"date":"2016-04-29","index":110,"close":14.89,"high":15.5,"low":14.52,"open":15.42,"volume":1818900},{"timestamp":1462195800,"date":"2016-05-02","index":111,"close":14,"high":15,"low":13.72,"open":14.9,"volume":2546800},{"timestamp":1462282200,"date":"2016-05-03","index":112,"close":13.45,"high":13.87,"low":13.21,"open":13.87,"volume":2263500},{"timestamp":1462368600,"date":"2016-05-04","index":113,"close":13.39,"high":13.74,"low":12.9,"open":13.45,"volume":3135100},{"timestamp":1462455000,"date":"2016-05-05","index":114,"close":13.05,"high":13.58,"low":12.86,"open":13.5,"volume":4973900}],"post":[{"timestamp":1462541400,"date":"2016-05-06","index":115,"close":10.22,"high":11.19,"low":10.15,"open":10.89,"volume":13716800},{"timestamp":1462800600,"date":"2016-05-09","index":116,"close":9.85,"high":10.42,"low":9.57,"open":10.17,"volume":4881800},{"timestamp":1462887000,"date":"2016-05-10","index":117,"close":10,"high":10.16,"low":9.8,"open":9.95,"volume":3068800},{"timestamp":1462973400,"date":"2016-05-11","index":118,"close":9.68,"high":10.2,"low":9.64,"open":10.2,"volume":2430200},{"timestamp":1463059800,"date":"2016-05-12","index":119,"close":9.28,"high":9.82,"low":9.2,"open":9.78,"volume":2703600},{"timestamp":1463146200,"date":"2016-05-13","index":120,"close":9.36,"high":9.69,"low":9.28,"open":9.3,"volume":1968900},{"timestamp":1463405400,"date":"2016-05-16","index":121,"close":9.16,"high":9.56,"low":8.91,"open":9.3,"volume":5488500},{"timestamp":1463491800,"date":"2016-05-17","index":122,"close":9.18,"high":9.56,"low":8.63,"open":8.98,"volume":13089300},{"timestamp":1463578200,"date":"2016-05-18","index":123,"close":9.4,"high":9.99,"low":9.11,"open":9.11,"volume":5261500},{"timestamp":1463664600,"date":"2016-05-19","index":124,"close":9.6,"high":9.65,"low":9.24,"open":9.36,"volume":3792600},{"timestamp":1463751000,"date":"2016-05-20","index":125,"close":9.39,"high":9.66,"low":9.25,"open":9.61,"volume":4165900}]},{"date":"2016-03-09","estimated":-0.13,"reported":-0.2,"pre":[{"timestamp":1456324200,"date":"2016-02-24","index":64,"close":9.89,"high":9.94,"low":9.32,"open":9.58,"volume":622500},{"timestamp":1456410600,"date":"2016-02-25","index":65,"close":10.26,"high":10.3,"low":9.63,"open":9.85,"volume":861000},{"timestamp":1456497000,"date":"2016-02-26","index":66,"close":10.32,"high":10.55,"low":10.15,"open":10.25,"volume":1081800},{"timestamp":1456756200,"date":"2016-02-29","index":67,"close":10.44,"high":10.88,"low":10.31,"open":10.36,"volume":1071100},{"timestamp":1456842600,"date":"2016-03-01","index":68,"close":10.72,"high":10.85,"low":10.24,"open":10.6,"volume":905100},{"timestamp":1456929000,"date":"2016-03-02","index":69,"close":11.97,"high":12,"low":10.8,"open":10.82,"volume":2662900},{"timestamp":1457015400,"date":"2016-03-03","index":70,"close":12.25,"high":12.65,"low":11.87,"open":12.03,"volume":2686700},{"timestamp":1457101800,"date":"2016-03-04","index":71,"close":12.01,"high":12.47,"low":11.91,"open":12.25,"volume":1960100},{"timestamp":1457361000,"date":"2016-03-07","index":72,"close":12.26,"high":12.65,"low":11.99,"open":12,"volume":2091400},{"timestamp":1457447400,"date":"2016-03-08","index":73,"close":11.48,"high":12.22,"low":11.23,"open":12.16,"volume":1816700},{"timestamp":1457533800,"date":"2016-03-09","index":74,"close":12.03,"high":12.2,"low":11.23,"open":11.78,"volume":5849500}],"post":[{"timestamp":1457620200,"date":"2016-03-10","index":75,"close":11.3,"high":12.43,"low":10.9,"open":12.38,"volume":9802000},{"timestamp":1457706600,"date":"2016-03-11","index":76,"close":11.1,"high":11.48,"low":11.01,"open":11.39,"volume":2337700},{"timestamp":1457962200,"date":"2016-03-14","index":77,"close":11.61,"high":11.83,"low":11.01,"open":11.14,"volume":3553600},{"timestamp":1458048600,"date":"2016-03-15","index":78,"close":11.95,"high":12,"low":11.25,"open":11.63,"volume":1764000},{"timestamp":1458135000,"date":"2016-03-16","index":79,"close":11.87,"high":12.06,"low":11.73,"open":11.95,"volume":977000},{"timestamp":1458221400,"date":"2016-03-17","index":80,"close":11.95,"high":12.05,"low":11.75,"open":11.83,"volume":1309500},{"timestamp":1458307800,"date":"2016-03-18","index":81,"close":12.04,"high":12.09,"low":11.75,"open":12,"volume":3161900},{"timestamp":1458567000,"date":"2016-03-21","index":82,"close":13.4,"high":13.48,"low":12.05,"open":12.05,"volume":5097700},{"timestamp":1458653400,"date":"2016-03-22","index":83,"close":13.06,"high":13.43,"low":12.95,"open":13.25,"volume":2755900},{"timestamp":1458739800,"date":"2016-03-23","index":84,"close":12.59,"high":13.8,"low":12.06,"open":13.19,"volume":5390000},{"timestamp":1458826200,"date":"2016-03-24","index":85,"close":12.88,"high":12.99,"low":12.3,"open":12.35,"volume":1765600}]},{"date":"2015-11-24","estimated":null,"reported":null,"pre":[],"post":[]}] +[] diff --git a/data/SQ_partial.json b/data/SQ_partial.json index 78e7792e6..fe51488c7 100644 --- a/data/SQ_partial.json +++ b/data/SQ_partial.json @@ -1 +1 @@ -[{"date":"2025-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-07","estimated":0.87,"reported":null,"pre":[],"post":[]},{"date":"2024-08-01","estimated":0.84,"reported":0.93,"pre":[{"timestamp":1721309400,"date":"2024-07-18","index":2177,"close":68,"high":72.55,"low":67.96,"open":72.33,"volume":13075400},{"timestamp":1721395800,"date":"2024-07-19","index":2178,"close":68.1,"high":68.69,"low":67.31,"open":68.01,"volume":5161400},{"timestamp":1721655000,"date":"2024-07-22","index":2179,"close":68.25,"high":68.47,"low":66.95,"open":68.23,"volume":4649000},{"timestamp":1721741400,"date":"2024-07-23","index":2180,"close":66.89,"high":68.39,"low":66.84,"open":67.7,"volume":4353300},{"timestamp":1721827800,"date":"2024-07-24","index":2181,"close":61.71,"high":66.15,"low":61.67,"open":65.89,"volume":9676300},{"timestamp":1721914200,"date":"2024-07-25","index":2182,"close":61.58,"high":63.73,"low":61.47,"open":61.99,"volume":7174600},{"timestamp":1722000600,"date":"2024-07-26","index":2183,"close":60.18,"high":61.66,"low":59.86,"open":60.55,"volume":11388700},{"timestamp":1722259800,"date":"2024-07-29","index":2184,"close":60.74,"high":62.27,"low":59.9,"open":60.59,"volume":7074000},{"timestamp":1722346200,"date":"2024-07-30","index":2185,"close":60.09,"high":62.98,"low":59.77,"open":61.83,"volume":7195200},{"timestamp":1722432600,"date":"2024-07-31","index":2186,"close":61.88,"high":62.94,"low":60.54,"open":60.96,"volume":6839200},{"timestamp":1722519000,"date":"2024-08-01","index":2187,"close":59.9,"high":63.85,"low":59.47,"open":61.99,"volume":12935700}],"post":[{"timestamp":1722605400,"date":"2024-08-02","index":2188,"close":60.38,"high":60.82,"low":57.67,"open":58.45,"volume":17898400},{"timestamp":1722864600,"date":"2024-08-05","index":2189,"close":57.21,"high":59.24,"low":55,"open":55,"volume":13286900},{"timestamp":1722951000,"date":"2024-08-06","index":2190,"close":57.25,"high":58.61,"low":56.25,"open":57.4,"volume":8112100},{"timestamp":1723037400,"date":"2024-08-07","index":2191,"close":58.05,"high":59.78,"low":57.66,"open":58.4,"volume":9056700},{"timestamp":1723123800,"date":"2024-08-08","index":2192,"close":61.21,"high":61.45,"low":59.07,"open":59.23,"volume":7085500},{"timestamp":1723210200,"date":"2024-08-09","index":2193,"close":62.14,"high":62.68,"low":60.7,"open":61.78,"volume":5941000},{"timestamp":1723469400,"date":"2024-08-12","index":2194,"close":61.09,"high":62.31,"low":60.36,"open":62.16,"volume":5746200},{"timestamp":1723555800,"date":"2024-08-13","index":2195,"close":63.37,"high":63.65,"low":61.37,"open":61.88,"volume":4887500},{"timestamp":1723642200,"date":"2024-08-14","index":2196,"close":62.2,"high":63.6,"low":61.81,"open":63.46,"volume":5065500},{"timestamp":1723728600,"date":"2024-08-15","index":2197,"close":64.25,"high":64.73,"low":63.49,"open":63.58,"volume":6944500},{"timestamp":1723815000,"date":"2024-08-16","index":2198,"close":65.87,"high":65.93,"low":64.47,"open":64.47,"volume":5486500}]},{"date":"2024-05-02","estimated":0.72,"reported":0.85,"pre":[{"timestamp":1713447000,"date":"2024-04-18","index":2115,"close":72.06,"high":74.09,"low":71.65,"open":73.5,"volume":6556700},{"timestamp":1713533400,"date":"2024-04-19","index":2116,"close":70.42,"high":72.54,"low":69.81,"open":70.91,"volume":7055400},{"timestamp":1713792600,"date":"2024-04-22","index":2117,"close":71.6,"high":72.36,"low":69.81,"open":71.19,"volume":6090200},{"timestamp":1713879000,"date":"2024-04-23","index":2118,"close":75.21,"high":75.28,"low":71.66,"open":71.87,"volume":9937300},{"timestamp":1713965400,"date":"2024-04-24","index":2119,"close":74.03,"high":76.15,"low":73.52,"open":75.57,"volume":5831400},{"timestamp":1714051800,"date":"2024-04-25","index":2120,"close":72.79,"high":73.3,"low":71.03,"open":71.5,"volume":5296500},{"timestamp":1714138200,"date":"2024-04-26","index":2121,"close":74.48,"high":75.89,"low":73.56,"open":74,"volume":4649200},{"timestamp":1714397400,"date":"2024-04-29","index":2122,"close":75.31,"high":76.3,"low":74.28,"open":74.58,"volume":6122200},{"timestamp":1714483800,"date":"2024-04-30","index":2123,"close":73,"high":75.23,"low":72.61,"open":75.01,"volume":6864800},{"timestamp":1714570200,"date":"2024-05-01","index":2124,"close":66.84,"high":69.5,"low":65.69,"open":67.91,"volume":22145700},{"timestamp":1714656600,"date":"2024-05-02","index":2125,"close":70.3,"high":70.55,"low":67.17,"open":68.4,"volume":17693800}],"post":[{"timestamp":1714743000,"date":"2024-05-03","index":2126,"close":69.47,"high":76.5,"low":68.98,"open":76.49,"volume":28948300},{"timestamp":1715002200,"date":"2024-05-06","index":2127,"close":73.53,"high":73.55,"low":70.11,"open":70.24,"volume":11675500},{"timestamp":1715088600,"date":"2024-05-07","index":2128,"close":71.6,"high":73.6,"low":71.4,"open":73.11,"volume":6609800},{"timestamp":1715175000,"date":"2024-05-08","index":2129,"close":71.14,"high":72.05,"low":70.54,"open":70.59,"volume":5927600},{"timestamp":1715261400,"date":"2024-05-09","index":2130,"close":73.2,"high":73.31,"low":70.72,"open":71.44,"volume":4862400},{"timestamp":1715347800,"date":"2024-05-10","index":2131,"close":71.31,"high":74,"low":70.72,"open":73.66,"volume":5714200},{"timestamp":1715607000,"date":"2024-05-13","index":2132,"close":69.74,"high":72.25,"low":69.57,"open":71.84,"volume":7261500},{"timestamp":1715693400,"date":"2024-05-14","index":2133,"close":71.2,"high":71.98,"low":70.2,"open":70.2,"volume":5988400},{"timestamp":1715779800,"date":"2024-05-15","index":2134,"close":71.52,"high":73.7,"low":71.36,"open":72.42,"volume":5369500},{"timestamp":1715866200,"date":"2024-05-16","index":2135,"close":71.75,"high":72.18,"low":70.87,"open":71.24,"volume":6911900},{"timestamp":1715952600,"date":"2024-05-17","index":2136,"close":72.26,"high":73.43,"low":71.27,"open":71.82,"volume":5967000}]},{"date":"2024-02-22","estimated":0.59,"reported":0.45,"pre":[{"timestamp":1707316200,"date":"2024-02-07","index":2066,"close":68.31,"high":68.84,"low":65.58,"open":67.09,"volume":7908100},{"timestamp":1707402600,"date":"2024-02-08","index":2067,"close":68.83,"high":69.42,"low":66.86,"open":67.91,"volume":8515900},{"timestamp":1707489000,"date":"2024-02-09","index":2068,"close":66.88,"high":69.9,"low":66.67,"open":69.23,"volume":11405000},{"timestamp":1707748200,"date":"2024-02-12","index":2069,"close":68.84,"high":69.59,"low":67.02,"open":67.02,"volume":9112800},{"timestamp":1707834600,"date":"2024-02-13","index":2070,"close":64.98,"high":66.66,"low":64.38,"open":65.82,"volume":11784100},{"timestamp":1707921000,"date":"2024-02-14","index":2071,"close":67.41,"high":67.75,"low":65.88,"open":66.08,"volume":8346400},{"timestamp":1708007400,"date":"2024-02-15","index":2072,"close":69.48,"high":70.1,"low":68.06,"open":68.28,"volume":9393600},{"timestamp":1708093800,"date":"2024-02-16","index":2073,"close":65.64,"high":67.98,"low":65.56,"open":67.2,"volume":12629000},{"timestamp":1708439400,"date":"2024-02-20","index":2074,"close":65.73,"high":66.58,"low":64.83,"open":65.58,"volume":10182100},{"timestamp":1708525800,"date":"2024-02-21","index":2075,"close":64.47,"high":65,"low":63.63,"open":64.43,"volume":8838800},{"timestamp":1708612200,"date":"2024-02-22","index":2076,"close":67.96,"high":68.44,"low":65.65,"open":65.78,"volume":23963900}],"post":[{"timestamp":1708698600,"date":"2024-02-23","index":2077,"close":78.92,"high":83.29,"low":78.47,"open":79.81,"volume":53427600},{"timestamp":1708957800,"date":"2024-02-26","index":2078,"close":74.66,"high":77.78,"low":74.56,"open":77.52,"volume":23003200},{"timestamp":1709044200,"date":"2024-02-27","index":2079,"close":77.71,"high":77.96,"low":75.34,"open":75.95,"volume":14699200},{"timestamp":1709130600,"date":"2024-02-28","index":2080,"close":78.42,"high":79.93,"low":76.7,"open":77.01,"volume":12752700},{"timestamp":1709217000,"date":"2024-02-29","index":2081,"close":79.47,"high":80.96,"low":78.54,"open":79.5,"volume":12228200},{"timestamp":1709303400,"date":"2024-03-01","index":2082,"close":79.25,"high":80.63,"low":78.11,"open":79.79,"volume":9355200},{"timestamp":1709562600,"date":"2024-03-04","index":2083,"close":77,"high":79.67,"low":76.89,"open":79.42,"volume":8523300},{"timestamp":1709649000,"date":"2024-03-05","index":2084,"close":74.43,"high":76.55,"low":73.77,"open":76.1,"volume":7204400},{"timestamp":1709735400,"date":"2024-03-06","index":2085,"close":75.53,"high":77.14,"low":75.19,"open":75.67,"volume":7376800},{"timestamp":1709821800,"date":"2024-03-07","index":2086,"close":77.22,"high":77.79,"low":75.67,"open":76.82,"volume":6906600},{"timestamp":1709908200,"date":"2024-03-08","index":2087,"close":80.74,"high":81.85,"low":77.5,"open":77.95,"volume":12861900}]},{"date":"2023-11-02","estimated":0.47,"reported":0.55,"pre":[{"timestamp":1697722200,"date":"2023-10-19","index":1991,"close":44.17,"high":45.57,"low":43.96,"open":44.38,"volume":10885100},{"timestamp":1697808600,"date":"2023-10-20","index":1992,"close":43.98,"high":44.56,"low":43.7,"open":44.51,"volume":9975600},{"timestamp":1698067800,"date":"2023-10-23","index":1993,"close":43.9,"high":44.56,"low":42.81,"open":43.58,"volume":9641600},{"timestamp":1698154200,"date":"2023-10-24","index":1994,"close":45.35,"high":46.15,"low":44.71,"open":44.78,"volume":11482200},{"timestamp":1698240600,"date":"2023-10-25","index":1995,"close":41.72,"high":43.65,"low":41.3,"open":43.56,"volume":20833400},{"timestamp":1698327000,"date":"2023-10-26","index":1996,"close":41.68,"high":42.89,"low":41.54,"open":41.66,"volume":11861500},{"timestamp":1698413400,"date":"2023-10-27","index":1997,"close":40.02,"high":40.52,"low":38.91,"open":40.36,"volume":19872600},{"timestamp":1698672600,"date":"2023-10-30","index":1998,"close":39.22,"high":40.86,"low":38.85,"open":40.37,"volume":15531800},{"timestamp":1698759000,"date":"2023-10-31","index":1999,"close":40.25,"high":40.38,"low":38.88,"open":39.48,"volume":9734500},{"timestamp":1698845400,"date":"2023-11-01","index":2000,"close":40.96,"high":41.1,"low":39.34,"open":39.95,"volume":11957100},{"timestamp":1698931800,"date":"2023-11-02","index":2001,"close":43.98,"high":44.1,"low":42.78,"open":43.71,"volume":30573900}],"post":[{"timestamp":1699018200,"date":"2023-11-03","index":2002,"close":48.68,"high":52.13,"low":48.4,"open":50.8,"volume":49363300},{"timestamp":1699281000,"date":"2023-11-06","index":2003,"close":49.52,"high":49.92,"low":48.15,"open":49.19,"volume":22090200},{"timestamp":1699367400,"date":"2023-11-07","index":2004,"close":51.05,"high":51.63,"low":49.71,"open":49.71,"volume":22098700},{"timestamp":1699453800,"date":"2023-11-08","index":2005,"close":52.27,"high":53.05,"low":50.63,"open":50.96,"volume":19517500},{"timestamp":1699540200,"date":"2023-11-09","index":2006,"close":51.05,"high":53.35,"low":50.98,"open":52.79,"volume":16380500},{"timestamp":1699626600,"date":"2023-11-10","index":2007,"close":51.5,"high":51.7,"low":50.87,"open":50.99,"volume":9510200},{"timestamp":1699885800,"date":"2023-11-13","index":2008,"close":52.02,"high":52.21,"low":50.86,"open":50.95,"volume":9727500},{"timestamp":1699972200,"date":"2023-11-14","index":2009,"close":55.1,"high":55.33,"low":53.82,"open":53.96,"volume":15519200},{"timestamp":1700058600,"date":"2023-11-15","index":2010,"close":56.3,"high":57.27,"low":55.45,"open":55.52,"volume":14683100},{"timestamp":1700145000,"date":"2023-11-16","index":2011,"close":56.28,"high":56.45,"low":55.49,"open":56.02,"volume":9462600},{"timestamp":1700231400,"date":"2023-11-17","index":2012,"close":58.19,"high":58.4,"low":56.4,"open":56.44,"volume":12031000}]},{"date":"2023-08-03","estimated":0.36,"reported":0.39,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":1927,"close":76.17,"high":77.95,"low":75.66,"open":77.22,"volume":7231300},{"timestamp":1689946200,"date":"2023-07-21","index":1928,"close":76.12,"high":77.61,"low":75.08,"open":76.88,"volume":5255700},{"timestamp":1690205400,"date":"2023-07-24","index":1929,"close":77.14,"high":77.26,"low":74.36,"open":75.86,"volume":5016000},{"timestamp":1690291800,"date":"2023-07-25","index":1930,"close":76.87,"high":78.25,"low":76.79,"open":77.58,"volume":3362600},{"timestamp":1690378200,"date":"2023-07-26","index":1931,"close":77.41,"high":77.85,"low":75.76,"open":76.16,"volume":4235200},{"timestamp":1690464600,"date":"2023-07-27","index":1932,"close":75.77,"high":79.44,"low":75.4,"open":78.83,"volume":5911900},{"timestamp":1690551000,"date":"2023-07-28","index":1933,"close":78.36,"high":78.98,"low":77.35,"open":78.32,"volume":6225700},{"timestamp":1690810200,"date":"2023-07-31","index":1934,"close":80.53,"high":81.47,"low":79.16,"open":79.38,"volume":7815000},{"timestamp":1690896600,"date":"2023-08-01","index":1935,"close":78.76,"high":79.9,"low":77.78,"open":79.88,"volume":6731500},{"timestamp":1690983000,"date":"2023-08-02","index":1936,"close":74.49,"high":77.14,"low":73.87,"open":77.14,"volume":10439800},{"timestamp":1691069400,"date":"2023-08-03","index":1937,"close":73.55,"high":73.88,"low":71.51,"open":73.36,"volume":13742600}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":1938,"close":63.52,"high":70.4,"low":63.2,"open":67.68,"volume":33447600},{"timestamp":1691415000,"date":"2023-08-07","index":1939,"close":64.01,"high":65.15,"low":63.28,"open":64.16,"volume":16331200},{"timestamp":1691501400,"date":"2023-08-08","index":1940,"close":62.38,"high":63.58,"low":62.32,"open":62.8,"volume":11439300},{"timestamp":1691587800,"date":"2023-08-09","index":1941,"close":62.71,"high":64.55,"low":62.41,"open":63.63,"volume":12169200},{"timestamp":1691674200,"date":"2023-08-10","index":1942,"close":62.24,"high":64.26,"low":61.81,"open":63.06,"volume":8642500},{"timestamp":1691760600,"date":"2023-08-11","index":1943,"close":60.57,"high":62.36,"low":60.53,"open":61.6,"volume":7733100},{"timestamp":1692019800,"date":"2023-08-14","index":1944,"close":60.15,"high":60.49,"low":59.64,"open":60.06,"volume":7408100},{"timestamp":1692106200,"date":"2023-08-15","index":1945,"close":58.36,"high":60.36,"low":58.13,"open":60.09,"volume":9501100},{"timestamp":1692192600,"date":"2023-08-16","index":1946,"close":57.49,"high":58.95,"low":57.44,"open":58.14,"volume":8309200},{"timestamp":1692279000,"date":"2023-08-17","index":1947,"close":56.1,"high":57.52,"low":56.08,"open":57.07,"volume":10195200},{"timestamp":1692365400,"date":"2023-08-18","index":1948,"close":56.88,"high":57.27,"low":54.72,"open":55.03,"volume":9827600}]},{"date":"2023-05-04","estimated":0.34,"reported":0.4,"pre":[{"timestamp":1681997400,"date":"2023-04-20","index":1865,"close":62.36,"high":62.92,"low":61.54,"open":61.72,"volume":9367800},{"timestamp":1682083800,"date":"2023-04-21","index":1866,"close":63.48,"high":63.57,"low":62.02,"open":62.18,"volume":10855300},{"timestamp":1682343000,"date":"2023-04-24","index":1867,"close":64.5,"high":64.75,"low":63.05,"open":63.7,"volume":8457400},{"timestamp":1682429400,"date":"2023-04-25","index":1868,"close":61,"high":64.36,"low":60.97,"open":63.92,"volume":10416200},{"timestamp":1682515800,"date":"2023-04-26","index":1869,"close":60.57,"high":61.8,"low":60.01,"open":61.21,"volume":9262100},{"timestamp":1682602200,"date":"2023-04-27","index":1870,"close":60.58,"high":61.41,"low":58.91,"open":61.18,"volume":14361200},{"timestamp":1682688600,"date":"2023-04-28","index":1871,"close":60.79,"high":61.03,"low":58.97,"open":59.83,"volume":11809500},{"timestamp":1682947800,"date":"2023-05-01","index":1872,"close":60.22,"high":61.75,"low":59.75,"open":60.69,"volume":9293600},{"timestamp":1683034200,"date":"2023-05-02","index":1873,"close":57.76,"high":59.9,"low":57.63,"open":59.61,"volume":10440300},{"timestamp":1683120600,"date":"2023-05-03","index":1874,"close":59.32,"high":60.82,"low":57.42,"open":57.98,"volume":14798400},{"timestamp":1683207000,"date":"2023-05-04","index":1875,"close":60.43,"high":61.38,"low":59.21,"open":59.22,"volume":16023900}],"post":[{"timestamp":1683293400,"date":"2023-05-05","index":1876,"close":59.25,"high":62.07,"low":58.79,"open":60.64,"volume":25446800},{"timestamp":1683552600,"date":"2023-05-08","index":1877,"close":58.8,"high":59.77,"low":57.77,"open":59.27,"volume":13623600},{"timestamp":1683639000,"date":"2023-05-09","index":1878,"close":59.32,"high":59.72,"low":57.89,"open":58.41,"volume":8377200},{"timestamp":1683725400,"date":"2023-05-10","index":1879,"close":57.53,"high":60,"low":57.15,"open":59.97,"volume":12457000},{"timestamp":1683811800,"date":"2023-05-11","index":1880,"close":57.31,"high":58,"low":55.7,"open":56.65,"volume":11818500},{"timestamp":1683898200,"date":"2023-05-12","index":1881,"close":55.56,"high":57.3,"low":55.11,"open":57.3,"volume":11793900},{"timestamp":1684157400,"date":"2023-05-15","index":1882,"close":56.87,"high":57.12,"low":55.05,"open":55.3,"volume":9421500},{"timestamp":1684243800,"date":"2023-05-16","index":1883,"close":55.54,"high":56.6,"low":55.05,"open":55.74,"volume":8377500},{"timestamp":1684330200,"date":"2023-05-17","index":1884,"close":57.76,"high":57.83,"low":55.46,"open":56.07,"volume":9165900},{"timestamp":1684416600,"date":"2023-05-18","index":1885,"close":59.52,"high":60.13,"low":57.52,"open":57.94,"volume":9851300},{"timestamp":1684503000,"date":"2023-05-19","index":1886,"close":58.65,"high":59.6,"low":58.15,"open":59.47,"volume":6607900}]},{"date":"2023-02-23","estimated":0.3,"reported":0.22,"pre":[{"timestamp":1675866600,"date":"2023-02-08","index":1816,"close":81.13,"high":84.29,"low":81.12,"open":82.9,"volume":7213400},{"timestamp":1675953000,"date":"2023-02-09","index":1817,"close":76.18,"high":82.08,"low":75.6,"open":81.35,"volume":17350900},{"timestamp":1676039400,"date":"2023-02-10","index":1818,"close":75.23,"high":76.01,"low":74.14,"open":75.1,"volume":11274100},{"timestamp":1676298600,"date":"2023-02-13","index":1819,"close":76.82,"high":77.57,"low":74.74,"open":75.51,"volume":9590500},{"timestamp":1676385000,"date":"2023-02-14","index":1820,"close":78.8,"high":79.45,"low":75.55,"open":76.04,"volume":9780900},{"timestamp":1676471400,"date":"2023-02-15","index":1821,"close":82.69,"high":82.7,"low":78.53,"open":78.7,"volume":10064300},{"timestamp":1676557800,"date":"2023-02-16","index":1822,"close":78.63,"high":81.33,"low":78.5,"open":80.27,"volume":9541500},{"timestamp":1676644200,"date":"2023-02-17","index":1823,"close":75.02,"high":77.03,"low":74.17,"open":76.97,"volume":11261600},{"timestamp":1676989800,"date":"2023-02-21","index":1824,"close":71.95,"high":74.49,"low":71.92,"open":73.09,"volume":7855200},{"timestamp":1677076200,"date":"2023-02-22","index":1825,"close":72.94,"high":73.68,"low":71.8,"open":72.72,"volume":10562100},{"timestamp":1677162600,"date":"2023-02-23","index":1826,"close":74.15,"high":74.89,"low":71.84,"open":74.27,"volume":22855200}],"post":[{"timestamp":1677249000,"date":"2023-02-24","index":1827,"close":77.36,"high":78.02,"low":73.52,"open":77.47,"volume":43473200},{"timestamp":1677508200,"date":"2023-02-27","index":1828,"close":75.14,"high":77.73,"low":74.86,"open":77.29,"volume":18197400},{"timestamp":1677594600,"date":"2023-02-28","index":1829,"close":76.73,"high":78.02,"low":74.52,"open":75.33,"volume":13187300},{"timestamp":1677681000,"date":"2023-03-01","index":1830,"close":76.63,"high":76.73,"low":74.65,"open":76.31,"volume":10075900},{"timestamp":1677767400,"date":"2023-03-02","index":1831,"close":78.04,"high":78.59,"low":74.54,"open":75.44,"volume":10115600},{"timestamp":1677853800,"date":"2023-03-03","index":1832,"close":80.88,"high":81.13,"low":77.65,"open":78.67,"volume":11059700},{"timestamp":1678113000,"date":"2023-03-06","index":1833,"close":80.81,"high":83.08,"low":80.29,"open":81.4,"volume":10328600},{"timestamp":1678199400,"date":"2023-03-07","index":1834,"close":78.04,"high":81.4,"low":77.93,"open":80.48,"volume":8082800},{"timestamp":1678285800,"date":"2023-03-08","index":1835,"close":77.95,"high":78.69,"low":75.83,"open":77.97,"volume":8610500},{"timestamp":1678372200,"date":"2023-03-09","index":1836,"close":73.8,"high":79.62,"low":73.5,"open":77.82,"volume":12475200},{"timestamp":1678458600,"date":"2023-03-10","index":1837,"close":71.01,"high":73.58,"low":68.47,"open":70.61,"volume":18383100}]},{"date":"2022-11-03","estimated":0.23,"reported":0.42,"pre":[{"timestamp":1666272600,"date":"2022-10-20","index":1741,"close":55.18,"high":57.64,"low":53.66,"open":53.95,"volume":12554800},{"timestamp":1666359000,"date":"2022-10-21","index":1742,"close":55.99,"high":56.33,"low":52.34,"open":54,"volume":13987700},{"timestamp":1666618200,"date":"2022-10-24","index":1743,"close":56.99,"high":57.71,"low":53.97,"open":55.62,"volume":12593800},{"timestamp":1666704600,"date":"2022-10-25","index":1744,"close":59.66,"high":60.32,"low":56.96,"open":56.96,"volume":12990600},{"timestamp":1666791000,"date":"2022-10-26","index":1745,"close":59.47,"high":62.48,"low":57.97,"open":58.24,"volume":12535300},{"timestamp":1666877400,"date":"2022-10-27","index":1746,"close":60.26,"high":61.93,"low":59.52,"open":60.23,"volume":9601800},{"timestamp":1666963800,"date":"2022-10-28","index":1747,"close":61.29,"high":61.33,"low":58.77,"open":59.61,"volume":10612200},{"timestamp":1667223000,"date":"2022-10-31","index":1748,"close":60.07,"high":61.94,"low":59.87,"open":61.25,"volume":10545300},{"timestamp":1667309400,"date":"2022-11-01","index":1749,"close":59,"high":62.83,"low":58.63,"open":62.28,"volume":12013900},{"timestamp":1667395800,"date":"2022-11-02","index":1750,"close":54.64,"high":59.56,"low":54.51,"open":58.64,"volume":15357900},{"timestamp":1667482200,"date":"2022-11-03","index":1751,"close":53.91,"high":55.1,"low":51.34,"open":53.4,"volume":20802100}],"post":[{"timestamp":1667568600,"date":"2022-11-04","index":1752,"close":60.11,"high":63.7,"low":57.66,"open":60.35,"volume":44563400},{"timestamp":1667831400,"date":"2022-11-07","index":1753,"close":62.67,"high":64.75,"low":61.37,"open":62.17,"volume":22867900},{"timestamp":1667917800,"date":"2022-11-08","index":1754,"close":62.51,"high":65.8,"low":60.16,"open":63.19,"volume":26565400},{"timestamp":1668004200,"date":"2022-11-09","index":1755,"close":57.21,"high":60.48,"low":57.09,"open":60.4,"volume":18952000},{"timestamp":1668090600,"date":"2022-11-10","index":1756,"close":67.4,"high":68.58,"low":63.09,"open":63.09,"volume":28630300},{"timestamp":1668177000,"date":"2022-11-11","index":1757,"close":71.66,"high":72.43,"low":64.37,"open":65.09,"volume":21128100},{"timestamp":1668436200,"date":"2022-11-14","index":1758,"close":70.27,"high":72.35,"low":69.44,"open":70.25,"volume":11823300},{"timestamp":1668522600,"date":"2022-11-15","index":1759,"close":73.38,"high":75.77,"low":72.02,"open":74.77,"volume":13335400},{"timestamp":1668609000,"date":"2022-11-16","index":1760,"close":69.55,"high":72.92,"low":68.61,"open":71.63,"volume":11779600},{"timestamp":1668695400,"date":"2022-11-17","index":1761,"close":67.99,"high":68.92,"low":66.29,"open":67.02,"volume":9264400},{"timestamp":1668781800,"date":"2022-11-18","index":1762,"close":65.82,"high":69.32,"low":65.14,"open":69.04,"volume":9734600}]},{"date":"2022-08-04","estimated":0.17,"reported":0.18,"pre":[{"timestamp":1658410200,"date":"2022-07-21","index":1677,"close":74.76,"high":75.17,"low":72.17,"open":73.31,"volume":14683000},{"timestamp":1658496600,"date":"2022-07-22","index":1678,"close":71.8,"high":76.44,"low":70.96,"open":74.66,"volume":12130100},{"timestamp":1658755800,"date":"2022-07-25","index":1679,"close":71.43,"high":72.47,"low":69.6,"open":72.04,"volume":9267700},{"timestamp":1658842200,"date":"2022-07-26","index":1680,"close":66.39,"high":69.23,"low":65.9,"open":69.09,"volume":10924100},{"timestamp":1658928600,"date":"2022-07-27","index":1681,"close":72.76,"high":72.94,"low":67.6,"open":68.46,"volume":13865400},{"timestamp":1659015000,"date":"2022-07-28","index":1682,"close":74.68,"high":75.16,"low":70.51,"open":73.04,"volume":11281600},{"timestamp":1659101400,"date":"2022-07-29","index":1683,"close":76.06,"high":76.09,"low":72.72,"open":73.23,"volume":10554300},{"timestamp":1659360600,"date":"2022-08-01","index":1684,"close":77.81,"high":79.05,"low":74.45,"open":75.48,"volume":11563100},{"timestamp":1659447000,"date":"2022-08-02","index":1685,"close":79.09,"high":80.77,"low":76.36,"open":76.62,"volume":12648900},{"timestamp":1659533400,"date":"2022-08-03","index":1686,"close":88.07,"high":88.83,"low":80.7,"open":81.03,"volume":26179500},{"timestamp":1659619800,"date":"2022-08-04","index":1687,"close":89.7,"high":90.67,"low":86.83,"open":88.15,"volume":22719400}],"post":[{"timestamp":1659706200,"date":"2022-08-05","index":1688,"close":87.73,"high":93.19,"low":82.88,"open":83.65,"volume":31022600},{"timestamp":1659965400,"date":"2022-08-08","index":1689,"close":85.5,"high":91.8,"low":84.87,"open":88.05,"volume":19001500},{"timestamp":1660051800,"date":"2022-08-09","index":1690,"close":81.13,"high":84.87,"low":79.95,"open":84.18,"volume":13287000},{"timestamp":1660138200,"date":"2022-08-10","index":1691,"close":88.84,"high":89.03,"low":84.42,"open":86.76,"volume":16527800},{"timestamp":1660224600,"date":"2022-08-11","index":1692,"close":85.99,"high":92.1,"low":85.36,"open":90.87,"volume":15075900},{"timestamp":1660311000,"date":"2022-08-12","index":1693,"close":87.95,"high":88.63,"low":85.01,"open":88.01,"volume":10433200},{"timestamp":1660570200,"date":"2022-08-15","index":1694,"close":86.72,"high":89.19,"low":86.02,"open":87.72,"volume":9905200},{"timestamp":1660656600,"date":"2022-08-16","index":1695,"close":85.88,"high":87.1,"low":82.07,"open":86.23,"volume":12198000},{"timestamp":1660743000,"date":"2022-08-17","index":1696,"close":80.33,"high":84.44,"low":79.93,"open":83.53,"volume":15368500},{"timestamp":1660829400,"date":"2022-08-18","index":1697,"close":79.72,"high":80.55,"low":78.27,"open":80.44,"volume":11799700},{"timestamp":1660915800,"date":"2022-08-19","index":1698,"close":74.36,"high":77.88,"low":73.88,"open":77.4,"volume":13024100}]},{"date":"2022-05-05","estimated":0.21,"reported":0.18,"pre":[{"timestamp":1650547800,"date":"2022-04-21","index":1615,"close":107.71,"high":119.48,"low":106.44,"open":117.1,"volume":14430400},{"timestamp":1650634200,"date":"2022-04-22","index":1616,"close":102.67,"high":109.95,"low":102.02,"open":108.11,"volume":12495300},{"timestamp":1650893400,"date":"2022-04-25","index":1617,"close":107.38,"high":108.3,"low":101.87,"open":101.87,"volume":14059500},{"timestamp":1650979800,"date":"2022-04-26","index":1618,"close":100.47,"high":105.64,"low":99.82,"open":105.64,"volume":12854500},{"timestamp":1651066200,"date":"2022-04-27","index":1619,"close":99.93,"high":103.97,"low":98.07,"open":98.68,"volume":14308600},{"timestamp":1651152600,"date":"2022-04-28","index":1620,"close":104.64,"high":106,"low":97.39,"open":101.54,"volume":16650900},{"timestamp":1651239000,"date":"2022-04-29","index":1621,"close":99.54,"high":110.44,"low":99.32,"open":103.64,"volume":13448800},{"timestamp":1651498200,"date":"2022-05-02","index":1622,"close":105.86,"high":105.97,"low":97.27,"open":98.3,"volume":14661700},{"timestamp":1651584600,"date":"2022-05-03","index":1623,"close":102.33,"high":108,"low":100.48,"open":104.16,"volume":14675900},{"timestamp":1651671000,"date":"2022-05-04","index":1624,"close":106.79,"high":107.21,"low":93.65,"open":102.25,"volume":25333900},{"timestamp":1651757400,"date":"2022-05-05","index":1625,"close":95.55,"high":104.14,"low":93.12,"open":103.51,"volume":22914500}],"post":[{"timestamp":1651843800,"date":"2022-05-06","index":1626,"close":96.19,"high":98.68,"low":88.56,"open":98.67,"volume":36801900},{"timestamp":1652103000,"date":"2022-05-09","index":1627,"close":83.86,"high":93.97,"low":80.82,"open":93.06,"volume":31319600},{"timestamp":1652189400,"date":"2022-05-10","index":1628,"close":84.39,"high":91.46,"low":80.39,"open":87.29,"volume":25789600},{"timestamp":1652275800,"date":"2022-05-11","index":1629,"close":71.22,"high":85.15,"low":70.33,"open":82.97,"volume":39549300},{"timestamp":1652362200,"date":"2022-05-12","index":1630,"close":75.76,"high":78.14,"low":65.1,"open":68.79,"volume":35208100},{"timestamp":1652448600,"date":"2022-05-13","index":1631,"close":84.15,"high":85.23,"low":80.13,"open":80.37,"volume":28356500},{"timestamp":1652707800,"date":"2022-05-16","index":1632,"close":79.7,"high":84.69,"low":79.31,"open":82.27,"volume":18879600},{"timestamp":1652794200,"date":"2022-05-17","index":1633,"close":84.79,"high":85.56,"low":78.88,"open":82.5,"volume":21675600},{"timestamp":1652880600,"date":"2022-05-18","index":1634,"close":82.06,"high":89.1,"low":81.48,"open":82.73,"volume":24811400},{"timestamp":1652967000,"date":"2022-05-19","index":1635,"close":87.14,"high":89.92,"low":82.08,"open":82.9,"volume":24086900},{"timestamp":1653053400,"date":"2022-05-20","index":1636,"close":83.44,"high":90.25,"low":78.89,"open":88.01,"volume":22714300}]},{"date":"2022-02-24","estimated":0.22,"reported":0.27,"pre":[{"timestamp":1644417000,"date":"2022-02-09","index":1566,"close":112.84,"high":112.9,"low":104.61,"open":104.81,"volume":24064600},{"timestamp":1644503400,"date":"2022-02-10","index":1567,"close":108.94,"high":119,"low":107.3,"open":109.25,"volume":26289600},{"timestamp":1644589800,"date":"2022-02-11","index":1568,"close":107.88,"high":118.04,"low":106.87,"open":112.59,"volume":31484600},{"timestamp":1644849000,"date":"2022-02-14","index":1569,"close":111.64,"high":116.36,"low":106.63,"open":107.79,"volume":22821500},{"timestamp":1644935400,"date":"2022-02-15","index":1570,"close":115.21,"high":115.37,"low":110.27,"open":113.02,"volume":16899000},{"timestamp":1645021800,"date":"2022-02-16","index":1571,"close":109,"high":113.95,"low":108.87,"open":113.95,"volume":17971500},{"timestamp":1645108200,"date":"2022-02-17","index":1572,"close":104.02,"high":110.78,"low":103.36,"open":110.24,"volume":12975400},{"timestamp":1645194600,"date":"2022-02-18","index":1573,"close":97.72,"high":103.89,"low":96.83,"open":103.61,"volume":20520500},{"timestamp":1645540200,"date":"2022-02-22","index":1574,"close":93.91,"high":99.45,"low":93.13,"open":95.77,"volume":16625700},{"timestamp":1645626600,"date":"2022-02-23","index":1575,"close":88.72,"high":95.2,"low":88.57,"open":94.66,"volume":18330800},{"timestamp":1645713000,"date":"2022-02-24","index":1576,"close":94.99,"high":96.16,"low":82.72,"open":83.08,"volume":31915000}],"post":[{"timestamp":1645799400,"date":"2022-02-25","index":1577,"close":119.82,"high":120.7,"low":109.3,"open":114.9,"volume":64569100},{"timestamp":1646058600,"date":"2022-02-28","index":1578,"close":127.5,"high":131.95,"low":118.31,"open":118.31,"volume":52481700},{"timestamp":1646145000,"date":"2022-03-01","index":1579,"close":126.06,"high":131.49,"low":124.36,"open":126.55,"volume":25688200},{"timestamp":1646231400,"date":"2022-03-02","index":1580,"close":124.26,"high":125.53,"low":118.76,"open":124.93,"volume":18998500},{"timestamp":1646317800,"date":"2022-03-03","index":1581,"close":114.22,"high":123.64,"low":113.08,"open":123.13,"volume":18089100},{"timestamp":1646404200,"date":"2022-03-04","index":1582,"close":106.52,"high":119.71,"low":105.07,"open":116.68,"volume":23137800},{"timestamp":1646663400,"date":"2022-03-07","index":1583,"close":97.51,"high":108.08,"low":95.42,"open":107.17,"volume":29481400},{"timestamp":1646749800,"date":"2022-03-08","index":1584,"close":100.62,"high":105.15,"low":93.3,"open":96.71,"volume":25280900},{"timestamp":1646836200,"date":"2022-03-09","index":1585,"close":111.92,"high":113.82,"low":103.39,"open":103.99,"volume":27721900},{"timestamp":1646922600,"date":"2022-03-10","index":1586,"close":108.87,"high":110.58,"low":104.64,"open":110.35,"volume":15651100},{"timestamp":1647009000,"date":"2022-03-11","index":1587,"close":101.93,"high":110.68,"low":101.7,"open":109.88,"volume":13636500}]},{"date":"2021-11-04","estimated":0.37,"reported":0.37,"pre":[{"timestamp":1634823000,"date":"2021-10-21","index":1490,"close":265.08,"high":265.65,"low":253.6,"open":255.54,"volume":7003100},{"timestamp":1634909400,"date":"2021-10-22","index":1491,"close":253.06,"high":262,"low":251.94,"open":259.88,"volume":7656200},{"timestamp":1635168600,"date":"2021-10-25","index":1492,"close":262,"high":262.41,"low":252.53,"open":252.55,"volume":5747700},{"timestamp":1635255000,"date":"2021-10-26","index":1493,"close":263.39,"high":270.16,"low":259.06,"open":263.03,"volume":7089500},{"timestamp":1635341400,"date":"2021-10-27","index":1494,"close":253.02,"high":262.31,"low":252.28,"open":261.92,"volume":6305700},{"timestamp":1635427800,"date":"2021-10-28","index":1495,"close":261.33,"high":261.61,"low":254.66,"open":257.19,"volume":4912900},{"timestamp":1635514200,"date":"2021-10-29","index":1496,"close":254.5,"high":258.75,"low":253.98,"open":258.16,"volume":4093800},{"timestamp":1635773400,"date":"2021-11-01","index":1497,"close":255.04,"high":255.54,"low":251.12,"open":255.12,"volume":4426600},{"timestamp":1635859800,"date":"2021-11-02","index":1498,"close":249.01,"high":255.22,"low":247.4,"open":253.04,"volume":5465900},{"timestamp":1635946200,"date":"2021-11-03","index":1499,"close":252.48,"high":252.82,"low":248.23,"open":249.4,"volume":4205600},{"timestamp":1636032600,"date":"2021-11-04","index":1500,"close":247.46,"high":253.32,"low":244.55,"open":252.64,"volume":10195300}],"post":[{"timestamp":1636119000,"date":"2021-11-05","index":1501,"close":237.38,"high":255.95,"low":237.08,"open":247.64,"volume":15228000},{"timestamp":1636381800,"date":"2021-11-08","index":1502,"close":236.77,"high":241.42,"low":234.15,"open":237.99,"volume":7458700},{"timestamp":1636468200,"date":"2021-11-09","index":1503,"close":230.78,"high":240.9,"low":229.72,"open":238.4,"volume":7280600},{"timestamp":1636554600,"date":"2021-11-10","index":1504,"close":227.21,"high":234.69,"low":225.25,"open":230,"volume":7326800},{"timestamp":1636641000,"date":"2021-11-11","index":1505,"close":226.51,"high":231.22,"low":225.65,"open":231.01,"volume":4699500},{"timestamp":1636727400,"date":"2021-11-12","index":1506,"close":227.3,"high":229.76,"low":226.51,"open":228.2,"volume":5669000},{"timestamp":1636986600,"date":"2021-11-15","index":1507,"close":233.02,"high":238.6,"low":228.8,"open":229,"volume":6501800},{"timestamp":1637073000,"date":"2021-11-16","index":1508,"close":238.47,"high":238.9,"low":230.4,"open":231.3,"volume":5690800},{"timestamp":1637159400,"date":"2021-11-17","index":1509,"close":231.85,"high":241.5,"low":229.69,"open":238.85,"volume":5185100},{"timestamp":1637245800,"date":"2021-11-18","index":1510,"close":230.35,"high":237.82,"low":228.11,"open":234.69,"volume":5396100},{"timestamp":1637332200,"date":"2021-11-19","index":1511,"close":225.14,"high":229.99,"low":224.09,"open":228.63,"volume":7442300}]},{"date":"2021-08-01","estimated":0.31,"reported":0.66,"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":"2021-05-06","estimated":0.16,"reported":0.41,"pre":[{"timestamp":1619098200,"date":"2021-04-22","index":1363,"close":245.11,"high":255.8,"low":242.71,"open":246.46,"volume":12730800},{"timestamp":1619184600,"date":"2021-04-23","index":1364,"close":246.43,"high":247.57,"low":240.34,"open":243.39,"volume":8459800},{"timestamp":1619443800,"date":"2021-04-26","index":1365,"close":255.77,"high":256.97,"low":246.3,"open":248.27,"volume":8494400},{"timestamp":1619530200,"date":"2021-04-27","index":1366,"close":253.79,"high":260.81,"low":253.4,"open":256.96,"volume":6791500},{"timestamp":1619616600,"date":"2021-04-28","index":1367,"close":254.2,"high":258.97,"low":249.4,"open":253,"volume":6140700},{"timestamp":1619703000,"date":"2021-04-29","index":1368,"close":247.76,"high":259.88,"low":245.01,"open":257.36,"volume":6592800},{"timestamp":1619789400,"date":"2021-04-30","index":1369,"close":244.82,"high":249.96,"low":243.39,"open":244.24,"volume":6188300},{"timestamp":1620048600,"date":"2021-05-03","index":1370,"close":243.68,"high":249.42,"low":241.79,"open":246.6,"volume":5268800},{"timestamp":1620135000,"date":"2021-05-04","index":1371,"close":231.19,"high":240.19,"low":228.62,"open":238.83,"volume":9123600},{"timestamp":1620221400,"date":"2021-05-05","index":1372,"close":231.87,"high":240.2,"low":229.8,"open":237.5,"volume":6661000},{"timestamp":1620307800,"date":"2021-05-06","index":1373,"close":223.96,"high":235.35,"low":216.7,"open":235.21,"volume":14759100}],"post":[{"timestamp":1620394200,"date":"2021-05-07","index":1374,"close":233.35,"high":241.7,"low":231.18,"open":240.09,"volume":14836300},{"timestamp":1620653400,"date":"2021-05-10","index":1375,"close":216.43,"high":230,"low":216.01,"open":229.62,"volume":13256900},{"timestamp":1620739800,"date":"2021-05-11","index":1376,"close":220.65,"high":221.78,"low":205.69,"open":205.89,"volume":13676100},{"timestamp":1620826200,"date":"2021-05-12","index":1377,"close":206.67,"high":218.76,"low":205.6,"open":215.3,"volume":11778300},{"timestamp":1620912600,"date":"2021-05-13","index":1378,"close":197.13,"high":211.5,"low":192.29,"open":208.2,"volume":21397100},{"timestamp":1620999000,"date":"2021-05-14","index":1379,"close":207.85,"high":208.3,"low":198.17,"open":200.28,"volume":11497800},{"timestamp":1621258200,"date":"2021-05-17","index":1380,"close":202.92,"high":205,"low":195.55,"open":205,"volume":12133800},{"timestamp":1621344600,"date":"2021-05-18","index":1381,"close":203.16,"high":209.73,"low":199.73,"open":202.5,"volume":10088000},{"timestamp":1621431000,"date":"2021-05-19","index":1382,"close":200.11,"high":200.85,"low":192.21,"open":193.8,"volume":16413300},{"timestamp":1621517400,"date":"2021-05-20","index":1383,"close":204.91,"high":206.69,"low":202.2,"open":202.59,"volume":8336500},{"timestamp":1621603800,"date":"2021-05-21","index":1384,"close":200.01,"high":208.9,"low":199.62,"open":207,"volume":9250300}]},{"date":"2021-02-23","estimated":0.24,"reported":0.32,"pre":[{"timestamp":1612794600,"date":"2021-02-08","index":1312,"close":259.97,"high":264.27,"low":244,"open":245.08,"volume":17114900},{"timestamp":1612881000,"date":"2021-02-09","index":1313,"close":258.12,"high":262.57,"low":250.55,"open":256.58,"volume":10815100},{"timestamp":1612967400,"date":"2021-02-10","index":1314,"close":257.49,"high":263.15,"low":252.75,"open":259.77,"volume":8644600},{"timestamp":1613053800,"date":"2021-02-11","index":1315,"close":265.93,"high":269.67,"low":258.5,"open":262,"volume":10214100},{"timestamp":1613140200,"date":"2021-02-12","index":1316,"close":272.75,"high":273.84,"low":262.53,"open":265.15,"volume":6780800},{"timestamp":1613485800,"date":"2021-02-16","index":1317,"close":276.02,"high":283.19,"low":272.32,"open":277.12,"volume":9193600},{"timestamp":1613572200,"date":"2021-02-17","index":1318,"close":270.94,"high":274.47,"low":260.76,"open":274.37,"volume":11094300},{"timestamp":1613658600,"date":"2021-02-18","index":1319,"close":270.85,"high":272.79,"low":261.85,"open":265.49,"volume":7236400},{"timestamp":1613745000,"date":"2021-02-19","index":1320,"close":276.57,"high":280.94,"low":273.59,"open":275.12,"volume":7373400},{"timestamp":1614004200,"date":"2021-02-22","index":1321,"close":268.08,"high":278.1,"low":266.36,"open":271.85,"volume":9740400},{"timestamp":1614090600,"date":"2021-02-23","index":1322,"close":256.59,"high":261.3,"low":232.5,"open":247.55,"volume":18971900}],"post":[{"timestamp":1614177000,"date":"2021-02-24","index":1323,"close":237.32,"high":246,"low":230.68,"open":243.11,"volume":26123100},{"timestamp":1614263400,"date":"2021-02-25","index":1324,"close":227.11,"high":245.84,"low":223.66,"open":244.87,"volume":15916300},{"timestamp":1614349800,"date":"2021-02-26","index":1325,"close":230.03,"high":232.78,"low":217.4,"open":226.32,"volume":14913800},{"timestamp":1614609000,"date":"2021-03-01","index":1326,"close":241,"high":241.72,"low":232.1,"open":238.11,"volume":8989200},{"timestamp":1614695400,"date":"2021-03-02","index":1327,"close":252.2,"high":258.49,"low":246.47,"open":251.9,"volume":17345800},{"timestamp":1614781800,"date":"2021-03-03","index":1328,"close":234.2,"high":250.95,"low":232.01,"open":249,"volume":12151700},{"timestamp":1614868200,"date":"2021-03-04","index":1329,"close":218.41,"high":232.63,"low":210,"open":228.76,"volume":18496000},{"timestamp":1614954600,"date":"2021-03-05","index":1330,"close":216.44,"high":222.01,"low":191.36,"open":221.27,"volume":24773600},{"timestamp":1615213800,"date":"2021-03-08","index":1331,"close":201.87,"high":221.63,"low":201,"open":217.71,"volume":13488100},{"timestamp":1615300200,"date":"2021-03-09","index":1332,"close":225.09,"high":226.49,"low":211.5,"open":215.37,"volume":14495500},{"timestamp":1615386600,"date":"2021-03-10","index":1333,"close":226.73,"high":237.92,"low":223.21,"open":231.61,"volume":12973100}]},{"date":"2020-11-05","estimated":0.16,"reported":0.34,"pre":[{"timestamp":1603373400,"date":"2020-10-22","index":1239,"close":175.93,"high":181.98,"low":173.61,"open":178.5,"volume":6681600},{"timestamp":1603459800,"date":"2020-10-23","index":1240,"close":176.77,"high":177.79,"low":173.34,"open":177.5,"volume":4167600},{"timestamp":1603719000,"date":"2020-10-26","index":1241,"close":169.89,"high":176.86,"low":166.77,"open":175.01,"volume":6489400},{"timestamp":1603805400,"date":"2020-10-27","index":1242,"close":171.02,"high":176.26,"low":169.26,"open":175.31,"volume":6937600},{"timestamp":1603891800,"date":"2020-10-28","index":1243,"close":167.13,"high":168.94,"low":164.45,"open":166.59,"volume":5420300},{"timestamp":1603978200,"date":"2020-10-29","index":1244,"close":169.86,"high":172.08,"low":168.11,"open":170.08,"volume":4431800},{"timestamp":1604064600,"date":"2020-10-30","index":1245,"close":154.88,"high":167.4,"low":152.43,"open":166.49,"volume":14936400},{"timestamp":1604327400,"date":"2020-11-02","index":1246,"close":155.23,"high":161.24,"low":152.1,"open":158,"volume":8753600},{"timestamp":1604413800,"date":"2020-11-03","index":1247,"close":158.21,"high":161.05,"low":151.1,"open":153.22,"volume":8001400},{"timestamp":1604500200,"date":"2020-11-04","index":1248,"close":171.29,"high":171.36,"low":162.15,"open":166.38,"volume":7760600},{"timestamp":1604586600,"date":"2020-11-05","index":1249,"close":175.23,"high":177.29,"low":172.65,"open":177.1,"volume":15519700}],"post":[{"timestamp":1604673000,"date":"2020-11-06","index":1250,"close":198.08,"high":201.33,"low":182.99,"open":185.24,"volume":27088300},{"timestamp":1604932200,"date":"2020-11-09","index":1251,"close":184.08,"high":197,"low":181.83,"open":191.3,"volume":14986000},{"timestamp":1605018600,"date":"2020-11-10","index":1252,"close":172,"high":183.46,"low":167.11,"open":182.37,"volume":14840000},{"timestamp":1605105000,"date":"2020-11-11","index":1253,"close":183.42,"high":184,"low":177.7,"open":179.65,"volume":9040800},{"timestamp":1605191400,"date":"2020-11-12","index":1254,"close":178.51,"high":185.19,"low":177,"open":184.26,"volume":9138900},{"timestamp":1605277800,"date":"2020-11-13","index":1255,"close":177.19,"high":180.9,"low":175.5,"open":180.6,"volume":6955400},{"timestamp":1605537000,"date":"2020-11-16","index":1256,"close":179.16,"high":179.22,"low":173.01,"open":175.83,"volume":7428200},{"timestamp":1605623400,"date":"2020-11-17","index":1257,"close":187.9,"high":190.74,"low":180.12,"open":180.12,"volume":11140700},{"timestamp":1605709800,"date":"2020-11-18","index":1258,"close":185.54,"high":187.5,"low":182.27,"open":187.49,"volume":5627300},{"timestamp":1605796200,"date":"2020-11-19","index":1259,"close":191.66,"high":194.01,"low":185.74,"open":190.78,"volume":12280100},{"timestamp":1605882600,"date":"2020-11-20","index":1260,"close":195.97,"high":200.99,"low":191.55,"open":193.69,"volume":10935100}]},{"date":"2020-08-04","estimated":-0.05,"reported":0.18,"pre":[{"timestamp":1595338200,"date":"2020-07-21","index":1173,"close":126.99,"high":130.8,"low":125.07,"open":129.95,"volume":10777800},{"timestamp":1595424600,"date":"2020-07-22","index":1174,"close":129.18,"high":131.71,"low":127.06,"open":127.49,"volume":8437500},{"timestamp":1595511000,"date":"2020-07-23","index":1175,"close":122.93,"high":129.85,"low":121.32,"open":127.74,"volume":11010200},{"timestamp":1595597400,"date":"2020-07-24","index":1176,"close":121.41,"high":122.91,"low":117,"open":119.89,"volume":8060000},{"timestamp":1595856600,"date":"2020-07-27","index":1177,"close":125.75,"high":126.77,"low":122.34,"open":124.62,"volume":9685700},{"timestamp":1595943000,"date":"2020-07-28","index":1178,"close":123.51,"high":127.53,"low":123.32,"open":125.2,"volume":7126100},{"timestamp":1596029400,"date":"2020-07-29","index":1179,"close":128.55,"high":128.95,"low":124.9,"open":125.14,"volume":8693400},{"timestamp":1596115800,"date":"2020-07-30","index":1180,"close":129.13,"high":131.37,"low":125.33,"open":128.54,"volume":10192300},{"timestamp":1596202200,"date":"2020-07-31","index":1181,"close":129.85,"high":131.9,"low":127.36,"open":131.34,"volume":8599700},{"timestamp":1596461400,"date":"2020-08-03","index":1182,"close":134.8,"high":136.13,"low":130.26,"open":130.26,"volume":11472600},{"timestamp":1596547800,"date":"2020-08-04","index":1183,"close":136.83,"high":137.8,"low":133.6,"open":135.88,"volume":10870300}],"post":[{"timestamp":1596634200,"date":"2020-08-05","index":1184,"close":146.55,"high":158.43,"low":146.2,"open":153.16,"volume":39507000},{"timestamp":1596720600,"date":"2020-08-06","index":1185,"close":154,"high":155.89,"low":149.12,"open":149.76,"volume":19352800},{"timestamp":1596807000,"date":"2020-08-07","index":1186,"close":147.22,"high":153.84,"low":143.35,"open":151.51,"volume":15577300},{"timestamp":1597066200,"date":"2020-08-10","index":1187,"close":139.34,"high":147.82,"low":138.66,"open":147.53,"volume":13066300},{"timestamp":1597152600,"date":"2020-08-11","index":1188,"close":138.25,"high":142.95,"low":135.03,"open":137.94,"volume":13157100},{"timestamp":1597239000,"date":"2020-08-12","index":1189,"close":139.02,"high":143.42,"low":137.69,"open":140.01,"volume":10596900},{"timestamp":1597325400,"date":"2020-08-13","index":1190,"close":143.19,"high":145.51,"low":140.2,"open":140.9,"volume":9835000},{"timestamp":1597411800,"date":"2020-08-14","index":1191,"close":141.96,"high":144,"low":139.73,"open":143.89,"volume":6654700},{"timestamp":1597671000,"date":"2020-08-17","index":1192,"close":152.48,"high":153.68,"low":143.18,"open":144.49,"volume":13280500},{"timestamp":1597757400,"date":"2020-08-18","index":1193,"close":151.04,"high":153.19,"low":147.41,"open":151.97,"volume":8523400},{"timestamp":1597843800,"date":"2020-08-19","index":1194,"close":150.37,"high":152.35,"low":148.56,"open":151.22,"volume":6539900}]},{"date":"2020-05-06","estimated":0.13,"reported":-0.02,"pre":[{"timestamp":1587562200,"date":"2020-04-22","index":1111,"close":60.96,"high":61.25,"low":58.01,"open":59.35,"volume":13444900},{"timestamp":1587648600,"date":"2020-04-23","index":1112,"close":61.82,"high":63.5,"low":60.92,"open":61.31,"volume":13098800},{"timestamp":1587735000,"date":"2020-04-24","index":1113,"close":62.01,"high":62.56,"low":61.04,"open":62.23,"volume":9625000},{"timestamp":1587994200,"date":"2020-04-27","index":1114,"close":63.55,"high":64.24,"low":61.81,"open":63.61,"volume":10241700},{"timestamp":1588080600,"date":"2020-04-28","index":1115,"close":61.75,"high":65.03,"low":60.9,"open":64.17,"volume":11852100},{"timestamp":1588167000,"date":"2020-04-29","index":1116,"close":65.77,"high":66.72,"low":63.39,"open":63.44,"volume":14387300},{"timestamp":1588253400,"date":"2020-04-30","index":1117,"close":65.14,"high":66.89,"low":64.72,"open":65,"volume":10525900},{"timestamp":1588339800,"date":"2020-05-01","index":1118,"close":63,"high":63.91,"low":61.44,"open":62.84,"volume":10042400},{"timestamp":1588599000,"date":"2020-05-04","index":1119,"close":63.69,"high":64.17,"low":61.09,"open":61.34,"volume":7556900},{"timestamp":1588685400,"date":"2020-05-05","index":1120,"close":66.69,"high":68.59,"low":65.21,"open":66,"volume":12011500},{"timestamp":1588771800,"date":"2020-05-06","index":1121,"close":68.1,"high":69.81,"low":67.12,"open":67.32,"volume":16202900}],"post":[{"timestamp":1588858200,"date":"2020-05-07","index":1122,"close":74.62,"high":76.8,"low":69.58,"open":69.86,"volume":31027000},{"timestamp":1588944600,"date":"2020-05-08","index":1123,"close":76.05,"high":76.4,"low":72,"open":72.04,"volume":20030600},{"timestamp":1589203800,"date":"2020-05-11","index":1124,"close":74.9,"high":75.9,"low":74.36,"open":75.7,"volume":12720600},{"timestamp":1589290200,"date":"2020-05-12","index":1125,"close":75.21,"high":77.39,"low":74.31,"open":76,"volume":17015500},{"timestamp":1589376600,"date":"2020-05-13","index":1126,"close":73.79,"high":75.8,"low":70.82,"open":75.32,"volume":13970100},{"timestamp":1589463000,"date":"2020-05-14","index":1127,"close":78.2,"high":78.25,"low":71.07,"open":72.17,"volume":16038900},{"timestamp":1589549400,"date":"2020-05-15","index":1128,"close":80.26,"high":81.13,"low":76.65,"open":77.75,"volume":16312000},{"timestamp":1589808600,"date":"2020-05-18","index":1129,"close":76.63,"high":81.35,"low":76.44,"open":78.7,"volume":16215500},{"timestamp":1589895000,"date":"2020-05-19","index":1130,"close":79.25,"high":82.14,"low":76.25,"open":76.45,"volume":14225500},{"timestamp":1589981400,"date":"2020-05-20","index":1131,"close":82.04,"high":83.1,"low":80.52,"open":81.5,"volume":10152200},{"timestamp":1590067800,"date":"2020-05-21","index":1132,"close":81.49,"high":81.7,"low":78.76,"open":79.5,"volume":10082100}]},{"date":"2020-02-26","estimated":0.21,"reported":0.23,"pre":[{"timestamp":1581431400,"date":"2020-02-11","index":1062,"close":79.88,"high":81.45,"low":79.61,"open":80.56,"volume":3972800},{"timestamp":1581517800,"date":"2020-02-12","index":1063,"close":80,"high":80.91,"low":79.61,"open":80.01,"volume":3574900},{"timestamp":1581604200,"date":"2020-02-13","index":1064,"close":80.99,"high":82.54,"low":79.08,"open":79.3,"volume":6872100},{"timestamp":1581690600,"date":"2020-02-14","index":1065,"close":81.86,"high":82.59,"low":81.01,"open":81.39,"volume":5073200},{"timestamp":1582036200,"date":"2020-02-18","index":1066,"close":82.42,"high":82.98,"low":81.35,"open":81.68,"volume":4723800},{"timestamp":1582122600,"date":"2020-02-19","index":1067,"close":85.24,"high":86.48,"low":82.93,"open":83.01,"volume":9115000},{"timestamp":1582209000,"date":"2020-02-20","index":1068,"close":85.7,"high":87.25,"low":80.3,"open":85.23,"volume":12070000},{"timestamp":1582295400,"date":"2020-02-21","index":1069,"close":83.49,"high":86.21,"low":82.72,"open":85.63,"volume":7739700},{"timestamp":1582554600,"date":"2020-02-24","index":1070,"close":80.21,"high":80.85,"low":76.07,"open":76.57,"volume":11071500},{"timestamp":1582641000,"date":"2020-02-25","index":1071,"close":77.05,"high":81.4,"low":75.79,"open":80.74,"volume":9425300},{"timestamp":1582727400,"date":"2020-02-26","index":1072,"close":76.59,"high":79.08,"low":76,"open":77.68,"volume":11164000}],"post":[{"timestamp":1582813800,"date":"2020-02-27","index":1073,"close":79.31,"high":85.93,"low":79.05,"open":81.39,"volume":35935000},{"timestamp":1582900200,"date":"2020-02-28","index":1074,"close":83.33,"high":84.15,"low":76.42,"open":76.44,"volume":23461400},{"timestamp":1583159400,"date":"2020-03-02","index":1075,"close":80.67,"high":84.42,"low":79.57,"open":82.8,"volume":17800000},{"timestamp":1583245800,"date":"2020-03-03","index":1076,"close":78.84,"high":80.6,"low":75.81,"open":80.49,"volume":18049700},{"timestamp":1583332200,"date":"2020-03-04","index":1077,"close":79.26,"high":79.49,"low":75.82,"open":78.35,"volume":13374600},{"timestamp":1583418600,"date":"2020-03-05","index":1078,"close":76.32,"high":79.02,"low":75.66,"open":77.78,"volume":11269400},{"timestamp":1583505000,"date":"2020-03-06","index":1079,"close":73.09,"high":75.94,"low":70.27,"open":75.03,"volume":16409400},{"timestamp":1583760600,"date":"2020-03-09","index":1080,"close":65.73,"high":67.41,"low":63.33,"open":67.21,"volume":16418400},{"timestamp":1583847000,"date":"2020-03-10","index":1081,"close":67.24,"high":68.56,"low":63.37,"open":68.32,"volume":11806900},{"timestamp":1583933400,"date":"2020-03-11","index":1082,"close":62.44,"high":66.35,"low":60.82,"open":66.35,"volume":13618700},{"timestamp":1584019800,"date":"2020-03-12","index":1083,"close":53.57,"high":58.04,"low":52.97,"open":55,"volume":19529200}]},{"date":"2019-11-06","estimated":0.2,"reported":0.25,"pre":[{"timestamp":1571837400,"date":"2019-10-23","index":987,"close":58.36,"high":59.69,"low":57.62,"open":58.9,"volume":7628800},{"timestamp":1571923800,"date":"2019-10-24","index":988,"close":61.72,"high":61.77,"low":59.59,"open":59.62,"volume":7998100},{"timestamp":1572010200,"date":"2019-10-25","index":989,"close":62.89,"high":63.25,"low":61.11,"open":61.48,"volume":5189300},{"timestamp":1572269400,"date":"2019-10-28","index":990,"close":62.8,"high":63.43,"low":61.91,"open":62.82,"volume":7171200},{"timestamp":1572355800,"date":"2019-10-29","index":991,"close":62.41,"high":63.62,"low":62.38,"open":62.8,"volume":4030900},{"timestamp":1572442200,"date":"2019-10-30","index":992,"close":62.16,"high":62.73,"low":61.47,"open":62.51,"volume":4832800},{"timestamp":1572528600,"date":"2019-10-31","index":993,"close":61.43,"high":62.65,"low":60.9,"open":62,"volume":4416100},{"timestamp":1572615000,"date":"2019-11-01","index":994,"close":62.6,"high":62.81,"low":61.46,"open":61.57,"volume":6184900},{"timestamp":1572877800,"date":"2019-11-04","index":995,"close":62.38,"high":63.83,"low":62.36,"open":63.3,"volume":6046700},{"timestamp":1572964200,"date":"2019-11-05","index":996,"close":61.06,"high":62.55,"low":59.91,"open":62.5,"volume":8552000},{"timestamp":1573050600,"date":"2019-11-06","index":997,"close":61.34,"high":61.93,"low":60.58,"open":61.33,"volume":12855600}],"post":[{"timestamp":1573137000,"date":"2019-11-07","index":998,"close":64.41,"high":66.6,"low":60.54,"open":61.91,"volume":25984000},{"timestamp":1573223400,"date":"2019-11-08","index":999,"close":62.45,"high":63.45,"low":61.33,"open":63.18,"volume":11629500},{"timestamp":1573482600,"date":"2019-11-11","index":1000,"close":63.79,"high":64.89,"low":61.88,"open":61.88,"volume":12711100},{"timestamp":1573569000,"date":"2019-11-12","index":1001,"close":61.54,"high":63.99,"low":60.82,"open":63.88,"volume":11296300},{"timestamp":1573655400,"date":"2019-11-13","index":1002,"close":61.51,"high":62.14,"low":60.85,"open":61.3,"volume":5509200},{"timestamp":1573741800,"date":"2019-11-14","index":1003,"close":62.99,"high":63,"low":61.35,"open":61.65,"volume":7406800},{"timestamp":1573828200,"date":"2019-11-15","index":1004,"close":64.7,"high":64.72,"low":63.1,"open":63.2,"volume":7791800},{"timestamp":1574087400,"date":"2019-11-18","index":1005,"close":65.74,"high":66.38,"low":64.23,"open":64.5,"volume":7409100},{"timestamp":1574173800,"date":"2019-11-19","index":1006,"close":66.37,"high":66.5,"low":65.14,"open":65.7,"volume":6884200},{"timestamp":1574260200,"date":"2019-11-20","index":1007,"close":67.17,"high":67.75,"low":66.02,"open":66.36,"volume":9595800},{"timestamp":1574346600,"date":"2019-11-21","index":1008,"close":67.42,"high":67.67,"low":66.28,"open":67.17,"volume":7864400}]}] +[] diff --git a/data/TDOC_full.json b/data/TDOC_full.json index 808753d3a..02e1a5667 100644 --- a/data/TDOC_full.json +++ b/data/TDOC_full.json @@ -1 +1 @@ -[{"date":"2025-07-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-18","estimated":-0.18,"reported":null,"pre":[],"post":[]},{"date":"2024-10-30","estimated":-0.28,"reported":-0.19,"pre":[{"timestamp":1728999000,"date":"2024-10-15","index":2339,"close":9.51,"high":9.74,"low":8.93,"open":9,"volume":5887700},{"timestamp":1729085400,"date":"2024-10-16","index":2340,"close":9.78,"high":9.86,"low":9.45,"open":9.65,"volume":4641700},{"timestamp":1729171800,"date":"2024-10-17","index":2341,"close":9.51,"high":9.78,"low":9.21,"open":9.78,"volume":4294900},{"timestamp":1729258200,"date":"2024-10-18","index":2342,"close":9.84,"high":9.89,"low":9.53,"open":9.62,"volume":3230300},{"timestamp":1729517400,"date":"2024-10-21","index":2343,"close":9.3,"high":9.81,"low":9.19,"open":9.75,"volume":5718700},{"timestamp":1729603800,"date":"2024-10-22","index":2344,"close":9.01,"high":9.41,"low":8.83,"open":9.29,"volume":4365500},{"timestamp":1729690200,"date":"2024-10-23","index":2345,"close":8.68,"high":9.11,"low":8.56,"open":9,"volume":5081700},{"timestamp":1729776600,"date":"2024-10-24","index":2346,"close":8.6,"high":8.94,"low":8.59,"open":8.81,"volume":3055300},{"timestamp":1729863000,"date":"2024-10-25","index":2347,"close":8.57,"high":8.79,"low":8.5,"open":8.65,"volume":3834100},{"timestamp":1730122200,"date":"2024-10-28","index":2348,"close":9.18,"high":9.35,"low":8.65,"open":8.68,"volume":4847700},{"timestamp":1730208600,"date":"2024-10-29","index":2349,"close":8.92,"high":9.28,"low":8.88,"open":9.14,"volume":3237300}],"post":[{"timestamp":1730295000,"date":"2024-10-30","index":2350,"close":8.86,"high":9.28,"low":8.84,"open":8.96,"volume":7793000},{"timestamp":1730398166,"date":"2024-10-31","index":2351,"close":9.09,"high":9.95,"low":8.54,"open":9.37,"volume":9896280},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-31","estimated":-0.35,"reported":-0.28,"pre":[{"timestamp":1721136600,"date":"2024-07-16","index":2275,"close":10.09,"high":10.13,"low":9.41,"open":9.41,"volume":9250900},{"timestamp":1721223000,"date":"2024-07-17","index":2276,"close":10.03,"high":10.66,"low":9.88,"open":10.01,"volume":8493600},{"timestamp":1721309400,"date":"2024-07-18","index":2277,"close":9.31,"high":10.3,"low":9.29,"open":10.02,"volume":7496100},{"timestamp":1721395800,"date":"2024-07-19","index":2278,"close":9.09,"high":9.33,"low":8.96,"open":9.33,"volume":5703700},{"timestamp":1721655000,"date":"2024-07-22","index":2279,"close":9.19,"high":9.22,"low":8.99,"open":9.15,"volume":5767900},{"timestamp":1721741400,"date":"2024-07-23","index":2280,"close":9.3,"high":9.41,"low":9.06,"open":9.1,"volume":3970500},{"timestamp":1721827800,"date":"2024-07-24","index":2281,"close":9.23,"high":9.51,"low":9.05,"open":9.22,"volume":5802800},{"timestamp":1721914200,"date":"2024-07-25","index":2282,"close":9.25,"high":9.64,"low":9.09,"open":9.17,"volume":6344600},{"timestamp":1722000600,"date":"2024-07-26","index":2283,"close":9.37,"high":9.59,"low":9.26,"open":9.42,"volume":5980900},{"timestamp":1722259800,"date":"2024-07-29","index":2284,"close":9.57,"high":9.69,"low":9.27,"open":9.44,"volume":5449000},{"timestamp":1722346200,"date":"2024-07-30","index":2285,"close":9.73,"high":9.81,"low":9.41,"open":9.61,"volume":10177800}],"post":[{"timestamp":1722432600,"date":"2024-07-31","index":2286,"close":9.43,"high":9.87,"low":9.39,"open":9.73,"volume":14153000},{"timestamp":1722519000,"date":"2024-08-01","index":2287,"close":8.59,"high":9.06,"low":8.13,"open":8.13,"volume":20202000},{"timestamp":1722605400,"date":"2024-08-02","index":2288,"close":7.95,"high":8.32,"low":7.72,"open":8.23,"volume":9417200},{"timestamp":1722864600,"date":"2024-08-05","index":2289,"close":7.6,"high":7.81,"low":7.31,"open":7.32,"volume":8638000},{"timestamp":1722951000,"date":"2024-08-06","index":2290,"close":7.49,"high":7.74,"low":7.32,"open":7.64,"volume":7849000},{"timestamp":1723037400,"date":"2024-08-07","index":2291,"close":7.16,"high":7.67,"low":7.15,"open":7.6,"volume":7446800},{"timestamp":1723123800,"date":"2024-08-08","index":2292,"close":7.21,"high":7.4,"low":7.14,"open":7.18,"volume":6465000},{"timestamp":1723210200,"date":"2024-08-09","index":2293,"close":7.15,"high":7.47,"low":7.1,"open":7.34,"volume":7071600},{"timestamp":1723469400,"date":"2024-08-12","index":2294,"close":6.87,"high":7.2,"low":6.84,"open":7.14,"volume":5392500},{"timestamp":1723555800,"date":"2024-08-13","index":2295,"close":6.97,"high":7.2,"low":6.84,"open":6.89,"volume":7192900},{"timestamp":1723642200,"date":"2024-08-14","index":2296,"close":6.79,"high":7.03,"low":6.77,"open":6.99,"volume":4584300}]},{"date":"2024-04-25","estimated":-0.46,"reported":-0.49,"pre":[{"timestamp":1712755800,"date":"2024-04-10","index":2209,"close":14.5,"high":14.69,"low":14.41,"open":14.5,"volume":5640400},{"timestamp":1712842200,"date":"2024-04-11","index":2210,"close":14.6,"high":14.83,"low":14.25,"open":14.7,"volume":3409500},{"timestamp":1712928600,"date":"2024-04-12","index":2211,"close":14.21,"high":14.6,"low":14.21,"open":14.5,"volume":4923000},{"timestamp":1713187800,"date":"2024-04-15","index":2212,"close":13.55,"high":14.16,"low":13.37,"open":14.11,"volume":6416000},{"timestamp":1713274200,"date":"2024-04-16","index":2213,"close":13.13,"high":13.49,"low":13.03,"open":13.43,"volume":4898600},{"timestamp":1713360600,"date":"2024-04-17","index":2214,"close":13.14,"high":13.5,"low":13.1,"open":13.21,"volume":3948400},{"timestamp":1713447000,"date":"2024-04-18","index":2215,"close":13.18,"high":13.35,"low":12.93,"open":13.08,"volume":4035600},{"timestamp":1713533400,"date":"2024-04-19","index":2216,"close":12.98,"high":13.13,"low":12.85,"open":13.04,"volume":5334500},{"timestamp":1713792600,"date":"2024-04-22","index":2217,"close":13.3,"high":13.48,"low":12.93,"open":13.1,"volume":4223100},{"timestamp":1713879000,"date":"2024-04-23","index":2218,"close":13.74,"high":14.05,"low":13.31,"open":13.39,"volume":4003100},{"timestamp":1713965400,"date":"2024-04-24","index":2219,"close":13.73,"high":14.02,"low":13.41,"open":13.73,"volume":8062800}],"post":[{"timestamp":1714051800,"date":"2024-04-25","index":2220,"close":13.33,"high":13.56,"low":13.21,"open":13.44,"volume":6876500},{"timestamp":1714138200,"date":"2024-04-26","index":2221,"close":13.01,"high":13.6,"low":12.65,"open":12.68,"volume":7696700},{"timestamp":1714397400,"date":"2024-04-29","index":2222,"close":13.39,"high":13.45,"low":12.88,"open":13.16,"volume":6513600},{"timestamp":1714483800,"date":"2024-04-30","index":2223,"close":12.75,"high":13.38,"low":12.73,"open":13.21,"volume":6303900},{"timestamp":1714570200,"date":"2024-05-01","index":2224,"close":12.81,"high":13.19,"low":12.53,"open":12.72,"volume":4405300},{"timestamp":1714656600,"date":"2024-05-02","index":2225,"close":12.99,"high":13.11,"low":12.6,"open":13.03,"volume":5026100},{"timestamp":1714743000,"date":"2024-05-03","index":2226,"close":12.78,"high":13.47,"low":12.77,"open":13.2,"volume":6206900},{"timestamp":1715002200,"date":"2024-05-06","index":2227,"close":12.79,"high":12.99,"low":12.69,"open":12.92,"volume":3864100},{"timestamp":1715088600,"date":"2024-05-07","index":2228,"close":12.88,"high":12.94,"low":12.62,"open":12.8,"volume":4250000},{"timestamp":1715175000,"date":"2024-05-08","index":2229,"close":12.2,"high":12.7,"low":12.17,"open":12.7,"volume":5305200},{"timestamp":1715261400,"date":"2024-05-09","index":2230,"close":12.24,"high":12.39,"low":12.07,"open":12.25,"volume":7632900}]},{"date":"2024-02-20","estimated":-0.21,"reported":-0.17,"pre":[{"timestamp":1706884200,"date":"2024-02-02","index":2163,"close":19.79,"high":19.92,"low":19.04,"open":19.53,"volume":3034800},{"timestamp":1707143400,"date":"2024-02-05","index":2164,"close":18.99,"high":19.54,"low":18.59,"open":19.54,"volume":2685500},{"timestamp":1707229800,"date":"2024-02-06","index":2165,"close":20.07,"high":20.09,"low":18.9,"open":19.02,"volume":2602800},{"timestamp":1707316200,"date":"2024-02-07","index":2166,"close":20.01,"high":20.23,"low":19.7,"open":20.18,"volume":2189900},{"timestamp":1707402600,"date":"2024-02-08","index":2167,"close":20.38,"high":20.43,"low":19.69,"open":19.93,"volume":2136800},{"timestamp":1707489000,"date":"2024-02-09","index":2168,"close":20.6,"high":20.74,"low":20.08,"open":20.33,"volume":2639300},{"timestamp":1707748200,"date":"2024-02-12","index":2169,"close":21.1,"high":21.45,"low":20.56,"open":20.61,"volume":2744200},{"timestamp":1707834600,"date":"2024-02-13","index":2170,"close":19.91,"high":20.26,"low":19.63,"open":20.16,"volume":4256900},{"timestamp":1707921000,"date":"2024-02-14","index":2171,"close":20.66,"high":20.87,"low":20.03,"open":20.25,"volume":2691800},{"timestamp":1708007400,"date":"2024-02-15","index":2172,"close":21.61,"high":21.74,"low":20.88,"open":21.02,"volume":3603200},{"timestamp":1708093800,"date":"2024-02-16","index":2173,"close":21.03,"high":21.55,"low":21,"open":21.25,"volume":4355600}],"post":[{"timestamp":1708439400,"date":"2024-02-20","index":2174,"close":20.49,"high":20.88,"low":20.22,"open":20.69,"volume":8128600},{"timestamp":1708525800,"date":"2024-02-21","index":2175,"close":15.64,"high":16.82,"low":15.16,"open":16.75,"volume":29938500},{"timestamp":1708612200,"date":"2024-02-22","index":2176,"close":15.21,"high":15.72,"low":15.14,"open":15.72,"volume":11293100},{"timestamp":1708698600,"date":"2024-02-23","index":2177,"close":14.5,"high":15.23,"low":14.4,"open":15.1,"volume":12150500},{"timestamp":1708957800,"date":"2024-02-26","index":2178,"close":14.79,"high":14.98,"low":14.36,"open":14.44,"volume":7650300},{"timestamp":1709044200,"date":"2024-02-27","index":2179,"close":15.16,"high":15.24,"low":14.69,"open":14.93,"volume":7603300},{"timestamp":1709130600,"date":"2024-02-28","index":2180,"close":15.09,"high":15.27,"low":14.87,"open":15,"volume":6338200},{"timestamp":1709217000,"date":"2024-02-29","index":2181,"close":15.08,"high":15.64,"low":14.93,"open":15.39,"volume":6273000},{"timestamp":1709303400,"date":"2024-03-01","index":2182,"close":15,"high":15.27,"low":14.79,"open":15.06,"volume":4466100},{"timestamp":1709562600,"date":"2024-03-04","index":2183,"close":14.73,"high":15.01,"low":14.3,"open":15,"volume":6063500},{"timestamp":1709649000,"date":"2024-03-05","index":2184,"close":14.39,"high":14.63,"low":14.29,"open":14.53,"volume":4898800}]},{"date":"2023-10-24","estimated":-0.37,"reported":-0.35,"pre":[{"timestamp":1696858200,"date":"2023-10-09","index":2083,"close":18.64,"high":18.72,"low":18.1,"open":18.43,"volume":3448300},{"timestamp":1696944600,"date":"2023-10-10","index":2084,"close":19.47,"high":19.5,"low":18.62,"open":18.65,"volume":4158400},{"timestamp":1697031000,"date":"2023-10-11","index":2085,"close":19.38,"high":19.76,"low":19.02,"open":19.42,"volume":4220500},{"timestamp":1697117400,"date":"2023-10-12","index":2086,"close":18.54,"high":19.44,"low":18.31,"open":19.44,"volume":6238100},{"timestamp":1697203800,"date":"2023-10-13","index":2087,"close":18.51,"high":18.81,"low":18.41,"open":18.54,"volume":4491100},{"timestamp":1697463000,"date":"2023-10-16","index":2088,"close":18.92,"high":19.09,"low":18.35,"open":18.52,"volume":3463000},{"timestamp":1697549400,"date":"2023-10-17","index":2089,"close":19.19,"high":19.52,"low":18.69,"open":18.74,"volume":3102400},{"timestamp":1697635800,"date":"2023-10-18","index":2090,"close":18.42,"high":19.02,"low":18.39,"open":19.02,"volume":3348000},{"timestamp":1697722200,"date":"2023-10-19","index":2091,"close":18.15,"high":18.73,"low":18.15,"open":18.48,"volume":3705300},{"timestamp":1697808600,"date":"2023-10-20","index":2092,"close":18.46,"high":18.71,"low":17.78,"open":18,"volume":5916500},{"timestamp":1698067800,"date":"2023-10-23","index":2093,"close":18.01,"high":18.63,"low":17.91,"open":18.18,"volume":4213500}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":2094,"close":18.12,"high":18.71,"low":18.11,"open":18.18,"volume":8888100},{"timestamp":1698240600,"date":"2023-10-25","index":2095,"close":17.41,"high":17.68,"low":16.55,"open":16.9,"volume":12249700},{"timestamp":1698327000,"date":"2023-10-26","index":2096,"close":16.09,"high":17.63,"low":16.02,"open":17.43,"volume":8796800},{"timestamp":1698413400,"date":"2023-10-27","index":2097,"close":15.57,"high":16.38,"low":15.51,"open":16.26,"volume":5782600},{"timestamp":1698672600,"date":"2023-10-30","index":2098,"close":16.15,"high":16.25,"low":15.02,"open":15.73,"volume":8823500},{"timestamp":1698759000,"date":"2023-10-31","index":2099,"close":16.54,"high":16.73,"low":16.2,"open":16.34,"volume":5285100},{"timestamp":1698845400,"date":"2023-11-01","index":2100,"close":16.65,"high":16.72,"low":16.1,"open":16.49,"volume":4493400},{"timestamp":1698931800,"date":"2023-11-02","index":2101,"close":16.93,"high":17.24,"low":16.57,"open":17.1,"volume":6482000},{"timestamp":1699018200,"date":"2023-11-03","index":2102,"close":17.38,"high":17.98,"low":17.18,"open":17.22,"volume":6960200},{"timestamp":1699281000,"date":"2023-11-06","index":2103,"close":16.83,"high":17.48,"low":16.48,"open":17.44,"volume":4265500},{"timestamp":1699367400,"date":"2023-11-07","index":2104,"close":16.96,"high":17.1,"low":16.5,"open":16.81,"volume":2646400}]},{"date":"2023-07-25","estimated":-0.41,"reported":-0.4,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":2019,"close":23.83,"high":23.86,"low":22.47,"open":22.56,"volume":6099000},{"timestamp":1689082200,"date":"2023-07-11","index":2020,"close":24.73,"high":24.88,"low":23.89,"open":23.98,"volume":5042500},{"timestamp":1689168600,"date":"2023-07-12","index":2021,"close":24.55,"high":25.33,"low":24.45,"open":25.16,"volume":4379700},{"timestamp":1689255000,"date":"2023-07-13","index":2022,"close":25.54,"high":25.66,"low":24.6,"open":24.75,"volume":4326800},{"timestamp":1689341400,"date":"2023-07-14","index":2023,"close":24.77,"high":25.93,"low":24.69,"open":25.7,"volume":3940300},{"timestamp":1689600600,"date":"2023-07-17","index":2024,"close":24.96,"high":25.23,"low":24.34,"open":24.66,"volume":2696100},{"timestamp":1689687000,"date":"2023-07-18","index":2025,"close":25.35,"high":27.41,"low":25.22,"open":27.33,"volume":15803500},{"timestamp":1689773400,"date":"2023-07-19","index":2026,"close":25.26,"high":26.18,"low":25,"open":25.59,"volume":5576800},{"timestamp":1689859800,"date":"2023-07-20","index":2027,"close":23.62,"high":25.22,"low":23.61,"open":25,"volume":6150800},{"timestamp":1689946200,"date":"2023-07-21","index":2028,"close":23.49,"high":24,"low":23.35,"open":23.73,"volume":4032800},{"timestamp":1690205400,"date":"2023-07-24","index":2029,"close":23.37,"high":23.74,"low":23.25,"open":23.46,"volume":5124600}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":2030,"close":22.78,"high":23.89,"low":22.76,"open":23.47,"volume":11158200},{"timestamp":1690378200,"date":"2023-07-26","index":2031,"close":28.92,"high":29.2,"low":24.32,"open":24.62,"volume":38572800},{"timestamp":1690464600,"date":"2023-07-27","index":2032,"close":27.96,"high":30.41,"low":27.8,"open":29.1,"volume":16930100},{"timestamp":1690551000,"date":"2023-07-28","index":2033,"close":28.26,"high":28.77,"low":27.19,"open":28.64,"volume":9208800},{"timestamp":1690810200,"date":"2023-07-31","index":2034,"close":29.77,"high":30.15,"low":28.36,"open":28.69,"volume":7072400},{"timestamp":1690896600,"date":"2023-08-01","index":2035,"close":27.75,"high":29.4,"low":27.52,"open":29.36,"volume":8780400},{"timestamp":1690983000,"date":"2023-08-02","index":2036,"close":26.27,"high":27.36,"low":25.36,"open":27.1,"volume":6703600},{"timestamp":1691069400,"date":"2023-08-03","index":2037,"close":26.03,"high":26.39,"low":25.57,"open":26.05,"volume":4445600},{"timestamp":1691155800,"date":"2023-08-04","index":2038,"close":26.05,"high":26.67,"low":25.85,"open":26.28,"volume":3573700},{"timestamp":1691415000,"date":"2023-08-07","index":2039,"close":25.58,"high":26,"low":24.47,"open":26,"volume":5054200},{"timestamp":1691501400,"date":"2023-08-08","index":2040,"close":25.93,"high":26,"low":24.77,"open":25,"volume":4158200}]},{"date":"2023-04-26","estimated":-0.5,"reported":-0.42,"pre":[{"timestamp":1681219800,"date":"2023-04-11","index":1958,"close":26.26,"high":26.45,"low":25.65,"open":25.71,"volume":2875000},{"timestamp":1681306200,"date":"2023-04-12","index":1959,"close":25.24,"high":26.7,"low":25.24,"open":26.59,"volume":2799400},{"timestamp":1681392600,"date":"2023-04-13","index":1960,"close":26.12,"high":26.32,"low":25.49,"open":25.5,"volume":1589500},{"timestamp":1681479000,"date":"2023-04-14","index":1961,"close":25.59,"high":26.24,"low":25.37,"open":26.05,"volume":1533100},{"timestamp":1681738200,"date":"2023-04-17","index":1962,"close":25.87,"high":25.89,"low":25,"open":25.3,"volume":1820000},{"timestamp":1681824600,"date":"2023-04-18","index":1963,"close":27.34,"high":29.34,"low":26.25,"open":26.52,"volume":24549700},{"timestamp":1681911000,"date":"2023-04-19","index":1964,"close":28.07,"high":28.28,"low":26.9,"open":26.92,"volume":5378700},{"timestamp":1681997400,"date":"2023-04-20","index":1965,"close":27.51,"high":28.23,"low":27.22,"open":27.79,"volume":3575800},{"timestamp":1682083800,"date":"2023-04-21","index":1966,"close":27.79,"high":28.24,"low":27.36,"open":27.88,"volume":2663900},{"timestamp":1682343000,"date":"2023-04-24","index":1967,"close":28.17,"high":28.7,"low":27.81,"open":27.9,"volume":3290500},{"timestamp":1682429400,"date":"2023-04-25","index":1968,"close":26.5,"high":28.29,"low":26.45,"open":27.94,"volume":4633100}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":1969,"close":25.77,"high":27.2,"low":25.7,"open":26.85,"volume":5832200},{"timestamp":1682602200,"date":"2023-04-27","index":1970,"close":27.41,"high":28.13,"low":26.55,"open":27.78,"volume":9639000},{"timestamp":1682688600,"date":"2023-04-28","index":1971,"close":26.53,"high":27.39,"low":26.19,"open":27.39,"volume":4524300},{"timestamp":1682947800,"date":"2023-05-01","index":1972,"close":27.07,"high":27.18,"low":26.35,"open":26.55,"volume":2785800},{"timestamp":1683034200,"date":"2023-05-02","index":1973,"close":26.03,"high":27,"low":26.01,"open":26.8,"volume":3198000},{"timestamp":1683120600,"date":"2023-05-03","index":1974,"close":25.72,"high":26.61,"low":25.58,"open":26.05,"volume":3070900},{"timestamp":1683207000,"date":"2023-05-04","index":1975,"close":25.25,"high":25.77,"low":25.12,"open":25.51,"volume":2768000},{"timestamp":1683293400,"date":"2023-05-05","index":1976,"close":26.15,"high":26.25,"low":25.44,"open":25.5,"volume":2982900},{"timestamp":1683552600,"date":"2023-05-08","index":1977,"close":26.09,"high":26.23,"low":25.53,"open":26.17,"volume":2181100},{"timestamp":1683639000,"date":"2023-05-09","index":1978,"close":25.07,"high":25.84,"low":24.92,"open":25.6,"volume":3874400},{"timestamp":1683725400,"date":"2023-05-10","index":1979,"close":24.77,"high":25.76,"low":24.56,"open":25.51,"volume":3153700}]},{"date":"2023-02-22","estimated":-0.25,"reported":-23.49,"pre":[{"timestamp":1675693800,"date":"2023-02-06","index":1914,"close":30.31,"high":31.09,"low":29.93,"open":30.63,"volume":4196300},{"timestamp":1675780200,"date":"2023-02-07","index":1915,"close":31.76,"high":32.13,"low":30.43,"open":30.68,"volume":4094700},{"timestamp":1675866600,"date":"2023-02-08","index":1916,"close":31.11,"high":32.23,"low":31.1,"open":31.46,"volume":2342300},{"timestamp":1675953000,"date":"2023-02-09","index":1917,"close":30.57,"high":31.97,"low":30.36,"open":31.49,"volume":4213200},{"timestamp":1676039400,"date":"2023-02-10","index":1918,"close":29.3,"high":30.2,"low":28.93,"open":30.03,"volume":3205700},{"timestamp":1676298600,"date":"2023-02-13","index":1919,"close":30.09,"high":30.31,"low":28.85,"open":29.14,"volume":2563200},{"timestamp":1676385000,"date":"2023-02-14","index":1920,"close":30.43,"high":30.67,"low":29.05,"open":29.64,"volume":2497400},{"timestamp":1676471400,"date":"2023-02-15","index":1921,"close":31.97,"high":32,"low":30.26,"open":30.6,"volume":3346000},{"timestamp":1676557800,"date":"2023-02-16","index":1922,"close":30.42,"high":31.96,"low":30,"open":30.83,"volume":4936000},{"timestamp":1676644200,"date":"2023-02-17","index":1923,"close":30.07,"high":30.25,"low":29.15,"open":30.21,"volume":3778200},{"timestamp":1676989800,"date":"2023-02-21","index":1924,"close":28.54,"high":29.51,"low":28.39,"open":29.13,"volume":4024200}],"post":[{"timestamp":1677076200,"date":"2023-02-22","index":1925,"close":29.43,"high":29.74,"low":28.48,"open":28.64,"volume":6899900},{"timestamp":1677162600,"date":"2023-02-23","index":1926,"close":27.43,"high":28.51,"low":25.1,"open":28.51,"volume":15248100},{"timestamp":1677249000,"date":"2023-02-24","index":1927,"close":27.04,"high":27.57,"low":26.59,"open":26.9,"volume":5420800},{"timestamp":1677508200,"date":"2023-02-27","index":1928,"close":27,"high":27.36,"low":25.86,"open":27.36,"volume":4810600},{"timestamp":1677594600,"date":"2023-02-28","index":1929,"close":26.49,"high":27.19,"low":26.38,"open":26.99,"volume":4156000},{"timestamp":1677681000,"date":"2023-03-01","index":1930,"close":25.88,"high":27.03,"low":25.87,"open":26.49,"volume":3440400},{"timestamp":1677767400,"date":"2023-03-02","index":1931,"close":25.44,"high":25.71,"low":24.92,"open":25.4,"volume":4436200},{"timestamp":1677853800,"date":"2023-03-03","index":1932,"close":26.88,"high":27,"low":25.44,"open":25.54,"volume":3585500},{"timestamp":1678113000,"date":"2023-03-06","index":1933,"close":25.56,"high":26.93,"low":25.54,"open":26.85,"volume":3228700},{"timestamp":1678199400,"date":"2023-03-07","index":1934,"close":25.5,"high":26.21,"low":25.35,"open":25.53,"volume":3086500},{"timestamp":1678285800,"date":"2023-03-08","index":1935,"close":25.35,"high":25.53,"low":24.93,"open":25.5,"volume":2610100}]},{"date":"2022-10-26","estimated":-0.57,"reported":-0.45,"pre":[{"timestamp":1665495000,"date":"2022-10-11","index":1834,"close":24.71,"high":25.49,"low":23.9,"open":24.81,"volume":4594800},{"timestamp":1665581400,"date":"2022-10-12","index":1835,"close":25.03,"high":25.16,"low":24,"open":24.88,"volume":3788100},{"timestamp":1665667800,"date":"2022-10-13","index":1836,"close":24.57,"high":25.3,"low":23.23,"open":23.86,"volume":5607900},{"timestamp":1665754200,"date":"2022-10-14","index":1837,"close":23.16,"high":25.6,"low":23.08,"open":25.01,"volume":4264900},{"timestamp":1666013400,"date":"2022-10-17","index":1838,"close":24.63,"high":24.75,"low":23.7,"open":23.82,"volume":4460000},{"timestamp":1666099800,"date":"2022-10-18","index":1839,"close":25.45,"high":26.44,"low":24.78,"open":26,"volume":5385100},{"timestamp":1666186200,"date":"2022-10-19","index":1840,"close":24.25,"high":25.71,"low":24.2,"open":25.31,"volume":3804100},{"timestamp":1666272600,"date":"2022-10-20","index":1841,"close":23.92,"high":24.92,"low":23.76,"open":24.09,"volume":4853300},{"timestamp":1666359000,"date":"2022-10-21","index":1842,"close":24.03,"high":24.18,"low":23.1,"open":23.79,"volume":4201000},{"timestamp":1666618200,"date":"2022-10-24","index":1843,"close":24.63,"high":24.85,"low":23.63,"open":24.33,"volume":5132300},{"timestamp":1666704600,"date":"2022-10-25","index":1844,"close":26.75,"high":27.08,"low":24.8,"open":24.86,"volume":5703100}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":1845,"close":26.74,"high":28.25,"low":26.38,"open":26.64,"volume":7035700},{"timestamp":1666877400,"date":"2022-10-27","index":1846,"close":28.47,"high":30.7,"low":28,"open":30.32,"volume":11781900},{"timestamp":1666963800,"date":"2022-10-28","index":1847,"close":29.55,"high":29.72,"low":28.01,"open":28.15,"volume":5829600},{"timestamp":1667223000,"date":"2022-10-31","index":1848,"close":29.64,"high":30.22,"low":28.95,"open":29.48,"volume":4991500},{"timestamp":1667309400,"date":"2022-11-01","index":1849,"close":28.88,"high":30.72,"low":28.84,"open":30.1,"volume":3711000},{"timestamp":1667395800,"date":"2022-11-02","index":1850,"close":28.04,"high":30.15,"low":28.04,"open":28.85,"volume":5029700},{"timestamp":1667482200,"date":"2022-11-03","index":1851,"close":27.72,"high":28.22,"low":26.73,"open":27.26,"volume":4066000},{"timestamp":1667568600,"date":"2022-11-04","index":1852,"close":27.28,"high":28.67,"low":26.65,"open":28.61,"volume":3645900},{"timestamp":1667831400,"date":"2022-11-07","index":1853,"close":27.16,"high":27.94,"low":26.4,"open":27.51,"volume":3636300},{"timestamp":1667917800,"date":"2022-11-08","index":1854,"close":27.25,"high":28.33,"low":26.69,"open":27.25,"volume":3784900},{"timestamp":1668004200,"date":"2022-11-09","index":1855,"close":26.76,"high":27.33,"low":26.59,"open":26.85,"volume":4176800}]},{"date":"2022-07-27","estimated":-0.64,"reported":-19.22,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":1770,"close":39.82,"high":40.65,"low":37.72,"open":39.93,"volume":4185600},{"timestamp":1657719000,"date":"2022-07-13","index":1771,"close":40.1,"high":42.25,"low":38.51,"open":38.79,"volume":4065900},{"timestamp":1657805400,"date":"2022-07-14","index":1772,"close":39.18,"high":40.4,"low":38.5,"open":39.8,"volume":2319100},{"timestamp":1657891800,"date":"2022-07-15","index":1773,"close":40.58,"high":40.7,"low":38.72,"open":39.78,"volume":2685900},{"timestamp":1658151000,"date":"2022-07-18","index":1774,"close":39.5,"high":41.69,"low":39.05,"open":41.12,"volume":4026800},{"timestamp":1658237400,"date":"2022-07-19","index":1775,"close":41.15,"high":41.29,"low":38.93,"open":40.05,"volume":3132700},{"timestamp":1658323800,"date":"2022-07-20","index":1776,"close":43.2,"high":44.66,"low":41.24,"open":41.24,"volume":4254100},{"timestamp":1658410200,"date":"2022-07-21","index":1777,"close":43.66,"high":43.69,"low":39.49,"open":39.94,"volume":7270500},{"timestamp":1658496600,"date":"2022-07-22","index":1778,"close":41.18,"high":44.49,"low":40.41,"open":43.78,"volume":4327000},{"timestamp":1658755800,"date":"2022-07-25","index":1779,"close":42.08,"high":42.72,"low":40.25,"open":41.48,"volume":4024800},{"timestamp":1658842200,"date":"2022-07-26","index":1780,"close":40.19,"high":41.8,"low":39.93,"open":41.8,"volume":3087700}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":1781,"close":43.24,"high":43.24,"low":40.49,"open":41.1,"volume":7382900},{"timestamp":1659015000,"date":"2022-07-28","index":1782,"close":35.6,"high":36.91,"low":32.9,"open":35.28,"volume":26372900},{"timestamp":1659101400,"date":"2022-07-29","index":1783,"close":36.85,"high":36.86,"low":34.75,"open":35.07,"volume":9281700},{"timestamp":1659360600,"date":"2022-08-01","index":1784,"close":36.81,"high":38.68,"low":36.11,"open":36.52,"volume":5204300},{"timestamp":1659447000,"date":"2022-08-02","index":1785,"close":36.92,"high":37.09,"low":35.17,"open":35.62,"volume":5526900},{"timestamp":1659533400,"date":"2022-08-03","index":1786,"close":38.5,"high":39.24,"low":37.02,"open":37.55,"volume":5270900},{"timestamp":1659619800,"date":"2022-08-04","index":1787,"close":37.46,"high":39.91,"low":37.4,"open":38.82,"volume":5038200},{"timestamp":1659706200,"date":"2022-08-05","index":1788,"close":37.48,"high":37.53,"low":35.19,"open":36.5,"volume":4593500},{"timestamp":1659965400,"date":"2022-08-08","index":1789,"close":38.79,"high":39.83,"low":36.8,"open":37.86,"volume":4904000},{"timestamp":1660051800,"date":"2022-08-09","index":1790,"close":35.41,"high":38.12,"low":34.83,"open":38.02,"volume":5450500},{"timestamp":1660138200,"date":"2022-08-10","index":1791,"close":37.79,"high":38.1,"low":36.55,"open":37.26,"volume":3792600}]},{"date":"2022-04-27","estimated":-0.56,"reported":-0.46,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":1708,"close":65.81,"high":66.99,"low":62.84,"open":64.94,"volume":2653400},{"timestamp":1649770200,"date":"2022-04-12","index":1709,"close":66.77,"high":71.02,"low":66.08,"open":67.79,"volume":3498600},{"timestamp":1649856600,"date":"2022-04-13","index":1710,"close":68.79,"high":69.71,"low":65.36,"open":66.67,"volume":2332100},{"timestamp":1649943000,"date":"2022-04-14","index":1711,"close":65.18,"high":69.17,"low":64.78,"open":69.17,"volume":2832200},{"timestamp":1650288600,"date":"2022-04-18","index":1712,"close":62.01,"high":65.1,"low":60.75,"open":64.93,"volume":3353800},{"timestamp":1650375000,"date":"2022-04-19","index":1713,"close":64.62,"high":65.97,"low":61.26,"open":61.36,"volume":2455700},{"timestamp":1650461400,"date":"2022-04-20","index":1714,"close":61.69,"high":64.45,"low":61.46,"open":63.94,"volume":2972400},{"timestamp":1650547800,"date":"2022-04-21","index":1715,"close":59.05,"high":64.99,"low":58.44,"open":63.13,"volume":3990300},{"timestamp":1650634200,"date":"2022-04-22","index":1716,"close":58.25,"high":61.2,"low":57.33,"open":59.51,"volume":2716400},{"timestamp":1650893400,"date":"2022-04-25","index":1717,"close":60.56,"high":60.88,"low":57,"open":57.94,"volume":3218800},{"timestamp":1650979800,"date":"2022-04-26","index":1718,"close":57.77,"high":60.57,"low":57.75,"open":59.92,"volume":2541100}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":1719,"close":55.99,"high":59.69,"low":55.82,"open":57.24,"volume":10468800},{"timestamp":1651152600,"date":"2022-04-28","index":1720,"close":33.51,"high":34.4,"low":28.75,"open":31.56,"volume":87443900},{"timestamp":1651239000,"date":"2022-04-29","index":1721,"close":33.76,"high":35.85,"low":32.27,"open":32.31,"volume":33765300},{"timestamp":1651498200,"date":"2022-05-02","index":1722,"close":37.14,"high":37.41,"low":33.01,"open":33.52,"volume":23166600},{"timestamp":1651584600,"date":"2022-05-03","index":1723,"close":38.32,"high":39.88,"low":36.5,"open":36.54,"volume":19268900},{"timestamp":1651671000,"date":"2022-05-04","index":1724,"close":39.46,"high":39.85,"low":35.25,"open":37.77,"volume":15628600},{"timestamp":1651757400,"date":"2022-05-05","index":1725,"close":35.6,"high":38.67,"low":35.23,"open":38.24,"volume":12469900},{"timestamp":1651843800,"date":"2022-05-06","index":1726,"close":33.45,"high":36.13,"low":32.15,"open":36,"volume":13406100},{"timestamp":1652103000,"date":"2022-05-09","index":1727,"close":30.52,"high":33.45,"low":30.19,"open":33.08,"volume":12477800},{"timestamp":1652189400,"date":"2022-05-10","index":1728,"close":29.77,"high":32.29,"low":27.8,"open":31.32,"volume":15257400},{"timestamp":1652275800,"date":"2022-05-11","index":1729,"close":28.68,"high":31.13,"low":28.56,"open":29.84,"volume":10419600}]},{"date":"2022-02-22","estimated":-0.56,"reported":-0.07,"pre":[{"timestamp":1643985000,"date":"2022-02-04","index":1663,"close":74.55,"high":75.53,"low":71.64,"open":73.57,"volume":3379400},{"timestamp":1644244200,"date":"2022-02-07","index":1664,"close":74.53,"high":78,"low":73.6,"open":74,"volume":2109800},{"timestamp":1644330600,"date":"2022-02-08","index":1665,"close":69.95,"high":73.26,"low":68.41,"open":73.26,"volume":6804800},{"timestamp":1644417000,"date":"2022-02-09","index":1666,"close":75.89,"high":76.39,"low":70.77,"open":70.89,"volume":4497400},{"timestamp":1644503400,"date":"2022-02-10","index":1667,"close":73.41,"high":78.15,"low":72.77,"open":73.22,"volume":2975200},{"timestamp":1644589800,"date":"2022-02-11","index":1668,"close":72.83,"high":78.32,"low":71.7,"open":76.14,"volume":4234300},{"timestamp":1644849000,"date":"2022-02-14","index":1669,"close":70.84,"high":74.45,"low":70.02,"open":71.71,"volume":3941800},{"timestamp":1644935400,"date":"2022-02-15","index":1670,"close":74.93,"high":75.14,"low":72.09,"open":72.44,"volume":3314000},{"timestamp":1645021800,"date":"2022-02-16","index":1671,"close":73.77,"high":75,"low":73,"open":73.8,"volume":2860700},{"timestamp":1645108200,"date":"2022-02-17","index":1672,"close":70.49,"high":73.64,"low":70.08,"open":73.08,"volume":3229300},{"timestamp":1645194600,"date":"2022-02-18","index":1673,"close":65,"high":70.54,"low":64.92,"open":70.37,"volume":5976900}],"post":[{"timestamp":1645540200,"date":"2022-02-22","index":1674,"close":65.3,"high":68.47,"low":63.25,"open":63.67,"volume":7972600},{"timestamp":1645626600,"date":"2022-02-23","index":1675,"close":61.46,"high":69.14,"low":60.58,"open":64.14,"volume":12212900},{"timestamp":1645713000,"date":"2022-02-24","index":1676,"close":68.94,"high":69.24,"low":58.06,"open":59.21,"volume":7304600},{"timestamp":1645799400,"date":"2022-02-25","index":1677,"close":70.74,"high":71.5,"low":67.3,"open":68.8,"volume":4670100},{"timestamp":1646058600,"date":"2022-02-28","index":1678,"close":75.91,"high":79.9,"low":73.42,"open":79.61,"volume":19878000},{"timestamp":1646145000,"date":"2022-03-01","index":1679,"close":74.21,"high":77.27,"low":72.88,"open":76,"volume":4974400},{"timestamp":1646231400,"date":"2022-03-02","index":1680,"close":72.49,"high":74.28,"low":70.21,"open":74,"volume":4468200},{"timestamp":1646317800,"date":"2022-03-03","index":1681,"close":69.17,"high":73.87,"low":68.36,"open":73.54,"volume":3377200},{"timestamp":1646404200,"date":"2022-03-04","index":1682,"close":66.78,"high":70.69,"low":66.26,"open":69.36,"volume":3639900},{"timestamp":1646663400,"date":"2022-03-07","index":1683,"close":63.7,"high":69.58,"low":63.45,"open":66.91,"volume":3678200},{"timestamp":1646749800,"date":"2022-03-08","index":1684,"close":63.55,"high":66.29,"low":61.06,"open":63.21,"volume":3575200}]},{"date":"2021-10-27","estimated":-0.65,"reported":-0.53,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":1583,"close":131.68,"high":131.82,"low":129.14,"open":129.5,"volume":1511300},{"timestamp":1634131800,"date":"2021-10-13","index":1584,"close":136.02,"high":136.07,"low":132.26,"open":132.55,"volume":1924900},{"timestamp":1634218200,"date":"2021-10-14","index":1585,"close":136.88,"high":140.79,"low":136.24,"open":138.13,"volume":2232700},{"timestamp":1634304600,"date":"2021-10-15","index":1586,"close":135.4,"high":138.6,"low":133.85,"open":137.09,"volume":2166500},{"timestamp":1634563800,"date":"2021-10-18","index":1587,"close":136.21,"high":137.18,"low":134.83,"open":135.16,"volume":1573800},{"timestamp":1634650200,"date":"2021-10-19","index":1588,"close":139.76,"high":140.13,"low":136.05,"open":136.95,"volume":4279100},{"timestamp":1634736600,"date":"2021-10-20","index":1589,"close":140.48,"high":143.24,"low":139.75,"open":140.51,"volume":1961500},{"timestamp":1634823000,"date":"2021-10-21","index":1590,"close":140.53,"high":141.97,"low":139.17,"open":140,"volume":1664100},{"timestamp":1634909400,"date":"2021-10-22","index":1591,"close":137.79,"high":139.86,"low":135.75,"open":139.86,"volume":1504400},{"timestamp":1635168600,"date":"2021-10-25","index":1592,"close":141.98,"high":142.45,"low":135.58,"open":137.36,"volume":2172500},{"timestamp":1635255000,"date":"2021-10-26","index":1593,"close":141.3,"high":145.27,"low":140.69,"open":143.26,"volume":2981300}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":1594,"close":138.63,"high":143.05,"low":136.9,"open":140.62,"volume":2899600},{"timestamp":1635427800,"date":"2021-10-28","index":1595,"close":149.18,"high":153.17,"low":130.25,"open":131,"volume":9788400},{"timestamp":1635514200,"date":"2021-10-29","index":1596,"close":149.59,"high":152.91,"low":146.74,"open":148.25,"volume":3600400},{"timestamp":1635773400,"date":"2021-11-01","index":1597,"close":151.53,"high":152.8,"low":149.32,"open":149.51,"volume":2406800},{"timestamp":1635859800,"date":"2021-11-02","index":1598,"close":147.42,"high":152,"low":145.42,"open":151.44,"volume":2494400},{"timestamp":1635946200,"date":"2021-11-03","index":1599,"close":154.29,"high":155.41,"low":146.01,"open":146.76,"volume":3132500},{"timestamp":1636032600,"date":"2021-11-04","index":1600,"close":150,"high":156.82,"low":149.69,"open":155.03,"volume":2843700},{"timestamp":1636119000,"date":"2021-11-05","index":1601,"close":146.24,"high":148.7,"low":145.18,"open":148.35,"volume":3680200},{"timestamp":1636381800,"date":"2021-11-08","index":1602,"close":146.24,"high":147.58,"low":145.57,"open":146.3,"volume":1948700},{"timestamp":1636468200,"date":"2021-11-09","index":1603,"close":143.06,"high":146.21,"low":142.38,"open":146.02,"volume":2551900},{"timestamp":1636554600,"date":"2021-11-10","index":1604,"close":137.04,"high":142.78,"low":136.61,"open":140.18,"volume":3249500}]},{"date":"2021-07-27","estimated":-0.56,"reported":-0.86,"pre":[{"timestamp":1626096600,"date":"2021-07-12","index":1518,"close":155.99,"high":161.42,"low":155.46,"open":159.64,"volume":1622500},{"timestamp":1626183000,"date":"2021-07-13","index":1519,"close":154.21,"high":157.18,"low":153.78,"open":155.56,"volume":1632500},{"timestamp":1626269400,"date":"2021-07-14","index":1520,"close":148.85,"high":156.69,"low":148.07,"open":155.57,"volume":2745200},{"timestamp":1626355800,"date":"2021-07-15","index":1521,"close":146.21,"high":149.24,"low":142.36,"open":149,"volume":2879400},{"timestamp":1626442200,"date":"2021-07-16","index":1522,"close":146.78,"high":148.87,"low":145.61,"open":147.21,"volume":2085700},{"timestamp":1626701400,"date":"2021-07-19","index":1523,"close":151.37,"high":151.92,"low":143.15,"open":144.8,"volume":3196100},{"timestamp":1626787800,"date":"2021-07-20","index":1524,"close":154.83,"high":156.55,"low":152.79,"open":152.79,"volume":2982700},{"timestamp":1626874200,"date":"2021-07-21","index":1525,"close":153.32,"high":155.86,"low":151.37,"open":154.96,"volume":1703500},{"timestamp":1626960600,"date":"2021-07-22","index":1526,"close":152.87,"high":155.37,"low":151.6,"open":154.45,"volume":1303500},{"timestamp":1627047000,"date":"2021-07-23","index":1527,"close":151.59,"high":152.6,"low":147.86,"open":151.95,"volume":1630600},{"timestamp":1627306200,"date":"2021-07-26","index":1528,"close":149.75,"high":150.92,"low":148.57,"open":150.91,"volume":2138800}],"post":[{"timestamp":1627392600,"date":"2021-07-27","index":1529,"close":151.01,"high":152.17,"low":145.62,"open":149.93,"volume":2767200},{"timestamp":1627479000,"date":"2021-07-28","index":1530,"close":151.81,"high":152.29,"low":133.25,"open":134.78,"volume":11581900},{"timestamp":1627565400,"date":"2021-07-29","index":1531,"close":156.03,"high":156.78,"low":149.5,"open":150.51,"volume":3310500},{"timestamp":1627651800,"date":"2021-07-30","index":1532,"close":148.45,"high":155.37,"low":147.78,"open":154,"volume":2273000},{"timestamp":1627911000,"date":"2021-08-02","index":1533,"close":150.06,"high":152.89,"low":143.76,"open":147.01,"volume":2120600},{"timestamp":1627997400,"date":"2021-08-03","index":1534,"close":151.41,"high":152.85,"low":147.26,"open":149.2,"volume":2107600},{"timestamp":1628083800,"date":"2021-08-04","index":1535,"close":149.73,"high":151.83,"low":147.61,"open":149.66,"volume":2251100},{"timestamp":1628170200,"date":"2021-08-05","index":1536,"close":153.03,"high":154.22,"low":148.36,"open":150,"volume":2312600},{"timestamp":1628256600,"date":"2021-08-06","index":1537,"close":149.26,"high":153.29,"low":148.37,"open":153,"volume":1620900},{"timestamp":1628515800,"date":"2021-08-09","index":1538,"close":150.48,"high":152.62,"low":147.1,"open":149.32,"volume":1510100},{"timestamp":1628602200,"date":"2021-08-10","index":1539,"close":146.79,"high":153.26,"low":146.25,"open":152,"volume":2558100}]},{"date":"2021-04-28","estimated":-0.62,"reported":-1.31,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":1456,"close":189.25,"high":192.96,"low":184.43,"open":184.5,"volume":3787600},{"timestamp":1618407000,"date":"2021-04-14","index":1457,"close":188.11,"high":193.09,"low":186.12,"open":190,"volume":3178500},{"timestamp":1618493400,"date":"2021-04-15","index":1458,"close":192.38,"high":194.99,"low":189.66,"open":192.71,"volume":2393700},{"timestamp":1618579800,"date":"2021-04-16","index":1459,"close":190.1,"high":193.51,"low":187.88,"open":193,"volume":1574100},{"timestamp":1618839000,"date":"2021-04-19","index":1460,"close":184.09,"high":190.9,"low":180.72,"open":188.11,"volume":2725300},{"timestamp":1618925400,"date":"2021-04-20","index":1461,"close":180.91,"high":185.16,"low":177.23,"open":183.04,"volume":1807600},{"timestamp":1619011800,"date":"2021-04-21","index":1462,"close":182.83,"high":183.53,"low":177.11,"open":179.8,"volume":1392600},{"timestamp":1619098200,"date":"2021-04-22","index":1463,"close":181.42,"high":187.12,"low":179.22,"open":185,"volume":1905800},{"timestamp":1619184600,"date":"2021-04-23","index":1464,"close":182.45,"high":183.96,"low":180.66,"open":182.39,"volume":1811200},{"timestamp":1619443800,"date":"2021-04-26","index":1465,"close":190.06,"high":190.34,"low":180.53,"open":184.01,"volume":2922500},{"timestamp":1619530200,"date":"2021-04-27","index":1466,"close":189.95,"high":192.11,"low":188,"open":190.79,"volume":2170900}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":1467,"close":186.31,"high":189.65,"low":185.4,"open":186.33,"volume":2959500},{"timestamp":1619703000,"date":"2021-04-29","index":1468,"close":170.86,"high":178.68,"low":167.81,"open":174.71,"volume":12156900},{"timestamp":1619789400,"date":"2021-04-30","index":1469,"close":172.35,"high":174.57,"low":167.87,"open":169.24,"volume":4087200},{"timestamp":1620048600,"date":"2021-05-03","index":1470,"close":163.21,"high":172.39,"low":162.27,"open":172.39,"volume":4680000},{"timestamp":1620135000,"date":"2021-05-04","index":1471,"close":158.37,"high":160.64,"low":153.29,"open":160.5,"volume":6137400},{"timestamp":1620221400,"date":"2021-05-05","index":1472,"close":156.99,"high":161.17,"low":156.08,"open":159.4,"volume":3970400},{"timestamp":1620307800,"date":"2021-05-06","index":1473,"close":151.9,"high":156.53,"low":148.5,"open":155.79,"volume":5164000},{"timestamp":1620394200,"date":"2021-05-07","index":1474,"close":151.04,"high":157.16,"low":149.21,"open":152.82,"volume":4511600},{"timestamp":1620653400,"date":"2021-05-10","index":1475,"close":141.05,"high":150.27,"low":140.1,"open":150.27,"volume":5684300},{"timestamp":1620739800,"date":"2021-05-11","index":1476,"close":145.79,"high":148.51,"low":133.17,"open":133.74,"volume":6350300},{"timestamp":1620826200,"date":"2021-05-12","index":1477,"close":140.08,"high":145.96,"low":138.44,"open":142.01,"volume":3425000}]},{"date":"2021-02-24","estimated":-0.24,"reported":-3.07,"pre":[{"timestamp":1612794600,"date":"2021-02-08","index":1412,"close":294.54,"high":296.36,"low":286.42,"open":286.58,"volume":1944200},{"timestamp":1612881000,"date":"2021-02-09","index":1413,"close":288.5,"high":299.42,"low":287.06,"open":293.96,"volume":2085300},{"timestamp":1612967400,"date":"2021-02-10","index":1414,"close":290.43,"high":295.45,"low":277.36,"open":290.49,"volume":2024200},{"timestamp":1613053800,"date":"2021-02-11","index":1415,"close":283.69,"high":291.5,"low":278.4,"open":291.25,"volume":2063700},{"timestamp":1613140200,"date":"2021-02-12","index":1416,"close":293.66,"high":294.26,"low":279.77,"open":285.35,"volume":1847600},{"timestamp":1613485800,"date":"2021-02-16","index":1417,"close":291.21,"high":308,"low":285.74,"open":298.26,"volume":3341800},{"timestamp":1613572200,"date":"2021-02-17","index":1418,"close":287.86,"high":288.8,"low":274.51,"open":288.6,"volume":2247500},{"timestamp":1613658600,"date":"2021-02-18","index":1419,"close":283.1,"high":285.4,"low":276.66,"open":283.4,"volume":1621900},{"timestamp":1613745000,"date":"2021-02-19","index":1420,"close":292.51,"high":294.94,"low":283.9,"open":286.6,"volume":1929400},{"timestamp":1614004200,"date":"2021-02-22","index":1421,"close":268.76,"high":292.37,"low":267.26,"open":292.14,"volume":2858200},{"timestamp":1614090600,"date":"2021-02-23","index":1422,"close":256,"high":261.4,"low":235,"open":251.53,"volume":4694900}],"post":[{"timestamp":1614177000,"date":"2021-02-24","index":1423,"close":254.53,"high":259.55,"low":247.38,"open":256.56,"volume":3007100},{"timestamp":1614263400,"date":"2021-02-25","index":1424,"close":219.55,"high":246.66,"low":216.81,"open":240,"volume":9082300},{"timestamp":1614349800,"date":"2021-02-26","index":1425,"close":221.09,"high":225.73,"low":211.32,"open":222.15,"volume":6992600},{"timestamp":1614609000,"date":"2021-03-01","index":1426,"close":223.39,"high":229.87,"low":221.15,"open":227,"volume":4941000},{"timestamp":1614695400,"date":"2021-03-02","index":1427,"close":217.92,"high":231.48,"low":216.35,"open":229.4,"volume":3057700},{"timestamp":1614781800,"date":"2021-03-03","index":1428,"close":203.19,"high":216.2,"low":200.89,"open":214.63,"volume":5570600},{"timestamp":1614868200,"date":"2021-03-04","index":1429,"close":195.98,"high":206.35,"low":189.41,"open":201.25,"volume":6852200},{"timestamp":1614954600,"date":"2021-03-05","index":1430,"close":189.69,"high":197.71,"low":174,"open":194.15,"volume":8593200},{"timestamp":1615213800,"date":"2021-03-08","index":1431,"close":176.65,"high":193,"low":175.51,"open":188.15,"volume":4448600},{"timestamp":1615300200,"date":"2021-03-09","index":1432,"close":193.04,"high":196.42,"low":185.14,"open":186.69,"volume":4383700},{"timestamp":1615386600,"date":"2021-03-10","index":1433,"close":184.45,"high":198.49,"low":182.17,"open":196.3,"volume":5604200}]},{"date":"2020-10-28","estimated":-0.32,"reported":-0.43,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":1332,"close":231.8,"high":236.8,"low":219.42,"open":220.98,"volume":4452800},{"timestamp":1602682200,"date":"2020-10-14","index":1333,"close":230.45,"high":234.1,"low":226.71,"open":233.53,"volume":2184400},{"timestamp":1602768600,"date":"2020-10-15","index":1334,"close":224.35,"high":228.7,"low":220.01,"open":225.34,"volume":2062500},{"timestamp":1602855000,"date":"2020-10-16","index":1335,"close":221.29,"high":228.2,"low":220.63,"open":227.5,"volume":1277400},{"timestamp":1603114200,"date":"2020-10-19","index":1336,"close":223.69,"high":228.02,"low":221.58,"open":222.71,"volume":1669000},{"timestamp":1603200600,"date":"2020-10-20","index":1337,"close":222.23,"high":226.27,"low":221.29,"open":223.8,"volume":1271500},{"timestamp":1603287000,"date":"2020-10-21","index":1338,"close":216.77,"high":230.82,"low":212.65,"open":224.74,"volume":2223000},{"timestamp":1603373400,"date":"2020-10-22","index":1339,"close":214.8,"high":221.77,"low":214.14,"open":218.4,"volume":1545800},{"timestamp":1603459800,"date":"2020-10-23","index":1340,"close":216.32,"high":217,"low":212.1,"open":215,"volume":1347600},{"timestamp":1603719000,"date":"2020-10-26","index":1341,"close":212.15,"high":223.7,"low":209,"open":215,"volume":2214800},{"timestamp":1603805400,"date":"2020-10-27","index":1342,"close":223.06,"high":224.8,"low":214.51,"open":214.69,"volume":2835700}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":1343,"close":226.94,"high":231,"low":220.1,"open":220.13,"volume":4575900},{"timestamp":1603978200,"date":"2020-10-29","index":1344,"close":217.89,"high":228.06,"low":213.75,"open":217.59,"volume":11257900},{"timestamp":1604064600,"date":"2020-10-30","index":1345,"close":196.46,"high":215.99,"low":192.14,"open":215.99,"volume":6095700},{"timestamp":1604327400,"date":"2020-11-02","index":1346,"close":190.4,"high":194.93,"low":186.5,"open":194,"volume":5631100},{"timestamp":1604413800,"date":"2020-11-03","index":1347,"close":195.24,"high":196.92,"low":190.29,"open":192,"volume":3380200},{"timestamp":1604500200,"date":"2020-11-04","index":1348,"close":198.74,"high":206.14,"low":197.11,"open":200,"volume":3985200},{"timestamp":1604586600,"date":"2020-11-05","index":1349,"close":208.51,"high":209.35,"low":203.48,"open":205.6,"volume":3273000},{"timestamp":1604673000,"date":"2020-11-06","index":1350,"close":206.14,"high":209.27,"low":205.55,"open":208.5,"volume":2418600},{"timestamp":1604932200,"date":"2020-11-09","index":1351,"close":177.98,"high":193.7,"low":175.4,"open":191.38,"volume":10987200},{"timestamp":1605018600,"date":"2020-11-10","index":1352,"close":172.44,"high":180.99,"low":168.5,"open":180.41,"volume":7792100},{"timestamp":1605105000,"date":"2020-11-11","index":1353,"close":182.55,"high":183.12,"low":173.65,"open":177.55,"volume":4549400}]},{"date":"2020-07-29","estimated":-0.23,"reported":-0.23,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":1268,"close":209.22,"high":224.5,"low":203.5,"open":220.4,"volume":3039400},{"timestamp":1594819800,"date":"2020-07-15","index":1269,"close":221.83,"high":222.69,"low":203.34,"open":209.56,"volume":2425800},{"timestamp":1594906200,"date":"2020-07-16","index":1270,"close":218.56,"high":220.99,"low":213.21,"open":219.06,"volume":1362900},{"timestamp":1594992600,"date":"2020-07-17","index":1271,"close":217.77,"high":222.38,"low":216.34,"open":218.56,"volume":1032900},{"timestamp":1595251800,"date":"2020-07-20","index":1272,"close":227.27,"high":228.09,"low":218.94,"open":220.21,"volume":1578000},{"timestamp":1595338200,"date":"2020-07-21","index":1273,"close":226.66,"high":231.45,"low":224.05,"open":230.34,"volume":1351000},{"timestamp":1595424600,"date":"2020-07-22","index":1274,"close":223.98,"high":230.86,"low":220.35,"open":228.82,"volume":1078800},{"timestamp":1595511000,"date":"2020-07-23","index":1275,"close":219.88,"high":230.28,"low":216.39,"open":226.84,"volume":1296200},{"timestamp":1595597400,"date":"2020-07-24","index":1276,"close":212.85,"high":218.24,"low":206.22,"open":214.71,"volume":1302600},{"timestamp":1595856600,"date":"2020-07-27","index":1277,"close":212.75,"high":217.82,"low":208.75,"open":215,"volume":1612900},{"timestamp":1595943000,"date":"2020-07-28","index":1278,"close":212.68,"high":218.05,"low":211.79,"open":213.5,"volume":967900}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":1279,"close":218.25,"high":219.8,"low":212.94,"open":216,"volume":1862900},{"timestamp":1596115800,"date":"2020-07-30","index":1280,"close":237.07,"high":239.44,"low":210.95,"open":211.84,"volume":3985700},{"timestamp":1596202200,"date":"2020-07-31","index":1281,"close":237.63,"high":240,"low":230.01,"open":240,"volume":2478700},{"timestamp":1596461400,"date":"2020-08-03","index":1282,"close":237.14,"high":239.6,"low":234,"open":234.07,"volume":1741400},{"timestamp":1596547800,"date":"2020-08-04","index":1283,"close":249.42,"high":253,"low":235.57,"open":240,"volume":2923500},{"timestamp":1596634200,"date":"2020-08-05","index":1284,"close":202.01,"high":239,"low":199.46,"open":238.17,"volume":27423400},{"timestamp":1596720600,"date":"2020-08-06","index":1285,"close":212.5,"high":219.75,"low":209,"open":216,"volume":10382100},{"timestamp":1596807000,"date":"2020-08-07","index":1286,"close":193.72,"high":215.99,"low":191,"open":215,"volume":9661000},{"timestamp":1597066200,"date":"2020-08-10","index":1287,"close":193.74,"high":197.35,"low":185,"open":197.01,"volume":9062200},{"timestamp":1597152600,"date":"2020-08-11","index":1288,"close":183.75,"high":191.1,"low":182.51,"open":190,"volume":6227800},{"timestamp":1597239000,"date":"2020-08-12","index":1289,"close":185.09,"high":188.11,"low":181.75,"open":185.09,"volume":4050500}]},{"date":"2020-04-29","estimated":-0.36,"reported":-0.4,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":1205,"close":157.33,"high":160.99,"low":151.56,"open":156.69,"volume":2401600},{"timestamp":1586957400,"date":"2020-04-15","index":1206,"close":171.77,"high":172.42,"low":156.06,"open":160.89,"volume":5345000},{"timestamp":1587043800,"date":"2020-04-16","index":1207,"close":174.25,"high":174.43,"low":165,"open":166.5,"volume":3547400},{"timestamp":1587130200,"date":"2020-04-17","index":1208,"close":173.27,"high":174.07,"low":165.38,"open":167,"volume":3244800},{"timestamp":1587389400,"date":"2020-04-20","index":1209,"close":181.46,"high":183.5,"low":170.56,"open":171.69,"volume":2848600},{"timestamp":1587475800,"date":"2020-04-21","index":1210,"close":172.39,"high":189.46,"low":165.6,"open":184.76,"volume":3276300},{"timestamp":1587562200,"date":"2020-04-22","index":1211,"close":179.65,"high":183.11,"low":174,"open":174.26,"volume":2116900},{"timestamp":1587648600,"date":"2020-04-23","index":1212,"close":187.73,"high":189.97,"low":179.65,"open":181,"volume":2442300},{"timestamp":1587735000,"date":"2020-04-24","index":1213,"close":193.53,"high":196.51,"low":187.75,"open":190.12,"volume":2845900},{"timestamp":1587994200,"date":"2020-04-27","index":1214,"close":194.89,"high":203.85,"low":193.65,"open":196.03,"volume":3635400},{"timestamp":1588080600,"date":"2020-04-28","index":1215,"close":181.15,"high":195.81,"low":172.68,"open":195.61,"volume":5505100}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":1216,"close":175.1,"high":181.75,"low":173,"open":175,"volume":3923700},{"timestamp":1588253400,"date":"2020-04-30","index":1217,"close":164.59,"high":169.79,"low":155.25,"open":166.65,"volume":5573600},{"timestamp":1588339800,"date":"2020-05-01","index":1218,"close":169.43,"high":170.29,"low":160.39,"open":162.1,"volume":2632600},{"timestamp":1588599000,"date":"2020-05-04","index":1219,"close":174.3,"high":175.18,"low":167.07,"open":170.71,"volume":2724000},{"timestamp":1588685400,"date":"2020-05-05","index":1220,"close":169.59,"high":177.52,"low":167.3,"open":176,"volume":2444600},{"timestamp":1588771800,"date":"2020-05-06","index":1221,"close":176.01,"high":180.13,"low":169.62,"open":171.18,"volume":1916800},{"timestamp":1588858200,"date":"2020-05-07","index":1222,"close":174.93,"high":180.81,"low":173.7,"open":177.67,"volume":1631100},{"timestamp":1588944600,"date":"2020-05-08","index":1223,"close":176.5,"high":178.45,"low":168.48,"open":175,"volume":2209800},{"timestamp":1589203800,"date":"2020-05-11","index":1224,"close":190.62,"high":193.99,"low":177.56,"open":178.6,"volume":3259900},{"timestamp":1589290200,"date":"2020-05-12","index":1225,"close":184.15,"high":194.36,"low":183.7,"open":191.88,"volume":2013100},{"timestamp":1589376600,"date":"2020-05-13","index":1226,"close":188.19,"high":196.19,"low":179.06,"open":189.58,"volume":3377600}]},{"date":"2020-02-26","estimated":-0.33,"reported":-0.26,"pre":[{"timestamp":1581345000,"date":"2020-02-10","index":1161,"close":109.7,"high":109.93,"low":105.85,"open":106,"volume":1030800},{"timestamp":1581431400,"date":"2020-02-11","index":1162,"close":110.43,"high":112.09,"low":109.85,"open":110.5,"volume":1050300},{"timestamp":1581517800,"date":"2020-02-12","index":1163,"close":110,"high":111.27,"low":106,"open":108.19,"volume":1339200},{"timestamp":1581604200,"date":"2020-02-13","index":1164,"close":112.02,"high":113.08,"low":108.94,"open":109.62,"volume":1091700},{"timestamp":1581690600,"date":"2020-02-14","index":1165,"close":111.77,"high":113.16,"low":110.35,"open":112.6,"volume":1090800},{"timestamp":1582036200,"date":"2020-02-18","index":1166,"close":117.24,"high":117.87,"low":110.8,"open":111,"volume":1862200},{"timestamp":1582122600,"date":"2020-02-19","index":1167,"close":117.36,"high":119.26,"low":116.64,"open":118.64,"volume":2199000},{"timestamp":1582209000,"date":"2020-02-20","index":1168,"close":115.9,"high":117.15,"low":111.75,"open":117,"volume":1894300},{"timestamp":1582295400,"date":"2020-02-21","index":1169,"close":113.54,"high":115.6,"low":110.75,"open":115.45,"volume":1581700},{"timestamp":1582554600,"date":"2020-02-24","index":1170,"close":114.26,"high":115.71,"low":106.05,"open":107.5,"volume":1913500},{"timestamp":1582641000,"date":"2020-02-25","index":1171,"close":118.4,"high":125.91,"low":110.5,"open":114.94,"volume":3651600}],"post":[{"timestamp":1582727400,"date":"2020-02-26","index":1172,"close":116.86,"high":120.26,"low":113.01,"open":120,"volume":3452500},{"timestamp":1582813800,"date":"2020-02-27","index":1173,"close":135.15,"high":148,"low":129.04,"open":138.9,"volume":8996500},{"timestamp":1582900200,"date":"2020-02-28","index":1174,"close":124.96,"high":145,"low":120.15,"open":139.7,"volume":6011500},{"timestamp":1583159400,"date":"2020-03-02","index":1175,"close":124.49,"high":128.47,"low":121.06,"open":126.94,"volume":2969900},{"timestamp":1583245800,"date":"2020-03-03","index":1176,"close":123.58,"high":124.63,"low":119.37,"open":124.5,"volume":2242300},{"timestamp":1583332200,"date":"2020-03-04","index":1177,"close":124.64,"high":126,"low":122.59,"open":125.17,"volume":2355900},{"timestamp":1583418600,"date":"2020-03-05","index":1178,"close":134.33,"high":138.07,"low":122.76,"open":123.4,"volume":4000300},{"timestamp":1583505000,"date":"2020-03-06","index":1179,"close":135.9,"high":140.63,"low":132.36,"open":139.03,"volume":4198500},{"timestamp":1583760600,"date":"2020-03-09","index":1180,"close":133.54,"high":136.09,"low":120,"open":125.81,"volume":2441500},{"timestamp":1583847000,"date":"2020-03-10","index":1181,"close":146.07,"high":150.97,"low":127.56,"open":137.51,"volume":5538800},{"timestamp":1583933400,"date":"2020-03-11","index":1182,"close":137.4,"high":153.75,"low":130.1,"open":152.06,"volume":6149800}]},{"date":"2019-10-30","estimated":-0.4,"reported":-0.28,"pre":[{"timestamp":1571146200,"date":"2019-10-15","index":1081,"close":69.8,"high":70.74,"low":68.66,"open":69.23,"volume":1167900},{"timestamp":1571232600,"date":"2019-10-16","index":1082,"close":69.02,"high":70.23,"low":68.77,"open":69.33,"volume":738500},{"timestamp":1571319000,"date":"2019-10-17","index":1083,"close":70.42,"high":70.73,"low":69.05,"open":69.71,"volume":894900},{"timestamp":1571405400,"date":"2019-10-18","index":1084,"close":69.22,"high":70.36,"low":68.06,"open":70.15,"volume":628100},{"timestamp":1571664600,"date":"2019-10-21","index":1085,"close":68.63,"high":71.17,"low":68.31,"open":69.9,"volume":1087200},{"timestamp":1571751000,"date":"2019-10-22","index":1086,"close":68.15,"high":68.98,"low":67.85,"open":68.76,"volume":646700},{"timestamp":1571837400,"date":"2019-10-23","index":1087,"close":67.58,"high":68.98,"low":66.96,"open":68,"volume":494000},{"timestamp":1571923800,"date":"2019-10-24","index":1088,"close":68.3,"high":68.59,"low":66.23,"open":66.7,"volume":431600},{"timestamp":1572010200,"date":"2019-10-25","index":1089,"close":69.73,"high":70.26,"low":67.78,"open":67.78,"volume":482400},{"timestamp":1572269400,"date":"2019-10-28","index":1090,"close":70.73,"high":72.33,"low":70.15,"open":70.15,"volume":989000},{"timestamp":1572355800,"date":"2019-10-29","index":1091,"close":71.53,"high":72.76,"low":69.34,"open":70.41,"volume":1228000}],"post":[{"timestamp":1572442200,"date":"2019-10-30","index":1092,"close":69.2,"high":71.44,"low":67.46,"open":71.4,"volume":1499400},{"timestamp":1572528600,"date":"2019-10-31","index":1093,"close":76.6,"high":78.75,"low":72.3,"open":72.33,"volume":4985100},{"timestamp":1572615000,"date":"2019-11-01","index":1094,"close":78.36,"high":78.59,"low":74.33,"open":77.37,"volume":2061900},{"timestamp":1572877800,"date":"2019-11-04","index":1095,"close":80.35,"high":80.5,"low":77.4,"open":78.36,"volume":3879500},{"timestamp":1572964200,"date":"2019-11-05","index":1096,"close":80.12,"high":81.44,"low":78.81,"open":80.7,"volume":1140100},{"timestamp":1573050600,"date":"2019-11-06","index":1097,"close":80,"high":80.24,"low":78.2,"open":79.84,"volume":960800},{"timestamp":1573137000,"date":"2019-11-07","index":1098,"close":80.09,"high":82.86,"low":79.33,"open":80.84,"volume":1055700},{"timestamp":1573223400,"date":"2019-11-08","index":1099,"close":80.66,"high":80.68,"low":78.1,"open":79.12,"volume":883700},{"timestamp":1573482600,"date":"2019-11-11","index":1100,"close":81,"high":81.54,"low":79.33,"open":79.69,"volume":669800},{"timestamp":1573569000,"date":"2019-11-12","index":1101,"close":80.76,"high":82.52,"low":80.12,"open":81,"volume":1033800},{"timestamp":1573655400,"date":"2019-11-13","index":1102,"close":79.71,"high":80.56,"low":78.9,"open":80.03,"volume":747000}]},{"date":"2019-07-31","estimated":-0.41,"reported":-0.41,"pre":[{"timestamp":1563283800,"date":"2019-07-16","index":1017,"close":69.2,"high":71.31,"low":69.07,"open":71.3,"volume":735500},{"timestamp":1563370200,"date":"2019-07-17","index":1018,"close":68.44,"high":69.47,"low":68,"open":68.8,"volume":1023100},{"timestamp":1563456600,"date":"2019-07-18","index":1019,"close":68.53,"high":69.19,"low":67.5,"open":68.44,"volume":960400},{"timestamp":1563543000,"date":"2019-07-19","index":1020,"close":68.55,"high":69.4,"low":68.1,"open":69.06,"volume":602100},{"timestamp":1563802200,"date":"2019-07-22","index":1021,"close":70.14,"high":71,"low":68.58,"open":68.97,"volume":2284600},{"timestamp":1563888600,"date":"2019-07-23","index":1022,"close":67.14,"high":70.96,"low":65.37,"open":70.68,"volume":1721400},{"timestamp":1563975000,"date":"2019-07-24","index":1023,"close":69.24,"high":69.35,"low":66.1,"open":66.98,"volume":950600},{"timestamp":1564061400,"date":"2019-07-25","index":1024,"close":66.81,"high":69.24,"low":66.31,"open":69.24,"volume":1087000},{"timestamp":1564147800,"date":"2019-07-26","index":1025,"close":69.53,"high":69.76,"low":66.95,"open":67.15,"volume":906900},{"timestamp":1564407000,"date":"2019-07-29","index":1026,"close":68.5,"high":69.75,"low":67.4,"open":69.54,"volume":773600},{"timestamp":1564493400,"date":"2019-07-30","index":1027,"close":70.14,"high":70.15,"low":67.11,"open":67.78,"volume":1011600}],"post":[{"timestamp":1564579800,"date":"2019-07-31","index":1028,"close":68.24,"high":70.79,"low":67.32,"open":70.16,"volume":1722700},{"timestamp":1564666200,"date":"2019-08-01","index":1029,"close":71.45,"high":74,"low":66.47,"open":69.02,"volume":2800100},{"timestamp":1564752600,"date":"2019-08-02","index":1030,"close":69.63,"high":71.43,"low":67.43,"open":71.36,"volume":1119200},{"timestamp":1565011800,"date":"2019-08-05","index":1031,"close":65.6,"high":68.14,"low":64.5,"open":66.9,"volume":1652300},{"timestamp":1565098200,"date":"2019-08-06","index":1032,"close":67.09,"high":69.1,"low":66.62,"open":66.7,"volume":1193000},{"timestamp":1565184600,"date":"2019-08-07","index":1033,"close":65.94,"high":66.51,"low":64.55,"open":65.56,"volume":1309000},{"timestamp":1565271000,"date":"2019-08-08","index":1034,"close":66.5,"high":67.64,"low":65.95,"open":66,"volume":2053000},{"timestamp":1565357400,"date":"2019-08-09","index":1035,"close":64.87,"high":66.83,"low":64.66,"open":66.37,"volume":795000},{"timestamp":1565616600,"date":"2019-08-12","index":1036,"close":65.39,"high":66.73,"low":63.44,"open":64.26,"volume":842100},{"timestamp":1565703000,"date":"2019-08-13","index":1037,"close":65.92,"high":67.13,"low":65.01,"open":65.54,"volume":655200},{"timestamp":1565789400,"date":"2019-08-14","index":1038,"close":61.5,"high":64.65,"low":60.72,"open":64.13,"volume":1566300}]},{"date":"2019-04-30","estimated":-0.44,"reported":-0.43,"pre":[{"timestamp":1555075800,"date":"2019-04-12","index":953,"close":53.45,"high":55.95,"low":53.18,"open":55.61,"volume":1541500},{"timestamp":1555335000,"date":"2019-04-15","index":954,"close":54.03,"high":54.79,"low":53.46,"open":53.8,"volume":865400},{"timestamp":1555421400,"date":"2019-04-16","index":955,"close":52.55,"high":54.61,"low":52.33,"open":54.35,"volume":1652100},{"timestamp":1555507800,"date":"2019-04-17","index":956,"close":49.86,"high":53.58,"low":49,"open":53.5,"volume":4241300},{"timestamp":1555594200,"date":"2019-04-18","index":957,"close":51.6,"high":51.77,"low":48.57,"open":50.22,"volume":2161900},{"timestamp":1555939800,"date":"2019-04-22","index":958,"close":54.96,"high":55,"low":51.71,"open":51.71,"volume":2158600},{"timestamp":1556026200,"date":"2019-04-23","index":959,"close":54.36,"high":55.83,"low":54.06,"open":55,"volume":2146100},{"timestamp":1556112600,"date":"2019-04-24","index":960,"close":54.46,"high":55.1,"low":53.63,"open":54.36,"volume":1253900},{"timestamp":1556199000,"date":"2019-04-25","index":961,"close":55.03,"high":55.9,"low":53.83,"open":54.4,"volume":887400},{"timestamp":1556285400,"date":"2019-04-26","index":962,"close":57.75,"high":57.87,"low":54.05,"open":55.2,"volume":1722000},{"timestamp":1556544600,"date":"2019-04-29","index":963,"close":59.19,"high":59.64,"low":57,"open":57.84,"volume":2870800}],"post":[{"timestamp":1556631000,"date":"2019-04-30","index":964,"close":56.88,"high":59.18,"low":56.29,"open":59.17,"volume":2103500},{"timestamp":1556717400,"date":"2019-05-01","index":965,"close":58,"high":64,"low":56.67,"open":60,"volume":3464000},{"timestamp":1556803800,"date":"2019-05-02","index":966,"close":58,"high":58.69,"low":56.22,"open":58,"volume":1553100},{"timestamp":1556890200,"date":"2019-05-03","index":967,"close":60.93,"high":60.99,"low":57.53,"open":57.75,"volume":1731600},{"timestamp":1557149400,"date":"2019-05-06","index":968,"close":62.55,"high":62.68,"low":58.36,"open":58.7,"volume":1581000},{"timestamp":1557235800,"date":"2019-05-07","index":969,"close":61.72,"high":62.56,"low":60.87,"open":61.55,"volume":1610600},{"timestamp":1557322200,"date":"2019-05-08","index":970,"close":61.56,"high":63.05,"low":61.01,"open":61.57,"volume":875100},{"timestamp":1557408600,"date":"2019-05-09","index":971,"close":61.5,"high":62.1,"low":59.4,"open":60.69,"volume":795700},{"timestamp":1557495000,"date":"2019-05-10","index":972,"close":60.97,"high":61.65,"low":58.9,"open":61,"volume":839600},{"timestamp":1557754200,"date":"2019-05-13","index":973,"close":58.03,"high":59.74,"low":56.88,"open":58.63,"volume":1327600},{"timestamp":1557840600,"date":"2019-05-14","index":974,"close":58.52,"high":59.53,"low":58.1,"open":58.51,"volume":960100}]},{"date":"2019-02-27","estimated":-0.36,"reported":-0.35,"pre":[{"timestamp":1549895400,"date":"2019-02-11","index":910,"close":63.57,"high":64.38,"low":62.41,"open":63.24,"volume":728800},{"timestamp":1549981800,"date":"2019-02-12","index":911,"close":65.77,"high":65.83,"low":64,"open":64.05,"volume":758100},{"timestamp":1550068200,"date":"2019-02-13","index":912,"close":66.65,"high":67.25,"low":64.92,"open":66.14,"volume":938100},{"timestamp":1550154600,"date":"2019-02-14","index":913,"close":66.58,"high":67.25,"low":66.09,"open":66.24,"volume":746400},{"timestamp":1550241000,"date":"2019-02-15","index":914,"close":69.43,"high":69.52,"low":66.8,"open":67.21,"volume":1444100},{"timestamp":1550586600,"date":"2019-02-19","index":915,"close":69.99,"high":70.05,"low":68.82,"open":69.46,"volume":1038300},{"timestamp":1550673000,"date":"2019-02-20","index":916,"close":69.5,"high":70.92,"low":68.61,"open":69.83,"volume":922900},{"timestamp":1550759400,"date":"2019-02-21","index":917,"close":68.25,"high":69.81,"low":67.17,"open":69.73,"volume":1078900},{"timestamp":1550845800,"date":"2019-02-22","index":918,"close":69.15,"high":69.26,"low":67.85,"open":68.47,"volume":814800},{"timestamp":1551105000,"date":"2019-02-25","index":919,"close":69.98,"high":70.68,"low":69.2,"open":70,"volume":827600},{"timestamp":1551191400,"date":"2019-02-26","index":920,"close":67.41,"high":69.98,"low":67.24,"open":69.53,"volume":1242700}],"post":[{"timestamp":1551277800,"date":"2019-02-27","index":921,"close":68.99,"high":69.34,"low":67.5,"open":67.74,"volume":2943700},{"timestamp":1551364200,"date":"2019-02-28","index":922,"close":64.36,"high":70.29,"low":62,"open":65.87,"volume":5338100},{"timestamp":1551450600,"date":"2019-03-01","index":923,"close":67.55,"high":68.03,"low":64.54,"open":64.74,"volume":1831700},{"timestamp":1551709800,"date":"2019-03-04","index":924,"close":63.13,"high":67.56,"low":62.3,"open":67.55,"volume":2672600},{"timestamp":1551796200,"date":"2019-03-05","index":925,"close":63.75,"high":64.41,"low":61.89,"open":63.7,"volume":1684600},{"timestamp":1551882600,"date":"2019-03-06","index":926,"close":60.16,"high":63.69,"low":60.14,"open":63.4,"volume":1660000},{"timestamp":1551969000,"date":"2019-03-07","index":927,"close":59.32,"high":61.56,"low":59.03,"open":60.16,"volume":1611400},{"timestamp":1552055400,"date":"2019-03-08","index":928,"close":58.92,"high":59.28,"low":57.58,"open":57.65,"volume":926800},{"timestamp":1552311000,"date":"2019-03-11","index":929,"close":58.74,"high":59.68,"low":58.6,"open":59.4,"volume":1257900},{"timestamp":1552397400,"date":"2019-03-12","index":930,"close":58.09,"high":59.22,"low":57.98,"open":59,"volume":2129000},{"timestamp":1552483800,"date":"2019-03-13","index":931,"close":60.15,"high":61,"low":58.14,"open":58.57,"volume":2205500}]},{"date":"2018-11-01","estimated":-0.36,"reported":-0.34,"pre":[{"timestamp":1539783000,"date":"2018-10-17","index":832,"close":69.95,"high":71.94,"low":68.85,"open":70.87,"volume":1286100},{"timestamp":1539869400,"date":"2018-10-18","index":833,"close":68.23,"high":71.84,"low":67.76,"open":70,"volume":1213200},{"timestamp":1539955800,"date":"2018-10-19","index":834,"close":67.09,"high":70.5,"low":66.52,"open":68.77,"volume":839500},{"timestamp":1540215000,"date":"2018-10-22","index":835,"close":69.14,"high":69.76,"low":66.45,"open":67.17,"volume":1176700},{"timestamp":1540301400,"date":"2018-10-23","index":836,"close":67.18,"high":68.48,"low":65.44,"open":67.12,"volume":2178200},{"timestamp":1540387800,"date":"2018-10-24","index":837,"close":62.15,"high":68.47,"low":61.53,"open":67.1,"volume":1284600},{"timestamp":1540474200,"date":"2018-10-25","index":838,"close":65.96,"high":67.11,"low":62.5,"open":62.94,"volume":1390900},{"timestamp":1540560600,"date":"2018-10-26","index":839,"close":62.51,"high":64.95,"low":59.84,"open":62.95,"volume":1817400},{"timestamp":1540819800,"date":"2018-10-29","index":840,"close":63.22,"high":66.09,"low":61.21,"open":63.21,"volume":1756500},{"timestamp":1540906200,"date":"2018-10-30","index":841,"close":67.19,"high":67.57,"low":63,"open":63.11,"volume":1699200},{"timestamp":1540992600,"date":"2018-10-31","index":842,"close":69.34,"high":70.97,"low":68.3,"open":68.58,"volume":1590800}],"post":[{"timestamp":1541079000,"date":"2018-11-01","index":843,"close":69.52,"high":71.27,"low":65.14,"open":69.34,"volume":2870500},{"timestamp":1541165400,"date":"2018-11-02","index":844,"close":72.51,"high":75.93,"low":66.7,"open":68.2,"volume":3376900},{"timestamp":1541428200,"date":"2018-11-05","index":845,"close":63.34,"high":72.31,"low":62.62,"open":72.31,"volume":4078300},{"timestamp":1541514600,"date":"2018-11-06","index":846,"close":63.41,"high":65.98,"low":62.85,"open":63.5,"volume":1906400},{"timestamp":1541601000,"date":"2018-11-07","index":847,"close":68.28,"high":69.2,"low":64.25,"open":64.44,"volume":2029400},{"timestamp":1541687400,"date":"2018-11-08","index":848,"close":65.33,"high":68.04,"low":65,"open":67.89,"volume":993300},{"timestamp":1541773800,"date":"2018-11-09","index":849,"close":62.49,"high":65.45,"low":60.7,"open":65,"volume":1470000},{"timestamp":1542033000,"date":"2018-11-12","index":850,"close":60.56,"high":63.24,"low":59,"open":62.71,"volume":1278800},{"timestamp":1542119400,"date":"2018-11-13","index":851,"close":58.51,"high":63.17,"low":58.28,"open":61.17,"volume":1430400},{"timestamp":1542205800,"date":"2018-11-14","index":852,"close":57.4,"high":60.19,"low":56.25,"open":59,"volume":1614300},{"timestamp":1542292200,"date":"2018-11-15","index":853,"close":60.29,"high":60.43,"low":56.3,"open":57.27,"volume":1862100}]},{"date":"2018-08-01","estimated":-0.37,"reported":-0.4,"pre":[{"timestamp":1531834200,"date":"2018-07-17","index":767,"close":68.3,"high":69.6,"low":67.1,"open":67.25,"volume":1892600},{"timestamp":1531920600,"date":"2018-07-18","index":768,"close":69.15,"high":69.5,"low":67.4,"open":68.75,"volume":833900},{"timestamp":1532007000,"date":"2018-07-19","index":769,"close":70.4,"high":71.3,"low":69.33,"open":69.55,"volume":1512000},{"timestamp":1532093400,"date":"2018-07-20","index":770,"close":68.55,"high":70.9,"low":68.35,"open":70.85,"volume":1132300},{"timestamp":1532352600,"date":"2018-07-23","index":771,"close":69.55,"high":70.18,"low":67.75,"open":68.55,"volume":823900},{"timestamp":1532439000,"date":"2018-07-24","index":772,"close":63.7,"high":68.22,"low":62.85,"open":67.4,"volume":3659400},{"timestamp":1532525400,"date":"2018-07-25","index":773,"close":66.9,"high":67.45,"low":64.45,"open":64.9,"volume":3348300},{"timestamp":1532611800,"date":"2018-07-26","index":774,"close":65.9,"high":67,"low":65.2,"open":66.55,"volume":1042900},{"timestamp":1532698200,"date":"2018-07-27","index":775,"close":63.85,"high":66.5,"low":63.5,"open":66.1,"volume":1272500},{"timestamp":1532957400,"date":"2018-07-30","index":776,"close":61.05,"high":64.5,"low":59.55,"open":63.75,"volume":2741600},{"timestamp":1533043800,"date":"2018-07-31","index":777,"close":59.85,"high":63.7,"low":59.6,"open":61.05,"volume":2054300}],"post":[{"timestamp":1533130200,"date":"2018-08-01","index":778,"close":61.85,"high":62.7,"low":59.8,"open":59.85,"volume":2138700},{"timestamp":1533216600,"date":"2018-08-02","index":779,"close":65.25,"high":65.5,"low":61.35,"open":62.7,"volume":2728700},{"timestamp":1533303000,"date":"2018-08-03","index":780,"close":62.5,"high":66.25,"low":62.25,"open":62.7,"volume":1095600},{"timestamp":1533562200,"date":"2018-08-06","index":781,"close":66,"high":66.6,"low":62.38,"open":62.5,"volume":1636200},{"timestamp":1533648600,"date":"2018-08-07","index":782,"close":66.7,"high":67.65,"low":65.95,"open":66,"volume":1254400},{"timestamp":1533735000,"date":"2018-08-08","index":783,"close":69.35,"high":69.93,"low":66.75,"open":67.25,"volume":2310500},{"timestamp":1533821400,"date":"2018-08-09","index":784,"close":69,"high":70.9,"low":68.75,"open":69.9,"volume":1374000},{"timestamp":1533907800,"date":"2018-08-10","index":785,"close":71.85,"high":71.9,"low":68.55,"open":68.65,"volume":3588200},{"timestamp":1534167000,"date":"2018-08-13","index":786,"close":69.5,"high":73.25,"low":69.09,"open":72,"volume":1732200},{"timestamp":1534253400,"date":"2018-08-14","index":787,"close":71.7,"high":71.9,"low":69,"open":69.45,"volume":962100},{"timestamp":1534339800,"date":"2018-08-15","index":788,"close":70.75,"high":71.4,"low":69.4,"open":70.85,"volume":865100}]},{"date":"2018-05-01","estimated":-0.43,"reported":-0.36,"pre":[{"timestamp":1523885400,"date":"2018-04-16","index":703,"close":41.65,"high":41.83,"low":40.75,"open":41.5,"volume":379200},{"timestamp":1523971800,"date":"2018-04-17","index":704,"close":42.5,"high":42.65,"low":41.49,"open":41.9,"volume":546100},{"timestamp":1524058200,"date":"2018-04-18","index":705,"close":42.65,"high":43.35,"low":42.55,"open":42.65,"volume":597400},{"timestamp":1524144600,"date":"2018-04-19","index":706,"close":43.05,"high":43.35,"low":42.25,"open":42.5,"volume":503900},{"timestamp":1524231000,"date":"2018-04-20","index":707,"close":42.75,"high":43.3,"low":42.25,"open":42.75,"volume":440900},{"timestamp":1524490200,"date":"2018-04-23","index":708,"close":42.55,"high":43,"low":42.05,"open":42.8,"volume":356700},{"timestamp":1524576600,"date":"2018-04-24","index":709,"close":41.15,"high":42.85,"low":40.95,"open":42.8,"volume":1071800},{"timestamp":1524663000,"date":"2018-04-25","index":710,"close":40.65,"high":41.7,"low":40.35,"open":41.25,"volume":612700},{"timestamp":1524749400,"date":"2018-04-26","index":711,"close":42.1,"high":42.5,"low":40.65,"open":41,"volume":545000},{"timestamp":1524835800,"date":"2018-04-27","index":712,"close":43,"high":43.15,"low":42.15,"open":42.4,"volume":541900},{"timestamp":1525095000,"date":"2018-04-30","index":713,"close":43,"high":43.4,"low":42.8,"open":43.1,"volume":706700}],"post":[{"timestamp":1525181400,"date":"2018-05-01","index":714,"close":42.7,"high":43.2,"low":42.3,"open":43,"volume":1162200},{"timestamp":1525267800,"date":"2018-05-02","index":715,"close":45.45,"high":46.8,"low":42.5,"open":43.1,"volume":2860200},{"timestamp":1525354200,"date":"2018-05-03","index":716,"close":41.7,"high":44.8,"low":41.5,"open":44.5,"volume":2385400},{"timestamp":1525440600,"date":"2018-05-04","index":717,"close":42.2,"high":42.4,"low":40,"open":41.25,"volume":2228000},{"timestamp":1525699800,"date":"2018-05-07","index":718,"close":44.35,"high":44.45,"low":42.05,"open":42.35,"volume":1402600},{"timestamp":1525786200,"date":"2018-05-08","index":719,"close":45.3,"high":45.7,"low":43.85,"open":44.3,"volume":1893900},{"timestamp":1525872600,"date":"2018-05-09","index":720,"close":46.65,"high":47.1,"low":45.1,"open":45.15,"volume":1318000},{"timestamp":1525959000,"date":"2018-05-10","index":721,"close":47,"high":47.15,"low":45.4,"open":46.7,"volume":1145800},{"timestamp":1526045400,"date":"2018-05-11","index":722,"close":47.85,"high":48.05,"low":46.17,"open":46.85,"volume":902500},{"timestamp":1526304600,"date":"2018-05-14","index":723,"close":48.5,"high":49.45,"low":48.1,"open":48.25,"volume":688000},{"timestamp":1526391000,"date":"2018-05-15","index":724,"close":49.05,"high":49.63,"low":48,"open":48,"volume":1138600}]},{"date":"2018-02-27","estimated":-0.49,"reported":-0.76,"pre":[{"timestamp":1518186600,"date":"2018-02-09","index":659,"close":32.95,"high":33.72,"low":31.8,"open":33.4,"volume":1092300},{"timestamp":1518445800,"date":"2018-02-12","index":660,"close":33.8,"high":34.5,"low":33,"open":33.15,"volume":743400},{"timestamp":1518532200,"date":"2018-02-13","index":661,"close":34.15,"high":34.25,"low":33.45,"open":33.6,"volume":548300},{"timestamp":1518618600,"date":"2018-02-14","index":662,"close":35.75,"high":36.05,"low":33.75,"open":33.9,"volume":931400},{"timestamp":1518705000,"date":"2018-02-15","index":663,"close":36.9,"high":37.1,"low":35.75,"open":36.1,"volume":996100},{"timestamp":1518791400,"date":"2018-02-16","index":664,"close":37.15,"high":37.4,"low":36.25,"open":36.9,"volume":517100},{"timestamp":1519137000,"date":"2018-02-20","index":665,"close":37.75,"high":39.4,"low":36.4,"open":36.9,"volume":1250600},{"timestamp":1519223400,"date":"2018-02-21","index":666,"close":38.65,"high":39.95,"low":37.6,"open":37.75,"volume":1138400},{"timestamp":1519309800,"date":"2018-02-22","index":667,"close":38.8,"high":39.75,"low":38.3,"open":39,"volume":1269900},{"timestamp":1519396200,"date":"2018-02-23","index":668,"close":37.95,"high":39.5,"low":37.35,"open":39.1,"volume":881800},{"timestamp":1519655400,"date":"2018-02-26","index":669,"close":38.55,"high":38.65,"low":36.6,"open":38.2,"volume":936500}],"post":[{"timestamp":1519741800,"date":"2018-02-27","index":670,"close":37.3,"high":38.75,"low":37.15,"open":38.35,"volume":1127700},{"timestamp":1519828200,"date":"2018-02-28","index":671,"close":40.1,"high":41,"low":36.6,"open":36.6,"volume":2205900},{"timestamp":1519914600,"date":"2018-03-01","index":672,"close":38.55,"high":40.45,"low":37.85,"open":40.35,"volume":1119200},{"timestamp":1520001000,"date":"2018-03-02","index":673,"close":41.95,"high":42.13,"low":38.05,"open":38.25,"volume":1725200},{"timestamp":1520260200,"date":"2018-03-05","index":674,"close":41.95,"high":41.95,"low":39.58,"open":41.75,"volume":1678000},{"timestamp":1520346600,"date":"2018-03-06","index":675,"close":43.45,"high":43.67,"low":41.25,"open":41.8,"volume":1195900},{"timestamp":1520433000,"date":"2018-03-07","index":676,"close":44.05,"high":44.35,"low":42.35,"open":42.95,"volume":1134600},{"timestamp":1520519400,"date":"2018-03-08","index":677,"close":43.05,"high":44.65,"low":42.65,"open":44.2,"volume":1147100},{"timestamp":1520605800,"date":"2018-03-09","index":678,"close":43.15,"high":43.65,"low":42.7,"open":43.4,"volume":1111700},{"timestamp":1520861400,"date":"2018-03-12","index":679,"close":43.25,"high":43.65,"low":42.9,"open":43.45,"volume":743200},{"timestamp":1520947800,"date":"2018-03-13","index":680,"close":42.8,"high":43.85,"low":42.25,"open":43.4,"volume":768700}]},{"date":"2017-11-01","estimated":-0.52,"reported":-0.55,"pre":[{"timestamp":1508247000,"date":"2017-10-17","index":580,"close":34,"high":34.2,"low":32.6,"open":32.6,"volume":1027100},{"timestamp":1508333400,"date":"2017-10-18","index":581,"close":34.3,"high":34.55,"low":33.83,"open":34,"volume":693800},{"timestamp":1508419800,"date":"2017-10-19","index":582,"close":34.05,"high":34.5,"low":33.7,"open":34.2,"volume":518300},{"timestamp":1508506200,"date":"2017-10-20","index":583,"close":34.25,"high":34.9,"low":34.15,"open":34.4,"volume":608700},{"timestamp":1508765400,"date":"2017-10-23","index":584,"close":33.2,"high":34.7,"low":33,"open":34.35,"volume":629000},{"timestamp":1508851800,"date":"2017-10-24","index":585,"close":32.95,"high":33.5,"low":32.5,"open":33.25,"volume":630000},{"timestamp":1508938200,"date":"2017-10-25","index":586,"close":32,"high":32.95,"low":31.9,"open":32.55,"volume":883600},{"timestamp":1509024600,"date":"2017-10-26","index":587,"close":31.75,"high":32.28,"low":31.65,"open":31.8,"volume":536500},{"timestamp":1509111000,"date":"2017-10-27","index":588,"close":33,"high":33.25,"low":31.8,"open":31.9,"volume":802000},{"timestamp":1509370200,"date":"2017-10-30","index":589,"close":32,"high":33,"low":31.4,"open":33,"volume":503400},{"timestamp":1509456600,"date":"2017-10-31","index":590,"close":33.05,"high":33.25,"low":31.9,"open":32.1,"volume":818000}],"post":[{"timestamp":1509543000,"date":"2017-11-01","index":591,"close":30.8,"high":33.9,"low":30.4,"open":33.35,"volume":1809000},{"timestamp":1509629400,"date":"2017-11-02","index":592,"close":32.05,"high":34.35,"low":30,"open":30.1,"volume":2496100},{"timestamp":1509715800,"date":"2017-11-03","index":593,"close":32.5,"high":32.85,"low":31.65,"open":32.15,"volume":709000},{"timestamp":1509978600,"date":"2017-11-06","index":594,"close":31.25,"high":32.8,"low":31.1,"open":32.3,"volume":634900},{"timestamp":1510065000,"date":"2017-11-07","index":595,"close":31.35,"high":31.65,"low":30.8,"open":31.25,"volume":798100},{"timestamp":1510151400,"date":"2017-11-08","index":596,"close":29.6,"high":31.4,"low":29.25,"open":31.05,"volume":1231500},{"timestamp":1510237800,"date":"2017-11-09","index":597,"close":29.65,"high":30.1,"low":29.05,"open":29.9,"volume":812500},{"timestamp":1510324200,"date":"2017-11-10","index":598,"close":29,"high":29.6,"low":28.3,"open":29.45,"volume":699800},{"timestamp":1510583400,"date":"2017-11-13","index":599,"close":29.4,"high":29.55,"low":28.42,"open":28.8,"volume":660200},{"timestamp":1510669800,"date":"2017-11-14","index":600,"close":28.3,"high":29.55,"low":28.2,"open":29.3,"volume":1134200},{"timestamp":1510756200,"date":"2017-11-15","index":601,"close":28.05,"high":28.4,"low":27.3,"open":28,"volume":1254300}]},{"date":"2017-08-02","estimated":-0.26,"reported":-0.28,"pre":[{"timestamp":1500384600,"date":"2017-07-18","index":516,"close":35.15,"high":35.55,"low":34.7,"open":34.9,"volume":414500},{"timestamp":1500471000,"date":"2017-07-19","index":517,"close":35.25,"high":35.58,"low":34.92,"open":35.25,"volume":504500},{"timestamp":1500557400,"date":"2017-07-20","index":518,"close":34.45,"high":35.4,"low":34.05,"open":35.4,"volume":494000},{"timestamp":1500643800,"date":"2017-07-21","index":519,"close":34.4,"high":34.78,"low":34.1,"open":34.7,"volume":430500},{"timestamp":1500903000,"date":"2017-07-24","index":520,"close":34.3,"high":34.85,"low":33.65,"open":34.4,"volume":364700},{"timestamp":1500989400,"date":"2017-07-25","index":521,"close":34.7,"high":35.08,"low":34.15,"open":34.25,"volume":792800},{"timestamp":1501075800,"date":"2017-07-26","index":522,"close":34.35,"high":34.75,"low":34.15,"open":34.75,"volume":261200},{"timestamp":1501162200,"date":"2017-07-27","index":523,"close":32.5,"high":33.4,"low":30.9,"open":33.2,"volume":3681200},{"timestamp":1501248600,"date":"2017-07-28","index":524,"close":33.75,"high":34.75,"low":32.25,"open":32.25,"volume":1214900},{"timestamp":1501507800,"date":"2017-07-31","index":525,"close":32.8,"high":34.65,"low":32.75,"open":34.1,"volume":807900},{"timestamp":1501594200,"date":"2017-08-01","index":526,"close":32.55,"high":33.45,"low":31.5,"open":32.9,"volume":1067000}],"post":[{"timestamp":1501680600,"date":"2017-08-02","index":527,"close":30.75,"high":33.15,"low":30.75,"open":32.5,"volume":1231100},{"timestamp":1501767000,"date":"2017-08-03","index":528,"close":30.25,"high":33.4,"low":30.13,"open":30.95,"volume":2423800},{"timestamp":1501853400,"date":"2017-08-04","index":529,"close":30.9,"high":31.55,"low":29.75,"open":30.5,"volume":1348100},{"timestamp":1502112600,"date":"2017-08-07","index":530,"close":31.7,"high":31.85,"low":30.65,"open":30.8,"volume":876800},{"timestamp":1502199000,"date":"2017-08-08","index":531,"close":32.65,"high":33.1,"low":31.7,"open":31.7,"volume":883900},{"timestamp":1502285400,"date":"2017-08-09","index":532,"close":31.95,"high":32.75,"low":31.85,"open":32.35,"volume":989800},{"timestamp":1502371800,"date":"2017-08-10","index":533,"close":30.7,"high":31.65,"low":29.98,"open":31.65,"volume":903300},{"timestamp":1502458200,"date":"2017-08-11","index":534,"close":30.35,"high":31.65,"low":30.35,"open":30.6,"volume":682700},{"timestamp":1502717400,"date":"2017-08-14","index":535,"close":30.7,"high":30.85,"low":30.1,"open":30.75,"volume":536300},{"timestamp":1502803800,"date":"2017-08-15","index":536,"close":31.2,"high":31.55,"low":30.4,"open":30.7,"volume":512600},{"timestamp":1502890200,"date":"2017-08-16","index":537,"close":30.05,"high":31.75,"low":29.8,"open":31.35,"volume":566700}]},{"date":"2017-05-08","estimated":-0.34,"reported":-0.3,"pre":[{"timestamp":1492781400,"date":"2017-04-21","index":456,"close":25.75,"high":26.45,"low":25.5,"open":26.45,"volume":461200},{"timestamp":1493040600,"date":"2017-04-24","index":457,"close":25.55,"high":26.45,"low":25.3,"open":26,"volume":235900},{"timestamp":1493127000,"date":"2017-04-25","index":458,"close":25.45,"high":26,"low":25.4,"open":25.6,"volume":286200},{"timestamp":1493213400,"date":"2017-04-26","index":459,"close":25.75,"high":25.85,"low":25.25,"open":25.55,"volume":245200},{"timestamp":1493299800,"date":"2017-04-27","index":460,"close":25.1,"high":25.75,"low":25,"open":25.75,"volume":468500},{"timestamp":1493386200,"date":"2017-04-28","index":461,"close":24.8,"high":25.45,"low":24.45,"open":25.1,"volume":625600},{"timestamp":1493645400,"date":"2017-05-01","index":462,"close":25.1,"high":25.3,"low":24.5,"open":24.8,"volume":417300},{"timestamp":1493731800,"date":"2017-05-02","index":463,"close":25,"high":25.6,"low":24.85,"open":25.1,"volume":558600},{"timestamp":1493818200,"date":"2017-05-03","index":464,"close":24.8,"high":25.05,"low":24.5,"open":24.8,"volume":508000},{"timestamp":1493904600,"date":"2017-05-04","index":465,"close":24.85,"high":25.02,"low":24.55,"open":24.85,"volume":400300},{"timestamp":1493991000,"date":"2017-05-05","index":466,"close":23.2,"high":25,"low":22.73,"open":24.9,"volume":1213500}],"post":[{"timestamp":1494250200,"date":"2017-05-08","index":467,"close":22.85,"high":23.6,"low":22.8,"open":23.1,"volume":1053800},{"timestamp":1494336600,"date":"2017-05-09","index":468,"close":28.6,"high":29.13,"low":24.2,"open":24.42,"volume":3438700},{"timestamp":1494423000,"date":"2017-05-10","index":469,"close":30.75,"high":30.98,"low":28.4,"open":28.65,"volume":2122400},{"timestamp":1494509400,"date":"2017-05-11","index":470,"close":29.7,"high":30.5,"low":29.3,"open":30.35,"volume":1108600},{"timestamp":1494595800,"date":"2017-05-12","index":471,"close":29.45,"high":29.95,"low":27.3,"open":29.05,"volume":823500},{"timestamp":1494855000,"date":"2017-05-15","index":472,"close":28.8,"high":29.55,"low":28.4,"open":29.4,"volume":451300},{"timestamp":1494941400,"date":"2017-05-16","index":473,"close":28.55,"high":29.27,"low":28.33,"open":28.95,"volume":371600},{"timestamp":1495027800,"date":"2017-05-17","index":474,"close":27.55,"high":28.2,"low":27.5,"open":28.15,"volume":570200},{"timestamp":1495114200,"date":"2017-05-18","index":475,"close":28.55,"high":29.15,"low":27.6,"open":28.05,"volume":905200},{"timestamp":1495200600,"date":"2017-05-19","index":476,"close":29.65,"high":29.95,"low":28.2,"open":28.5,"volume":861900},{"timestamp":1495459800,"date":"2017-05-22","index":477,"close":28.5,"high":29.95,"low":28.5,"open":29.7,"volume":751900}]},{"date":"2017-03-01","estimated":-0.35,"reported":-0.29,"pre":[{"timestamp":1486996200,"date":"2017-02-13","index":409,"close":21.4,"high":21.75,"low":20.73,"open":21.7,"volume":938200},{"timestamp":1487082600,"date":"2017-02-14","index":410,"close":21.25,"high":21.8,"low":21.15,"open":21.3,"volume":645900},{"timestamp":1487169000,"date":"2017-02-15","index":411,"close":20.9,"high":21.3,"low":20.65,"open":21.15,"volume":1231000},{"timestamp":1487255400,"date":"2017-02-16","index":412,"close":21.05,"high":21.3,"low":20.77,"open":20.85,"volume":540700},{"timestamp":1487341800,"date":"2017-02-17","index":413,"close":20.75,"high":20.95,"low":20.45,"open":20.85,"volume":366600},{"timestamp":1487687400,"date":"2017-02-21","index":414,"close":20.8,"high":21.25,"low":20.75,"open":20.75,"volume":490100},{"timestamp":1487773800,"date":"2017-02-22","index":415,"close":20.75,"high":21.1,"low":20.6,"open":20.8,"volume":518000},{"timestamp":1487860200,"date":"2017-02-23","index":416,"close":20.85,"high":20.88,"low":20.4,"open":20.75,"volume":577800},{"timestamp":1487946600,"date":"2017-02-24","index":417,"close":21.15,"high":21.2,"low":20.35,"open":20.65,"volume":918800},{"timestamp":1488205800,"date":"2017-02-27","index":418,"close":21.85,"high":22.05,"low":21.05,"open":21.15,"volume":1084900},{"timestamp":1488292200,"date":"2017-02-28","index":419,"close":22.05,"high":22.05,"low":21,"open":21.75,"volume":1481200}],"post":[{"timestamp":1488378600,"date":"2017-03-01","index":420,"close":22.45,"high":22.7,"low":21.45,"open":22.2,"volume":1095100},{"timestamp":1488465000,"date":"2017-03-02","index":421,"close":23.55,"high":23.75,"low":21.63,"open":21.8,"volume":1957000},{"timestamp":1488551400,"date":"2017-03-03","index":422,"close":22.3,"high":23.5,"low":21.65,"open":23.5,"volume":1002700},{"timestamp":1488810600,"date":"2017-03-06","index":423,"close":21,"high":22.25,"low":20.95,"open":22.15,"volume":642400},{"timestamp":1488897000,"date":"2017-03-07","index":424,"close":20,"high":21,"low":20,"open":21,"volume":1046600},{"timestamp":1488983400,"date":"2017-03-08","index":425,"close":19.8,"high":20.25,"low":19.7,"open":20,"volume":775400},{"timestamp":1489069800,"date":"2017-03-09","index":426,"close":19.85,"high":20.35,"low":19.6,"open":20,"volume":845700},{"timestamp":1489156200,"date":"2017-03-10","index":427,"close":21,"high":21.08,"low":19.85,"open":19.85,"volume":783500},{"timestamp":1489411800,"date":"2017-03-13","index":428,"close":21.15,"high":21.25,"low":20.55,"open":20.95,"volume":602300},{"timestamp":1489498200,"date":"2017-03-14","index":429,"close":20.95,"high":21.25,"low":20.85,"open":21.05,"volume":390100},{"timestamp":1489584600,"date":"2017-03-15","index":430,"close":22.1,"high":22.2,"low":21.25,"open":21.3,"volume":870200}]},{"date":"2016-10-27","estimated":-0.35,"reported":-0.33,"pre":[{"timestamp":1476279000,"date":"2016-10-12","index":325,"close":16.31,"high":16.66,"low":16.26,"open":16.46,"volume":146500},{"timestamp":1476365400,"date":"2016-10-13","index":326,"close":16.41,"high":16.54,"low":16,"open":16.14,"volume":147000},{"timestamp":1476451800,"date":"2016-10-14","index":327,"close":15.77,"high":16.59,"low":15.59,"open":16.4,"volume":174000},{"timestamp":1476711000,"date":"2016-10-17","index":328,"close":15.95,"high":16.1,"low":15.3,"open":15.55,"volume":140200},{"timestamp":1476797400,"date":"2016-10-18","index":329,"close":16.55,"high":16.65,"low":16.05,"open":16.05,"volume":257400},{"timestamp":1476883800,"date":"2016-10-19","index":330,"close":16.35,"high":16.65,"low":16.3,"open":16.6,"volume":81600},{"timestamp":1476970200,"date":"2016-10-20","index":331,"close":16.7,"high":16.8,"low":16.2,"open":16.4,"volume":193000},{"timestamp":1477056600,"date":"2016-10-21","index":332,"close":16.55,"high":16.9,"low":16.35,"open":16.5,"volume":178500},{"timestamp":1477315800,"date":"2016-10-24","index":333,"close":16.45,"high":16.85,"low":16.4,"open":16.55,"volume":141300},{"timestamp":1477402200,"date":"2016-10-25","index":334,"close":15.9,"high":16.55,"low":15.6,"open":16.4,"volume":220400},{"timestamp":1477488600,"date":"2016-10-26","index":335,"close":15.2,"high":15.9,"low":15,"open":15.75,"volume":229400}],"post":[{"timestamp":1477575000,"date":"2016-10-27","index":336,"close":14.9,"high":15.65,"low":14.85,"open":15.25,"volume":346100},{"timestamp":1477661400,"date":"2016-10-28","index":337,"close":16.15,"high":16.77,"low":14,"open":14,"volume":807500},{"timestamp":1477920600,"date":"2016-10-31","index":338,"close":16.25,"high":16.6,"low":16,"open":16.25,"volume":370200},{"timestamp":1478007000,"date":"2016-11-01","index":339,"close":16.5,"high":16.8,"low":16.05,"open":16.4,"volume":258100},{"timestamp":1478093400,"date":"2016-11-02","index":340,"close":15.95,"high":16.6,"low":15.9,"open":16.45,"volume":258200},{"timestamp":1478179800,"date":"2016-11-03","index":341,"close":15.75,"high":16.1,"low":15.6,"open":15.95,"volume":287200},{"timestamp":1478266200,"date":"2016-11-04","index":342,"close":15.8,"high":16.25,"low":15.75,"open":15.85,"volume":246300},{"timestamp":1478529000,"date":"2016-11-07","index":343,"close":16.9,"high":17.15,"low":16,"open":16,"volume":507900},{"timestamp":1478615400,"date":"2016-11-08","index":344,"close":17.05,"high":17.5,"low":16.25,"open":16.8,"volume":272900},{"timestamp":1478701800,"date":"2016-11-09","index":345,"close":17.1,"high":17.1,"low":16.15,"open":17,"volume":233200},{"timestamp":1478788200,"date":"2016-11-10","index":346,"close":17.7,"high":17.8,"low":17.05,"open":17.3,"volume":366800}]},{"date":"2016-08-03","estimated":-0.39,"reported":-0.38,"pre":[{"timestamp":1468935000,"date":"2016-07-19","index":265,"close":17.51,"high":17.59,"low":16.05,"open":16.06,"volume":2683300},{"timestamp":1469021400,"date":"2016-07-20","index":266,"close":17.54,"high":17.88,"low":17.19,"open":17.6,"volume":1477500},{"timestamp":1469107800,"date":"2016-07-21","index":267,"close":16.9,"high":17.97,"low":16.74,"open":17.54,"volume":892900},{"timestamp":1469194200,"date":"2016-07-22","index":268,"close":17.66,"high":17.72,"low":16.78,"open":16.9,"volume":486000},{"timestamp":1469453400,"date":"2016-07-25","index":269,"close":17.47,"high":17.77,"low":17.27,"open":17.77,"volume":761300},{"timestamp":1469539800,"date":"2016-07-26","index":270,"close":17.15,"high":17.59,"low":17.06,"open":17.36,"volume":368800},{"timestamp":1469626200,"date":"2016-07-27","index":271,"close":17.41,"high":17.43,"low":16.98,"open":17.18,"volume":217300},{"timestamp":1469712600,"date":"2016-07-28","index":272,"close":17.78,"high":17.9,"low":17.29,"open":17.3,"volume":375700},{"timestamp":1469799000,"date":"2016-07-29","index":273,"close":17.44,"high":17.69,"low":17.31,"open":17.65,"volume":307600},{"timestamp":1470058200,"date":"2016-08-01","index":274,"close":17.54,"high":17.67,"low":17.32,"open":17.5,"volume":340300},{"timestamp":1470144600,"date":"2016-08-02","index":275,"close":17.98,"high":18.03,"low":17.41,"open":17.5,"volume":535800}],"post":[{"timestamp":1470231000,"date":"2016-08-03","index":276,"close":17.77,"high":19,"low":17.39,"open":18.03,"volume":1437300},{"timestamp":1470317400,"date":"2016-08-04","index":277,"close":15.09,"high":15.68,"low":13.49,"open":14,"volume":4152400},{"timestamp":1470403800,"date":"2016-08-05","index":278,"close":16.64,"high":16.87,"low":15.07,"open":15.07,"volume":1491200},{"timestamp":1470663000,"date":"2016-08-08","index":279,"close":16.36,"high":16.98,"low":16.2,"open":16.55,"volume":538000},{"timestamp":1470749400,"date":"2016-08-09","index":280,"close":16.59,"high":16.85,"low":16.08,"open":16.45,"volume":670600},{"timestamp":1470835800,"date":"2016-08-10","index":281,"close":17.24,"high":17.39,"low":15.92,"open":16.72,"volume":415900},{"timestamp":1470922200,"date":"2016-08-11","index":282,"close":17.24,"high":17.55,"low":16.94,"open":17.53,"volume":305200},{"timestamp":1471008600,"date":"2016-08-12","index":283,"close":17.56,"high":17.82,"low":17.13,"open":17.3,"volume":289800},{"timestamp":1471267800,"date":"2016-08-15","index":284,"close":18.22,"high":18.25,"low":17.46,"open":17.65,"volume":671800},{"timestamp":1471354200,"date":"2016-08-16","index":285,"close":17.89,"high":18.21,"low":17.72,"open":18.2,"volume":385800},{"timestamp":1471440600,"date":"2016-08-17","index":286,"close":18.78,"high":18.81,"low":17.64,"open":17.83,"volume":549200}]},{"date":"2016-05-10","estimated":-0.38,"reported":-0.4,"pre":[{"timestamp":1461591000,"date":"2016-04-25","index":206,"close":12,"high":12.02,"low":11.82,"open":11.85,"volume":144000},{"timestamp":1461677400,"date":"2016-04-26","index":207,"close":12.08,"high":12.13,"low":11.75,"open":11.92,"volume":151000},{"timestamp":1461763800,"date":"2016-04-27","index":208,"close":12.05,"high":12.46,"low":12.01,"open":12.01,"volume":165800},{"timestamp":1461850200,"date":"2016-04-28","index":209,"close":12.07,"high":12.32,"low":12.03,"open":12.06,"volume":71800},{"timestamp":1461936600,"date":"2016-04-29","index":210,"close":12.15,"high":12.36,"low":11.9,"open":12.05,"volume":137600},{"timestamp":1462195800,"date":"2016-05-02","index":211,"close":12.34,"high":12.49,"low":11.94,"open":12.16,"volume":187800},{"timestamp":1462282200,"date":"2016-05-03","index":212,"close":11.63,"high":12.4,"low":11.5,"open":12.24,"volume":163700},{"timestamp":1462368600,"date":"2016-05-04","index":213,"close":11.25,"high":11.7,"low":11.2,"open":11.56,"volume":157200},{"timestamp":1462455000,"date":"2016-05-05","index":214,"close":10.76,"high":11.41,"low":10.58,"open":11.2,"volume":145800},{"timestamp":1462541400,"date":"2016-05-06","index":215,"close":10.85,"high":10.93,"low":10.71,"open":10.75,"volume":129100},{"timestamp":1462800600,"date":"2016-05-09","index":216,"close":11.82,"high":11.9,"low":10.94,"open":10.94,"volume":198400}],"post":[{"timestamp":1462887000,"date":"2016-05-10","index":217,"close":11.8,"high":11.91,"low":11.37,"open":11.91,"volume":111300},{"timestamp":1462973400,"date":"2016-05-11","index":218,"close":11.64,"high":11.86,"low":10.32,"open":10.94,"volume":386700},{"timestamp":1463059800,"date":"2016-05-12","index":219,"close":11.07,"high":11.71,"low":10.98,"open":11.6,"volume":220600},{"timestamp":1463146200,"date":"2016-05-13","index":220,"close":10.05,"high":10.8,"low":10.02,"open":10.61,"volume":412400},{"timestamp":1463405400,"date":"2016-05-16","index":221,"close":9.58,"high":10.21,"low":9.4,"open":9.93,"volume":308900},{"timestamp":1463491800,"date":"2016-05-17","index":222,"close":10.25,"high":10.27,"low":9.28,"open":9.59,"volume":411900},{"timestamp":1463578200,"date":"2016-05-18","index":223,"close":10.03,"high":10.39,"low":9.89,"open":10.07,"volume":271900},{"timestamp":1463664600,"date":"2016-05-19","index":224,"close":9.72,"high":10.22,"low":9.69,"open":9.95,"volume":122900},{"timestamp":1463751000,"date":"2016-05-20","index":225,"close":9.77,"high":9.78,"low":9.51,"open":9.71,"volume":189000},{"timestamp":1464010200,"date":"2016-05-23","index":226,"close":9.99,"high":10.23,"low":9.59,"open":9.65,"volume":210500},{"timestamp":1464096600,"date":"2016-05-24","index":227,"close":9.92,"high":10.28,"low":9.68,"open":9.92,"volume":230000}]},{"date":"2016-03-02","estimated":-0.41,"reported":-0.39,"pre":[{"timestamp":1455633000,"date":"2016-02-16","index":158,"close":12.36,"high":12.49,"low":12.01,"open":12.27,"volume":284400},{"timestamp":1455719400,"date":"2016-02-17","index":159,"close":14.05,"high":14.09,"low":12.41,"open":12.41,"volume":568200},{"timestamp":1455805800,"date":"2016-02-18","index":160,"close":14.52,"high":15.25,"low":14.05,"open":14.05,"volume":280200},{"timestamp":1455892200,"date":"2016-02-19","index":161,"close":14.96,"high":15.1,"low":14.02,"open":14.55,"volume":229600},{"timestamp":1456151400,"date":"2016-02-22","index":162,"close":15.12,"high":15.85,"low":14.96,"open":15.05,"volume":180500},{"timestamp":1456237800,"date":"2016-02-23","index":163,"close":14.72,"high":15.7,"low":14.58,"open":15.01,"volume":251900},{"timestamp":1456324200,"date":"2016-02-24","index":164,"close":14.91,"high":15,"low":14.16,"open":14.62,"volume":124500},{"timestamp":1456410600,"date":"2016-02-25","index":165,"close":13.85,"high":15.11,"low":13.81,"open":14.99,"volume":280500},{"timestamp":1456497000,"date":"2016-02-26","index":166,"close":14.57,"high":15.13,"low":13.8,"open":13.8,"volume":206300},{"timestamp":1456756200,"date":"2016-02-29","index":167,"close":13.83,"high":14.89,"low":13.63,"open":14.64,"volume":335200},{"timestamp":1456842600,"date":"2016-03-01","index":168,"close":13.76,"high":14.04,"low":13.58,"open":13.92,"volume":201100}],"post":[{"timestamp":1456929000,"date":"2016-03-02","index":169,"close":13.47,"high":14.07,"low":13.25,"open":13.78,"volume":358900},{"timestamp":1457015400,"date":"2016-03-03","index":170,"close":12.75,"high":13.99,"low":12.59,"open":13.5,"volume":422000},{"timestamp":1457101800,"date":"2016-03-04","index":171,"close":12.21,"high":12.5,"low":11.85,"open":12.5,"volume":348400},{"timestamp":1457361000,"date":"2016-03-07","index":172,"close":12.5,"high":12.75,"low":12.16,"open":12.16,"volume":225200},{"timestamp":1457447400,"date":"2016-03-08","index":173,"close":11.98,"high":12.51,"low":11.96,"open":12.3,"volume":189400},{"timestamp":1457533800,"date":"2016-03-09","index":174,"close":12.36,"high":12.43,"low":11.85,"open":12.1,"volume":165100},{"timestamp":1457620200,"date":"2016-03-10","index":175,"close":12.14,"high":12.5,"low":11.93,"open":12.43,"volume":225800},{"timestamp":1457706600,"date":"2016-03-11","index":176,"close":12.28,"high":12.39,"low":12.04,"open":12.19,"volume":266100},{"timestamp":1457962200,"date":"2016-03-14","index":177,"close":11.84,"high":12.25,"low":11.78,"open":12.12,"volume":292900},{"timestamp":1458048600,"date":"2016-03-15","index":178,"close":11.47,"high":11.9,"low":11.43,"open":11.65,"volume":198700},{"timestamp":1458135000,"date":"2016-03-16","index":179,"close":11.59,"high":11.88,"low":11.44,"open":11.51,"volume":165500}]},{"date":"2015-11-02","estimated":-0.35,"reported":-0.35,"pre":[{"timestamp":1445002200,"date":"2015-10-16","index":76,"close":18,"high":18.3,"low":17.99,"open":18.25,"volume":162100},{"timestamp":1445261400,"date":"2015-10-19","index":77,"close":18.21,"high":18.36,"low":17.9,"open":17.9,"volume":229000},{"timestamp":1445347800,"date":"2015-10-20","index":78,"close":17.84,"high":18.98,"low":17.51,"open":18.12,"volume":395700},{"timestamp":1445434200,"date":"2015-10-21","index":79,"close":18.59,"high":18.85,"low":17.8,"open":18.11,"volume":331200},{"timestamp":1445520600,"date":"2015-10-22","index":80,"close":17.27,"high":18.72,"low":16.62,"open":18.68,"volume":563500},{"timestamp":1445607000,"date":"2015-10-23","index":81,"close":18.2,"high":18.45,"low":17.09,"open":17.09,"volume":160600},{"timestamp":1445866200,"date":"2015-10-26","index":82,"close":18.42,"high":18.75,"low":18,"open":18.31,"volume":180500},{"timestamp":1445952600,"date":"2015-10-27","index":83,"close":18.94,"high":18.98,"low":18.03,"open":18.18,"volume":209600},{"timestamp":1446039000,"date":"2015-10-28","index":84,"close":20.07,"high":20.37,"low":18.84,"open":18.97,"volume":272300},{"timestamp":1446125400,"date":"2015-10-29","index":85,"close":19.67,"high":20.53,"low":19.54,"open":19.9,"volume":192400},{"timestamp":1446211800,"date":"2015-10-30","index":86,"close":19.67,"high":19.9,"low":18.7,"open":19.49,"volume":240000}],"post":[{"timestamp":1446474600,"date":"2015-11-02","index":87,"close":19.59,"high":19.85,"low":19.3,"open":19.77,"volume":317500},{"timestamp":1446561000,"date":"2015-11-03","index":88,"close":17.59,"high":20.58,"low":17.37,"open":19.88,"volume":1913500},{"timestamp":1446647400,"date":"2015-11-04","index":89,"close":17.19,"high":17.9,"low":17.08,"open":17.64,"volume":440400},{"timestamp":1446733800,"date":"2015-11-05","index":90,"close":16,"high":17.45,"low":15.65,"open":17.45,"volume":470100},{"timestamp":1446820200,"date":"2015-11-06","index":91,"close":15.61,"high":15.99,"low":15.32,"open":15.93,"volume":295000},{"timestamp":1447079400,"date":"2015-11-09","index":92,"close":16.2,"high":16.9,"low":15.43,"open":15.81,"volume":410500},{"timestamp":1447165800,"date":"2015-11-10","index":93,"close":15.84,"high":16.41,"low":15.77,"open":16.33,"volume":189100},{"timestamp":1447252200,"date":"2015-11-11","index":94,"close":16.25,"high":16.34,"low":15.64,"open":16,"volume":166300},{"timestamp":1447338600,"date":"2015-11-12","index":95,"close":17.36,"high":17.88,"low":16.45,"open":17.21,"volume":221500},{"timestamp":1447425000,"date":"2015-11-13","index":96,"close":17.58,"high":17.72,"low":17.17,"open":17.25,"volume":115500},{"timestamp":1447684200,"date":"2015-11-16","index":97,"close":18.23,"high":18.25,"low":17.5,"open":17.5,"volume":126700}]},{"date":"2015-08-12","estimated":-0.43,"reported":-0.46,"pre":[{"timestamp":1438090200,"date":"2015-07-28","index":19,"close":30.83,"high":31.17,"low":29.75,"open":31.15,"volume":251600},{"timestamp":1438176600,"date":"2015-07-29","index":20,"close":31.57,"high":31.7,"low":30.51,"open":30.6,"volume":165900},{"timestamp":1438263000,"date":"2015-07-30","index":21,"close":30.91,"high":31.7,"low":30.65,"open":31.37,"volume":287400},{"timestamp":1438349400,"date":"2015-07-31","index":22,"close":31.57,"high":31.79,"low":30.91,"open":31.06,"volume":143300},{"timestamp":1438608600,"date":"2015-08-03","index":23,"close":33.2,"high":34,"low":31.51,"open":31.74,"volume":458500},{"timestamp":1438695000,"date":"2015-08-04","index":24,"close":34.82,"high":35.32,"low":33.05,"open":33.15,"volume":263700},{"timestamp":1438781400,"date":"2015-08-05","index":25,"close":33.06,"high":35.42,"low":32.51,"open":35.2,"volume":318200},{"timestamp":1438867800,"date":"2015-08-06","index":26,"close":32.07,"high":33.6,"low":30.08,"open":33.6,"volume":554300},{"timestamp":1438954200,"date":"2015-08-07","index":27,"close":30.83,"high":32.29,"low":30.77,"open":32,"volume":209200},{"timestamp":1439213400,"date":"2015-08-10","index":28,"close":30.47,"high":30.89,"low":30,"open":30.85,"volume":209600},{"timestamp":1439299800,"date":"2015-08-11","index":29,"close":28.76,"high":30.6,"low":28.25,"open":30.1,"volume":436200}],"post":[{"timestamp":1439386200,"date":"2015-08-12","index":30,"close":28.51,"high":29.38,"low":28.17,"open":28.81,"volume":251600},{"timestamp":1439472600,"date":"2015-08-13","index":31,"close":29.79,"high":31,"low":28.25,"open":28.25,"volume":688900},{"timestamp":1439559000,"date":"2015-08-14","index":32,"close":28.52,"high":30.97,"low":27.87,"open":30.1,"volume":523900},{"timestamp":1439818200,"date":"2015-08-17","index":33,"close":29.23,"high":29.5,"low":27.15,"open":28.14,"volume":473000},{"timestamp":1439904600,"date":"2015-08-18","index":34,"close":28.3,"high":29.24,"low":28.09,"open":29.2,"volume":378100},{"timestamp":1439991000,"date":"2015-08-19","index":35,"close":26.85,"high":28.34,"low":26.19,"open":28.17,"volume":772500},{"timestamp":1440077400,"date":"2015-08-20","index":36,"close":26.5,"high":27.31,"low":24.56,"open":26.4,"volume":563900},{"timestamp":1440163800,"date":"2015-08-21","index":37,"close":25.64,"high":26.76,"low":24.67,"open":26.76,"volume":662300},{"timestamp":1440423000,"date":"2015-08-24","index":38,"close":23.88,"high":25.03,"low":21.81,"open":23.94,"volume":961400},{"timestamp":1440509400,"date":"2015-08-25","index":39,"close":23.2,"high":25.04,"low":22.5,"open":24.11,"volume":1178100},{"timestamp":1440595800,"date":"2015-08-26","index":40,"close":25.28,"high":25.63,"low":22.75,"open":24.72,"volume":1479900}]},{"date":"2015-06-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2015-05-29","estimated":null,"reported":null,"pre":[],"post":[]}] +[{"date":"2025-07-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-18","estimated":-0.18,"reported":null,"pre":[],"post":[]},{"date":"2024-10-30","estimated":-0.28,"reported":-0.19,"pre":[{"timestamp":1728999000,"date":"2024-10-15","index":2339,"close":9.51,"high":9.74,"low":8.93,"open":9,"volume":5887700},{"timestamp":1729085400,"date":"2024-10-16","index":2340,"close":9.78,"high":9.86,"low":9.45,"open":9.65,"volume":4641700},{"timestamp":1729171800,"date":"2024-10-17","index":2341,"close":9.51,"high":9.78,"low":9.21,"open":9.78,"volume":4294900},{"timestamp":1729258200,"date":"2024-10-18","index":2342,"close":9.84,"high":9.89,"low":9.53,"open":9.62,"volume":3230300},{"timestamp":1729517400,"date":"2024-10-21","index":2343,"close":9.3,"high":9.81,"low":9.19,"open":9.75,"volume":5718700},{"timestamp":1729603800,"date":"2024-10-22","index":2344,"close":9.01,"high":9.41,"low":8.83,"open":9.29,"volume":4365500},{"timestamp":1729690200,"date":"2024-10-23","index":2345,"close":8.68,"high":9.11,"low":8.56,"open":9,"volume":5081700},{"timestamp":1729776600,"date":"2024-10-24","index":2346,"close":8.6,"high":8.94,"low":8.59,"open":8.81,"volume":3055300},{"timestamp":1729863000,"date":"2024-10-25","index":2347,"close":8.57,"high":8.79,"low":8.5,"open":8.65,"volume":3834100},{"timestamp":1730122200,"date":"2024-10-28","index":2348,"close":9.18,"high":9.35,"low":8.65,"open":8.68,"volume":4847700},{"timestamp":1730208600,"date":"2024-10-29","index":2349,"close":8.92,"high":9.28,"low":8.88,"open":9.14,"volume":3237300}],"post":[{"timestamp":1730295000,"date":"2024-10-30","index":2350,"close":8.86,"high":9.28,"low":8.84,"open":8.96,"volume":7944400},{"timestamp":1730404802,"date":"2024-10-31","index":2351,"close":9,"high":9.95,"low":8.54,"open":9.37,"volume":13140827},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-31","estimated":-0.35,"reported":-0.28,"pre":[{"timestamp":1721136600,"date":"2024-07-16","index":2275,"close":10.09,"high":10.13,"low":9.41,"open":9.41,"volume":9250900},{"timestamp":1721223000,"date":"2024-07-17","index":2276,"close":10.03,"high":10.66,"low":9.88,"open":10.01,"volume":8493600},{"timestamp":1721309400,"date":"2024-07-18","index":2277,"close":9.31,"high":10.3,"low":9.29,"open":10.02,"volume":7496100},{"timestamp":1721395800,"date":"2024-07-19","index":2278,"close":9.09,"high":9.33,"low":8.96,"open":9.33,"volume":5703700},{"timestamp":1721655000,"date":"2024-07-22","index":2279,"close":9.19,"high":9.22,"low":8.99,"open":9.15,"volume":5767900},{"timestamp":1721741400,"date":"2024-07-23","index":2280,"close":9.3,"high":9.41,"low":9.06,"open":9.1,"volume":3970500},{"timestamp":1721827800,"date":"2024-07-24","index":2281,"close":9.23,"high":9.51,"low":9.05,"open":9.22,"volume":5802800},{"timestamp":1721914200,"date":"2024-07-25","index":2282,"close":9.25,"high":9.64,"low":9.09,"open":9.17,"volume":6344600},{"timestamp":1722000600,"date":"2024-07-26","index":2283,"close":9.37,"high":9.59,"low":9.26,"open":9.42,"volume":5980900},{"timestamp":1722259800,"date":"2024-07-29","index":2284,"close":9.57,"high":9.69,"low":9.27,"open":9.44,"volume":5449000},{"timestamp":1722346200,"date":"2024-07-30","index":2285,"close":9.73,"high":9.81,"low":9.41,"open":9.61,"volume":10177800}],"post":[{"timestamp":1722432600,"date":"2024-07-31","index":2286,"close":9.43,"high":9.87,"low":9.39,"open":9.73,"volume":14153000},{"timestamp":1722519000,"date":"2024-08-01","index":2287,"close":8.59,"high":9.06,"low":8.13,"open":8.13,"volume":20202000},{"timestamp":1722605400,"date":"2024-08-02","index":2288,"close":7.95,"high":8.32,"low":7.72,"open":8.23,"volume":9417200},{"timestamp":1722864600,"date":"2024-08-05","index":2289,"close":7.6,"high":7.81,"low":7.31,"open":7.32,"volume":8638000},{"timestamp":1722951000,"date":"2024-08-06","index":2290,"close":7.49,"high":7.74,"low":7.32,"open":7.64,"volume":7849000},{"timestamp":1723037400,"date":"2024-08-07","index":2291,"close":7.16,"high":7.67,"low":7.15,"open":7.6,"volume":7446800},{"timestamp":1723123800,"date":"2024-08-08","index":2292,"close":7.21,"high":7.4,"low":7.14,"open":7.18,"volume":6465000},{"timestamp":1723210200,"date":"2024-08-09","index":2293,"close":7.15,"high":7.47,"low":7.1,"open":7.34,"volume":7071600},{"timestamp":1723469400,"date":"2024-08-12","index":2294,"close":6.87,"high":7.2,"low":6.84,"open":7.14,"volume":5392500},{"timestamp":1723555800,"date":"2024-08-13","index":2295,"close":6.97,"high":7.2,"low":6.84,"open":6.89,"volume":7192900},{"timestamp":1723642200,"date":"2024-08-14","index":2296,"close":6.79,"high":7.03,"low":6.77,"open":6.99,"volume":4584300}]},{"date":"2024-04-25","estimated":-0.46,"reported":-0.49,"pre":[{"timestamp":1712755800,"date":"2024-04-10","index":2209,"close":14.5,"high":14.69,"low":14.41,"open":14.5,"volume":5640400},{"timestamp":1712842200,"date":"2024-04-11","index":2210,"close":14.6,"high":14.83,"low":14.25,"open":14.7,"volume":3409500},{"timestamp":1712928600,"date":"2024-04-12","index":2211,"close":14.21,"high":14.6,"low":14.21,"open":14.5,"volume":4923000},{"timestamp":1713187800,"date":"2024-04-15","index":2212,"close":13.55,"high":14.16,"low":13.37,"open":14.11,"volume":6416000},{"timestamp":1713274200,"date":"2024-04-16","index":2213,"close":13.13,"high":13.49,"low":13.03,"open":13.43,"volume":4898600},{"timestamp":1713360600,"date":"2024-04-17","index":2214,"close":13.14,"high":13.5,"low":13.1,"open":13.21,"volume":3948400},{"timestamp":1713447000,"date":"2024-04-18","index":2215,"close":13.18,"high":13.35,"low":12.93,"open":13.08,"volume":4035600},{"timestamp":1713533400,"date":"2024-04-19","index":2216,"close":12.98,"high":13.13,"low":12.85,"open":13.04,"volume":5334500},{"timestamp":1713792600,"date":"2024-04-22","index":2217,"close":13.3,"high":13.48,"low":12.93,"open":13.1,"volume":4223100},{"timestamp":1713879000,"date":"2024-04-23","index":2218,"close":13.74,"high":14.05,"low":13.31,"open":13.39,"volume":4003100},{"timestamp":1713965400,"date":"2024-04-24","index":2219,"close":13.73,"high":14.02,"low":13.41,"open":13.73,"volume":8062800}],"post":[{"timestamp":1714051800,"date":"2024-04-25","index":2220,"close":13.33,"high":13.56,"low":13.21,"open":13.44,"volume":6876500},{"timestamp":1714138200,"date":"2024-04-26","index":2221,"close":13.01,"high":13.6,"low":12.65,"open":12.68,"volume":7696700},{"timestamp":1714397400,"date":"2024-04-29","index":2222,"close":13.39,"high":13.45,"low":12.88,"open":13.16,"volume":6513600},{"timestamp":1714483800,"date":"2024-04-30","index":2223,"close":12.75,"high":13.38,"low":12.73,"open":13.21,"volume":6303900},{"timestamp":1714570200,"date":"2024-05-01","index":2224,"close":12.81,"high":13.19,"low":12.53,"open":12.72,"volume":4405300},{"timestamp":1714656600,"date":"2024-05-02","index":2225,"close":12.99,"high":13.11,"low":12.6,"open":13.03,"volume":5026100},{"timestamp":1714743000,"date":"2024-05-03","index":2226,"close":12.78,"high":13.47,"low":12.77,"open":13.2,"volume":6206900},{"timestamp":1715002200,"date":"2024-05-06","index":2227,"close":12.79,"high":12.99,"low":12.69,"open":12.92,"volume":3864100},{"timestamp":1715088600,"date":"2024-05-07","index":2228,"close":12.88,"high":12.94,"low":12.62,"open":12.8,"volume":4250000},{"timestamp":1715175000,"date":"2024-05-08","index":2229,"close":12.2,"high":12.7,"low":12.17,"open":12.7,"volume":5305200},{"timestamp":1715261400,"date":"2024-05-09","index":2230,"close":12.24,"high":12.39,"low":12.07,"open":12.25,"volume":7632900}]},{"date":"2024-02-20","estimated":-0.21,"reported":-0.17,"pre":[{"timestamp":1706884200,"date":"2024-02-02","index":2163,"close":19.79,"high":19.92,"low":19.04,"open":19.53,"volume":3034800},{"timestamp":1707143400,"date":"2024-02-05","index":2164,"close":18.99,"high":19.54,"low":18.59,"open":19.54,"volume":2685500},{"timestamp":1707229800,"date":"2024-02-06","index":2165,"close":20.07,"high":20.09,"low":18.9,"open":19.02,"volume":2602800},{"timestamp":1707316200,"date":"2024-02-07","index":2166,"close":20.01,"high":20.23,"low":19.7,"open":20.18,"volume":2189900},{"timestamp":1707402600,"date":"2024-02-08","index":2167,"close":20.38,"high":20.43,"low":19.69,"open":19.93,"volume":2136800},{"timestamp":1707489000,"date":"2024-02-09","index":2168,"close":20.6,"high":20.74,"low":20.08,"open":20.33,"volume":2639300},{"timestamp":1707748200,"date":"2024-02-12","index":2169,"close":21.1,"high":21.45,"low":20.56,"open":20.61,"volume":2744200},{"timestamp":1707834600,"date":"2024-02-13","index":2170,"close":19.91,"high":20.26,"low":19.63,"open":20.16,"volume":4256900},{"timestamp":1707921000,"date":"2024-02-14","index":2171,"close":20.66,"high":20.87,"low":20.03,"open":20.25,"volume":2691800},{"timestamp":1708007400,"date":"2024-02-15","index":2172,"close":21.61,"high":21.74,"low":20.88,"open":21.02,"volume":3603200},{"timestamp":1708093800,"date":"2024-02-16","index":2173,"close":21.03,"high":21.55,"low":21,"open":21.25,"volume":4355600}],"post":[{"timestamp":1708439400,"date":"2024-02-20","index":2174,"close":20.49,"high":20.88,"low":20.22,"open":20.69,"volume":8128600},{"timestamp":1708525800,"date":"2024-02-21","index":2175,"close":15.64,"high":16.82,"low":15.16,"open":16.75,"volume":29938500},{"timestamp":1708612200,"date":"2024-02-22","index":2176,"close":15.21,"high":15.72,"low":15.14,"open":15.72,"volume":11293100},{"timestamp":1708698600,"date":"2024-02-23","index":2177,"close":14.5,"high":15.23,"low":14.4,"open":15.1,"volume":12150500},{"timestamp":1708957800,"date":"2024-02-26","index":2178,"close":14.79,"high":14.98,"low":14.36,"open":14.44,"volume":7650300},{"timestamp":1709044200,"date":"2024-02-27","index":2179,"close":15.16,"high":15.24,"low":14.69,"open":14.93,"volume":7603300},{"timestamp":1709130600,"date":"2024-02-28","index":2180,"close":15.09,"high":15.27,"low":14.87,"open":15,"volume":6338200},{"timestamp":1709217000,"date":"2024-02-29","index":2181,"close":15.08,"high":15.64,"low":14.93,"open":15.39,"volume":6273000},{"timestamp":1709303400,"date":"2024-03-01","index":2182,"close":15,"high":15.27,"low":14.79,"open":15.06,"volume":4466100},{"timestamp":1709562600,"date":"2024-03-04","index":2183,"close":14.73,"high":15.01,"low":14.3,"open":15,"volume":6063500},{"timestamp":1709649000,"date":"2024-03-05","index":2184,"close":14.39,"high":14.63,"low":14.29,"open":14.53,"volume":4898800}]},{"date":"2023-10-24","estimated":-0.37,"reported":-0.35,"pre":[{"timestamp":1696858200,"date":"2023-10-09","index":2083,"close":18.64,"high":18.72,"low":18.1,"open":18.43,"volume":3448300},{"timestamp":1696944600,"date":"2023-10-10","index":2084,"close":19.47,"high":19.5,"low":18.62,"open":18.65,"volume":4158400},{"timestamp":1697031000,"date":"2023-10-11","index":2085,"close":19.38,"high":19.76,"low":19.02,"open":19.42,"volume":4220500},{"timestamp":1697117400,"date":"2023-10-12","index":2086,"close":18.54,"high":19.44,"low":18.31,"open":19.44,"volume":6238100},{"timestamp":1697203800,"date":"2023-10-13","index":2087,"close":18.51,"high":18.81,"low":18.41,"open":18.54,"volume":4491100},{"timestamp":1697463000,"date":"2023-10-16","index":2088,"close":18.92,"high":19.09,"low":18.35,"open":18.52,"volume":3463000},{"timestamp":1697549400,"date":"2023-10-17","index":2089,"close":19.19,"high":19.52,"low":18.69,"open":18.74,"volume":3102400},{"timestamp":1697635800,"date":"2023-10-18","index":2090,"close":18.42,"high":19.02,"low":18.39,"open":19.02,"volume":3348000},{"timestamp":1697722200,"date":"2023-10-19","index":2091,"close":18.15,"high":18.73,"low":18.15,"open":18.48,"volume":3705300},{"timestamp":1697808600,"date":"2023-10-20","index":2092,"close":18.46,"high":18.71,"low":17.78,"open":18,"volume":5916500},{"timestamp":1698067800,"date":"2023-10-23","index":2093,"close":18.01,"high":18.63,"low":17.91,"open":18.18,"volume":4213500}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":2094,"close":18.12,"high":18.71,"low":18.11,"open":18.18,"volume":8888100},{"timestamp":1698240600,"date":"2023-10-25","index":2095,"close":17.41,"high":17.68,"low":16.55,"open":16.9,"volume":12249700},{"timestamp":1698327000,"date":"2023-10-26","index":2096,"close":16.09,"high":17.63,"low":16.02,"open":17.43,"volume":8796800},{"timestamp":1698413400,"date":"2023-10-27","index":2097,"close":15.57,"high":16.38,"low":15.51,"open":16.26,"volume":5782600},{"timestamp":1698672600,"date":"2023-10-30","index":2098,"close":16.15,"high":16.25,"low":15.02,"open":15.73,"volume":8823500},{"timestamp":1698759000,"date":"2023-10-31","index":2099,"close":16.54,"high":16.73,"low":16.2,"open":16.34,"volume":5285100},{"timestamp":1698845400,"date":"2023-11-01","index":2100,"close":16.65,"high":16.72,"low":16.1,"open":16.49,"volume":4493400},{"timestamp":1698931800,"date":"2023-11-02","index":2101,"close":16.93,"high":17.24,"low":16.57,"open":17.1,"volume":6482000},{"timestamp":1699018200,"date":"2023-11-03","index":2102,"close":17.38,"high":17.98,"low":17.18,"open":17.22,"volume":6960200},{"timestamp":1699281000,"date":"2023-11-06","index":2103,"close":16.83,"high":17.48,"low":16.48,"open":17.44,"volume":4265500},{"timestamp":1699367400,"date":"2023-11-07","index":2104,"close":16.96,"high":17.1,"low":16.5,"open":16.81,"volume":2646400}]},{"date":"2023-07-25","estimated":-0.41,"reported":-0.4,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":2019,"close":23.83,"high":23.86,"low":22.47,"open":22.56,"volume":6099000},{"timestamp":1689082200,"date":"2023-07-11","index":2020,"close":24.73,"high":24.88,"low":23.89,"open":23.98,"volume":5042500},{"timestamp":1689168600,"date":"2023-07-12","index":2021,"close":24.55,"high":25.33,"low":24.45,"open":25.16,"volume":4379700},{"timestamp":1689255000,"date":"2023-07-13","index":2022,"close":25.54,"high":25.66,"low":24.6,"open":24.75,"volume":4326800},{"timestamp":1689341400,"date":"2023-07-14","index":2023,"close":24.77,"high":25.93,"low":24.69,"open":25.7,"volume":3940300},{"timestamp":1689600600,"date":"2023-07-17","index":2024,"close":24.96,"high":25.23,"low":24.34,"open":24.66,"volume":2696100},{"timestamp":1689687000,"date":"2023-07-18","index":2025,"close":25.35,"high":27.41,"low":25.22,"open":27.33,"volume":15803500},{"timestamp":1689773400,"date":"2023-07-19","index":2026,"close":25.26,"high":26.18,"low":25,"open":25.59,"volume":5576800},{"timestamp":1689859800,"date":"2023-07-20","index":2027,"close":23.62,"high":25.22,"low":23.61,"open":25,"volume":6150800},{"timestamp":1689946200,"date":"2023-07-21","index":2028,"close":23.49,"high":24,"low":23.35,"open":23.73,"volume":4032800},{"timestamp":1690205400,"date":"2023-07-24","index":2029,"close":23.37,"high":23.74,"low":23.25,"open":23.46,"volume":5124600}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":2030,"close":22.78,"high":23.89,"low":22.76,"open":23.47,"volume":11158200},{"timestamp":1690378200,"date":"2023-07-26","index":2031,"close":28.92,"high":29.2,"low":24.32,"open":24.62,"volume":38572800},{"timestamp":1690464600,"date":"2023-07-27","index":2032,"close":27.96,"high":30.41,"low":27.8,"open":29.1,"volume":16930100},{"timestamp":1690551000,"date":"2023-07-28","index":2033,"close":28.26,"high":28.77,"low":27.19,"open":28.64,"volume":9208800},{"timestamp":1690810200,"date":"2023-07-31","index":2034,"close":29.77,"high":30.15,"low":28.36,"open":28.69,"volume":7072400},{"timestamp":1690896600,"date":"2023-08-01","index":2035,"close":27.75,"high":29.4,"low":27.52,"open":29.36,"volume":8780400},{"timestamp":1690983000,"date":"2023-08-02","index":2036,"close":26.27,"high":27.36,"low":25.36,"open":27.1,"volume":6703600},{"timestamp":1691069400,"date":"2023-08-03","index":2037,"close":26.03,"high":26.39,"low":25.57,"open":26.05,"volume":4445600},{"timestamp":1691155800,"date":"2023-08-04","index":2038,"close":26.05,"high":26.67,"low":25.85,"open":26.28,"volume":3573700},{"timestamp":1691415000,"date":"2023-08-07","index":2039,"close":25.58,"high":26,"low":24.47,"open":26,"volume":5054200},{"timestamp":1691501400,"date":"2023-08-08","index":2040,"close":25.93,"high":26,"low":24.77,"open":25,"volume":4158200}]},{"date":"2023-04-26","estimated":-0.5,"reported":-0.42,"pre":[{"timestamp":1681219800,"date":"2023-04-11","index":1958,"close":26.26,"high":26.45,"low":25.65,"open":25.71,"volume":2875000},{"timestamp":1681306200,"date":"2023-04-12","index":1959,"close":25.24,"high":26.7,"low":25.24,"open":26.59,"volume":2799400},{"timestamp":1681392600,"date":"2023-04-13","index":1960,"close":26.12,"high":26.32,"low":25.49,"open":25.5,"volume":1589500},{"timestamp":1681479000,"date":"2023-04-14","index":1961,"close":25.59,"high":26.24,"low":25.37,"open":26.05,"volume":1533100},{"timestamp":1681738200,"date":"2023-04-17","index":1962,"close":25.87,"high":25.89,"low":25,"open":25.3,"volume":1820000},{"timestamp":1681824600,"date":"2023-04-18","index":1963,"close":27.34,"high":29.34,"low":26.25,"open":26.52,"volume":24549700},{"timestamp":1681911000,"date":"2023-04-19","index":1964,"close":28.07,"high":28.28,"low":26.9,"open":26.92,"volume":5378700},{"timestamp":1681997400,"date":"2023-04-20","index":1965,"close":27.51,"high":28.23,"low":27.22,"open":27.79,"volume":3575800},{"timestamp":1682083800,"date":"2023-04-21","index":1966,"close":27.79,"high":28.24,"low":27.36,"open":27.88,"volume":2663900},{"timestamp":1682343000,"date":"2023-04-24","index":1967,"close":28.17,"high":28.7,"low":27.81,"open":27.9,"volume":3290500},{"timestamp":1682429400,"date":"2023-04-25","index":1968,"close":26.5,"high":28.29,"low":26.45,"open":27.94,"volume":4633100}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":1969,"close":25.77,"high":27.2,"low":25.7,"open":26.85,"volume":5832200},{"timestamp":1682602200,"date":"2023-04-27","index":1970,"close":27.41,"high":28.13,"low":26.55,"open":27.78,"volume":9639000},{"timestamp":1682688600,"date":"2023-04-28","index":1971,"close":26.53,"high":27.39,"low":26.19,"open":27.39,"volume":4524300},{"timestamp":1682947800,"date":"2023-05-01","index":1972,"close":27.07,"high":27.18,"low":26.35,"open":26.55,"volume":2785800},{"timestamp":1683034200,"date":"2023-05-02","index":1973,"close":26.03,"high":27,"low":26.01,"open":26.8,"volume":3198000},{"timestamp":1683120600,"date":"2023-05-03","index":1974,"close":25.72,"high":26.61,"low":25.58,"open":26.05,"volume":3070900},{"timestamp":1683207000,"date":"2023-05-04","index":1975,"close":25.25,"high":25.77,"low":25.12,"open":25.51,"volume":2768000},{"timestamp":1683293400,"date":"2023-05-05","index":1976,"close":26.15,"high":26.25,"low":25.44,"open":25.5,"volume":2982900},{"timestamp":1683552600,"date":"2023-05-08","index":1977,"close":26.09,"high":26.23,"low":25.53,"open":26.17,"volume":2181100},{"timestamp":1683639000,"date":"2023-05-09","index":1978,"close":25.07,"high":25.84,"low":24.92,"open":25.6,"volume":3874400},{"timestamp":1683725400,"date":"2023-05-10","index":1979,"close":24.77,"high":25.76,"low":24.56,"open":25.51,"volume":3153700}]},{"date":"2023-02-22","estimated":-0.25,"reported":-23.49,"pre":[{"timestamp":1675693800,"date":"2023-02-06","index":1914,"close":30.31,"high":31.09,"low":29.93,"open":30.63,"volume":4196300},{"timestamp":1675780200,"date":"2023-02-07","index":1915,"close":31.76,"high":32.13,"low":30.43,"open":30.68,"volume":4094700},{"timestamp":1675866600,"date":"2023-02-08","index":1916,"close":31.11,"high":32.23,"low":31.1,"open":31.46,"volume":2342300},{"timestamp":1675953000,"date":"2023-02-09","index":1917,"close":30.57,"high":31.97,"low":30.36,"open":31.49,"volume":4213200},{"timestamp":1676039400,"date":"2023-02-10","index":1918,"close":29.3,"high":30.2,"low":28.93,"open":30.03,"volume":3205700},{"timestamp":1676298600,"date":"2023-02-13","index":1919,"close":30.09,"high":30.31,"low":28.85,"open":29.14,"volume":2563200},{"timestamp":1676385000,"date":"2023-02-14","index":1920,"close":30.43,"high":30.67,"low":29.05,"open":29.64,"volume":2497400},{"timestamp":1676471400,"date":"2023-02-15","index":1921,"close":31.97,"high":32,"low":30.26,"open":30.6,"volume":3346000},{"timestamp":1676557800,"date":"2023-02-16","index":1922,"close":30.42,"high":31.96,"low":30,"open":30.83,"volume":4936000},{"timestamp":1676644200,"date":"2023-02-17","index":1923,"close":30.07,"high":30.25,"low":29.15,"open":30.21,"volume":3778200},{"timestamp":1676989800,"date":"2023-02-21","index":1924,"close":28.54,"high":29.51,"low":28.39,"open":29.13,"volume":4024200}],"post":[{"timestamp":1677076200,"date":"2023-02-22","index":1925,"close":29.43,"high":29.74,"low":28.48,"open":28.64,"volume":6899900},{"timestamp":1677162600,"date":"2023-02-23","index":1926,"close":27.43,"high":28.51,"low":25.1,"open":28.51,"volume":15248100},{"timestamp":1677249000,"date":"2023-02-24","index":1927,"close":27.04,"high":27.57,"low":26.59,"open":26.9,"volume":5420800},{"timestamp":1677508200,"date":"2023-02-27","index":1928,"close":27,"high":27.36,"low":25.86,"open":27.36,"volume":4810600},{"timestamp":1677594600,"date":"2023-02-28","index":1929,"close":26.49,"high":27.19,"low":26.38,"open":26.99,"volume":4156000},{"timestamp":1677681000,"date":"2023-03-01","index":1930,"close":25.88,"high":27.03,"low":25.87,"open":26.49,"volume":3440400},{"timestamp":1677767400,"date":"2023-03-02","index":1931,"close":25.44,"high":25.71,"low":24.92,"open":25.4,"volume":4436200},{"timestamp":1677853800,"date":"2023-03-03","index":1932,"close":26.88,"high":27,"low":25.44,"open":25.54,"volume":3585500},{"timestamp":1678113000,"date":"2023-03-06","index":1933,"close":25.56,"high":26.93,"low":25.54,"open":26.85,"volume":3228700},{"timestamp":1678199400,"date":"2023-03-07","index":1934,"close":25.5,"high":26.21,"low":25.35,"open":25.53,"volume":3086500},{"timestamp":1678285800,"date":"2023-03-08","index":1935,"close":25.35,"high":25.53,"low":24.93,"open":25.5,"volume":2610100}]},{"date":"2022-10-26","estimated":-0.57,"reported":-0.45,"pre":[{"timestamp":1665495000,"date":"2022-10-11","index":1834,"close":24.71,"high":25.49,"low":23.9,"open":24.81,"volume":4594800},{"timestamp":1665581400,"date":"2022-10-12","index":1835,"close":25.03,"high":25.16,"low":24,"open":24.88,"volume":3788100},{"timestamp":1665667800,"date":"2022-10-13","index":1836,"close":24.57,"high":25.3,"low":23.23,"open":23.86,"volume":5607900},{"timestamp":1665754200,"date":"2022-10-14","index":1837,"close":23.16,"high":25.6,"low":23.08,"open":25.01,"volume":4264900},{"timestamp":1666013400,"date":"2022-10-17","index":1838,"close":24.63,"high":24.75,"low":23.7,"open":23.82,"volume":4460000},{"timestamp":1666099800,"date":"2022-10-18","index":1839,"close":25.45,"high":26.44,"low":24.78,"open":26,"volume":5385100},{"timestamp":1666186200,"date":"2022-10-19","index":1840,"close":24.25,"high":25.71,"low":24.2,"open":25.31,"volume":3804100},{"timestamp":1666272600,"date":"2022-10-20","index":1841,"close":23.92,"high":24.92,"low":23.76,"open":24.09,"volume":4853300},{"timestamp":1666359000,"date":"2022-10-21","index":1842,"close":24.03,"high":24.18,"low":23.1,"open":23.79,"volume":4201000},{"timestamp":1666618200,"date":"2022-10-24","index":1843,"close":24.63,"high":24.85,"low":23.63,"open":24.33,"volume":5132300},{"timestamp":1666704600,"date":"2022-10-25","index":1844,"close":26.75,"high":27.08,"low":24.8,"open":24.86,"volume":5703100}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":1845,"close":26.74,"high":28.25,"low":26.38,"open":26.64,"volume":7035700},{"timestamp":1666877400,"date":"2022-10-27","index":1846,"close":28.47,"high":30.7,"low":28,"open":30.32,"volume":11781900},{"timestamp":1666963800,"date":"2022-10-28","index":1847,"close":29.55,"high":29.72,"low":28.01,"open":28.15,"volume":5829600},{"timestamp":1667223000,"date":"2022-10-31","index":1848,"close":29.64,"high":30.22,"low":28.95,"open":29.48,"volume":4991500},{"timestamp":1667309400,"date":"2022-11-01","index":1849,"close":28.88,"high":30.72,"low":28.84,"open":30.1,"volume":3711000},{"timestamp":1667395800,"date":"2022-11-02","index":1850,"close":28.04,"high":30.15,"low":28.04,"open":28.85,"volume":5029700},{"timestamp":1667482200,"date":"2022-11-03","index":1851,"close":27.72,"high":28.22,"low":26.73,"open":27.26,"volume":4066000},{"timestamp":1667568600,"date":"2022-11-04","index":1852,"close":27.28,"high":28.67,"low":26.65,"open":28.61,"volume":3645900},{"timestamp":1667831400,"date":"2022-11-07","index":1853,"close":27.16,"high":27.94,"low":26.4,"open":27.51,"volume":3636300},{"timestamp":1667917800,"date":"2022-11-08","index":1854,"close":27.25,"high":28.33,"low":26.69,"open":27.25,"volume":3784900},{"timestamp":1668004200,"date":"2022-11-09","index":1855,"close":26.76,"high":27.33,"low":26.59,"open":26.85,"volume":4176800}]},{"date":"2022-07-27","estimated":-0.64,"reported":-19.22,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":1770,"close":39.82,"high":40.65,"low":37.72,"open":39.93,"volume":4185600},{"timestamp":1657719000,"date":"2022-07-13","index":1771,"close":40.1,"high":42.25,"low":38.51,"open":38.79,"volume":4065900},{"timestamp":1657805400,"date":"2022-07-14","index":1772,"close":39.18,"high":40.4,"low":38.5,"open":39.8,"volume":2319100},{"timestamp":1657891800,"date":"2022-07-15","index":1773,"close":40.58,"high":40.7,"low":38.72,"open":39.78,"volume":2685900},{"timestamp":1658151000,"date":"2022-07-18","index":1774,"close":39.5,"high":41.69,"low":39.05,"open":41.12,"volume":4026800},{"timestamp":1658237400,"date":"2022-07-19","index":1775,"close":41.15,"high":41.29,"low":38.93,"open":40.05,"volume":3132700},{"timestamp":1658323800,"date":"2022-07-20","index":1776,"close":43.2,"high":44.66,"low":41.24,"open":41.24,"volume":4254100},{"timestamp":1658410200,"date":"2022-07-21","index":1777,"close":43.66,"high":43.69,"low":39.49,"open":39.94,"volume":7270500},{"timestamp":1658496600,"date":"2022-07-22","index":1778,"close":41.18,"high":44.49,"low":40.41,"open":43.78,"volume":4327000},{"timestamp":1658755800,"date":"2022-07-25","index":1779,"close":42.08,"high":42.72,"low":40.25,"open":41.48,"volume":4024800},{"timestamp":1658842200,"date":"2022-07-26","index":1780,"close":40.19,"high":41.8,"low":39.93,"open":41.8,"volume":3087700}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":1781,"close":43.24,"high":43.24,"low":40.49,"open":41.1,"volume":7382900},{"timestamp":1659015000,"date":"2022-07-28","index":1782,"close":35.6,"high":36.91,"low":32.9,"open":35.28,"volume":26372900},{"timestamp":1659101400,"date":"2022-07-29","index":1783,"close":36.85,"high":36.86,"low":34.75,"open":35.07,"volume":9281700},{"timestamp":1659360600,"date":"2022-08-01","index":1784,"close":36.81,"high":38.68,"low":36.11,"open":36.52,"volume":5204300},{"timestamp":1659447000,"date":"2022-08-02","index":1785,"close":36.92,"high":37.09,"low":35.17,"open":35.62,"volume":5526900},{"timestamp":1659533400,"date":"2022-08-03","index":1786,"close":38.5,"high":39.24,"low":37.02,"open":37.55,"volume":5270900},{"timestamp":1659619800,"date":"2022-08-04","index":1787,"close":37.46,"high":39.91,"low":37.4,"open":38.82,"volume":5038200},{"timestamp":1659706200,"date":"2022-08-05","index":1788,"close":37.48,"high":37.53,"low":35.19,"open":36.5,"volume":4593500},{"timestamp":1659965400,"date":"2022-08-08","index":1789,"close":38.79,"high":39.83,"low":36.8,"open":37.86,"volume":4904000},{"timestamp":1660051800,"date":"2022-08-09","index":1790,"close":35.41,"high":38.12,"low":34.83,"open":38.02,"volume":5450500},{"timestamp":1660138200,"date":"2022-08-10","index":1791,"close":37.79,"high":38.1,"low":36.55,"open":37.26,"volume":3792600}]},{"date":"2022-04-27","estimated":-0.56,"reported":-0.46,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":1708,"close":65.81,"high":66.99,"low":62.84,"open":64.94,"volume":2653400},{"timestamp":1649770200,"date":"2022-04-12","index":1709,"close":66.77,"high":71.02,"low":66.08,"open":67.79,"volume":3498600},{"timestamp":1649856600,"date":"2022-04-13","index":1710,"close":68.79,"high":69.71,"low":65.36,"open":66.67,"volume":2332100},{"timestamp":1649943000,"date":"2022-04-14","index":1711,"close":65.18,"high":69.17,"low":64.78,"open":69.17,"volume":2832200},{"timestamp":1650288600,"date":"2022-04-18","index":1712,"close":62.01,"high":65.1,"low":60.75,"open":64.93,"volume":3353800},{"timestamp":1650375000,"date":"2022-04-19","index":1713,"close":64.62,"high":65.97,"low":61.26,"open":61.36,"volume":2455700},{"timestamp":1650461400,"date":"2022-04-20","index":1714,"close":61.69,"high":64.45,"low":61.46,"open":63.94,"volume":2972400},{"timestamp":1650547800,"date":"2022-04-21","index":1715,"close":59.05,"high":64.99,"low":58.44,"open":63.13,"volume":3990300},{"timestamp":1650634200,"date":"2022-04-22","index":1716,"close":58.25,"high":61.2,"low":57.33,"open":59.51,"volume":2716400},{"timestamp":1650893400,"date":"2022-04-25","index":1717,"close":60.56,"high":60.88,"low":57,"open":57.94,"volume":3218800},{"timestamp":1650979800,"date":"2022-04-26","index":1718,"close":57.77,"high":60.57,"low":57.75,"open":59.92,"volume":2541100}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":1719,"close":55.99,"high":59.69,"low":55.82,"open":57.24,"volume":10468800},{"timestamp":1651152600,"date":"2022-04-28","index":1720,"close":33.51,"high":34.4,"low":28.75,"open":31.56,"volume":87443900},{"timestamp":1651239000,"date":"2022-04-29","index":1721,"close":33.76,"high":35.85,"low":32.27,"open":32.31,"volume":33765300},{"timestamp":1651498200,"date":"2022-05-02","index":1722,"close":37.14,"high":37.41,"low":33.01,"open":33.52,"volume":23166600},{"timestamp":1651584600,"date":"2022-05-03","index":1723,"close":38.32,"high":39.88,"low":36.5,"open":36.54,"volume":19268900},{"timestamp":1651671000,"date":"2022-05-04","index":1724,"close":39.46,"high":39.85,"low":35.25,"open":37.77,"volume":15628600},{"timestamp":1651757400,"date":"2022-05-05","index":1725,"close":35.6,"high":38.67,"low":35.23,"open":38.24,"volume":12469900},{"timestamp":1651843800,"date":"2022-05-06","index":1726,"close":33.45,"high":36.13,"low":32.15,"open":36,"volume":13406100},{"timestamp":1652103000,"date":"2022-05-09","index":1727,"close":30.52,"high":33.45,"low":30.19,"open":33.08,"volume":12477800},{"timestamp":1652189400,"date":"2022-05-10","index":1728,"close":29.77,"high":32.29,"low":27.8,"open":31.32,"volume":15257400},{"timestamp":1652275800,"date":"2022-05-11","index":1729,"close":28.68,"high":31.13,"low":28.56,"open":29.84,"volume":10419600}]},{"date":"2022-02-22","estimated":-0.56,"reported":-0.07,"pre":[{"timestamp":1643985000,"date":"2022-02-04","index":1663,"close":74.55,"high":75.53,"low":71.64,"open":73.57,"volume":3379400},{"timestamp":1644244200,"date":"2022-02-07","index":1664,"close":74.53,"high":78,"low":73.6,"open":74,"volume":2109800},{"timestamp":1644330600,"date":"2022-02-08","index":1665,"close":69.95,"high":73.26,"low":68.41,"open":73.26,"volume":6804800},{"timestamp":1644417000,"date":"2022-02-09","index":1666,"close":75.89,"high":76.39,"low":70.77,"open":70.89,"volume":4497400},{"timestamp":1644503400,"date":"2022-02-10","index":1667,"close":73.41,"high":78.15,"low":72.77,"open":73.22,"volume":2975200},{"timestamp":1644589800,"date":"2022-02-11","index":1668,"close":72.83,"high":78.32,"low":71.7,"open":76.14,"volume":4234300},{"timestamp":1644849000,"date":"2022-02-14","index":1669,"close":70.84,"high":74.45,"low":70.02,"open":71.71,"volume":3941800},{"timestamp":1644935400,"date":"2022-02-15","index":1670,"close":74.93,"high":75.14,"low":72.09,"open":72.44,"volume":3314000},{"timestamp":1645021800,"date":"2022-02-16","index":1671,"close":73.77,"high":75,"low":73,"open":73.8,"volume":2860700},{"timestamp":1645108200,"date":"2022-02-17","index":1672,"close":70.49,"high":73.64,"low":70.08,"open":73.08,"volume":3229300},{"timestamp":1645194600,"date":"2022-02-18","index":1673,"close":65,"high":70.54,"low":64.92,"open":70.37,"volume":5976900}],"post":[{"timestamp":1645540200,"date":"2022-02-22","index":1674,"close":65.3,"high":68.47,"low":63.25,"open":63.67,"volume":7972600},{"timestamp":1645626600,"date":"2022-02-23","index":1675,"close":61.46,"high":69.14,"low":60.58,"open":64.14,"volume":12212900},{"timestamp":1645713000,"date":"2022-02-24","index":1676,"close":68.94,"high":69.24,"low":58.06,"open":59.21,"volume":7304600},{"timestamp":1645799400,"date":"2022-02-25","index":1677,"close":70.74,"high":71.5,"low":67.3,"open":68.8,"volume":4670100},{"timestamp":1646058600,"date":"2022-02-28","index":1678,"close":75.91,"high":79.9,"low":73.42,"open":79.61,"volume":19878000},{"timestamp":1646145000,"date":"2022-03-01","index":1679,"close":74.21,"high":77.27,"low":72.88,"open":76,"volume":4974400},{"timestamp":1646231400,"date":"2022-03-02","index":1680,"close":72.49,"high":74.28,"low":70.21,"open":74,"volume":4468200},{"timestamp":1646317800,"date":"2022-03-03","index":1681,"close":69.17,"high":73.87,"low":68.36,"open":73.54,"volume":3377200},{"timestamp":1646404200,"date":"2022-03-04","index":1682,"close":66.78,"high":70.69,"low":66.26,"open":69.36,"volume":3639900},{"timestamp":1646663400,"date":"2022-03-07","index":1683,"close":63.7,"high":69.58,"low":63.45,"open":66.91,"volume":3678200},{"timestamp":1646749800,"date":"2022-03-08","index":1684,"close":63.55,"high":66.29,"low":61.06,"open":63.21,"volume":3575200}]},{"date":"2021-10-27","estimated":-0.65,"reported":-0.53,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":1583,"close":131.68,"high":131.82,"low":129.14,"open":129.5,"volume":1511300},{"timestamp":1634131800,"date":"2021-10-13","index":1584,"close":136.02,"high":136.07,"low":132.26,"open":132.55,"volume":1924900},{"timestamp":1634218200,"date":"2021-10-14","index":1585,"close":136.88,"high":140.79,"low":136.24,"open":138.13,"volume":2232700},{"timestamp":1634304600,"date":"2021-10-15","index":1586,"close":135.4,"high":138.6,"low":133.85,"open":137.09,"volume":2166500},{"timestamp":1634563800,"date":"2021-10-18","index":1587,"close":136.21,"high":137.18,"low":134.83,"open":135.16,"volume":1573800},{"timestamp":1634650200,"date":"2021-10-19","index":1588,"close":139.76,"high":140.13,"low":136.05,"open":136.95,"volume":4279100},{"timestamp":1634736600,"date":"2021-10-20","index":1589,"close":140.48,"high":143.24,"low":139.75,"open":140.51,"volume":1961500},{"timestamp":1634823000,"date":"2021-10-21","index":1590,"close":140.53,"high":141.97,"low":139.17,"open":140,"volume":1664100},{"timestamp":1634909400,"date":"2021-10-22","index":1591,"close":137.79,"high":139.86,"low":135.75,"open":139.86,"volume":1504400},{"timestamp":1635168600,"date":"2021-10-25","index":1592,"close":141.98,"high":142.45,"low":135.58,"open":137.36,"volume":2172500},{"timestamp":1635255000,"date":"2021-10-26","index":1593,"close":141.3,"high":145.27,"low":140.69,"open":143.26,"volume":2981300}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":1594,"close":138.63,"high":143.05,"low":136.9,"open":140.62,"volume":2899600},{"timestamp":1635427800,"date":"2021-10-28","index":1595,"close":149.18,"high":153.17,"low":130.25,"open":131,"volume":9788400},{"timestamp":1635514200,"date":"2021-10-29","index":1596,"close":149.59,"high":152.91,"low":146.74,"open":148.25,"volume":3600400},{"timestamp":1635773400,"date":"2021-11-01","index":1597,"close":151.53,"high":152.8,"low":149.32,"open":149.51,"volume":2406800},{"timestamp":1635859800,"date":"2021-11-02","index":1598,"close":147.42,"high":152,"low":145.42,"open":151.44,"volume":2494400},{"timestamp":1635946200,"date":"2021-11-03","index":1599,"close":154.29,"high":155.41,"low":146.01,"open":146.76,"volume":3132500},{"timestamp":1636032600,"date":"2021-11-04","index":1600,"close":150,"high":156.82,"low":149.69,"open":155.03,"volume":2843700},{"timestamp":1636119000,"date":"2021-11-05","index":1601,"close":146.24,"high":148.7,"low":145.18,"open":148.35,"volume":3680200},{"timestamp":1636381800,"date":"2021-11-08","index":1602,"close":146.24,"high":147.58,"low":145.57,"open":146.3,"volume":1948700},{"timestamp":1636468200,"date":"2021-11-09","index":1603,"close":143.06,"high":146.21,"low":142.38,"open":146.02,"volume":2551900},{"timestamp":1636554600,"date":"2021-11-10","index":1604,"close":137.04,"high":142.78,"low":136.61,"open":140.18,"volume":3249500}]},{"date":"2021-07-27","estimated":-0.56,"reported":-0.86,"pre":[{"timestamp":1626096600,"date":"2021-07-12","index":1518,"close":155.99,"high":161.42,"low":155.46,"open":159.64,"volume":1622500},{"timestamp":1626183000,"date":"2021-07-13","index":1519,"close":154.21,"high":157.18,"low":153.78,"open":155.56,"volume":1632500},{"timestamp":1626269400,"date":"2021-07-14","index":1520,"close":148.85,"high":156.69,"low":148.07,"open":155.57,"volume":2745200},{"timestamp":1626355800,"date":"2021-07-15","index":1521,"close":146.21,"high":149.24,"low":142.36,"open":149,"volume":2879400},{"timestamp":1626442200,"date":"2021-07-16","index":1522,"close":146.78,"high":148.87,"low":145.61,"open":147.21,"volume":2085700},{"timestamp":1626701400,"date":"2021-07-19","index":1523,"close":151.37,"high":151.92,"low":143.15,"open":144.8,"volume":3196100},{"timestamp":1626787800,"date":"2021-07-20","index":1524,"close":154.83,"high":156.55,"low":152.79,"open":152.79,"volume":2982700},{"timestamp":1626874200,"date":"2021-07-21","index":1525,"close":153.32,"high":155.86,"low":151.37,"open":154.96,"volume":1703500},{"timestamp":1626960600,"date":"2021-07-22","index":1526,"close":152.87,"high":155.37,"low":151.6,"open":154.45,"volume":1303500},{"timestamp":1627047000,"date":"2021-07-23","index":1527,"close":151.59,"high":152.6,"low":147.86,"open":151.95,"volume":1630600},{"timestamp":1627306200,"date":"2021-07-26","index":1528,"close":149.75,"high":150.92,"low":148.57,"open":150.91,"volume":2138800}],"post":[{"timestamp":1627392600,"date":"2021-07-27","index":1529,"close":151.01,"high":152.17,"low":145.62,"open":149.93,"volume":2767200},{"timestamp":1627479000,"date":"2021-07-28","index":1530,"close":151.81,"high":152.29,"low":133.25,"open":134.78,"volume":11581900},{"timestamp":1627565400,"date":"2021-07-29","index":1531,"close":156.03,"high":156.78,"low":149.5,"open":150.51,"volume":3310500},{"timestamp":1627651800,"date":"2021-07-30","index":1532,"close":148.45,"high":155.37,"low":147.78,"open":154,"volume":2273000},{"timestamp":1627911000,"date":"2021-08-02","index":1533,"close":150.06,"high":152.89,"low":143.76,"open":147.01,"volume":2120600},{"timestamp":1627997400,"date":"2021-08-03","index":1534,"close":151.41,"high":152.85,"low":147.26,"open":149.2,"volume":2107600},{"timestamp":1628083800,"date":"2021-08-04","index":1535,"close":149.73,"high":151.83,"low":147.61,"open":149.66,"volume":2251100},{"timestamp":1628170200,"date":"2021-08-05","index":1536,"close":153.03,"high":154.22,"low":148.36,"open":150,"volume":2312600},{"timestamp":1628256600,"date":"2021-08-06","index":1537,"close":149.26,"high":153.29,"low":148.37,"open":153,"volume":1620900},{"timestamp":1628515800,"date":"2021-08-09","index":1538,"close":150.48,"high":152.62,"low":147.1,"open":149.32,"volume":1510100},{"timestamp":1628602200,"date":"2021-08-10","index":1539,"close":146.79,"high":153.26,"low":146.25,"open":152,"volume":2558100}]},{"date":"2021-04-28","estimated":-0.62,"reported":-1.31,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":1456,"close":189.25,"high":192.96,"low":184.43,"open":184.5,"volume":3787600},{"timestamp":1618407000,"date":"2021-04-14","index":1457,"close":188.11,"high":193.09,"low":186.12,"open":190,"volume":3178500},{"timestamp":1618493400,"date":"2021-04-15","index":1458,"close":192.38,"high":194.99,"low":189.66,"open":192.71,"volume":2393700},{"timestamp":1618579800,"date":"2021-04-16","index":1459,"close":190.1,"high":193.51,"low":187.88,"open":193,"volume":1574100},{"timestamp":1618839000,"date":"2021-04-19","index":1460,"close":184.09,"high":190.9,"low":180.72,"open":188.11,"volume":2725300},{"timestamp":1618925400,"date":"2021-04-20","index":1461,"close":180.91,"high":185.16,"low":177.23,"open":183.04,"volume":1807600},{"timestamp":1619011800,"date":"2021-04-21","index":1462,"close":182.83,"high":183.53,"low":177.11,"open":179.8,"volume":1392600},{"timestamp":1619098200,"date":"2021-04-22","index":1463,"close":181.42,"high":187.12,"low":179.22,"open":185,"volume":1905800},{"timestamp":1619184600,"date":"2021-04-23","index":1464,"close":182.45,"high":183.96,"low":180.66,"open":182.39,"volume":1811200},{"timestamp":1619443800,"date":"2021-04-26","index":1465,"close":190.06,"high":190.34,"low":180.53,"open":184.01,"volume":2922500},{"timestamp":1619530200,"date":"2021-04-27","index":1466,"close":189.95,"high":192.11,"low":188,"open":190.79,"volume":2170900}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":1467,"close":186.31,"high":189.65,"low":185.4,"open":186.33,"volume":2959500},{"timestamp":1619703000,"date":"2021-04-29","index":1468,"close":170.86,"high":178.68,"low":167.81,"open":174.71,"volume":12156900},{"timestamp":1619789400,"date":"2021-04-30","index":1469,"close":172.35,"high":174.57,"low":167.87,"open":169.24,"volume":4087200},{"timestamp":1620048600,"date":"2021-05-03","index":1470,"close":163.21,"high":172.39,"low":162.27,"open":172.39,"volume":4680000},{"timestamp":1620135000,"date":"2021-05-04","index":1471,"close":158.37,"high":160.64,"low":153.29,"open":160.5,"volume":6137400},{"timestamp":1620221400,"date":"2021-05-05","index":1472,"close":156.99,"high":161.17,"low":156.08,"open":159.4,"volume":3970400},{"timestamp":1620307800,"date":"2021-05-06","index":1473,"close":151.9,"high":156.53,"low":148.5,"open":155.79,"volume":5164000},{"timestamp":1620394200,"date":"2021-05-07","index":1474,"close":151.04,"high":157.16,"low":149.21,"open":152.82,"volume":4511600},{"timestamp":1620653400,"date":"2021-05-10","index":1475,"close":141.05,"high":150.27,"low":140.1,"open":150.27,"volume":5684300},{"timestamp":1620739800,"date":"2021-05-11","index":1476,"close":145.79,"high":148.51,"low":133.17,"open":133.74,"volume":6350300},{"timestamp":1620826200,"date":"2021-05-12","index":1477,"close":140.08,"high":145.96,"low":138.44,"open":142.01,"volume":3425000}]},{"date":"2021-02-24","estimated":-0.24,"reported":-3.07,"pre":[{"timestamp":1612794600,"date":"2021-02-08","index":1412,"close":294.54,"high":296.36,"low":286.42,"open":286.58,"volume":1944200},{"timestamp":1612881000,"date":"2021-02-09","index":1413,"close":288.5,"high":299.42,"low":287.06,"open":293.96,"volume":2085300},{"timestamp":1612967400,"date":"2021-02-10","index":1414,"close":290.43,"high":295.45,"low":277.36,"open":290.49,"volume":2024200},{"timestamp":1613053800,"date":"2021-02-11","index":1415,"close":283.69,"high":291.5,"low":278.4,"open":291.25,"volume":2063700},{"timestamp":1613140200,"date":"2021-02-12","index":1416,"close":293.66,"high":294.26,"low":279.77,"open":285.35,"volume":1847600},{"timestamp":1613485800,"date":"2021-02-16","index":1417,"close":291.21,"high":308,"low":285.74,"open":298.26,"volume":3341800},{"timestamp":1613572200,"date":"2021-02-17","index":1418,"close":287.86,"high":288.8,"low":274.51,"open":288.6,"volume":2247500},{"timestamp":1613658600,"date":"2021-02-18","index":1419,"close":283.1,"high":285.4,"low":276.66,"open":283.4,"volume":1621900},{"timestamp":1613745000,"date":"2021-02-19","index":1420,"close":292.51,"high":294.94,"low":283.9,"open":286.6,"volume":1929400},{"timestamp":1614004200,"date":"2021-02-22","index":1421,"close":268.76,"high":292.37,"low":267.26,"open":292.14,"volume":2858200},{"timestamp":1614090600,"date":"2021-02-23","index":1422,"close":256,"high":261.4,"low":235,"open":251.53,"volume":4694900}],"post":[{"timestamp":1614177000,"date":"2021-02-24","index":1423,"close":254.53,"high":259.55,"low":247.38,"open":256.56,"volume":3007100},{"timestamp":1614263400,"date":"2021-02-25","index":1424,"close":219.55,"high":246.66,"low":216.81,"open":240,"volume":9082300},{"timestamp":1614349800,"date":"2021-02-26","index":1425,"close":221.09,"high":225.73,"low":211.32,"open":222.15,"volume":6992600},{"timestamp":1614609000,"date":"2021-03-01","index":1426,"close":223.39,"high":229.87,"low":221.15,"open":227,"volume":4941000},{"timestamp":1614695400,"date":"2021-03-02","index":1427,"close":217.92,"high":231.48,"low":216.35,"open":229.4,"volume":3057700},{"timestamp":1614781800,"date":"2021-03-03","index":1428,"close":203.19,"high":216.2,"low":200.89,"open":214.63,"volume":5570600},{"timestamp":1614868200,"date":"2021-03-04","index":1429,"close":195.98,"high":206.35,"low":189.41,"open":201.25,"volume":6852200},{"timestamp":1614954600,"date":"2021-03-05","index":1430,"close":189.69,"high":197.71,"low":174,"open":194.15,"volume":8593200},{"timestamp":1615213800,"date":"2021-03-08","index":1431,"close":176.65,"high":193,"low":175.51,"open":188.15,"volume":4448600},{"timestamp":1615300200,"date":"2021-03-09","index":1432,"close":193.04,"high":196.42,"low":185.14,"open":186.69,"volume":4383700},{"timestamp":1615386600,"date":"2021-03-10","index":1433,"close":184.45,"high":198.49,"low":182.17,"open":196.3,"volume":5604200}]},{"date":"2020-10-28","estimated":-0.32,"reported":-0.43,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":1332,"close":231.8,"high":236.8,"low":219.42,"open":220.98,"volume":4452800},{"timestamp":1602682200,"date":"2020-10-14","index":1333,"close":230.45,"high":234.1,"low":226.71,"open":233.53,"volume":2184400},{"timestamp":1602768600,"date":"2020-10-15","index":1334,"close":224.35,"high":228.7,"low":220.01,"open":225.34,"volume":2062500},{"timestamp":1602855000,"date":"2020-10-16","index":1335,"close":221.29,"high":228.2,"low":220.63,"open":227.5,"volume":1277400},{"timestamp":1603114200,"date":"2020-10-19","index":1336,"close":223.69,"high":228.02,"low":221.58,"open":222.71,"volume":1669000},{"timestamp":1603200600,"date":"2020-10-20","index":1337,"close":222.23,"high":226.27,"low":221.29,"open":223.8,"volume":1271500},{"timestamp":1603287000,"date":"2020-10-21","index":1338,"close":216.77,"high":230.82,"low":212.65,"open":224.74,"volume":2223000},{"timestamp":1603373400,"date":"2020-10-22","index":1339,"close":214.8,"high":221.77,"low":214.14,"open":218.4,"volume":1545800},{"timestamp":1603459800,"date":"2020-10-23","index":1340,"close":216.32,"high":217,"low":212.1,"open":215,"volume":1347600},{"timestamp":1603719000,"date":"2020-10-26","index":1341,"close":212.15,"high":223.7,"low":209,"open":215,"volume":2214800},{"timestamp":1603805400,"date":"2020-10-27","index":1342,"close":223.06,"high":224.8,"low":214.51,"open":214.69,"volume":2835700}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":1343,"close":226.94,"high":231,"low":220.1,"open":220.13,"volume":4575900},{"timestamp":1603978200,"date":"2020-10-29","index":1344,"close":217.89,"high":228.06,"low":213.75,"open":217.59,"volume":11257900},{"timestamp":1604064600,"date":"2020-10-30","index":1345,"close":196.46,"high":215.99,"low":192.14,"open":215.99,"volume":6095700},{"timestamp":1604327400,"date":"2020-11-02","index":1346,"close":190.4,"high":194.93,"low":186.5,"open":194,"volume":5631100},{"timestamp":1604413800,"date":"2020-11-03","index":1347,"close":195.24,"high":196.92,"low":190.29,"open":192,"volume":3380200},{"timestamp":1604500200,"date":"2020-11-04","index":1348,"close":198.74,"high":206.14,"low":197.11,"open":200,"volume":3985200},{"timestamp":1604586600,"date":"2020-11-05","index":1349,"close":208.51,"high":209.35,"low":203.48,"open":205.6,"volume":3273000},{"timestamp":1604673000,"date":"2020-11-06","index":1350,"close":206.14,"high":209.27,"low":205.55,"open":208.5,"volume":2418600},{"timestamp":1604932200,"date":"2020-11-09","index":1351,"close":177.98,"high":193.7,"low":175.4,"open":191.38,"volume":10987200},{"timestamp":1605018600,"date":"2020-11-10","index":1352,"close":172.44,"high":180.99,"low":168.5,"open":180.41,"volume":7792100},{"timestamp":1605105000,"date":"2020-11-11","index":1353,"close":182.55,"high":183.12,"low":173.65,"open":177.55,"volume":4549400}]},{"date":"2020-07-29","estimated":-0.23,"reported":-0.23,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":1268,"close":209.22,"high":224.5,"low":203.5,"open":220.4,"volume":3039400},{"timestamp":1594819800,"date":"2020-07-15","index":1269,"close":221.83,"high":222.69,"low":203.34,"open":209.56,"volume":2425800},{"timestamp":1594906200,"date":"2020-07-16","index":1270,"close":218.56,"high":220.99,"low":213.21,"open":219.06,"volume":1362900},{"timestamp":1594992600,"date":"2020-07-17","index":1271,"close":217.77,"high":222.38,"low":216.34,"open":218.56,"volume":1032900},{"timestamp":1595251800,"date":"2020-07-20","index":1272,"close":227.27,"high":228.09,"low":218.94,"open":220.21,"volume":1578000},{"timestamp":1595338200,"date":"2020-07-21","index":1273,"close":226.66,"high":231.45,"low":224.05,"open":230.34,"volume":1351000},{"timestamp":1595424600,"date":"2020-07-22","index":1274,"close":223.98,"high":230.86,"low":220.35,"open":228.82,"volume":1078800},{"timestamp":1595511000,"date":"2020-07-23","index":1275,"close":219.88,"high":230.28,"low":216.39,"open":226.84,"volume":1296200},{"timestamp":1595597400,"date":"2020-07-24","index":1276,"close":212.85,"high":218.24,"low":206.22,"open":214.71,"volume":1302600},{"timestamp":1595856600,"date":"2020-07-27","index":1277,"close":212.75,"high":217.82,"low":208.75,"open":215,"volume":1612900},{"timestamp":1595943000,"date":"2020-07-28","index":1278,"close":212.68,"high":218.05,"low":211.79,"open":213.5,"volume":967900}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":1279,"close":218.25,"high":219.8,"low":212.94,"open":216,"volume":1862900},{"timestamp":1596115800,"date":"2020-07-30","index":1280,"close":237.07,"high":239.44,"low":210.95,"open":211.84,"volume":3985700},{"timestamp":1596202200,"date":"2020-07-31","index":1281,"close":237.63,"high":240,"low":230.01,"open":240,"volume":2478700},{"timestamp":1596461400,"date":"2020-08-03","index":1282,"close":237.14,"high":239.6,"low":234,"open":234.07,"volume":1741400},{"timestamp":1596547800,"date":"2020-08-04","index":1283,"close":249.42,"high":253,"low":235.57,"open":240,"volume":2923500},{"timestamp":1596634200,"date":"2020-08-05","index":1284,"close":202.01,"high":239,"low":199.46,"open":238.17,"volume":27423400},{"timestamp":1596720600,"date":"2020-08-06","index":1285,"close":212.5,"high":219.75,"low":209,"open":216,"volume":10382100},{"timestamp":1596807000,"date":"2020-08-07","index":1286,"close":193.72,"high":215.99,"low":191,"open":215,"volume":9661000},{"timestamp":1597066200,"date":"2020-08-10","index":1287,"close":193.74,"high":197.35,"low":185,"open":197.01,"volume":9062200},{"timestamp":1597152600,"date":"2020-08-11","index":1288,"close":183.75,"high":191.1,"low":182.51,"open":190,"volume":6227800},{"timestamp":1597239000,"date":"2020-08-12","index":1289,"close":185.09,"high":188.11,"low":181.75,"open":185.09,"volume":4050500}]},{"date":"2020-04-29","estimated":-0.36,"reported":-0.4,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":1205,"close":157.33,"high":160.99,"low":151.56,"open":156.69,"volume":2401600},{"timestamp":1586957400,"date":"2020-04-15","index":1206,"close":171.77,"high":172.42,"low":156.06,"open":160.89,"volume":5345000},{"timestamp":1587043800,"date":"2020-04-16","index":1207,"close":174.25,"high":174.43,"low":165,"open":166.5,"volume":3547400},{"timestamp":1587130200,"date":"2020-04-17","index":1208,"close":173.27,"high":174.07,"low":165.38,"open":167,"volume":3244800},{"timestamp":1587389400,"date":"2020-04-20","index":1209,"close":181.46,"high":183.5,"low":170.56,"open":171.69,"volume":2848600},{"timestamp":1587475800,"date":"2020-04-21","index":1210,"close":172.39,"high":189.46,"low":165.6,"open":184.76,"volume":3276300},{"timestamp":1587562200,"date":"2020-04-22","index":1211,"close":179.65,"high":183.11,"low":174,"open":174.26,"volume":2116900},{"timestamp":1587648600,"date":"2020-04-23","index":1212,"close":187.73,"high":189.97,"low":179.65,"open":181,"volume":2442300},{"timestamp":1587735000,"date":"2020-04-24","index":1213,"close":193.53,"high":196.51,"low":187.75,"open":190.12,"volume":2845900},{"timestamp":1587994200,"date":"2020-04-27","index":1214,"close":194.89,"high":203.85,"low":193.65,"open":196.03,"volume":3635400},{"timestamp":1588080600,"date":"2020-04-28","index":1215,"close":181.15,"high":195.81,"low":172.68,"open":195.61,"volume":5505100}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":1216,"close":175.1,"high":181.75,"low":173,"open":175,"volume":3923700},{"timestamp":1588253400,"date":"2020-04-30","index":1217,"close":164.59,"high":169.79,"low":155.25,"open":166.65,"volume":5573600},{"timestamp":1588339800,"date":"2020-05-01","index":1218,"close":169.43,"high":170.29,"low":160.39,"open":162.1,"volume":2632600},{"timestamp":1588599000,"date":"2020-05-04","index":1219,"close":174.3,"high":175.18,"low":167.07,"open":170.71,"volume":2724000},{"timestamp":1588685400,"date":"2020-05-05","index":1220,"close":169.59,"high":177.52,"low":167.3,"open":176,"volume":2444600},{"timestamp":1588771800,"date":"2020-05-06","index":1221,"close":176.01,"high":180.13,"low":169.62,"open":171.18,"volume":1916800},{"timestamp":1588858200,"date":"2020-05-07","index":1222,"close":174.93,"high":180.81,"low":173.7,"open":177.67,"volume":1631100},{"timestamp":1588944600,"date":"2020-05-08","index":1223,"close":176.5,"high":178.45,"low":168.48,"open":175,"volume":2209800},{"timestamp":1589203800,"date":"2020-05-11","index":1224,"close":190.62,"high":193.99,"low":177.56,"open":178.6,"volume":3259900},{"timestamp":1589290200,"date":"2020-05-12","index":1225,"close":184.15,"high":194.36,"low":183.7,"open":191.88,"volume":2013100},{"timestamp":1589376600,"date":"2020-05-13","index":1226,"close":188.19,"high":196.19,"low":179.06,"open":189.58,"volume":3377600}]},{"date":"2020-02-26","estimated":-0.33,"reported":-0.26,"pre":[{"timestamp":1581345000,"date":"2020-02-10","index":1161,"close":109.7,"high":109.93,"low":105.85,"open":106,"volume":1030800},{"timestamp":1581431400,"date":"2020-02-11","index":1162,"close":110.43,"high":112.09,"low":109.85,"open":110.5,"volume":1050300},{"timestamp":1581517800,"date":"2020-02-12","index":1163,"close":110,"high":111.27,"low":106,"open":108.19,"volume":1339200},{"timestamp":1581604200,"date":"2020-02-13","index":1164,"close":112.02,"high":113.08,"low":108.94,"open":109.62,"volume":1091700},{"timestamp":1581690600,"date":"2020-02-14","index":1165,"close":111.77,"high":113.16,"low":110.35,"open":112.6,"volume":1090800},{"timestamp":1582036200,"date":"2020-02-18","index":1166,"close":117.24,"high":117.87,"low":110.8,"open":111,"volume":1862200},{"timestamp":1582122600,"date":"2020-02-19","index":1167,"close":117.36,"high":119.26,"low":116.64,"open":118.64,"volume":2199000},{"timestamp":1582209000,"date":"2020-02-20","index":1168,"close":115.9,"high":117.15,"low":111.75,"open":117,"volume":1894300},{"timestamp":1582295400,"date":"2020-02-21","index":1169,"close":113.54,"high":115.6,"low":110.75,"open":115.45,"volume":1581700},{"timestamp":1582554600,"date":"2020-02-24","index":1170,"close":114.26,"high":115.71,"low":106.05,"open":107.5,"volume":1913500},{"timestamp":1582641000,"date":"2020-02-25","index":1171,"close":118.4,"high":125.91,"low":110.5,"open":114.94,"volume":3651600}],"post":[{"timestamp":1582727400,"date":"2020-02-26","index":1172,"close":116.86,"high":120.26,"low":113.01,"open":120,"volume":3452500},{"timestamp":1582813800,"date":"2020-02-27","index":1173,"close":135.15,"high":148,"low":129.04,"open":138.9,"volume":8996500},{"timestamp":1582900200,"date":"2020-02-28","index":1174,"close":124.96,"high":145,"low":120.15,"open":139.7,"volume":6011500},{"timestamp":1583159400,"date":"2020-03-02","index":1175,"close":124.49,"high":128.47,"low":121.06,"open":126.94,"volume":2969900},{"timestamp":1583245800,"date":"2020-03-03","index":1176,"close":123.58,"high":124.63,"low":119.37,"open":124.5,"volume":2242300},{"timestamp":1583332200,"date":"2020-03-04","index":1177,"close":124.64,"high":126,"low":122.59,"open":125.17,"volume":2355900},{"timestamp":1583418600,"date":"2020-03-05","index":1178,"close":134.33,"high":138.07,"low":122.76,"open":123.4,"volume":4000300},{"timestamp":1583505000,"date":"2020-03-06","index":1179,"close":135.9,"high":140.63,"low":132.36,"open":139.03,"volume":4198500},{"timestamp":1583760600,"date":"2020-03-09","index":1180,"close":133.54,"high":136.09,"low":120,"open":125.81,"volume":2441500},{"timestamp":1583847000,"date":"2020-03-10","index":1181,"close":146.07,"high":150.97,"low":127.56,"open":137.51,"volume":5538800},{"timestamp":1583933400,"date":"2020-03-11","index":1182,"close":137.4,"high":153.75,"low":130.1,"open":152.06,"volume":6149800}]},{"date":"2019-10-30","estimated":-0.4,"reported":-0.28,"pre":[{"timestamp":1571146200,"date":"2019-10-15","index":1081,"close":69.8,"high":70.74,"low":68.66,"open":69.23,"volume":1167900},{"timestamp":1571232600,"date":"2019-10-16","index":1082,"close":69.02,"high":70.23,"low":68.77,"open":69.33,"volume":738500},{"timestamp":1571319000,"date":"2019-10-17","index":1083,"close":70.42,"high":70.73,"low":69.05,"open":69.71,"volume":894900},{"timestamp":1571405400,"date":"2019-10-18","index":1084,"close":69.22,"high":70.36,"low":68.06,"open":70.15,"volume":628100},{"timestamp":1571664600,"date":"2019-10-21","index":1085,"close":68.63,"high":71.17,"low":68.31,"open":69.9,"volume":1087200},{"timestamp":1571751000,"date":"2019-10-22","index":1086,"close":68.15,"high":68.98,"low":67.85,"open":68.76,"volume":646700},{"timestamp":1571837400,"date":"2019-10-23","index":1087,"close":67.58,"high":68.98,"low":66.96,"open":68,"volume":494000},{"timestamp":1571923800,"date":"2019-10-24","index":1088,"close":68.3,"high":68.59,"low":66.23,"open":66.7,"volume":431600},{"timestamp":1572010200,"date":"2019-10-25","index":1089,"close":69.73,"high":70.26,"low":67.78,"open":67.78,"volume":482400},{"timestamp":1572269400,"date":"2019-10-28","index":1090,"close":70.73,"high":72.33,"low":70.15,"open":70.15,"volume":989000},{"timestamp":1572355800,"date":"2019-10-29","index":1091,"close":71.53,"high":72.76,"low":69.34,"open":70.41,"volume":1228000}],"post":[{"timestamp":1572442200,"date":"2019-10-30","index":1092,"close":69.2,"high":71.44,"low":67.46,"open":71.4,"volume":1499400},{"timestamp":1572528600,"date":"2019-10-31","index":1093,"close":76.6,"high":78.75,"low":72.3,"open":72.33,"volume":4985100},{"timestamp":1572615000,"date":"2019-11-01","index":1094,"close":78.36,"high":78.59,"low":74.33,"open":77.37,"volume":2061900},{"timestamp":1572877800,"date":"2019-11-04","index":1095,"close":80.35,"high":80.5,"low":77.4,"open":78.36,"volume":3879500},{"timestamp":1572964200,"date":"2019-11-05","index":1096,"close":80.12,"high":81.44,"low":78.81,"open":80.7,"volume":1140100},{"timestamp":1573050600,"date":"2019-11-06","index":1097,"close":80,"high":80.24,"low":78.2,"open":79.84,"volume":960800},{"timestamp":1573137000,"date":"2019-11-07","index":1098,"close":80.09,"high":82.86,"low":79.33,"open":80.84,"volume":1055700},{"timestamp":1573223400,"date":"2019-11-08","index":1099,"close":80.66,"high":80.68,"low":78.1,"open":79.12,"volume":883700},{"timestamp":1573482600,"date":"2019-11-11","index":1100,"close":81,"high":81.54,"low":79.33,"open":79.69,"volume":669800},{"timestamp":1573569000,"date":"2019-11-12","index":1101,"close":80.76,"high":82.52,"low":80.12,"open":81,"volume":1033800},{"timestamp":1573655400,"date":"2019-11-13","index":1102,"close":79.71,"high":80.56,"low":78.9,"open":80.03,"volume":747000}]},{"date":"2019-07-31","estimated":-0.41,"reported":-0.41,"pre":[{"timestamp":1563283800,"date":"2019-07-16","index":1017,"close":69.2,"high":71.31,"low":69.07,"open":71.3,"volume":735500},{"timestamp":1563370200,"date":"2019-07-17","index":1018,"close":68.44,"high":69.47,"low":68,"open":68.8,"volume":1023100},{"timestamp":1563456600,"date":"2019-07-18","index":1019,"close":68.53,"high":69.19,"low":67.5,"open":68.44,"volume":960400},{"timestamp":1563543000,"date":"2019-07-19","index":1020,"close":68.55,"high":69.4,"low":68.1,"open":69.06,"volume":602100},{"timestamp":1563802200,"date":"2019-07-22","index":1021,"close":70.14,"high":71,"low":68.58,"open":68.97,"volume":2284600},{"timestamp":1563888600,"date":"2019-07-23","index":1022,"close":67.14,"high":70.96,"low":65.37,"open":70.68,"volume":1721400},{"timestamp":1563975000,"date":"2019-07-24","index":1023,"close":69.24,"high":69.35,"low":66.1,"open":66.98,"volume":950600},{"timestamp":1564061400,"date":"2019-07-25","index":1024,"close":66.81,"high":69.24,"low":66.31,"open":69.24,"volume":1087000},{"timestamp":1564147800,"date":"2019-07-26","index":1025,"close":69.53,"high":69.76,"low":66.95,"open":67.15,"volume":906900},{"timestamp":1564407000,"date":"2019-07-29","index":1026,"close":68.5,"high":69.75,"low":67.4,"open":69.54,"volume":773600},{"timestamp":1564493400,"date":"2019-07-30","index":1027,"close":70.14,"high":70.15,"low":67.11,"open":67.78,"volume":1011600}],"post":[{"timestamp":1564579800,"date":"2019-07-31","index":1028,"close":68.24,"high":70.79,"low":67.32,"open":70.16,"volume":1722700},{"timestamp":1564666200,"date":"2019-08-01","index":1029,"close":71.45,"high":74,"low":66.47,"open":69.02,"volume":2800100},{"timestamp":1564752600,"date":"2019-08-02","index":1030,"close":69.63,"high":71.43,"low":67.43,"open":71.36,"volume":1119200},{"timestamp":1565011800,"date":"2019-08-05","index":1031,"close":65.6,"high":68.14,"low":64.5,"open":66.9,"volume":1652300},{"timestamp":1565098200,"date":"2019-08-06","index":1032,"close":67.09,"high":69.1,"low":66.62,"open":66.7,"volume":1193000},{"timestamp":1565184600,"date":"2019-08-07","index":1033,"close":65.94,"high":66.51,"low":64.55,"open":65.56,"volume":1309000},{"timestamp":1565271000,"date":"2019-08-08","index":1034,"close":66.5,"high":67.64,"low":65.95,"open":66,"volume":2053000},{"timestamp":1565357400,"date":"2019-08-09","index":1035,"close":64.87,"high":66.83,"low":64.66,"open":66.37,"volume":795000},{"timestamp":1565616600,"date":"2019-08-12","index":1036,"close":65.39,"high":66.73,"low":63.44,"open":64.26,"volume":842100},{"timestamp":1565703000,"date":"2019-08-13","index":1037,"close":65.92,"high":67.13,"low":65.01,"open":65.54,"volume":655200},{"timestamp":1565789400,"date":"2019-08-14","index":1038,"close":61.5,"high":64.65,"low":60.72,"open":64.13,"volume":1566300}]},{"date":"2019-04-30","estimated":-0.44,"reported":-0.43,"pre":[{"timestamp":1555075800,"date":"2019-04-12","index":953,"close":53.45,"high":55.95,"low":53.18,"open":55.61,"volume":1541500},{"timestamp":1555335000,"date":"2019-04-15","index":954,"close":54.03,"high":54.79,"low":53.46,"open":53.8,"volume":865400},{"timestamp":1555421400,"date":"2019-04-16","index":955,"close":52.55,"high":54.61,"low":52.33,"open":54.35,"volume":1652100},{"timestamp":1555507800,"date":"2019-04-17","index":956,"close":49.86,"high":53.58,"low":49,"open":53.5,"volume":4241300},{"timestamp":1555594200,"date":"2019-04-18","index":957,"close":51.6,"high":51.77,"low":48.57,"open":50.22,"volume":2161900},{"timestamp":1555939800,"date":"2019-04-22","index":958,"close":54.96,"high":55,"low":51.71,"open":51.71,"volume":2158600},{"timestamp":1556026200,"date":"2019-04-23","index":959,"close":54.36,"high":55.83,"low":54.06,"open":55,"volume":2146100},{"timestamp":1556112600,"date":"2019-04-24","index":960,"close":54.46,"high":55.1,"low":53.63,"open":54.36,"volume":1253900},{"timestamp":1556199000,"date":"2019-04-25","index":961,"close":55.03,"high":55.9,"low":53.83,"open":54.4,"volume":887400},{"timestamp":1556285400,"date":"2019-04-26","index":962,"close":57.75,"high":57.87,"low":54.05,"open":55.2,"volume":1722000},{"timestamp":1556544600,"date":"2019-04-29","index":963,"close":59.19,"high":59.64,"low":57,"open":57.84,"volume":2870800}],"post":[{"timestamp":1556631000,"date":"2019-04-30","index":964,"close":56.88,"high":59.18,"low":56.29,"open":59.17,"volume":2103500},{"timestamp":1556717400,"date":"2019-05-01","index":965,"close":58,"high":64,"low":56.67,"open":60,"volume":3464000},{"timestamp":1556803800,"date":"2019-05-02","index":966,"close":58,"high":58.69,"low":56.22,"open":58,"volume":1553100},{"timestamp":1556890200,"date":"2019-05-03","index":967,"close":60.93,"high":60.99,"low":57.53,"open":57.75,"volume":1731600},{"timestamp":1557149400,"date":"2019-05-06","index":968,"close":62.55,"high":62.68,"low":58.36,"open":58.7,"volume":1581000},{"timestamp":1557235800,"date":"2019-05-07","index":969,"close":61.72,"high":62.56,"low":60.87,"open":61.55,"volume":1610600},{"timestamp":1557322200,"date":"2019-05-08","index":970,"close":61.56,"high":63.05,"low":61.01,"open":61.57,"volume":875100},{"timestamp":1557408600,"date":"2019-05-09","index":971,"close":61.5,"high":62.1,"low":59.4,"open":60.69,"volume":795700},{"timestamp":1557495000,"date":"2019-05-10","index":972,"close":60.97,"high":61.65,"low":58.9,"open":61,"volume":839600},{"timestamp":1557754200,"date":"2019-05-13","index":973,"close":58.03,"high":59.74,"low":56.88,"open":58.63,"volume":1327600},{"timestamp":1557840600,"date":"2019-05-14","index":974,"close":58.52,"high":59.53,"low":58.1,"open":58.51,"volume":960100}]},{"date":"2019-02-27","estimated":-0.36,"reported":-0.35,"pre":[{"timestamp":1549895400,"date":"2019-02-11","index":910,"close":63.57,"high":64.38,"low":62.41,"open":63.24,"volume":728800},{"timestamp":1549981800,"date":"2019-02-12","index":911,"close":65.77,"high":65.83,"low":64,"open":64.05,"volume":758100},{"timestamp":1550068200,"date":"2019-02-13","index":912,"close":66.65,"high":67.25,"low":64.92,"open":66.14,"volume":938100},{"timestamp":1550154600,"date":"2019-02-14","index":913,"close":66.58,"high":67.25,"low":66.09,"open":66.24,"volume":746400},{"timestamp":1550241000,"date":"2019-02-15","index":914,"close":69.43,"high":69.52,"low":66.8,"open":67.21,"volume":1444100},{"timestamp":1550586600,"date":"2019-02-19","index":915,"close":69.99,"high":70.05,"low":68.82,"open":69.46,"volume":1038300},{"timestamp":1550673000,"date":"2019-02-20","index":916,"close":69.5,"high":70.92,"low":68.61,"open":69.83,"volume":922900},{"timestamp":1550759400,"date":"2019-02-21","index":917,"close":68.25,"high":69.81,"low":67.17,"open":69.73,"volume":1078900},{"timestamp":1550845800,"date":"2019-02-22","index":918,"close":69.15,"high":69.26,"low":67.85,"open":68.47,"volume":814800},{"timestamp":1551105000,"date":"2019-02-25","index":919,"close":69.98,"high":70.68,"low":69.2,"open":70,"volume":827600},{"timestamp":1551191400,"date":"2019-02-26","index":920,"close":67.41,"high":69.98,"low":67.24,"open":69.53,"volume":1242700}],"post":[{"timestamp":1551277800,"date":"2019-02-27","index":921,"close":68.99,"high":69.34,"low":67.5,"open":67.74,"volume":2943700},{"timestamp":1551364200,"date":"2019-02-28","index":922,"close":64.36,"high":70.29,"low":62,"open":65.87,"volume":5338100},{"timestamp":1551450600,"date":"2019-03-01","index":923,"close":67.55,"high":68.03,"low":64.54,"open":64.74,"volume":1831700},{"timestamp":1551709800,"date":"2019-03-04","index":924,"close":63.13,"high":67.56,"low":62.3,"open":67.55,"volume":2672600},{"timestamp":1551796200,"date":"2019-03-05","index":925,"close":63.75,"high":64.41,"low":61.89,"open":63.7,"volume":1684600},{"timestamp":1551882600,"date":"2019-03-06","index":926,"close":60.16,"high":63.69,"low":60.14,"open":63.4,"volume":1660000},{"timestamp":1551969000,"date":"2019-03-07","index":927,"close":59.32,"high":61.56,"low":59.03,"open":60.16,"volume":1611400},{"timestamp":1552055400,"date":"2019-03-08","index":928,"close":58.92,"high":59.28,"low":57.58,"open":57.65,"volume":926800},{"timestamp":1552311000,"date":"2019-03-11","index":929,"close":58.74,"high":59.68,"low":58.6,"open":59.4,"volume":1257900},{"timestamp":1552397400,"date":"2019-03-12","index":930,"close":58.09,"high":59.22,"low":57.98,"open":59,"volume":2129000},{"timestamp":1552483800,"date":"2019-03-13","index":931,"close":60.15,"high":61,"low":58.14,"open":58.57,"volume":2205500}]},{"date":"2018-11-01","estimated":-0.36,"reported":-0.34,"pre":[{"timestamp":1539783000,"date":"2018-10-17","index":832,"close":69.95,"high":71.94,"low":68.85,"open":70.87,"volume":1286100},{"timestamp":1539869400,"date":"2018-10-18","index":833,"close":68.23,"high":71.84,"low":67.76,"open":70,"volume":1213200},{"timestamp":1539955800,"date":"2018-10-19","index":834,"close":67.09,"high":70.5,"low":66.52,"open":68.77,"volume":839500},{"timestamp":1540215000,"date":"2018-10-22","index":835,"close":69.14,"high":69.76,"low":66.45,"open":67.17,"volume":1176700},{"timestamp":1540301400,"date":"2018-10-23","index":836,"close":67.18,"high":68.48,"low":65.44,"open":67.12,"volume":2178200},{"timestamp":1540387800,"date":"2018-10-24","index":837,"close":62.15,"high":68.47,"low":61.53,"open":67.1,"volume":1284600},{"timestamp":1540474200,"date":"2018-10-25","index":838,"close":65.96,"high":67.11,"low":62.5,"open":62.94,"volume":1390900},{"timestamp":1540560600,"date":"2018-10-26","index":839,"close":62.51,"high":64.95,"low":59.84,"open":62.95,"volume":1817400},{"timestamp":1540819800,"date":"2018-10-29","index":840,"close":63.22,"high":66.09,"low":61.21,"open":63.21,"volume":1756500},{"timestamp":1540906200,"date":"2018-10-30","index":841,"close":67.19,"high":67.57,"low":63,"open":63.11,"volume":1699200},{"timestamp":1540992600,"date":"2018-10-31","index":842,"close":69.34,"high":70.97,"low":68.3,"open":68.58,"volume":1590800}],"post":[{"timestamp":1541079000,"date":"2018-11-01","index":843,"close":69.52,"high":71.27,"low":65.14,"open":69.34,"volume":2870500},{"timestamp":1541165400,"date":"2018-11-02","index":844,"close":72.51,"high":75.93,"low":66.7,"open":68.2,"volume":3376900},{"timestamp":1541428200,"date":"2018-11-05","index":845,"close":63.34,"high":72.31,"low":62.62,"open":72.31,"volume":4078300},{"timestamp":1541514600,"date":"2018-11-06","index":846,"close":63.41,"high":65.98,"low":62.85,"open":63.5,"volume":1906400},{"timestamp":1541601000,"date":"2018-11-07","index":847,"close":68.28,"high":69.2,"low":64.25,"open":64.44,"volume":2029400},{"timestamp":1541687400,"date":"2018-11-08","index":848,"close":65.33,"high":68.04,"low":65,"open":67.89,"volume":993300},{"timestamp":1541773800,"date":"2018-11-09","index":849,"close":62.49,"high":65.45,"low":60.7,"open":65,"volume":1470000},{"timestamp":1542033000,"date":"2018-11-12","index":850,"close":60.56,"high":63.24,"low":59,"open":62.71,"volume":1278800},{"timestamp":1542119400,"date":"2018-11-13","index":851,"close":58.51,"high":63.17,"low":58.28,"open":61.17,"volume":1430400},{"timestamp":1542205800,"date":"2018-11-14","index":852,"close":57.4,"high":60.19,"low":56.25,"open":59,"volume":1614300},{"timestamp":1542292200,"date":"2018-11-15","index":853,"close":60.29,"high":60.43,"low":56.3,"open":57.27,"volume":1862100}]},{"date":"2018-08-01","estimated":-0.37,"reported":-0.4,"pre":[{"timestamp":1531834200,"date":"2018-07-17","index":767,"close":68.3,"high":69.6,"low":67.1,"open":67.25,"volume":1892600},{"timestamp":1531920600,"date":"2018-07-18","index":768,"close":69.15,"high":69.5,"low":67.4,"open":68.75,"volume":833900},{"timestamp":1532007000,"date":"2018-07-19","index":769,"close":70.4,"high":71.3,"low":69.33,"open":69.55,"volume":1512000},{"timestamp":1532093400,"date":"2018-07-20","index":770,"close":68.55,"high":70.9,"low":68.35,"open":70.85,"volume":1132300},{"timestamp":1532352600,"date":"2018-07-23","index":771,"close":69.55,"high":70.18,"low":67.75,"open":68.55,"volume":823900},{"timestamp":1532439000,"date":"2018-07-24","index":772,"close":63.7,"high":68.22,"low":62.85,"open":67.4,"volume":3659400},{"timestamp":1532525400,"date":"2018-07-25","index":773,"close":66.9,"high":67.45,"low":64.45,"open":64.9,"volume":3348300},{"timestamp":1532611800,"date":"2018-07-26","index":774,"close":65.9,"high":67,"low":65.2,"open":66.55,"volume":1042900},{"timestamp":1532698200,"date":"2018-07-27","index":775,"close":63.85,"high":66.5,"low":63.5,"open":66.1,"volume":1272500},{"timestamp":1532957400,"date":"2018-07-30","index":776,"close":61.05,"high":64.5,"low":59.55,"open":63.75,"volume":2741600},{"timestamp":1533043800,"date":"2018-07-31","index":777,"close":59.85,"high":63.7,"low":59.6,"open":61.05,"volume":2054300}],"post":[{"timestamp":1533130200,"date":"2018-08-01","index":778,"close":61.85,"high":62.7,"low":59.8,"open":59.85,"volume":2138700},{"timestamp":1533216600,"date":"2018-08-02","index":779,"close":65.25,"high":65.5,"low":61.35,"open":62.7,"volume":2728700},{"timestamp":1533303000,"date":"2018-08-03","index":780,"close":62.5,"high":66.25,"low":62.25,"open":62.7,"volume":1095600},{"timestamp":1533562200,"date":"2018-08-06","index":781,"close":66,"high":66.6,"low":62.38,"open":62.5,"volume":1636200},{"timestamp":1533648600,"date":"2018-08-07","index":782,"close":66.7,"high":67.65,"low":65.95,"open":66,"volume":1254400},{"timestamp":1533735000,"date":"2018-08-08","index":783,"close":69.35,"high":69.93,"low":66.75,"open":67.25,"volume":2310500},{"timestamp":1533821400,"date":"2018-08-09","index":784,"close":69,"high":70.9,"low":68.75,"open":69.9,"volume":1374000},{"timestamp":1533907800,"date":"2018-08-10","index":785,"close":71.85,"high":71.9,"low":68.55,"open":68.65,"volume":3588200},{"timestamp":1534167000,"date":"2018-08-13","index":786,"close":69.5,"high":73.25,"low":69.09,"open":72,"volume":1732200},{"timestamp":1534253400,"date":"2018-08-14","index":787,"close":71.7,"high":71.9,"low":69,"open":69.45,"volume":962100},{"timestamp":1534339800,"date":"2018-08-15","index":788,"close":70.75,"high":71.4,"low":69.4,"open":70.85,"volume":865100}]},{"date":"2018-05-01","estimated":-0.43,"reported":-0.36,"pre":[{"timestamp":1523885400,"date":"2018-04-16","index":703,"close":41.65,"high":41.83,"low":40.75,"open":41.5,"volume":379200},{"timestamp":1523971800,"date":"2018-04-17","index":704,"close":42.5,"high":42.65,"low":41.49,"open":41.9,"volume":546100},{"timestamp":1524058200,"date":"2018-04-18","index":705,"close":42.65,"high":43.35,"low":42.55,"open":42.65,"volume":597400},{"timestamp":1524144600,"date":"2018-04-19","index":706,"close":43.05,"high":43.35,"low":42.25,"open":42.5,"volume":503900},{"timestamp":1524231000,"date":"2018-04-20","index":707,"close":42.75,"high":43.3,"low":42.25,"open":42.75,"volume":440900},{"timestamp":1524490200,"date":"2018-04-23","index":708,"close":42.55,"high":43,"low":42.05,"open":42.8,"volume":356700},{"timestamp":1524576600,"date":"2018-04-24","index":709,"close":41.15,"high":42.85,"low":40.95,"open":42.8,"volume":1071800},{"timestamp":1524663000,"date":"2018-04-25","index":710,"close":40.65,"high":41.7,"low":40.35,"open":41.25,"volume":612700},{"timestamp":1524749400,"date":"2018-04-26","index":711,"close":42.1,"high":42.5,"low":40.65,"open":41,"volume":545000},{"timestamp":1524835800,"date":"2018-04-27","index":712,"close":43,"high":43.15,"low":42.15,"open":42.4,"volume":541900},{"timestamp":1525095000,"date":"2018-04-30","index":713,"close":43,"high":43.4,"low":42.8,"open":43.1,"volume":706700}],"post":[{"timestamp":1525181400,"date":"2018-05-01","index":714,"close":42.7,"high":43.2,"low":42.3,"open":43,"volume":1162200},{"timestamp":1525267800,"date":"2018-05-02","index":715,"close":45.45,"high":46.8,"low":42.5,"open":43.1,"volume":2860200},{"timestamp":1525354200,"date":"2018-05-03","index":716,"close":41.7,"high":44.8,"low":41.5,"open":44.5,"volume":2385400},{"timestamp":1525440600,"date":"2018-05-04","index":717,"close":42.2,"high":42.4,"low":40,"open":41.25,"volume":2228000},{"timestamp":1525699800,"date":"2018-05-07","index":718,"close":44.35,"high":44.45,"low":42.05,"open":42.35,"volume":1402600},{"timestamp":1525786200,"date":"2018-05-08","index":719,"close":45.3,"high":45.7,"low":43.85,"open":44.3,"volume":1893900},{"timestamp":1525872600,"date":"2018-05-09","index":720,"close":46.65,"high":47.1,"low":45.1,"open":45.15,"volume":1318000},{"timestamp":1525959000,"date":"2018-05-10","index":721,"close":47,"high":47.15,"low":45.4,"open":46.7,"volume":1145800},{"timestamp":1526045400,"date":"2018-05-11","index":722,"close":47.85,"high":48.05,"low":46.17,"open":46.85,"volume":902500},{"timestamp":1526304600,"date":"2018-05-14","index":723,"close":48.5,"high":49.45,"low":48.1,"open":48.25,"volume":688000},{"timestamp":1526391000,"date":"2018-05-15","index":724,"close":49.05,"high":49.63,"low":48,"open":48,"volume":1138600}]},{"date":"2018-02-27","estimated":-0.49,"reported":-0.76,"pre":[{"timestamp":1518186600,"date":"2018-02-09","index":659,"close":32.95,"high":33.72,"low":31.8,"open":33.4,"volume":1092300},{"timestamp":1518445800,"date":"2018-02-12","index":660,"close":33.8,"high":34.5,"low":33,"open":33.15,"volume":743400},{"timestamp":1518532200,"date":"2018-02-13","index":661,"close":34.15,"high":34.25,"low":33.45,"open":33.6,"volume":548300},{"timestamp":1518618600,"date":"2018-02-14","index":662,"close":35.75,"high":36.05,"low":33.75,"open":33.9,"volume":931400},{"timestamp":1518705000,"date":"2018-02-15","index":663,"close":36.9,"high":37.1,"low":35.75,"open":36.1,"volume":996100},{"timestamp":1518791400,"date":"2018-02-16","index":664,"close":37.15,"high":37.4,"low":36.25,"open":36.9,"volume":517100},{"timestamp":1519137000,"date":"2018-02-20","index":665,"close":37.75,"high":39.4,"low":36.4,"open":36.9,"volume":1250600},{"timestamp":1519223400,"date":"2018-02-21","index":666,"close":38.65,"high":39.95,"low":37.6,"open":37.75,"volume":1138400},{"timestamp":1519309800,"date":"2018-02-22","index":667,"close":38.8,"high":39.75,"low":38.3,"open":39,"volume":1269900},{"timestamp":1519396200,"date":"2018-02-23","index":668,"close":37.95,"high":39.5,"low":37.35,"open":39.1,"volume":881800},{"timestamp":1519655400,"date":"2018-02-26","index":669,"close":38.55,"high":38.65,"low":36.6,"open":38.2,"volume":936500}],"post":[{"timestamp":1519741800,"date":"2018-02-27","index":670,"close":37.3,"high":38.75,"low":37.15,"open":38.35,"volume":1127700},{"timestamp":1519828200,"date":"2018-02-28","index":671,"close":40.1,"high":41,"low":36.6,"open":36.6,"volume":2205900},{"timestamp":1519914600,"date":"2018-03-01","index":672,"close":38.55,"high":40.45,"low":37.85,"open":40.35,"volume":1119200},{"timestamp":1520001000,"date":"2018-03-02","index":673,"close":41.95,"high":42.13,"low":38.05,"open":38.25,"volume":1725200},{"timestamp":1520260200,"date":"2018-03-05","index":674,"close":41.95,"high":41.95,"low":39.58,"open":41.75,"volume":1678000},{"timestamp":1520346600,"date":"2018-03-06","index":675,"close":43.45,"high":43.67,"low":41.25,"open":41.8,"volume":1195900},{"timestamp":1520433000,"date":"2018-03-07","index":676,"close":44.05,"high":44.35,"low":42.35,"open":42.95,"volume":1134600},{"timestamp":1520519400,"date":"2018-03-08","index":677,"close":43.05,"high":44.65,"low":42.65,"open":44.2,"volume":1147100},{"timestamp":1520605800,"date":"2018-03-09","index":678,"close":43.15,"high":43.65,"low":42.7,"open":43.4,"volume":1111700},{"timestamp":1520861400,"date":"2018-03-12","index":679,"close":43.25,"high":43.65,"low":42.9,"open":43.45,"volume":743200},{"timestamp":1520947800,"date":"2018-03-13","index":680,"close":42.8,"high":43.85,"low":42.25,"open":43.4,"volume":768700}]},{"date":"2017-11-01","estimated":-0.52,"reported":-0.55,"pre":[{"timestamp":1508247000,"date":"2017-10-17","index":580,"close":34,"high":34.2,"low":32.6,"open":32.6,"volume":1027100},{"timestamp":1508333400,"date":"2017-10-18","index":581,"close":34.3,"high":34.55,"low":33.83,"open":34,"volume":693800},{"timestamp":1508419800,"date":"2017-10-19","index":582,"close":34.05,"high":34.5,"low":33.7,"open":34.2,"volume":518300},{"timestamp":1508506200,"date":"2017-10-20","index":583,"close":34.25,"high":34.9,"low":34.15,"open":34.4,"volume":608700},{"timestamp":1508765400,"date":"2017-10-23","index":584,"close":33.2,"high":34.7,"low":33,"open":34.35,"volume":629000},{"timestamp":1508851800,"date":"2017-10-24","index":585,"close":32.95,"high":33.5,"low":32.5,"open":33.25,"volume":630000},{"timestamp":1508938200,"date":"2017-10-25","index":586,"close":32,"high":32.95,"low":31.9,"open":32.55,"volume":883600},{"timestamp":1509024600,"date":"2017-10-26","index":587,"close":31.75,"high":32.28,"low":31.65,"open":31.8,"volume":536500},{"timestamp":1509111000,"date":"2017-10-27","index":588,"close":33,"high":33.25,"low":31.8,"open":31.9,"volume":802000},{"timestamp":1509370200,"date":"2017-10-30","index":589,"close":32,"high":33,"low":31.4,"open":33,"volume":503400},{"timestamp":1509456600,"date":"2017-10-31","index":590,"close":33.05,"high":33.25,"low":31.9,"open":32.1,"volume":818000}],"post":[{"timestamp":1509543000,"date":"2017-11-01","index":591,"close":30.8,"high":33.9,"low":30.4,"open":33.35,"volume":1809000},{"timestamp":1509629400,"date":"2017-11-02","index":592,"close":32.05,"high":34.35,"low":30,"open":30.1,"volume":2496100},{"timestamp":1509715800,"date":"2017-11-03","index":593,"close":32.5,"high":32.85,"low":31.65,"open":32.15,"volume":709000},{"timestamp":1509978600,"date":"2017-11-06","index":594,"close":31.25,"high":32.8,"low":31.1,"open":32.3,"volume":634900},{"timestamp":1510065000,"date":"2017-11-07","index":595,"close":31.35,"high":31.65,"low":30.8,"open":31.25,"volume":798100},{"timestamp":1510151400,"date":"2017-11-08","index":596,"close":29.6,"high":31.4,"low":29.25,"open":31.05,"volume":1231500},{"timestamp":1510237800,"date":"2017-11-09","index":597,"close":29.65,"high":30.1,"low":29.05,"open":29.9,"volume":812500},{"timestamp":1510324200,"date":"2017-11-10","index":598,"close":29,"high":29.6,"low":28.3,"open":29.45,"volume":699800},{"timestamp":1510583400,"date":"2017-11-13","index":599,"close":29.4,"high":29.55,"low":28.42,"open":28.8,"volume":660200},{"timestamp":1510669800,"date":"2017-11-14","index":600,"close":28.3,"high":29.55,"low":28.2,"open":29.3,"volume":1134200},{"timestamp":1510756200,"date":"2017-11-15","index":601,"close":28.05,"high":28.4,"low":27.3,"open":28,"volume":1254300}]},{"date":"2017-08-02","estimated":-0.26,"reported":-0.28,"pre":[{"timestamp":1500384600,"date":"2017-07-18","index":516,"close":35.15,"high":35.55,"low":34.7,"open":34.9,"volume":414500},{"timestamp":1500471000,"date":"2017-07-19","index":517,"close":35.25,"high":35.58,"low":34.92,"open":35.25,"volume":504500},{"timestamp":1500557400,"date":"2017-07-20","index":518,"close":34.45,"high":35.4,"low":34.05,"open":35.4,"volume":494000},{"timestamp":1500643800,"date":"2017-07-21","index":519,"close":34.4,"high":34.78,"low":34.1,"open":34.7,"volume":430500},{"timestamp":1500903000,"date":"2017-07-24","index":520,"close":34.3,"high":34.85,"low":33.65,"open":34.4,"volume":364700},{"timestamp":1500989400,"date":"2017-07-25","index":521,"close":34.7,"high":35.08,"low":34.15,"open":34.25,"volume":792800},{"timestamp":1501075800,"date":"2017-07-26","index":522,"close":34.35,"high":34.75,"low":34.15,"open":34.75,"volume":261200},{"timestamp":1501162200,"date":"2017-07-27","index":523,"close":32.5,"high":33.4,"low":30.9,"open":33.2,"volume":3681200},{"timestamp":1501248600,"date":"2017-07-28","index":524,"close":33.75,"high":34.75,"low":32.25,"open":32.25,"volume":1214900},{"timestamp":1501507800,"date":"2017-07-31","index":525,"close":32.8,"high":34.65,"low":32.75,"open":34.1,"volume":807900},{"timestamp":1501594200,"date":"2017-08-01","index":526,"close":32.55,"high":33.45,"low":31.5,"open":32.9,"volume":1067000}],"post":[{"timestamp":1501680600,"date":"2017-08-02","index":527,"close":30.75,"high":33.15,"low":30.75,"open":32.5,"volume":1231100},{"timestamp":1501767000,"date":"2017-08-03","index":528,"close":30.25,"high":33.4,"low":30.13,"open":30.95,"volume":2423800},{"timestamp":1501853400,"date":"2017-08-04","index":529,"close":30.9,"high":31.55,"low":29.75,"open":30.5,"volume":1348100},{"timestamp":1502112600,"date":"2017-08-07","index":530,"close":31.7,"high":31.85,"low":30.65,"open":30.8,"volume":876800},{"timestamp":1502199000,"date":"2017-08-08","index":531,"close":32.65,"high":33.1,"low":31.7,"open":31.7,"volume":883900},{"timestamp":1502285400,"date":"2017-08-09","index":532,"close":31.95,"high":32.75,"low":31.85,"open":32.35,"volume":989800},{"timestamp":1502371800,"date":"2017-08-10","index":533,"close":30.7,"high":31.65,"low":29.98,"open":31.65,"volume":903300},{"timestamp":1502458200,"date":"2017-08-11","index":534,"close":30.35,"high":31.65,"low":30.35,"open":30.6,"volume":682700},{"timestamp":1502717400,"date":"2017-08-14","index":535,"close":30.7,"high":30.85,"low":30.1,"open":30.75,"volume":536300},{"timestamp":1502803800,"date":"2017-08-15","index":536,"close":31.2,"high":31.55,"low":30.4,"open":30.7,"volume":512600},{"timestamp":1502890200,"date":"2017-08-16","index":537,"close":30.05,"high":31.75,"low":29.8,"open":31.35,"volume":566700}]},{"date":"2017-05-08","estimated":-0.34,"reported":-0.3,"pre":[{"timestamp":1492781400,"date":"2017-04-21","index":456,"close":25.75,"high":26.45,"low":25.5,"open":26.45,"volume":461200},{"timestamp":1493040600,"date":"2017-04-24","index":457,"close":25.55,"high":26.45,"low":25.3,"open":26,"volume":235900},{"timestamp":1493127000,"date":"2017-04-25","index":458,"close":25.45,"high":26,"low":25.4,"open":25.6,"volume":286200},{"timestamp":1493213400,"date":"2017-04-26","index":459,"close":25.75,"high":25.85,"low":25.25,"open":25.55,"volume":245200},{"timestamp":1493299800,"date":"2017-04-27","index":460,"close":25.1,"high":25.75,"low":25,"open":25.75,"volume":468500},{"timestamp":1493386200,"date":"2017-04-28","index":461,"close":24.8,"high":25.45,"low":24.45,"open":25.1,"volume":625600},{"timestamp":1493645400,"date":"2017-05-01","index":462,"close":25.1,"high":25.3,"low":24.5,"open":24.8,"volume":417300},{"timestamp":1493731800,"date":"2017-05-02","index":463,"close":25,"high":25.6,"low":24.85,"open":25.1,"volume":558600},{"timestamp":1493818200,"date":"2017-05-03","index":464,"close":24.8,"high":25.05,"low":24.5,"open":24.8,"volume":508000},{"timestamp":1493904600,"date":"2017-05-04","index":465,"close":24.85,"high":25.02,"low":24.55,"open":24.85,"volume":400300},{"timestamp":1493991000,"date":"2017-05-05","index":466,"close":23.2,"high":25,"low":22.73,"open":24.9,"volume":1213500}],"post":[{"timestamp":1494250200,"date":"2017-05-08","index":467,"close":22.85,"high":23.6,"low":22.8,"open":23.1,"volume":1053800},{"timestamp":1494336600,"date":"2017-05-09","index":468,"close":28.6,"high":29.13,"low":24.2,"open":24.42,"volume":3438700},{"timestamp":1494423000,"date":"2017-05-10","index":469,"close":30.75,"high":30.98,"low":28.4,"open":28.65,"volume":2122400},{"timestamp":1494509400,"date":"2017-05-11","index":470,"close":29.7,"high":30.5,"low":29.3,"open":30.35,"volume":1108600},{"timestamp":1494595800,"date":"2017-05-12","index":471,"close":29.45,"high":29.95,"low":27.3,"open":29.05,"volume":823500},{"timestamp":1494855000,"date":"2017-05-15","index":472,"close":28.8,"high":29.55,"low":28.4,"open":29.4,"volume":451300},{"timestamp":1494941400,"date":"2017-05-16","index":473,"close":28.55,"high":29.27,"low":28.33,"open":28.95,"volume":371600},{"timestamp":1495027800,"date":"2017-05-17","index":474,"close":27.55,"high":28.2,"low":27.5,"open":28.15,"volume":570200},{"timestamp":1495114200,"date":"2017-05-18","index":475,"close":28.55,"high":29.15,"low":27.6,"open":28.05,"volume":905200},{"timestamp":1495200600,"date":"2017-05-19","index":476,"close":29.65,"high":29.95,"low":28.2,"open":28.5,"volume":861900},{"timestamp":1495459800,"date":"2017-05-22","index":477,"close":28.5,"high":29.95,"low":28.5,"open":29.7,"volume":751900}]},{"date":"2017-03-01","estimated":-0.35,"reported":-0.29,"pre":[{"timestamp":1486996200,"date":"2017-02-13","index":409,"close":21.4,"high":21.75,"low":20.73,"open":21.7,"volume":938200},{"timestamp":1487082600,"date":"2017-02-14","index":410,"close":21.25,"high":21.8,"low":21.15,"open":21.3,"volume":645900},{"timestamp":1487169000,"date":"2017-02-15","index":411,"close":20.9,"high":21.3,"low":20.65,"open":21.15,"volume":1231000},{"timestamp":1487255400,"date":"2017-02-16","index":412,"close":21.05,"high":21.3,"low":20.77,"open":20.85,"volume":540700},{"timestamp":1487341800,"date":"2017-02-17","index":413,"close":20.75,"high":20.95,"low":20.45,"open":20.85,"volume":366600},{"timestamp":1487687400,"date":"2017-02-21","index":414,"close":20.8,"high":21.25,"low":20.75,"open":20.75,"volume":490100},{"timestamp":1487773800,"date":"2017-02-22","index":415,"close":20.75,"high":21.1,"low":20.6,"open":20.8,"volume":518000},{"timestamp":1487860200,"date":"2017-02-23","index":416,"close":20.85,"high":20.88,"low":20.4,"open":20.75,"volume":577800},{"timestamp":1487946600,"date":"2017-02-24","index":417,"close":21.15,"high":21.2,"low":20.35,"open":20.65,"volume":918800},{"timestamp":1488205800,"date":"2017-02-27","index":418,"close":21.85,"high":22.05,"low":21.05,"open":21.15,"volume":1084900},{"timestamp":1488292200,"date":"2017-02-28","index":419,"close":22.05,"high":22.05,"low":21,"open":21.75,"volume":1481200}],"post":[{"timestamp":1488378600,"date":"2017-03-01","index":420,"close":22.45,"high":22.7,"low":21.45,"open":22.2,"volume":1095100},{"timestamp":1488465000,"date":"2017-03-02","index":421,"close":23.55,"high":23.75,"low":21.63,"open":21.8,"volume":1957000},{"timestamp":1488551400,"date":"2017-03-03","index":422,"close":22.3,"high":23.5,"low":21.65,"open":23.5,"volume":1002700},{"timestamp":1488810600,"date":"2017-03-06","index":423,"close":21,"high":22.25,"low":20.95,"open":22.15,"volume":642400},{"timestamp":1488897000,"date":"2017-03-07","index":424,"close":20,"high":21,"low":20,"open":21,"volume":1046600},{"timestamp":1488983400,"date":"2017-03-08","index":425,"close":19.8,"high":20.25,"low":19.7,"open":20,"volume":775400},{"timestamp":1489069800,"date":"2017-03-09","index":426,"close":19.85,"high":20.35,"low":19.6,"open":20,"volume":845700},{"timestamp":1489156200,"date":"2017-03-10","index":427,"close":21,"high":21.08,"low":19.85,"open":19.85,"volume":783500},{"timestamp":1489411800,"date":"2017-03-13","index":428,"close":21.15,"high":21.25,"low":20.55,"open":20.95,"volume":602300},{"timestamp":1489498200,"date":"2017-03-14","index":429,"close":20.95,"high":21.25,"low":20.85,"open":21.05,"volume":390100},{"timestamp":1489584600,"date":"2017-03-15","index":430,"close":22.1,"high":22.2,"low":21.25,"open":21.3,"volume":870200}]},{"date":"2016-10-27","estimated":-0.35,"reported":-0.33,"pre":[{"timestamp":1476279000,"date":"2016-10-12","index":325,"close":16.31,"high":16.66,"low":16.26,"open":16.46,"volume":146500},{"timestamp":1476365400,"date":"2016-10-13","index":326,"close":16.41,"high":16.54,"low":16,"open":16.14,"volume":147000},{"timestamp":1476451800,"date":"2016-10-14","index":327,"close":15.77,"high":16.59,"low":15.59,"open":16.4,"volume":174000},{"timestamp":1476711000,"date":"2016-10-17","index":328,"close":15.95,"high":16.1,"low":15.3,"open":15.55,"volume":140200},{"timestamp":1476797400,"date":"2016-10-18","index":329,"close":16.55,"high":16.65,"low":16.05,"open":16.05,"volume":257400},{"timestamp":1476883800,"date":"2016-10-19","index":330,"close":16.35,"high":16.65,"low":16.3,"open":16.6,"volume":81600},{"timestamp":1476970200,"date":"2016-10-20","index":331,"close":16.7,"high":16.8,"low":16.2,"open":16.4,"volume":193000},{"timestamp":1477056600,"date":"2016-10-21","index":332,"close":16.55,"high":16.9,"low":16.35,"open":16.5,"volume":178500},{"timestamp":1477315800,"date":"2016-10-24","index":333,"close":16.45,"high":16.85,"low":16.4,"open":16.55,"volume":141300},{"timestamp":1477402200,"date":"2016-10-25","index":334,"close":15.9,"high":16.55,"low":15.6,"open":16.4,"volume":220400},{"timestamp":1477488600,"date":"2016-10-26","index":335,"close":15.2,"high":15.9,"low":15,"open":15.75,"volume":229400}],"post":[{"timestamp":1477575000,"date":"2016-10-27","index":336,"close":14.9,"high":15.65,"low":14.85,"open":15.25,"volume":346100},{"timestamp":1477661400,"date":"2016-10-28","index":337,"close":16.15,"high":16.77,"low":14,"open":14,"volume":807500},{"timestamp":1477920600,"date":"2016-10-31","index":338,"close":16.25,"high":16.6,"low":16,"open":16.25,"volume":370200},{"timestamp":1478007000,"date":"2016-11-01","index":339,"close":16.5,"high":16.8,"low":16.05,"open":16.4,"volume":258100},{"timestamp":1478093400,"date":"2016-11-02","index":340,"close":15.95,"high":16.6,"low":15.9,"open":16.45,"volume":258200},{"timestamp":1478179800,"date":"2016-11-03","index":341,"close":15.75,"high":16.1,"low":15.6,"open":15.95,"volume":287200},{"timestamp":1478266200,"date":"2016-11-04","index":342,"close":15.8,"high":16.25,"low":15.75,"open":15.85,"volume":246300},{"timestamp":1478529000,"date":"2016-11-07","index":343,"close":16.9,"high":17.15,"low":16,"open":16,"volume":507900},{"timestamp":1478615400,"date":"2016-11-08","index":344,"close":17.05,"high":17.5,"low":16.25,"open":16.8,"volume":272900},{"timestamp":1478701800,"date":"2016-11-09","index":345,"close":17.1,"high":17.1,"low":16.15,"open":17,"volume":233200},{"timestamp":1478788200,"date":"2016-11-10","index":346,"close":17.7,"high":17.8,"low":17.05,"open":17.3,"volume":366800}]},{"date":"2016-08-03","estimated":-0.39,"reported":-0.38,"pre":[{"timestamp":1468935000,"date":"2016-07-19","index":265,"close":17.51,"high":17.59,"low":16.05,"open":16.06,"volume":2683300},{"timestamp":1469021400,"date":"2016-07-20","index":266,"close":17.54,"high":17.88,"low":17.19,"open":17.6,"volume":1477500},{"timestamp":1469107800,"date":"2016-07-21","index":267,"close":16.9,"high":17.97,"low":16.74,"open":17.54,"volume":892900},{"timestamp":1469194200,"date":"2016-07-22","index":268,"close":17.66,"high":17.72,"low":16.78,"open":16.9,"volume":486000},{"timestamp":1469453400,"date":"2016-07-25","index":269,"close":17.47,"high":17.77,"low":17.27,"open":17.77,"volume":761300},{"timestamp":1469539800,"date":"2016-07-26","index":270,"close":17.15,"high":17.59,"low":17.06,"open":17.36,"volume":368800},{"timestamp":1469626200,"date":"2016-07-27","index":271,"close":17.41,"high":17.43,"low":16.98,"open":17.18,"volume":217300},{"timestamp":1469712600,"date":"2016-07-28","index":272,"close":17.78,"high":17.9,"low":17.29,"open":17.3,"volume":375700},{"timestamp":1469799000,"date":"2016-07-29","index":273,"close":17.44,"high":17.69,"low":17.31,"open":17.65,"volume":307600},{"timestamp":1470058200,"date":"2016-08-01","index":274,"close":17.54,"high":17.67,"low":17.32,"open":17.5,"volume":340300},{"timestamp":1470144600,"date":"2016-08-02","index":275,"close":17.98,"high":18.03,"low":17.41,"open":17.5,"volume":535800}],"post":[{"timestamp":1470231000,"date":"2016-08-03","index":276,"close":17.77,"high":19,"low":17.39,"open":18.03,"volume":1437300},{"timestamp":1470317400,"date":"2016-08-04","index":277,"close":15.09,"high":15.68,"low":13.49,"open":14,"volume":4152400},{"timestamp":1470403800,"date":"2016-08-05","index":278,"close":16.64,"high":16.87,"low":15.07,"open":15.07,"volume":1491200},{"timestamp":1470663000,"date":"2016-08-08","index":279,"close":16.36,"high":16.98,"low":16.2,"open":16.55,"volume":538000},{"timestamp":1470749400,"date":"2016-08-09","index":280,"close":16.59,"high":16.85,"low":16.08,"open":16.45,"volume":670600},{"timestamp":1470835800,"date":"2016-08-10","index":281,"close":17.24,"high":17.39,"low":15.92,"open":16.72,"volume":415900},{"timestamp":1470922200,"date":"2016-08-11","index":282,"close":17.24,"high":17.55,"low":16.94,"open":17.53,"volume":305200},{"timestamp":1471008600,"date":"2016-08-12","index":283,"close":17.56,"high":17.82,"low":17.13,"open":17.3,"volume":289800},{"timestamp":1471267800,"date":"2016-08-15","index":284,"close":18.22,"high":18.25,"low":17.46,"open":17.65,"volume":671800},{"timestamp":1471354200,"date":"2016-08-16","index":285,"close":17.89,"high":18.21,"low":17.72,"open":18.2,"volume":385800},{"timestamp":1471440600,"date":"2016-08-17","index":286,"close":18.78,"high":18.81,"low":17.64,"open":17.83,"volume":549200}]},{"date":"2016-05-10","estimated":-0.38,"reported":-0.4,"pre":[{"timestamp":1461591000,"date":"2016-04-25","index":206,"close":12,"high":12.02,"low":11.82,"open":11.85,"volume":144000},{"timestamp":1461677400,"date":"2016-04-26","index":207,"close":12.08,"high":12.13,"low":11.75,"open":11.92,"volume":151000},{"timestamp":1461763800,"date":"2016-04-27","index":208,"close":12.05,"high":12.46,"low":12.01,"open":12.01,"volume":165800},{"timestamp":1461850200,"date":"2016-04-28","index":209,"close":12.07,"high":12.32,"low":12.03,"open":12.06,"volume":71800},{"timestamp":1461936600,"date":"2016-04-29","index":210,"close":12.15,"high":12.36,"low":11.9,"open":12.05,"volume":137600},{"timestamp":1462195800,"date":"2016-05-02","index":211,"close":12.34,"high":12.49,"low":11.94,"open":12.16,"volume":187800},{"timestamp":1462282200,"date":"2016-05-03","index":212,"close":11.63,"high":12.4,"low":11.5,"open":12.24,"volume":163700},{"timestamp":1462368600,"date":"2016-05-04","index":213,"close":11.25,"high":11.7,"low":11.2,"open":11.56,"volume":157200},{"timestamp":1462455000,"date":"2016-05-05","index":214,"close":10.76,"high":11.41,"low":10.58,"open":11.2,"volume":145800},{"timestamp":1462541400,"date":"2016-05-06","index":215,"close":10.85,"high":10.93,"low":10.71,"open":10.75,"volume":129100},{"timestamp":1462800600,"date":"2016-05-09","index":216,"close":11.82,"high":11.9,"low":10.94,"open":10.94,"volume":198400}],"post":[{"timestamp":1462887000,"date":"2016-05-10","index":217,"close":11.8,"high":11.91,"low":11.37,"open":11.91,"volume":111300},{"timestamp":1462973400,"date":"2016-05-11","index":218,"close":11.64,"high":11.86,"low":10.32,"open":10.94,"volume":386700},{"timestamp":1463059800,"date":"2016-05-12","index":219,"close":11.07,"high":11.71,"low":10.98,"open":11.6,"volume":220600},{"timestamp":1463146200,"date":"2016-05-13","index":220,"close":10.05,"high":10.8,"low":10.02,"open":10.61,"volume":412400},{"timestamp":1463405400,"date":"2016-05-16","index":221,"close":9.58,"high":10.21,"low":9.4,"open":9.93,"volume":308900},{"timestamp":1463491800,"date":"2016-05-17","index":222,"close":10.25,"high":10.27,"low":9.28,"open":9.59,"volume":411900},{"timestamp":1463578200,"date":"2016-05-18","index":223,"close":10.03,"high":10.39,"low":9.89,"open":10.07,"volume":271900},{"timestamp":1463664600,"date":"2016-05-19","index":224,"close":9.72,"high":10.22,"low":9.69,"open":9.95,"volume":122900},{"timestamp":1463751000,"date":"2016-05-20","index":225,"close":9.77,"high":9.78,"low":9.51,"open":9.71,"volume":189000},{"timestamp":1464010200,"date":"2016-05-23","index":226,"close":9.99,"high":10.23,"low":9.59,"open":9.65,"volume":210500},{"timestamp":1464096600,"date":"2016-05-24","index":227,"close":9.92,"high":10.28,"low":9.68,"open":9.92,"volume":230000}]},{"date":"2016-03-02","estimated":-0.41,"reported":-0.39,"pre":[{"timestamp":1455633000,"date":"2016-02-16","index":158,"close":12.36,"high":12.49,"low":12.01,"open":12.27,"volume":284400},{"timestamp":1455719400,"date":"2016-02-17","index":159,"close":14.05,"high":14.09,"low":12.41,"open":12.41,"volume":568200},{"timestamp":1455805800,"date":"2016-02-18","index":160,"close":14.52,"high":15.25,"low":14.05,"open":14.05,"volume":280200},{"timestamp":1455892200,"date":"2016-02-19","index":161,"close":14.96,"high":15.1,"low":14.02,"open":14.55,"volume":229600},{"timestamp":1456151400,"date":"2016-02-22","index":162,"close":15.12,"high":15.85,"low":14.96,"open":15.05,"volume":180500},{"timestamp":1456237800,"date":"2016-02-23","index":163,"close":14.72,"high":15.7,"low":14.58,"open":15.01,"volume":251900},{"timestamp":1456324200,"date":"2016-02-24","index":164,"close":14.91,"high":15,"low":14.16,"open":14.62,"volume":124500},{"timestamp":1456410600,"date":"2016-02-25","index":165,"close":13.85,"high":15.11,"low":13.81,"open":14.99,"volume":280500},{"timestamp":1456497000,"date":"2016-02-26","index":166,"close":14.57,"high":15.13,"low":13.8,"open":13.8,"volume":206300},{"timestamp":1456756200,"date":"2016-02-29","index":167,"close":13.83,"high":14.89,"low":13.63,"open":14.64,"volume":335200},{"timestamp":1456842600,"date":"2016-03-01","index":168,"close":13.76,"high":14.04,"low":13.58,"open":13.92,"volume":201100}],"post":[{"timestamp":1456929000,"date":"2016-03-02","index":169,"close":13.47,"high":14.07,"low":13.25,"open":13.78,"volume":358900},{"timestamp":1457015400,"date":"2016-03-03","index":170,"close":12.75,"high":13.99,"low":12.59,"open":13.5,"volume":422000},{"timestamp":1457101800,"date":"2016-03-04","index":171,"close":12.21,"high":12.5,"low":11.85,"open":12.5,"volume":348400},{"timestamp":1457361000,"date":"2016-03-07","index":172,"close":12.5,"high":12.75,"low":12.16,"open":12.16,"volume":225200},{"timestamp":1457447400,"date":"2016-03-08","index":173,"close":11.98,"high":12.51,"low":11.96,"open":12.3,"volume":189400},{"timestamp":1457533800,"date":"2016-03-09","index":174,"close":12.36,"high":12.43,"low":11.85,"open":12.1,"volume":165100},{"timestamp":1457620200,"date":"2016-03-10","index":175,"close":12.14,"high":12.5,"low":11.93,"open":12.43,"volume":225800},{"timestamp":1457706600,"date":"2016-03-11","index":176,"close":12.28,"high":12.39,"low":12.04,"open":12.19,"volume":266100},{"timestamp":1457962200,"date":"2016-03-14","index":177,"close":11.84,"high":12.25,"low":11.78,"open":12.12,"volume":292900},{"timestamp":1458048600,"date":"2016-03-15","index":178,"close":11.47,"high":11.9,"low":11.43,"open":11.65,"volume":198700},{"timestamp":1458135000,"date":"2016-03-16","index":179,"close":11.59,"high":11.88,"low":11.44,"open":11.51,"volume":165500}]},{"date":"2015-11-02","estimated":-0.35,"reported":-0.35,"pre":[{"timestamp":1445002200,"date":"2015-10-16","index":76,"close":18,"high":18.3,"low":17.99,"open":18.25,"volume":162100},{"timestamp":1445261400,"date":"2015-10-19","index":77,"close":18.21,"high":18.36,"low":17.9,"open":17.9,"volume":229000},{"timestamp":1445347800,"date":"2015-10-20","index":78,"close":17.84,"high":18.98,"low":17.51,"open":18.12,"volume":395700},{"timestamp":1445434200,"date":"2015-10-21","index":79,"close":18.59,"high":18.85,"low":17.8,"open":18.11,"volume":331200},{"timestamp":1445520600,"date":"2015-10-22","index":80,"close":17.27,"high":18.72,"low":16.62,"open":18.68,"volume":563500},{"timestamp":1445607000,"date":"2015-10-23","index":81,"close":18.2,"high":18.45,"low":17.09,"open":17.09,"volume":160600},{"timestamp":1445866200,"date":"2015-10-26","index":82,"close":18.42,"high":18.75,"low":18,"open":18.31,"volume":180500},{"timestamp":1445952600,"date":"2015-10-27","index":83,"close":18.94,"high":18.98,"low":18.03,"open":18.18,"volume":209600},{"timestamp":1446039000,"date":"2015-10-28","index":84,"close":20.07,"high":20.37,"low":18.84,"open":18.97,"volume":272300},{"timestamp":1446125400,"date":"2015-10-29","index":85,"close":19.67,"high":20.53,"low":19.54,"open":19.9,"volume":192400},{"timestamp":1446211800,"date":"2015-10-30","index":86,"close":19.67,"high":19.9,"low":18.7,"open":19.49,"volume":240000}],"post":[{"timestamp":1446474600,"date":"2015-11-02","index":87,"close":19.59,"high":19.85,"low":19.3,"open":19.77,"volume":317500},{"timestamp":1446561000,"date":"2015-11-03","index":88,"close":17.59,"high":20.58,"low":17.37,"open":19.88,"volume":1913500},{"timestamp":1446647400,"date":"2015-11-04","index":89,"close":17.19,"high":17.9,"low":17.08,"open":17.64,"volume":440400},{"timestamp":1446733800,"date":"2015-11-05","index":90,"close":16,"high":17.45,"low":15.65,"open":17.45,"volume":470100},{"timestamp":1446820200,"date":"2015-11-06","index":91,"close":15.61,"high":15.99,"low":15.32,"open":15.93,"volume":295000},{"timestamp":1447079400,"date":"2015-11-09","index":92,"close":16.2,"high":16.9,"low":15.43,"open":15.81,"volume":410500},{"timestamp":1447165800,"date":"2015-11-10","index":93,"close":15.84,"high":16.41,"low":15.77,"open":16.33,"volume":189100},{"timestamp":1447252200,"date":"2015-11-11","index":94,"close":16.25,"high":16.34,"low":15.64,"open":16,"volume":166300},{"timestamp":1447338600,"date":"2015-11-12","index":95,"close":17.36,"high":17.88,"low":16.45,"open":17.21,"volume":221500},{"timestamp":1447425000,"date":"2015-11-13","index":96,"close":17.58,"high":17.72,"low":17.17,"open":17.25,"volume":115500},{"timestamp":1447684200,"date":"2015-11-16","index":97,"close":18.23,"high":18.25,"low":17.5,"open":17.5,"volume":126700}]},{"date":"2015-08-12","estimated":-0.43,"reported":-0.46,"pre":[{"timestamp":1438090200,"date":"2015-07-28","index":19,"close":30.83,"high":31.17,"low":29.75,"open":31.15,"volume":251600},{"timestamp":1438176600,"date":"2015-07-29","index":20,"close":31.57,"high":31.7,"low":30.51,"open":30.6,"volume":165900},{"timestamp":1438263000,"date":"2015-07-30","index":21,"close":30.91,"high":31.7,"low":30.65,"open":31.37,"volume":287400},{"timestamp":1438349400,"date":"2015-07-31","index":22,"close":31.57,"high":31.79,"low":30.91,"open":31.06,"volume":143300},{"timestamp":1438608600,"date":"2015-08-03","index":23,"close":33.2,"high":34,"low":31.51,"open":31.74,"volume":458500},{"timestamp":1438695000,"date":"2015-08-04","index":24,"close":34.82,"high":35.32,"low":33.05,"open":33.15,"volume":263700},{"timestamp":1438781400,"date":"2015-08-05","index":25,"close":33.06,"high":35.42,"low":32.51,"open":35.2,"volume":318200},{"timestamp":1438867800,"date":"2015-08-06","index":26,"close":32.07,"high":33.6,"low":30.08,"open":33.6,"volume":554300},{"timestamp":1438954200,"date":"2015-08-07","index":27,"close":30.83,"high":32.29,"low":30.77,"open":32,"volume":209200},{"timestamp":1439213400,"date":"2015-08-10","index":28,"close":30.47,"high":30.89,"low":30,"open":30.85,"volume":209600},{"timestamp":1439299800,"date":"2015-08-11","index":29,"close":28.76,"high":30.6,"low":28.25,"open":30.1,"volume":436200}],"post":[{"timestamp":1439386200,"date":"2015-08-12","index":30,"close":28.51,"high":29.38,"low":28.17,"open":28.81,"volume":251600},{"timestamp":1439472600,"date":"2015-08-13","index":31,"close":29.79,"high":31,"low":28.25,"open":28.25,"volume":688900},{"timestamp":1439559000,"date":"2015-08-14","index":32,"close":28.52,"high":30.97,"low":27.87,"open":30.1,"volume":523900},{"timestamp":1439818200,"date":"2015-08-17","index":33,"close":29.23,"high":29.5,"low":27.15,"open":28.14,"volume":473000},{"timestamp":1439904600,"date":"2015-08-18","index":34,"close":28.3,"high":29.24,"low":28.09,"open":29.2,"volume":378100},{"timestamp":1439991000,"date":"2015-08-19","index":35,"close":26.85,"high":28.34,"low":26.19,"open":28.17,"volume":772500},{"timestamp":1440077400,"date":"2015-08-20","index":36,"close":26.5,"high":27.31,"low":24.56,"open":26.4,"volume":563900},{"timestamp":1440163800,"date":"2015-08-21","index":37,"close":25.64,"high":26.76,"low":24.67,"open":26.76,"volume":662300},{"timestamp":1440423000,"date":"2015-08-24","index":38,"close":23.88,"high":25.03,"low":21.81,"open":23.94,"volume":961400},{"timestamp":1440509400,"date":"2015-08-25","index":39,"close":23.2,"high":25.04,"low":22.5,"open":24.11,"volume":1178100},{"timestamp":1440595800,"date":"2015-08-26","index":40,"close":25.28,"high":25.63,"low":22.75,"open":24.72,"volume":1479900}]},{"date":"2015-06-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2015-05-29","estimated":null,"reported":null,"pre":[],"post":[]}] diff --git a/data/TDOC_partial.json b/data/TDOC_partial.json index a36c6d36c..d5d5afc65 100644 --- a/data/TDOC_partial.json +++ b/data/TDOC_partial.json @@ -1 +1 @@ -[{"date":"2025-07-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-18","estimated":-0.18,"reported":null,"pre":[],"post":[]},{"date":"2024-10-30","estimated":-0.28,"reported":-0.19,"pre":[{"timestamp":1728999000,"date":"2024-10-15","index":2339,"close":9.51,"high":9.74,"low":8.93,"open":9,"volume":5887700},{"timestamp":1729085400,"date":"2024-10-16","index":2340,"close":9.78,"high":9.86,"low":9.45,"open":9.65,"volume":4641700},{"timestamp":1729171800,"date":"2024-10-17","index":2341,"close":9.51,"high":9.78,"low":9.21,"open":9.78,"volume":4294900},{"timestamp":1729258200,"date":"2024-10-18","index":2342,"close":9.84,"high":9.89,"low":9.53,"open":9.62,"volume":3230300},{"timestamp":1729517400,"date":"2024-10-21","index":2343,"close":9.3,"high":9.81,"low":9.19,"open":9.75,"volume":5718700},{"timestamp":1729603800,"date":"2024-10-22","index":2344,"close":9.01,"high":9.41,"low":8.83,"open":9.29,"volume":4365500},{"timestamp":1729690200,"date":"2024-10-23","index":2345,"close":8.68,"high":9.11,"low":8.56,"open":9,"volume":5081700},{"timestamp":1729776600,"date":"2024-10-24","index":2346,"close":8.6,"high":8.94,"low":8.59,"open":8.81,"volume":3055300},{"timestamp":1729863000,"date":"2024-10-25","index":2347,"close":8.57,"high":8.79,"low":8.5,"open":8.65,"volume":3834100},{"timestamp":1730122200,"date":"2024-10-28","index":2348,"close":9.18,"high":9.35,"low":8.65,"open":8.68,"volume":4847700},{"timestamp":1730208600,"date":"2024-10-29","index":2349,"close":8.92,"high":9.28,"low":8.88,"open":9.14,"volume":3237300}],"post":[{"timestamp":1730295000,"date":"2024-10-30","index":2350,"close":8.86,"high":9.28,"low":8.84,"open":8.96,"volume":7793000},{"timestamp":1730398166,"date":"2024-10-31","index":2351,"close":9.09,"high":9.95,"low":8.54,"open":9.37,"volume":9896280},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-31","estimated":-0.35,"reported":-0.28,"pre":[{"timestamp":1721136600,"date":"2024-07-16","index":2275,"close":10.09,"high":10.13,"low":9.41,"open":9.41,"volume":9250900},{"timestamp":1721223000,"date":"2024-07-17","index":2276,"close":10.03,"high":10.66,"low":9.88,"open":10.01,"volume":8493600},{"timestamp":1721309400,"date":"2024-07-18","index":2277,"close":9.31,"high":10.3,"low":9.29,"open":10.02,"volume":7496100},{"timestamp":1721395800,"date":"2024-07-19","index":2278,"close":9.09,"high":9.33,"low":8.96,"open":9.33,"volume":5703700},{"timestamp":1721655000,"date":"2024-07-22","index":2279,"close":9.19,"high":9.22,"low":8.99,"open":9.15,"volume":5767900},{"timestamp":1721741400,"date":"2024-07-23","index":2280,"close":9.3,"high":9.41,"low":9.06,"open":9.1,"volume":3970500},{"timestamp":1721827800,"date":"2024-07-24","index":2281,"close":9.23,"high":9.51,"low":9.05,"open":9.22,"volume":5802800},{"timestamp":1721914200,"date":"2024-07-25","index":2282,"close":9.25,"high":9.64,"low":9.09,"open":9.17,"volume":6344600},{"timestamp":1722000600,"date":"2024-07-26","index":2283,"close":9.37,"high":9.59,"low":9.26,"open":9.42,"volume":5980900},{"timestamp":1722259800,"date":"2024-07-29","index":2284,"close":9.57,"high":9.69,"low":9.27,"open":9.44,"volume":5449000},{"timestamp":1722346200,"date":"2024-07-30","index":2285,"close":9.73,"high":9.81,"low":9.41,"open":9.61,"volume":10177800}],"post":[{"timestamp":1722432600,"date":"2024-07-31","index":2286,"close":9.43,"high":9.87,"low":9.39,"open":9.73,"volume":14153000},{"timestamp":1722519000,"date":"2024-08-01","index":2287,"close":8.59,"high":9.06,"low":8.13,"open":8.13,"volume":20202000},{"timestamp":1722605400,"date":"2024-08-02","index":2288,"close":7.95,"high":8.32,"low":7.72,"open":8.23,"volume":9417200},{"timestamp":1722864600,"date":"2024-08-05","index":2289,"close":7.6,"high":7.81,"low":7.31,"open":7.32,"volume":8638000},{"timestamp":1722951000,"date":"2024-08-06","index":2290,"close":7.49,"high":7.74,"low":7.32,"open":7.64,"volume":7849000},{"timestamp":1723037400,"date":"2024-08-07","index":2291,"close":7.16,"high":7.67,"low":7.15,"open":7.6,"volume":7446800},{"timestamp":1723123800,"date":"2024-08-08","index":2292,"close":7.21,"high":7.4,"low":7.14,"open":7.18,"volume":6465000},{"timestamp":1723210200,"date":"2024-08-09","index":2293,"close":7.15,"high":7.47,"low":7.1,"open":7.34,"volume":7071600},{"timestamp":1723469400,"date":"2024-08-12","index":2294,"close":6.87,"high":7.2,"low":6.84,"open":7.14,"volume":5392500},{"timestamp":1723555800,"date":"2024-08-13","index":2295,"close":6.97,"high":7.2,"low":6.84,"open":6.89,"volume":7192900},{"timestamp":1723642200,"date":"2024-08-14","index":2296,"close":6.79,"high":7.03,"low":6.77,"open":6.99,"volume":4584300}]},{"date":"2024-04-25","estimated":-0.46,"reported":-0.49,"pre":[{"timestamp":1712755800,"date":"2024-04-10","index":2209,"close":14.5,"high":14.69,"low":14.41,"open":14.5,"volume":5640400},{"timestamp":1712842200,"date":"2024-04-11","index":2210,"close":14.6,"high":14.83,"low":14.25,"open":14.7,"volume":3409500},{"timestamp":1712928600,"date":"2024-04-12","index":2211,"close":14.21,"high":14.6,"low":14.21,"open":14.5,"volume":4923000},{"timestamp":1713187800,"date":"2024-04-15","index":2212,"close":13.55,"high":14.16,"low":13.37,"open":14.11,"volume":6416000},{"timestamp":1713274200,"date":"2024-04-16","index":2213,"close":13.13,"high":13.49,"low":13.03,"open":13.43,"volume":4898600},{"timestamp":1713360600,"date":"2024-04-17","index":2214,"close":13.14,"high":13.5,"low":13.1,"open":13.21,"volume":3948400},{"timestamp":1713447000,"date":"2024-04-18","index":2215,"close":13.18,"high":13.35,"low":12.93,"open":13.08,"volume":4035600},{"timestamp":1713533400,"date":"2024-04-19","index":2216,"close":12.98,"high":13.13,"low":12.85,"open":13.04,"volume":5334500},{"timestamp":1713792600,"date":"2024-04-22","index":2217,"close":13.3,"high":13.48,"low":12.93,"open":13.1,"volume":4223100},{"timestamp":1713879000,"date":"2024-04-23","index":2218,"close":13.74,"high":14.05,"low":13.31,"open":13.39,"volume":4003100},{"timestamp":1713965400,"date":"2024-04-24","index":2219,"close":13.73,"high":14.02,"low":13.41,"open":13.73,"volume":8062800}],"post":[{"timestamp":1714051800,"date":"2024-04-25","index":2220,"close":13.33,"high":13.56,"low":13.21,"open":13.44,"volume":6876500},{"timestamp":1714138200,"date":"2024-04-26","index":2221,"close":13.01,"high":13.6,"low":12.65,"open":12.68,"volume":7696700},{"timestamp":1714397400,"date":"2024-04-29","index":2222,"close":13.39,"high":13.45,"low":12.88,"open":13.16,"volume":6513600},{"timestamp":1714483800,"date":"2024-04-30","index":2223,"close":12.75,"high":13.38,"low":12.73,"open":13.21,"volume":6303900},{"timestamp":1714570200,"date":"2024-05-01","index":2224,"close":12.81,"high":13.19,"low":12.53,"open":12.72,"volume":4405300},{"timestamp":1714656600,"date":"2024-05-02","index":2225,"close":12.99,"high":13.11,"low":12.6,"open":13.03,"volume":5026100},{"timestamp":1714743000,"date":"2024-05-03","index":2226,"close":12.78,"high":13.47,"low":12.77,"open":13.2,"volume":6206900},{"timestamp":1715002200,"date":"2024-05-06","index":2227,"close":12.79,"high":12.99,"low":12.69,"open":12.92,"volume":3864100},{"timestamp":1715088600,"date":"2024-05-07","index":2228,"close":12.88,"high":12.94,"low":12.62,"open":12.8,"volume":4250000},{"timestamp":1715175000,"date":"2024-05-08","index":2229,"close":12.2,"high":12.7,"low":12.17,"open":12.7,"volume":5305200},{"timestamp":1715261400,"date":"2024-05-09","index":2230,"close":12.24,"high":12.39,"low":12.07,"open":12.25,"volume":7632900}]},{"date":"2024-02-20","estimated":-0.21,"reported":-0.17,"pre":[{"timestamp":1706884200,"date":"2024-02-02","index":2163,"close":19.79,"high":19.92,"low":19.04,"open":19.53,"volume":3034800},{"timestamp":1707143400,"date":"2024-02-05","index":2164,"close":18.99,"high":19.54,"low":18.59,"open":19.54,"volume":2685500},{"timestamp":1707229800,"date":"2024-02-06","index":2165,"close":20.07,"high":20.09,"low":18.9,"open":19.02,"volume":2602800},{"timestamp":1707316200,"date":"2024-02-07","index":2166,"close":20.01,"high":20.23,"low":19.7,"open":20.18,"volume":2189900},{"timestamp":1707402600,"date":"2024-02-08","index":2167,"close":20.38,"high":20.43,"low":19.69,"open":19.93,"volume":2136800},{"timestamp":1707489000,"date":"2024-02-09","index":2168,"close":20.6,"high":20.74,"low":20.08,"open":20.33,"volume":2639300},{"timestamp":1707748200,"date":"2024-02-12","index":2169,"close":21.1,"high":21.45,"low":20.56,"open":20.61,"volume":2744200},{"timestamp":1707834600,"date":"2024-02-13","index":2170,"close":19.91,"high":20.26,"low":19.63,"open":20.16,"volume":4256900},{"timestamp":1707921000,"date":"2024-02-14","index":2171,"close":20.66,"high":20.87,"low":20.03,"open":20.25,"volume":2691800},{"timestamp":1708007400,"date":"2024-02-15","index":2172,"close":21.61,"high":21.74,"low":20.88,"open":21.02,"volume":3603200},{"timestamp":1708093800,"date":"2024-02-16","index":2173,"close":21.03,"high":21.55,"low":21,"open":21.25,"volume":4355600}],"post":[{"timestamp":1708439400,"date":"2024-02-20","index":2174,"close":20.49,"high":20.88,"low":20.22,"open":20.69,"volume":8128600},{"timestamp":1708525800,"date":"2024-02-21","index":2175,"close":15.64,"high":16.82,"low":15.16,"open":16.75,"volume":29938500},{"timestamp":1708612200,"date":"2024-02-22","index":2176,"close":15.21,"high":15.72,"low":15.14,"open":15.72,"volume":11293100},{"timestamp":1708698600,"date":"2024-02-23","index":2177,"close":14.5,"high":15.23,"low":14.4,"open":15.1,"volume":12150500},{"timestamp":1708957800,"date":"2024-02-26","index":2178,"close":14.79,"high":14.98,"low":14.36,"open":14.44,"volume":7650300},{"timestamp":1709044200,"date":"2024-02-27","index":2179,"close":15.16,"high":15.24,"low":14.69,"open":14.93,"volume":7603300},{"timestamp":1709130600,"date":"2024-02-28","index":2180,"close":15.09,"high":15.27,"low":14.87,"open":15,"volume":6338200},{"timestamp":1709217000,"date":"2024-02-29","index":2181,"close":15.08,"high":15.64,"low":14.93,"open":15.39,"volume":6273000},{"timestamp":1709303400,"date":"2024-03-01","index":2182,"close":15,"high":15.27,"low":14.79,"open":15.06,"volume":4466100},{"timestamp":1709562600,"date":"2024-03-04","index":2183,"close":14.73,"high":15.01,"low":14.3,"open":15,"volume":6063500},{"timestamp":1709649000,"date":"2024-03-05","index":2184,"close":14.39,"high":14.63,"low":14.29,"open":14.53,"volume":4898800}]},{"date":"2023-10-24","estimated":-0.37,"reported":-0.35,"pre":[{"timestamp":1696858200,"date":"2023-10-09","index":2083,"close":18.64,"high":18.72,"low":18.1,"open":18.43,"volume":3448300},{"timestamp":1696944600,"date":"2023-10-10","index":2084,"close":19.47,"high":19.5,"low":18.62,"open":18.65,"volume":4158400},{"timestamp":1697031000,"date":"2023-10-11","index":2085,"close":19.38,"high":19.76,"low":19.02,"open":19.42,"volume":4220500},{"timestamp":1697117400,"date":"2023-10-12","index":2086,"close":18.54,"high":19.44,"low":18.31,"open":19.44,"volume":6238100},{"timestamp":1697203800,"date":"2023-10-13","index":2087,"close":18.51,"high":18.81,"low":18.41,"open":18.54,"volume":4491100},{"timestamp":1697463000,"date":"2023-10-16","index":2088,"close":18.92,"high":19.09,"low":18.35,"open":18.52,"volume":3463000},{"timestamp":1697549400,"date":"2023-10-17","index":2089,"close":19.19,"high":19.52,"low":18.69,"open":18.74,"volume":3102400},{"timestamp":1697635800,"date":"2023-10-18","index":2090,"close":18.42,"high":19.02,"low":18.39,"open":19.02,"volume":3348000},{"timestamp":1697722200,"date":"2023-10-19","index":2091,"close":18.15,"high":18.73,"low":18.15,"open":18.48,"volume":3705300},{"timestamp":1697808600,"date":"2023-10-20","index":2092,"close":18.46,"high":18.71,"low":17.78,"open":18,"volume":5916500},{"timestamp":1698067800,"date":"2023-10-23","index":2093,"close":18.01,"high":18.63,"low":17.91,"open":18.18,"volume":4213500}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":2094,"close":18.12,"high":18.71,"low":18.11,"open":18.18,"volume":8888100},{"timestamp":1698240600,"date":"2023-10-25","index":2095,"close":17.41,"high":17.68,"low":16.55,"open":16.9,"volume":12249700},{"timestamp":1698327000,"date":"2023-10-26","index":2096,"close":16.09,"high":17.63,"low":16.02,"open":17.43,"volume":8796800},{"timestamp":1698413400,"date":"2023-10-27","index":2097,"close":15.57,"high":16.38,"low":15.51,"open":16.26,"volume":5782600},{"timestamp":1698672600,"date":"2023-10-30","index":2098,"close":16.15,"high":16.25,"low":15.02,"open":15.73,"volume":8823500},{"timestamp":1698759000,"date":"2023-10-31","index":2099,"close":16.54,"high":16.73,"low":16.2,"open":16.34,"volume":5285100},{"timestamp":1698845400,"date":"2023-11-01","index":2100,"close":16.65,"high":16.72,"low":16.1,"open":16.49,"volume":4493400},{"timestamp":1698931800,"date":"2023-11-02","index":2101,"close":16.93,"high":17.24,"low":16.57,"open":17.1,"volume":6482000},{"timestamp":1699018200,"date":"2023-11-03","index":2102,"close":17.38,"high":17.98,"low":17.18,"open":17.22,"volume":6960200},{"timestamp":1699281000,"date":"2023-11-06","index":2103,"close":16.83,"high":17.48,"low":16.48,"open":17.44,"volume":4265500},{"timestamp":1699367400,"date":"2023-11-07","index":2104,"close":16.96,"high":17.1,"low":16.5,"open":16.81,"volume":2646400}]},{"date":"2023-07-25","estimated":-0.41,"reported":-0.4,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":2019,"close":23.83,"high":23.86,"low":22.47,"open":22.56,"volume":6099000},{"timestamp":1689082200,"date":"2023-07-11","index":2020,"close":24.73,"high":24.88,"low":23.89,"open":23.98,"volume":5042500},{"timestamp":1689168600,"date":"2023-07-12","index":2021,"close":24.55,"high":25.33,"low":24.45,"open":25.16,"volume":4379700},{"timestamp":1689255000,"date":"2023-07-13","index":2022,"close":25.54,"high":25.66,"low":24.6,"open":24.75,"volume":4326800},{"timestamp":1689341400,"date":"2023-07-14","index":2023,"close":24.77,"high":25.93,"low":24.69,"open":25.7,"volume":3940300},{"timestamp":1689600600,"date":"2023-07-17","index":2024,"close":24.96,"high":25.23,"low":24.34,"open":24.66,"volume":2696100},{"timestamp":1689687000,"date":"2023-07-18","index":2025,"close":25.35,"high":27.41,"low":25.22,"open":27.33,"volume":15803500},{"timestamp":1689773400,"date":"2023-07-19","index":2026,"close":25.26,"high":26.18,"low":25,"open":25.59,"volume":5576800},{"timestamp":1689859800,"date":"2023-07-20","index":2027,"close":23.62,"high":25.22,"low":23.61,"open":25,"volume":6150800},{"timestamp":1689946200,"date":"2023-07-21","index":2028,"close":23.49,"high":24,"low":23.35,"open":23.73,"volume":4032800},{"timestamp":1690205400,"date":"2023-07-24","index":2029,"close":23.37,"high":23.74,"low":23.25,"open":23.46,"volume":5124600}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":2030,"close":22.78,"high":23.89,"low":22.76,"open":23.47,"volume":11158200},{"timestamp":1690378200,"date":"2023-07-26","index":2031,"close":28.92,"high":29.2,"low":24.32,"open":24.62,"volume":38572800},{"timestamp":1690464600,"date":"2023-07-27","index":2032,"close":27.96,"high":30.41,"low":27.8,"open":29.1,"volume":16930100},{"timestamp":1690551000,"date":"2023-07-28","index":2033,"close":28.26,"high":28.77,"low":27.19,"open":28.64,"volume":9208800},{"timestamp":1690810200,"date":"2023-07-31","index":2034,"close":29.77,"high":30.15,"low":28.36,"open":28.69,"volume":7072400},{"timestamp":1690896600,"date":"2023-08-01","index":2035,"close":27.75,"high":29.4,"low":27.52,"open":29.36,"volume":8780400},{"timestamp":1690983000,"date":"2023-08-02","index":2036,"close":26.27,"high":27.36,"low":25.36,"open":27.1,"volume":6703600},{"timestamp":1691069400,"date":"2023-08-03","index":2037,"close":26.03,"high":26.39,"low":25.57,"open":26.05,"volume":4445600},{"timestamp":1691155800,"date":"2023-08-04","index":2038,"close":26.05,"high":26.67,"low":25.85,"open":26.28,"volume":3573700},{"timestamp":1691415000,"date":"2023-08-07","index":2039,"close":25.58,"high":26,"low":24.47,"open":26,"volume":5054200},{"timestamp":1691501400,"date":"2023-08-08","index":2040,"close":25.93,"high":26,"low":24.77,"open":25,"volume":4158200}]},{"date":"2023-04-26","estimated":-0.5,"reported":-0.42,"pre":[{"timestamp":1681219800,"date":"2023-04-11","index":1958,"close":26.26,"high":26.45,"low":25.65,"open":25.71,"volume":2875000},{"timestamp":1681306200,"date":"2023-04-12","index":1959,"close":25.24,"high":26.7,"low":25.24,"open":26.59,"volume":2799400},{"timestamp":1681392600,"date":"2023-04-13","index":1960,"close":26.12,"high":26.32,"low":25.49,"open":25.5,"volume":1589500},{"timestamp":1681479000,"date":"2023-04-14","index":1961,"close":25.59,"high":26.24,"low":25.37,"open":26.05,"volume":1533100},{"timestamp":1681738200,"date":"2023-04-17","index":1962,"close":25.87,"high":25.89,"low":25,"open":25.3,"volume":1820000},{"timestamp":1681824600,"date":"2023-04-18","index":1963,"close":27.34,"high":29.34,"low":26.25,"open":26.52,"volume":24549700},{"timestamp":1681911000,"date":"2023-04-19","index":1964,"close":28.07,"high":28.28,"low":26.9,"open":26.92,"volume":5378700},{"timestamp":1681997400,"date":"2023-04-20","index":1965,"close":27.51,"high":28.23,"low":27.22,"open":27.79,"volume":3575800},{"timestamp":1682083800,"date":"2023-04-21","index":1966,"close":27.79,"high":28.24,"low":27.36,"open":27.88,"volume":2663900},{"timestamp":1682343000,"date":"2023-04-24","index":1967,"close":28.17,"high":28.7,"low":27.81,"open":27.9,"volume":3290500},{"timestamp":1682429400,"date":"2023-04-25","index":1968,"close":26.5,"high":28.29,"low":26.45,"open":27.94,"volume":4633100}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":1969,"close":25.77,"high":27.2,"low":25.7,"open":26.85,"volume":5832200},{"timestamp":1682602200,"date":"2023-04-27","index":1970,"close":27.41,"high":28.13,"low":26.55,"open":27.78,"volume":9639000},{"timestamp":1682688600,"date":"2023-04-28","index":1971,"close":26.53,"high":27.39,"low":26.19,"open":27.39,"volume":4524300},{"timestamp":1682947800,"date":"2023-05-01","index":1972,"close":27.07,"high":27.18,"low":26.35,"open":26.55,"volume":2785800},{"timestamp":1683034200,"date":"2023-05-02","index":1973,"close":26.03,"high":27,"low":26.01,"open":26.8,"volume":3198000},{"timestamp":1683120600,"date":"2023-05-03","index":1974,"close":25.72,"high":26.61,"low":25.58,"open":26.05,"volume":3070900},{"timestamp":1683207000,"date":"2023-05-04","index":1975,"close":25.25,"high":25.77,"low":25.12,"open":25.51,"volume":2768000},{"timestamp":1683293400,"date":"2023-05-05","index":1976,"close":26.15,"high":26.25,"low":25.44,"open":25.5,"volume":2982900},{"timestamp":1683552600,"date":"2023-05-08","index":1977,"close":26.09,"high":26.23,"low":25.53,"open":26.17,"volume":2181100},{"timestamp":1683639000,"date":"2023-05-09","index":1978,"close":25.07,"high":25.84,"low":24.92,"open":25.6,"volume":3874400},{"timestamp":1683725400,"date":"2023-05-10","index":1979,"close":24.77,"high":25.76,"low":24.56,"open":25.51,"volume":3153700}]},{"date":"2023-02-22","estimated":-0.25,"reported":-23.49,"pre":[{"timestamp":1675693800,"date":"2023-02-06","index":1914,"close":30.31,"high":31.09,"low":29.93,"open":30.63,"volume":4196300},{"timestamp":1675780200,"date":"2023-02-07","index":1915,"close":31.76,"high":32.13,"low":30.43,"open":30.68,"volume":4094700},{"timestamp":1675866600,"date":"2023-02-08","index":1916,"close":31.11,"high":32.23,"low":31.1,"open":31.46,"volume":2342300},{"timestamp":1675953000,"date":"2023-02-09","index":1917,"close":30.57,"high":31.97,"low":30.36,"open":31.49,"volume":4213200},{"timestamp":1676039400,"date":"2023-02-10","index":1918,"close":29.3,"high":30.2,"low":28.93,"open":30.03,"volume":3205700},{"timestamp":1676298600,"date":"2023-02-13","index":1919,"close":30.09,"high":30.31,"low":28.85,"open":29.14,"volume":2563200},{"timestamp":1676385000,"date":"2023-02-14","index":1920,"close":30.43,"high":30.67,"low":29.05,"open":29.64,"volume":2497400},{"timestamp":1676471400,"date":"2023-02-15","index":1921,"close":31.97,"high":32,"low":30.26,"open":30.6,"volume":3346000},{"timestamp":1676557800,"date":"2023-02-16","index":1922,"close":30.42,"high":31.96,"low":30,"open":30.83,"volume":4936000},{"timestamp":1676644200,"date":"2023-02-17","index":1923,"close":30.07,"high":30.25,"low":29.15,"open":30.21,"volume":3778200},{"timestamp":1676989800,"date":"2023-02-21","index":1924,"close":28.54,"high":29.51,"low":28.39,"open":29.13,"volume":4024200}],"post":[{"timestamp":1677076200,"date":"2023-02-22","index":1925,"close":29.43,"high":29.74,"low":28.48,"open":28.64,"volume":6899900},{"timestamp":1677162600,"date":"2023-02-23","index":1926,"close":27.43,"high":28.51,"low":25.1,"open":28.51,"volume":15248100},{"timestamp":1677249000,"date":"2023-02-24","index":1927,"close":27.04,"high":27.57,"low":26.59,"open":26.9,"volume":5420800},{"timestamp":1677508200,"date":"2023-02-27","index":1928,"close":27,"high":27.36,"low":25.86,"open":27.36,"volume":4810600},{"timestamp":1677594600,"date":"2023-02-28","index":1929,"close":26.49,"high":27.19,"low":26.38,"open":26.99,"volume":4156000},{"timestamp":1677681000,"date":"2023-03-01","index":1930,"close":25.88,"high":27.03,"low":25.87,"open":26.49,"volume":3440400},{"timestamp":1677767400,"date":"2023-03-02","index":1931,"close":25.44,"high":25.71,"low":24.92,"open":25.4,"volume":4436200},{"timestamp":1677853800,"date":"2023-03-03","index":1932,"close":26.88,"high":27,"low":25.44,"open":25.54,"volume":3585500},{"timestamp":1678113000,"date":"2023-03-06","index":1933,"close":25.56,"high":26.93,"low":25.54,"open":26.85,"volume":3228700},{"timestamp":1678199400,"date":"2023-03-07","index":1934,"close":25.5,"high":26.21,"low":25.35,"open":25.53,"volume":3086500},{"timestamp":1678285800,"date":"2023-03-08","index":1935,"close":25.35,"high":25.53,"low":24.93,"open":25.5,"volume":2610100}]},{"date":"2022-10-26","estimated":-0.57,"reported":-0.45,"pre":[{"timestamp":1665495000,"date":"2022-10-11","index":1834,"close":24.71,"high":25.49,"low":23.9,"open":24.81,"volume":4594800},{"timestamp":1665581400,"date":"2022-10-12","index":1835,"close":25.03,"high":25.16,"low":24,"open":24.88,"volume":3788100},{"timestamp":1665667800,"date":"2022-10-13","index":1836,"close":24.57,"high":25.3,"low":23.23,"open":23.86,"volume":5607900},{"timestamp":1665754200,"date":"2022-10-14","index":1837,"close":23.16,"high":25.6,"low":23.08,"open":25.01,"volume":4264900},{"timestamp":1666013400,"date":"2022-10-17","index":1838,"close":24.63,"high":24.75,"low":23.7,"open":23.82,"volume":4460000},{"timestamp":1666099800,"date":"2022-10-18","index":1839,"close":25.45,"high":26.44,"low":24.78,"open":26,"volume":5385100},{"timestamp":1666186200,"date":"2022-10-19","index":1840,"close":24.25,"high":25.71,"low":24.2,"open":25.31,"volume":3804100},{"timestamp":1666272600,"date":"2022-10-20","index":1841,"close":23.92,"high":24.92,"low":23.76,"open":24.09,"volume":4853300},{"timestamp":1666359000,"date":"2022-10-21","index":1842,"close":24.03,"high":24.18,"low":23.1,"open":23.79,"volume":4201000},{"timestamp":1666618200,"date":"2022-10-24","index":1843,"close":24.63,"high":24.85,"low":23.63,"open":24.33,"volume":5132300},{"timestamp":1666704600,"date":"2022-10-25","index":1844,"close":26.75,"high":27.08,"low":24.8,"open":24.86,"volume":5703100}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":1845,"close":26.74,"high":28.25,"low":26.38,"open":26.64,"volume":7035700},{"timestamp":1666877400,"date":"2022-10-27","index":1846,"close":28.47,"high":30.7,"low":28,"open":30.32,"volume":11781900},{"timestamp":1666963800,"date":"2022-10-28","index":1847,"close":29.55,"high":29.72,"low":28.01,"open":28.15,"volume":5829600},{"timestamp":1667223000,"date":"2022-10-31","index":1848,"close":29.64,"high":30.22,"low":28.95,"open":29.48,"volume":4991500},{"timestamp":1667309400,"date":"2022-11-01","index":1849,"close":28.88,"high":30.72,"low":28.84,"open":30.1,"volume":3711000},{"timestamp":1667395800,"date":"2022-11-02","index":1850,"close":28.04,"high":30.15,"low":28.04,"open":28.85,"volume":5029700},{"timestamp":1667482200,"date":"2022-11-03","index":1851,"close":27.72,"high":28.22,"low":26.73,"open":27.26,"volume":4066000},{"timestamp":1667568600,"date":"2022-11-04","index":1852,"close":27.28,"high":28.67,"low":26.65,"open":28.61,"volume":3645900},{"timestamp":1667831400,"date":"2022-11-07","index":1853,"close":27.16,"high":27.94,"low":26.4,"open":27.51,"volume":3636300},{"timestamp":1667917800,"date":"2022-11-08","index":1854,"close":27.25,"high":28.33,"low":26.69,"open":27.25,"volume":3784900},{"timestamp":1668004200,"date":"2022-11-09","index":1855,"close":26.76,"high":27.33,"low":26.59,"open":26.85,"volume":4176800}]},{"date":"2022-07-27","estimated":-0.64,"reported":-19.22,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":1770,"close":39.82,"high":40.65,"low":37.72,"open":39.93,"volume":4185600},{"timestamp":1657719000,"date":"2022-07-13","index":1771,"close":40.1,"high":42.25,"low":38.51,"open":38.79,"volume":4065900},{"timestamp":1657805400,"date":"2022-07-14","index":1772,"close":39.18,"high":40.4,"low":38.5,"open":39.8,"volume":2319100},{"timestamp":1657891800,"date":"2022-07-15","index":1773,"close":40.58,"high":40.7,"low":38.72,"open":39.78,"volume":2685900},{"timestamp":1658151000,"date":"2022-07-18","index":1774,"close":39.5,"high":41.69,"low":39.05,"open":41.12,"volume":4026800},{"timestamp":1658237400,"date":"2022-07-19","index":1775,"close":41.15,"high":41.29,"low":38.93,"open":40.05,"volume":3132700},{"timestamp":1658323800,"date":"2022-07-20","index":1776,"close":43.2,"high":44.66,"low":41.24,"open":41.24,"volume":4254100},{"timestamp":1658410200,"date":"2022-07-21","index":1777,"close":43.66,"high":43.69,"low":39.49,"open":39.94,"volume":7270500},{"timestamp":1658496600,"date":"2022-07-22","index":1778,"close":41.18,"high":44.49,"low":40.41,"open":43.78,"volume":4327000},{"timestamp":1658755800,"date":"2022-07-25","index":1779,"close":42.08,"high":42.72,"low":40.25,"open":41.48,"volume":4024800},{"timestamp":1658842200,"date":"2022-07-26","index":1780,"close":40.19,"high":41.8,"low":39.93,"open":41.8,"volume":3087700}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":1781,"close":43.24,"high":43.24,"low":40.49,"open":41.1,"volume":7382900},{"timestamp":1659015000,"date":"2022-07-28","index":1782,"close":35.6,"high":36.91,"low":32.9,"open":35.28,"volume":26372900},{"timestamp":1659101400,"date":"2022-07-29","index":1783,"close":36.85,"high":36.86,"low":34.75,"open":35.07,"volume":9281700},{"timestamp":1659360600,"date":"2022-08-01","index":1784,"close":36.81,"high":38.68,"low":36.11,"open":36.52,"volume":5204300},{"timestamp":1659447000,"date":"2022-08-02","index":1785,"close":36.92,"high":37.09,"low":35.17,"open":35.62,"volume":5526900},{"timestamp":1659533400,"date":"2022-08-03","index":1786,"close":38.5,"high":39.24,"low":37.02,"open":37.55,"volume":5270900},{"timestamp":1659619800,"date":"2022-08-04","index":1787,"close":37.46,"high":39.91,"low":37.4,"open":38.82,"volume":5038200},{"timestamp":1659706200,"date":"2022-08-05","index":1788,"close":37.48,"high":37.53,"low":35.19,"open":36.5,"volume":4593500},{"timestamp":1659965400,"date":"2022-08-08","index":1789,"close":38.79,"high":39.83,"low":36.8,"open":37.86,"volume":4904000},{"timestamp":1660051800,"date":"2022-08-09","index":1790,"close":35.41,"high":38.12,"low":34.83,"open":38.02,"volume":5450500},{"timestamp":1660138200,"date":"2022-08-10","index":1791,"close":37.79,"high":38.1,"low":36.55,"open":37.26,"volume":3792600}]},{"date":"2022-04-27","estimated":-0.56,"reported":-0.46,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":1708,"close":65.81,"high":66.99,"low":62.84,"open":64.94,"volume":2653400},{"timestamp":1649770200,"date":"2022-04-12","index":1709,"close":66.77,"high":71.02,"low":66.08,"open":67.79,"volume":3498600},{"timestamp":1649856600,"date":"2022-04-13","index":1710,"close":68.79,"high":69.71,"low":65.36,"open":66.67,"volume":2332100},{"timestamp":1649943000,"date":"2022-04-14","index":1711,"close":65.18,"high":69.17,"low":64.78,"open":69.17,"volume":2832200},{"timestamp":1650288600,"date":"2022-04-18","index":1712,"close":62.01,"high":65.1,"low":60.75,"open":64.93,"volume":3353800},{"timestamp":1650375000,"date":"2022-04-19","index":1713,"close":64.62,"high":65.97,"low":61.26,"open":61.36,"volume":2455700},{"timestamp":1650461400,"date":"2022-04-20","index":1714,"close":61.69,"high":64.45,"low":61.46,"open":63.94,"volume":2972400},{"timestamp":1650547800,"date":"2022-04-21","index":1715,"close":59.05,"high":64.99,"low":58.44,"open":63.13,"volume":3990300},{"timestamp":1650634200,"date":"2022-04-22","index":1716,"close":58.25,"high":61.2,"low":57.33,"open":59.51,"volume":2716400},{"timestamp":1650893400,"date":"2022-04-25","index":1717,"close":60.56,"high":60.88,"low":57,"open":57.94,"volume":3218800},{"timestamp":1650979800,"date":"2022-04-26","index":1718,"close":57.77,"high":60.57,"low":57.75,"open":59.92,"volume":2541100}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":1719,"close":55.99,"high":59.69,"low":55.82,"open":57.24,"volume":10468800},{"timestamp":1651152600,"date":"2022-04-28","index":1720,"close":33.51,"high":34.4,"low":28.75,"open":31.56,"volume":87443900},{"timestamp":1651239000,"date":"2022-04-29","index":1721,"close":33.76,"high":35.85,"low":32.27,"open":32.31,"volume":33765300},{"timestamp":1651498200,"date":"2022-05-02","index":1722,"close":37.14,"high":37.41,"low":33.01,"open":33.52,"volume":23166600},{"timestamp":1651584600,"date":"2022-05-03","index":1723,"close":38.32,"high":39.88,"low":36.5,"open":36.54,"volume":19268900},{"timestamp":1651671000,"date":"2022-05-04","index":1724,"close":39.46,"high":39.85,"low":35.25,"open":37.77,"volume":15628600},{"timestamp":1651757400,"date":"2022-05-05","index":1725,"close":35.6,"high":38.67,"low":35.23,"open":38.24,"volume":12469900},{"timestamp":1651843800,"date":"2022-05-06","index":1726,"close":33.45,"high":36.13,"low":32.15,"open":36,"volume":13406100},{"timestamp":1652103000,"date":"2022-05-09","index":1727,"close":30.52,"high":33.45,"low":30.19,"open":33.08,"volume":12477800},{"timestamp":1652189400,"date":"2022-05-10","index":1728,"close":29.77,"high":32.29,"low":27.8,"open":31.32,"volume":15257400},{"timestamp":1652275800,"date":"2022-05-11","index":1729,"close":28.68,"high":31.13,"low":28.56,"open":29.84,"volume":10419600}]},{"date":"2022-02-22","estimated":-0.56,"reported":-0.07,"pre":[{"timestamp":1643985000,"date":"2022-02-04","index":1663,"close":74.55,"high":75.53,"low":71.64,"open":73.57,"volume":3379400},{"timestamp":1644244200,"date":"2022-02-07","index":1664,"close":74.53,"high":78,"low":73.6,"open":74,"volume":2109800},{"timestamp":1644330600,"date":"2022-02-08","index":1665,"close":69.95,"high":73.26,"low":68.41,"open":73.26,"volume":6804800},{"timestamp":1644417000,"date":"2022-02-09","index":1666,"close":75.89,"high":76.39,"low":70.77,"open":70.89,"volume":4497400},{"timestamp":1644503400,"date":"2022-02-10","index":1667,"close":73.41,"high":78.15,"low":72.77,"open":73.22,"volume":2975200},{"timestamp":1644589800,"date":"2022-02-11","index":1668,"close":72.83,"high":78.32,"low":71.7,"open":76.14,"volume":4234300},{"timestamp":1644849000,"date":"2022-02-14","index":1669,"close":70.84,"high":74.45,"low":70.02,"open":71.71,"volume":3941800},{"timestamp":1644935400,"date":"2022-02-15","index":1670,"close":74.93,"high":75.14,"low":72.09,"open":72.44,"volume":3314000},{"timestamp":1645021800,"date":"2022-02-16","index":1671,"close":73.77,"high":75,"low":73,"open":73.8,"volume":2860700},{"timestamp":1645108200,"date":"2022-02-17","index":1672,"close":70.49,"high":73.64,"low":70.08,"open":73.08,"volume":3229300},{"timestamp":1645194600,"date":"2022-02-18","index":1673,"close":65,"high":70.54,"low":64.92,"open":70.37,"volume":5976900}],"post":[{"timestamp":1645540200,"date":"2022-02-22","index":1674,"close":65.3,"high":68.47,"low":63.25,"open":63.67,"volume":7972600},{"timestamp":1645626600,"date":"2022-02-23","index":1675,"close":61.46,"high":69.14,"low":60.58,"open":64.14,"volume":12212900},{"timestamp":1645713000,"date":"2022-02-24","index":1676,"close":68.94,"high":69.24,"low":58.06,"open":59.21,"volume":7304600},{"timestamp":1645799400,"date":"2022-02-25","index":1677,"close":70.74,"high":71.5,"low":67.3,"open":68.8,"volume":4670100},{"timestamp":1646058600,"date":"2022-02-28","index":1678,"close":75.91,"high":79.9,"low":73.42,"open":79.61,"volume":19878000},{"timestamp":1646145000,"date":"2022-03-01","index":1679,"close":74.21,"high":77.27,"low":72.88,"open":76,"volume":4974400},{"timestamp":1646231400,"date":"2022-03-02","index":1680,"close":72.49,"high":74.28,"low":70.21,"open":74,"volume":4468200},{"timestamp":1646317800,"date":"2022-03-03","index":1681,"close":69.17,"high":73.87,"low":68.36,"open":73.54,"volume":3377200},{"timestamp":1646404200,"date":"2022-03-04","index":1682,"close":66.78,"high":70.69,"low":66.26,"open":69.36,"volume":3639900},{"timestamp":1646663400,"date":"2022-03-07","index":1683,"close":63.7,"high":69.58,"low":63.45,"open":66.91,"volume":3678200},{"timestamp":1646749800,"date":"2022-03-08","index":1684,"close":63.55,"high":66.29,"low":61.06,"open":63.21,"volume":3575200}]},{"date":"2021-10-27","estimated":-0.65,"reported":-0.53,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":1583,"close":131.68,"high":131.82,"low":129.14,"open":129.5,"volume":1511300},{"timestamp":1634131800,"date":"2021-10-13","index":1584,"close":136.02,"high":136.07,"low":132.26,"open":132.55,"volume":1924900},{"timestamp":1634218200,"date":"2021-10-14","index":1585,"close":136.88,"high":140.79,"low":136.24,"open":138.13,"volume":2232700},{"timestamp":1634304600,"date":"2021-10-15","index":1586,"close":135.4,"high":138.6,"low":133.85,"open":137.09,"volume":2166500},{"timestamp":1634563800,"date":"2021-10-18","index":1587,"close":136.21,"high":137.18,"low":134.83,"open":135.16,"volume":1573800},{"timestamp":1634650200,"date":"2021-10-19","index":1588,"close":139.76,"high":140.13,"low":136.05,"open":136.95,"volume":4279100},{"timestamp":1634736600,"date":"2021-10-20","index":1589,"close":140.48,"high":143.24,"low":139.75,"open":140.51,"volume":1961500},{"timestamp":1634823000,"date":"2021-10-21","index":1590,"close":140.53,"high":141.97,"low":139.17,"open":140,"volume":1664100},{"timestamp":1634909400,"date":"2021-10-22","index":1591,"close":137.79,"high":139.86,"low":135.75,"open":139.86,"volume":1504400},{"timestamp":1635168600,"date":"2021-10-25","index":1592,"close":141.98,"high":142.45,"low":135.58,"open":137.36,"volume":2172500},{"timestamp":1635255000,"date":"2021-10-26","index":1593,"close":141.3,"high":145.27,"low":140.69,"open":143.26,"volume":2981300}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":1594,"close":138.63,"high":143.05,"low":136.9,"open":140.62,"volume":2899600},{"timestamp":1635427800,"date":"2021-10-28","index":1595,"close":149.18,"high":153.17,"low":130.25,"open":131,"volume":9788400},{"timestamp":1635514200,"date":"2021-10-29","index":1596,"close":149.59,"high":152.91,"low":146.74,"open":148.25,"volume":3600400},{"timestamp":1635773400,"date":"2021-11-01","index":1597,"close":151.53,"high":152.8,"low":149.32,"open":149.51,"volume":2406800},{"timestamp":1635859800,"date":"2021-11-02","index":1598,"close":147.42,"high":152,"low":145.42,"open":151.44,"volume":2494400},{"timestamp":1635946200,"date":"2021-11-03","index":1599,"close":154.29,"high":155.41,"low":146.01,"open":146.76,"volume":3132500},{"timestamp":1636032600,"date":"2021-11-04","index":1600,"close":150,"high":156.82,"low":149.69,"open":155.03,"volume":2843700},{"timestamp":1636119000,"date":"2021-11-05","index":1601,"close":146.24,"high":148.7,"low":145.18,"open":148.35,"volume":3680200},{"timestamp":1636381800,"date":"2021-11-08","index":1602,"close":146.24,"high":147.58,"low":145.57,"open":146.3,"volume":1948700},{"timestamp":1636468200,"date":"2021-11-09","index":1603,"close":143.06,"high":146.21,"low":142.38,"open":146.02,"volume":2551900},{"timestamp":1636554600,"date":"2021-11-10","index":1604,"close":137.04,"high":142.78,"low":136.61,"open":140.18,"volume":3249500}]},{"date":"2021-07-27","estimated":-0.56,"reported":-0.86,"pre":[{"timestamp":1626096600,"date":"2021-07-12","index":1518,"close":155.99,"high":161.42,"low":155.46,"open":159.64,"volume":1622500},{"timestamp":1626183000,"date":"2021-07-13","index":1519,"close":154.21,"high":157.18,"low":153.78,"open":155.56,"volume":1632500},{"timestamp":1626269400,"date":"2021-07-14","index":1520,"close":148.85,"high":156.69,"low":148.07,"open":155.57,"volume":2745200},{"timestamp":1626355800,"date":"2021-07-15","index":1521,"close":146.21,"high":149.24,"low":142.36,"open":149,"volume":2879400},{"timestamp":1626442200,"date":"2021-07-16","index":1522,"close":146.78,"high":148.87,"low":145.61,"open":147.21,"volume":2085700},{"timestamp":1626701400,"date":"2021-07-19","index":1523,"close":151.37,"high":151.92,"low":143.15,"open":144.8,"volume":3196100},{"timestamp":1626787800,"date":"2021-07-20","index":1524,"close":154.83,"high":156.55,"low":152.79,"open":152.79,"volume":2982700},{"timestamp":1626874200,"date":"2021-07-21","index":1525,"close":153.32,"high":155.86,"low":151.37,"open":154.96,"volume":1703500},{"timestamp":1626960600,"date":"2021-07-22","index":1526,"close":152.87,"high":155.37,"low":151.6,"open":154.45,"volume":1303500},{"timestamp":1627047000,"date":"2021-07-23","index":1527,"close":151.59,"high":152.6,"low":147.86,"open":151.95,"volume":1630600},{"timestamp":1627306200,"date":"2021-07-26","index":1528,"close":149.75,"high":150.92,"low":148.57,"open":150.91,"volume":2138800}],"post":[{"timestamp":1627392600,"date":"2021-07-27","index":1529,"close":151.01,"high":152.17,"low":145.62,"open":149.93,"volume":2767200},{"timestamp":1627479000,"date":"2021-07-28","index":1530,"close":151.81,"high":152.29,"low":133.25,"open":134.78,"volume":11581900},{"timestamp":1627565400,"date":"2021-07-29","index":1531,"close":156.03,"high":156.78,"low":149.5,"open":150.51,"volume":3310500},{"timestamp":1627651800,"date":"2021-07-30","index":1532,"close":148.45,"high":155.37,"low":147.78,"open":154,"volume":2273000},{"timestamp":1627911000,"date":"2021-08-02","index":1533,"close":150.06,"high":152.89,"low":143.76,"open":147.01,"volume":2120600},{"timestamp":1627997400,"date":"2021-08-03","index":1534,"close":151.41,"high":152.85,"low":147.26,"open":149.2,"volume":2107600},{"timestamp":1628083800,"date":"2021-08-04","index":1535,"close":149.73,"high":151.83,"low":147.61,"open":149.66,"volume":2251100},{"timestamp":1628170200,"date":"2021-08-05","index":1536,"close":153.03,"high":154.22,"low":148.36,"open":150,"volume":2312600},{"timestamp":1628256600,"date":"2021-08-06","index":1537,"close":149.26,"high":153.29,"low":148.37,"open":153,"volume":1620900},{"timestamp":1628515800,"date":"2021-08-09","index":1538,"close":150.48,"high":152.62,"low":147.1,"open":149.32,"volume":1510100},{"timestamp":1628602200,"date":"2021-08-10","index":1539,"close":146.79,"high":153.26,"low":146.25,"open":152,"volume":2558100}]},{"date":"2021-04-28","estimated":-0.62,"reported":-1.31,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":1456,"close":189.25,"high":192.96,"low":184.43,"open":184.5,"volume":3787600},{"timestamp":1618407000,"date":"2021-04-14","index":1457,"close":188.11,"high":193.09,"low":186.12,"open":190,"volume":3178500},{"timestamp":1618493400,"date":"2021-04-15","index":1458,"close":192.38,"high":194.99,"low":189.66,"open":192.71,"volume":2393700},{"timestamp":1618579800,"date":"2021-04-16","index":1459,"close":190.1,"high":193.51,"low":187.88,"open":193,"volume":1574100},{"timestamp":1618839000,"date":"2021-04-19","index":1460,"close":184.09,"high":190.9,"low":180.72,"open":188.11,"volume":2725300},{"timestamp":1618925400,"date":"2021-04-20","index":1461,"close":180.91,"high":185.16,"low":177.23,"open":183.04,"volume":1807600},{"timestamp":1619011800,"date":"2021-04-21","index":1462,"close":182.83,"high":183.53,"low":177.11,"open":179.8,"volume":1392600},{"timestamp":1619098200,"date":"2021-04-22","index":1463,"close":181.42,"high":187.12,"low":179.22,"open":185,"volume":1905800},{"timestamp":1619184600,"date":"2021-04-23","index":1464,"close":182.45,"high":183.96,"low":180.66,"open":182.39,"volume":1811200},{"timestamp":1619443800,"date":"2021-04-26","index":1465,"close":190.06,"high":190.34,"low":180.53,"open":184.01,"volume":2922500},{"timestamp":1619530200,"date":"2021-04-27","index":1466,"close":189.95,"high":192.11,"low":188,"open":190.79,"volume":2170900}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":1467,"close":186.31,"high":189.65,"low":185.4,"open":186.33,"volume":2959500},{"timestamp":1619703000,"date":"2021-04-29","index":1468,"close":170.86,"high":178.68,"low":167.81,"open":174.71,"volume":12156900},{"timestamp":1619789400,"date":"2021-04-30","index":1469,"close":172.35,"high":174.57,"low":167.87,"open":169.24,"volume":4087200},{"timestamp":1620048600,"date":"2021-05-03","index":1470,"close":163.21,"high":172.39,"low":162.27,"open":172.39,"volume":4680000},{"timestamp":1620135000,"date":"2021-05-04","index":1471,"close":158.37,"high":160.64,"low":153.29,"open":160.5,"volume":6137400},{"timestamp":1620221400,"date":"2021-05-05","index":1472,"close":156.99,"high":161.17,"low":156.08,"open":159.4,"volume":3970400},{"timestamp":1620307800,"date":"2021-05-06","index":1473,"close":151.9,"high":156.53,"low":148.5,"open":155.79,"volume":5164000},{"timestamp":1620394200,"date":"2021-05-07","index":1474,"close":151.04,"high":157.16,"low":149.21,"open":152.82,"volume":4511600},{"timestamp":1620653400,"date":"2021-05-10","index":1475,"close":141.05,"high":150.27,"low":140.1,"open":150.27,"volume":5684300},{"timestamp":1620739800,"date":"2021-05-11","index":1476,"close":145.79,"high":148.51,"low":133.17,"open":133.74,"volume":6350300},{"timestamp":1620826200,"date":"2021-05-12","index":1477,"close":140.08,"high":145.96,"low":138.44,"open":142.01,"volume":3425000}]},{"date":"2021-02-24","estimated":-0.24,"reported":-3.07,"pre":[{"timestamp":1612794600,"date":"2021-02-08","index":1412,"close":294.54,"high":296.36,"low":286.42,"open":286.58,"volume":1944200},{"timestamp":1612881000,"date":"2021-02-09","index":1413,"close":288.5,"high":299.42,"low":287.06,"open":293.96,"volume":2085300},{"timestamp":1612967400,"date":"2021-02-10","index":1414,"close":290.43,"high":295.45,"low":277.36,"open":290.49,"volume":2024200},{"timestamp":1613053800,"date":"2021-02-11","index":1415,"close":283.69,"high":291.5,"low":278.4,"open":291.25,"volume":2063700},{"timestamp":1613140200,"date":"2021-02-12","index":1416,"close":293.66,"high":294.26,"low":279.77,"open":285.35,"volume":1847600},{"timestamp":1613485800,"date":"2021-02-16","index":1417,"close":291.21,"high":308,"low":285.74,"open":298.26,"volume":3341800},{"timestamp":1613572200,"date":"2021-02-17","index":1418,"close":287.86,"high":288.8,"low":274.51,"open":288.6,"volume":2247500},{"timestamp":1613658600,"date":"2021-02-18","index":1419,"close":283.1,"high":285.4,"low":276.66,"open":283.4,"volume":1621900},{"timestamp":1613745000,"date":"2021-02-19","index":1420,"close":292.51,"high":294.94,"low":283.9,"open":286.6,"volume":1929400},{"timestamp":1614004200,"date":"2021-02-22","index":1421,"close":268.76,"high":292.37,"low":267.26,"open":292.14,"volume":2858200},{"timestamp":1614090600,"date":"2021-02-23","index":1422,"close":256,"high":261.4,"low":235,"open":251.53,"volume":4694900}],"post":[{"timestamp":1614177000,"date":"2021-02-24","index":1423,"close":254.53,"high":259.55,"low":247.38,"open":256.56,"volume":3007100},{"timestamp":1614263400,"date":"2021-02-25","index":1424,"close":219.55,"high":246.66,"low":216.81,"open":240,"volume":9082300},{"timestamp":1614349800,"date":"2021-02-26","index":1425,"close":221.09,"high":225.73,"low":211.32,"open":222.15,"volume":6992600},{"timestamp":1614609000,"date":"2021-03-01","index":1426,"close":223.39,"high":229.87,"low":221.15,"open":227,"volume":4941000},{"timestamp":1614695400,"date":"2021-03-02","index":1427,"close":217.92,"high":231.48,"low":216.35,"open":229.4,"volume":3057700},{"timestamp":1614781800,"date":"2021-03-03","index":1428,"close":203.19,"high":216.2,"low":200.89,"open":214.63,"volume":5570600},{"timestamp":1614868200,"date":"2021-03-04","index":1429,"close":195.98,"high":206.35,"low":189.41,"open":201.25,"volume":6852200},{"timestamp":1614954600,"date":"2021-03-05","index":1430,"close":189.69,"high":197.71,"low":174,"open":194.15,"volume":8593200},{"timestamp":1615213800,"date":"2021-03-08","index":1431,"close":176.65,"high":193,"low":175.51,"open":188.15,"volume":4448600},{"timestamp":1615300200,"date":"2021-03-09","index":1432,"close":193.04,"high":196.42,"low":185.14,"open":186.69,"volume":4383700},{"timestamp":1615386600,"date":"2021-03-10","index":1433,"close":184.45,"high":198.49,"low":182.17,"open":196.3,"volume":5604200}]},{"date":"2020-10-28","estimated":-0.32,"reported":-0.43,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":1332,"close":231.8,"high":236.8,"low":219.42,"open":220.98,"volume":4452800},{"timestamp":1602682200,"date":"2020-10-14","index":1333,"close":230.45,"high":234.1,"low":226.71,"open":233.53,"volume":2184400},{"timestamp":1602768600,"date":"2020-10-15","index":1334,"close":224.35,"high":228.7,"low":220.01,"open":225.34,"volume":2062500},{"timestamp":1602855000,"date":"2020-10-16","index":1335,"close":221.29,"high":228.2,"low":220.63,"open":227.5,"volume":1277400},{"timestamp":1603114200,"date":"2020-10-19","index":1336,"close":223.69,"high":228.02,"low":221.58,"open":222.71,"volume":1669000},{"timestamp":1603200600,"date":"2020-10-20","index":1337,"close":222.23,"high":226.27,"low":221.29,"open":223.8,"volume":1271500},{"timestamp":1603287000,"date":"2020-10-21","index":1338,"close":216.77,"high":230.82,"low":212.65,"open":224.74,"volume":2223000},{"timestamp":1603373400,"date":"2020-10-22","index":1339,"close":214.8,"high":221.77,"low":214.14,"open":218.4,"volume":1545800},{"timestamp":1603459800,"date":"2020-10-23","index":1340,"close":216.32,"high":217,"low":212.1,"open":215,"volume":1347600},{"timestamp":1603719000,"date":"2020-10-26","index":1341,"close":212.15,"high":223.7,"low":209,"open":215,"volume":2214800},{"timestamp":1603805400,"date":"2020-10-27","index":1342,"close":223.06,"high":224.8,"low":214.51,"open":214.69,"volume":2835700}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":1343,"close":226.94,"high":231,"low":220.1,"open":220.13,"volume":4575900},{"timestamp":1603978200,"date":"2020-10-29","index":1344,"close":217.89,"high":228.06,"low":213.75,"open":217.59,"volume":11257900},{"timestamp":1604064600,"date":"2020-10-30","index":1345,"close":196.46,"high":215.99,"low":192.14,"open":215.99,"volume":6095700},{"timestamp":1604327400,"date":"2020-11-02","index":1346,"close":190.4,"high":194.93,"low":186.5,"open":194,"volume":5631100},{"timestamp":1604413800,"date":"2020-11-03","index":1347,"close":195.24,"high":196.92,"low":190.29,"open":192,"volume":3380200},{"timestamp":1604500200,"date":"2020-11-04","index":1348,"close":198.74,"high":206.14,"low":197.11,"open":200,"volume":3985200},{"timestamp":1604586600,"date":"2020-11-05","index":1349,"close":208.51,"high":209.35,"low":203.48,"open":205.6,"volume":3273000},{"timestamp":1604673000,"date":"2020-11-06","index":1350,"close":206.14,"high":209.27,"low":205.55,"open":208.5,"volume":2418600},{"timestamp":1604932200,"date":"2020-11-09","index":1351,"close":177.98,"high":193.7,"low":175.4,"open":191.38,"volume":10987200},{"timestamp":1605018600,"date":"2020-11-10","index":1352,"close":172.44,"high":180.99,"low":168.5,"open":180.41,"volume":7792100},{"timestamp":1605105000,"date":"2020-11-11","index":1353,"close":182.55,"high":183.12,"low":173.65,"open":177.55,"volume":4549400}]},{"date":"2020-07-29","estimated":-0.23,"reported":-0.23,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":1268,"close":209.22,"high":224.5,"low":203.5,"open":220.4,"volume":3039400},{"timestamp":1594819800,"date":"2020-07-15","index":1269,"close":221.83,"high":222.69,"low":203.34,"open":209.56,"volume":2425800},{"timestamp":1594906200,"date":"2020-07-16","index":1270,"close":218.56,"high":220.99,"low":213.21,"open":219.06,"volume":1362900},{"timestamp":1594992600,"date":"2020-07-17","index":1271,"close":217.77,"high":222.38,"low":216.34,"open":218.56,"volume":1032900},{"timestamp":1595251800,"date":"2020-07-20","index":1272,"close":227.27,"high":228.09,"low":218.94,"open":220.21,"volume":1578000},{"timestamp":1595338200,"date":"2020-07-21","index":1273,"close":226.66,"high":231.45,"low":224.05,"open":230.34,"volume":1351000},{"timestamp":1595424600,"date":"2020-07-22","index":1274,"close":223.98,"high":230.86,"low":220.35,"open":228.82,"volume":1078800},{"timestamp":1595511000,"date":"2020-07-23","index":1275,"close":219.88,"high":230.28,"low":216.39,"open":226.84,"volume":1296200},{"timestamp":1595597400,"date":"2020-07-24","index":1276,"close":212.85,"high":218.24,"low":206.22,"open":214.71,"volume":1302600},{"timestamp":1595856600,"date":"2020-07-27","index":1277,"close":212.75,"high":217.82,"low":208.75,"open":215,"volume":1612900},{"timestamp":1595943000,"date":"2020-07-28","index":1278,"close":212.68,"high":218.05,"low":211.79,"open":213.5,"volume":967900}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":1279,"close":218.25,"high":219.8,"low":212.94,"open":216,"volume":1862900},{"timestamp":1596115800,"date":"2020-07-30","index":1280,"close":237.07,"high":239.44,"low":210.95,"open":211.84,"volume":3985700},{"timestamp":1596202200,"date":"2020-07-31","index":1281,"close":237.63,"high":240,"low":230.01,"open":240,"volume":2478700},{"timestamp":1596461400,"date":"2020-08-03","index":1282,"close":237.14,"high":239.6,"low":234,"open":234.07,"volume":1741400},{"timestamp":1596547800,"date":"2020-08-04","index":1283,"close":249.42,"high":253,"low":235.57,"open":240,"volume":2923500},{"timestamp":1596634200,"date":"2020-08-05","index":1284,"close":202.01,"high":239,"low":199.46,"open":238.17,"volume":27423400},{"timestamp":1596720600,"date":"2020-08-06","index":1285,"close":212.5,"high":219.75,"low":209,"open":216,"volume":10382100},{"timestamp":1596807000,"date":"2020-08-07","index":1286,"close":193.72,"high":215.99,"low":191,"open":215,"volume":9661000},{"timestamp":1597066200,"date":"2020-08-10","index":1287,"close":193.74,"high":197.35,"low":185,"open":197.01,"volume":9062200},{"timestamp":1597152600,"date":"2020-08-11","index":1288,"close":183.75,"high":191.1,"low":182.51,"open":190,"volume":6227800},{"timestamp":1597239000,"date":"2020-08-12","index":1289,"close":185.09,"high":188.11,"low":181.75,"open":185.09,"volume":4050500}]},{"date":"2020-04-29","estimated":-0.36,"reported":-0.4,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":1205,"close":157.33,"high":160.99,"low":151.56,"open":156.69,"volume":2401600},{"timestamp":1586957400,"date":"2020-04-15","index":1206,"close":171.77,"high":172.42,"low":156.06,"open":160.89,"volume":5345000},{"timestamp":1587043800,"date":"2020-04-16","index":1207,"close":174.25,"high":174.43,"low":165,"open":166.5,"volume":3547400},{"timestamp":1587130200,"date":"2020-04-17","index":1208,"close":173.27,"high":174.07,"low":165.38,"open":167,"volume":3244800},{"timestamp":1587389400,"date":"2020-04-20","index":1209,"close":181.46,"high":183.5,"low":170.56,"open":171.69,"volume":2848600},{"timestamp":1587475800,"date":"2020-04-21","index":1210,"close":172.39,"high":189.46,"low":165.6,"open":184.76,"volume":3276300},{"timestamp":1587562200,"date":"2020-04-22","index":1211,"close":179.65,"high":183.11,"low":174,"open":174.26,"volume":2116900},{"timestamp":1587648600,"date":"2020-04-23","index":1212,"close":187.73,"high":189.97,"low":179.65,"open":181,"volume":2442300},{"timestamp":1587735000,"date":"2020-04-24","index":1213,"close":193.53,"high":196.51,"low":187.75,"open":190.12,"volume":2845900},{"timestamp":1587994200,"date":"2020-04-27","index":1214,"close":194.89,"high":203.85,"low":193.65,"open":196.03,"volume":3635400},{"timestamp":1588080600,"date":"2020-04-28","index":1215,"close":181.15,"high":195.81,"low":172.68,"open":195.61,"volume":5505100}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":1216,"close":175.1,"high":181.75,"low":173,"open":175,"volume":3923700},{"timestamp":1588253400,"date":"2020-04-30","index":1217,"close":164.59,"high":169.79,"low":155.25,"open":166.65,"volume":5573600},{"timestamp":1588339800,"date":"2020-05-01","index":1218,"close":169.43,"high":170.29,"low":160.39,"open":162.1,"volume":2632600},{"timestamp":1588599000,"date":"2020-05-04","index":1219,"close":174.3,"high":175.18,"low":167.07,"open":170.71,"volume":2724000},{"timestamp":1588685400,"date":"2020-05-05","index":1220,"close":169.59,"high":177.52,"low":167.3,"open":176,"volume":2444600},{"timestamp":1588771800,"date":"2020-05-06","index":1221,"close":176.01,"high":180.13,"low":169.62,"open":171.18,"volume":1916800},{"timestamp":1588858200,"date":"2020-05-07","index":1222,"close":174.93,"high":180.81,"low":173.7,"open":177.67,"volume":1631100},{"timestamp":1588944600,"date":"2020-05-08","index":1223,"close":176.5,"high":178.45,"low":168.48,"open":175,"volume":2209800},{"timestamp":1589203800,"date":"2020-05-11","index":1224,"close":190.62,"high":193.99,"low":177.56,"open":178.6,"volume":3259900},{"timestamp":1589290200,"date":"2020-05-12","index":1225,"close":184.15,"high":194.36,"low":183.7,"open":191.88,"volume":2013100},{"timestamp":1589376600,"date":"2020-05-13","index":1226,"close":188.19,"high":196.19,"low":179.06,"open":189.58,"volume":3377600}]},{"date":"2020-02-26","estimated":-0.33,"reported":-0.26,"pre":[{"timestamp":1581345000,"date":"2020-02-10","index":1161,"close":109.7,"high":109.93,"low":105.85,"open":106,"volume":1030800},{"timestamp":1581431400,"date":"2020-02-11","index":1162,"close":110.43,"high":112.09,"low":109.85,"open":110.5,"volume":1050300},{"timestamp":1581517800,"date":"2020-02-12","index":1163,"close":110,"high":111.27,"low":106,"open":108.19,"volume":1339200},{"timestamp":1581604200,"date":"2020-02-13","index":1164,"close":112.02,"high":113.08,"low":108.94,"open":109.62,"volume":1091700},{"timestamp":1581690600,"date":"2020-02-14","index":1165,"close":111.77,"high":113.16,"low":110.35,"open":112.6,"volume":1090800},{"timestamp":1582036200,"date":"2020-02-18","index":1166,"close":117.24,"high":117.87,"low":110.8,"open":111,"volume":1862200},{"timestamp":1582122600,"date":"2020-02-19","index":1167,"close":117.36,"high":119.26,"low":116.64,"open":118.64,"volume":2199000},{"timestamp":1582209000,"date":"2020-02-20","index":1168,"close":115.9,"high":117.15,"low":111.75,"open":117,"volume":1894300},{"timestamp":1582295400,"date":"2020-02-21","index":1169,"close":113.54,"high":115.6,"low":110.75,"open":115.45,"volume":1581700},{"timestamp":1582554600,"date":"2020-02-24","index":1170,"close":114.26,"high":115.71,"low":106.05,"open":107.5,"volume":1913500},{"timestamp":1582641000,"date":"2020-02-25","index":1171,"close":118.4,"high":125.91,"low":110.5,"open":114.94,"volume":3651600}],"post":[{"timestamp":1582727400,"date":"2020-02-26","index":1172,"close":116.86,"high":120.26,"low":113.01,"open":120,"volume":3452500},{"timestamp":1582813800,"date":"2020-02-27","index":1173,"close":135.15,"high":148,"low":129.04,"open":138.9,"volume":8996500},{"timestamp":1582900200,"date":"2020-02-28","index":1174,"close":124.96,"high":145,"low":120.15,"open":139.7,"volume":6011500},{"timestamp":1583159400,"date":"2020-03-02","index":1175,"close":124.49,"high":128.47,"low":121.06,"open":126.94,"volume":2969900},{"timestamp":1583245800,"date":"2020-03-03","index":1176,"close":123.58,"high":124.63,"low":119.37,"open":124.5,"volume":2242300},{"timestamp":1583332200,"date":"2020-03-04","index":1177,"close":124.64,"high":126,"low":122.59,"open":125.17,"volume":2355900},{"timestamp":1583418600,"date":"2020-03-05","index":1178,"close":134.33,"high":138.07,"low":122.76,"open":123.4,"volume":4000300},{"timestamp":1583505000,"date":"2020-03-06","index":1179,"close":135.9,"high":140.63,"low":132.36,"open":139.03,"volume":4198500},{"timestamp":1583760600,"date":"2020-03-09","index":1180,"close":133.54,"high":136.09,"low":120,"open":125.81,"volume":2441500},{"timestamp":1583847000,"date":"2020-03-10","index":1181,"close":146.07,"high":150.97,"low":127.56,"open":137.51,"volume":5538800},{"timestamp":1583933400,"date":"2020-03-11","index":1182,"close":137.4,"high":153.75,"low":130.1,"open":152.06,"volume":6149800}]}] +[{"date":"2025-07-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-18","estimated":-0.18,"reported":null,"pre":[],"post":[]},{"date":"2024-10-30","estimated":-0.28,"reported":-0.19,"pre":[{"timestamp":1728999000,"date":"2024-10-15","index":2339,"close":9.51,"high":9.74,"low":8.93,"open":9,"volume":5887700},{"timestamp":1729085400,"date":"2024-10-16","index":2340,"close":9.78,"high":9.86,"low":9.45,"open":9.65,"volume":4641700},{"timestamp":1729171800,"date":"2024-10-17","index":2341,"close":9.51,"high":9.78,"low":9.21,"open":9.78,"volume":4294900},{"timestamp":1729258200,"date":"2024-10-18","index":2342,"close":9.84,"high":9.89,"low":9.53,"open":9.62,"volume":3230300},{"timestamp":1729517400,"date":"2024-10-21","index":2343,"close":9.3,"high":9.81,"low":9.19,"open":9.75,"volume":5718700},{"timestamp":1729603800,"date":"2024-10-22","index":2344,"close":9.01,"high":9.41,"low":8.83,"open":9.29,"volume":4365500},{"timestamp":1729690200,"date":"2024-10-23","index":2345,"close":8.68,"high":9.11,"low":8.56,"open":9,"volume":5081700},{"timestamp":1729776600,"date":"2024-10-24","index":2346,"close":8.6,"high":8.94,"low":8.59,"open":8.81,"volume":3055300},{"timestamp":1729863000,"date":"2024-10-25","index":2347,"close":8.57,"high":8.79,"low":8.5,"open":8.65,"volume":3834100},{"timestamp":1730122200,"date":"2024-10-28","index":2348,"close":9.18,"high":9.35,"low":8.65,"open":8.68,"volume":4847700},{"timestamp":1730208600,"date":"2024-10-29","index":2349,"close":8.92,"high":9.28,"low":8.88,"open":9.14,"volume":3237300}],"post":[{"timestamp":1730295000,"date":"2024-10-30","index":2350,"close":8.86,"high":9.28,"low":8.84,"open":8.96,"volume":7944400},{"timestamp":1730404802,"date":"2024-10-31","index":2351,"close":9,"high":9.95,"low":8.54,"open":9.37,"volume":13140827},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-31","estimated":-0.35,"reported":-0.28,"pre":[{"timestamp":1721136600,"date":"2024-07-16","index":2275,"close":10.09,"high":10.13,"low":9.41,"open":9.41,"volume":9250900},{"timestamp":1721223000,"date":"2024-07-17","index":2276,"close":10.03,"high":10.66,"low":9.88,"open":10.01,"volume":8493600},{"timestamp":1721309400,"date":"2024-07-18","index":2277,"close":9.31,"high":10.3,"low":9.29,"open":10.02,"volume":7496100},{"timestamp":1721395800,"date":"2024-07-19","index":2278,"close":9.09,"high":9.33,"low":8.96,"open":9.33,"volume":5703700},{"timestamp":1721655000,"date":"2024-07-22","index":2279,"close":9.19,"high":9.22,"low":8.99,"open":9.15,"volume":5767900},{"timestamp":1721741400,"date":"2024-07-23","index":2280,"close":9.3,"high":9.41,"low":9.06,"open":9.1,"volume":3970500},{"timestamp":1721827800,"date":"2024-07-24","index":2281,"close":9.23,"high":9.51,"low":9.05,"open":9.22,"volume":5802800},{"timestamp":1721914200,"date":"2024-07-25","index":2282,"close":9.25,"high":9.64,"low":9.09,"open":9.17,"volume":6344600},{"timestamp":1722000600,"date":"2024-07-26","index":2283,"close":9.37,"high":9.59,"low":9.26,"open":9.42,"volume":5980900},{"timestamp":1722259800,"date":"2024-07-29","index":2284,"close":9.57,"high":9.69,"low":9.27,"open":9.44,"volume":5449000},{"timestamp":1722346200,"date":"2024-07-30","index":2285,"close":9.73,"high":9.81,"low":9.41,"open":9.61,"volume":10177800}],"post":[{"timestamp":1722432600,"date":"2024-07-31","index":2286,"close":9.43,"high":9.87,"low":9.39,"open":9.73,"volume":14153000},{"timestamp":1722519000,"date":"2024-08-01","index":2287,"close":8.59,"high":9.06,"low":8.13,"open":8.13,"volume":20202000},{"timestamp":1722605400,"date":"2024-08-02","index":2288,"close":7.95,"high":8.32,"low":7.72,"open":8.23,"volume":9417200},{"timestamp":1722864600,"date":"2024-08-05","index":2289,"close":7.6,"high":7.81,"low":7.31,"open":7.32,"volume":8638000},{"timestamp":1722951000,"date":"2024-08-06","index":2290,"close":7.49,"high":7.74,"low":7.32,"open":7.64,"volume":7849000},{"timestamp":1723037400,"date":"2024-08-07","index":2291,"close":7.16,"high":7.67,"low":7.15,"open":7.6,"volume":7446800},{"timestamp":1723123800,"date":"2024-08-08","index":2292,"close":7.21,"high":7.4,"low":7.14,"open":7.18,"volume":6465000},{"timestamp":1723210200,"date":"2024-08-09","index":2293,"close":7.15,"high":7.47,"low":7.1,"open":7.34,"volume":7071600},{"timestamp":1723469400,"date":"2024-08-12","index":2294,"close":6.87,"high":7.2,"low":6.84,"open":7.14,"volume":5392500},{"timestamp":1723555800,"date":"2024-08-13","index":2295,"close":6.97,"high":7.2,"low":6.84,"open":6.89,"volume":7192900},{"timestamp":1723642200,"date":"2024-08-14","index":2296,"close":6.79,"high":7.03,"low":6.77,"open":6.99,"volume":4584300}]},{"date":"2024-04-25","estimated":-0.46,"reported":-0.49,"pre":[{"timestamp":1712755800,"date":"2024-04-10","index":2209,"close":14.5,"high":14.69,"low":14.41,"open":14.5,"volume":5640400},{"timestamp":1712842200,"date":"2024-04-11","index":2210,"close":14.6,"high":14.83,"low":14.25,"open":14.7,"volume":3409500},{"timestamp":1712928600,"date":"2024-04-12","index":2211,"close":14.21,"high":14.6,"low":14.21,"open":14.5,"volume":4923000},{"timestamp":1713187800,"date":"2024-04-15","index":2212,"close":13.55,"high":14.16,"low":13.37,"open":14.11,"volume":6416000},{"timestamp":1713274200,"date":"2024-04-16","index":2213,"close":13.13,"high":13.49,"low":13.03,"open":13.43,"volume":4898600},{"timestamp":1713360600,"date":"2024-04-17","index":2214,"close":13.14,"high":13.5,"low":13.1,"open":13.21,"volume":3948400},{"timestamp":1713447000,"date":"2024-04-18","index":2215,"close":13.18,"high":13.35,"low":12.93,"open":13.08,"volume":4035600},{"timestamp":1713533400,"date":"2024-04-19","index":2216,"close":12.98,"high":13.13,"low":12.85,"open":13.04,"volume":5334500},{"timestamp":1713792600,"date":"2024-04-22","index":2217,"close":13.3,"high":13.48,"low":12.93,"open":13.1,"volume":4223100},{"timestamp":1713879000,"date":"2024-04-23","index":2218,"close":13.74,"high":14.05,"low":13.31,"open":13.39,"volume":4003100},{"timestamp":1713965400,"date":"2024-04-24","index":2219,"close":13.73,"high":14.02,"low":13.41,"open":13.73,"volume":8062800}],"post":[{"timestamp":1714051800,"date":"2024-04-25","index":2220,"close":13.33,"high":13.56,"low":13.21,"open":13.44,"volume":6876500},{"timestamp":1714138200,"date":"2024-04-26","index":2221,"close":13.01,"high":13.6,"low":12.65,"open":12.68,"volume":7696700},{"timestamp":1714397400,"date":"2024-04-29","index":2222,"close":13.39,"high":13.45,"low":12.88,"open":13.16,"volume":6513600},{"timestamp":1714483800,"date":"2024-04-30","index":2223,"close":12.75,"high":13.38,"low":12.73,"open":13.21,"volume":6303900},{"timestamp":1714570200,"date":"2024-05-01","index":2224,"close":12.81,"high":13.19,"low":12.53,"open":12.72,"volume":4405300},{"timestamp":1714656600,"date":"2024-05-02","index":2225,"close":12.99,"high":13.11,"low":12.6,"open":13.03,"volume":5026100},{"timestamp":1714743000,"date":"2024-05-03","index":2226,"close":12.78,"high":13.47,"low":12.77,"open":13.2,"volume":6206900},{"timestamp":1715002200,"date":"2024-05-06","index":2227,"close":12.79,"high":12.99,"low":12.69,"open":12.92,"volume":3864100},{"timestamp":1715088600,"date":"2024-05-07","index":2228,"close":12.88,"high":12.94,"low":12.62,"open":12.8,"volume":4250000},{"timestamp":1715175000,"date":"2024-05-08","index":2229,"close":12.2,"high":12.7,"low":12.17,"open":12.7,"volume":5305200},{"timestamp":1715261400,"date":"2024-05-09","index":2230,"close":12.24,"high":12.39,"low":12.07,"open":12.25,"volume":7632900}]},{"date":"2024-02-20","estimated":-0.21,"reported":-0.17,"pre":[{"timestamp":1706884200,"date":"2024-02-02","index":2163,"close":19.79,"high":19.92,"low":19.04,"open":19.53,"volume":3034800},{"timestamp":1707143400,"date":"2024-02-05","index":2164,"close":18.99,"high":19.54,"low":18.59,"open":19.54,"volume":2685500},{"timestamp":1707229800,"date":"2024-02-06","index":2165,"close":20.07,"high":20.09,"low":18.9,"open":19.02,"volume":2602800},{"timestamp":1707316200,"date":"2024-02-07","index":2166,"close":20.01,"high":20.23,"low":19.7,"open":20.18,"volume":2189900},{"timestamp":1707402600,"date":"2024-02-08","index":2167,"close":20.38,"high":20.43,"low":19.69,"open":19.93,"volume":2136800},{"timestamp":1707489000,"date":"2024-02-09","index":2168,"close":20.6,"high":20.74,"low":20.08,"open":20.33,"volume":2639300},{"timestamp":1707748200,"date":"2024-02-12","index":2169,"close":21.1,"high":21.45,"low":20.56,"open":20.61,"volume":2744200},{"timestamp":1707834600,"date":"2024-02-13","index":2170,"close":19.91,"high":20.26,"low":19.63,"open":20.16,"volume":4256900},{"timestamp":1707921000,"date":"2024-02-14","index":2171,"close":20.66,"high":20.87,"low":20.03,"open":20.25,"volume":2691800},{"timestamp":1708007400,"date":"2024-02-15","index":2172,"close":21.61,"high":21.74,"low":20.88,"open":21.02,"volume":3603200},{"timestamp":1708093800,"date":"2024-02-16","index":2173,"close":21.03,"high":21.55,"low":21,"open":21.25,"volume":4355600}],"post":[{"timestamp":1708439400,"date":"2024-02-20","index":2174,"close":20.49,"high":20.88,"low":20.22,"open":20.69,"volume":8128600},{"timestamp":1708525800,"date":"2024-02-21","index":2175,"close":15.64,"high":16.82,"low":15.16,"open":16.75,"volume":29938500},{"timestamp":1708612200,"date":"2024-02-22","index":2176,"close":15.21,"high":15.72,"low":15.14,"open":15.72,"volume":11293100},{"timestamp":1708698600,"date":"2024-02-23","index":2177,"close":14.5,"high":15.23,"low":14.4,"open":15.1,"volume":12150500},{"timestamp":1708957800,"date":"2024-02-26","index":2178,"close":14.79,"high":14.98,"low":14.36,"open":14.44,"volume":7650300},{"timestamp":1709044200,"date":"2024-02-27","index":2179,"close":15.16,"high":15.24,"low":14.69,"open":14.93,"volume":7603300},{"timestamp":1709130600,"date":"2024-02-28","index":2180,"close":15.09,"high":15.27,"low":14.87,"open":15,"volume":6338200},{"timestamp":1709217000,"date":"2024-02-29","index":2181,"close":15.08,"high":15.64,"low":14.93,"open":15.39,"volume":6273000},{"timestamp":1709303400,"date":"2024-03-01","index":2182,"close":15,"high":15.27,"low":14.79,"open":15.06,"volume":4466100},{"timestamp":1709562600,"date":"2024-03-04","index":2183,"close":14.73,"high":15.01,"low":14.3,"open":15,"volume":6063500},{"timestamp":1709649000,"date":"2024-03-05","index":2184,"close":14.39,"high":14.63,"low":14.29,"open":14.53,"volume":4898800}]},{"date":"2023-10-24","estimated":-0.37,"reported":-0.35,"pre":[{"timestamp":1696858200,"date":"2023-10-09","index":2083,"close":18.64,"high":18.72,"low":18.1,"open":18.43,"volume":3448300},{"timestamp":1696944600,"date":"2023-10-10","index":2084,"close":19.47,"high":19.5,"low":18.62,"open":18.65,"volume":4158400},{"timestamp":1697031000,"date":"2023-10-11","index":2085,"close":19.38,"high":19.76,"low":19.02,"open":19.42,"volume":4220500},{"timestamp":1697117400,"date":"2023-10-12","index":2086,"close":18.54,"high":19.44,"low":18.31,"open":19.44,"volume":6238100},{"timestamp":1697203800,"date":"2023-10-13","index":2087,"close":18.51,"high":18.81,"low":18.41,"open":18.54,"volume":4491100},{"timestamp":1697463000,"date":"2023-10-16","index":2088,"close":18.92,"high":19.09,"low":18.35,"open":18.52,"volume":3463000},{"timestamp":1697549400,"date":"2023-10-17","index":2089,"close":19.19,"high":19.52,"low":18.69,"open":18.74,"volume":3102400},{"timestamp":1697635800,"date":"2023-10-18","index":2090,"close":18.42,"high":19.02,"low":18.39,"open":19.02,"volume":3348000},{"timestamp":1697722200,"date":"2023-10-19","index":2091,"close":18.15,"high":18.73,"low":18.15,"open":18.48,"volume":3705300},{"timestamp":1697808600,"date":"2023-10-20","index":2092,"close":18.46,"high":18.71,"low":17.78,"open":18,"volume":5916500},{"timestamp":1698067800,"date":"2023-10-23","index":2093,"close":18.01,"high":18.63,"low":17.91,"open":18.18,"volume":4213500}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":2094,"close":18.12,"high":18.71,"low":18.11,"open":18.18,"volume":8888100},{"timestamp":1698240600,"date":"2023-10-25","index":2095,"close":17.41,"high":17.68,"low":16.55,"open":16.9,"volume":12249700},{"timestamp":1698327000,"date":"2023-10-26","index":2096,"close":16.09,"high":17.63,"low":16.02,"open":17.43,"volume":8796800},{"timestamp":1698413400,"date":"2023-10-27","index":2097,"close":15.57,"high":16.38,"low":15.51,"open":16.26,"volume":5782600},{"timestamp":1698672600,"date":"2023-10-30","index":2098,"close":16.15,"high":16.25,"low":15.02,"open":15.73,"volume":8823500},{"timestamp":1698759000,"date":"2023-10-31","index":2099,"close":16.54,"high":16.73,"low":16.2,"open":16.34,"volume":5285100},{"timestamp":1698845400,"date":"2023-11-01","index":2100,"close":16.65,"high":16.72,"low":16.1,"open":16.49,"volume":4493400},{"timestamp":1698931800,"date":"2023-11-02","index":2101,"close":16.93,"high":17.24,"low":16.57,"open":17.1,"volume":6482000},{"timestamp":1699018200,"date":"2023-11-03","index":2102,"close":17.38,"high":17.98,"low":17.18,"open":17.22,"volume":6960200},{"timestamp":1699281000,"date":"2023-11-06","index":2103,"close":16.83,"high":17.48,"low":16.48,"open":17.44,"volume":4265500},{"timestamp":1699367400,"date":"2023-11-07","index":2104,"close":16.96,"high":17.1,"low":16.5,"open":16.81,"volume":2646400}]},{"date":"2023-07-25","estimated":-0.41,"reported":-0.4,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":2019,"close":23.83,"high":23.86,"low":22.47,"open":22.56,"volume":6099000},{"timestamp":1689082200,"date":"2023-07-11","index":2020,"close":24.73,"high":24.88,"low":23.89,"open":23.98,"volume":5042500},{"timestamp":1689168600,"date":"2023-07-12","index":2021,"close":24.55,"high":25.33,"low":24.45,"open":25.16,"volume":4379700},{"timestamp":1689255000,"date":"2023-07-13","index":2022,"close":25.54,"high":25.66,"low":24.6,"open":24.75,"volume":4326800},{"timestamp":1689341400,"date":"2023-07-14","index":2023,"close":24.77,"high":25.93,"low":24.69,"open":25.7,"volume":3940300},{"timestamp":1689600600,"date":"2023-07-17","index":2024,"close":24.96,"high":25.23,"low":24.34,"open":24.66,"volume":2696100},{"timestamp":1689687000,"date":"2023-07-18","index":2025,"close":25.35,"high":27.41,"low":25.22,"open":27.33,"volume":15803500},{"timestamp":1689773400,"date":"2023-07-19","index":2026,"close":25.26,"high":26.18,"low":25,"open":25.59,"volume":5576800},{"timestamp":1689859800,"date":"2023-07-20","index":2027,"close":23.62,"high":25.22,"low":23.61,"open":25,"volume":6150800},{"timestamp":1689946200,"date":"2023-07-21","index":2028,"close":23.49,"high":24,"low":23.35,"open":23.73,"volume":4032800},{"timestamp":1690205400,"date":"2023-07-24","index":2029,"close":23.37,"high":23.74,"low":23.25,"open":23.46,"volume":5124600}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":2030,"close":22.78,"high":23.89,"low":22.76,"open":23.47,"volume":11158200},{"timestamp":1690378200,"date":"2023-07-26","index":2031,"close":28.92,"high":29.2,"low":24.32,"open":24.62,"volume":38572800},{"timestamp":1690464600,"date":"2023-07-27","index":2032,"close":27.96,"high":30.41,"low":27.8,"open":29.1,"volume":16930100},{"timestamp":1690551000,"date":"2023-07-28","index":2033,"close":28.26,"high":28.77,"low":27.19,"open":28.64,"volume":9208800},{"timestamp":1690810200,"date":"2023-07-31","index":2034,"close":29.77,"high":30.15,"low":28.36,"open":28.69,"volume":7072400},{"timestamp":1690896600,"date":"2023-08-01","index":2035,"close":27.75,"high":29.4,"low":27.52,"open":29.36,"volume":8780400},{"timestamp":1690983000,"date":"2023-08-02","index":2036,"close":26.27,"high":27.36,"low":25.36,"open":27.1,"volume":6703600},{"timestamp":1691069400,"date":"2023-08-03","index":2037,"close":26.03,"high":26.39,"low":25.57,"open":26.05,"volume":4445600},{"timestamp":1691155800,"date":"2023-08-04","index":2038,"close":26.05,"high":26.67,"low":25.85,"open":26.28,"volume":3573700},{"timestamp":1691415000,"date":"2023-08-07","index":2039,"close":25.58,"high":26,"low":24.47,"open":26,"volume":5054200},{"timestamp":1691501400,"date":"2023-08-08","index":2040,"close":25.93,"high":26,"low":24.77,"open":25,"volume":4158200}]},{"date":"2023-04-26","estimated":-0.5,"reported":-0.42,"pre":[{"timestamp":1681219800,"date":"2023-04-11","index":1958,"close":26.26,"high":26.45,"low":25.65,"open":25.71,"volume":2875000},{"timestamp":1681306200,"date":"2023-04-12","index":1959,"close":25.24,"high":26.7,"low":25.24,"open":26.59,"volume":2799400},{"timestamp":1681392600,"date":"2023-04-13","index":1960,"close":26.12,"high":26.32,"low":25.49,"open":25.5,"volume":1589500},{"timestamp":1681479000,"date":"2023-04-14","index":1961,"close":25.59,"high":26.24,"low":25.37,"open":26.05,"volume":1533100},{"timestamp":1681738200,"date":"2023-04-17","index":1962,"close":25.87,"high":25.89,"low":25,"open":25.3,"volume":1820000},{"timestamp":1681824600,"date":"2023-04-18","index":1963,"close":27.34,"high":29.34,"low":26.25,"open":26.52,"volume":24549700},{"timestamp":1681911000,"date":"2023-04-19","index":1964,"close":28.07,"high":28.28,"low":26.9,"open":26.92,"volume":5378700},{"timestamp":1681997400,"date":"2023-04-20","index":1965,"close":27.51,"high":28.23,"low":27.22,"open":27.79,"volume":3575800},{"timestamp":1682083800,"date":"2023-04-21","index":1966,"close":27.79,"high":28.24,"low":27.36,"open":27.88,"volume":2663900},{"timestamp":1682343000,"date":"2023-04-24","index":1967,"close":28.17,"high":28.7,"low":27.81,"open":27.9,"volume":3290500},{"timestamp":1682429400,"date":"2023-04-25","index":1968,"close":26.5,"high":28.29,"low":26.45,"open":27.94,"volume":4633100}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":1969,"close":25.77,"high":27.2,"low":25.7,"open":26.85,"volume":5832200},{"timestamp":1682602200,"date":"2023-04-27","index":1970,"close":27.41,"high":28.13,"low":26.55,"open":27.78,"volume":9639000},{"timestamp":1682688600,"date":"2023-04-28","index":1971,"close":26.53,"high":27.39,"low":26.19,"open":27.39,"volume":4524300},{"timestamp":1682947800,"date":"2023-05-01","index":1972,"close":27.07,"high":27.18,"low":26.35,"open":26.55,"volume":2785800},{"timestamp":1683034200,"date":"2023-05-02","index":1973,"close":26.03,"high":27,"low":26.01,"open":26.8,"volume":3198000},{"timestamp":1683120600,"date":"2023-05-03","index":1974,"close":25.72,"high":26.61,"low":25.58,"open":26.05,"volume":3070900},{"timestamp":1683207000,"date":"2023-05-04","index":1975,"close":25.25,"high":25.77,"low":25.12,"open":25.51,"volume":2768000},{"timestamp":1683293400,"date":"2023-05-05","index":1976,"close":26.15,"high":26.25,"low":25.44,"open":25.5,"volume":2982900},{"timestamp":1683552600,"date":"2023-05-08","index":1977,"close":26.09,"high":26.23,"low":25.53,"open":26.17,"volume":2181100},{"timestamp":1683639000,"date":"2023-05-09","index":1978,"close":25.07,"high":25.84,"low":24.92,"open":25.6,"volume":3874400},{"timestamp":1683725400,"date":"2023-05-10","index":1979,"close":24.77,"high":25.76,"low":24.56,"open":25.51,"volume":3153700}]},{"date":"2023-02-22","estimated":-0.25,"reported":-23.49,"pre":[{"timestamp":1675693800,"date":"2023-02-06","index":1914,"close":30.31,"high":31.09,"low":29.93,"open":30.63,"volume":4196300},{"timestamp":1675780200,"date":"2023-02-07","index":1915,"close":31.76,"high":32.13,"low":30.43,"open":30.68,"volume":4094700},{"timestamp":1675866600,"date":"2023-02-08","index":1916,"close":31.11,"high":32.23,"low":31.1,"open":31.46,"volume":2342300},{"timestamp":1675953000,"date":"2023-02-09","index":1917,"close":30.57,"high":31.97,"low":30.36,"open":31.49,"volume":4213200},{"timestamp":1676039400,"date":"2023-02-10","index":1918,"close":29.3,"high":30.2,"low":28.93,"open":30.03,"volume":3205700},{"timestamp":1676298600,"date":"2023-02-13","index":1919,"close":30.09,"high":30.31,"low":28.85,"open":29.14,"volume":2563200},{"timestamp":1676385000,"date":"2023-02-14","index":1920,"close":30.43,"high":30.67,"low":29.05,"open":29.64,"volume":2497400},{"timestamp":1676471400,"date":"2023-02-15","index":1921,"close":31.97,"high":32,"low":30.26,"open":30.6,"volume":3346000},{"timestamp":1676557800,"date":"2023-02-16","index":1922,"close":30.42,"high":31.96,"low":30,"open":30.83,"volume":4936000},{"timestamp":1676644200,"date":"2023-02-17","index":1923,"close":30.07,"high":30.25,"low":29.15,"open":30.21,"volume":3778200},{"timestamp":1676989800,"date":"2023-02-21","index":1924,"close":28.54,"high":29.51,"low":28.39,"open":29.13,"volume":4024200}],"post":[{"timestamp":1677076200,"date":"2023-02-22","index":1925,"close":29.43,"high":29.74,"low":28.48,"open":28.64,"volume":6899900},{"timestamp":1677162600,"date":"2023-02-23","index":1926,"close":27.43,"high":28.51,"low":25.1,"open":28.51,"volume":15248100},{"timestamp":1677249000,"date":"2023-02-24","index":1927,"close":27.04,"high":27.57,"low":26.59,"open":26.9,"volume":5420800},{"timestamp":1677508200,"date":"2023-02-27","index":1928,"close":27,"high":27.36,"low":25.86,"open":27.36,"volume":4810600},{"timestamp":1677594600,"date":"2023-02-28","index":1929,"close":26.49,"high":27.19,"low":26.38,"open":26.99,"volume":4156000},{"timestamp":1677681000,"date":"2023-03-01","index":1930,"close":25.88,"high":27.03,"low":25.87,"open":26.49,"volume":3440400},{"timestamp":1677767400,"date":"2023-03-02","index":1931,"close":25.44,"high":25.71,"low":24.92,"open":25.4,"volume":4436200},{"timestamp":1677853800,"date":"2023-03-03","index":1932,"close":26.88,"high":27,"low":25.44,"open":25.54,"volume":3585500},{"timestamp":1678113000,"date":"2023-03-06","index":1933,"close":25.56,"high":26.93,"low":25.54,"open":26.85,"volume":3228700},{"timestamp":1678199400,"date":"2023-03-07","index":1934,"close":25.5,"high":26.21,"low":25.35,"open":25.53,"volume":3086500},{"timestamp":1678285800,"date":"2023-03-08","index":1935,"close":25.35,"high":25.53,"low":24.93,"open":25.5,"volume":2610100}]},{"date":"2022-10-26","estimated":-0.57,"reported":-0.45,"pre":[{"timestamp":1665495000,"date":"2022-10-11","index":1834,"close":24.71,"high":25.49,"low":23.9,"open":24.81,"volume":4594800},{"timestamp":1665581400,"date":"2022-10-12","index":1835,"close":25.03,"high":25.16,"low":24,"open":24.88,"volume":3788100},{"timestamp":1665667800,"date":"2022-10-13","index":1836,"close":24.57,"high":25.3,"low":23.23,"open":23.86,"volume":5607900},{"timestamp":1665754200,"date":"2022-10-14","index":1837,"close":23.16,"high":25.6,"low":23.08,"open":25.01,"volume":4264900},{"timestamp":1666013400,"date":"2022-10-17","index":1838,"close":24.63,"high":24.75,"low":23.7,"open":23.82,"volume":4460000},{"timestamp":1666099800,"date":"2022-10-18","index":1839,"close":25.45,"high":26.44,"low":24.78,"open":26,"volume":5385100},{"timestamp":1666186200,"date":"2022-10-19","index":1840,"close":24.25,"high":25.71,"low":24.2,"open":25.31,"volume":3804100},{"timestamp":1666272600,"date":"2022-10-20","index":1841,"close":23.92,"high":24.92,"low":23.76,"open":24.09,"volume":4853300},{"timestamp":1666359000,"date":"2022-10-21","index":1842,"close":24.03,"high":24.18,"low":23.1,"open":23.79,"volume":4201000},{"timestamp":1666618200,"date":"2022-10-24","index":1843,"close":24.63,"high":24.85,"low":23.63,"open":24.33,"volume":5132300},{"timestamp":1666704600,"date":"2022-10-25","index":1844,"close":26.75,"high":27.08,"low":24.8,"open":24.86,"volume":5703100}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":1845,"close":26.74,"high":28.25,"low":26.38,"open":26.64,"volume":7035700},{"timestamp":1666877400,"date":"2022-10-27","index":1846,"close":28.47,"high":30.7,"low":28,"open":30.32,"volume":11781900},{"timestamp":1666963800,"date":"2022-10-28","index":1847,"close":29.55,"high":29.72,"low":28.01,"open":28.15,"volume":5829600},{"timestamp":1667223000,"date":"2022-10-31","index":1848,"close":29.64,"high":30.22,"low":28.95,"open":29.48,"volume":4991500},{"timestamp":1667309400,"date":"2022-11-01","index":1849,"close":28.88,"high":30.72,"low":28.84,"open":30.1,"volume":3711000},{"timestamp":1667395800,"date":"2022-11-02","index":1850,"close":28.04,"high":30.15,"low":28.04,"open":28.85,"volume":5029700},{"timestamp":1667482200,"date":"2022-11-03","index":1851,"close":27.72,"high":28.22,"low":26.73,"open":27.26,"volume":4066000},{"timestamp":1667568600,"date":"2022-11-04","index":1852,"close":27.28,"high":28.67,"low":26.65,"open":28.61,"volume":3645900},{"timestamp":1667831400,"date":"2022-11-07","index":1853,"close":27.16,"high":27.94,"low":26.4,"open":27.51,"volume":3636300},{"timestamp":1667917800,"date":"2022-11-08","index":1854,"close":27.25,"high":28.33,"low":26.69,"open":27.25,"volume":3784900},{"timestamp":1668004200,"date":"2022-11-09","index":1855,"close":26.76,"high":27.33,"low":26.59,"open":26.85,"volume":4176800}]},{"date":"2022-07-27","estimated":-0.64,"reported":-19.22,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":1770,"close":39.82,"high":40.65,"low":37.72,"open":39.93,"volume":4185600},{"timestamp":1657719000,"date":"2022-07-13","index":1771,"close":40.1,"high":42.25,"low":38.51,"open":38.79,"volume":4065900},{"timestamp":1657805400,"date":"2022-07-14","index":1772,"close":39.18,"high":40.4,"low":38.5,"open":39.8,"volume":2319100},{"timestamp":1657891800,"date":"2022-07-15","index":1773,"close":40.58,"high":40.7,"low":38.72,"open":39.78,"volume":2685900},{"timestamp":1658151000,"date":"2022-07-18","index":1774,"close":39.5,"high":41.69,"low":39.05,"open":41.12,"volume":4026800},{"timestamp":1658237400,"date":"2022-07-19","index":1775,"close":41.15,"high":41.29,"low":38.93,"open":40.05,"volume":3132700},{"timestamp":1658323800,"date":"2022-07-20","index":1776,"close":43.2,"high":44.66,"low":41.24,"open":41.24,"volume":4254100},{"timestamp":1658410200,"date":"2022-07-21","index":1777,"close":43.66,"high":43.69,"low":39.49,"open":39.94,"volume":7270500},{"timestamp":1658496600,"date":"2022-07-22","index":1778,"close":41.18,"high":44.49,"low":40.41,"open":43.78,"volume":4327000},{"timestamp":1658755800,"date":"2022-07-25","index":1779,"close":42.08,"high":42.72,"low":40.25,"open":41.48,"volume":4024800},{"timestamp":1658842200,"date":"2022-07-26","index":1780,"close":40.19,"high":41.8,"low":39.93,"open":41.8,"volume":3087700}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":1781,"close":43.24,"high":43.24,"low":40.49,"open":41.1,"volume":7382900},{"timestamp":1659015000,"date":"2022-07-28","index":1782,"close":35.6,"high":36.91,"low":32.9,"open":35.28,"volume":26372900},{"timestamp":1659101400,"date":"2022-07-29","index":1783,"close":36.85,"high":36.86,"low":34.75,"open":35.07,"volume":9281700},{"timestamp":1659360600,"date":"2022-08-01","index":1784,"close":36.81,"high":38.68,"low":36.11,"open":36.52,"volume":5204300},{"timestamp":1659447000,"date":"2022-08-02","index":1785,"close":36.92,"high":37.09,"low":35.17,"open":35.62,"volume":5526900},{"timestamp":1659533400,"date":"2022-08-03","index":1786,"close":38.5,"high":39.24,"low":37.02,"open":37.55,"volume":5270900},{"timestamp":1659619800,"date":"2022-08-04","index":1787,"close":37.46,"high":39.91,"low":37.4,"open":38.82,"volume":5038200},{"timestamp":1659706200,"date":"2022-08-05","index":1788,"close":37.48,"high":37.53,"low":35.19,"open":36.5,"volume":4593500},{"timestamp":1659965400,"date":"2022-08-08","index":1789,"close":38.79,"high":39.83,"low":36.8,"open":37.86,"volume":4904000},{"timestamp":1660051800,"date":"2022-08-09","index":1790,"close":35.41,"high":38.12,"low":34.83,"open":38.02,"volume":5450500},{"timestamp":1660138200,"date":"2022-08-10","index":1791,"close":37.79,"high":38.1,"low":36.55,"open":37.26,"volume":3792600}]},{"date":"2022-04-27","estimated":-0.56,"reported":-0.46,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":1708,"close":65.81,"high":66.99,"low":62.84,"open":64.94,"volume":2653400},{"timestamp":1649770200,"date":"2022-04-12","index":1709,"close":66.77,"high":71.02,"low":66.08,"open":67.79,"volume":3498600},{"timestamp":1649856600,"date":"2022-04-13","index":1710,"close":68.79,"high":69.71,"low":65.36,"open":66.67,"volume":2332100},{"timestamp":1649943000,"date":"2022-04-14","index":1711,"close":65.18,"high":69.17,"low":64.78,"open":69.17,"volume":2832200},{"timestamp":1650288600,"date":"2022-04-18","index":1712,"close":62.01,"high":65.1,"low":60.75,"open":64.93,"volume":3353800},{"timestamp":1650375000,"date":"2022-04-19","index":1713,"close":64.62,"high":65.97,"low":61.26,"open":61.36,"volume":2455700},{"timestamp":1650461400,"date":"2022-04-20","index":1714,"close":61.69,"high":64.45,"low":61.46,"open":63.94,"volume":2972400},{"timestamp":1650547800,"date":"2022-04-21","index":1715,"close":59.05,"high":64.99,"low":58.44,"open":63.13,"volume":3990300},{"timestamp":1650634200,"date":"2022-04-22","index":1716,"close":58.25,"high":61.2,"low":57.33,"open":59.51,"volume":2716400},{"timestamp":1650893400,"date":"2022-04-25","index":1717,"close":60.56,"high":60.88,"low":57,"open":57.94,"volume":3218800},{"timestamp":1650979800,"date":"2022-04-26","index":1718,"close":57.77,"high":60.57,"low":57.75,"open":59.92,"volume":2541100}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":1719,"close":55.99,"high":59.69,"low":55.82,"open":57.24,"volume":10468800},{"timestamp":1651152600,"date":"2022-04-28","index":1720,"close":33.51,"high":34.4,"low":28.75,"open":31.56,"volume":87443900},{"timestamp":1651239000,"date":"2022-04-29","index":1721,"close":33.76,"high":35.85,"low":32.27,"open":32.31,"volume":33765300},{"timestamp":1651498200,"date":"2022-05-02","index":1722,"close":37.14,"high":37.41,"low":33.01,"open":33.52,"volume":23166600},{"timestamp":1651584600,"date":"2022-05-03","index":1723,"close":38.32,"high":39.88,"low":36.5,"open":36.54,"volume":19268900},{"timestamp":1651671000,"date":"2022-05-04","index":1724,"close":39.46,"high":39.85,"low":35.25,"open":37.77,"volume":15628600},{"timestamp":1651757400,"date":"2022-05-05","index":1725,"close":35.6,"high":38.67,"low":35.23,"open":38.24,"volume":12469900},{"timestamp":1651843800,"date":"2022-05-06","index":1726,"close":33.45,"high":36.13,"low":32.15,"open":36,"volume":13406100},{"timestamp":1652103000,"date":"2022-05-09","index":1727,"close":30.52,"high":33.45,"low":30.19,"open":33.08,"volume":12477800},{"timestamp":1652189400,"date":"2022-05-10","index":1728,"close":29.77,"high":32.29,"low":27.8,"open":31.32,"volume":15257400},{"timestamp":1652275800,"date":"2022-05-11","index":1729,"close":28.68,"high":31.13,"low":28.56,"open":29.84,"volume":10419600}]},{"date":"2022-02-22","estimated":-0.56,"reported":-0.07,"pre":[{"timestamp":1643985000,"date":"2022-02-04","index":1663,"close":74.55,"high":75.53,"low":71.64,"open":73.57,"volume":3379400},{"timestamp":1644244200,"date":"2022-02-07","index":1664,"close":74.53,"high":78,"low":73.6,"open":74,"volume":2109800},{"timestamp":1644330600,"date":"2022-02-08","index":1665,"close":69.95,"high":73.26,"low":68.41,"open":73.26,"volume":6804800},{"timestamp":1644417000,"date":"2022-02-09","index":1666,"close":75.89,"high":76.39,"low":70.77,"open":70.89,"volume":4497400},{"timestamp":1644503400,"date":"2022-02-10","index":1667,"close":73.41,"high":78.15,"low":72.77,"open":73.22,"volume":2975200},{"timestamp":1644589800,"date":"2022-02-11","index":1668,"close":72.83,"high":78.32,"low":71.7,"open":76.14,"volume":4234300},{"timestamp":1644849000,"date":"2022-02-14","index":1669,"close":70.84,"high":74.45,"low":70.02,"open":71.71,"volume":3941800},{"timestamp":1644935400,"date":"2022-02-15","index":1670,"close":74.93,"high":75.14,"low":72.09,"open":72.44,"volume":3314000},{"timestamp":1645021800,"date":"2022-02-16","index":1671,"close":73.77,"high":75,"low":73,"open":73.8,"volume":2860700},{"timestamp":1645108200,"date":"2022-02-17","index":1672,"close":70.49,"high":73.64,"low":70.08,"open":73.08,"volume":3229300},{"timestamp":1645194600,"date":"2022-02-18","index":1673,"close":65,"high":70.54,"low":64.92,"open":70.37,"volume":5976900}],"post":[{"timestamp":1645540200,"date":"2022-02-22","index":1674,"close":65.3,"high":68.47,"low":63.25,"open":63.67,"volume":7972600},{"timestamp":1645626600,"date":"2022-02-23","index":1675,"close":61.46,"high":69.14,"low":60.58,"open":64.14,"volume":12212900},{"timestamp":1645713000,"date":"2022-02-24","index":1676,"close":68.94,"high":69.24,"low":58.06,"open":59.21,"volume":7304600},{"timestamp":1645799400,"date":"2022-02-25","index":1677,"close":70.74,"high":71.5,"low":67.3,"open":68.8,"volume":4670100},{"timestamp":1646058600,"date":"2022-02-28","index":1678,"close":75.91,"high":79.9,"low":73.42,"open":79.61,"volume":19878000},{"timestamp":1646145000,"date":"2022-03-01","index":1679,"close":74.21,"high":77.27,"low":72.88,"open":76,"volume":4974400},{"timestamp":1646231400,"date":"2022-03-02","index":1680,"close":72.49,"high":74.28,"low":70.21,"open":74,"volume":4468200},{"timestamp":1646317800,"date":"2022-03-03","index":1681,"close":69.17,"high":73.87,"low":68.36,"open":73.54,"volume":3377200},{"timestamp":1646404200,"date":"2022-03-04","index":1682,"close":66.78,"high":70.69,"low":66.26,"open":69.36,"volume":3639900},{"timestamp":1646663400,"date":"2022-03-07","index":1683,"close":63.7,"high":69.58,"low":63.45,"open":66.91,"volume":3678200},{"timestamp":1646749800,"date":"2022-03-08","index":1684,"close":63.55,"high":66.29,"low":61.06,"open":63.21,"volume":3575200}]},{"date":"2021-10-27","estimated":-0.65,"reported":-0.53,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":1583,"close":131.68,"high":131.82,"low":129.14,"open":129.5,"volume":1511300},{"timestamp":1634131800,"date":"2021-10-13","index":1584,"close":136.02,"high":136.07,"low":132.26,"open":132.55,"volume":1924900},{"timestamp":1634218200,"date":"2021-10-14","index":1585,"close":136.88,"high":140.79,"low":136.24,"open":138.13,"volume":2232700},{"timestamp":1634304600,"date":"2021-10-15","index":1586,"close":135.4,"high":138.6,"low":133.85,"open":137.09,"volume":2166500},{"timestamp":1634563800,"date":"2021-10-18","index":1587,"close":136.21,"high":137.18,"low":134.83,"open":135.16,"volume":1573800},{"timestamp":1634650200,"date":"2021-10-19","index":1588,"close":139.76,"high":140.13,"low":136.05,"open":136.95,"volume":4279100},{"timestamp":1634736600,"date":"2021-10-20","index":1589,"close":140.48,"high":143.24,"low":139.75,"open":140.51,"volume":1961500},{"timestamp":1634823000,"date":"2021-10-21","index":1590,"close":140.53,"high":141.97,"low":139.17,"open":140,"volume":1664100},{"timestamp":1634909400,"date":"2021-10-22","index":1591,"close":137.79,"high":139.86,"low":135.75,"open":139.86,"volume":1504400},{"timestamp":1635168600,"date":"2021-10-25","index":1592,"close":141.98,"high":142.45,"low":135.58,"open":137.36,"volume":2172500},{"timestamp":1635255000,"date":"2021-10-26","index":1593,"close":141.3,"high":145.27,"low":140.69,"open":143.26,"volume":2981300}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":1594,"close":138.63,"high":143.05,"low":136.9,"open":140.62,"volume":2899600},{"timestamp":1635427800,"date":"2021-10-28","index":1595,"close":149.18,"high":153.17,"low":130.25,"open":131,"volume":9788400},{"timestamp":1635514200,"date":"2021-10-29","index":1596,"close":149.59,"high":152.91,"low":146.74,"open":148.25,"volume":3600400},{"timestamp":1635773400,"date":"2021-11-01","index":1597,"close":151.53,"high":152.8,"low":149.32,"open":149.51,"volume":2406800},{"timestamp":1635859800,"date":"2021-11-02","index":1598,"close":147.42,"high":152,"low":145.42,"open":151.44,"volume":2494400},{"timestamp":1635946200,"date":"2021-11-03","index":1599,"close":154.29,"high":155.41,"low":146.01,"open":146.76,"volume":3132500},{"timestamp":1636032600,"date":"2021-11-04","index":1600,"close":150,"high":156.82,"low":149.69,"open":155.03,"volume":2843700},{"timestamp":1636119000,"date":"2021-11-05","index":1601,"close":146.24,"high":148.7,"low":145.18,"open":148.35,"volume":3680200},{"timestamp":1636381800,"date":"2021-11-08","index":1602,"close":146.24,"high":147.58,"low":145.57,"open":146.3,"volume":1948700},{"timestamp":1636468200,"date":"2021-11-09","index":1603,"close":143.06,"high":146.21,"low":142.38,"open":146.02,"volume":2551900},{"timestamp":1636554600,"date":"2021-11-10","index":1604,"close":137.04,"high":142.78,"low":136.61,"open":140.18,"volume":3249500}]},{"date":"2021-07-27","estimated":-0.56,"reported":-0.86,"pre":[{"timestamp":1626096600,"date":"2021-07-12","index":1518,"close":155.99,"high":161.42,"low":155.46,"open":159.64,"volume":1622500},{"timestamp":1626183000,"date":"2021-07-13","index":1519,"close":154.21,"high":157.18,"low":153.78,"open":155.56,"volume":1632500},{"timestamp":1626269400,"date":"2021-07-14","index":1520,"close":148.85,"high":156.69,"low":148.07,"open":155.57,"volume":2745200},{"timestamp":1626355800,"date":"2021-07-15","index":1521,"close":146.21,"high":149.24,"low":142.36,"open":149,"volume":2879400},{"timestamp":1626442200,"date":"2021-07-16","index":1522,"close":146.78,"high":148.87,"low":145.61,"open":147.21,"volume":2085700},{"timestamp":1626701400,"date":"2021-07-19","index":1523,"close":151.37,"high":151.92,"low":143.15,"open":144.8,"volume":3196100},{"timestamp":1626787800,"date":"2021-07-20","index":1524,"close":154.83,"high":156.55,"low":152.79,"open":152.79,"volume":2982700},{"timestamp":1626874200,"date":"2021-07-21","index":1525,"close":153.32,"high":155.86,"low":151.37,"open":154.96,"volume":1703500},{"timestamp":1626960600,"date":"2021-07-22","index":1526,"close":152.87,"high":155.37,"low":151.6,"open":154.45,"volume":1303500},{"timestamp":1627047000,"date":"2021-07-23","index":1527,"close":151.59,"high":152.6,"low":147.86,"open":151.95,"volume":1630600},{"timestamp":1627306200,"date":"2021-07-26","index":1528,"close":149.75,"high":150.92,"low":148.57,"open":150.91,"volume":2138800}],"post":[{"timestamp":1627392600,"date":"2021-07-27","index":1529,"close":151.01,"high":152.17,"low":145.62,"open":149.93,"volume":2767200},{"timestamp":1627479000,"date":"2021-07-28","index":1530,"close":151.81,"high":152.29,"low":133.25,"open":134.78,"volume":11581900},{"timestamp":1627565400,"date":"2021-07-29","index":1531,"close":156.03,"high":156.78,"low":149.5,"open":150.51,"volume":3310500},{"timestamp":1627651800,"date":"2021-07-30","index":1532,"close":148.45,"high":155.37,"low":147.78,"open":154,"volume":2273000},{"timestamp":1627911000,"date":"2021-08-02","index":1533,"close":150.06,"high":152.89,"low":143.76,"open":147.01,"volume":2120600},{"timestamp":1627997400,"date":"2021-08-03","index":1534,"close":151.41,"high":152.85,"low":147.26,"open":149.2,"volume":2107600},{"timestamp":1628083800,"date":"2021-08-04","index":1535,"close":149.73,"high":151.83,"low":147.61,"open":149.66,"volume":2251100},{"timestamp":1628170200,"date":"2021-08-05","index":1536,"close":153.03,"high":154.22,"low":148.36,"open":150,"volume":2312600},{"timestamp":1628256600,"date":"2021-08-06","index":1537,"close":149.26,"high":153.29,"low":148.37,"open":153,"volume":1620900},{"timestamp":1628515800,"date":"2021-08-09","index":1538,"close":150.48,"high":152.62,"low":147.1,"open":149.32,"volume":1510100},{"timestamp":1628602200,"date":"2021-08-10","index":1539,"close":146.79,"high":153.26,"low":146.25,"open":152,"volume":2558100}]},{"date":"2021-04-28","estimated":-0.62,"reported":-1.31,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":1456,"close":189.25,"high":192.96,"low":184.43,"open":184.5,"volume":3787600},{"timestamp":1618407000,"date":"2021-04-14","index":1457,"close":188.11,"high":193.09,"low":186.12,"open":190,"volume":3178500},{"timestamp":1618493400,"date":"2021-04-15","index":1458,"close":192.38,"high":194.99,"low":189.66,"open":192.71,"volume":2393700},{"timestamp":1618579800,"date":"2021-04-16","index":1459,"close":190.1,"high":193.51,"low":187.88,"open":193,"volume":1574100},{"timestamp":1618839000,"date":"2021-04-19","index":1460,"close":184.09,"high":190.9,"low":180.72,"open":188.11,"volume":2725300},{"timestamp":1618925400,"date":"2021-04-20","index":1461,"close":180.91,"high":185.16,"low":177.23,"open":183.04,"volume":1807600},{"timestamp":1619011800,"date":"2021-04-21","index":1462,"close":182.83,"high":183.53,"low":177.11,"open":179.8,"volume":1392600},{"timestamp":1619098200,"date":"2021-04-22","index":1463,"close":181.42,"high":187.12,"low":179.22,"open":185,"volume":1905800},{"timestamp":1619184600,"date":"2021-04-23","index":1464,"close":182.45,"high":183.96,"low":180.66,"open":182.39,"volume":1811200},{"timestamp":1619443800,"date":"2021-04-26","index":1465,"close":190.06,"high":190.34,"low":180.53,"open":184.01,"volume":2922500},{"timestamp":1619530200,"date":"2021-04-27","index":1466,"close":189.95,"high":192.11,"low":188,"open":190.79,"volume":2170900}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":1467,"close":186.31,"high":189.65,"low":185.4,"open":186.33,"volume":2959500},{"timestamp":1619703000,"date":"2021-04-29","index":1468,"close":170.86,"high":178.68,"low":167.81,"open":174.71,"volume":12156900},{"timestamp":1619789400,"date":"2021-04-30","index":1469,"close":172.35,"high":174.57,"low":167.87,"open":169.24,"volume":4087200},{"timestamp":1620048600,"date":"2021-05-03","index":1470,"close":163.21,"high":172.39,"low":162.27,"open":172.39,"volume":4680000},{"timestamp":1620135000,"date":"2021-05-04","index":1471,"close":158.37,"high":160.64,"low":153.29,"open":160.5,"volume":6137400},{"timestamp":1620221400,"date":"2021-05-05","index":1472,"close":156.99,"high":161.17,"low":156.08,"open":159.4,"volume":3970400},{"timestamp":1620307800,"date":"2021-05-06","index":1473,"close":151.9,"high":156.53,"low":148.5,"open":155.79,"volume":5164000},{"timestamp":1620394200,"date":"2021-05-07","index":1474,"close":151.04,"high":157.16,"low":149.21,"open":152.82,"volume":4511600},{"timestamp":1620653400,"date":"2021-05-10","index":1475,"close":141.05,"high":150.27,"low":140.1,"open":150.27,"volume":5684300},{"timestamp":1620739800,"date":"2021-05-11","index":1476,"close":145.79,"high":148.51,"low":133.17,"open":133.74,"volume":6350300},{"timestamp":1620826200,"date":"2021-05-12","index":1477,"close":140.08,"high":145.96,"low":138.44,"open":142.01,"volume":3425000}]},{"date":"2021-02-24","estimated":-0.24,"reported":-3.07,"pre":[{"timestamp":1612794600,"date":"2021-02-08","index":1412,"close":294.54,"high":296.36,"low":286.42,"open":286.58,"volume":1944200},{"timestamp":1612881000,"date":"2021-02-09","index":1413,"close":288.5,"high":299.42,"low":287.06,"open":293.96,"volume":2085300},{"timestamp":1612967400,"date":"2021-02-10","index":1414,"close":290.43,"high":295.45,"low":277.36,"open":290.49,"volume":2024200},{"timestamp":1613053800,"date":"2021-02-11","index":1415,"close":283.69,"high":291.5,"low":278.4,"open":291.25,"volume":2063700},{"timestamp":1613140200,"date":"2021-02-12","index":1416,"close":293.66,"high":294.26,"low":279.77,"open":285.35,"volume":1847600},{"timestamp":1613485800,"date":"2021-02-16","index":1417,"close":291.21,"high":308,"low":285.74,"open":298.26,"volume":3341800},{"timestamp":1613572200,"date":"2021-02-17","index":1418,"close":287.86,"high":288.8,"low":274.51,"open":288.6,"volume":2247500},{"timestamp":1613658600,"date":"2021-02-18","index":1419,"close":283.1,"high":285.4,"low":276.66,"open":283.4,"volume":1621900},{"timestamp":1613745000,"date":"2021-02-19","index":1420,"close":292.51,"high":294.94,"low":283.9,"open":286.6,"volume":1929400},{"timestamp":1614004200,"date":"2021-02-22","index":1421,"close":268.76,"high":292.37,"low":267.26,"open":292.14,"volume":2858200},{"timestamp":1614090600,"date":"2021-02-23","index":1422,"close":256,"high":261.4,"low":235,"open":251.53,"volume":4694900}],"post":[{"timestamp":1614177000,"date":"2021-02-24","index":1423,"close":254.53,"high":259.55,"low":247.38,"open":256.56,"volume":3007100},{"timestamp":1614263400,"date":"2021-02-25","index":1424,"close":219.55,"high":246.66,"low":216.81,"open":240,"volume":9082300},{"timestamp":1614349800,"date":"2021-02-26","index":1425,"close":221.09,"high":225.73,"low":211.32,"open":222.15,"volume":6992600},{"timestamp":1614609000,"date":"2021-03-01","index":1426,"close":223.39,"high":229.87,"low":221.15,"open":227,"volume":4941000},{"timestamp":1614695400,"date":"2021-03-02","index":1427,"close":217.92,"high":231.48,"low":216.35,"open":229.4,"volume":3057700},{"timestamp":1614781800,"date":"2021-03-03","index":1428,"close":203.19,"high":216.2,"low":200.89,"open":214.63,"volume":5570600},{"timestamp":1614868200,"date":"2021-03-04","index":1429,"close":195.98,"high":206.35,"low":189.41,"open":201.25,"volume":6852200},{"timestamp":1614954600,"date":"2021-03-05","index":1430,"close":189.69,"high":197.71,"low":174,"open":194.15,"volume":8593200},{"timestamp":1615213800,"date":"2021-03-08","index":1431,"close":176.65,"high":193,"low":175.51,"open":188.15,"volume":4448600},{"timestamp":1615300200,"date":"2021-03-09","index":1432,"close":193.04,"high":196.42,"low":185.14,"open":186.69,"volume":4383700},{"timestamp":1615386600,"date":"2021-03-10","index":1433,"close":184.45,"high":198.49,"low":182.17,"open":196.3,"volume":5604200}]},{"date":"2020-10-28","estimated":-0.32,"reported":-0.43,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":1332,"close":231.8,"high":236.8,"low":219.42,"open":220.98,"volume":4452800},{"timestamp":1602682200,"date":"2020-10-14","index":1333,"close":230.45,"high":234.1,"low":226.71,"open":233.53,"volume":2184400},{"timestamp":1602768600,"date":"2020-10-15","index":1334,"close":224.35,"high":228.7,"low":220.01,"open":225.34,"volume":2062500},{"timestamp":1602855000,"date":"2020-10-16","index":1335,"close":221.29,"high":228.2,"low":220.63,"open":227.5,"volume":1277400},{"timestamp":1603114200,"date":"2020-10-19","index":1336,"close":223.69,"high":228.02,"low":221.58,"open":222.71,"volume":1669000},{"timestamp":1603200600,"date":"2020-10-20","index":1337,"close":222.23,"high":226.27,"low":221.29,"open":223.8,"volume":1271500},{"timestamp":1603287000,"date":"2020-10-21","index":1338,"close":216.77,"high":230.82,"low":212.65,"open":224.74,"volume":2223000},{"timestamp":1603373400,"date":"2020-10-22","index":1339,"close":214.8,"high":221.77,"low":214.14,"open":218.4,"volume":1545800},{"timestamp":1603459800,"date":"2020-10-23","index":1340,"close":216.32,"high":217,"low":212.1,"open":215,"volume":1347600},{"timestamp":1603719000,"date":"2020-10-26","index":1341,"close":212.15,"high":223.7,"low":209,"open":215,"volume":2214800},{"timestamp":1603805400,"date":"2020-10-27","index":1342,"close":223.06,"high":224.8,"low":214.51,"open":214.69,"volume":2835700}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":1343,"close":226.94,"high":231,"low":220.1,"open":220.13,"volume":4575900},{"timestamp":1603978200,"date":"2020-10-29","index":1344,"close":217.89,"high":228.06,"low":213.75,"open":217.59,"volume":11257900},{"timestamp":1604064600,"date":"2020-10-30","index":1345,"close":196.46,"high":215.99,"low":192.14,"open":215.99,"volume":6095700},{"timestamp":1604327400,"date":"2020-11-02","index":1346,"close":190.4,"high":194.93,"low":186.5,"open":194,"volume":5631100},{"timestamp":1604413800,"date":"2020-11-03","index":1347,"close":195.24,"high":196.92,"low":190.29,"open":192,"volume":3380200},{"timestamp":1604500200,"date":"2020-11-04","index":1348,"close":198.74,"high":206.14,"low":197.11,"open":200,"volume":3985200},{"timestamp":1604586600,"date":"2020-11-05","index":1349,"close":208.51,"high":209.35,"low":203.48,"open":205.6,"volume":3273000},{"timestamp":1604673000,"date":"2020-11-06","index":1350,"close":206.14,"high":209.27,"low":205.55,"open":208.5,"volume":2418600},{"timestamp":1604932200,"date":"2020-11-09","index":1351,"close":177.98,"high":193.7,"low":175.4,"open":191.38,"volume":10987200},{"timestamp":1605018600,"date":"2020-11-10","index":1352,"close":172.44,"high":180.99,"low":168.5,"open":180.41,"volume":7792100},{"timestamp":1605105000,"date":"2020-11-11","index":1353,"close":182.55,"high":183.12,"low":173.65,"open":177.55,"volume":4549400}]},{"date":"2020-07-29","estimated":-0.23,"reported":-0.23,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":1268,"close":209.22,"high":224.5,"low":203.5,"open":220.4,"volume":3039400},{"timestamp":1594819800,"date":"2020-07-15","index":1269,"close":221.83,"high":222.69,"low":203.34,"open":209.56,"volume":2425800},{"timestamp":1594906200,"date":"2020-07-16","index":1270,"close":218.56,"high":220.99,"low":213.21,"open":219.06,"volume":1362900},{"timestamp":1594992600,"date":"2020-07-17","index":1271,"close":217.77,"high":222.38,"low":216.34,"open":218.56,"volume":1032900},{"timestamp":1595251800,"date":"2020-07-20","index":1272,"close":227.27,"high":228.09,"low":218.94,"open":220.21,"volume":1578000},{"timestamp":1595338200,"date":"2020-07-21","index":1273,"close":226.66,"high":231.45,"low":224.05,"open":230.34,"volume":1351000},{"timestamp":1595424600,"date":"2020-07-22","index":1274,"close":223.98,"high":230.86,"low":220.35,"open":228.82,"volume":1078800},{"timestamp":1595511000,"date":"2020-07-23","index":1275,"close":219.88,"high":230.28,"low":216.39,"open":226.84,"volume":1296200},{"timestamp":1595597400,"date":"2020-07-24","index":1276,"close":212.85,"high":218.24,"low":206.22,"open":214.71,"volume":1302600},{"timestamp":1595856600,"date":"2020-07-27","index":1277,"close":212.75,"high":217.82,"low":208.75,"open":215,"volume":1612900},{"timestamp":1595943000,"date":"2020-07-28","index":1278,"close":212.68,"high":218.05,"low":211.79,"open":213.5,"volume":967900}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":1279,"close":218.25,"high":219.8,"low":212.94,"open":216,"volume":1862900},{"timestamp":1596115800,"date":"2020-07-30","index":1280,"close":237.07,"high":239.44,"low":210.95,"open":211.84,"volume":3985700},{"timestamp":1596202200,"date":"2020-07-31","index":1281,"close":237.63,"high":240,"low":230.01,"open":240,"volume":2478700},{"timestamp":1596461400,"date":"2020-08-03","index":1282,"close":237.14,"high":239.6,"low":234,"open":234.07,"volume":1741400},{"timestamp":1596547800,"date":"2020-08-04","index":1283,"close":249.42,"high":253,"low":235.57,"open":240,"volume":2923500},{"timestamp":1596634200,"date":"2020-08-05","index":1284,"close":202.01,"high":239,"low":199.46,"open":238.17,"volume":27423400},{"timestamp":1596720600,"date":"2020-08-06","index":1285,"close":212.5,"high":219.75,"low":209,"open":216,"volume":10382100},{"timestamp":1596807000,"date":"2020-08-07","index":1286,"close":193.72,"high":215.99,"low":191,"open":215,"volume":9661000},{"timestamp":1597066200,"date":"2020-08-10","index":1287,"close":193.74,"high":197.35,"low":185,"open":197.01,"volume":9062200},{"timestamp":1597152600,"date":"2020-08-11","index":1288,"close":183.75,"high":191.1,"low":182.51,"open":190,"volume":6227800},{"timestamp":1597239000,"date":"2020-08-12","index":1289,"close":185.09,"high":188.11,"low":181.75,"open":185.09,"volume":4050500}]},{"date":"2020-04-29","estimated":-0.36,"reported":-0.4,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":1205,"close":157.33,"high":160.99,"low":151.56,"open":156.69,"volume":2401600},{"timestamp":1586957400,"date":"2020-04-15","index":1206,"close":171.77,"high":172.42,"low":156.06,"open":160.89,"volume":5345000},{"timestamp":1587043800,"date":"2020-04-16","index":1207,"close":174.25,"high":174.43,"low":165,"open":166.5,"volume":3547400},{"timestamp":1587130200,"date":"2020-04-17","index":1208,"close":173.27,"high":174.07,"low":165.38,"open":167,"volume":3244800},{"timestamp":1587389400,"date":"2020-04-20","index":1209,"close":181.46,"high":183.5,"low":170.56,"open":171.69,"volume":2848600},{"timestamp":1587475800,"date":"2020-04-21","index":1210,"close":172.39,"high":189.46,"low":165.6,"open":184.76,"volume":3276300},{"timestamp":1587562200,"date":"2020-04-22","index":1211,"close":179.65,"high":183.11,"low":174,"open":174.26,"volume":2116900},{"timestamp":1587648600,"date":"2020-04-23","index":1212,"close":187.73,"high":189.97,"low":179.65,"open":181,"volume":2442300},{"timestamp":1587735000,"date":"2020-04-24","index":1213,"close":193.53,"high":196.51,"low":187.75,"open":190.12,"volume":2845900},{"timestamp":1587994200,"date":"2020-04-27","index":1214,"close":194.89,"high":203.85,"low":193.65,"open":196.03,"volume":3635400},{"timestamp":1588080600,"date":"2020-04-28","index":1215,"close":181.15,"high":195.81,"low":172.68,"open":195.61,"volume":5505100}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":1216,"close":175.1,"high":181.75,"low":173,"open":175,"volume":3923700},{"timestamp":1588253400,"date":"2020-04-30","index":1217,"close":164.59,"high":169.79,"low":155.25,"open":166.65,"volume":5573600},{"timestamp":1588339800,"date":"2020-05-01","index":1218,"close":169.43,"high":170.29,"low":160.39,"open":162.1,"volume":2632600},{"timestamp":1588599000,"date":"2020-05-04","index":1219,"close":174.3,"high":175.18,"low":167.07,"open":170.71,"volume":2724000},{"timestamp":1588685400,"date":"2020-05-05","index":1220,"close":169.59,"high":177.52,"low":167.3,"open":176,"volume":2444600},{"timestamp":1588771800,"date":"2020-05-06","index":1221,"close":176.01,"high":180.13,"low":169.62,"open":171.18,"volume":1916800},{"timestamp":1588858200,"date":"2020-05-07","index":1222,"close":174.93,"high":180.81,"low":173.7,"open":177.67,"volume":1631100},{"timestamp":1588944600,"date":"2020-05-08","index":1223,"close":176.5,"high":178.45,"low":168.48,"open":175,"volume":2209800},{"timestamp":1589203800,"date":"2020-05-11","index":1224,"close":190.62,"high":193.99,"low":177.56,"open":178.6,"volume":3259900},{"timestamp":1589290200,"date":"2020-05-12","index":1225,"close":184.15,"high":194.36,"low":183.7,"open":191.88,"volume":2013100},{"timestamp":1589376600,"date":"2020-05-13","index":1226,"close":188.19,"high":196.19,"low":179.06,"open":189.58,"volume":3377600}]},{"date":"2020-02-26","estimated":-0.33,"reported":-0.26,"pre":[{"timestamp":1581345000,"date":"2020-02-10","index":1161,"close":109.7,"high":109.93,"low":105.85,"open":106,"volume":1030800},{"timestamp":1581431400,"date":"2020-02-11","index":1162,"close":110.43,"high":112.09,"low":109.85,"open":110.5,"volume":1050300},{"timestamp":1581517800,"date":"2020-02-12","index":1163,"close":110,"high":111.27,"low":106,"open":108.19,"volume":1339200},{"timestamp":1581604200,"date":"2020-02-13","index":1164,"close":112.02,"high":113.08,"low":108.94,"open":109.62,"volume":1091700},{"timestamp":1581690600,"date":"2020-02-14","index":1165,"close":111.77,"high":113.16,"low":110.35,"open":112.6,"volume":1090800},{"timestamp":1582036200,"date":"2020-02-18","index":1166,"close":117.24,"high":117.87,"low":110.8,"open":111,"volume":1862200},{"timestamp":1582122600,"date":"2020-02-19","index":1167,"close":117.36,"high":119.26,"low":116.64,"open":118.64,"volume":2199000},{"timestamp":1582209000,"date":"2020-02-20","index":1168,"close":115.9,"high":117.15,"low":111.75,"open":117,"volume":1894300},{"timestamp":1582295400,"date":"2020-02-21","index":1169,"close":113.54,"high":115.6,"low":110.75,"open":115.45,"volume":1581700},{"timestamp":1582554600,"date":"2020-02-24","index":1170,"close":114.26,"high":115.71,"low":106.05,"open":107.5,"volume":1913500},{"timestamp":1582641000,"date":"2020-02-25","index":1171,"close":118.4,"high":125.91,"low":110.5,"open":114.94,"volume":3651600}],"post":[{"timestamp":1582727400,"date":"2020-02-26","index":1172,"close":116.86,"high":120.26,"low":113.01,"open":120,"volume":3452500},{"timestamp":1582813800,"date":"2020-02-27","index":1173,"close":135.15,"high":148,"low":129.04,"open":138.9,"volume":8996500},{"timestamp":1582900200,"date":"2020-02-28","index":1174,"close":124.96,"high":145,"low":120.15,"open":139.7,"volume":6011500},{"timestamp":1583159400,"date":"2020-03-02","index":1175,"close":124.49,"high":128.47,"low":121.06,"open":126.94,"volume":2969900},{"timestamp":1583245800,"date":"2020-03-03","index":1176,"close":123.58,"high":124.63,"low":119.37,"open":124.5,"volume":2242300},{"timestamp":1583332200,"date":"2020-03-04","index":1177,"close":124.64,"high":126,"low":122.59,"open":125.17,"volume":2355900},{"timestamp":1583418600,"date":"2020-03-05","index":1178,"close":134.33,"high":138.07,"low":122.76,"open":123.4,"volume":4000300},{"timestamp":1583505000,"date":"2020-03-06","index":1179,"close":135.9,"high":140.63,"low":132.36,"open":139.03,"volume":4198500},{"timestamp":1583760600,"date":"2020-03-09","index":1180,"close":133.54,"high":136.09,"low":120,"open":125.81,"volume":2441500},{"timestamp":1583847000,"date":"2020-03-10","index":1181,"close":146.07,"high":150.97,"low":127.56,"open":137.51,"volume":5538800},{"timestamp":1583933400,"date":"2020-03-11","index":1182,"close":137.4,"high":153.75,"low":130.1,"open":152.06,"volume":6149800}]}] diff --git a/data/TGT_full.json b/data/TGT_full.json index 85ca4db5c..d734ecc09 100644 --- a/data/TGT_full.json +++ b/data/TGT_full.json @@ -1 +1 @@ -[{"date":"2025-08-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-20","estimated":2.3,"reported":null,"pre":[],"post":[]},{"date":"2024-08-21","estimated":2.18,"reported":2.57,"pre":[{"timestamp":1722951000,"date":"2024-08-06","index":12547,"close":133.85,"high":135.91,"low":133.25,"open":134.51,"volume":5005500},{"timestamp":1723037400,"date":"2024-08-07","index":12548,"close":133.47,"high":137.75,"low":133.34,"open":136.18,"volume":3209700},{"timestamp":1723123800,"date":"2024-08-08","index":12549,"close":133.97,"high":135.99,"low":133.07,"open":134.79,"volume":3894000},{"timestamp":1723210200,"date":"2024-08-09","index":12550,"close":135.5,"high":135.6,"low":132.75,"open":133.61,"volume":3778100},{"timestamp":1723469400,"date":"2024-08-12","index":12551,"close":135.02,"high":136.54,"low":134.12,"open":134.59,"volume":3695600},{"timestamp":1723555800,"date":"2024-08-13","index":12552,"close":136.66,"high":136.91,"low":133.67,"open":135.68,"volume":3319800},{"timestamp":1723642200,"date":"2024-08-14","index":12553,"close":135.76,"high":136.91,"low":135.51,"open":136.7,"volume":4838000},{"timestamp":1723728600,"date":"2024-08-15","index":12554,"close":141.66,"high":143.88,"low":140.56,"open":143.29,"volume":4640600},{"timestamp":1723815000,"date":"2024-08-16","index":12555,"close":144.04,"high":144.24,"low":140.89,"open":141.12,"volume":3473900},{"timestamp":1724074200,"date":"2024-08-19","index":12556,"close":144.63,"high":148.64,"low":144.42,"open":144.5,"volume":4427000},{"timestamp":1724160600,"date":"2024-08-20","index":12557,"close":144.33,"high":145.7,"low":142.88,"open":144.5,"volume":6815100}],"post":[{"timestamp":1724247000,"date":"2024-08-21","index":12558,"close":159.25,"high":167.4,"low":158.97,"open":167.33,"volume":25572100},{"timestamp":1724333400,"date":"2024-08-22","index":12559,"close":156.82,"high":160.12,"low":156.42,"open":159.9,"volume":7452400},{"timestamp":1724419800,"date":"2024-08-23","index":12560,"close":158.5,"high":159.62,"low":156.74,"open":157.58,"volume":3188300},{"timestamp":1724679000,"date":"2024-08-26","index":12561,"close":158.9,"high":161.84,"low":157.97,"open":159.31,"volume":3655200},{"timestamp":1724765400,"date":"2024-08-27","index":12562,"close":158.68,"high":159.77,"low":157.76,"open":158.9,"volume":3252300},{"timestamp":1724851800,"date":"2024-08-28","index":12563,"close":156.86,"high":158.32,"low":155.69,"open":157.75,"volume":2666500},{"timestamp":1724938200,"date":"2024-08-29","index":12564,"close":153.42,"high":156.26,"low":152.47,"open":156.26,"volume":3879500},{"timestamp":1725024600,"date":"2024-08-30","index":12565,"close":153.62,"high":154.15,"low":152.19,"open":153.69,"volume":3933200},{"timestamp":1725370200,"date":"2024-09-03","index":12566,"close":151.8,"high":154.96,"low":151.35,"open":152.99,"volume":4071000},{"timestamp":1725456600,"date":"2024-09-04","index":12567,"close":152.48,"high":153.74,"low":148.87,"open":152.65,"volume":3841000},{"timestamp":1725543000,"date":"2024-09-05","index":12568,"close":151.9,"high":153.55,"low":150.67,"open":153.06,"volume":3358900}]},{"date":"2024-05-22","estimated":2.06,"reported":2.03,"pre":[{"timestamp":1715088600,"date":"2024-05-07","index":12485,"close":160.41,"high":162.36,"low":159.84,"open":161.07,"volume":3492500},{"timestamp":1715175000,"date":"2024-05-08","index":12486,"close":159.59,"high":161.25,"low":158.99,"open":159,"volume":2678300},{"timestamp":1715261400,"date":"2024-05-09","index":12487,"close":164.32,"high":164.4,"low":159.04,"open":159.44,"volume":2538000},{"timestamp":1715347800,"date":"2024-05-10","index":12488,"close":163.13,"high":165.65,"low":161.7,"open":164.61,"volume":2414100},{"timestamp":1715607000,"date":"2024-05-13","index":12489,"close":160.9,"high":164.4,"low":160.59,"open":164.21,"volume":2629000},{"timestamp":1715693400,"date":"2024-05-14","index":12490,"close":158.96,"high":161.6,"low":158.58,"open":160.3,"volume":2707900},{"timestamp":1715779800,"date":"2024-05-15","index":12491,"close":157.51,"high":161.08,"low":157.04,"open":160.61,"volume":2563700},{"timestamp":1715866200,"date":"2024-05-16","index":12492,"close":160.65,"high":163.65,"low":159.72,"open":160.25,"volume":5232900},{"timestamp":1715952600,"date":"2024-05-17","index":12493,"close":160.13,"high":160.47,"low":159.1,"open":160.18,"volume":4005500},{"timestamp":1716211800,"date":"2024-05-20","index":12494,"close":156.71,"high":160.8,"low":155.96,"open":159.9,"volume":4429200},{"timestamp":1716298200,"date":"2024-05-21","index":12495,"close":155.78,"high":156.84,"low":154.65,"open":156.71,"volume":6291000}],"post":[{"timestamp":1716384600,"date":"2024-05-22","index":12496,"close":143.27,"high":145.67,"low":139.98,"open":140.54,"volume":18724000},{"timestamp":1716471000,"date":"2024-05-23","index":12497,"close":144.41,"high":145.58,"low":141.76,"open":142.5,"volume":6661100},{"timestamp":1716557400,"date":"2024-05-24","index":12498,"close":145.23,"high":145.73,"low":143.56,"open":144.9,"volume":3549300},{"timestamp":1716903000,"date":"2024-05-28","index":12499,"close":147.1,"high":147.44,"low":144.53,"open":145,"volume":4344300},{"timestamp":1716989400,"date":"2024-05-29","index":12500,"close":147.74,"high":148.13,"low":145.5,"open":146.05,"volume":3038500},{"timestamp":1717075800,"date":"2024-05-30","index":12501,"close":149.87,"high":150.36,"low":147.92,"open":148.52,"volume":4239400},{"timestamp":1717162200,"date":"2024-05-31","index":12502,"close":156.16,"high":156.93,"low":148.76,"open":148.88,"volume":7501000},{"timestamp":1717421400,"date":"2024-06-03","index":12503,"close":153.03,"high":154.49,"low":151.38,"open":152.09,"volume":4162500},{"timestamp":1717507800,"date":"2024-06-04","index":12504,"close":150.55,"high":154.19,"low":150.11,"open":152.37,"volume":4683700},{"timestamp":1717594200,"date":"2024-06-05","index":12505,"close":147.35,"high":150.98,"low":146.75,"open":150.5,"volume":5746100},{"timestamp":1717680600,"date":"2024-06-06","index":12506,"close":145.13,"high":147.19,"low":145.05,"open":146.7,"volume":4682900}]},{"date":"2024-03-05","estimated":2.42,"reported":2.98,"pre":[{"timestamp":1708093800,"date":"2024-02-16","index":12430,"close":149.61,"high":150.29,"low":145.13,"open":145.73,"volume":4318400},{"timestamp":1708439400,"date":"2024-02-20","index":12431,"close":149.89,"high":152.11,"low":149.21,"open":150,"volume":3474400},{"timestamp":1708525800,"date":"2024-02-21","index":12432,"close":148.79,"high":149.85,"low":147.86,"open":149.31,"volume":2307600},{"timestamp":1708612200,"date":"2024-02-22","index":12433,"close":150.34,"high":150.98,"low":147.99,"open":148.79,"volume":2503800},{"timestamp":1708698600,"date":"2024-02-23","index":12434,"close":151.48,"high":152.78,"low":150.41,"open":150.98,"volume":3503600},{"timestamp":1708957800,"date":"2024-02-26","index":12435,"close":150.15,"high":150.95,"low":149.1,"open":150.61,"volume":3856900},{"timestamp":1709044200,"date":"2024-02-27","index":12436,"close":151.99,"high":152.31,"low":150.45,"open":150.79,"volume":2851700},{"timestamp":1709130600,"date":"2024-02-28","index":12437,"close":151.44,"high":152.25,"low":150.65,"open":151.33,"volume":2298300},{"timestamp":1709217000,"date":"2024-02-29","index":12438,"close":152.92,"high":153.65,"low":152,"open":152.39,"volume":4447800},{"timestamp":1709303400,"date":"2024-03-01","index":12439,"close":155.29,"high":155.54,"low":152,"open":153.24,"volume":4284000},{"timestamp":1709562600,"date":"2024-03-04","index":12440,"close":150.49,"high":154.77,"low":150.09,"open":153.19,"volume":9096100}],"post":[{"timestamp":1709649000,"date":"2024-03-05","index":12441,"close":168.58,"high":170.47,"low":165.21,"open":166.06,"volume":22986800},{"timestamp":1709735400,"date":"2024-03-06","index":12442,"close":173.54,"high":175.53,"low":171.6,"open":172.22,"volume":8955200},{"timestamp":1709821800,"date":"2024-03-07","index":12443,"close":171.54,"high":175.27,"low":171.32,"open":175,"volume":3644700},{"timestamp":1709908200,"date":"2024-03-08","index":12444,"close":169.72,"high":172.29,"low":169.45,"open":171.34,"volume":3361800},{"timestamp":1710163800,"date":"2024-03-11","index":12445,"close":168.07,"high":170.58,"low":166.68,"open":170.19,"volume":3142400},{"timestamp":1710250200,"date":"2024-03-12","index":12446,"close":167.57,"high":169.06,"low":167.53,"open":168.64,"volume":2292100},{"timestamp":1710336600,"date":"2024-03-13","index":12447,"close":166.67,"high":167.54,"low":164.19,"open":167.24,"volume":5546300},{"timestamp":1710423000,"date":"2024-03-14","index":12448,"close":164.31,"high":167.17,"low":163.04,"open":166.76,"volume":3365900},{"timestamp":1710509400,"date":"2024-03-15","index":12449,"close":164.22,"high":165.25,"low":162.71,"open":162.87,"volume":5074900},{"timestamp":1710768600,"date":"2024-03-18","index":12450,"close":167.59,"high":168.19,"low":163.44,"open":163.98,"volume":3189600},{"timestamp":1710855000,"date":"2024-03-19","index":12451,"close":168.21,"high":168.61,"low":166.3,"open":167.07,"volume":2290500}]},{"date":"2023-11-15","estimated":1.48,"reported":2.1,"pre":[{"timestamp":1698759000,"date":"2023-10-31","index":12356,"close":110.79,"high":111.28,"low":108.46,"open":108.88,"volume":5549400},{"timestamp":1698845400,"date":"2023-11-01","index":12357,"close":109.54,"high":111.08,"low":108.61,"open":111.08,"volume":3081500},{"timestamp":1698931800,"date":"2023-11-02","index":12358,"close":111.07,"high":111.83,"low":108.92,"open":110.24,"volume":3817800},{"timestamp":1699018200,"date":"2023-11-03","index":12359,"close":112.85,"high":114.21,"low":112.08,"open":112.2,"volume":4340100},{"timestamp":1699281000,"date":"2023-11-06","index":12360,"close":111.05,"high":113.44,"low":110.92,"open":113.29,"volume":3696200},{"timestamp":1699367400,"date":"2023-11-07","index":12361,"close":111.35,"high":112.67,"low":110.8,"open":110.83,"volume":2859100},{"timestamp":1699453800,"date":"2023-11-08","index":12362,"close":109.85,"high":111.94,"low":109.3,"open":111.04,"volume":4514000},{"timestamp":1699540200,"date":"2023-11-09","index":12363,"close":106.79,"high":110.31,"low":106.33,"open":110.31,"volume":5604600},{"timestamp":1699626600,"date":"2023-11-10","index":12364,"close":108.33,"high":108.63,"low":105.23,"open":107.11,"volume":6235800},{"timestamp":1699885800,"date":"2023-11-13","index":12365,"close":107.3,"high":108.83,"low":107.13,"open":108.72,"volume":4016000},{"timestamp":1699972200,"date":"2023-11-14","index":12366,"close":110.79,"high":112.31,"low":108.08,"open":108.25,"volume":7656100}],"post":[{"timestamp":1700058600,"date":"2023-11-15","index":12367,"close":130.46,"high":131.53,"low":124.88,"open":126.08,"volume":32230800},{"timestamp":1700145000,"date":"2023-11-16","index":12368,"close":129.94,"high":130.81,"low":127.19,"open":127.26,"volume":12033200},{"timestamp":1700231400,"date":"2023-11-17","index":12369,"close":129.89,"high":131.09,"low":128.9,"open":130.38,"volume":5982500},{"timestamp":1700490600,"date":"2023-11-20","index":12370,"close":129.65,"high":130.23,"low":128.37,"open":129.35,"volume":5810200},{"timestamp":1700577000,"date":"2023-11-21","index":12371,"close":130.8,"high":130.87,"low":128.71,"open":130.22,"volume":4057900},{"timestamp":1700663400,"date":"2023-11-22","index":12372,"close":130.5,"high":132.36,"low":129.89,"open":130.5,"volume":3587900},{"timestamp":1700836200,"date":"2023-11-24","index":12373,"close":131.46,"high":131.47,"low":129.76,"open":130.5,"volume":1863100},{"timestamp":1701095400,"date":"2023-11-27","index":12374,"close":131.33,"high":132.35,"low":130.25,"open":131.15,"volume":3736700},{"timestamp":1701181800,"date":"2023-11-28","index":12375,"close":131.67,"high":131.8,"low":130.22,"open":131.33,"volume":3804900},{"timestamp":1701268200,"date":"2023-11-29","index":12376,"close":131.32,"high":133.1,"low":131.17,"open":131.96,"volume":2918900},{"timestamp":1701354600,"date":"2023-11-30","index":12377,"close":133.81,"high":133.96,"low":130.39,"open":132.21,"volume":5759500}]},{"date":"2023-08-16","estimated":1.39,"reported":1.8,"pre":[{"timestamp":1690896600,"date":"2023-08-01","index":12292,"close":132.99,"high":136.54,"low":132.95,"open":136.33,"volume":4060700},{"timestamp":1690983000,"date":"2023-08-02","index":12293,"close":133.54,"high":134.09,"low":131.82,"open":132.2,"volume":3562700},{"timestamp":1691069400,"date":"2023-08-03","index":12294,"close":132.73,"high":134.04,"low":132.6,"open":133.23,"volume":3723100},{"timestamp":1691155800,"date":"2023-08-04","index":12295,"close":132.53,"high":134.62,"low":131.97,"open":133.8,"volume":3479900},{"timestamp":1691415000,"date":"2023-08-07","index":12296,"close":131.94,"high":133.7,"low":131.34,"open":133.02,"volume":3036700},{"timestamp":1691501400,"date":"2023-08-08","index":12297,"close":130.98,"high":131.21,"low":129.35,"open":130.62,"volume":4359100},{"timestamp":1691587800,"date":"2023-08-09","index":12298,"close":130.6,"high":132.07,"low":130.26,"open":131.35,"volume":2761200},{"timestamp":1691674200,"date":"2023-08-10","index":12299,"close":130.92,"high":132.51,"low":130.52,"open":131.25,"volume":4375600},{"timestamp":1691760600,"date":"2023-08-11","index":12300,"close":131.05,"high":131.69,"low":130.02,"open":130.03,"volume":3802400},{"timestamp":1692019800,"date":"2023-08-14","index":12301,"close":129.42,"high":131.82,"low":128.87,"open":130.73,"volume":4425100},{"timestamp":1692106200,"date":"2023-08-15","index":12302,"close":125.05,"high":129.32,"low":124.96,"open":127.95,"volume":9416500}],"post":[{"timestamp":1692192600,"date":"2023-08-16","index":12303,"close":128.75,"high":135.25,"low":127.53,"open":135,"volume":23754400},{"timestamp":1692279000,"date":"2023-08-17","index":12304,"close":130.11,"high":132.85,"low":128.43,"open":128.54,"volume":8659600},{"timestamp":1692365400,"date":"2023-08-18","index":12305,"close":131.21,"high":132.42,"low":129.06,"open":129.61,"volume":5754500},{"timestamp":1692624600,"date":"2023-08-21","index":12306,"close":127.79,"high":131.75,"low":127.43,"open":130.49,"volume":5928600},{"timestamp":1692711000,"date":"2023-08-22","index":12307,"close":124.94,"high":126.07,"low":122.64,"open":125.52,"volume":8792900},{"timestamp":1692797400,"date":"2023-08-23","index":12308,"close":123.21,"high":125.39,"low":122.79,"open":124.32,"volume":4797500},{"timestamp":1692883800,"date":"2023-08-24","index":12309,"close":124.1,"high":124.44,"low":122.12,"open":122.62,"volume":4308100},{"timestamp":1692970200,"date":"2023-08-25","index":12310,"close":121.79,"high":124.1,"low":120.75,"open":124,"volume":7279700},{"timestamp":1693229400,"date":"2023-08-28","index":12311,"close":123.43,"high":123.73,"low":121.44,"open":121.93,"volume":5116600},{"timestamp":1693315800,"date":"2023-08-29","index":12312,"close":126.16,"high":127.66,"low":123.77,"open":123.82,"volume":5267400},{"timestamp":1693402200,"date":"2023-08-30","index":12313,"close":126.95,"high":127.35,"low":125.37,"open":125.77,"volume":3276700}]},{"date":"2023-05-17","estimated":1.76,"reported":2.05,"pre":[{"timestamp":1683034200,"date":"2023-05-02","index":12230,"close":155.72,"high":156.8,"low":153.57,"open":156.55,"volume":2277400},{"timestamp":1683120600,"date":"2023-05-03","index":12231,"close":154.57,"high":158.62,"low":154.34,"open":155.32,"volume":2385700},{"timestamp":1683207000,"date":"2023-05-04","index":12232,"close":152.53,"high":154.5,"low":150.87,"open":154.18,"volume":2653600},{"timestamp":1683293400,"date":"2023-05-05","index":12233,"close":156.3,"high":157.77,"low":154.17,"open":154.49,"volume":2186900},{"timestamp":1683552600,"date":"2023-05-08","index":12234,"close":156.5,"high":157.79,"low":155.65,"open":156.48,"volume":1495200},{"timestamp":1683639000,"date":"2023-05-09","index":12235,"close":157.42,"high":157.86,"low":155.42,"open":155.7,"volume":1886000},{"timestamp":1683725400,"date":"2023-05-10","index":12236,"close":157.73,"high":159.3,"low":155.02,"open":158.18,"volume":2804800},{"timestamp":1683811800,"date":"2023-05-11","index":12237,"close":158.87,"high":159.31,"low":156.54,"open":157.38,"volume":2832000},{"timestamp":1683898200,"date":"2023-05-12","index":12238,"close":157.99,"high":159.3,"low":156.03,"open":157.8,"volume":3361600},{"timestamp":1684157400,"date":"2023-05-15","index":12239,"close":160.57,"high":160.79,"low":157.4,"open":157.97,"volume":4055200},{"timestamp":1684243800,"date":"2023-05-16","index":12240,"close":156.91,"high":160.85,"low":154.7,"open":157.38,"volume":5805900}],"post":[{"timestamp":1684330200,"date":"2023-05-17","index":12241,"close":160.96,"high":162.84,"low":155.12,"open":155.8,"volume":8387700},{"timestamp":1684416600,"date":"2023-05-18","index":12242,"close":154.18,"high":161.62,"low":153.25,"open":160.87,"volume":7881600},{"timestamp":1684503000,"date":"2023-05-19","index":12243,"close":152.28,"high":155.27,"low":150.93,"open":154.9,"volume":4454700},{"timestamp":1684762200,"date":"2023-05-22","index":12244,"close":151.91,"high":152.74,"low":149.77,"open":151,"volume":3717000},{"timestamp":1684848600,"date":"2023-05-23","index":12245,"close":147.16,"high":151.33,"low":146.94,"open":150.33,"volume":4374100},{"timestamp":1684935000,"date":"2023-05-24","index":12246,"close":143.1,"high":145.89,"low":142.13,"open":145.8,"volume":6738300},{"timestamp":1685021400,"date":"2023-05-25","index":12247,"close":140.75,"high":142.2,"low":138.65,"open":142.18,"volume":7409500},{"timestamp":1685107800,"date":"2023-05-26","index":12248,"close":138.93,"high":140.48,"low":137.21,"open":140.31,"volume":8100400},{"timestamp":1685453400,"date":"2023-05-30","index":12249,"close":133.84,"high":138.89,"low":133.58,"open":138.22,"volume":10931900},{"timestamp":1685539800,"date":"2023-05-31","index":12250,"close":130.93,"high":135.26,"low":130.63,"open":134.24,"volume":20234400},{"timestamp":1685626200,"date":"2023-06-01","index":12251,"close":131.16,"high":132.03,"low":126.75,"open":128.6,"volume":13678400}]},{"date":"2023-02-28","estimated":1.4,"reported":1.89,"pre":[{"timestamp":1676039400,"date":"2023-02-10","index":12175,"close":170.02,"high":171.2,"low":168.79,"open":170.32,"volume":1841400},{"timestamp":1676298600,"date":"2023-02-13","index":12176,"close":173.32,"high":173.5,"low":170.33,"open":170.99,"volume":2432600},{"timestamp":1676385000,"date":"2023-02-14","index":12177,"close":171.17,"high":172.98,"low":168.84,"open":171.55,"volume":2418400},{"timestamp":1676471400,"date":"2023-02-15","index":12178,"close":176.02,"high":176.29,"low":169.95,"open":170.01,"volume":2954400},{"timestamp":1676557800,"date":"2023-02-16","index":12179,"close":174.54,"high":177.29,"low":173.77,"open":174.2,"volume":2318700},{"timestamp":1676644200,"date":"2023-02-17","index":12180,"close":173.22,"high":173.52,"low":170.89,"open":173.35,"volume":2678100},{"timestamp":1676989800,"date":"2023-02-21","index":12181,"close":166.22,"high":170.99,"low":166.17,"open":169.52,"volume":4133600},{"timestamp":1677076200,"date":"2023-02-22","index":12182,"close":165.72,"high":169.3,"low":165.2,"open":165.6,"volume":2941000},{"timestamp":1677162600,"date":"2023-02-23","index":12183,"close":165.5,"high":165.9,"low":161.87,"open":165.9,"volume":2718500},{"timestamp":1677249000,"date":"2023-02-24","index":12184,"close":166.96,"high":167.43,"low":163,"open":164.08,"volume":2888800},{"timestamp":1677508200,"date":"2023-02-27","index":12185,"close":166.81,"high":169.87,"low":165.48,"open":168.67,"volume":5245000}],"post":[{"timestamp":1677594600,"date":"2023-02-28","index":12186,"close":168.5,"high":172.67,"low":167.1,"open":168.73,"volume":10669300},{"timestamp":1677681000,"date":"2023-03-01","index":12187,"close":162.4,"high":168.4,"low":160.8,"open":168.16,"volume":5835700},{"timestamp":1677767400,"date":"2023-03-02","index":12188,"close":165.94,"high":165.99,"low":160.95,"open":161.21,"volume":2829200},{"timestamp":1677853800,"date":"2023-03-03","index":12189,"close":166,"high":166.21,"low":164.32,"open":166.15,"volume":2318600},{"timestamp":1678113000,"date":"2023-03-06","index":12190,"close":165.2,"high":166.76,"low":164.52,"open":166.59,"volume":2220900},{"timestamp":1678199400,"date":"2023-03-07","index":12191,"close":162.82,"high":166.62,"low":162.58,"open":165.83,"volume":2410800},{"timestamp":1678285800,"date":"2023-03-08","index":12192,"close":163.51,"high":163.73,"low":162.17,"open":162.9,"volume":1752700},{"timestamp":1678372200,"date":"2023-03-09","index":12193,"close":160.64,"high":164.7,"low":160.47,"open":164.31,"volume":1872200},{"timestamp":1678458600,"date":"2023-03-10","index":12194,"close":158.18,"high":161.87,"low":157.51,"open":160.27,"volume":2754200},{"timestamp":1678714200,"date":"2023-03-13","index":12195,"close":157.92,"high":160.73,"low":156.23,"open":156.32,"volume":2342500},{"timestamp":1678800600,"date":"2023-03-14","index":12196,"close":158.37,"high":160.32,"low":156.55,"open":159.77,"volume":2574200}]},{"date":"2022-11-16","estimated":2.13,"reported":1.54,"pre":[{"timestamp":1667309400,"date":"2022-11-01","index":12106,"close":164.59,"high":166.98,"low":162.57,"open":166.44,"volume":3051000},{"timestamp":1667395800,"date":"2022-11-02","index":12107,"close":160.2,"high":165.89,"low":160.08,"open":164.58,"volume":3377900},{"timestamp":1667482200,"date":"2022-11-03","index":12108,"close":159.8,"high":160.79,"low":157.75,"open":157.98,"volume":3041600},{"timestamp":1667568600,"date":"2022-11-04","index":12109,"close":159.63,"high":162.75,"low":156.26,"open":162.41,"volume":2653500},{"timestamp":1667831400,"date":"2022-11-07","index":12110,"close":159.87,"high":161.41,"low":158,"open":161.24,"volume":2424100},{"timestamp":1667917800,"date":"2022-11-08","index":12111,"close":161.62,"high":164.66,"low":159.81,"open":161.32,"volume":3284600},{"timestamp":1668004200,"date":"2022-11-09","index":12112,"close":152.99,"high":161.59,"low":152.5,"open":161.08,"volume":4018400},{"timestamp":1668090600,"date":"2022-11-10","index":12113,"close":164.38,"high":164.55,"low":158.39,"open":158.94,"volume":4962900},{"timestamp":1668177000,"date":"2022-11-11","index":12114,"close":173.32,"high":174.83,"low":164.95,"open":165.12,"volume":5828300},{"timestamp":1668436200,"date":"2022-11-14","index":12115,"close":173.26,"high":176.8,"low":172.35,"open":172.64,"volume":5753800},{"timestamp":1668522600,"date":"2022-11-15","index":12116,"close":178.98,"high":180.46,"low":176.9,"open":177,"volume":8606000}],"post":[{"timestamp":1668609000,"date":"2022-11-16","index":12117,"close":155.47,"high":158.49,"low":148.75,"open":149.85,"volume":36731500},{"timestamp":1668695400,"date":"2022-11-17","index":12118,"close":162.01,"high":162.18,"low":152.72,"open":153.48,"volume":11300500},{"timestamp":1668781800,"date":"2022-11-18","index":12119,"close":162.88,"high":164.7,"low":160,"open":161.98,"volume":7280900},{"timestamp":1669041000,"date":"2022-11-21","index":12120,"close":158.02,"high":161.93,"low":156.77,"open":161.08,"volume":5964700},{"timestamp":1669127400,"date":"2022-11-22","index":12121,"close":157.86,"high":159.91,"low":155.75,"open":158.79,"volume":6364100},{"timestamp":1669213800,"date":"2022-11-23","index":12122,"close":163.41,"high":164.14,"low":158.25,"open":158.48,"volume":4833500},{"timestamp":1669386600,"date":"2022-11-25","index":12123,"close":163.38,"high":163.96,"low":161.6,"open":163.5,"volume":1883000},{"timestamp":1669645800,"date":"2022-11-28","index":12124,"close":165.37,"high":166.89,"low":162.81,"open":162.81,"volume":4624100},{"timestamp":1669732200,"date":"2022-11-29","index":12125,"close":166.37,"high":166.97,"low":161.51,"open":164.43,"volume":5231700},{"timestamp":1669818600,"date":"2022-11-30","index":12126,"close":167.07,"high":167.23,"low":162.74,"open":165.88,"volume":11376700},{"timestamp":1669905000,"date":"2022-12-01","index":12127,"close":165.03,"high":167.43,"low":163.05,"open":166.47,"volume":4989200}]},{"date":"2022-08-17","estimated":0.72,"reported":0.39,"pre":[{"timestamp":1659447000,"date":"2022-08-02","index":12042,"close":163.48,"high":166.33,"low":163.29,"open":164.52,"volume":3109400},{"timestamp":1659533400,"date":"2022-08-03","index":12043,"close":167.92,"high":169.65,"low":164.38,"open":164.38,"volume":4057000},{"timestamp":1659619800,"date":"2022-08-04","index":12044,"close":166.56,"high":168.5,"low":165.73,"open":167.63,"volume":3157600},{"timestamp":1659706200,"date":"2022-08-05","index":12045,"close":166.13,"high":166.9,"low":164.4,"open":165.05,"volume":2205400},{"timestamp":1659965400,"date":"2022-08-08","index":12046,"close":166.97,"high":170.99,"low":166.43,"open":166.66,"volume":2806400},{"timestamp":1660051800,"date":"2022-08-09","index":12047,"close":165.12,"high":166.08,"low":163.91,"open":165.77,"volume":2608600},{"timestamp":1660138200,"date":"2022-08-10","index":12048,"close":169.67,"high":172.93,"low":167.75,"open":169.04,"volume":4539900},{"timestamp":1660224600,"date":"2022-08-11","index":12049,"close":169.6,"high":172.99,"low":168.88,"open":171.07,"volume":4278800},{"timestamp":1660311000,"date":"2022-08-12","index":12050,"close":172.48,"high":172.49,"low":170.05,"open":171.07,"volume":2357300},{"timestamp":1660570200,"date":"2022-08-15","index":12051,"close":173.39,"high":174.16,"low":170.2,"open":171.83,"volume":3788600},{"timestamp":1660656600,"date":"2022-08-16","index":12052,"close":180.19,"high":183.89,"low":175.56,"open":177.11,"volume":9057600}],"post":[{"timestamp":1660743000,"date":"2022-08-17","index":12053,"close":175.34,"high":177.99,"low":170.83,"open":174.16,"volume":13409000},{"timestamp":1660829400,"date":"2022-08-18","index":12054,"close":173.05,"high":175.14,"low":171.58,"open":173.98,"volume":4241300},{"timestamp":1660915800,"date":"2022-08-19","index":12055,"close":167.04,"high":171.92,"low":166.79,"open":171.83,"volume":5015800},{"timestamp":1661175000,"date":"2022-08-22","index":12056,"close":161.96,"high":165.98,"low":161.36,"open":165.07,"volume":4630100},{"timestamp":1661261400,"date":"2022-08-23","index":12057,"close":161.97,"high":162.82,"low":160.15,"open":161.94,"volume":3795100},{"timestamp":1661347800,"date":"2022-08-24","index":12058,"close":163.13,"high":164.54,"low":159.72,"open":162.07,"volume":3407100},{"timestamp":1661434200,"date":"2022-08-25","index":12059,"close":167.5,"high":167.55,"low":161.6,"open":162.63,"volume":3071400},{"timestamp":1661520600,"date":"2022-08-26","index":12060,"close":160.62,"high":168.12,"low":160.6,"open":168.01,"volume":3607600},{"timestamp":1661779800,"date":"2022-08-29","index":12061,"close":158.69,"high":160.45,"low":158.16,"open":159.25,"volume":2531100},{"timestamp":1661866200,"date":"2022-08-30","index":12062,"close":160.78,"high":161.09,"low":157.18,"open":158.7,"volume":3249700},{"timestamp":1661952600,"date":"2022-08-31","index":12063,"close":160.34,"high":161.31,"low":158.26,"open":161.25,"volume":4901300}]},{"date":"2022-05-18","estimated":3.07,"reported":2.19,"pre":[{"timestamp":1651584600,"date":"2022-05-03","index":11980,"close":232.54,"high":234.49,"low":229.5,"open":231.04,"volume":3027600},{"timestamp":1651671000,"date":"2022-05-04","index":11981,"close":237.43,"high":238.59,"low":229.14,"open":231.85,"volume":3256300},{"timestamp":1651757400,"date":"2022-05-05","index":11982,"close":230.76,"high":235.86,"low":228.3,"open":235.61,"volume":3466500},{"timestamp":1651843800,"date":"2022-05-06","index":11983,"close":225.21,"high":229.66,"low":222.65,"open":225.85,"volume":3683300},{"timestamp":1652103000,"date":"2022-05-09","index":11984,"close":224.2,"high":228.18,"low":222.32,"open":223.2,"volume":4672300},{"timestamp":1652189400,"date":"2022-05-10","index":11985,"close":219.11,"high":228.75,"low":216.69,"open":226.59,"volume":3748000},{"timestamp":1652275800,"date":"2022-05-11","index":11986,"close":213.49,"high":220.92,"low":212.38,"open":219.4,"volume":3193600},{"timestamp":1652362200,"date":"2022-05-12","index":11987,"close":217.27,"high":220.82,"low":213.06,"open":213.36,"volume":3547400},{"timestamp":1652448600,"date":"2022-05-13","index":11988,"close":219.73,"high":223.3,"low":217.81,"open":219.99,"volume":3146700},{"timestamp":1652707800,"date":"2022-05-16","index":11989,"close":219.25,"high":221.65,"low":216.27,"open":220.11,"volume":3345600},{"timestamp":1652794200,"date":"2022-05-17","index":11990,"close":215.28,"high":215.58,"low":209.13,"open":210.63,"volume":6641600}],"post":[{"timestamp":1652880600,"date":"2022-05-18","index":11991,"close":161.61,"high":168,"low":155.2,"open":163.07,"volume":50936800},{"timestamp":1652967000,"date":"2022-05-19","index":11992,"close":153.43,"high":161.43,"low":151.28,"open":161.27,"volume":23319000},{"timestamp":1653053400,"date":"2022-05-20","index":11993,"close":155.36,"high":155.8,"low":150.89,"open":153.62,"volume":12300200},{"timestamp":1653312600,"date":"2022-05-23","index":11994,"close":153.9,"high":156.11,"low":153.28,"open":154.99,"volume":7700100},{"timestamp":1653399000,"date":"2022-05-24","index":11995,"close":149.95,"high":152.09,"low":145.51,"open":151.58,"volume":10936600},{"timestamp":1653485400,"date":"2022-05-25","index":11996,"close":156.42,"high":156.98,"low":149.52,"open":150.24,"volume":8107700},{"timestamp":1653571800,"date":"2022-05-26","index":11997,"close":163.2,"high":163.33,"low":157.85,"open":157.98,"volume":7369700},{"timestamp":1653658200,"date":"2022-05-27","index":11998,"close":167.14,"high":167.2,"low":163.2,"open":163.24,"volume":6315500},{"timestamp":1654003800,"date":"2022-05-31","index":11999,"close":161.88,"high":166.79,"low":161.43,"open":166.51,"volume":8942100},{"timestamp":1654090200,"date":"2022-06-01","index":12000,"close":156.52,"high":163.16,"low":156.48,"open":161.88,"volume":4480900},{"timestamp":1654176600,"date":"2022-06-02","index":12001,"close":160.91,"high":161.06,"low":156.08,"open":156.56,"volume":4366000}]},{"date":"2022-03-01","estimated":2.86,"reported":3.19,"pre":[{"timestamp":1644589800,"date":"2022-02-11","index":11925,"close":211.56,"high":214.75,"low":210.79,"open":214.16,"volume":2852400},{"timestamp":1644849000,"date":"2022-02-14","index":11926,"close":208.57,"high":211.5,"low":205.71,"open":211.19,"volume":4066700},{"timestamp":1644935400,"date":"2022-02-15","index":11927,"close":207.18,"high":209.32,"low":205.8,"open":209.32,"volume":4739300},{"timestamp":1645021800,"date":"2022-02-16","index":11928,"close":207.81,"high":208.85,"low":204.8,"open":206.88,"volume":3340600},{"timestamp":1645108200,"date":"2022-02-17","index":11929,"close":204,"high":206.95,"low":203.87,"open":206.59,"volume":3865900},{"timestamp":1645194600,"date":"2022-02-18","index":11930,"close":204.39,"high":206.63,"low":203.48,"open":204.52,"volume":3321700},{"timestamp":1645540200,"date":"2022-02-22","index":11931,"close":196.35,"high":203.18,"low":194.5,"open":202.63,"volume":5621300},{"timestamp":1645626600,"date":"2022-02-23","index":11932,"close":189.9,"high":197.87,"low":189.61,"open":196.9,"volume":4471300},{"timestamp":1645713000,"date":"2022-02-24","index":11933,"close":191.55,"high":191.76,"low":184,"open":184.49,"volume":3917700},{"timestamp":1645799400,"date":"2022-02-25","index":11934,"close":199.22,"high":199.5,"low":191.32,"open":191.51,"volume":4098500},{"timestamp":1646058600,"date":"2022-02-28","index":11935,"close":199.77,"high":201.18,"low":195.84,"open":197.36,"volume":6192200}],"post":[{"timestamp":1646145000,"date":"2022-03-01","index":11936,"close":219.43,"high":227.1,"low":218.55,"open":226.83,"volume":15776100},{"timestamp":1646231400,"date":"2022-03-02","index":11937,"close":224.9,"high":226.12,"low":218.66,"open":222,"volume":6357700},{"timestamp":1646317800,"date":"2022-03-03","index":11938,"close":223.84,"high":229.19,"low":222.37,"open":226.12,"volume":4604600},{"timestamp":1646404200,"date":"2022-03-04","index":11939,"close":224.1,"high":225.09,"low":221.64,"open":222.73,"volume":3996100},{"timestamp":1646663400,"date":"2022-03-07","index":11940,"close":211.04,"high":224.61,"low":210.57,"open":224.1,"volume":5743400},{"timestamp":1646749800,"date":"2022-03-08","index":11941,"close":208.81,"high":213.91,"low":206.7,"open":211.23,"volume":4463200},{"timestamp":1646836200,"date":"2022-03-09","index":11942,"close":216,"high":218.42,"low":213.44,"open":213.72,"volume":3183200},{"timestamp":1646922600,"date":"2022-03-10","index":11943,"close":214.78,"high":215.48,"low":210.08,"open":213.6,"volume":3155300},{"timestamp":1647009000,"date":"2022-03-11","index":11944,"close":206.97,"high":216.53,"low":206.8,"open":215.66,"volume":4042600},{"timestamp":1647264600,"date":"2022-03-14","index":11945,"close":208.76,"high":210.91,"low":204.95,"open":208.21,"volume":3168500},{"timestamp":1647351000,"date":"2022-03-15","index":11946,"close":215.35,"high":216.2,"low":210.51,"open":210.51,"volume":2866700}]},{"date":"2021-11-17","estimated":2.83,"reported":3.03,"pre":[{"timestamp":1635859800,"date":"2021-11-02","index":11855,"close":260.26,"high":261.2,"low":258.54,"open":259.03,"volume":2228000},{"timestamp":1635946200,"date":"2021-11-03","index":11856,"close":260.41,"high":260.65,"low":256.72,"open":258.7,"volume":2397300},{"timestamp":1636032600,"date":"2021-11-04","index":11857,"close":260.44,"high":262.51,"low":259.42,"open":260.66,"volume":3031000},{"timestamp":1636119000,"date":"2021-11-05","index":11858,"close":254.27,"high":261.24,"low":252.81,"open":261,"volume":4060300},{"timestamp":1636381800,"date":"2021-11-08","index":11859,"close":253.33,"high":256.1,"low":252.03,"open":253.25,"volume":2523100},{"timestamp":1636468200,"date":"2021-11-09","index":11860,"close":255.16,"high":255.42,"low":252.57,"open":252.78,"volume":2346800},{"timestamp":1636554600,"date":"2021-11-10","index":11861,"close":254.05,"high":256,"low":252.65,"open":254.03,"volume":2093100},{"timestamp":1636641000,"date":"2021-11-11","index":11862,"close":256.01,"high":256.58,"low":253.7,"open":254.27,"volume":2199400},{"timestamp":1636727400,"date":"2021-11-12","index":11863,"close":260.02,"high":261.87,"low":256.68,"open":257.38,"volume":2497600},{"timestamp":1636986600,"date":"2021-11-15","index":11864,"close":264.33,"high":268.98,"low":261.4,"open":262.79,"volume":4852400},{"timestamp":1637073000,"date":"2021-11-16","index":11865,"close":266.39,"high":267.53,"low":262.74,"open":263,"volume":4355800}],"post":[{"timestamp":1637159400,"date":"2021-11-17","index":11866,"close":253.8,"high":257.17,"low":251.47,"open":253.99,"volume":11855900},{"timestamp":1637245800,"date":"2021-11-18","index":11867,"close":252.05,"high":256.64,"low":249.65,"open":256.09,"volume":5786300},{"timestamp":1637332200,"date":"2021-11-19","index":11868,"close":250.7,"high":253.88,"low":250.41,"open":251.1,"volume":3960900},{"timestamp":1637591400,"date":"2021-11-22","index":11869,"close":244.57,"high":251.68,"low":241.21,"open":251.43,"volume":5568900},{"timestamp":1637677800,"date":"2021-11-23","index":11870,"close":249.18,"high":249.72,"low":243.43,"open":245.65,"volume":4053400},{"timestamp":1637764200,"date":"2021-11-24","index":11871,"close":248.76,"high":249.62,"low":246.12,"open":247.9,"volume":3052000},{"timestamp":1637937000,"date":"2021-11-26","index":11872,"close":246.57,"high":251.46,"low":245.78,"open":248.69,"volume":3180900},{"timestamp":1638196200,"date":"2021-11-29","index":11873,"close":249.16,"high":251.58,"low":247.01,"open":248.54,"volume":3027600},{"timestamp":1638282600,"date":"2021-11-30","index":11874,"close":243.84,"high":246.99,"low":242.24,"open":246.36,"volume":7907900},{"timestamp":1638369000,"date":"2021-12-01","index":11875,"close":240.39,"high":248.4,"low":240.23,"open":245.68,"volume":3851600},{"timestamp":1638455400,"date":"2021-12-02","index":11876,"close":245.5,"high":246.62,"low":241.39,"open":241.89,"volume":3684000}]},{"date":"2021-08-18","estimated":3.49,"reported":3.64,"pre":[{"timestamp":1627997400,"date":"2021-08-03","index":11791,"close":262.2,"high":263.3,"low":257.96,"open":258.11,"volume":2545000},{"timestamp":1628083800,"date":"2021-08-04","index":11792,"close":260.53,"high":262.89,"low":260.24,"open":261.2,"volume":2397200},{"timestamp":1628170200,"date":"2021-08-05","index":11793,"close":261.4,"high":262.71,"low":259.98,"open":261.77,"volume":2202900},{"timestamp":1628256600,"date":"2021-08-06","index":11794,"close":260.09,"high":262.99,"low":259.34,"open":261.93,"volume":2441900},{"timestamp":1628515800,"date":"2021-08-09","index":11795,"close":262.41,"high":262.79,"low":260.08,"open":260.1,"volume":2508800},{"timestamp":1628602200,"date":"2021-08-10","index":11796,"close":264.07,"high":265.75,"low":262.01,"open":262.97,"volume":3369800},{"timestamp":1628688600,"date":"2021-08-11","index":11797,"close":263.01,"high":267.06,"low":262.45,"open":264.55,"volume":2939000},{"timestamp":1628775000,"date":"2021-08-12","index":11798,"close":261.88,"high":264.6,"low":261.05,"open":263.95,"volume":2266400},{"timestamp":1628861400,"date":"2021-08-13","index":11799,"close":261.54,"high":263.7,"low":260.62,"open":262.69,"volume":3070400},{"timestamp":1629120600,"date":"2021-08-16","index":11800,"close":263.15,"high":263.49,"low":256.75,"open":260.09,"volume":3397400},{"timestamp":1629207000,"date":"2021-08-17","index":11801,"close":254.65,"high":260.45,"low":252.05,"open":260.45,"volume":6620500}],"post":[{"timestamp":1629293400,"date":"2021-08-18","index":11802,"close":247.58,"high":255.79,"low":246.25,"open":248.99,"volume":8908000},{"timestamp":1629379800,"date":"2021-08-19","index":11803,"close":245.41,"high":249.53,"low":244.4,"open":244.53,"volume":5067600},{"timestamp":1629466200,"date":"2021-08-20","index":11804,"close":253.4,"high":253.98,"low":246.62,"open":246.67,"volume":4146100},{"timestamp":1629725400,"date":"2021-08-23","index":11805,"close":252.53,"high":255.22,"low":252.34,"open":254.26,"volume":2952900},{"timestamp":1629811800,"date":"2021-08-24","index":11806,"close":250.65,"high":253.5,"low":250.28,"open":253.5,"volume":2466600},{"timestamp":1629898200,"date":"2021-08-25","index":11807,"close":251.15,"high":252.26,"low":249.41,"open":250.5,"volume":2438100},{"timestamp":1629984600,"date":"2021-08-26","index":11808,"close":248.96,"high":250.51,"low":247.3,"open":250.43,"volume":2919900},{"timestamp":1630071000,"date":"2021-08-27","index":11809,"close":249.18,"high":250.47,"low":247.68,"open":248.15,"volume":2661100},{"timestamp":1630330200,"date":"2021-08-30","index":11810,"close":249.36,"high":251.38,"low":249.15,"open":249.21,"volume":2092700},{"timestamp":1630416600,"date":"2021-08-31","index":11811,"close":246.98,"high":249.6,"low":245.42,"open":249.15,"volume":3966000},{"timestamp":1630503000,"date":"2021-09-01","index":11812,"close":246.37,"high":247.55,"low":244.26,"open":247,"volume":2862700}]},{"date":"2021-05-19","estimated":2.25,"reported":3.69,"pre":[{"timestamp":1620135000,"date":"2021-05-04","index":11728,"close":211.61,"high":211.84,"low":209.1,"open":209.61,"volume":2203300},{"timestamp":1620221400,"date":"2021-05-05","index":11729,"close":212.41,"high":213.66,"low":211.68,"open":212.65,"volume":2509000},{"timestamp":1620307800,"date":"2021-05-06","index":11730,"close":213,"high":213.92,"low":211.94,"open":213.66,"volume":2226000},{"timestamp":1620394200,"date":"2021-05-07","index":11731,"close":214.71,"high":215.39,"low":212.81,"open":213.29,"volume":2298500},{"timestamp":1620653400,"date":"2021-05-10","index":11732,"close":214.03,"high":217.39,"low":213.72,"open":215.51,"volume":3092700},{"timestamp":1620739800,"date":"2021-05-11","index":11733,"close":209.24,"high":212.76,"low":206.95,"open":212.52,"volume":3297100},{"timestamp":1620826200,"date":"2021-05-12","index":11734,"close":202.96,"high":208.68,"low":202.76,"open":207.96,"volume":3857300},{"timestamp":1620912600,"date":"2021-05-13","index":11735,"close":208.61,"high":210.13,"low":203.89,"open":204.22,"volume":3132300},{"timestamp":1620999000,"date":"2021-05-14","index":11736,"close":211.16,"high":212.26,"low":209.43,"open":210.21,"volume":2650300},{"timestamp":1621258200,"date":"2021-05-17","index":11737,"close":210.02,"high":213.64,"low":209.36,"open":212.84,"volume":2583700},{"timestamp":1621344600,"date":"2021-05-18","index":11738,"close":206.43,"high":211.68,"low":206.21,"open":211.21,"volume":4794900}],"post":[{"timestamp":1621431000,"date":"2021-05-19","index":11739,"close":219.01,"high":219.82,"low":209.8,"open":210.31,"volume":13378700},{"timestamp":1621517400,"date":"2021-05-20","index":11740,"close":221.79,"high":222.8,"low":217.07,"open":218.28,"volume":7086300},{"timestamp":1621603800,"date":"2021-05-21","index":11741,"close":225.09,"high":227.08,"low":221.86,"open":222.21,"volume":5084800},{"timestamp":1621863000,"date":"2021-05-24","index":11742,"close":225.41,"high":228.5,"low":225.33,"open":226.34,"volume":3821000},{"timestamp":1621949400,"date":"2021-05-25","index":11743,"close":225.3,"high":227.27,"low":223.26,"open":225.55,"volume":4103000},{"timestamp":1622035800,"date":"2021-05-26","index":11744,"close":227.11,"high":227.95,"low":225.99,"open":226.17,"volume":3186800},{"timestamp":1622122200,"date":"2021-05-27","index":11745,"close":227.37,"high":228.84,"low":226.05,"open":227.93,"volume":6623100},{"timestamp":1622208600,"date":"2021-05-28","index":11746,"close":226.92,"high":228.35,"low":226.18,"open":228,"volume":2632400},{"timestamp":1622554200,"date":"2021-06-01","index":11747,"close":227.27,"high":228.79,"low":226.05,"open":227.56,"volume":3426400},{"timestamp":1622640600,"date":"2021-06-02","index":11748,"close":228.38,"high":229.14,"low":226.15,"open":226.41,"volume":3331400},{"timestamp":1622727000,"date":"2021-06-03","index":11749,"close":229.18,"high":230.23,"low":227.01,"open":228.34,"volume":3155400}]},{"date":"2021-03-02","estimated":2.54,"reported":2.67,"pre":[{"timestamp":1613140200,"date":"2021-02-12","index":11673,"close":191.43,"high":191.87,"low":190.2,"open":191.05,"volume":1821500},{"timestamp":1613485800,"date":"2021-02-16","index":11674,"close":190.59,"high":192.58,"low":190.15,"open":191.14,"volume":2500300},{"timestamp":1613572200,"date":"2021-02-17","index":11675,"close":193.6,"high":194.22,"low":189.1,"open":189.2,"volume":3459300},{"timestamp":1613658600,"date":"2021-02-18","index":11676,"close":191.41,"high":191.56,"low":188,"open":188.27,"volume":2983500},{"timestamp":1613745000,"date":"2021-02-19","index":11677,"close":188.82,"high":192.45,"low":188.36,"open":191.95,"volume":3120100},{"timestamp":1614004200,"date":"2021-02-22","index":11678,"close":188.99,"high":190.41,"low":187.62,"open":188.12,"volume":2152600},{"timestamp":1614090600,"date":"2021-02-23","index":11679,"close":186.36,"high":188.73,"low":184.11,"open":188.09,"volume":2828100},{"timestamp":1614177000,"date":"2021-02-24","index":11680,"close":187.08,"high":187.73,"low":184.3,"open":186.02,"volume":3738400},{"timestamp":1614263400,"date":"2021-02-25","index":11681,"close":185.08,"high":190.3,"low":184.58,"open":188.52,"volume":4355600},{"timestamp":1614349800,"date":"2021-02-26","index":11682,"close":183.44,"high":186.83,"low":182.18,"open":186.15,"volume":4340400},{"timestamp":1614609000,"date":"2021-03-01","index":11683,"close":186.09,"high":187.58,"low":184.85,"open":185.95,"volume":3683500}],"post":[{"timestamp":1614695400,"date":"2021-03-02","index":11684,"close":173.49,"high":193.58,"low":172.17,"open":188.01,"volume":22090500},{"timestamp":1614781800,"date":"2021-03-03","index":11685,"close":173.61,"high":176.87,"low":172.59,"open":175,"volume":8285300},{"timestamp":1614868200,"date":"2021-03-04","index":11686,"close":169.82,"high":174.61,"low":166.83,"open":172.37,"volume":7111700},{"timestamp":1614954600,"date":"2021-03-05","index":11687,"close":172.61,"high":174.98,"low":167.05,"open":170.28,"volume":6008100},{"timestamp":1615213800,"date":"2021-03-08","index":11688,"close":176.87,"high":178.47,"low":173.6,"open":175.27,"volume":4558600},{"timestamp":1615300200,"date":"2021-03-09","index":11689,"close":179.18,"high":180.74,"low":177.2,"open":178.32,"volume":3752400},{"timestamp":1615386600,"date":"2021-03-10","index":11690,"close":178.58,"high":181.63,"low":178.09,"open":179.97,"volume":3314800},{"timestamp":1615473000,"date":"2021-03-11","index":11691,"close":179.32,"high":180.09,"low":177.4,"open":179.15,"volume":3045200},{"timestamp":1615559400,"date":"2021-03-12","index":11692,"close":180.01,"high":180.35,"low":178.56,"open":179.9,"volume":2441900},{"timestamp":1615815000,"date":"2021-03-15","index":11693,"close":181.1,"high":181.79,"low":178.57,"open":180.44,"volume":3453100},{"timestamp":1615901400,"date":"2021-03-16","index":11694,"close":180.21,"high":180.69,"low":178.12,"open":179.96,"volume":3437300}]},{"date":"2020-11-18","estimated":1.6,"reported":2.79,"pre":[{"timestamp":1604413800,"date":"2020-11-03","index":11604,"close":156.73,"high":158.71,"low":155.43,"open":156.32,"volume":2545400},{"timestamp":1604500200,"date":"2020-11-04","index":11605,"close":156.62,"high":159.49,"low":155.25,"open":157.22,"volume":3156600},{"timestamp":1604586600,"date":"2020-11-05","index":11606,"close":158.63,"high":159.87,"low":156.54,"open":159.74,"volume":3114900},{"timestamp":1604673000,"date":"2020-11-06","index":11607,"close":161.5,"high":161.9,"low":158.53,"open":158.65,"volume":3498000},{"timestamp":1604932200,"date":"2020-11-09","index":11608,"close":154.91,"high":163.16,"low":154.75,"open":163.15,"volume":5092800},{"timestamp":1605018600,"date":"2020-11-10","index":11609,"close":158.07,"high":159.06,"low":156.56,"open":157.04,"volume":3577900},{"timestamp":1605105000,"date":"2020-11-11","index":11610,"close":159.69,"high":162.57,"low":158.75,"open":159.45,"volume":3336500},{"timestamp":1605191400,"date":"2020-11-12","index":11611,"close":159.53,"high":160.99,"low":158.64,"open":159.67,"volume":2708500},{"timestamp":1605277800,"date":"2020-11-13","index":11612,"close":162.88,"high":163.45,"low":160.6,"open":160.99,"volume":2765800},{"timestamp":1605537000,"date":"2020-11-16","index":11613,"close":165.18,"high":165.99,"low":163.35,"open":165,"volume":5035600},{"timestamp":1605623400,"date":"2020-11-17","index":11614,"close":163.04,"high":164.71,"low":160.51,"open":164,"volume":6299900}],"post":[{"timestamp":1605709800,"date":"2020-11-18","index":11615,"close":166.85,"high":172.12,"low":164.55,"open":165.94,"volume":13092300},{"timestamp":1605796200,"date":"2020-11-19","index":11616,"close":171.37,"high":173.44,"low":167.9,"open":168.71,"volume":6834900},{"timestamp":1605882600,"date":"2020-11-20","index":11617,"close":172.31,"high":174.41,"low":171.45,"open":172.22,"volume":6652900},{"timestamp":1606141800,"date":"2020-11-23","index":11618,"close":177.56,"high":179.02,"low":173.59,"open":174.25,"volume":5755700},{"timestamp":1606228200,"date":"2020-11-24","index":11619,"close":177.86,"high":179.84,"low":177.1,"open":179.76,"volume":4688400},{"timestamp":1606314600,"date":"2020-11-25","index":11620,"close":179.82,"high":180.48,"low":177.35,"open":177.73,"volume":3780700},{"timestamp":1606487400,"date":"2020-11-27","index":11621,"close":179.77,"high":181.11,"low":178.95,"open":180.81,"volume":2371900},{"timestamp":1606746600,"date":"2020-11-30","index":11622,"close":179.53,"high":180.07,"low":176.24,"open":178.25,"volume":8010000},{"timestamp":1606833000,"date":"2020-12-01","index":11623,"close":179.05,"high":181.17,"low":177.1,"open":179.81,"volume":5034900},{"timestamp":1606919400,"date":"2020-12-02","index":11624,"close":176.41,"high":178.21,"low":175.47,"open":178.02,"volume":3109300},{"timestamp":1607005800,"date":"2020-12-03","index":11625,"close":174.92,"high":176.47,"low":173.78,"open":176.47,"volume":4214600}]},{"date":"2020-08-19","estimated":1.62,"reported":3.38,"pre":[{"timestamp":1596547800,"date":"2020-08-04","index":11540,"close":130.45,"high":130.77,"low":127.58,"open":127.93,"volume":3924500},{"timestamp":1596634200,"date":"2020-08-05","index":11541,"close":129.37,"high":131.93,"low":128.66,"open":130.75,"volume":3688800},{"timestamp":1596720600,"date":"2020-08-06","index":11542,"close":129.01,"high":129.93,"low":128.13,"open":129.5,"volume":1979900},{"timestamp":1596807000,"date":"2020-08-07","index":11543,"close":131.75,"high":131.88,"low":129,"open":129.24,"volume":2303100},{"timestamp":1597066200,"date":"2020-08-10","index":11544,"close":132.94,"high":134.11,"low":131.25,"open":132.07,"volume":3002900},{"timestamp":1597152600,"date":"2020-08-11","index":11545,"close":131.72,"high":134.59,"low":131.35,"open":133.71,"volume":3915900},{"timestamp":1597239000,"date":"2020-08-12","index":11546,"close":134.6,"high":135.11,"low":132.77,"open":135.11,"volume":4860900},{"timestamp":1597325400,"date":"2020-08-13","index":11547,"close":134.81,"high":134.94,"low":133.61,"open":133.99,"volume":2324800},{"timestamp":1597411800,"date":"2020-08-14","index":11548,"close":136.53,"high":137,"low":135.22,"open":135.92,"volume":3180900},{"timestamp":1597671000,"date":"2020-08-17","index":11549,"close":138.24,"high":138.69,"low":137.4,"open":137.98,"volume":4632300},{"timestamp":1597757400,"date":"2020-08-18","index":11550,"close":136.9,"high":137.97,"low":134.67,"open":137.01,"volume":5756800}],"post":[{"timestamp":1597843800,"date":"2020-08-19","index":11551,"close":154.22,"high":154.69,"low":146.54,"open":148.5,"volume":40211800},{"timestamp":1597930200,"date":"2020-08-20","index":11552,"close":152.24,"high":156.1,"low":151.72,"open":154.93,"volume":12046000},{"timestamp":1598016600,"date":"2020-08-21","index":11553,"close":153.63,"high":155.61,"low":152.13,"open":152.33,"volume":7061400},{"timestamp":1598275800,"date":"2020-08-24","index":11554,"close":153.24,"high":154.62,"low":152.63,"open":154.5,"volume":4355300},{"timestamp":1598362200,"date":"2020-08-25","index":11555,"close":152.85,"high":154.28,"low":152.36,"open":154.15,"volume":2984400},{"timestamp":1598448600,"date":"2020-08-26","index":11556,"close":152.71,"high":153.57,"low":152.09,"open":152.75,"volume":3061600},{"timestamp":1598535000,"date":"2020-08-27","index":11557,"close":150.31,"high":152.75,"low":149.67,"open":152.66,"volume":3773100},{"timestamp":1598621400,"date":"2020-08-28","index":11558,"close":150.85,"high":151.67,"low":149.6,"open":150.31,"volume":2835600},{"timestamp":1598880600,"date":"2020-08-31","index":11559,"close":151.21,"high":151.91,"low":150.32,"open":151.14,"volume":3025600},{"timestamp":1598967000,"date":"2020-09-01","index":11560,"close":150.55,"high":151.77,"low":150.12,"open":150.61,"volume":3603500},{"timestamp":1599053400,"date":"2020-09-02","index":11561,"close":149.84,"high":150.87,"low":148.42,"open":150.5,"volume":4128200}]},{"date":"2020-05-20","estimated":0.4,"reported":0.59,"pre":[{"timestamp":1588685400,"date":"2020-05-05","index":11477,"close":111.76,"high":113.38,"low":110.47,"open":111.7,"volume":4201100},{"timestamp":1588771800,"date":"2020-05-06","index":11478,"close":113.58,"high":115.62,"low":112.56,"open":112.89,"volume":4913900},{"timestamp":1588858200,"date":"2020-05-07","index":11479,"close":113.36,"high":115.29,"low":113.1,"open":114.76,"volume":3689800},{"timestamp":1588944600,"date":"2020-05-08","index":11480,"close":115.83,"high":116.83,"low":114.12,"open":114.71,"volume":4266900},{"timestamp":1589203800,"date":"2020-05-11","index":11481,"close":120.18,"high":120.74,"low":115.93,"open":116.82,"volume":5996300},{"timestamp":1589290200,"date":"2020-05-12","index":11482,"close":119.39,"high":122.95,"low":119.39,"open":121,"volume":4897000},{"timestamp":1589376600,"date":"2020-05-13","index":11483,"close":119.14,"high":120.63,"low":118.14,"open":119.45,"volume":4677900},{"timestamp":1589463000,"date":"2020-05-14","index":11484,"close":119.94,"high":120.83,"low":117.12,"open":117.94,"volume":5635600},{"timestamp":1589549400,"date":"2020-05-15","index":11485,"close":120.94,"high":122.65,"low":119.8,"open":120.35,"volume":8354200},{"timestamp":1589808600,"date":"2020-05-18","index":11486,"close":125.2,"high":125.55,"low":122.77,"open":123.26,"volume":6320900},{"timestamp":1589895000,"date":"2020-05-19","index":11487,"close":123.17,"high":125.97,"low":122.77,"open":125.11,"volume":7914900}],"post":[{"timestamp":1589981400,"date":"2020-05-20","index":11488,"close":119.63,"high":124.91,"low":119.29,"open":124.09,"volume":12897000},{"timestamp":1590067800,"date":"2020-05-21","index":11489,"close":118.68,"high":120.37,"low":117.64,"open":119.63,"volume":7620700},{"timestamp":1590154200,"date":"2020-05-22","index":11490,"close":117.49,"high":119.36,"low":117.18,"open":118.83,"volume":4902900},{"timestamp":1590499800,"date":"2020-05-26","index":11491,"close":115.12,"high":119.96,"low":114.81,"open":118.8,"volume":7274600},{"timestamp":1590586200,"date":"2020-05-27","index":11492,"close":117.41,"high":117.45,"low":114.23,"open":115.63,"volume":8260300},{"timestamp":1590672600,"date":"2020-05-28","index":11493,"close":118.43,"high":120.24,"low":117.46,"open":117.96,"volume":6137300},{"timestamp":1590759000,"date":"2020-05-29","index":11494,"close":122.33,"high":122.78,"low":118.16,"open":118.74,"volume":8705900},{"timestamp":1591018200,"date":"2020-06-01","index":11495,"close":119.49,"high":120.74,"low":118.82,"open":120.45,"volume":6020100},{"timestamp":1591104600,"date":"2020-06-02","index":11496,"close":118.85,"high":120.78,"low":118.19,"open":119.66,"volume":5144600},{"timestamp":1591191000,"date":"2020-06-03","index":11497,"close":121.73,"high":122.3,"low":118.3,"open":119.14,"volume":5815800},{"timestamp":1591277400,"date":"2020-06-04","index":11498,"close":119.96,"high":122.74,"low":119.55,"open":121.88,"volume":3963600}]},{"date":"2020-03-03","estimated":1.66,"reported":1.69,"pre":[{"timestamp":1581690600,"date":"2020-02-14","index":11422,"close":116.63,"high":118.46,"low":116.3,"open":118.3,"volume":3289100},{"timestamp":1582036200,"date":"2020-02-18","index":11423,"close":117.83,"high":117.87,"low":116.35,"open":116.95,"volume":3122500},{"timestamp":1582122600,"date":"2020-02-19","index":11424,"close":117.39,"high":118.13,"low":117.05,"open":117.69,"volume":2866700},{"timestamp":1582209000,"date":"2020-02-20","index":11425,"close":118.26,"high":118.29,"low":116.57,"open":116.97,"volume":2659300},{"timestamp":1582295400,"date":"2020-02-21","index":11426,"close":117.01,"high":118.88,"low":116.8,"open":117.83,"volume":3856500},{"timestamp":1582554600,"date":"2020-02-24","index":11427,"close":113.78,"high":115.99,"low":113.12,"open":114.48,"volume":5304900},{"timestamp":1582641000,"date":"2020-02-25","index":11428,"close":111.72,"high":115.15,"low":111.63,"open":114.19,"volume":5095900},{"timestamp":1582727400,"date":"2020-02-26","index":11429,"close":110.66,"high":112.71,"low":110.29,"open":112.18,"volume":4318300},{"timestamp":1582813800,"date":"2020-02-27","index":11430,"close":105.62,"high":109.38,"low":105.54,"open":108.38,"volume":6713400},{"timestamp":1582900200,"date":"2020-02-28","index":11431,"close":103,"high":104.2,"low":100.74,"open":102.21,"volume":9174100},{"timestamp":1583159400,"date":"2020-03-02","index":11432,"close":109.06,"high":109.44,"low":102.95,"open":103.38,"volume":9691100}],"post":[{"timestamp":1583245800,"date":"2020-03-03","index":11433,"close":105.84,"high":112.2,"low":103.96,"open":112,"volume":10927400},{"timestamp":1583332200,"date":"2020-03-04","index":11434,"close":107.82,"high":108.07,"low":104.67,"open":107,"volume":6834800},{"timestamp":1583418600,"date":"2020-03-05","index":11435,"close":105.97,"high":108.44,"low":105.25,"open":105.64,"volume":5294900},{"timestamp":1583505000,"date":"2020-03-06","index":11436,"close":105.95,"high":106.43,"low":102.75,"open":104.16,"volume":5370800},{"timestamp":1583760600,"date":"2020-03-09","index":11437,"close":104.03,"high":107.68,"low":99.76,"open":99.76,"volume":7346600},{"timestamp":1583847000,"date":"2020-03-10","index":11438,"close":108.33,"high":109.59,"low":104.8,"open":106.24,"volume":7461000},{"timestamp":1583933400,"date":"2020-03-11","index":11439,"close":105.58,"high":107.98,"low":103.42,"open":106.03,"volume":6102500},{"timestamp":1584019800,"date":"2020-03-12","index":11440,"close":92.62,"high":101.53,"low":92.41,"open":99.24,"volume":10208800},{"timestamp":1584106200,"date":"2020-03-13","index":11441,"close":101.02,"high":105.14,"low":92.53,"open":96.65,"volume":9267200},{"timestamp":1584365400,"date":"2020-03-16","index":11442,"close":93.79,"high":99.94,"low":91.16,"open":92.59,"volume":6963700},{"timestamp":1584451800,"date":"2020-03-17","index":11443,"close":103.63,"high":106.49,"low":95.06,"open":95.12,"volume":10586400}]},{"date":"2019-11-20","estimated":1.19,"reported":1.36,"pre":[{"timestamp":1572964200,"date":"2019-11-05","index":11353,"close":110.06,"high":110.42,"low":108.83,"open":108.97,"volume":3292400},{"timestamp":1573050600,"date":"2019-11-06","index":11354,"close":110.51,"high":110.6,"low":109.34,"open":109.89,"volume":3234400},{"timestamp":1573137000,"date":"2019-11-07","index":11355,"close":110.59,"high":111.86,"low":110.34,"open":111.62,"volume":3494300},{"timestamp":1573223400,"date":"2019-11-08","index":11356,"close":110.15,"high":110.98,"low":109.42,"open":110.56,"volume":2805400},{"timestamp":1573482600,"date":"2019-11-11","index":11357,"close":110.45,"high":110.86,"low":109.76,"open":110.63,"volume":3082700},{"timestamp":1573569000,"date":"2019-11-12","index":11358,"close":108.35,"high":110.28,"low":107.91,"open":110.22,"volume":5429600},{"timestamp":1573655400,"date":"2019-11-13","index":11359,"close":108.58,"high":109.23,"low":107.02,"open":108.63,"volume":3653900},{"timestamp":1573741800,"date":"2019-11-14","index":11360,"close":111.11,"high":111.25,"low":109.56,"open":110.71,"volume":5968400},{"timestamp":1573828200,"date":"2019-11-15","index":11361,"close":113.21,"high":113.68,"low":111.33,"open":112.05,"volume":5340300},{"timestamp":1574087400,"date":"2019-11-18","index":11362,"close":111.96,"high":114.26,"low":111.86,"open":113.83,"volume":6898000},{"timestamp":1574173800,"date":"2019-11-19","index":11363,"close":110.85,"high":111.1,"low":109.35,"open":110.41,"volume":7377500}],"post":[{"timestamp":1574260200,"date":"2019-11-20","index":11364,"close":126.43,"high":127.2,"low":118.36,"open":122.32,"volume":32365500},{"timestamp":1574346600,"date":"2019-11-21","index":11365,"close":127.65,"high":127.97,"low":125.71,"open":126.58,"volume":10804300},{"timestamp":1574433000,"date":"2019-11-22","index":11366,"close":127.02,"high":127.95,"low":126.28,"open":127.95,"volume":7537100},{"timestamp":1574692200,"date":"2019-11-25","index":11367,"close":125.19,"high":127.49,"low":125.08,"open":127.26,"volume":8365300},{"timestamp":1574778600,"date":"2019-11-26","index":11368,"close":126.89,"high":127.84,"low":125,"open":125.26,"volume":7581400},{"timestamp":1574865000,"date":"2019-11-27","index":11369,"close":125.9,"high":127.15,"low":125.76,"open":127.15,"volume":3430400},{"timestamp":1575037800,"date":"2019-11-29","index":11370,"close":125.01,"high":126.78,"low":124.95,"open":126,"volume":2660000},{"timestamp":1575297000,"date":"2019-12-02","index":11371,"close":123.98,"high":126.2,"low":123.91,"open":125.7,"volume":4194400},{"timestamp":1575383400,"date":"2019-12-03","index":11372,"close":124.04,"high":124.58,"low":122.33,"open":122.6,"volume":4237200},{"timestamp":1575469800,"date":"2019-12-04","index":11373,"close":124.52,"high":125.53,"low":124.3,"open":125.01,"volume":3935200},{"timestamp":1575556200,"date":"2019-12-05","index":11374,"close":124.68,"high":125.33,"low":123.65,"open":125.06,"volume":2614100}]},{"date":"2019-08-21","estimated":1.62,"reported":1.82,"pre":[{"timestamp":1565098200,"date":"2019-08-06","index":11289,"close":82.77,"high":83.21,"low":80.77,"open":81.16,"volume":5546300},{"timestamp":1565184600,"date":"2019-08-07","index":11290,"close":83.01,"high":83.25,"low":81.13,"open":81.94,"volume":4762100},{"timestamp":1565271000,"date":"2019-08-08","index":11291,"close":83.8,"high":84.62,"low":82.98,"open":83.73,"volume":4464100},{"timestamp":1565357400,"date":"2019-08-09","index":11292,"close":82.41,"high":84.37,"low":82.05,"open":83.5,"volume":4966300},{"timestamp":1565616600,"date":"2019-08-12","index":11293,"close":82.03,"high":82.16,"low":81.05,"open":81.32,"volume":5194200},{"timestamp":1565703000,"date":"2019-08-13","index":11294,"close":84.24,"high":86.64,"low":81.21,"open":81.6,"volume":8412100},{"timestamp":1565789400,"date":"2019-08-14","index":11295,"close":81.89,"high":83.22,"low":81.15,"open":81.86,"volume":7011500},{"timestamp":1565875800,"date":"2019-08-15","index":11296,"close":82.56,"high":84.05,"low":82.01,"open":83.36,"volume":5389000},{"timestamp":1565962200,"date":"2019-08-16","index":11297,"close":84.21,"high":84.46,"low":83.17,"open":83.3,"volume":4861100},{"timestamp":1566221400,"date":"2019-08-19","index":11298,"close":86.58,"high":86.88,"low":85.71,"open":86.5,"volume":7353800},{"timestamp":1566307800,"date":"2019-08-20","index":11299,"close":85.53,"high":87.12,"low":85.53,"open":86.23,"volume":8797200}],"post":[{"timestamp":1566394200,"date":"2019-08-21","index":11300,"close":103,"high":103.38,"low":98.13,"open":99.87,"volume":41449400},{"timestamp":1566480600,"date":"2019-08-22","index":11301,"close":106.32,"high":106.52,"low":103.38,"open":105.39,"volume":17105700},{"timestamp":1566567000,"date":"2019-08-23","index":11302,"close":103.49,"high":105.94,"low":103.25,"open":104.77,"volume":8989600},{"timestamp":1566826200,"date":"2019-08-26","index":11303,"close":104.77,"high":105.74,"low":103.77,"open":104.91,"volume":5583100},{"timestamp":1566912600,"date":"2019-08-27","index":11304,"close":104.7,"high":105.1,"low":104.26,"open":105.01,"volume":5319900},{"timestamp":1566999000,"date":"2019-08-28","index":11305,"close":106.4,"high":106.72,"low":104.5,"open":104.67,"volume":6641000},{"timestamp":1567085400,"date":"2019-08-29","index":11306,"close":107.93,"high":108.55,"low":106.93,"open":107.99,"volume":5196600},{"timestamp":1567171800,"date":"2019-08-30","index":11307,"close":107.04,"high":109.33,"low":106.83,"open":108.5,"volume":5309000},{"timestamp":1567517400,"date":"2019-09-03","index":11308,"close":106.71,"high":107.48,"low":106.01,"open":106.77,"volume":3992100},{"timestamp":1567603800,"date":"2019-09-04","index":11309,"close":107.36,"high":107.92,"low":106.81,"open":107,"volume":3963700},{"timestamp":1567690200,"date":"2019-09-05","index":11310,"close":108.54,"high":109.4,"low":108.22,"open":109.24,"volume":4144400}]},{"date":"2019-05-22","estimated":1.43,"reported":1.53,"pre":[{"timestamp":1557235800,"date":"2019-05-07","index":11226,"close":75.04,"high":75.82,"low":74.47,"open":75.45,"volume":4437200},{"timestamp":1557322200,"date":"2019-05-08","index":11227,"close":75.41,"high":75.78,"low":74.3,"open":75.12,"volume":3997700},{"timestamp":1557408600,"date":"2019-05-09","index":11228,"close":75.11,"high":75.56,"low":74.23,"open":74.95,"volume":4549300},{"timestamp":1557495000,"date":"2019-05-10","index":11229,"close":74.64,"high":75.09,"low":73.33,"open":74.66,"volume":5200300},{"timestamp":1557754200,"date":"2019-05-13","index":11230,"close":71.68,"high":73.53,"low":71.37,"open":73.29,"volume":6055200},{"timestamp":1557840600,"date":"2019-05-14","index":11231,"close":71.26,"high":71.77,"low":70.03,"open":70.97,"volume":8063100},{"timestamp":1557927000,"date":"2019-05-15","index":11232,"close":70.81,"high":71.22,"low":70.26,"open":70.94,"volume":5578900},{"timestamp":1558013400,"date":"2019-05-16","index":11233,"close":70.78,"high":71.94,"low":70.61,"open":71.49,"volume":4476200},{"timestamp":1558099800,"date":"2019-05-17","index":11234,"close":70.89,"high":71.59,"low":70.09,"open":70.14,"volume":3891200},{"timestamp":1558359000,"date":"2019-05-20","index":11235,"close":72.08,"high":72.32,"low":71.1,"open":71.42,"volume":5750100},{"timestamp":1558445400,"date":"2019-05-21","index":11236,"close":71.96,"high":72.95,"low":70.71,"open":71.26,"volume":7705900}],"post":[{"timestamp":1558531800,"date":"2019-05-22","index":11237,"close":77.56,"high":79.19,"low":76.8,"open":77.01,"volume":20777800},{"timestamp":1558618200,"date":"2019-05-23","index":11238,"close":79.4,"high":79.59,"low":76.82,"open":77.81,"volume":11619600},{"timestamp":1558704600,"date":"2019-05-24","index":11239,"close":81.57,"high":81.66,"low":79.58,"open":79.6,"volume":7851700},{"timestamp":1559050200,"date":"2019-05-28","index":11240,"close":80.77,"high":82.25,"low":80.69,"open":81.78,"volume":6522700},{"timestamp":1559136600,"date":"2019-05-29","index":11241,"close":79.64,"high":80.19,"low":79.13,"open":80.03,"volume":5772200},{"timestamp":1559223000,"date":"2019-05-30","index":11242,"close":80.39,"high":80.79,"low":79.9,"open":80.01,"volume":3996900},{"timestamp":1559309400,"date":"2019-05-31","index":11243,"close":80.45,"high":80.59,"low":79.41,"open":79.79,"volume":4137000},{"timestamp":1559568600,"date":"2019-06-03","index":11244,"close":82.95,"high":83.76,"low":80.56,"open":80.6,"volume":7071800},{"timestamp":1559655000,"date":"2019-06-04","index":11245,"close":85.85,"high":85.96,"low":83.25,"open":83.35,"volume":7952700},{"timestamp":1559741400,"date":"2019-06-05","index":11246,"close":85.49,"high":87.41,"low":85.13,"open":86.38,"volume":6744500},{"timestamp":1559827800,"date":"2019-06-06","index":11247,"close":85.7,"high":86.04,"low":84.7,"open":85.48,"volume":4558400}]},{"date":"2019-03-05","estimated":1.52,"reported":1.53,"pre":[{"timestamp":1550241000,"date":"2019-02-15","index":11171,"close":72.84,"high":73.38,"low":72.22,"open":72.56,"volume":3835800},{"timestamp":1550586600,"date":"2019-02-19","index":11172,"close":73.3,"high":73.71,"low":72.02,"open":72.93,"volume":6868000},{"timestamp":1550673000,"date":"2019-02-20","index":11173,"close":72.71,"high":73.63,"low":72.49,"open":73.43,"volume":5005600},{"timestamp":1550759400,"date":"2019-02-21","index":11174,"close":72.03,"high":72.97,"low":71.68,"open":72.76,"volume":3985000},{"timestamp":1550845800,"date":"2019-02-22","index":11175,"close":72.25,"high":72.64,"low":71.8,"open":72.21,"volume":3144800},{"timestamp":1551105000,"date":"2019-02-25","index":11176,"close":73.1,"high":73.59,"low":72.61,"open":72.83,"volume":7782000},{"timestamp":1551191400,"date":"2019-02-26","index":11177,"close":72.29,"high":73.22,"low":71.71,"open":72.92,"volume":5370900},{"timestamp":1551277800,"date":"2019-02-27","index":11178,"close":73.02,"high":73.48,"low":72.3,"open":72.31,"volume":5164400},{"timestamp":1551364200,"date":"2019-02-28","index":11179,"close":72.64,"high":73.12,"low":72.27,"open":73.12,"volume":5375600},{"timestamp":1551450600,"date":"2019-03-01","index":11180,"close":72.94,"high":74.46,"low":71.96,"open":73.59,"volume":6833800},{"timestamp":1551709800,"date":"2019-03-04","index":11181,"close":72.67,"high":73.97,"low":72.45,"open":73.45,"volume":7383800}],"post":[{"timestamp":1551796200,"date":"2019-03-05","index":11182,"close":76,"high":76.56,"low":74.12,"open":76.49,"volume":17015100},{"timestamp":1551882600,"date":"2019-03-06","index":11183,"close":76.9,"high":77.44,"low":76.13,"open":76.82,"volume":7874200},{"timestamp":1551969000,"date":"2019-03-07","index":11184,"close":76.17,"high":76.99,"low":75.52,"open":76.33,"volume":5617900},{"timestamp":1552055400,"date":"2019-03-08","index":11185,"close":75.81,"high":75.95,"low":74.79,"open":75.88,"volume":4581900},{"timestamp":1552311000,"date":"2019-03-11","index":11186,"close":76.27,"high":76.3,"low":75.44,"open":75.82,"volume":3435900},{"timestamp":1552397400,"date":"2019-03-12","index":11187,"close":76.18,"high":76.5,"low":75.77,"open":76.44,"volume":3646200},{"timestamp":1552483800,"date":"2019-03-13","index":11188,"close":77.12,"high":77.37,"low":76.18,"open":76.26,"volume":3796600},{"timestamp":1552570200,"date":"2019-03-14","index":11189,"close":76.49,"high":76.8,"low":76.05,"open":76.66,"volume":3779500},{"timestamp":1552656600,"date":"2019-03-15","index":11190,"close":76.66,"high":76.88,"low":76.07,"open":76.73,"volume":5274100},{"timestamp":1552915800,"date":"2019-03-18","index":11191,"close":77.88,"high":78.01,"low":76.92,"open":76.92,"volume":3923500},{"timestamp":1553002200,"date":"2019-03-19","index":11192,"close":78.46,"high":78.77,"low":78.01,"open":78.33,"volume":4192300}]},{"date":"2018-11-20","estimated":1.12,"reported":1.09,"pre":[{"timestamp":1541428200,"date":"2018-11-05","index":11102,"close":85.35,"high":85.52,"low":84.11,"open":84.56,"volume":3670700},{"timestamp":1541514600,"date":"2018-11-06","index":11103,"close":85.59,"high":85.67,"low":84.93,"open":85.44,"volume":3837700},{"timestamp":1541601000,"date":"2018-11-07","index":11104,"close":86.76,"high":87.66,"low":85.76,"open":87.51,"volume":6778300},{"timestamp":1541687400,"date":"2018-11-08","index":11105,"close":87.6,"high":87.86,"low":86.79,"open":87,"volume":4477900},{"timestamp":1541773800,"date":"2018-11-09","index":11106,"close":86.94,"high":87.93,"low":86.67,"open":87.44,"volume":3490000},{"timestamp":1542033000,"date":"2018-11-12","index":11107,"close":85.47,"high":87.29,"low":85.24,"open":87.17,"volume":4720800},{"timestamp":1542119400,"date":"2018-11-13","index":11108,"close":84.32,"high":85.98,"low":83.94,"open":85.62,"volume":4328400},{"timestamp":1542205800,"date":"2018-11-14","index":11109,"close":83.13,"high":85.6,"low":82.61,"open":84.52,"volume":5625500},{"timestamp":1542292200,"date":"2018-11-15","index":11110,"close":80.76,"high":82.85,"low":80.07,"open":82.85,"volume":7119000},{"timestamp":1542378600,"date":"2018-11-16","index":11111,"close":79.68,"high":80.16,"low":78.21,"open":79.45,"volume":8260900},{"timestamp":1542637800,"date":"2018-11-19","index":11112,"close":77.79,"high":80.4,"low":77.56,"open":79.93,"volume":9144000}],"post":[{"timestamp":1542724200,"date":"2018-11-20","index":11113,"close":69.03,"high":71.5,"low":66.12,"open":67.99,"volume":20866400},{"timestamp":1542810600,"date":"2018-11-21","index":11114,"close":69.26,"high":70.25,"low":68.08,"open":70,"volume":11724700},{"timestamp":1542983400,"date":"2018-11-23","index":11115,"close":67.35,"high":69.37,"low":67.21,"open":69.19,"volume":5652600},{"timestamp":1543242600,"date":"2018-11-26","index":11116,"close":69.25,"high":69.34,"low":68.07,"open":68.07,"volume":10028800},{"timestamp":1543329000,"date":"2018-11-27","index":11117,"close":71.38,"high":71.99,"low":68.68,"open":69.09,"volume":13392500},{"timestamp":1543415400,"date":"2018-11-28","index":11118,"close":71.88,"high":71.89,"low":69.82,"open":71.39,"volume":8457200},{"timestamp":1543501800,"date":"2018-11-29","index":11119,"close":71.17,"high":71.54,"low":69.76,"open":71.45,"volume":6718400},{"timestamp":1543588200,"date":"2018-11-30","index":11120,"close":70.96,"high":71.67,"low":70.34,"open":70.94,"volume":7100400},{"timestamp":1543847400,"date":"2018-12-03","index":11121,"close":72.34,"high":72.64,"low":70.81,"open":72.43,"volume":7747600},{"timestamp":1543933800,"date":"2018-12-04","index":11122,"close":69.31,"high":72.48,"low":68.5,"open":72.06,"volume":9762000},{"timestamp":1544106600,"date":"2018-12-06","index":11123,"close":69.54,"high":69.6,"low":67.35,"open":68.7,"volume":6304400}]},{"date":"2018-08-22","estimated":1.4,"reported":1.47,"pre":[{"timestamp":1533648600,"date":"2018-08-07","index":11039,"close":82.24,"high":82.8,"low":81.8,"open":81.96,"volume":2910700},{"timestamp":1533735000,"date":"2018-08-08","index":11040,"close":82.39,"high":82.51,"low":81.68,"open":82.24,"volume":2674100},{"timestamp":1533821400,"date":"2018-08-09","index":11041,"close":82.62,"high":83.06,"low":82.23,"open":82.51,"volume":3025200},{"timestamp":1533907800,"date":"2018-08-10","index":11042,"close":82.71,"high":83.17,"low":82.23,"open":82.3,"volume":2343300},{"timestamp":1534167000,"date":"2018-08-13","index":11043,"close":82.06,"high":83.19,"low":81.65,"open":82.99,"volume":3895600},{"timestamp":1534253400,"date":"2018-08-14","index":11044,"close":82.68,"high":82.89,"low":82.01,"open":82.1,"volume":4680400},{"timestamp":1534339800,"date":"2018-08-15","index":11045,"close":80.69,"high":82.11,"low":79.37,"open":82.01,"volume":6191700},{"timestamp":1534426200,"date":"2018-08-16","index":11046,"close":82.07,"high":82.41,"low":81.11,"open":82.09,"volume":6603600},{"timestamp":1534512600,"date":"2018-08-17","index":11047,"close":83.04,"high":84.14,"low":82.35,"open":82.45,"volume":7431500},{"timestamp":1534771800,"date":"2018-08-20","index":11048,"close":83.32,"high":83.47,"low":82.53,"open":83.2,"volume":5699300},{"timestamp":1534858200,"date":"2018-08-21","index":11049,"close":83.27,"high":83.72,"low":82.44,"open":83.38,"volume":8030000}],"post":[{"timestamp":1534944600,"date":"2018-08-22","index":11050,"close":85.94,"high":88.89,"low":84.48,"open":88.05,"volume":19633800},{"timestamp":1535031000,"date":"2018-08-23","index":11051,"close":86.71,"high":87.19,"low":85.85,"open":86.25,"volume":7409600},{"timestamp":1535117400,"date":"2018-08-24","index":11052,"close":87.31,"high":87.73,"low":86.14,"open":86.44,"volume":4505200},{"timestamp":1535376600,"date":"2018-08-27","index":11053,"close":86.6,"high":87.59,"low":86.22,"open":87.38,"volume":3940300},{"timestamp":1535463000,"date":"2018-08-28","index":11054,"close":86.7,"high":87.63,"low":86.45,"open":86.96,"volume":3953800},{"timestamp":1535549400,"date":"2018-08-29","index":11055,"close":87.63,"high":87.75,"low":86.21,"open":86.92,"volume":3307100},{"timestamp":1535635800,"date":"2018-08-30","index":11056,"close":87.31,"high":87.73,"low":86.77,"open":87.01,"volume":2940500},{"timestamp":1535722200,"date":"2018-08-31","index":11057,"close":87.5,"high":87.59,"low":86.8,"open":86.8,"volume":3469400},{"timestamp":1536067800,"date":"2018-09-04","index":11058,"close":88.95,"high":88.98,"low":87.41,"open":87.41,"volume":3562700},{"timestamp":1536154200,"date":"2018-09-05","index":11059,"close":88.6,"high":89.42,"low":88.15,"open":88.93,"volume":7113900},{"timestamp":1536240600,"date":"2018-09-06","index":11060,"close":88.88,"high":90.2,"low":88.8,"open":89.2,"volume":4504900}]},{"date":"2018-05-23","estimated":1.39,"reported":1.32,"pre":[{"timestamp":1525786200,"date":"2018-05-08","index":10976,"close":69.42,"high":70.01,"low":69.04,"open":69.31,"volume":3852300},{"timestamp":1525872600,"date":"2018-05-09","index":10977,"close":69.93,"high":70.12,"low":68.33,"open":68.68,"volume":4122900},{"timestamp":1525959000,"date":"2018-05-10","index":10978,"close":70.24,"high":70.5,"low":69.17,"open":69.75,"volume":3574200},{"timestamp":1526045400,"date":"2018-05-11","index":10979,"close":70.25,"high":70.33,"low":69.3,"open":69.94,"volume":3032200},{"timestamp":1526304600,"date":"2018-05-14","index":10980,"close":72.9,"high":73.13,"low":70.59,"open":70.64,"volume":7312700},{"timestamp":1526391000,"date":"2018-05-15","index":10981,"close":73.08,"high":73.45,"low":72.21,"open":72.33,"volume":5000000},{"timestamp":1526477400,"date":"2018-05-16","index":10982,"close":75.23,"high":75.69,"low":73.94,"open":73.98,"volume":8596200},{"timestamp":1526563800,"date":"2018-05-17","index":10983,"close":75.83,"high":76.38,"low":75.1,"open":75.18,"volume":5476000},{"timestamp":1526650200,"date":"2018-05-18","index":10984,"close":75.94,"high":76.55,"low":75.6,"open":76.19,"volume":4317600},{"timestamp":1526909400,"date":"2018-05-21","index":10985,"close":76.87,"high":77.19,"low":76.3,"open":76.63,"volume":5073900},{"timestamp":1526995800,"date":"2018-05-22","index":10986,"close":75.47,"high":77.63,"low":75.19,"open":77,"volume":7550100}],"post":[{"timestamp":1527082200,"date":"2018-05-23","index":10987,"close":71.17,"high":72.96,"low":70.86,"open":71.47,"volume":17346600},{"timestamp":1527168600,"date":"2018-05-24","index":10988,"close":70.94,"high":71.53,"low":70.08,"open":71.25,"volume":8246300},{"timestamp":1527255000,"date":"2018-05-25","index":10989,"close":71.21,"high":71.96,"low":70.93,"open":71.18,"volume":5984000},{"timestamp":1527600600,"date":"2018-05-29","index":10990,"close":71.7,"high":71.76,"low":70.7,"open":71,"volume":6711000},{"timestamp":1527687000,"date":"2018-05-30","index":10991,"close":73.47,"high":74.05,"low":71.61,"open":72,"volume":7652200},{"timestamp":1527773400,"date":"2018-05-31","index":10992,"close":72.89,"high":73.6,"low":72.37,"open":73.15,"volume":6418900},{"timestamp":1527859800,"date":"2018-06-01","index":10993,"close":72.8,"high":73.64,"low":72.58,"open":72.93,"volume":4017300},{"timestamp":1528119000,"date":"2018-06-04","index":10994,"close":76.35,"high":76.82,"low":73.24,"open":73.25,"volume":7619000},{"timestamp":1528205400,"date":"2018-06-05","index":10995,"close":78.5,"high":78.84,"low":75.77,"open":76.32,"volume":8824700},{"timestamp":1528291800,"date":"2018-06-06","index":10996,"close":77.9,"high":78.79,"low":77.64,"open":78.6,"volume":4396700},{"timestamp":1528378200,"date":"2018-06-07","index":10997,"close":78.35,"high":79.36,"low":78.08,"open":78.7,"volume":5668000}]},{"date":"2018-03-06","estimated":1.38,"reported":1.37,"pre":[{"timestamp":1518791400,"date":"2018-02-16","index":10921,"close":75.7,"high":76.81,"low":75.31,"open":76.14,"volume":4279000},{"timestamp":1519137000,"date":"2018-02-20","index":10922,"close":72.86,"high":73.84,"low":71.68,"open":72.84,"volume":7086000},{"timestamp":1519223400,"date":"2018-02-21","index":10923,"close":72.96,"high":74.68,"low":72.92,"open":73.22,"volume":8645200},{"timestamp":1519309800,"date":"2018-02-22","index":10924,"close":75.03,"high":75.96,"low":73.47,"open":73.49,"volume":6987100},{"timestamp":1519396200,"date":"2018-02-23","index":10925,"close":75.41,"high":76.3,"low":74.29,"open":75.52,"volume":5475600},{"timestamp":1519655400,"date":"2018-02-26","index":10926,"close":76.9,"high":76.99,"low":75.18,"open":76.25,"volume":5779300},{"timestamp":1519741800,"date":"2018-02-27","index":10927,"close":75.57,"high":78.43,"low":75.27,"open":77.74,"volume":6234300},{"timestamp":1519828200,"date":"2018-02-28","index":10928,"close":75.41,"high":76.68,"low":75.41,"open":76.06,"volume":5520500},{"timestamp":1519914600,"date":"2018-03-01","index":10929,"close":74.13,"high":75.55,"low":73,"open":75.51,"volume":7084400},{"timestamp":1520001000,"date":"2018-03-02","index":10930,"close":75.15,"high":75.48,"low":73.3,"open":73.63,"volume":4956200},{"timestamp":1520260200,"date":"2018-03-05","index":10931,"close":75.14,"high":75.75,"low":73.95,"open":74.77,"volume":7654800}],"post":[{"timestamp":1520346600,"date":"2018-03-06","index":10932,"close":71.79,"high":74.64,"low":69.94,"open":74.25,"volume":20019700},{"timestamp":1520433000,"date":"2018-03-07","index":10933,"close":71.43,"high":72.14,"low":70.58,"open":71.06,"volume":7684600},{"timestamp":1520519400,"date":"2018-03-08","index":10934,"close":69.75,"high":71.58,"low":69.15,"open":71.43,"volume":8753900},{"timestamp":1520605800,"date":"2018-03-09","index":10935,"close":70.49,"high":70.82,"low":69.33,"open":70.38,"volume":6813000},{"timestamp":1520861400,"date":"2018-03-12","index":10936,"close":70.67,"high":70.99,"low":69.81,"open":70.05,"volume":3665100},{"timestamp":1520947800,"date":"2018-03-13","index":10937,"close":71.17,"high":72.1,"low":70.88,"open":71,"volume":4485800},{"timestamp":1521034200,"date":"2018-03-14","index":10938,"close":70.65,"high":71.72,"low":70.38,"open":71.44,"volume":4683700},{"timestamp":1521120600,"date":"2018-03-15","index":10939,"close":70.63,"high":71.5,"low":70.28,"open":71.28,"volume":6528600},{"timestamp":1521207000,"date":"2018-03-16","index":10940,"close":70.99,"high":71.43,"low":70.41,"open":70.55,"volume":7297000},{"timestamp":1521466200,"date":"2018-03-19","index":10941,"close":70.34,"high":71.32,"low":70.11,"open":70.92,"volume":3214900},{"timestamp":1521552600,"date":"2018-03-20","index":10942,"close":71.56,"high":71.77,"low":70.51,"open":70.6,"volume":5015000}]},{"date":"2017-11-15","estimated":0.86,"reported":0.91,"pre":[{"timestamp":1509456600,"date":"2017-10-31","index":10847,"close":59.04,"high":59.76,"low":58.91,"open":59.49,"volume":6458100},{"timestamp":1509543000,"date":"2017-11-01","index":10848,"close":58.86,"high":59.42,"low":58.62,"open":58.8,"volume":4710500},{"timestamp":1509629400,"date":"2017-11-02","index":10849,"close":59.79,"high":59.95,"low":58.6,"open":59.14,"volume":4790500},{"timestamp":1509715800,"date":"2017-11-03","index":10850,"close":59.36,"high":60.12,"low":59.29,"open":59.67,"volume":3992500},{"timestamp":1509978600,"date":"2017-11-06","index":10851,"close":59.29,"high":59.4,"low":58.71,"open":59.3,"volume":4538700},{"timestamp":1510065000,"date":"2017-11-07","index":10852,"close":57.89,"high":59.11,"low":57.66,"open":59.07,"volume":6587600},{"timestamp":1510151400,"date":"2017-11-08","index":10853,"close":58.37,"high":58.95,"low":57.38,"open":57.86,"volume":4921600},{"timestamp":1510237800,"date":"2017-11-09","index":10854,"close":59.9,"high":60.15,"low":57.19,"open":57.66,"volume":8496200},{"timestamp":1510324200,"date":"2017-11-10","index":10855,"close":61.4,"high":61.41,"low":59.91,"open":59.91,"volume":6854500},{"timestamp":1510583400,"date":"2017-11-13","index":10856,"close":60.4,"high":61.95,"low":60.15,"open":61.4,"volume":6608800},{"timestamp":1510669800,"date":"2017-11-14","index":10857,"close":60.09,"high":60.31,"low":59.15,"open":59.59,"volume":8018700}],"post":[{"timestamp":1510756200,"date":"2017-11-15","index":10858,"close":54.16,"high":57.91,"low":54.04,"open":56.26,"volume":34811200},{"timestamp":1510842600,"date":"2017-11-16","index":10859,"close":55.1,"high":55.32,"low":54.13,"open":54.51,"volume":12744700},{"timestamp":1510929000,"date":"2017-11-17","index":10860,"close":58.14,"high":58.74,"low":55.72,"open":55.76,"volume":16719400},{"timestamp":1511188200,"date":"2017-11-20","index":10861,"close":57.88,"high":58.21,"low":57.11,"open":57.97,"volume":7973000},{"timestamp":1511274600,"date":"2017-11-21","index":10862,"close":57.25,"high":58.07,"low":56.79,"open":57.85,"volume":6318400},{"timestamp":1511361000,"date":"2017-11-22","index":10863,"close":57.49,"high":57.76,"low":57.07,"open":57.42,"volume":2867400},{"timestamp":1511533800,"date":"2017-11-24","index":10864,"close":55.88,"high":58.13,"low":55.83,"open":58.05,"volume":5892400},{"timestamp":1511793000,"date":"2017-11-27","index":10865,"close":55.84,"high":56.39,"low":55.25,"open":56.2,"volume":8277500},{"timestamp":1511879400,"date":"2017-11-28","index":10866,"close":56.62,"high":56.75,"low":55.42,"open":56.02,"volume":6312100},{"timestamp":1511965800,"date":"2017-11-29","index":10867,"close":61.68,"high":61.78,"low":56.82,"open":56.82,"volume":18820900},{"timestamp":1512052200,"date":"2017-11-30","index":10868,"close":59.9,"high":63.1,"low":59.84,"open":61.65,"volume":14923100}]},{"date":"2017-08-16","estimated":1.19,"reported":1.23,"pre":[{"timestamp":1501594200,"date":"2017-08-01","index":10783,"close":56.86,"high":56.88,"low":56.14,"open":56.58,"volume":4029000},{"timestamp":1501680600,"date":"2017-08-02","index":10784,"close":56.8,"high":57.12,"low":56.42,"open":56.78,"volume":3677100},{"timestamp":1501767000,"date":"2017-08-03","index":10785,"close":57.04,"high":57.38,"low":56.38,"open":56.96,"volume":5321700},{"timestamp":1501853400,"date":"2017-08-04","index":10786,"close":57.58,"high":57.65,"low":57.16,"open":57.18,"volume":4462800},{"timestamp":1502112600,"date":"2017-08-07","index":10787,"close":57.88,"high":57.97,"low":57.5,"open":57.57,"volume":3903900},{"timestamp":1502199000,"date":"2017-08-08","index":10788,"close":58.74,"high":59.21,"low":58,"open":58,"volume":8129300},{"timestamp":1502285400,"date":"2017-08-09","index":10789,"close":57.87,"high":58.58,"low":57.38,"open":58.57,"volume":6389400},{"timestamp":1502371800,"date":"2017-08-10","index":10790,"close":55.64,"high":57.32,"low":55.47,"open":57.32,"volume":10853100},{"timestamp":1502458200,"date":"2017-08-11","index":10791,"close":55.65,"high":55.92,"low":55.11,"open":55.34,"volume":6022800},{"timestamp":1502717400,"date":"2017-08-14","index":10792,"close":55.79,"high":56.05,"low":55.4,"open":55.4,"volume":5775200},{"timestamp":1502803800,"date":"2017-08-15","index":10793,"close":54.35,"high":55.78,"low":54.25,"open":55.73,"volume":9457300}],"post":[{"timestamp":1502890200,"date":"2017-08-16","index":10794,"close":56.31,"high":57,"low":54.47,"open":57,"volume":22059400},{"timestamp":1502976600,"date":"2017-08-17","index":10795,"close":56.12,"high":57.06,"low":55.41,"open":56.53,"volume":15275200},{"timestamp":1503063000,"date":"2017-08-18","index":10796,"close":55.65,"high":56.36,"low":55.65,"open":55.91,"volume":4738500},{"timestamp":1503322200,"date":"2017-08-21","index":10797,"close":56.56,"high":57.12,"low":55.61,"open":55.86,"volume":11604200},{"timestamp":1503408600,"date":"2017-08-22","index":10798,"close":56.54,"high":56.91,"low":56.25,"open":56.72,"volume":7969500},{"timestamp":1503495000,"date":"2017-08-23","index":10799,"close":56.46,"high":56.89,"low":56.16,"open":56.4,"volume":4237800},{"timestamp":1503581400,"date":"2017-08-24","index":10800,"close":54.21,"high":57.63,"low":53.9,"open":57.17,"volume":15836400},{"timestamp":1503667800,"date":"2017-08-25","index":10801,"close":55.01,"high":55.4,"low":54.05,"open":54.41,"volume":6979900},{"timestamp":1503927000,"date":"2017-08-28","index":10802,"close":54.44,"high":54.86,"low":54.07,"open":54.62,"volume":6368500},{"timestamp":1504013400,"date":"2017-08-29","index":10803,"close":54.55,"high":54.86,"low":54.05,"open":54.19,"volume":4347800},{"timestamp":1504099800,"date":"2017-08-30","index":10804,"close":54.32,"high":54.84,"low":54.15,"open":54.57,"volume":3494500}]},{"date":"2017-05-17","estimated":0.91,"reported":1.21,"pre":[{"timestamp":1493731800,"date":"2017-05-02","index":10720,"close":56.16,"high":56.34,"low":55.63,"open":55.74,"volume":4017100},{"timestamp":1493818200,"date":"2017-05-03","index":10721,"close":57.34,"high":57.54,"low":55.92,"open":56.14,"volume":7542800},{"timestamp":1493904600,"date":"2017-05-04","index":10722,"close":57.29,"high":57.68,"low":56.65,"open":57.5,"volume":5508800},{"timestamp":1493991000,"date":"2017-05-05","index":10723,"close":57.32,"high":57.58,"low":56.83,"open":57.33,"volume":4845500},{"timestamp":1494250200,"date":"2017-05-08","index":10724,"close":57.3,"high":57.55,"low":57.03,"open":57.51,"volume":4553800},{"timestamp":1494336600,"date":"2017-05-09","index":10725,"close":58.08,"high":58.65,"low":57.35,"open":57.41,"volume":8020700},{"timestamp":1494423000,"date":"2017-05-10","index":10726,"close":58.41,"high":58.49,"low":57.69,"open":57.88,"volume":6954300},{"timestamp":1494509400,"date":"2017-05-11","index":10727,"close":56.06,"high":57.87,"low":55.94,"open":57.75,"volume":13327000},{"timestamp":1494595800,"date":"2017-05-12","index":10728,"close":55.8,"high":56.01,"low":55,"open":55.9,"volume":8957000},{"timestamp":1494855000,"date":"2017-05-15","index":10729,"close":55.35,"high":56.14,"low":55.21,"open":55.32,"volume":8392900},{"timestamp":1494941400,"date":"2017-05-16","index":10730,"close":54.53,"high":55.56,"low":54.2,"open":55.51,"volume":11944900}],"post":[{"timestamp":1495027800,"date":"2017-05-17","index":10731,"close":55.04,"high":56.97,"low":55.04,"open":56.96,"volume":23241100},{"timestamp":1495114200,"date":"2017-05-18","index":10732,"close":55.83,"high":56.11,"low":55.16,"open":55.25,"volume":11919700},{"timestamp":1495200600,"date":"2017-05-19","index":10733,"close":55.99,"high":56.44,"low":55.7,"open":56.13,"volume":9949500},{"timestamp":1495459800,"date":"2017-05-22","index":10734,"close":55.46,"high":56.07,"low":55.38,"open":56.07,"volume":9528900},{"timestamp":1495546200,"date":"2017-05-23","index":10735,"close":54.49,"high":55.43,"low":54.44,"open":55.4,"volume":7136800},{"timestamp":1495632600,"date":"2017-05-24","index":10736,"close":54.13,"high":54.54,"low":53.76,"open":54.51,"volume":6780700},{"timestamp":1495719000,"date":"2017-05-25","index":10737,"close":54.2,"high":54.56,"low":54.01,"open":54.34,"volume":7360400},{"timestamp":1495805400,"date":"2017-05-26","index":10738,"close":54.4,"high":54.55,"low":53.93,"open":54.35,"volume":3738300},{"timestamp":1496151000,"date":"2017-05-30","index":10739,"close":54.94,"high":55.11,"low":54.36,"open":54.51,"volume":5763600},{"timestamp":1496237400,"date":"2017-05-31","index":10740,"close":55.15,"high":55.3,"low":54.25,"open":55.25,"volume":8401700},{"timestamp":1496323800,"date":"2017-06-01","index":10741,"close":55.66,"high":55.89,"low":55.07,"open":55.25,"volume":5165300}]},{"date":"2017-02-28","estimated":1.51,"reported":1.45,"pre":[{"timestamp":1486737000,"date":"2017-02-10","index":10665,"close":65.73,"high":66.96,"low":65.22,"open":66.51,"volume":5520800},{"timestamp":1486996200,"date":"2017-02-13","index":10666,"close":64.81,"high":65.7,"low":64.53,"open":65.62,"volume":4218200},{"timestamp":1487082600,"date":"2017-02-14","index":10667,"close":65.65,"high":65.66,"low":64.52,"open":64.52,"volume":5117100},{"timestamp":1487169000,"date":"2017-02-15","index":10668,"close":65.75,"high":65.95,"low":65.24,"open":65.5,"volume":3974000},{"timestamp":1487255400,"date":"2017-02-16","index":10669,"close":65.2,"high":65.85,"low":65.03,"open":65.77,"volume":3325000},{"timestamp":1487341800,"date":"2017-02-17","index":10670,"close":65.79,"high":65.9,"low":64.92,"open":65.24,"volume":4235400},{"timestamp":1487687400,"date":"2017-02-21","index":10671,"close":66.21,"high":66.39,"low":65.79,"open":66.26,"volume":4838600},{"timestamp":1487773800,"date":"2017-02-22","index":10672,"close":65.94,"high":66.28,"low":65.6,"open":66.06,"volume":3029400},{"timestamp":1487860200,"date":"2017-02-23","index":10673,"close":64.98,"high":66.15,"low":64.87,"open":66.04,"volume":4867900},{"timestamp":1487946600,"date":"2017-02-24","index":10674,"close":66.51,"high":66.64,"low":64.93,"open":65.26,"volume":6909000},{"timestamp":1488205800,"date":"2017-02-27","index":10675,"close":66.91,"high":67.08,"low":66.23,"open":66.39,"volume":6839200}],"post":[{"timestamp":1488292200,"date":"2017-02-28","index":10676,"close":58.77,"high":66.91,"low":57.3,"open":66.91,"volume":45305400},{"timestamp":1488378600,"date":"2017-03-01","index":10677,"close":57.83,"high":59.33,"low":57.35,"open":58.78,"volume":22808000},{"timestamp":1488465000,"date":"2017-03-02","index":10678,"close":57.95,"high":58.52,"low":57.75,"open":58,"volume":10976600},{"timestamp":1488551400,"date":"2017-03-03","index":10679,"close":57.35,"high":58.28,"low":57.09,"open":58.24,"volume":9057200},{"timestamp":1488810600,"date":"2017-03-06","index":10680,"close":56.1,"high":57.35,"low":56,"open":57.3,"volume":11313400},{"timestamp":1488897000,"date":"2017-03-07","index":10681,"close":55.14,"high":56.43,"low":55.05,"open":56.1,"volume":13236500},{"timestamp":1488983400,"date":"2017-03-08","index":10682,"close":55.02,"high":55.55,"low":55,"open":55.44,"volume":9417300},{"timestamp":1489069800,"date":"2017-03-09","index":10683,"close":55.2,"high":55.35,"low":54.41,"open":55,"volume":10878100},{"timestamp":1489156200,"date":"2017-03-10","index":10684,"close":55.36,"high":55.88,"low":55.05,"open":55.35,"volume":7591300},{"timestamp":1489411800,"date":"2017-03-13","index":10685,"close":55.19,"high":55.61,"low":54.84,"open":55.38,"volume":7522200},{"timestamp":1489498200,"date":"2017-03-14","index":10686,"close":54.75,"high":55.37,"low":54.68,"open":55.2,"volume":6000100}]},{"date":"2016-11-16","estimated":0.83,"reported":1.04,"pre":[{"timestamp":1478007000,"date":"2016-11-01","index":10596,"close":67.78,"high":68.83,"low":67.4,"open":68.66,"volume":4019500},{"timestamp":1478093400,"date":"2016-11-02","index":10597,"close":68.26,"high":68.49,"low":67.35,"open":67.72,"volume":3970600},{"timestamp":1478179800,"date":"2016-11-03","index":10598,"close":66.67,"high":68.59,"low":66.55,"open":68.54,"volume":5068400},{"timestamp":1478266200,"date":"2016-11-04","index":10599,"close":66.53,"high":67.31,"low":66.52,"open":66.72,"volume":3937300},{"timestamp":1478529000,"date":"2016-11-07","index":10600,"close":67.53,"high":67.57,"low":67.03,"open":67.22,"volume":4777700},{"timestamp":1478615400,"date":"2016-11-08","index":10601,"close":67.05,"high":67.74,"low":66.65,"open":67.36,"volume":5097500},{"timestamp":1478701800,"date":"2016-11-09","index":10602,"close":68.81,"high":69.25,"low":66.01,"open":66.29,"volume":9570700},{"timestamp":1478788200,"date":"2016-11-10","index":10603,"close":70.54,"high":72.2,"low":69.39,"open":69.67,"volume":9639100},{"timestamp":1478874600,"date":"2016-11-11","index":10604,"close":71.35,"high":71.54,"low":70.2,"open":70.43,"volume":5330600},{"timestamp":1479133800,"date":"2016-11-14","index":10605,"close":72.17,"high":72.88,"low":70.85,"open":71.07,"volume":7455400},{"timestamp":1479220200,"date":"2016-11-15","index":10606,"close":71.44,"high":72.37,"low":71.17,"open":72.31,"volume":7693800}],"post":[{"timestamp":1479306600,"date":"2016-11-16","index":10607,"close":76.03,"high":78.3,"low":75.56,"open":77.5,"volume":22059200},{"timestamp":1479393000,"date":"2016-11-17","index":10608,"close":76.13,"high":76.43,"low":75.4,"open":76.18,"volume":8065000},{"timestamp":1479479400,"date":"2016-11-18","index":10609,"close":76.19,"high":76.39,"low":75.69,"open":75.9,"volume":6057500},{"timestamp":1479738600,"date":"2016-11-21","index":10610,"close":76.51,"high":76.81,"low":76,"open":76.12,"volume":4477000},{"timestamp":1479825000,"date":"2016-11-22","index":10611,"close":77.87,"high":78.13,"low":76.86,"open":76.89,"volume":5853300},{"timestamp":1479911400,"date":"2016-11-23","index":10612,"close":78.48,"high":78.96,"low":77.58,"open":77.93,"volume":6768400},{"timestamp":1480084200,"date":"2016-11-25","index":10613,"close":78.61,"high":79.33,"low":78.42,"open":78.85,"volume":2543800},{"timestamp":1480343400,"date":"2016-11-28","index":10614,"close":77.72,"high":78.94,"low":77.5,"open":78.37,"volume":5405500},{"timestamp":1480429800,"date":"2016-11-29","index":10615,"close":78.41,"high":78.69,"low":77.75,"open":78,"volume":4694000},{"timestamp":1480516200,"date":"2016-11-30","index":10616,"close":77.24,"high":78.04,"low":77.06,"open":77.73,"volume":5819100},{"timestamp":1480602600,"date":"2016-12-01","index":10617,"close":77.82,"high":78.58,"low":76.59,"open":76.86,"volume":6685300}]},{"date":"2016-08-17","estimated":1.12,"reported":1.23,"pre":[{"timestamp":1470144600,"date":"2016-08-02","index":10532,"close":73.89,"high":76.44,"low":73.69,"open":75.96,"volume":5071800},{"timestamp":1470231000,"date":"2016-08-03","index":10533,"close":74.1,"high":74.11,"low":72.16,"open":73.21,"volume":5490100},{"timestamp":1470317400,"date":"2016-08-04","index":10534,"close":74.14,"high":74.47,"low":73.78,"open":74,"volume":3095300},{"timestamp":1470403800,"date":"2016-08-05","index":10535,"close":74.94,"high":75.11,"low":74.34,"open":74.51,"volume":3056600},{"timestamp":1470663000,"date":"2016-08-08","index":10536,"close":75,"high":75.52,"low":74.55,"open":75,"volume":3022200},{"timestamp":1470749400,"date":"2016-08-09","index":10537,"close":72.61,"high":73.62,"low":71.74,"open":73.62,"volume":7492600},{"timestamp":1470835800,"date":"2016-08-10","index":10538,"close":73.05,"high":73.38,"low":72.67,"open":72.88,"volume":4037400},{"timestamp":1470922200,"date":"2016-08-11","index":10539,"close":74.01,"high":75.18,"low":73.53,"open":75.15,"volume":6311400},{"timestamp":1471008600,"date":"2016-08-12","index":10540,"close":75.81,"high":75.96,"low":74.26,"open":74.36,"volume":6670900},{"timestamp":1471267800,"date":"2016-08-15","index":10541,"close":75.53,"high":76.23,"low":75.27,"open":75.58,"volume":5373400},{"timestamp":1471354200,"date":"2016-08-16","index":10542,"close":75.48,"high":76.08,"low":75.12,"open":75.48,"volume":6924200}],"post":[{"timestamp":1471440600,"date":"2016-08-17","index":10543,"close":70.63,"high":71.65,"low":69.9,"open":70.48,"volume":19611500},{"timestamp":1471527000,"date":"2016-08-18","index":10544,"close":70.3,"high":70.71,"low":69.24,"open":70.43,"volume":11650900},{"timestamp":1471613400,"date":"2016-08-19","index":10545,"close":70.12,"high":70.72,"low":69.99,"open":70.11,"volume":5930800},{"timestamp":1471872600,"date":"2016-08-22","index":10546,"close":70.39,"high":70.58,"low":69.82,"open":70.3,"volume":4548900},{"timestamp":1471959000,"date":"2016-08-23","index":10547,"close":71.05,"high":71.5,"low":70.59,"open":70.59,"volume":5622700},{"timestamp":1472045400,"date":"2016-08-24","index":10548,"close":71.73,"high":71.94,"low":71.19,"open":71.23,"volume":5780500},{"timestamp":1472131800,"date":"2016-08-25","index":10549,"close":70.81,"high":72.1,"low":70.59,"open":71.41,"volume":5068000},{"timestamp":1472218200,"date":"2016-08-26","index":10550,"close":70.35,"high":71.5,"low":70.08,"open":70.78,"volume":5023100},{"timestamp":1472477400,"date":"2016-08-29","index":10551,"close":71.05,"high":71.14,"low":70.3,"open":70.43,"volume":3992200},{"timestamp":1472563800,"date":"2016-08-30","index":10552,"close":70.39,"high":71.14,"low":70.11,"open":71.05,"volume":4031800},{"timestamp":1472650200,"date":"2016-08-31","index":10553,"close":70.19,"high":70.85,"low":69.93,"open":70.17,"volume":5025100}]},{"date":"2016-05-18","estimated":1.19,"reported":1.29,"pre":[{"timestamp":1462282200,"date":"2016-05-03","index":10469,"close":79.99,"high":80.34,"low":79.57,"open":79.97,"volume":3231300},{"timestamp":1462368600,"date":"2016-05-04","index":10470,"close":79.71,"high":80.27,"low":79.43,"open":79.67,"volume":3214500},{"timestamp":1462455000,"date":"2016-05-05","index":10471,"close":78.13,"high":79.71,"low":77.62,"open":79.56,"volume":5655500},{"timestamp":1462541400,"date":"2016-05-06","index":10472,"close":78.74,"high":78.86,"low":77.85,"open":78.13,"volume":3467700},{"timestamp":1462800600,"date":"2016-05-09","index":10473,"close":79.93,"high":80.3,"low":78.77,"open":79.09,"volume":4391500},{"timestamp":1462887000,"date":"2016-05-10","index":10474,"close":80.05,"high":80.51,"low":79.3,"open":79.86,"volume":3855000},{"timestamp":1462973400,"date":"2016-05-11","index":10475,"close":75.7,"high":77.37,"low":75.68,"open":77.06,"volume":11492700},{"timestamp":1463059800,"date":"2016-05-12","index":10476,"close":75.6,"high":76.4,"low":75.31,"open":75.33,"volume":9124900},{"timestamp":1463146200,"date":"2016-05-13","index":10477,"close":73.88,"high":75.39,"low":73.78,"open":75.26,"volume":9456800},{"timestamp":1463405400,"date":"2016-05-16","index":10478,"close":74.61,"high":75.35,"low":73,"open":73.55,"volume":8756400},{"timestamp":1463491800,"date":"2016-05-17","index":10479,"close":73.61,"high":75.1,"low":73.06,"open":74.65,"volume":9292800}],"post":[{"timestamp":1463578200,"date":"2016-05-18","index":10480,"close":68,"high":68.62,"low":65.5,"open":67.48,"volume":36405600},{"timestamp":1463664600,"date":"2016-05-19","index":10481,"close":67.06,"high":68.71,"low":66.79,"open":68.16,"volume":12987700},{"timestamp":1463751000,"date":"2016-05-20","index":10482,"close":68.66,"high":69.14,"low":67,"open":67.39,"volume":9325800},{"timestamp":1464010200,"date":"2016-05-23","index":10483,"close":67.93,"high":69.05,"low":67.86,"open":68.78,"volume":7890200},{"timestamp":1464096600,"date":"2016-05-24","index":10484,"close":68.69,"high":69.22,"low":68.02,"open":68.07,"volume":7586700},{"timestamp":1464183000,"date":"2016-05-25","index":10485,"close":69.28,"high":69.68,"low":68.32,"open":68.82,"volume":8697700},{"timestamp":1464269400,"date":"2016-05-26","index":10486,"close":68.91,"high":70.11,"low":68.8,"open":69.63,"volume":7018000},{"timestamp":1464355800,"date":"2016-05-27","index":10487,"close":68.9,"high":69.53,"low":68.76,"open":68.98,"volume":4811900},{"timestamp":1464701400,"date":"2016-05-31","index":10488,"close":68.78,"high":69.47,"low":68.47,"open":69.28,"volume":8560500},{"timestamp":1464787800,"date":"2016-06-01","index":10489,"close":68.41,"high":68.96,"low":68.01,"open":68.96,"volume":8786700},{"timestamp":1464874200,"date":"2016-06-02","index":10490,"close":68.32,"high":68.42,"low":67.74,"open":67.74,"volume":13664100}]},{"date":"2016-02-24","estimated":1.54,"reported":1.52,"pre":[{"timestamp":1454941800,"date":"2016-02-08","index":10410,"close":70,"high":70.29,"low":68.24,"open":69.18,"volume":5392400},{"timestamp":1455028200,"date":"2016-02-09","index":10411,"close":69.86,"high":70.47,"low":68.97,"open":69.8,"volume":5110600},{"timestamp":1455114600,"date":"2016-02-10","index":10412,"close":68.76,"high":70.7,"low":68.57,"open":70.43,"volume":4691200},{"timestamp":1455201000,"date":"2016-02-11","index":10413,"close":68.05,"high":69.17,"low":67.65,"open":68.32,"volume":3846100},{"timestamp":1455287400,"date":"2016-02-12","index":10414,"close":69.95,"high":69.98,"low":67.43,"open":68.03,"volume":4651800},{"timestamp":1455633000,"date":"2016-02-16","index":10415,"close":71.5,"high":71.56,"low":69.7,"open":70.62,"volume":3952000},{"timestamp":1455719400,"date":"2016-02-17","index":10416,"close":72.1,"high":72.65,"low":71.52,"open":72.2,"volume":4933400},{"timestamp":1455805800,"date":"2016-02-18","index":10417,"close":72.53,"high":72.67,"low":69.5,"open":70.95,"volume":5394800},{"timestamp":1455892200,"date":"2016-02-19","index":10418,"close":72.32,"high":72.32,"low":70.56,"open":72.2,"volume":4390800},{"timestamp":1456151400,"date":"2016-02-22","index":10419,"close":72.47,"high":73.25,"low":72.26,"open":72.32,"volume":4766400},{"timestamp":1456237800,"date":"2016-02-23","index":10420,"close":73.99,"high":74.38,"low":72.67,"open":72.83,"volume":5823100}],"post":[{"timestamp":1456324200,"date":"2016-02-24","index":10421,"close":76.94,"high":77,"low":73.4,"open":74.39,"volume":15048400},{"timestamp":1456410600,"date":"2016-02-25","index":10422,"close":78.67,"high":78.82,"low":76.16,"open":77,"volume":8383100},{"timestamp":1456497000,"date":"2016-02-26","index":10423,"close":78.43,"high":78.97,"low":77.32,"open":78.9,"volume":5190100},{"timestamp":1456756200,"date":"2016-02-29","index":10424,"close":78.45,"high":79.17,"low":78.02,"open":78.27,"volume":5226200},{"timestamp":1456842600,"date":"2016-03-01","index":10425,"close":80.96,"high":81.05,"low":78.88,"open":79.12,"volume":7174400},{"timestamp":1456929000,"date":"2016-03-02","index":10426,"close":81.1,"high":81.64,"low":80.18,"open":80.94,"volume":9385300},{"timestamp":1457015400,"date":"2016-03-03","index":10427,"close":79.71,"high":80.69,"low":78.57,"open":80.51,"volume":11353900},{"timestamp":1457101800,"date":"2016-03-04","index":10428,"close":81.13,"high":81.6,"low":79.46,"open":80.07,"volume":6059200},{"timestamp":1457361000,"date":"2016-03-07","index":10429,"close":80.82,"high":81.2,"low":80.25,"open":80.53,"volume":4665000},{"timestamp":1457447400,"date":"2016-03-08","index":10430,"close":80.53,"high":81.4,"low":80.46,"open":80.55,"volume":3981100},{"timestamp":1457533800,"date":"2016-03-09","index":10431,"close":81.21,"high":81.5,"low":80.59,"open":81,"volume":3573100}]},{"date":"2015-11-18","estimated":0.86,"reported":0.86,"pre":[{"timestamp":1446561000,"date":"2015-11-03","index":10345,"close":78.23,"high":78.5,"low":77.2,"open":77.38,"volume":3740800},{"timestamp":1446647400,"date":"2015-11-04","index":10346,"close":77.39,"high":78.7,"low":76.6,"open":78.7,"volume":3726700},{"timestamp":1446733800,"date":"2015-11-05","index":10347,"close":78.15,"high":78.21,"low":76.6,"open":77.14,"volume":3217600},{"timestamp":1446820200,"date":"2015-11-06","index":10348,"close":77.22,"high":78.48,"low":76.43,"open":78.16,"volume":4483400},{"timestamp":1447079400,"date":"2015-11-09","index":10349,"close":76.23,"high":77.54,"low":74.92,"open":77.39,"volume":5529800},{"timestamp":1447165800,"date":"2015-11-10","index":10350,"close":77.19,"high":77.91,"low":76,"open":76.42,"volume":3943700},{"timestamp":1447252200,"date":"2015-11-11","index":10351,"close":74.87,"high":76.63,"low":73.95,"open":76.4,"volume":7441100},{"timestamp":1447338600,"date":"2015-11-12","index":10352,"close":74.93,"high":75.77,"low":74.33,"open":74.85,"volume":5801900},{"timestamp":1447425000,"date":"2015-11-13","index":10353,"close":71.89,"high":73.71,"low":71.54,"open":73.71,"volume":8161000},{"timestamp":1447684200,"date":"2015-11-16","index":10354,"close":72.31,"high":72.38,"low":70.8,"open":71.2,"volume":8938200},{"timestamp":1447770600,"date":"2015-11-17","index":10355,"close":72.91,"high":74.38,"low":71.2,"open":73.58,"volume":9077600}],"post":[{"timestamp":1447857000,"date":"2015-11-18","index":10356,"close":69.78,"high":71.98,"low":68.15,"open":71.64,"volume":25042800},{"timestamp":1447943400,"date":"2015-11-19","index":10357,"close":70.55,"high":71.48,"low":69.85,"open":70,"volume":8337100},{"timestamp":1448029800,"date":"2015-11-20","index":10358,"close":70.83,"high":71.65,"low":70.59,"open":71.11,"volume":5994100},{"timestamp":1448289000,"date":"2015-11-23","index":10359,"close":72.28,"high":72.9,"low":71,"open":71.06,"volume":5454100},{"timestamp":1448375400,"date":"2015-11-24","index":10360,"close":72.89,"high":73.16,"low":71.76,"open":71.87,"volume":4802400},{"timestamp":1448461800,"date":"2015-11-25","index":10361,"close":73.16,"high":73.62,"low":72.95,"open":73.22,"volume":5598700},{"timestamp":1448634600,"date":"2015-11-27","index":10362,"close":73.44,"high":73.88,"low":72.82,"open":73.56,"volume":2596100},{"timestamp":1448893800,"date":"2015-11-30","index":10363,"close":72.5,"high":73.78,"low":72.12,"open":73.78,"volume":7748900},{"timestamp":1448980200,"date":"2015-12-01","index":10364,"close":72.81,"high":73.43,"low":72.25,"open":73.07,"volume":4361100},{"timestamp":1449066600,"date":"2015-12-02","index":10365,"close":71.93,"high":73.01,"low":71.86,"open":72.8,"volume":5571100},{"timestamp":1449153000,"date":"2015-12-03","index":10366,"close":73.19,"high":73.24,"low":71.76,"open":72.01,"volume":7226800}]},{"date":"2015-08-19","estimated":1.11,"reported":1.22,"pre":[{"timestamp":1438695000,"date":"2015-08-04","index":10281,"close":80.05,"high":80.78,"low":79.71,"open":80.31,"volume":4355600},{"timestamp":1438781400,"date":"2015-08-05","index":10282,"close":80.04,"high":81.07,"low":79.75,"open":80.63,"volume":4303400},{"timestamp":1438867800,"date":"2015-08-06","index":10283,"close":79.54,"high":80.34,"low":78.62,"open":80,"volume":4508200},{"timestamp":1438954200,"date":"2015-08-07","index":10284,"close":78.98,"high":79.74,"low":78.6,"open":79.64,"volume":3153400},{"timestamp":1439213400,"date":"2015-08-10","index":10285,"close":78.97,"high":79.69,"low":78.82,"open":79.45,"volume":2998400},{"timestamp":1439299800,"date":"2015-08-11","index":10286,"close":78.87,"high":79.26,"low":78.27,"open":78.65,"volume":4188100},{"timestamp":1439386200,"date":"2015-08-12","index":10287,"close":79,"high":79.24,"low":77.08,"open":78.55,"volume":5077100},{"timestamp":1439472600,"date":"2015-08-13","index":10288,"close":78.99,"high":79.81,"low":78.29,"open":78.73,"volume":3322900},{"timestamp":1439559000,"date":"2015-08-14","index":10289,"close":79.35,"high":79.61,"low":78.73,"open":78.98,"volume":3597900},{"timestamp":1439818200,"date":"2015-08-17","index":10290,"close":78.98,"high":79.2,"low":78.19,"open":78.43,"volume":2908900},{"timestamp":1439904600,"date":"2015-08-18","index":10291,"close":80.3,"high":80.73,"low":78.6,"open":78.6,"volume":7326700}],"post":[{"timestamp":1439991000,"date":"2015-08-19","index":10292,"close":80.87,"high":84.62,"low":79.12,"open":83.95,"volume":21173800},{"timestamp":1440077400,"date":"2015-08-20","index":10293,"close":80.66,"high":81.67,"low":79.81,"open":80.35,"volume":7497600},{"timestamp":1440163800,"date":"2015-08-21","index":10294,"close":78.4,"high":80.87,"low":78.36,"open":80.07,"volume":7982000},{"timestamp":1440423000,"date":"2015-08-24","index":10295,"close":75.28,"high":77.58,"low":71.91,"open":73.9,"volume":10419100},{"timestamp":1440509400,"date":"2015-08-25","index":10296,"close":73.94,"high":77.16,"low":73.87,"open":76.76,"volume":7554700},{"timestamp":1440595800,"date":"2015-08-26","index":10297,"close":76.84,"high":77.14,"low":74.36,"open":75.76,"volume":8160000},{"timestamp":1440682200,"date":"2015-08-27","index":10298,"close":77.85,"high":77.92,"low":76.56,"open":77.19,"volume":6929900},{"timestamp":1440768600,"date":"2015-08-28","index":10299,"close":78.03,"high":78.8,"low":77.56,"open":77.79,"volume":4424900},{"timestamp":1441027800,"date":"2015-08-31","index":10300,"close":77.71,"high":78.2,"low":76.95,"open":77.43,"volume":4477100},{"timestamp":1441114200,"date":"2015-09-01","index":10301,"close":75.39,"high":76.84,"low":74.99,"open":76.42,"volume":6690000},{"timestamp":1441200600,"date":"2015-09-02","index":10302,"close":77.05,"high":77.23,"low":76.07,"open":76.29,"volume":7527600}]},{"date":"2015-05-20","estimated":1.03,"reported":1.1,"pre":[{"timestamp":1430832600,"date":"2015-05-05","index":10218,"close":78.97,"high":80.19,"low":78.92,"open":80.02,"volume":3172100},{"timestamp":1430919000,"date":"2015-05-06","index":10219,"close":79.12,"high":79.43,"low":78.5,"open":79.43,"volume":3907000},{"timestamp":1431005400,"date":"2015-05-07","index":10220,"close":80.11,"high":80.29,"low":79.16,"open":79.35,"volume":3964700},{"timestamp":1431091800,"date":"2015-05-08","index":10221,"close":80.74,"high":81.33,"low":80.58,"open":80.8,"volume":4021200},{"timestamp":1431351000,"date":"2015-05-11","index":10222,"close":80.61,"high":81.37,"low":80.53,"open":80.8,"volume":2778000},{"timestamp":1431437400,"date":"2015-05-12","index":10223,"close":80.81,"high":81.31,"low":80.14,"open":80.21,"volume":2760900},{"timestamp":1431523800,"date":"2015-05-13","index":10224,"close":79.81,"high":80.93,"low":79.73,"open":80.56,"volume":4881200},{"timestamp":1431610200,"date":"2015-05-14","index":10225,"close":77.26,"high":78.1,"low":76.46,"open":77.36,"volume":9895600},{"timestamp":1431696600,"date":"2015-05-15","index":10226,"close":78.53,"high":78.54,"low":77.24,"open":77.64,"volume":6851300},{"timestamp":1431955800,"date":"2015-05-18","index":10227,"close":78.36,"high":78.53,"low":77.66,"open":78.28,"volume":4754100},{"timestamp":1432042200,"date":"2015-05-19","index":10228,"close":77.92,"high":78.46,"low":77.39,"open":77.99,"volume":8702700}],"post":[{"timestamp":1432128600,"date":"2015-05-20","index":10229,"close":78.18,"high":79.4,"low":77.57,"open":79.33,"volume":10683400},{"timestamp":1432215000,"date":"2015-05-21","index":10230,"close":79.39,"high":79.97,"low":78,"open":78.3,"volume":6725000},{"timestamp":1432301400,"date":"2015-05-22","index":10231,"close":79.29,"high":79.59,"low":78.93,"open":79.59,"volume":3847300},{"timestamp":1432647000,"date":"2015-05-26","index":10232,"close":79.08,"high":79.59,"low":78.95,"open":79.44,"volume":4691200},{"timestamp":1432733400,"date":"2015-05-27","index":10233,"close":80.3,"high":80.49,"low":79.32,"open":79.49,"volume":4792200},{"timestamp":1432819800,"date":"2015-05-28","index":10234,"close":80.05,"high":80.7,"low":79.64,"open":80.42,"volume":2968300},{"timestamp":1432906200,"date":"2015-05-29","index":10235,"close":79.32,"high":80.01,"low":79,"open":79.96,"volume":3576700},{"timestamp":1433165400,"date":"2015-06-01","index":10236,"close":79.51,"high":79.92,"low":79.11,"open":79.5,"volume":3181600},{"timestamp":1433251800,"date":"2015-06-02","index":10237,"close":80,"high":80.14,"low":78.91,"open":79.2,"volume":3453000},{"timestamp":1433338200,"date":"2015-06-03","index":10238,"close":80.34,"high":80.75,"low":79.89,"open":80.35,"volume":3440800},{"timestamp":1433424600,"date":"2015-06-04","index":10239,"close":79.96,"high":80.5,"low":79.57,"open":79.98,"volume":5688100}]},{"date":"2015-02-25","estimated":1.46,"reported":1.5,"pre":[{"timestamp":1423492200,"date":"2015-02-09","index":10159,"close":75.39,"high":76.58,"low":75.11,"open":76.05,"volume":3112700},{"timestamp":1423578600,"date":"2015-02-10","index":10160,"close":76.65,"high":76.7,"low":75.57,"open":75.6,"volume":2810100},{"timestamp":1423665000,"date":"2015-02-11","index":10161,"close":76.42,"high":76.7,"low":75.89,"open":76.42,"volume":2760400},{"timestamp":1423751400,"date":"2015-02-12","index":10162,"close":76.87,"high":76.94,"low":75.85,"open":76.4,"volume":3751000},{"timestamp":1423837800,"date":"2015-02-13","index":10163,"close":76.12,"high":76.7,"low":75.69,"open":76.49,"volume":2381100},{"timestamp":1424183400,"date":"2015-02-17","index":10164,"close":76.64,"high":76.8,"low":74.94,"open":75.8,"volume":4037200},{"timestamp":1424269800,"date":"2015-02-18","index":10165,"close":77.35,"high":77.39,"low":76.43,"open":76.75,"volume":4545200},{"timestamp":1424356200,"date":"2015-02-19","index":10166,"close":76.68,"high":77.26,"low":76.27,"open":77.23,"volume":5613100},{"timestamp":1424442600,"date":"2015-02-20","index":10167,"close":76.87,"high":76.87,"low":76,"open":76.55,"volume":4477600},{"timestamp":1424701800,"date":"2015-02-23","index":10168,"close":76.69,"high":77.25,"low":76.29,"open":76.87,"volume":4264100},{"timestamp":1424788200,"date":"2015-02-24","index":10169,"close":76.95,"high":77.01,"low":76.07,"open":76.83,"volume":4810000}],"post":[{"timestamp":1424874600,"date":"2015-02-25","index":10170,"close":77.15,"high":78.4,"low":75.97,"open":78.08,"volume":9410300},{"timestamp":1424961000,"date":"2015-02-26","index":10171,"close":76.9,"high":77.4,"low":76.27,"open":77.14,"volume":5283000},{"timestamp":1425047400,"date":"2015-02-27","index":10172,"close":76.83,"high":77.3,"low":76.71,"open":77.03,"volume":4741000},{"timestamp":1425306600,"date":"2015-03-02","index":10173,"close":77.68,"high":78.16,"low":76.73,"open":76.83,"volume":6116300},{"timestamp":1425393000,"date":"2015-03-03","index":10174,"close":78,"high":78.14,"low":75.08,"open":77.28,"volume":12906900},{"timestamp":1425479400,"date":"2015-03-04","index":10175,"close":77.72,"high":79,"low":77.59,"open":77.94,"volume":8019500},{"timestamp":1425565800,"date":"2015-03-05","index":10176,"close":78.2,"high":78.24,"low":77.79,"open":77.79,"volume":6622300},{"timestamp":1425652200,"date":"2015-03-06","index":10177,"close":77.21,"high":77.82,"low":76.85,"open":77.82,"volume":3927900},{"timestamp":1425907800,"date":"2015-03-09","index":10178,"close":78.57,"high":78.66,"low":76.95,"open":77.11,"volume":4418000},{"timestamp":1425994200,"date":"2015-03-10","index":10179,"close":77.67,"high":78.35,"low":77.42,"open":78.27,"volume":4807000},{"timestamp":1426080600,"date":"2015-03-11","index":10180,"close":77.78,"high":78.46,"low":77.22,"open":78.37,"volume":3829900}]},{"date":"2014-11-19","estimated":0.47,"reported":0.54,"pre":[{"timestamp":1415111400,"date":"2014-11-04","index":10094,"close":61.37,"high":61.63,"low":60.98,"open":61.56,"volume":3038300},{"timestamp":1415197800,"date":"2014-11-05","index":10095,"close":61.12,"high":62,"low":60.99,"open":61.85,"volume":2687700},{"timestamp":1415284200,"date":"2014-11-06","index":10096,"close":61.89,"high":62,"low":61.13,"open":61.33,"volume":3956100},{"timestamp":1415370600,"date":"2014-11-07","index":10097,"close":64.17,"high":64.66,"low":62.17,"open":62.28,"volume":7531300},{"timestamp":1415629800,"date":"2014-11-10","index":10098,"close":65.52,"high":65.92,"low":64.14,"open":64.84,"volume":7876600},{"timestamp":1415716200,"date":"2014-11-11","index":10099,"close":65.72,"high":65.86,"low":65.26,"open":65.44,"volume":3418200},{"timestamp":1415802600,"date":"2014-11-12","index":10100,"close":66.72,"high":66.9,"low":65.37,"open":65.49,"volume":6236600},{"timestamp":1415889000,"date":"2014-11-13","index":10101,"close":67.5,"high":67.78,"low":66.94,"open":66.96,"volume":7880200},{"timestamp":1415975400,"date":"2014-11-14","index":10102,"close":68.13,"high":68.28,"low":67.15,"open":67.33,"volume":5487900},{"timestamp":1416234600,"date":"2014-11-17","index":10103,"close":67.13,"high":67.7,"low":66.9,"open":67.58,"volume":7260900},{"timestamp":1416321000,"date":"2014-11-18","index":10104,"close":67.51,"high":67.76,"low":66.5,"open":66.96,"volume":5575400}],"post":[{"timestamp":1416407400,"date":"2014-11-19","index":10105,"close":72.5,"high":73.08,"low":69.86,"open":69.95,"volume":25615400},{"timestamp":1416493800,"date":"2014-11-20","index":10106,"close":71.19,"high":71.83,"low":70.3,"open":71.34,"volume":11065700},{"timestamp":1416580200,"date":"2014-11-21","index":10107,"close":71.51,"high":72.26,"low":71.05,"open":71.8,"volume":6835200},{"timestamp":1416839400,"date":"2014-11-24","index":10108,"close":71.57,"high":72.16,"low":71,"open":71.36,"volume":4095500},{"timestamp":1416925800,"date":"2014-11-25","index":10109,"close":72.1,"high":72.2,"low":71.36,"open":71.68,"volume":6635000},{"timestamp":1417012200,"date":"2014-11-26","index":10110,"close":72.16,"high":72.3,"low":71.73,"open":71.96,"volume":4123300},{"timestamp":1417185000,"date":"2014-11-28","index":10111,"close":74,"high":74.76,"low":72.56,"open":72.56,"volume":4466500},{"timestamp":1417444200,"date":"2014-12-01","index":10112,"close":72.75,"high":73.47,"low":72.06,"open":73.34,"volume":7798400},{"timestamp":1417530600,"date":"2014-12-02","index":10113,"close":73.07,"high":73.4,"low":72.38,"open":72.53,"volume":4142600},{"timestamp":1417617000,"date":"2014-12-03","index":10114,"close":73.33,"high":73.83,"low":72.59,"open":73,"volume":6699600},{"timestamp":1417703400,"date":"2014-12-04","index":10115,"close":73.28,"high":73.4,"low":72.53,"open":73.33,"volume":4238000}]},{"date":"2014-08-20","estimated":0.79,"reported":0.78,"pre":[{"timestamp":1407245400,"date":"2014-08-05","index":10030,"close":58.03,"high":59.41,"low":57.81,"open":58.45,"volume":14982100},{"timestamp":1407331800,"date":"2014-08-06","index":10031,"close":57.97,"high":58.24,"low":57.26,"open":57.48,"volume":7262700},{"timestamp":1407418200,"date":"2014-08-07","index":10032,"close":57.5,"high":58.36,"low":57.27,"open":58.26,"volume":4917200},{"timestamp":1407504600,"date":"2014-08-08","index":10033,"close":58.54,"high":58.59,"low":57.62,"open":57.89,"volume":4710700},{"timestamp":1407763800,"date":"2014-08-11","index":10034,"close":58.36,"high":58.67,"low":58.15,"open":58.6,"volume":2788100},{"timestamp":1407850200,"date":"2014-08-12","index":10035,"close":58.46,"high":58.54,"low":58.02,"open":58.35,"volume":2946000},{"timestamp":1407936600,"date":"2014-08-13","index":10036,"close":58.26,"high":58.48,"low":57.75,"open":58.43,"volume":3660300},{"timestamp":1408023000,"date":"2014-08-14","index":10037,"close":58.74,"high":58.77,"low":58.09,"open":58.2,"volume":3144900},{"timestamp":1408109400,"date":"2014-08-15","index":10038,"close":58.2,"high":58.77,"low":57.84,"open":58.74,"volume":4186700},{"timestamp":1408368600,"date":"2014-08-18","index":10039,"close":58.55,"high":58.69,"low":57.75,"open":58.05,"volume":4016700},{"timestamp":1408455000,"date":"2014-08-19","index":10040,"close":59.25,"high":59.41,"low":58.6,"open":58.84,"volume":4807300}],"post":[{"timestamp":1408541400,"date":"2014-08-20","index":10041,"close":60.33,"high":60.79,"low":58.25,"open":58.5,"volume":12835000},{"timestamp":1408627800,"date":"2014-08-21","index":10042,"close":61.07,"high":61.09,"low":59.82,"open":60.4,"volume":6562000},{"timestamp":1408714200,"date":"2014-08-22","index":10043,"close":61.05,"high":61.46,"low":60.78,"open":61.14,"volume":4566200},{"timestamp":1408973400,"date":"2014-08-25","index":10044,"close":60.98,"high":61.5,"low":60.72,"open":61.3,"volume":4368200},{"timestamp":1409059800,"date":"2014-08-26","index":10045,"close":60.7,"high":61.2,"low":60.59,"open":61.05,"volume":3224800},{"timestamp":1409146200,"date":"2014-08-27","index":10046,"close":60.79,"high":60.96,"low":60.64,"open":60.73,"volume":2797700},{"timestamp":1409232600,"date":"2014-08-28","index":10047,"close":60.35,"high":60.59,"low":60.07,"open":60.48,"volume":4221300},{"timestamp":1409319000,"date":"2014-08-29","index":10048,"close":60.07,"high":60.72,"low":60.05,"open":60.72,"volume":4008100},{"timestamp":1409664600,"date":"2014-09-02","index":10049,"close":60.19,"high":60.5,"low":59.98,"open":60.28,"volume":2602700},{"timestamp":1409751000,"date":"2014-09-03","index":10050,"close":60.39,"high":60.57,"low":59.98,"open":60.53,"volume":3553500},{"timestamp":1409837400,"date":"2014-09-04","index":10051,"close":61.03,"high":61.21,"low":60.2,"open":60.38,"volume":4363300}]},{"date":"2014-05-21","estimated":0.71,"reported":0.7,"pre":[{"timestamp":1399383000,"date":"2014-05-06","index":9967,"close":57.64,"high":59.29,"low":57.6,"open":59.23,"volume":13323400},{"timestamp":1399469400,"date":"2014-05-07","index":9968,"close":58.13,"high":58.25,"low":57.66,"open":57.86,"volume":6424400},{"timestamp":1399555800,"date":"2014-05-08","index":9969,"close":58.32,"high":58.76,"low":57.98,"open":58.29,"volume":6808800},{"timestamp":1399642200,"date":"2014-05-09","index":9970,"close":59.13,"high":59.25,"low":58.29,"open":58.29,"volume":6254800},{"timestamp":1399901400,"date":"2014-05-12","index":9971,"close":59.64,"high":59.71,"low":59.27,"open":59.29,"volume":3719600},{"timestamp":1399987800,"date":"2014-05-13","index":9972,"close":59.56,"high":59.86,"low":59.16,"open":59.62,"volume":4900300},{"timestamp":1400074200,"date":"2014-05-14","index":9973,"close":59.27,"high":59.8,"low":59.08,"open":59.56,"volume":4275200},{"timestamp":1400160600,"date":"2014-05-15","index":9974,"close":58.18,"high":58.67,"low":57.8,"open":58.59,"volume":8249000},{"timestamp":1400247000,"date":"2014-05-16","index":9975,"close":58.64,"high":58.83,"low":58.12,"open":58.29,"volume":6409200},{"timestamp":1400506200,"date":"2014-05-19","index":9976,"close":58.29,"high":58.49,"low":58.04,"open":58.17,"volume":3674200},{"timestamp":1400592600,"date":"2014-05-20","index":9977,"close":56.61,"high":57.94,"low":56.53,"open":57.92,"volume":9392600}],"post":[{"timestamp":1400679000,"date":"2014-05-21","index":9978,"close":57.2,"high":57.45,"low":56.13,"open":56.99,"volume":14802300},{"timestamp":1400765400,"date":"2014-05-22","index":9979,"close":55.99,"high":57.1,"low":55.62,"open":57.07,"volume":12411400},{"timestamp":1400851800,"date":"2014-05-23","index":9980,"close":55.69,"high":56.22,"low":55.66,"open":56.15,"volume":7575800},{"timestamp":1401197400,"date":"2014-05-27","index":9981,"close":55.77,"high":55.95,"low":55.41,"open":55.89,"volume":5639700},{"timestamp":1401283800,"date":"2014-05-28","index":9982,"close":55.34,"high":56,"low":55.25,"open":56,"volume":5822700},{"timestamp":1401370200,"date":"2014-05-29","index":9983,"close":55.88,"high":55.96,"low":55.3,"open":55.4,"volume":4829700},{"timestamp":1401456600,"date":"2014-05-30","index":9984,"close":56.76,"high":56.92,"low":55.89,"open":55.92,"volume":6305300},{"timestamp":1401715800,"date":"2014-06-02","index":9985,"close":56.49,"high":57.04,"low":56.45,"open":56.9,"volume":3747500},{"timestamp":1401802200,"date":"2014-06-03","index":9986,"close":56.79,"high":56.96,"low":56.29,"open":56.53,"volume":4517600},{"timestamp":1401888600,"date":"2014-06-04","index":9987,"close":57.18,"high":57.2,"low":56.5,"open":56.63,"volume":3633000},{"timestamp":1401975000,"date":"2014-06-05","index":9988,"close":57.49,"high":57.79,"low":57.09,"open":57.26,"volume":4506100}]},{"date":"2014-02-26","estimated":0.79,"reported":0.9,"pre":[{"timestamp":1392042600,"date":"2014-02-10","index":9908,"close":56.51,"high":56.69,"low":56.17,"open":56.34,"volume":6017900},{"timestamp":1392129000,"date":"2014-02-11","index":9909,"close":57.14,"high":57.38,"low":56.55,"open":56.66,"volume":8170900},{"timestamp":1392215400,"date":"2014-02-12","index":9910,"close":56.95,"high":57.17,"low":56.62,"open":57.17,"volume":7010800},{"timestamp":1392301800,"date":"2014-02-13","index":9911,"close":56.86,"high":57.36,"low":56.45,"open":56.97,"volume":7564500},{"timestamp":1392388200,"date":"2014-02-14","index":9912,"close":56.06,"high":56.69,"low":55.76,"open":56.66,"volume":8586200},{"timestamp":1392733800,"date":"2014-02-18","index":9913,"close":56.39,"high":56.64,"low":56.17,"open":56.42,"volume":6094900},{"timestamp":1392820200,"date":"2014-02-19","index":9914,"close":57.31,"high":57.82,"low":56.32,"open":56.36,"volume":8838300},{"timestamp":1392906600,"date":"2014-02-20","index":9915,"close":56.62,"high":57.4,"low":56.41,"open":57.4,"volume":8790200},{"timestamp":1392993000,"date":"2014-02-21","index":9916,"close":56.24,"high":56.8,"low":56.15,"open":56.72,"volume":6596600},{"timestamp":1393252200,"date":"2014-02-24","index":9917,"close":56.14,"high":56.64,"low":55.44,"open":56.19,"volume":9151600},{"timestamp":1393338600,"date":"2014-02-25","index":9918,"close":56.51,"high":56.61,"low":55.81,"open":55.96,"volume":8030600}],"post":[{"timestamp":1393425000,"date":"2014-02-26","index":9919,"close":60.49,"high":61.18,"low":58.1,"open":58.58,"volume":24180800},{"timestamp":1393511400,"date":"2014-02-27","index":9920,"close":60.66,"high":60.78,"low":59.75,"open":60.42,"volume":9453700},{"timestamp":1393597800,"date":"2014-02-28","index":9921,"close":62.54,"high":62.88,"low":60.4,"open":60.61,"volume":14246300},{"timestamp":1393857000,"date":"2014-03-03","index":9922,"close":61.96,"high":62.41,"low":61.7,"open":61.94,"volume":6813300},{"timestamp":1393943400,"date":"2014-03-04","index":9923,"close":61.33,"high":62.55,"low":61.25,"open":62.51,"volume":6400100},{"timestamp":1394029800,"date":"2014-03-05","index":9924,"close":60.6,"high":61.66,"low":60.36,"open":61.65,"volume":7421100},{"timestamp":1394116200,"date":"2014-03-06","index":9925,"close":60.74,"high":61.09,"low":60.52,"open":60.61,"volume":4835100},{"timestamp":1394202600,"date":"2014-03-07","index":9926,"close":60.75,"high":60.98,"low":60.57,"open":60.84,"volume":3817500},{"timestamp":1394458200,"date":"2014-03-10","index":9927,"close":61.16,"high":61.24,"low":60.7,"open":60.82,"volume":3663700},{"timestamp":1394544600,"date":"2014-03-11","index":9928,"close":60.94,"high":61.52,"low":60.87,"open":61.25,"volume":4485100},{"timestamp":1394631000,"date":"2014-03-12","index":9929,"close":61.1,"high":61.22,"low":60.52,"open":60.54,"volume":3851500}]},{"date":"2013-11-21","estimated":0.63,"reported":0.56,"pre":[{"timestamp":1383748200,"date":"2013-11-06","index":9844,"close":65.7,"high":66.08,"low":64.78,"open":65.05,"volume":4490300},{"timestamp":1383834600,"date":"2013-11-07","index":9845,"close":64.82,"high":65.99,"low":64.81,"open":65.89,"volume":5154200},{"timestamp":1383921000,"date":"2013-11-08","index":9846,"close":65.11,"high":65.13,"low":64.53,"open":64.75,"volume":3717000},{"timestamp":1384180200,"date":"2013-11-11","index":9847,"close":65.69,"high":65.85,"low":65.1,"open":65.11,"volume":2610300},{"timestamp":1384266600,"date":"2013-11-12","index":9848,"close":65.44,"high":66.09,"low":65.32,"open":65.67,"volume":3181700},{"timestamp":1384353000,"date":"2013-11-13","index":9849,"close":66.87,"high":66.95,"low":65.38,"open":65.42,"volume":5694600},{"timestamp":1384439400,"date":"2013-11-14","index":9850,"close":66.67,"high":66.79,"low":66.23,"open":66.5,"volume":4629500},{"timestamp":1384525800,"date":"2013-11-15","index":9851,"close":66.89,"high":67.06,"low":66.42,"open":66.69,"volume":3542300},{"timestamp":1384785000,"date":"2013-11-18","index":9852,"close":66.45,"high":66.79,"low":66.21,"open":66.71,"volume":3489000},{"timestamp":1384871400,"date":"2013-11-19","index":9853,"close":66.63,"high":66.93,"low":66.33,"open":66.42,"volume":3357800},{"timestamp":1384957800,"date":"2013-11-20","index":9854,"close":66.49,"high":67.25,"low":66.22,"open":66.84,"volume":4762500}],"post":[{"timestamp":1385044200,"date":"2013-11-21","index":9855,"close":64.19,"high":64.92,"low":63.49,"open":64.34,"volume":16380600},{"timestamp":1385130600,"date":"2013-11-22","index":9856,"close":63.7,"high":64.09,"low":63.32,"open":63.61,"volume":8144500},{"timestamp":1385389800,"date":"2013-11-25","index":9857,"close":63.76,"high":63.95,"low":63.59,"open":63.7,"volume":5013700},{"timestamp":1385476200,"date":"2013-11-26","index":9858,"close":63.87,"high":64.42,"low":63.8,"open":63.83,"volume":5885400},{"timestamp":1385562600,"date":"2013-11-27","index":9859,"close":64.41,"high":64.79,"low":63.87,"open":63.99,"volume":4767200},{"timestamp":1385735400,"date":"2013-11-29","index":9860,"close":63.93,"high":64.99,"low":63.72,"open":64.96,"volume":3350000},{"timestamp":1385994600,"date":"2013-12-02","index":9861,"close":62.73,"high":63.99,"low":62.6,"open":63.98,"volume":7169100},{"timestamp":1386081000,"date":"2013-12-03","index":9862,"close":62.82,"high":63.18,"low":62.33,"open":62.34,"volume":10395800},{"timestamp":1386167400,"date":"2013-12-04","index":9863,"close":63.31,"high":63.58,"low":62.2,"open":62.45,"volume":9442300},{"timestamp":1386253800,"date":"2013-12-05","index":9864,"close":62.63,"high":63.75,"low":62.6,"open":63.05,"volume":8368500},{"timestamp":1386340200,"date":"2013-12-06","index":9865,"close":63.38,"high":63.57,"low":62.91,"open":62.98,"volume":6381600}]},{"date":"2013-08-21","estimated":0.96,"reported":0.97,"pre":[{"timestamp":1375795800,"date":"2013-08-06","index":9779,"close":71.79,"high":71.93,"low":70.81,"open":71.87,"volume":3265700},{"timestamp":1375882200,"date":"2013-08-07","index":9780,"close":71.68,"high":71.86,"low":70.79,"open":71.7,"volume":2536900},{"timestamp":1375968600,"date":"2013-08-08","index":9781,"close":71.22,"high":71.69,"low":70.8,"open":71.69,"volume":3714900},{"timestamp":1376055000,"date":"2013-08-09","index":9782,"close":70.72,"high":71.23,"low":70.41,"open":71.21,"volume":2382400},{"timestamp":1376314200,"date":"2013-08-12","index":9783,"close":70.76,"high":70.94,"low":70.32,"open":70.48,"volume":2260600},{"timestamp":1376400600,"date":"2013-08-13","index":9784,"close":71.19,"high":71.26,"low":70.45,"open":70.78,"volume":3122700},{"timestamp":1376487000,"date":"2013-08-14","index":9785,"close":70.04,"high":70.83,"low":69.95,"open":70.69,"volume":5219400},{"timestamp":1376573400,"date":"2013-08-15","index":9786,"close":69.08,"high":69.5,"low":68.74,"open":69.3,"volume":5749300},{"timestamp":1376659800,"date":"2013-08-16","index":9787,"close":68.58,"high":69.05,"low":68.52,"open":68.82,"volume":4369800},{"timestamp":1376919000,"date":"2013-08-19","index":9788,"close":68.24,"high":68.74,"low":68.15,"open":68.24,"volume":3870300},{"timestamp":1377005400,"date":"2013-08-20","index":9789,"close":67.95,"high":68.62,"low":67.95,"open":68.24,"volume":6448800}],"post":[{"timestamp":1377091800,"date":"2013-08-21","index":9790,"close":65.5,"high":66.93,"low":65.14,"open":66.42,"volume":15246800},{"timestamp":1377178200,"date":"2013-08-22","index":9791,"close":64.24,"high":65.39,"low":64.07,"open":64.94,"volume":10177600},{"timestamp":1377264600,"date":"2013-08-23","index":9792,"close":64.35,"high":64.77,"low":64.12,"open":64.64,"volume":6523700},{"timestamp":1377523800,"date":"2013-08-26","index":9793,"close":64.13,"high":64.9,"low":64.1,"open":64.53,"volume":4516100},{"timestamp":1377610200,"date":"2013-08-27","index":9794,"close":63.26,"high":63.87,"low":63.19,"open":63.57,"volume":5801600},{"timestamp":1377696600,"date":"2013-08-28","index":9795,"close":63.27,"high":63.58,"low":63.15,"open":63.28,"volume":4158000},{"timestamp":1377783000,"date":"2013-08-29","index":9796,"close":63.15,"high":63.5,"low":63.05,"open":63.21,"volume":4115500},{"timestamp":1377869400,"date":"2013-08-30","index":9797,"close":63.31,"high":63.39,"low":63.14,"open":63.25,"volume":4137000},{"timestamp":1378215000,"date":"2013-09-03","index":9798,"close":63.59,"high":63.81,"low":63.38,"open":63.54,"volume":5982700},{"timestamp":1378301400,"date":"2013-09-04","index":9799,"close":63.55,"high":63.8,"low":63.44,"open":63.59,"volume":4147900},{"timestamp":1378387800,"date":"2013-09-05","index":9800,"close":63.46,"high":63.9,"low":63.46,"open":63.66,"volume":3031900}]},{"date":"2013-05-22","estimated":0.85,"reported":0.82,"pre":[{"timestamp":1367933400,"date":"2013-05-07","index":9716,"close":70.55,"high":70.75,"low":70.05,"open":70.24,"volume":3027900},{"timestamp":1368019800,"date":"2013-05-08","index":9717,"close":69.8,"high":70.45,"low":69.57,"open":70.45,"volume":3741000},{"timestamp":1368106200,"date":"2013-05-09","index":9718,"close":69.48,"high":70.08,"low":69.37,"open":69.9,"volume":3659000},{"timestamp":1368192600,"date":"2013-05-10","index":9719,"close":69.74,"high":69.74,"low":68.9,"open":68.93,"volume":3995100},{"timestamp":1368451800,"date":"2013-05-13","index":9720,"close":69.44,"high":69.7,"low":69.05,"open":69.47,"volume":2877100},{"timestamp":1368538200,"date":"2013-05-14","index":9721,"close":69.44,"high":69.8,"low":69.14,"open":69.47,"volume":3773500},{"timestamp":1368624600,"date":"2013-05-15","index":9722,"close":70.39,"high":70.47,"low":69.51,"open":69.57,"volume":5177000},{"timestamp":1368711000,"date":"2013-05-16","index":9723,"close":70,"high":70.35,"low":69.66,"open":69.83,"volume":4066800},{"timestamp":1368797400,"date":"2013-05-17","index":9724,"close":71.06,"high":71.24,"low":70.02,"open":70.02,"volume":4405700},{"timestamp":1369056600,"date":"2013-05-20","index":9725,"close":70.65,"high":71.1,"low":70.32,"open":70.91,"volume":2445000},{"timestamp":1369143000,"date":"2013-05-21","index":9726,"close":71.26,"high":71.91,"low":70.44,"open":70.68,"volume":5386100}],"post":[{"timestamp":1369229400,"date":"2013-05-22","index":9727,"close":68.4,"high":69.7,"low":67.58,"open":69.51,"volume":16202100},{"timestamp":1369315800,"date":"2013-05-23","index":9728,"close":68.67,"high":69.27,"low":67.63,"open":67.75,"volume":8516700},{"timestamp":1369402200,"date":"2013-05-24","index":9729,"close":69.72,"high":69.73,"low":68.27,"open":68.47,"volume":5412500},{"timestamp":1369747800,"date":"2013-05-28","index":9730,"close":69.51,"high":71.04,"low":69.23,"open":70.3,"volume":6160200},{"timestamp":1369834200,"date":"2013-05-29","index":9731,"close":69.42,"high":69.89,"low":69.19,"open":69.38,"volume":4838900},{"timestamp":1369920600,"date":"2013-05-30","index":9732,"close":69.82,"high":70.55,"low":69.44,"open":69.48,"volume":4776900},{"timestamp":1370007000,"date":"2013-05-31","index":9733,"close":69.5,"high":70.58,"low":69.46,"open":69.72,"volume":5653600},{"timestamp":1370266200,"date":"2013-06-03","index":9734,"close":71.05,"high":71.13,"low":69.44,"open":69.5,"volume":5941100},{"timestamp":1370352600,"date":"2013-06-04","index":9735,"close":71.51,"high":72.77,"low":71.37,"open":71.87,"volume":8030400},{"timestamp":1370439000,"date":"2013-06-05","index":9736,"close":70.17,"high":71.74,"low":69.85,"open":71.58,"volume":5569100},{"timestamp":1370525400,"date":"2013-06-06","index":9737,"close":70.26,"high":70.27,"low":69.56,"open":70.26,"volume":5559900}]},{"date":"2013-02-27","estimated":1.48,"reported":1.47,"pre":[{"timestamp":1360593000,"date":"2013-02-11","index":9657,"close":62.67,"high":62.67,"low":61.85,"open":62.48,"volume":3516900},{"timestamp":1360679400,"date":"2013-02-12","index":9658,"close":62.73,"high":62.84,"low":62.34,"open":62.58,"volume":3379400},{"timestamp":1360765800,"date":"2013-02-13","index":9659,"close":62.69,"high":63.28,"low":62.43,"open":63,"volume":4807100},{"timestamp":1360852200,"date":"2013-02-14","index":9660,"close":63.09,"high":63.33,"low":62.58,"open":62.69,"volume":5352200},{"timestamp":1360938600,"date":"2013-02-15","index":9661,"close":61.71,"high":62.6,"low":60.74,"open":62.45,"volume":14611300},{"timestamp":1361284200,"date":"2013-02-19","index":9662,"close":61.87,"high":62.06,"low":61.44,"open":61.79,"volume":6881500},{"timestamp":1361370600,"date":"2013-02-20","index":9663,"close":62.65,"high":63.21,"low":61.62,"open":61.98,"volume":6561200},{"timestamp":1361457000,"date":"2013-02-21","index":9664,"close":63.4,"high":63.88,"low":62.52,"open":62.68,"volume":7221800},{"timestamp":1361543400,"date":"2013-02-22","index":9665,"close":63.6,"high":63.89,"low":62.98,"open":63.48,"volume":5342900},{"timestamp":1361802600,"date":"2013-02-25","index":9666,"close":62.89,"high":63.8,"low":62.89,"open":63.63,"volume":6177100},{"timestamp":1361889000,"date":"2013-02-26","index":9667,"close":64.05,"high":64.3,"low":63.05,"open":63.1,"volume":8096600}],"post":[{"timestamp":1361975400,"date":"2013-02-27","index":9668,"close":63.12,"high":63.75,"low":61.68,"open":62.31,"volume":13623700},{"timestamp":1362061800,"date":"2013-02-28","index":9669,"close":62.96,"high":64.09,"low":62.46,"open":63.23,"volume":8465700},{"timestamp":1362148200,"date":"2013-03-01","index":9670,"close":64.13,"high":64.39,"low":63.22,"open":63.22,"volume":6536100},{"timestamp":1362407400,"date":"2013-03-04","index":9671,"close":66.44,"high":66.92,"low":64.65,"open":64.88,"volume":12363500},{"timestamp":1362493800,"date":"2013-03-05","index":9672,"close":66.68,"high":66.84,"low":65.83,"open":66.5,"volume":5927600},{"timestamp":1362580200,"date":"2013-03-06","index":9673,"close":66.12,"high":66.9,"low":66.04,"open":66.72,"volume":4301900},{"timestamp":1362666600,"date":"2013-03-07","index":9674,"close":65.85,"high":66.25,"low":65.67,"open":66.22,"volume":4017900},{"timestamp":1362753000,"date":"2013-03-08","index":9675,"close":66.35,"high":66.47,"low":65.71,"open":66.11,"volume":3827600},{"timestamp":1363008600,"date":"2013-03-11","index":9676,"close":67.34,"high":67.37,"low":65.89,"open":66.35,"volume":4984400},{"timestamp":1363095000,"date":"2013-03-12","index":9677,"close":67.11,"high":67.56,"low":66.97,"open":67.18,"volume":4140300},{"timestamp":1363181400,"date":"2013-03-13","index":9678,"close":67.43,"high":67.48,"low":66.6,"open":66.79,"volume":3636200}]},{"date":"2012-11-15","estimated":0.77,"reported":0.81,"pre":[{"timestamp":1351690200,"date":"2012-10-31","index":9588,"close":63.75,"high":64.19,"low":63.28,"open":64.19,"volume":5837500},{"timestamp":1351776600,"date":"2012-11-01","index":9589,"close":62.94,"high":63.73,"low":62.69,"open":62.97,"volume":6155000},{"timestamp":1351863000,"date":"2012-11-02","index":9590,"close":62.71,"high":63.43,"low":62.62,"open":63.33,"volume":3711500},{"timestamp":1352125800,"date":"2012-11-05","index":9591,"close":63.4,"high":63.61,"low":63.08,"open":63.17,"volume":3981200},{"timestamp":1352212200,"date":"2012-11-06","index":9592,"close":63.39,"high":63.9,"low":63.3,"open":63.6,"volume":4005100},{"timestamp":1352298600,"date":"2012-11-07","index":9593,"close":62.79,"high":63.22,"low":62.32,"open":63.02,"volume":5058700},{"timestamp":1352385000,"date":"2012-11-08","index":9594,"close":61.82,"high":63.14,"low":61.82,"open":62.91,"volume":4568400},{"timestamp":1352471400,"date":"2012-11-09","index":9595,"close":62.02,"high":62.43,"low":61.51,"open":61.69,"volume":3963600},{"timestamp":1352730600,"date":"2012-11-12","index":9596,"close":61.98,"high":62.3,"low":61.61,"open":62.05,"volume":2295500},{"timestamp":1352817000,"date":"2012-11-13","index":9597,"close":62.09,"high":62.92,"low":61.65,"open":61.83,"volume":3617600},{"timestamp":1352903400,"date":"2012-11-14","index":9598,"close":61.38,"high":62.69,"low":61.02,"open":62.11,"volume":5525600}],"post":[{"timestamp":1352989800,"date":"2012-11-15","index":9599,"close":62.44,"high":62.98,"low":61.14,"open":62.23,"volume":8896000},{"timestamp":1353076200,"date":"2012-11-16","index":9600,"close":62.5,"high":62.66,"low":61.89,"open":62.37,"volume":3858000},{"timestamp":1353335400,"date":"2012-11-19","index":9601,"close":63.01,"high":63.24,"low":62.63,"open":62.88,"volume":5390100},{"timestamp":1353421800,"date":"2012-11-20","index":9602,"close":63,"high":63.12,"low":62.53,"open":63,"volume":4713100},{"timestamp":1353508200,"date":"2012-11-21","index":9603,"close":63.72,"high":63.82,"low":62.89,"open":63.04,"volume":4447800},{"timestamp":1353681000,"date":"2012-11-23","index":9604,"close":64.48,"high":64.5,"low":63.69,"open":64.1,"volume":1819100},{"timestamp":1353940200,"date":"2012-11-26","index":9605,"close":62.78,"high":64.12,"low":62.59,"open":64.12,"volume":6499400},{"timestamp":1354026600,"date":"2012-11-27","index":9606,"close":62.57,"high":63.38,"low":62.52,"open":62.87,"volume":5039900},{"timestamp":1354113000,"date":"2012-11-28","index":9607,"close":62.81,"high":62.98,"low":62.27,"open":62.51,"volume":4891800},{"timestamp":1354199400,"date":"2012-11-29","index":9608,"close":62.79,"high":62.85,"low":61.19,"open":61.19,"volume":8909700},{"timestamp":1354285800,"date":"2012-11-30","index":9609,"close":63.13,"high":63.24,"low":62.07,"open":62.67,"volume":6041000}]},{"date":"2012-08-15","estimated":1.01,"reported":1.06,"pre":[{"timestamp":1343741400,"date":"2012-07-31","index":9525,"close":60.65,"high":61.21,"low":60,"open":60.98,"volume":7223800},{"timestamp":1343827800,"date":"2012-08-01","index":9526,"close":60.62,"high":60.99,"low":60.12,"open":60.88,"volume":4844100},{"timestamp":1343914200,"date":"2012-08-02","index":9527,"close":61.97,"high":62.1,"low":60.55,"open":60.88,"volume":5299500},{"timestamp":1344000600,"date":"2012-08-03","index":9528,"close":62.36,"high":62.86,"low":62.06,"open":62.43,"volume":3918100},{"timestamp":1344259800,"date":"2012-08-06","index":9529,"close":62.39,"high":62.9,"low":62.39,"open":62.55,"volume":2415900},{"timestamp":1344346200,"date":"2012-08-07","index":9530,"close":62.64,"high":62.91,"low":62.36,"open":62.59,"volume":3409000},{"timestamp":1344432600,"date":"2012-08-08","index":9531,"close":62.94,"high":63,"low":62.21,"open":62.42,"volume":2821900},{"timestamp":1344519000,"date":"2012-08-09","index":9532,"close":62.69,"high":62.97,"low":62.51,"open":62.95,"volume":2817600},{"timestamp":1344605400,"date":"2012-08-10","index":9533,"close":62.84,"high":62.89,"low":62.38,"open":62.76,"volume":2934600},{"timestamp":1344864600,"date":"2012-08-13","index":9534,"close":62.51,"high":62.62,"low":62.23,"open":62.62,"volume":3507900},{"timestamp":1344951000,"date":"2012-08-14","index":9535,"close":63.38,"high":63.47,"low":62.65,"open":62.73,"volume":4780800}],"post":[{"timestamp":1345037400,"date":"2012-08-15","index":9536,"close":64.5,"high":64.99,"low":64.12,"open":64.37,"volume":9058900},{"timestamp":1345123800,"date":"2012-08-16","index":9537,"close":63.91,"high":64.54,"low":63.64,"open":64.44,"volume":5735300},{"timestamp":1345210200,"date":"2012-08-17","index":9538,"close":64.14,"high":64.14,"low":63.77,"open":63.85,"volume":3022800},{"timestamp":1345469400,"date":"2012-08-20","index":9539,"close":63.64,"high":64.11,"low":63.43,"open":64,"volume":4224900},{"timestamp":1345555800,"date":"2012-08-21","index":9540,"close":64.13,"high":64.33,"low":63.7,"open":63.89,"volume":4477900},{"timestamp":1345642200,"date":"2012-08-22","index":9541,"close":63.68,"high":64.35,"low":63.45,"open":64.13,"volume":2676200},{"timestamp":1345728600,"date":"2012-08-23","index":9542,"close":62.99,"high":63.6,"low":62.7,"open":63.5,"volume":2863600},{"timestamp":1345815000,"date":"2012-08-24","index":9543,"close":63.69,"high":63.8,"low":62.98,"open":63,"volume":2764700},{"timestamp":1346074200,"date":"2012-08-27","index":9544,"close":63.36,"high":63.68,"low":63.24,"open":63.66,"volume":2389500},{"timestamp":1346160600,"date":"2012-08-28","index":9545,"close":63.81,"high":64.5,"low":63.31,"open":63.43,"volume":4541800},{"timestamp":1346247000,"date":"2012-08-29","index":9546,"close":64.26,"high":64.5,"low":63.75,"open":63.85,"volume":4765500}]},{"date":"2012-05-16","estimated":1.01,"reported":1.04,"pre":[{"timestamp":1335879000,"date":"2012-05-01","index":9462,"close":58.01,"high":58.38,"low":57.14,"open":57.42,"volume":4872300},{"timestamp":1335965400,"date":"2012-05-02","index":9463,"close":57.98,"high":57.98,"low":56.98,"open":57.8,"volume":7562500},{"timestamp":1336051800,"date":"2012-05-03","index":9464,"close":56.55,"high":57.68,"low":56.2,"open":57.53,"volume":11344300},{"timestamp":1336138200,"date":"2012-05-04","index":9465,"close":55.65,"high":56.42,"low":55.52,"open":56.13,"volume":5671300},{"timestamp":1336397400,"date":"2012-05-07","index":9466,"close":55.76,"high":56.16,"low":55.66,"open":55.7,"volume":3031200},{"timestamp":1336483800,"date":"2012-05-08","index":9467,"close":55.55,"high":55.69,"low":54.95,"open":55.46,"volume":3062500},{"timestamp":1336570200,"date":"2012-05-09","index":9468,"close":55.28,"high":55.64,"low":55.03,"open":55.28,"volume":2901600},{"timestamp":1336656600,"date":"2012-05-10","index":9469,"close":55.31,"high":55.73,"low":54.96,"open":55.65,"volume":3462600},{"timestamp":1336743000,"date":"2012-05-11","index":9470,"close":55.43,"high":56.11,"low":55.11,"open":55.17,"volume":3942400},{"timestamp":1337002200,"date":"2012-05-14","index":9471,"close":54.92,"high":55.54,"low":54.83,"open":54.91,"volume":4174600},{"timestamp":1337088600,"date":"2012-05-15","index":9472,"close":55.08,"high":55.49,"low":54.85,"open":54.85,"volume":4383900}],"post":[{"timestamp":1337175000,"date":"2012-05-16","index":9473,"close":55.32,"high":56.45,"low":55.13,"open":55.86,"volume":9027300},{"timestamp":1337261400,"date":"2012-05-17","index":9474,"close":54.81,"high":55.51,"low":54.68,"open":55.27,"volume":6045500},{"timestamp":1337347800,"date":"2012-05-18","index":9475,"close":55.46,"high":56,"low":54.91,"open":55.07,"volume":7144300},{"timestamp":1337607000,"date":"2012-05-21","index":9476,"close":55.83,"high":55.9,"low":54.93,"open":55.43,"volume":4779400},{"timestamp":1337693400,"date":"2012-05-22","index":9477,"close":56.67,"high":56.9,"low":55.81,"open":55.89,"volume":5777400},{"timestamp":1337779800,"date":"2012-05-23","index":9478,"close":56.78,"high":56.89,"low":55.94,"open":56.24,"volume":3956300},{"timestamp":1337866200,"date":"2012-05-24","index":9479,"close":57.25,"high":57.39,"low":56.65,"open":56.86,"volume":4460600},{"timestamp":1337952600,"date":"2012-05-25","index":9480,"close":57.62,"high":57.71,"low":57.17,"open":57.43,"volume":4293900},{"timestamp":1338298200,"date":"2012-05-29","index":9481,"close":58.13,"high":58.17,"low":57.39,"open":57.9,"volume":4792600},{"timestamp":1338384600,"date":"2012-05-30","index":9482,"close":57.79,"high":57.84,"low":57,"open":57.8,"volume":7232100},{"timestamp":1338471000,"date":"2012-05-31","index":9483,"close":57.91,"high":58.46,"low":57.84,"open":58.2,"volume":6856500}]},{"date":"2012-02-23","estimated":1.4,"reported":1.43,"pre":[{"timestamp":1328625000,"date":"2012-02-07","index":9404,"close":52.41,"high":52.54,"low":51.9,"open":51.91,"volume":4667200},{"timestamp":1328711400,"date":"2012-02-08","index":9405,"close":52.57,"high":52.6,"low":52.21,"open":52.4,"volume":5568000},{"timestamp":1328797800,"date":"2012-02-09","index":9406,"close":52.7,"high":52.79,"low":52.35,"open":52.63,"volume":3284600},{"timestamp":1328884200,"date":"2012-02-10","index":9407,"close":52.43,"high":52.44,"low":52.02,"open":52.36,"volume":3216800},{"timestamp":1329143400,"date":"2012-02-13","index":9408,"close":52.36,"high":52.59,"low":52.11,"open":52.5,"volume":3114200},{"timestamp":1329229800,"date":"2012-02-14","index":9409,"close":52.27,"high":52.55,"low":52.06,"open":52.16,"volume":4438100},{"timestamp":1329316200,"date":"2012-02-15","index":9410,"close":51.81,"high":52.41,"low":51.51,"open":52.27,"volume":4806900},{"timestamp":1329402600,"date":"2012-02-16","index":9411,"close":51.93,"high":52.09,"low":51.76,"open":51.91,"volume":3930100},{"timestamp":1329489000,"date":"2012-02-17","index":9412,"close":52.64,"high":52.71,"low":52.12,"open":52.24,"volume":5030200},{"timestamp":1329834600,"date":"2012-02-21","index":9413,"close":52.54,"high":53.19,"low":52.31,"open":52.79,"volume":5074400},{"timestamp":1329921000,"date":"2012-02-22","index":9414,"close":52.97,"high":53.15,"low":52.25,"open":52.53,"volume":6773400}],"post":[{"timestamp":1330007400,"date":"2012-02-23","index":9415,"close":54.5,"high":54.82,"low":52.61,"open":53.46,"volume":15638800},{"timestamp":1330093800,"date":"2012-02-24","index":9416,"close":55.22,"high":55.46,"low":54.62,"open":54.79,"volume":10355600},{"timestamp":1330353000,"date":"2012-02-27","index":9417,"close":55.31,"high":55.43,"low":54.75,"open":54.84,"volume":6293700},{"timestamp":1330439400,"date":"2012-02-28","index":9418,"close":56.01,"high":56.09,"low":55.19,"open":55.28,"volume":8244500},{"timestamp":1330525800,"date":"2012-02-29","index":9419,"close":56.69,"high":56.92,"low":55.85,"open":55.98,"volume":11148500},{"timestamp":1330612200,"date":"2012-03-01","index":9420,"close":56.76,"high":56.91,"low":56.2,"open":56.59,"volume":8223000},{"timestamp":1330698600,"date":"2012-03-02","index":9421,"close":56.59,"high":56.9,"low":56.36,"open":56.59,"volume":3462100},{"timestamp":1330957800,"date":"2012-03-05","index":9422,"close":56.7,"high":56.86,"low":56.12,"open":56.71,"volume":4053900},{"timestamp":1331044200,"date":"2012-03-06","index":9423,"close":56.49,"high":56.69,"low":56.12,"open":56.24,"volume":6344500},{"timestamp":1331130600,"date":"2012-03-07","index":9424,"close":56.64,"high":56.68,"low":56.26,"open":56.53,"volume":4776600},{"timestamp":1331217000,"date":"2012-03-08","index":9425,"close":57.23,"high":57.39,"low":56.71,"open":56.8,"volume":5108000}]},{"date":"2011-11-16","estimated":0.74,"reported":0.82,"pre":[{"timestamp":1320154200,"date":"2011-11-01","index":9338,"close":52.61,"high":53.31,"low":51.64,"open":53.24,"volume":16462300},{"timestamp":1320240600,"date":"2011-11-02","index":9339,"close":52.92,"high":54.15,"low":52.74,"open":53.33,"volume":12183000},{"timestamp":1320327000,"date":"2011-11-03","index":9340,"close":52.24,"high":52.65,"low":51.12,"open":51.68,"volume":10045000},{"timestamp":1320413400,"date":"2011-11-04","index":9341,"close":52.17,"high":52.35,"low":51.42,"open":52.07,"volume":5265500},{"timestamp":1320676200,"date":"2011-11-07","index":9342,"close":52.83,"high":52.87,"low":52.07,"open":52.28,"volume":3869400},{"timestamp":1320762600,"date":"2011-11-08","index":9343,"close":53.05,"high":53.14,"low":52.33,"open":53,"volume":5203000},{"timestamp":1320849000,"date":"2011-11-09","index":9344,"close":51.69,"high":52.36,"low":51.53,"open":52.09,"volume":5876900},{"timestamp":1320935400,"date":"2011-11-10","index":9345,"close":51.77,"high":52.28,"low":51.55,"open":52.13,"volume":3927200},{"timestamp":1321021800,"date":"2011-11-11","index":9346,"close":53.07,"high":53.13,"low":51.98,"open":52,"volume":4291900},{"timestamp":1321281000,"date":"2011-11-14","index":9347,"close":52.65,"high":53.02,"low":52.29,"open":52.5,"volume":3747000},{"timestamp":1321367400,"date":"2011-11-15","index":9348,"close":53.18,"high":53.57,"low":52.44,"open":52.53,"volume":6530100}],"post":[{"timestamp":1321453800,"date":"2011-11-16","index":9349,"close":52.94,"high":54.99,"low":52.85,"open":54.7,"volume":13135800},{"timestamp":1321540200,"date":"2011-11-17","index":9350,"close":52.64,"high":53.75,"low":52.16,"open":53.39,"volume":6392700},{"timestamp":1321626600,"date":"2011-11-18","index":9351,"close":53,"high":53.22,"low":52.2,"open":52.81,"volume":6125100},{"timestamp":1321885800,"date":"2011-11-21","index":9352,"close":52.54,"high":52.78,"low":51.62,"open":52.05,"volume":5908200},{"timestamp":1321972200,"date":"2011-11-22","index":9353,"close":52.69,"high":53.01,"low":52.43,"open":52.54,"volume":5393100},{"timestamp":1322058600,"date":"2011-11-23","index":9354,"close":51.53,"high":52.22,"low":51.53,"open":52.19,"volume":5225000},{"timestamp":1322231400,"date":"2011-11-25","index":9355,"close":51.21,"high":51.87,"low":51.21,"open":51.66,"volume":2330100},{"timestamp":1322490600,"date":"2011-11-28","index":9356,"close":51.63,"high":52.56,"low":51.35,"open":52.41,"volume":4721200},{"timestamp":1322577000,"date":"2011-11-29","index":9357,"close":52.24,"high":52.72,"low":51.65,"open":51.97,"volume":5617300},{"timestamp":1322663400,"date":"2011-11-30","index":9358,"close":52.7,"high":53.25,"low":51.89,"open":53.18,"volume":9160800},{"timestamp":1322749800,"date":"2011-12-01","index":9359,"close":52.15,"high":53.19,"low":51.99,"open":52.77,"volume":8934100}]},{"date":"2011-08-17","estimated":0.97,"reported":1.03,"pre":[{"timestamp":1312291800,"date":"2011-08-02","index":9274,"close":48.95,"high":50.81,"low":48.93,"open":50.5,"volume":8307400},{"timestamp":1312378200,"date":"2011-08-03","index":9275,"close":49.75,"high":49.85,"low":48.57,"open":49.07,"volume":9521800},{"timestamp":1312464600,"date":"2011-08-04","index":9276,"close":47.81,"high":49.85,"low":47.7,"open":49.61,"volume":12894500},{"timestamp":1312551000,"date":"2011-08-05","index":9277,"close":48.65,"high":48.86,"low":47.3,"open":48.34,"volume":11255100},{"timestamp":1312810200,"date":"2011-08-08","index":9278,"close":46.44,"high":48.13,"low":45.28,"open":47.6,"volume":13016000},{"timestamp":1312896600,"date":"2011-08-09","index":9279,"close":48.95,"high":49,"low":46.54,"open":46.89,"volume":14367600},{"timestamp":1312983000,"date":"2011-08-10","index":9280,"close":46.7,"high":48.4,"low":46.61,"open":48.26,"volume":9750200},{"timestamp":1313069400,"date":"2011-08-11","index":9281,"close":47.27,"high":47.93,"low":46.77,"open":47.02,"volume":12130700},{"timestamp":1313155800,"date":"2011-08-12","index":9282,"close":48.48,"high":48.88,"low":46.95,"open":47.93,"volume":6869900},{"timestamp":1313415000,"date":"2011-08-15","index":9283,"close":48.42,"high":48.72,"low":47.82,"open":48.68,"volume":5971100},{"timestamp":1313501400,"date":"2011-08-16","index":9284,"close":49.37,"high":49.68,"low":48.11,"open":48.11,"volume":8853800}],"post":[{"timestamp":1313587800,"date":"2011-08-17","index":9285,"close":50.55,"high":52.26,"low":50.07,"open":52.03,"volume":21727300},{"timestamp":1313674200,"date":"2011-08-18","index":9286,"close":50.64,"high":50.84,"low":48.95,"open":49.52,"volume":14249600},{"timestamp":1313760600,"date":"2011-08-19","index":9287,"close":49.92,"high":50.91,"low":49.76,"open":50.03,"volume":8574400},{"timestamp":1314019800,"date":"2011-08-22","index":9288,"close":50.05,"high":50.7,"low":49.72,"open":50.63,"volume":6144100},{"timestamp":1314106200,"date":"2011-08-23","index":9289,"close":50.63,"high":50.69,"low":49.9,"open":50.05,"volume":6226200},{"timestamp":1314192600,"date":"2011-08-24","index":9290,"close":51,"high":51.43,"low":50.25,"open":50.58,"volume":4895800},{"timestamp":1314279000,"date":"2011-08-25","index":9291,"close":50.3,"high":51.28,"low":50.12,"open":50.96,"volume":4619700},{"timestamp":1314365400,"date":"2011-08-26","index":9292,"close":50.83,"high":51.16,"low":49.55,"open":50.09,"volume":4688400},{"timestamp":1314624600,"date":"2011-08-29","index":9293,"close":51.34,"high":51.4,"low":50.77,"open":51.3,"volume":4377000},{"timestamp":1314711000,"date":"2011-08-30","index":9294,"close":50.96,"high":51.39,"low":50.52,"open":51.13,"volume":6497200},{"timestamp":1314797400,"date":"2011-08-31","index":9295,"close":51.67,"high":52,"low":51.2,"open":51.23,"volume":9410400}]},{"date":"2011-05-18","estimated":0.94,"reported":0.99,"pre":[{"timestamp":1304429400,"date":"2011-05-03","index":9211,"close":49.17,"high":49.34,"low":48.51,"open":48.7,"volume":7943800},{"timestamp":1304515800,"date":"2011-05-04","index":9212,"close":49.2,"high":49.49,"low":48.7,"open":49.22,"volume":8188600},{"timestamp":1304602200,"date":"2011-05-05","index":9213,"close":50.34,"high":50.91,"low":48.9,"open":49.03,"volume":13181300},{"timestamp":1304688600,"date":"2011-05-06","index":9214,"close":50.51,"high":50.85,"low":50.44,"open":50.8,"volume":8800100},{"timestamp":1304947800,"date":"2011-05-09","index":9215,"close":50,"high":50.47,"low":49.81,"open":50.47,"volume":4757400},{"timestamp":1305034200,"date":"2011-05-10","index":9216,"close":50.47,"high":50.61,"low":50.26,"open":50.46,"volume":4612600},{"timestamp":1305120600,"date":"2011-05-11","index":9217,"close":50.81,"high":51.24,"low":50.52,"open":50.79,"volume":7527400},{"timestamp":1305207000,"date":"2011-05-12","index":9218,"close":51.76,"high":51.94,"low":50.62,"open":50.93,"volume":7932000},{"timestamp":1305293400,"date":"2011-05-13","index":9219,"close":51.52,"high":52.12,"low":51.24,"open":51.88,"volume":6292800},{"timestamp":1305552600,"date":"2011-05-16","index":9220,"close":50.34,"high":51.38,"low":50.24,"open":51.33,"volume":7049600},{"timestamp":1305639000,"date":"2011-05-17","index":9221,"close":50.78,"high":50.85,"low":50.28,"open":50.37,"volume":6113500}],"post":[{"timestamp":1305725400,"date":"2011-05-18","index":9222,"close":49.96,"high":51.56,"low":48.8,"open":51.43,"volume":20200000},{"timestamp":1305811800,"date":"2011-05-19","index":9223,"close":50.29,"high":50.39,"low":49.1,"open":49.88,"volume":7400700},{"timestamp":1305898200,"date":"2011-05-20","index":9224,"close":49.69,"high":50.1,"low":49.46,"open":50.02,"volume":8131400},{"timestamp":1306157400,"date":"2011-05-23","index":9225,"close":49.51,"high":49.83,"low":49.32,"open":49.37,"volume":4945800},{"timestamp":1306243800,"date":"2011-05-24","index":9226,"close":49.24,"high":49.8,"low":49.11,"open":49.51,"volume":6230400},{"timestamp":1306330200,"date":"2011-05-25","index":9227,"close":49.36,"high":49.51,"low":48.94,"open":49.07,"volume":5864500},{"timestamp":1306416600,"date":"2011-05-26","index":9228,"close":49.41,"high":49.55,"low":48.99,"open":49.16,"volume":6416600},{"timestamp":1306503000,"date":"2011-05-27","index":9229,"close":49.37,"high":49.62,"low":49.26,"open":49.3,"volume":2940700},{"timestamp":1306848600,"date":"2011-05-31","index":9230,"close":49.53,"high":49.77,"low":49.3,"open":49.6,"volume":5666600},{"timestamp":1306935000,"date":"2011-06-01","index":9231,"close":48.56,"high":49.63,"low":48.53,"open":49.61,"volume":8454600},{"timestamp":1307021400,"date":"2011-06-02","index":9232,"close":47.95,"high":48.78,"low":47.72,"open":48.73,"volume":9610000}]},{"date":"2011-02-24","estimated":1.4,"reported":1.38,"pre":[{"timestamp":1297175400,"date":"2011-02-08","index":9153,"close":55.39,"high":55.53,"low":54.63,"open":54.71,"volume":4720300},{"timestamp":1297261800,"date":"2011-02-09","index":9154,"close":55.01,"high":55.34,"low":54.83,"open":55.2,"volume":4932600},{"timestamp":1297348200,"date":"2011-02-10","index":9155,"close":54.56,"high":54.97,"low":54.35,"open":54.91,"volume":4399800},{"timestamp":1297434600,"date":"2011-02-11","index":9156,"close":54.39,"high":54.6,"low":54.15,"open":54.35,"volume":5743700},{"timestamp":1297693800,"date":"2011-02-14","index":9157,"close":53.63,"high":54.19,"low":53.58,"open":54.19,"volume":5850800},{"timestamp":1297780200,"date":"2011-02-15","index":9158,"close":53.86,"high":54.17,"low":53.51,"open":53.59,"volume":5926400},{"timestamp":1297866600,"date":"2011-02-16","index":9159,"close":53.74,"high":54.49,"low":53.59,"open":53.96,"volume":5313700},{"timestamp":1297953000,"date":"2011-02-17","index":9160,"close":53.15,"high":53.91,"low":53.11,"open":53.66,"volume":7465500},{"timestamp":1298039400,"date":"2011-02-18","index":9161,"close":51.9,"high":52.8,"low":51.75,"open":52.75,"volume":23068400},{"timestamp":1298385000,"date":"2011-02-22","index":9162,"close":51.07,"high":51.75,"low":50.97,"open":51.54,"volume":14844000},{"timestamp":1298471400,"date":"2011-02-23","index":9163,"close":50.26,"high":51.24,"low":50,"open":51.15,"volume":17860500}],"post":[{"timestamp":1298557800,"date":"2011-02-24","index":9164,"close":52,"high":52.45,"low":50.5,"open":50.75,"volume":17166900},{"timestamp":1298644200,"date":"2011-02-25","index":9165,"close":52.36,"high":52.71,"low":51.64,"open":52.22,"volume":9493900},{"timestamp":1298903400,"date":"2011-02-28","index":9166,"close":52.55,"high":52.72,"low":52.03,"open":52.3,"volume":6727000},{"timestamp":1298989800,"date":"2011-03-01","index":9167,"close":52.47,"high":52.98,"low":52.47,"open":52.69,"volume":10232600},{"timestamp":1299076200,"date":"2011-03-02","index":9168,"close":52.3,"high":52.68,"low":52,"open":52.6,"volume":9351300},{"timestamp":1299162600,"date":"2011-03-03","index":9169,"close":52.08,"high":52.2,"low":51.25,"open":52.15,"volume":12971300},{"timestamp":1299249000,"date":"2011-03-04","index":9170,"close":51.65,"high":52.5,"low":51.45,"open":52.28,"volume":11071900},{"timestamp":1299508200,"date":"2011-03-07","index":9171,"close":51.3,"high":52.15,"low":51.17,"open":51.82,"volume":7924400},{"timestamp":1299594600,"date":"2011-03-08","index":9172,"close":51.51,"high":51.76,"low":50.9,"open":51.02,"volume":8526200},{"timestamp":1299681000,"date":"2011-03-09","index":9173,"close":51.64,"high":51.9,"low":50.99,"open":51.35,"volume":4886100},{"timestamp":1299767400,"date":"2011-03-10","index":9174,"close":51.16,"high":51.64,"low":51.03,"open":51.24,"volume":5221800}]},{"date":"2010-11-17","estimated":0.68,"reported":0.68,"pre":[{"timestamp":1288704600,"date":"2010-11-02","index":9086,"close":53.95,"high":54.25,"low":53.14,"open":53.62,"volume":5154300},{"timestamp":1288791000,"date":"2010-11-03","index":9087,"close":53.97,"high":54.09,"low":53.25,"open":53.96,"volume":5374100},{"timestamp":1288877400,"date":"2010-11-04","index":9088,"close":54.76,"high":56.16,"low":54.69,"open":54.79,"volume":9336300},{"timestamp":1288963800,"date":"2010-11-05","index":9089,"close":55.15,"high":55.35,"low":54.65,"open":55.03,"volume":4515600},{"timestamp":1289226600,"date":"2010-11-08","index":9090,"close":54.9,"high":55.14,"low":54.51,"open":55.06,"volume":2714300},{"timestamp":1289313000,"date":"2010-11-09","index":9091,"close":54.46,"high":55,"low":54.25,"open":54.83,"volume":2978900},{"timestamp":1289399400,"date":"2010-11-10","index":9092,"close":54.58,"high":54.59,"low":53.88,"open":54.33,"volume":3470200},{"timestamp":1289485800,"date":"2010-11-11","index":9093,"close":54.3,"high":54.65,"low":53.99,"open":54.22,"volume":3589000},{"timestamp":1289572200,"date":"2010-11-12","index":9094,"close":54.19,"high":54.62,"low":53.92,"open":54.09,"volume":4188800},{"timestamp":1289831400,"date":"2010-11-15","index":9095,"close":54.16,"high":54.54,"low":54.05,"open":54.29,"volume":3506800},{"timestamp":1289917800,"date":"2010-11-16","index":9096,"close":53.79,"high":54.5,"low":53.31,"open":54.16,"volume":5933800}],"post":[{"timestamp":1290004200,"date":"2010-11-17","index":9097,"close":55.62,"high":55.85,"low":54.75,"open":54.84,"volume":10691900},{"timestamp":1290090600,"date":"2010-11-18","index":9098,"close":55.32,"high":56.63,"low":55.29,"open":56.23,"volume":7912900},{"timestamp":1290177000,"date":"2010-11-19","index":9099,"close":56.31,"high":56.34,"low":55.09,"open":55.4,"volume":9116300},{"timestamp":1290436200,"date":"2010-11-22","index":9100,"close":55.77,"high":56.5,"low":55.64,"open":56.35,"volume":6253200},{"timestamp":1290522600,"date":"2010-11-23","index":9101,"close":55.24,"high":55.88,"low":55.17,"open":55.48,"volume":6330100},{"timestamp":1290609000,"date":"2010-11-24","index":9102,"close":57.25,"high":57.34,"low":55.47,"open":55.47,"volume":6958600},{"timestamp":1290781800,"date":"2010-11-26","index":9103,"close":56.85,"high":57.25,"low":56.59,"open":56.94,"volume":2051300},{"timestamp":1291041000,"date":"2010-11-29","index":9104,"close":56.33,"high":56.63,"low":55.82,"open":56.61,"volume":5770800},{"timestamp":1291127400,"date":"2010-11-30","index":9105,"close":56.94,"high":57.45,"low":55.98,"open":55.98,"volume":6755500},{"timestamp":1291213800,"date":"2010-12-01","index":9106,"close":58.02,"high":58.15,"low":57.25,"open":57.6,"volume":5687500},{"timestamp":1291300200,"date":"2010-12-02","index":9107,"close":59.65,"high":59.8,"low":57.44,"open":58.05,"volume":10728500}]},{"date":"2010-08-18","estimated":0.92,"reported":0.92,"pre":[{"timestamp":1280842200,"date":"2010-08-03","index":9022,"close":50.98,"high":52.59,"low":50.42,"open":51.53,"volume":5756500},{"timestamp":1280928600,"date":"2010-08-04","index":9023,"close":51.5,"high":51.71,"low":51,"open":51.24,"volume":4821700},{"timestamp":1281015000,"date":"2010-08-05","index":9024,"close":52.86,"high":53.23,"low":51.42,"open":52.33,"volume":7022700},{"timestamp":1281101400,"date":"2010-08-06","index":9025,"close":52.32,"high":52.69,"low":51.56,"open":52.41,"volume":4869900},{"timestamp":1281360600,"date":"2010-08-09","index":9026,"close":53.35,"high":53.7,"low":52.96,"open":53.31,"volume":5365500},{"timestamp":1281447000,"date":"2010-08-10","index":9027,"close":52.94,"high":53.17,"low":52.38,"open":53.07,"volume":3768200},{"timestamp":1281533400,"date":"2010-08-11","index":9028,"close":52.01,"high":52.56,"low":51.98,"open":52.24,"volume":3712400},{"timestamp":1281619800,"date":"2010-08-12","index":9029,"close":51.81,"high":52,"low":51.25,"open":51.55,"volume":4206500},{"timestamp":1281706200,"date":"2010-08-13","index":9030,"close":50.81,"high":51.66,"low":50.74,"open":51.63,"volume":3833900},{"timestamp":1281965400,"date":"2010-08-16","index":9031,"close":50.72,"high":50.92,"low":50.35,"open":50.5,"volume":3128000},{"timestamp":1282051800,"date":"2010-08-17","index":9032,"close":50.93,"high":51.65,"low":50.91,"open":51.46,"volume":6146700}],"post":[{"timestamp":1282138200,"date":"2010-08-18","index":9033,"close":51.95,"high":52.32,"low":49.37,"open":49.37,"volume":16317000},{"timestamp":1282224600,"date":"2010-08-19","index":9034,"close":51.85,"high":52.12,"low":51.31,"open":51.86,"volume":8392900},{"timestamp":1282311000,"date":"2010-08-20","index":9035,"close":52.15,"high":52.33,"low":51.65,"open":51.68,"volume":5527300},{"timestamp":1282570200,"date":"2010-08-23","index":9036,"close":52.01,"high":52.59,"low":51.9,"open":52.22,"volume":4054500},{"timestamp":1282656600,"date":"2010-08-24","index":9037,"close":51.53,"high":51.85,"low":50.81,"open":51.56,"volume":6288500},{"timestamp":1282743000,"date":"2010-08-25","index":9038,"close":51.57,"high":51.79,"low":51,"open":51.29,"volume":10250600},{"timestamp":1282829400,"date":"2010-08-26","index":9039,"close":51.66,"high":52.23,"low":51.57,"open":51.62,"volume":4969500},{"timestamp":1282915800,"date":"2010-08-27","index":9040,"close":51.74,"high":52.23,"low":51.33,"open":51.76,"volume":6555200},{"timestamp":1283175000,"date":"2010-08-30","index":9041,"close":50.8,"high":51.71,"low":50.74,"open":51.6,"volume":5379200},{"timestamp":1283261400,"date":"2010-08-31","index":9042,"close":51.16,"high":51.48,"low":50.43,"open":50.65,"volume":7301700},{"timestamp":1283347800,"date":"2010-09-01","index":9043,"close":52.24,"high":52.64,"low":51.62,"open":51.62,"volume":5222000}]},{"date":"2010-05-19","estimated":0.86,"reported":0.9,"pre":[{"timestamp":1272979800,"date":"2010-05-04","index":8959,"close":55.58,"high":56.68,"low":55.17,"open":56.58,"volume":6793900},{"timestamp":1273066200,"date":"2010-05-05","index":8960,"close":56.06,"high":56.59,"low":55.12,"open":55.2,"volume":11130600},{"timestamp":1273152600,"date":"2010-05-06","index":8961,"close":55.02,"high":56.18,"low":53.26,"open":54.73,"volume":14732900},{"timestamp":1273239000,"date":"2010-05-07","index":8962,"close":54.3,"high":55.35,"low":52.69,"open":54.74,"volume":11650400},{"timestamp":1273498200,"date":"2010-05-10","index":8963,"close":56.67,"high":57.1,"low":55.57,"open":55.94,"volume":7906800},{"timestamp":1273584600,"date":"2010-05-11","index":8964,"close":56.28,"high":56.99,"low":55.89,"open":56.04,"volume":4479900},{"timestamp":1273671000,"date":"2010-05-12","index":8965,"close":57.13,"high":57.22,"low":56.01,"open":56.52,"volume":4736900},{"timestamp":1273757400,"date":"2010-05-13","index":8966,"close":55.07,"high":57.04,"low":54.94,"open":57.02,"volume":7770500},{"timestamp":1273843800,"date":"2010-05-14","index":8967,"close":55.17,"high":56.19,"low":54.75,"open":55.07,"volume":8092800},{"timestamp":1274103000,"date":"2010-05-17","index":8968,"close":56.05,"high":56.22,"low":54.66,"open":55.47,"volume":7600000},{"timestamp":1274189400,"date":"2010-05-18","index":8969,"close":54.22,"high":56.7,"low":53.94,"open":56.33,"volume":8566000}],"post":[{"timestamp":1274275800,"date":"2010-05-19","index":8970,"close":54.03,"high":54.7,"low":53.03,"open":53.48,"volume":10166400},{"timestamp":1274362200,"date":"2010-05-20","index":8971,"close":52.78,"high":54.25,"low":52.63,"open":53.27,"volume":10634700},{"timestamp":1274448600,"date":"2010-05-21","index":8972,"close":54.35,"high":54.37,"low":51.83,"open":51.83,"volume":11596600},{"timestamp":1274707800,"date":"2010-05-24","index":8973,"close":54.29,"high":54.94,"low":53.83,"open":54.2,"volume":6131100},{"timestamp":1274794200,"date":"2010-05-25","index":8974,"close":54.58,"high":54.6,"low":52.75,"open":53.09,"volume":8474100},{"timestamp":1274880600,"date":"2010-05-26","index":8975,"close":53.59,"high":55.09,"low":53.43,"open":55.09,"volume":9305500},{"timestamp":1274967000,"date":"2010-05-27","index":8976,"close":55.31,"high":55.33,"low":53.83,"open":54.37,"volume":5639800},{"timestamp":1275053400,"date":"2010-05-28","index":8977,"close":54.53,"high":55.31,"low":54.36,"open":55.31,"volume":5089600},{"timestamp":1275399000,"date":"2010-06-01","index":8978,"close":53.91,"high":55.12,"low":53.8,"open":54.27,"volume":4590900},{"timestamp":1275485400,"date":"2010-06-02","index":8979,"close":54.37,"high":54.75,"low":53.43,"open":54.01,"volume":6187400},{"timestamp":1275571800,"date":"2010-06-03","index":8980,"close":54.48,"high":55.39,"low":54.04,"open":55.11,"volume":5819900}]},{"date":"2010-02-23","estimated":1.16,"reported":1.24,"pre":[{"timestamp":1265380200,"date":"2010-02-05","index":8899,"close":49.3,"high":49.51,"low":48.51,"open":48.6,"volume":7345800},{"timestamp":1265639400,"date":"2010-02-08","index":8900,"close":48.78,"high":49.66,"low":48.75,"open":49.26,"volume":4944100},{"timestamp":1265725800,"date":"2010-02-09","index":8901,"close":49.14,"high":49.7,"low":48.78,"open":49.15,"volume":4628400},{"timestamp":1265812200,"date":"2010-02-10","index":8902,"close":48.95,"high":49.32,"low":48.61,"open":49.02,"volume":4433700},{"timestamp":1265898600,"date":"2010-02-11","index":8903,"close":49.16,"high":49.52,"low":48.63,"open":48.85,"volume":4716400},{"timestamp":1265985000,"date":"2010-02-12","index":8904,"close":48.64,"high":48.98,"low":48.5,"open":48.79,"volume":8710900},{"timestamp":1266330600,"date":"2010-02-16","index":8905,"close":50.09,"high":50.23,"low":49.17,"open":49.3,"volume":5788600},{"timestamp":1266417000,"date":"2010-02-17","index":8906,"close":50.6,"high":50.76,"low":50.17,"open":50.28,"volume":5474300},{"timestamp":1266503400,"date":"2010-02-18","index":8907,"close":50.74,"high":50.93,"low":50.13,"open":50.37,"volume":4882200},{"timestamp":1266589800,"date":"2010-02-19","index":8908,"close":50.73,"high":51.08,"low":50.49,"open":50.7,"volume":5172500},{"timestamp":1266849000,"date":"2010-02-22","index":8909,"close":50.64,"high":51.05,"low":50.56,"open":50.79,"volume":4000300}],"post":[{"timestamp":1266935400,"date":"2010-02-23","index":8910,"close":50.06,"high":50.62,"low":48.8,"open":49.9,"volume":15695000},{"timestamp":1267021800,"date":"2010-02-24","index":8911,"close":50.99,"high":51.16,"low":50.12,"open":50.2,"volume":9273500},{"timestamp":1267108200,"date":"2010-02-25","index":8912,"close":50.95,"high":51.13,"low":50.27,"open":50.72,"volume":8211800},{"timestamp":1267194600,"date":"2010-02-26","index":8913,"close":51.52,"high":51.63,"low":50.99,"open":51,"volume":4189600},{"timestamp":1267453800,"date":"2010-03-01","index":8914,"close":52.24,"high":52.34,"low":51.49,"open":51.77,"volume":4883600},{"timestamp":1267540200,"date":"2010-03-02","index":8915,"close":51.67,"high":52.37,"low":51.47,"open":52.17,"volume":4805300},{"timestamp":1267626600,"date":"2010-03-03","index":8916,"close":51.68,"high":51.92,"low":51.46,"open":51.77,"volume":3993500},{"timestamp":1267713000,"date":"2010-03-04","index":8917,"close":52.94,"high":53.25,"low":52.15,"open":52.4,"volume":6891400},{"timestamp":1267799400,"date":"2010-03-05","index":8918,"close":53.49,"high":53.5,"low":52.86,"open":53.34,"volume":4503300},{"timestamp":1268058600,"date":"2010-03-08","index":8919,"close":53.48,"high":53.64,"low":53.24,"open":53.43,"volume":3261700},{"timestamp":1268145000,"date":"2010-03-09","index":8920,"close":52.86,"high":53.38,"low":52.58,"open":53.1,"volume":3597600}]},{"date":"2009-11-17","estimated":0.5,"reported":0.58,"pre":[{"timestamp":1257172200,"date":"2009-11-02","index":8834,"close":49.34,"high":49.69,"low":48.31,"open":48.62,"volume":7133200},{"timestamp":1257258600,"date":"2009-11-03","index":8835,"close":49.25,"high":49.83,"low":48.66,"open":49.12,"volume":7137700},{"timestamp":1257345000,"date":"2009-11-04","index":8836,"close":49.27,"high":49.8,"low":49.12,"open":49.4,"volume":7232700},{"timestamp":1257431400,"date":"2009-11-05","index":8837,"close":49.7,"high":49.78,"low":48.41,"open":49.26,"volume":8271500},{"timestamp":1257517800,"date":"2009-11-06","index":8838,"close":49.7,"high":49.97,"low":49.15,"open":49.6,"volume":5293300},{"timestamp":1257777000,"date":"2009-11-09","index":8839,"close":50.45,"high":50.49,"low":49.55,"open":49.94,"volume":8792600},{"timestamp":1257863400,"date":"2009-11-10","index":8840,"close":50.49,"high":50.85,"low":49.94,"open":50.43,"volume":4833300},{"timestamp":1257949800,"date":"2009-11-11","index":8841,"close":50.11,"high":51.02,"low":49.8,"open":50.77,"volume":5304000},{"timestamp":1258036200,"date":"2009-11-12","index":8842,"close":48.93,"high":50.39,"low":48.7,"open":50.12,"volume":9597800},{"timestamp":1258122600,"date":"2009-11-13","index":8843,"close":48.99,"high":49.12,"low":48.17,"open":48.98,"volume":10022200},{"timestamp":1258381800,"date":"2009-11-16","index":8844,"close":50.29,"high":50.34,"low":49.25,"open":49.3,"volume":10966500}],"post":[{"timestamp":1258468200,"date":"2009-11-17","index":8845,"close":48.77,"high":50.59,"low":47.48,"open":50.48,"volume":23494700},{"timestamp":1258554600,"date":"2009-11-18","index":8846,"close":47.87,"high":48.26,"low":47.72,"open":48.25,"volume":11592500},{"timestamp":1258641000,"date":"2009-11-19","index":8847,"close":47.9,"high":48.13,"low":47.48,"open":47.94,"volume":8746600},{"timestamp":1258727400,"date":"2009-11-20","index":8848,"close":47.46,"high":48.18,"low":47.2,"open":47.73,"volume":7729500},{"timestamp":1258986600,"date":"2009-11-23","index":8849,"close":47.26,"high":47.93,"low":47.16,"open":47.92,"volume":7176700},{"timestamp":1259073000,"date":"2009-11-24","index":8850,"close":47.46,"high":47.55,"low":47.05,"open":47.1,"volume":5863000},{"timestamp":1259159400,"date":"2009-11-25","index":8851,"close":47.83,"high":48.05,"low":47.38,"open":47.52,"volume":4333900},{"timestamp":1259332200,"date":"2009-11-27","index":8852,"close":47.7,"high":47.94,"low":46.62,"open":46.92,"volume":4244300},{"timestamp":1259591400,"date":"2009-11-30","index":8853,"close":46.56,"high":47.67,"low":45.99,"open":47.45,"volume":12868200},{"timestamp":1259677800,"date":"2009-12-01","index":8854,"close":46.78,"high":47.25,"low":46.64,"open":47.08,"volume":9542800},{"timestamp":1259764200,"date":"2009-12-02","index":8855,"close":47.72,"high":47.79,"low":46.67,"open":46.75,"volume":11267200}]},{"date":"2009-08-18","estimated":0.66,"reported":0.79,"pre":[{"timestamp":1249306200,"date":"2009-08-03","index":8770,"close":43.04,"high":44,"low":42.74,"open":43.95,"volume":8215000},{"timestamp":1249392600,"date":"2009-08-04","index":8771,"close":42.17,"high":42.97,"low":41.95,"open":42.76,"volume":7865000},{"timestamp":1249479000,"date":"2009-08-05","index":8772,"close":41.81,"high":42.45,"low":41.52,"open":42.34,"volume":10085600},{"timestamp":1249565400,"date":"2009-08-06","index":8773,"close":41.71,"high":42.87,"low":41.57,"open":42.02,"volume":14009400},{"timestamp":1249651800,"date":"2009-08-07","index":8774,"close":42.93,"high":43.06,"low":41.81,"open":42.32,"volume":16928500},{"timestamp":1249911000,"date":"2009-08-10","index":8775,"close":41.98,"high":42.9,"low":41.6,"open":42.75,"volume":7899700},{"timestamp":1249997400,"date":"2009-08-11","index":8776,"close":42.2,"high":42.74,"low":41.67,"open":41.97,"volume":8287600},{"timestamp":1250083800,"date":"2009-08-12","index":8777,"close":42.51,"high":42.94,"low":42.1,"open":42.2,"volume":6333600},{"timestamp":1250170200,"date":"2009-08-13","index":8778,"close":42.24,"high":42.65,"low":41.64,"open":42.63,"volume":15854000},{"timestamp":1250256600,"date":"2009-08-14","index":8779,"close":42.03,"high":42.65,"low":41.75,"open":42.13,"volume":7127600},{"timestamp":1250515800,"date":"2009-08-17","index":8780,"close":41.38,"high":41.74,"low":41.21,"open":41.3,"volume":7677100}],"post":[{"timestamp":1250602200,"date":"2009-08-18","index":8781,"close":44.32,"high":44.57,"low":43.19,"open":43.56,"volume":20120100},{"timestamp":1250688600,"date":"2009-08-19","index":8782,"close":45.05,"high":45.63,"low":43.95,"open":44,"volume":15959200},{"timestamp":1250775000,"date":"2009-08-20","index":8783,"close":45.27,"high":45.5,"low":44.71,"open":44.89,"volume":7820600},{"timestamp":1250861400,"date":"2009-08-21","index":8784,"close":45.66,"high":45.87,"low":45.13,"open":45.6,"volume":6096600},{"timestamp":1251120600,"date":"2009-08-24","index":8785,"close":45.17,"high":45.89,"low":45.09,"open":45.89,"volume":6538900},{"timestamp":1251207000,"date":"2009-08-25","index":8786,"close":46.47,"high":46.83,"low":45.27,"open":45.57,"volume":11087200},{"timestamp":1251293400,"date":"2009-08-26","index":8787,"close":47.42,"high":47.69,"low":46.26,"open":46.31,"volume":10179500},{"timestamp":1251379800,"date":"2009-08-27","index":8788,"close":47.29,"high":47.55,"low":46.81,"open":47.29,"volume":7195200},{"timestamp":1251466200,"date":"2009-08-28","index":8789,"close":47.39,"high":47.63,"low":47.01,"open":47.63,"volume":6601100},{"timestamp":1251725400,"date":"2009-08-31","index":8790,"close":47,"high":47.21,"low":46.5,"open":47.02,"volume":8105400},{"timestamp":1251811800,"date":"2009-09-01","index":8791,"close":46.58,"high":47.55,"low":46.32,"open":46.72,"volume":10369000}]},{"date":"2009-05-20","estimated":0.6,"reported":0.69,"pre":[{"timestamp":1241530200,"date":"2009-05-05","index":8708,"close":41.26,"high":41.36,"low":40,"open":40.55,"volume":9723400},{"timestamp":1241616600,"date":"2009-05-06","index":8709,"close":41.47,"high":42.55,"low":39.97,"open":41.8,"volume":10685600},{"timestamp":1241703000,"date":"2009-05-07","index":8710,"close":42.67,"high":43.85,"low":41.92,"open":43.71,"volume":14925500},{"timestamp":1241789400,"date":"2009-05-08","index":8711,"close":43.79,"high":44.65,"low":43.08,"open":43.82,"volume":11975700},{"timestamp":1242048600,"date":"2009-05-11","index":8712,"close":42.73,"high":43.98,"low":42.6,"open":43.21,"volume":12052500},{"timestamp":1242135000,"date":"2009-05-12","index":8713,"close":42.53,"high":43.34,"low":41.5,"open":43.02,"volume":8574500},{"timestamp":1242221400,"date":"2009-05-13","index":8714,"close":40.47,"high":41.88,"low":40.16,"open":41.88,"volume":12665500},{"timestamp":1242307800,"date":"2009-05-14","index":8715,"close":40.48,"high":41.75,"low":40.24,"open":40.47,"volume":8525300},{"timestamp":1242394200,"date":"2009-05-15","index":8716,"close":40.37,"high":41.5,"low":40.07,"open":40.44,"volume":10744300},{"timestamp":1242653400,"date":"2009-05-18","index":8717,"close":41.77,"high":41.78,"low":40.81,"open":40.82,"volume":9445000},{"timestamp":1242739800,"date":"2009-05-19","index":8718,"close":41.94,"high":42.23,"low":41.25,"open":41.76,"volume":9228700}],"post":[{"timestamp":1242826200,"date":"2009-05-20","index":8719,"close":42.94,"high":44.9,"low":42.89,"open":43.97,"volume":21713200},{"timestamp":1242912600,"date":"2009-05-21","index":8720,"close":41.6,"high":43.3,"low":41.14,"open":42.45,"volume":14277200},{"timestamp":1242999000,"date":"2009-05-22","index":8721,"close":40.74,"high":41.99,"low":40.37,"open":41.81,"volume":8483200},{"timestamp":1243344600,"date":"2009-05-26","index":8722,"close":41,"high":41.59,"low":40.26,"open":40.42,"volume":11534800},{"timestamp":1243431000,"date":"2009-05-27","index":8723,"close":39.6,"high":41.44,"low":39.47,"open":41.05,"volume":12555600},{"timestamp":1243517400,"date":"2009-05-28","index":8724,"close":39.14,"high":40.22,"low":38.38,"open":39.9,"volume":11561400},{"timestamp":1243603800,"date":"2009-05-29","index":8725,"close":39.3,"high":39.73,"low":38.4,"open":39.73,"volume":11770700},{"timestamp":1243863000,"date":"2009-06-01","index":8726,"close":41.67,"high":42.34,"low":39.82,"open":39.87,"volume":13152400},{"timestamp":1243949400,"date":"2009-06-02","index":8727,"close":41.28,"high":42.42,"low":41.09,"open":41.46,"volume":9671200},{"timestamp":1244035800,"date":"2009-06-03","index":8728,"close":40.97,"high":41.6,"low":40.5,"open":40.98,"volume":13958700},{"timestamp":1244122200,"date":"2009-06-04","index":8729,"close":40.95,"high":40.99,"low":39.17,"open":39.85,"volume":13665600}]},{"date":"2009-02-24","estimated":0.83,"reported":0.81,"pre":[{"timestamp":1233930600,"date":"2009-02-06","index":8648,"close":33.02,"high":33.5,"low":31.96,"open":32.24,"volume":17308300},{"timestamp":1234189800,"date":"2009-02-09","index":8649,"close":32.73,"high":33.35,"low":32.18,"open":32.9,"volume":11995400},{"timestamp":1234276200,"date":"2009-02-10","index":8650,"close":31.29,"high":32.78,"low":31.22,"open":32.57,"volume":14187900},{"timestamp":1234362600,"date":"2009-02-11","index":8651,"close":31.75,"high":32.03,"low":30.96,"open":31.44,"volume":7799300},{"timestamp":1234449000,"date":"2009-02-12","index":8652,"close":30.85,"high":31.5,"low":29.81,"open":31.5,"volume":28205400},{"timestamp":1234535400,"date":"2009-02-13","index":8653,"close":30.08,"high":31,"low":29.93,"open":30.75,"volume":9543000},{"timestamp":1234881000,"date":"2009-02-17","index":8654,"close":29.63,"high":30.14,"low":28.54,"open":29.56,"volume":12896000},{"timestamp":1234967400,"date":"2009-02-18","index":8655,"close":29.44,"high":30.45,"low":28.87,"open":29.81,"volume":21037500},{"timestamp":1235053800,"date":"2009-02-19","index":8656,"close":29.89,"high":30.83,"low":29.74,"open":30,"volume":9996000},{"timestamp":1235140200,"date":"2009-02-20","index":8657,"close":29.75,"high":30.18,"low":28.79,"open":29.47,"volume":12262700},{"timestamp":1235399400,"date":"2009-02-23","index":8658,"close":28.43,"high":30.65,"low":28.23,"open":30.02,"volume":10721500}],"post":[{"timestamp":1235485800,"date":"2009-02-24","index":8659,"close":27.83,"high":28.94,"low":27.12,"open":27.45,"volume":26996500},{"timestamp":1235572200,"date":"2009-02-25","index":8660,"close":27.59,"high":29.21,"low":27.21,"open":28.01,"volume":28313000},{"timestamp":1235658600,"date":"2009-02-26","index":8661,"close":27.82,"high":28.56,"low":27.61,"open":27.98,"volume":13167000},{"timestamp":1235745000,"date":"2009-02-27","index":8662,"close":28.31,"high":28.68,"low":27.18,"open":27.57,"volume":17297600},{"timestamp":1236004200,"date":"2009-03-02","index":8663,"close":27.37,"high":28.5,"low":27.1,"open":27.79,"volume":12331900},{"timestamp":1236090600,"date":"2009-03-03","index":8664,"close":25.95,"high":27.98,"low":25.63,"open":27.78,"volume":30336100},{"timestamp":1236177000,"date":"2009-03-04","index":8665,"close":27.16,"high":27.75,"low":26.19,"open":26.35,"volume":13676200},{"timestamp":1236263400,"date":"2009-03-05","index":8666,"close":26.31,"high":27.82,"low":26.04,"open":26.88,"volume":13311700},{"timestamp":1236349800,"date":"2009-03-06","index":8667,"close":25.65,"high":26.79,"low":25,"open":26.63,"volume":12434600},{"timestamp":1236605400,"date":"2009-03-09","index":8668,"close":25.37,"high":26.35,"low":25.13,"open":25.4,"volume":11816500},{"timestamp":1236691800,"date":"2009-03-10","index":8669,"close":27.21,"high":27.66,"low":25.46,"open":25.75,"volume":13459800}]},{"date":"2008-11-17","estimated":0.48,"reported":0.49,"pre":[{"timestamp":1225459800,"date":"2008-10-31","index":8582,"close":40.12,"high":40.73,"low":37.82,"open":37.96,"volume":15085200},{"timestamp":1225722600,"date":"2008-11-03","index":8583,"close":39.32,"high":40.63,"low":39.16,"open":40.1,"volume":6305600},{"timestamp":1225809000,"date":"2008-11-04","index":8584,"close":41.35,"high":42.22,"low":40,"open":40.37,"volume":12090600},{"timestamp":1225895400,"date":"2008-11-05","index":8585,"close":37.75,"high":41.32,"low":37.52,"open":40.77,"volume":11120900},{"timestamp":1225981800,"date":"2008-11-06","index":8586,"close":35.47,"high":39.11,"low":35.01,"open":37.11,"volume":16987400},{"timestamp":1226068200,"date":"2008-11-07","index":8587,"close":36.52,"high":36.91,"low":34.54,"open":35.75,"volume":8797600},{"timestamp":1226327400,"date":"2008-11-10","index":8588,"close":36.29,"high":37.91,"low":35.82,"open":36.8,"volume":7090100},{"timestamp":1226413800,"date":"2008-11-11","index":8589,"close":35.85,"high":36.8,"low":34.53,"open":35.1,"volume":7316000},{"timestamp":1226500200,"date":"2008-11-12","index":8590,"close":33.28,"high":35.39,"low":33.17,"open":34.92,"volume":10225400},{"timestamp":1226586600,"date":"2008-11-13","index":8591,"close":35.33,"high":35.38,"low":31.03,"open":33.57,"volume":13471400},{"timestamp":1226673000,"date":"2008-11-14","index":8592,"close":33.03,"high":36.29,"low":32.51,"open":34.21,"volume":11809100}],"post":[{"timestamp":1226932200,"date":"2008-11-17","index":8593,"close":31.68,"high":34.75,"low":31.64,"open":32.25,"volume":18703500},{"timestamp":1227018600,"date":"2008-11-18","index":8594,"close":30.06,"high":32.61,"low":29.63,"open":31.55,"volume":20321900},{"timestamp":1227105000,"date":"2008-11-19","index":8595,"close":26.96,"high":30.34,"low":25.6,"open":29.8,"volume":39770700},{"timestamp":1227191400,"date":"2008-11-20","index":8596,"close":28,"high":30.06,"low":26.47,"open":27.41,"volume":25409100},{"timestamp":1227277800,"date":"2008-11-21","index":8597,"close":28.08,"high":28.81,"low":26.1,"open":28.63,"volume":22217200},{"timestamp":1227537000,"date":"2008-11-24","index":8598,"close":30.44,"high":31.95,"low":27.42,"open":28.25,"volume":19557000},{"timestamp":1227623400,"date":"2008-11-25","index":8599,"close":32.01,"high":32.28,"low":30.5,"open":31.67,"volume":16165100},{"timestamp":1227709800,"date":"2008-11-26","index":8600,"close":35.13,"high":35.27,"low":31.08,"open":31.08,"volume":14860000},{"timestamp":1227882600,"date":"2008-11-28","index":8601,"close":33.76,"high":35.32,"low":33.35,"open":35,"volume":5241800},{"timestamp":1228141800,"date":"2008-12-01","index":8602,"close":29.54,"high":33.37,"low":29.36,"open":33.27,"volume":14257200},{"timestamp":1228228200,"date":"2008-12-02","index":8603,"close":31.53,"high":31.55,"low":28.63,"open":30,"volume":14624800}]},{"date":"2008-08-19","estimated":0.76,"reported":0.82,"pre":[{"timestamp":1217856600,"date":"2008-08-04","index":8519,"close":45.01,"high":45.49,"low":44.26,"open":44.54,"volume":5450000},{"timestamp":1217943000,"date":"2008-08-05","index":8520,"close":47.99,"high":48.39,"low":45.27,"open":45.36,"volume":15155000},{"timestamp":1218029400,"date":"2008-08-06","index":8521,"close":48.01,"high":48.11,"low":46.68,"open":47.87,"volume":9460600},{"timestamp":1218115800,"date":"2008-08-07","index":8522,"close":45.76,"high":47.1,"low":45.66,"open":46.69,"volume":10044900},{"timestamp":1218202200,"date":"2008-08-08","index":8523,"close":48.74,"high":48.89,"low":45.8,"open":45.8,"volume":11854500},{"timestamp":1218461400,"date":"2008-08-11","index":8524,"close":51.23,"high":53.13,"low":48.06,"open":48.63,"volume":27015500},{"timestamp":1218547800,"date":"2008-08-12","index":8525,"close":49.36,"high":51.1,"low":49.06,"open":50.5,"volume":16992500},{"timestamp":1218634200,"date":"2008-08-13","index":8526,"close":48.07,"high":48.99,"low":47.64,"open":48.83,"volume":10799900},{"timestamp":1218720600,"date":"2008-08-14","index":8527,"close":49.65,"high":50.46,"low":47.57,"open":47.77,"volume":11807100},{"timestamp":1218807000,"date":"2008-08-15","index":8528,"close":51.4,"high":51.4,"low":49.35,"open":49.89,"volume":11107500},{"timestamp":1219066200,"date":"2008-08-18","index":8529,"close":50.05,"high":51.64,"low":49.84,"open":51.6,"volume":11202200}],"post":[{"timestamp":1219152600,"date":"2008-08-19","index":8530,"close":49.72,"high":51,"low":49.06,"open":49.9,"volume":12873400},{"timestamp":1219239000,"date":"2008-08-20","index":8531,"close":50.09,"high":50.83,"low":49.39,"open":50.41,"volume":9843200},{"timestamp":1219325400,"date":"2008-08-21","index":8532,"close":51.06,"high":51.13,"low":49.4,"open":49.52,"volume":8409300},{"timestamp":1219411800,"date":"2008-08-22","index":8533,"close":52.66,"high":52.79,"low":51.26,"open":51.29,"volume":12707000},{"timestamp":1219671000,"date":"2008-08-25","index":8534,"close":51.87,"high":52.52,"low":51.77,"open":52.29,"volume":9340600},{"timestamp":1219757400,"date":"2008-08-26","index":8535,"close":52.95,"high":52.97,"low":51.8,"open":51.81,"volume":8891300},{"timestamp":1219843800,"date":"2008-08-27","index":8536,"close":52.85,"high":53.08,"low":51.85,"open":52.61,"volume":7590800},{"timestamp":1219930200,"date":"2008-08-28","index":8537,"close":53.88,"high":53.91,"low":52.85,"open":53.08,"volume":6909000},{"timestamp":1220016600,"date":"2008-08-29","index":8538,"close":53.02,"high":53.78,"low":52.96,"open":53.41,"volume":6025800},{"timestamp":1220362200,"date":"2008-09-02","index":8539,"close":55.04,"high":55.49,"low":54,"open":54.99,"volume":12917100},{"timestamp":1220448600,"date":"2008-09-03","index":8540,"close":55.01,"high":55.56,"low":54.12,"open":55,"volume":9458000}]},{"date":"2008-05-20","estimated":0.71,"reported":0.74,"pre":[{"timestamp":1209994200,"date":"2008-05-05","index":8456,"close":53.19,"high":54.11,"low":53.1,"open":53.75,"volume":9745600},{"timestamp":1210080600,"date":"2008-05-06","index":8457,"close":53.44,"high":53.64,"low":52.78,"open":53.25,"volume":8355600},{"timestamp":1210167000,"date":"2008-05-07","index":8458,"close":53.44,"high":54.3,"low":53.07,"open":53.16,"volume":10682600},{"timestamp":1210253400,"date":"2008-05-08","index":8459,"close":52.34,"high":53.65,"low":51.35,"open":53.54,"volume":15295200},{"timestamp":1210339800,"date":"2008-05-09","index":8460,"close":52.24,"high":52.84,"low":51.81,"open":52.25,"volume":6592300},{"timestamp":1210599000,"date":"2008-05-12","index":8461,"close":53.48,"high":53.6,"low":52.37,"open":52.37,"volume":7578200},{"timestamp":1210685400,"date":"2008-05-13","index":8462,"close":53.25,"high":53.78,"low":52.81,"open":53.46,"volume":5226300},{"timestamp":1210771800,"date":"2008-05-14","index":8463,"close":53.85,"high":54.27,"low":53.25,"open":53.71,"volume":6478600},{"timestamp":1210858200,"date":"2008-05-15","index":8464,"close":55.1,"high":55.14,"low":53.24,"open":53.77,"volume":8698000},{"timestamp":1210944600,"date":"2008-05-16","index":8465,"close":54.88,"high":55.06,"low":54.42,"open":54.98,"volume":10304400},{"timestamp":1211203800,"date":"2008-05-19","index":8466,"close":54.92,"high":55.72,"low":54.24,"open":54.24,"volume":9513800}],"post":[{"timestamp":1211290200,"date":"2008-05-20","index":8467,"close":54.29,"high":55.61,"low":54.08,"open":54.59,"volume":13699400},{"timestamp":1211376600,"date":"2008-05-21","index":8468,"close":52.87,"high":54.48,"low":52.75,"open":54.24,"volume":8489200},{"timestamp":1211463000,"date":"2008-05-22","index":8469,"close":53.01,"high":53.49,"low":52.29,"open":52.84,"volume":7786200},{"timestamp":1211549400,"date":"2008-05-23","index":8470,"close":52.04,"high":52.95,"low":51.63,"open":52.95,"volume":7354000},{"timestamp":1211895000,"date":"2008-05-27","index":8471,"close":52.15,"high":53.33,"low":51.67,"open":51.97,"volume":9348600},{"timestamp":1211981400,"date":"2008-05-28","index":8472,"close":52.32,"high":52.75,"low":51.82,"open":52.11,"volume":11698200},{"timestamp":1212067800,"date":"2008-05-29","index":8473,"close":53.75,"high":54.05,"low":52.15,"open":52.33,"volume":9118000},{"timestamp":1212154200,"date":"2008-05-30","index":8474,"close":53.36,"high":54,"low":53.26,"open":53.85,"volume":6402900},{"timestamp":1212413400,"date":"2008-06-02","index":8475,"close":52.82,"high":53.64,"low":52.12,"open":53.54,"volume":6574300},{"timestamp":1212499800,"date":"2008-06-03","index":8476,"close":55,"high":55.06,"low":52.59,"open":52.75,"volume":19044500},{"timestamp":1212586200,"date":"2008-06-04","index":8477,"close":54.2,"high":54.92,"low":53.96,"open":54.92,"volume":11848700}]},{"date":"2008-02-26","estimated":1.22,"reported":1.23,"pre":[{"timestamp":1202481000,"date":"2008-02-08","index":8397,"close":52.5,"high":54.24,"low":52,"open":53.7,"volume":10442300},{"timestamp":1202740200,"date":"2008-02-11","index":8398,"close":54.19,"high":54.3,"low":51.93,"open":52.59,"volume":7521600},{"timestamp":1202826600,"date":"2008-02-12","index":8399,"close":53.91,"high":54.85,"low":53.55,"open":54.41,"volume":7811800},{"timestamp":1202913000,"date":"2008-02-13","index":8400,"close":54.51,"high":54.71,"low":53.61,"open":54.28,"volume":7030300},{"timestamp":1202999400,"date":"2008-02-14","index":8401,"close":53.14,"high":54.63,"low":52.91,"open":54.63,"volume":6395600},{"timestamp":1203085800,"date":"2008-02-15","index":8402,"close":53.07,"high":53.13,"low":52.25,"open":52.9,"volume":7848300},{"timestamp":1203431400,"date":"2008-02-19","index":8403,"close":52.22,"high":54.03,"low":51.9,"open":53.71,"volume":7654000},{"timestamp":1203517800,"date":"2008-02-20","index":8404,"close":53.4,"high":53.87,"low":51.75,"open":51.91,"volume":9112800},{"timestamp":1203604200,"date":"2008-02-21","index":8405,"close":51.36,"high":53.4,"low":51,"open":52.7,"volume":13976400},{"timestamp":1203690600,"date":"2008-02-22","index":8406,"close":52.07,"high":52.13,"low":50.65,"open":51.47,"volume":15567300},{"timestamp":1203949800,"date":"2008-02-25","index":8407,"close":53.25,"high":53.46,"low":51.42,"open":51.42,"volume":12165700}],"post":[{"timestamp":1204036200,"date":"2008-02-26","index":8408,"close":54.89,"high":55.48,"low":52.89,"open":52.89,"volume":14776000},{"timestamp":1204122600,"date":"2008-02-27","index":8409,"close":54.83,"high":55.03,"low":54.1,"open":54.45,"volume":10627200},{"timestamp":1204209000,"date":"2008-02-28","index":8410,"close":53.82,"high":54.58,"low":53.31,"open":54.53,"volume":7660900},{"timestamp":1204295400,"date":"2008-02-29","index":8411,"close":52.61,"high":54.3,"low":52.35,"open":53.33,"volume":8117400},{"timestamp":1204554600,"date":"2008-03-03","index":8412,"close":52.91,"high":53.33,"low":51.9,"open":52.43,"volume":6936800},{"timestamp":1204641000,"date":"2008-03-04","index":8413,"close":53.06,"high":53.25,"low":52.16,"open":52.32,"volume":8117700},{"timestamp":1204727400,"date":"2008-03-05","index":8414,"close":52.8,"high":53.59,"low":52.3,"open":53,"volume":12406000},{"timestamp":1204813800,"date":"2008-03-06","index":8415,"close":52.27,"high":53.2,"low":51.99,"open":52.64,"volume":10296500},{"timestamp":1204900200,"date":"2008-03-07","index":8416,"close":52,"high":53.15,"low":51.67,"open":51.89,"volume":10491300},{"timestamp":1205155800,"date":"2008-03-10","index":8417,"close":51.23,"high":52.5,"low":51.12,"open":52.15,"volume":8937600},{"timestamp":1205242200,"date":"2008-03-11","index":8418,"close":51.58,"high":52.45,"low":50,"open":52.28,"volume":19362300}]},{"date":"2007-11-20","estimated":0.62,"reported":0.56,"pre":[{"timestamp":1194273000,"date":"2007-11-05","index":8332,"close":57.91,"high":58.85,"low":57.5,"open":58.5,"volume":10589300},{"timestamp":1194359400,"date":"2007-11-06","index":8333,"close":58.94,"high":58.94,"low":57.26,"open":57.96,"volume":13886300},{"timestamp":1194445800,"date":"2007-11-07","index":8334,"close":58.82,"high":60.04,"low":57.92,"open":58,"volume":10984500},{"timestamp":1194532200,"date":"2007-11-08","index":8335,"close":58.7,"high":60.64,"low":57.26,"open":59.9,"volume":10686400},{"timestamp":1194618600,"date":"2007-11-09","index":8336,"close":56.19,"high":58,"low":55.59,"open":58,"volume":12820100},{"timestamp":1194877800,"date":"2007-11-12","index":8337,"close":56.63,"high":57.9,"low":55.99,"open":56,"volume":10003900},{"timestamp":1194964200,"date":"2007-11-13","index":8338,"close":59.6,"high":59.63,"low":57.88,"open":58.2,"volume":9178200},{"timestamp":1195050600,"date":"2007-11-14","index":8339,"close":56.77,"high":59.76,"low":56.5,"open":59.44,"volume":11073800},{"timestamp":1195137000,"date":"2007-11-15","index":8340,"close":55,"high":56.5,"low":54.62,"open":56.42,"volume":12497500},{"timestamp":1195223400,"date":"2007-11-16","index":8341,"close":53.88,"high":54.89,"low":53.23,"open":54.86,"volume":13641500},{"timestamp":1195482600,"date":"2007-11-19","index":8342,"close":53.9,"high":54.2,"low":52.91,"open":54,"volume":9022600}],"post":[{"timestamp":1195569000,"date":"2007-11-20","index":8343,"close":51.69,"high":54.17,"low":50.25,"open":52.14,"volume":26882500},{"timestamp":1195655400,"date":"2007-11-21","index":8344,"close":54.1,"high":54.56,"low":50.97,"open":51.25,"volume":24403100},{"timestamp":1195828200,"date":"2007-11-23","index":8345,"close":57.17,"high":57.17,"low":53.97,"open":53.98,"volume":13580400},{"timestamp":1196087400,"date":"2007-11-26","index":8346,"close":55.22,"high":57.39,"low":55,"open":57.15,"volume":13135200},{"timestamp":1196173800,"date":"2007-11-27","index":8347,"close":57,"high":57.03,"low":55.29,"open":55.58,"volume":13561800},{"timestamp":1196260200,"date":"2007-11-28","index":8348,"close":59.58,"high":60.11,"low":57.01,"open":57.15,"volume":16808400},{"timestamp":1196346600,"date":"2007-11-29","index":8349,"close":59.44,"high":59.98,"low":58.23,"open":59,"volume":9953700},{"timestamp":1196433000,"date":"2007-11-30","index":8350,"close":59.97,"high":61,"low":59.75,"open":60.64,"volume":12101500},{"timestamp":1196692200,"date":"2007-12-03","index":8351,"close":59.52,"high":60.3,"low":59.32,"open":60,"volume":7359300},{"timestamp":1196778600,"date":"2007-12-04","index":8352,"close":59.43,"high":60.14,"low":58.53,"open":59.05,"volume":16227000},{"timestamp":1196865000,"date":"2007-12-05","index":8353,"close":60.13,"high":60.49,"low":59.18,"open":59.86,"volume":7047400}]},{"date":"2007-08-21","estimated":0.8,"reported":0.8,"pre":[{"timestamp":1186407000,"date":"2007-08-06","index":8268,"close":61.59,"high":61.99,"low":59.22,"open":60.7,"volume":12358100},{"timestamp":1186493400,"date":"2007-08-07","index":8269,"close":62.66,"high":63.1,"low":60.6,"open":61.04,"volume":10898400},{"timestamp":1186579800,"date":"2007-08-08","index":8270,"close":65.21,"high":66.26,"low":62.68,"open":62.72,"volume":13747600},{"timestamp":1186666200,"date":"2007-08-09","index":8271,"close":62.52,"high":65.13,"low":61.95,"open":64.01,"volume":13879700},{"timestamp":1186752600,"date":"2007-08-10","index":8272,"close":62.36,"high":63,"low":60.23,"open":62.01,"volume":12264300},{"timestamp":1187011800,"date":"2007-08-13","index":8273,"close":63.27,"high":64,"low":62.87,"open":63.73,"volume":7312200},{"timestamp":1187098200,"date":"2007-08-14","index":8274,"close":60.09,"high":62.9,"low":59.94,"open":62.73,"volume":9085200},{"timestamp":1187184600,"date":"2007-08-15","index":8275,"close":58.11,"high":60.46,"low":57.96,"open":60.02,"volume":11087100},{"timestamp":1187271000,"date":"2007-08-16","index":8276,"close":59.75,"high":60.55,"low":56.06,"open":57.65,"volume":12882000},{"timestamp":1187357400,"date":"2007-08-17","index":8277,"close":61.18,"high":62.91,"low":59.49,"open":61.27,"volume":11741600},{"timestamp":1187616600,"date":"2007-08-20","index":8278,"close":59.09,"high":61.9,"low":58.5,"open":61.9,"volume":10091900}],"post":[{"timestamp":1187703000,"date":"2007-08-21","index":8279,"close":60.1,"high":60.45,"low":58.29,"open":60.2,"volume":9771500},{"timestamp":1187789400,"date":"2007-08-22","index":8280,"close":63.58,"high":63.79,"low":61.2,"open":61.36,"volume":8653600},{"timestamp":1187875800,"date":"2007-08-23","index":8281,"close":62.01,"high":64.08,"low":61.84,"open":63.6,"volume":5704700},{"timestamp":1187962200,"date":"2007-08-24","index":8282,"close":63.09,"high":63.12,"low":61.42,"open":62.17,"volume":4147300},{"timestamp":1188221400,"date":"2007-08-27","index":8283,"close":62.25,"high":63.12,"low":62.03,"open":62.72,"volume":3633000},{"timestamp":1188307800,"date":"2007-08-28","index":8284,"close":61.13,"high":62.67,"low":60.83,"open":62,"volume":9505000},{"timestamp":1188394200,"date":"2007-08-29","index":8285,"close":63.93,"high":64.14,"low":61.22,"open":61.42,"volume":5949800},{"timestamp":1188480600,"date":"2007-08-30","index":8286,"close":63.81,"high":64.5,"low":62.94,"open":63.06,"volume":7713700},{"timestamp":1188567000,"date":"2007-08-31","index":8287,"close":65.93,"high":66.49,"low":64.4,"open":64.73,"volume":7817600},{"timestamp":1188912600,"date":"2007-09-04","index":8288,"close":64.24,"high":65.57,"low":64.1,"open":65.56,"volume":5266800},{"timestamp":1188999000,"date":"2007-09-05","index":8289,"close":61.88,"high":63.95,"low":61.53,"open":63.55,"volume":7801300}]},{"date":"2007-05-23","estimated":0.71,"reported":0.75,"pre":[{"timestamp":1178631000,"date":"2007-05-08","index":8206,"close":58.78,"high":59.45,"low":58.78,"open":59.4,"volume":6316400},{"timestamp":1178717400,"date":"2007-05-09","index":8207,"close":59.16,"high":59.39,"low":58.6,"open":58.8,"volume":4459600},{"timestamp":1178803800,"date":"2007-05-10","index":8208,"close":58.72,"high":60,"low":58.66,"open":59.35,"volume":7195400},{"timestamp":1178890200,"date":"2007-05-11","index":8209,"close":58.25,"high":59.03,"low":57.84,"open":58.74,"volume":6379900},{"timestamp":1179149400,"date":"2007-05-14","index":8210,"close":57.98,"high":58.5,"low":57.75,"open":58.41,"volume":6247300},{"timestamp":1179235800,"date":"2007-05-15","index":8211,"close":57.55,"high":58.35,"low":57.35,"open":58.01,"volume":9591400},{"timestamp":1179322200,"date":"2007-05-16","index":8212,"close":57.31,"high":57.77,"low":56.8,"open":57.55,"volume":11336900},{"timestamp":1179408600,"date":"2007-05-17","index":8213,"close":57.69,"high":58,"low":57.58,"open":57.9,"volume":8478300},{"timestamp":1179495000,"date":"2007-05-18","index":8214,"close":58.15,"high":58.4,"low":57.8,"open":57.93,"volume":9896400},{"timestamp":1179754200,"date":"2007-05-21","index":8215,"close":58.14,"high":58.8,"low":57.88,"open":58.45,"volume":7395200},{"timestamp":1179840600,"date":"2007-05-22","index":8216,"close":58.04,"high":59,"low":57.88,"open":58.44,"volume":10810800}],"post":[{"timestamp":1179927000,"date":"2007-05-23","index":8217,"close":58.6,"high":60.63,"low":58.5,"open":60.35,"volume":15470100},{"timestamp":1180013400,"date":"2007-05-24","index":8218,"close":60.16,"high":60.25,"low":58.61,"open":58.85,"volume":11889200},{"timestamp":1180099800,"date":"2007-05-25","index":8219,"close":60.76,"high":60.87,"low":60.22,"open":60.47,"volume":7224900},{"timestamp":1180445400,"date":"2007-05-29","index":8220,"close":60.8,"high":60.99,"low":60.45,"open":60.8,"volume":6639300},{"timestamp":1180531800,"date":"2007-05-30","index":8221,"close":61.08,"high":61.13,"low":60.15,"open":60.21,"volume":5510700},{"timestamp":1180618200,"date":"2007-05-31","index":8222,"close":62.43,"high":62.55,"low":60.81,"open":61.3,"volume":11810400},{"timestamp":1180704600,"date":"2007-06-01","index":8223,"close":63.67,"high":63.85,"low":62.38,"open":62.41,"volume":11945200},{"timestamp":1180963800,"date":"2007-06-04","index":8224,"close":63.85,"high":63.86,"low":63.1,"open":63.28,"volume":6863200},{"timestamp":1181050200,"date":"2007-06-05","index":8225,"close":63.96,"high":64.01,"low":63.21,"open":63.32,"volume":8300000},{"timestamp":1181136600,"date":"2007-06-06","index":8226,"close":64.1,"high":64.18,"low":63.1,"open":63.55,"volume":10495800},{"timestamp":1181223000,"date":"2007-06-07","index":8227,"close":62.53,"high":63.84,"low":62.38,"open":63.7,"volume":11042200}]},{"date":"2007-02-27","estimated":1.27,"reported":1.29,"pre":[{"timestamp":1171031400,"date":"2007-02-09","index":8146,"close":61.67,"high":62.4,"low":61.13,"open":62.24,"volume":4963400},{"timestamp":1171290600,"date":"2007-02-12","index":8147,"close":61.8,"high":62.28,"low":61.51,"open":61.64,"volume":2929800},{"timestamp":1171377000,"date":"2007-02-13","index":8148,"close":62.13,"high":62.35,"low":61.77,"open":62.02,"volume":2265700},{"timestamp":1171463400,"date":"2007-02-14","index":8149,"close":62.44,"high":62.6,"low":61.9,"open":62.1,"volume":3264400},{"timestamp":1171549800,"date":"2007-02-15","index":8150,"close":62.67,"high":62.99,"low":62.08,"open":62.22,"volume":2074900},{"timestamp":1171636200,"date":"2007-02-16","index":8151,"close":62.91,"high":62.95,"low":62.15,"open":62.4,"volume":3454500},{"timestamp":1171981800,"date":"2007-02-20","index":8152,"close":64.32,"high":64.74,"low":63.05,"open":63.15,"volume":4695200},{"timestamp":1172068200,"date":"2007-02-21","index":8153,"close":63.61,"high":64.18,"low":63.37,"open":64,"volume":3049900},{"timestamp":1172154600,"date":"2007-02-22","index":8154,"close":63.12,"high":63.39,"low":62.68,"open":63.36,"volume":2945000},{"timestamp":1172241000,"date":"2007-02-23","index":8155,"close":63.1,"high":63.35,"low":62.8,"open":63.15,"volume":3237200},{"timestamp":1172500200,"date":"2007-02-26","index":8156,"close":62.55,"high":63.43,"low":62.23,"open":63.12,"volume":3421600}],"post":[{"timestamp":1172586600,"date":"2007-02-27","index":8157,"close":59.4,"high":62,"low":59.4,"open":61.7,"volume":6358500},{"timestamp":1172673000,"date":"2007-02-28","index":8158,"close":61.53,"high":61.85,"low":59.88,"open":60.43,"volume":7802600},{"timestamp":1172759400,"date":"2007-03-01","index":8159,"close":60.9,"high":61.4,"low":60,"open":60.8,"volume":5343600},{"timestamp":1172845800,"date":"2007-03-02","index":8160,"close":61.03,"high":61.83,"low":60.3,"open":60.5,"volume":5700400},{"timestamp":1173105000,"date":"2007-03-05","index":8161,"close":59.79,"high":61.09,"low":59.77,"open":60.5,"volume":4894900},{"timestamp":1173191400,"date":"2007-03-06","index":8162,"close":60.73,"high":60.93,"low":60.06,"open":60.2,"volume":5542800},{"timestamp":1173277800,"date":"2007-03-07","index":8163,"close":60.6,"high":61.09,"low":60.29,"open":60.42,"volume":4269000},{"timestamp":1173364200,"date":"2007-03-08","index":8164,"close":61.69,"high":63,"low":61.51,"open":62.7,"volume":4517900},{"timestamp":1173450600,"date":"2007-03-09","index":8165,"close":61.88,"high":62.43,"low":61.68,"open":62.35,"volume":4119200},{"timestamp":1173706200,"date":"2007-03-12","index":8166,"close":62.23,"high":62.27,"low":61.25,"open":61.35,"volume":3345200},{"timestamp":1173792600,"date":"2007-03-13","index":8167,"close":60.47,"high":61.41,"low":60,"open":61.27,"volume":7382800}]},{"date":"2006-11-14","estimated":0.55,"reported":0.59,"pre":[{"timestamp":1162218600,"date":"2006-10-30","index":8077,"close":58.86,"high":59.23,"low":57.9,"open":58.1,"volume":4317700},{"timestamp":1162305000,"date":"2006-10-31","index":8078,"close":59.18,"high":60.34,"low":58.95,"open":59.4,"volume":7259900},{"timestamp":1162391400,"date":"2006-11-01","index":8079,"close":57.7,"high":59.35,"low":57.5,"open":59.35,"volume":6768300},{"timestamp":1162477800,"date":"2006-11-02","index":8080,"close":56.96,"high":57.17,"low":56.05,"open":56.1,"volume":8430800},{"timestamp":1162564200,"date":"2006-11-03","index":8081,"close":56.03,"high":57.75,"low":55.74,"open":57.25,"volume":5060300},{"timestamp":1162823400,"date":"2006-11-06","index":8082,"close":57.2,"high":57.3,"low":56.18,"open":56.26,"volume":4038000},{"timestamp":1162909800,"date":"2006-11-07","index":8083,"close":57.32,"high":57.68,"low":56.73,"open":57.05,"volume":3465900},{"timestamp":1162996200,"date":"2006-11-08","index":8084,"close":57.64,"high":58,"low":56.91,"open":57.15,"volume":3294000},{"timestamp":1163082600,"date":"2006-11-09","index":8085,"close":56.57,"high":57.62,"low":56.47,"open":57.56,"volume":4930200},{"timestamp":1163169000,"date":"2006-11-10","index":8086,"close":57.94,"high":58.09,"low":56.45,"open":56.7,"volume":4655000},{"timestamp":1163428200,"date":"2006-11-13","index":8087,"close":57.76,"high":58.45,"low":57.1,"open":58,"volume":5044300}],"post":[{"timestamp":1163514600,"date":"2006-11-14","index":8088,"close":59.16,"high":59.2,"low":57.86,"open":58.74,"volume":7795600},{"timestamp":1163601000,"date":"2006-11-15","index":8089,"close":58.27,"high":59.65,"low":58.13,"open":58.91,"volume":6734800},{"timestamp":1163687400,"date":"2006-11-16","index":8090,"close":58.55,"high":58.77,"low":57.71,"open":58.5,"volume":5332200},{"timestamp":1163773800,"date":"2006-11-17","index":8091,"close":58.22,"high":58.48,"low":57.73,"open":58.29,"volume":4002900},{"timestamp":1164033000,"date":"2006-11-20","index":8092,"close":57.9,"high":58.41,"low":57.8,"open":58.01,"volume":3006000},{"timestamp":1164119400,"date":"2006-11-21","index":8093,"close":57.71,"high":58.15,"low":57.63,"open":58,"volume":3330700},{"timestamp":1164205800,"date":"2006-11-22","index":8094,"close":58.42,"high":58.87,"low":57.71,"open":57.97,"volume":2761700},{"timestamp":1164378600,"date":"2006-11-24","index":8095,"close":57.71,"high":58.1,"low":57.69,"open":58.04,"volume":1571800},{"timestamp":1164637800,"date":"2006-11-27","index":8096,"close":57.07,"high":58.5,"low":56.97,"open":57.85,"volume":5188900},{"timestamp":1164724200,"date":"2006-11-28","index":8097,"close":56.86,"high":57.15,"low":56.4,"open":56.75,"volume":3858500},{"timestamp":1164810600,"date":"2006-11-29","index":8098,"close":57.85,"high":57.95,"low":56.95,"open":57.1,"volume":3275600}]},{"date":"2006-08-10","estimated":0.69,"reported":0.7,"pre":[{"timestamp":1153920600,"date":"2006-07-26","index":8010,"close":45.87,"high":46.34,"low":45.76,"open":46.34,"volume":3663100},{"timestamp":1154007000,"date":"2006-07-27","index":8011,"close":46.09,"high":46.6,"low":45.9,"open":46.15,"volume":4469100},{"timestamp":1154093400,"date":"2006-07-28","index":8012,"close":46.46,"high":46.84,"low":46.13,"open":46.23,"volume":3804000},{"timestamp":1154352600,"date":"2006-07-31","index":8013,"close":45.92,"high":46.73,"low":45.61,"open":46.65,"volume":5123400},{"timestamp":1154439000,"date":"2006-08-01","index":8014,"close":45.65,"high":45.72,"low":45.34,"open":45.6,"volume":3437200},{"timestamp":1154525400,"date":"2006-08-02","index":8015,"close":45.78,"high":46,"low":45.44,"open":45.96,"volume":3082700},{"timestamp":1154611800,"date":"2006-08-03","index":8016,"close":46.39,"high":46.81,"low":45.11,"open":45.3,"volume":5511500},{"timestamp":1154698200,"date":"2006-08-04","index":8017,"close":47.22,"high":47.43,"low":46.65,"open":46.65,"volume":4944200},{"timestamp":1154957400,"date":"2006-08-07","index":8018,"close":46.74,"high":47.1,"low":46.39,"open":46.95,"volume":2845300},{"timestamp":1155043800,"date":"2006-08-08","index":8019,"close":45.94,"high":46.92,"low":45.7,"open":46.85,"volume":3318000},{"timestamp":1155130200,"date":"2006-08-09","index":8020,"close":45.28,"high":46.6,"low":45.18,"open":46.37,"volume":5083300}],"post":[{"timestamp":1155216600,"date":"2006-08-10","index":8021,"close":47.72,"high":47.73,"low":45.5,"open":45.7,"volume":9260200},{"timestamp":1155303000,"date":"2006-08-11","index":8022,"close":48.4,"high":48.46,"low":47.44,"open":47.95,"volume":6897300},{"timestamp":1155562200,"date":"2006-08-14","index":8023,"close":48.17,"high":48.81,"low":48.12,"open":48.4,"volume":3998500},{"timestamp":1155648600,"date":"2006-08-15","index":8024,"close":48.68,"high":49,"low":47.9,"open":49,"volume":4834500},{"timestamp":1155735000,"date":"2006-08-16","index":8025,"close":49.36,"high":49.39,"low":47.99,"open":48.98,"volume":4247100},{"timestamp":1155821400,"date":"2006-08-17","index":8026,"close":49.83,"high":50.4,"low":49.14,"open":49.36,"volume":6697700},{"timestamp":1155907800,"date":"2006-08-18","index":8027,"close":49.8,"high":50.28,"low":49.52,"open":50.17,"volume":3044600},{"timestamp":1156167000,"date":"2006-08-21","index":8028,"close":48.9,"high":49.7,"low":48.84,"open":49.64,"volume":2788000},{"timestamp":1156253400,"date":"2006-08-22","index":8029,"close":48.82,"high":49.29,"low":48.44,"open":48.95,"volume":3064200},{"timestamp":1156339800,"date":"2006-08-23","index":8030,"close":47.67,"high":48.95,"low":47.55,"open":48.82,"volume":4272700},{"timestamp":1156426200,"date":"2006-08-24","index":8031,"close":46.99,"high":47.61,"low":46.68,"open":47.49,"volume":6705300}]},{"date":"2006-05-15","estimated":0.64,"reported":0.63,"pre":[{"timestamp":1146231000,"date":"2006-04-28","index":7949,"close":53.1,"high":53.77,"low":53.02,"open":53.46,"volume":3858400},{"timestamp":1146490200,"date":"2006-05-01","index":7950,"close":53.12,"high":54.1,"low":53.02,"open":53.5,"volume":4340800},{"timestamp":1146576600,"date":"2006-05-02","index":7951,"close":53.59,"high":53.74,"low":52.66,"open":53.25,"volume":3139500},{"timestamp":1146663000,"date":"2006-05-03","index":7952,"close":53.52,"high":53.89,"low":53.06,"open":53.39,"volume":2378000},{"timestamp":1146749400,"date":"2006-05-04","index":7953,"close":53.15,"high":53.64,"low":52.1,"open":53.6,"volume":5014200},{"timestamp":1146835800,"date":"2006-05-05","index":7954,"close":54.54,"high":54.75,"low":53.3,"open":53.49,"volume":3893800},{"timestamp":1147095000,"date":"2006-05-08","index":7955,"close":54.71,"high":55.13,"low":54.36,"open":55,"volume":2889000},{"timestamp":1147181400,"date":"2006-05-09","index":7956,"close":54.3,"high":54.7,"low":54.05,"open":54.69,"volume":2813600},{"timestamp":1147267800,"date":"2006-05-10","index":7957,"close":53.99,"high":54.51,"low":53.85,"open":54.06,"volume":2406100},{"timestamp":1147354200,"date":"2006-05-11","index":7958,"close":53.42,"high":54,"low":53.17,"open":53.99,"volume":3410800},{"timestamp":1147440600,"date":"2006-05-12","index":7959,"close":52.21,"high":53.3,"low":51.86,"open":53.17,"volume":5576400}],"post":[{"timestamp":1147699800,"date":"2006-05-15","index":7960,"close":50.02,"high":50.42,"low":48.1,"open":49.14,"volume":24870400},{"timestamp":1147786200,"date":"2006-05-16","index":7961,"close":49.33,"high":50.2,"low":49.22,"open":50,"volume":11794400},{"timestamp":1147872600,"date":"2006-05-17","index":7962,"close":48.7,"high":49.31,"low":48.47,"open":49.05,"volume":5951700},{"timestamp":1147959000,"date":"2006-05-18","index":7963,"close":48.42,"high":49.01,"low":48.42,"open":48.85,"volume":5467500},{"timestamp":1148045400,"date":"2006-05-19","index":7964,"close":49.16,"high":49.39,"low":48.27,"open":48.5,"volume":6390600},{"timestamp":1148304600,"date":"2006-05-22","index":7965,"close":49.13,"high":49.48,"low":48.64,"open":49.06,"volume":5004500},{"timestamp":1148391000,"date":"2006-05-23","index":7966,"close":49.14,"high":49.65,"low":49.05,"open":49.51,"volume":4907900},{"timestamp":1148477400,"date":"2006-05-24","index":7967,"close":48.98,"high":49.65,"low":48.5,"open":49,"volume":5914000},{"timestamp":1148563800,"date":"2006-05-25","index":7968,"close":49.02,"high":49.32,"low":48.45,"open":49.27,"volume":6586500},{"timestamp":1148650200,"date":"2006-05-26","index":7969,"close":48.85,"high":49.46,"low":48.58,"open":49.25,"volume":3727200},{"timestamp":1148995800,"date":"2006-05-30","index":7970,"close":48.68,"high":49.04,"low":48.26,"open":48.5,"volume":6114300}]},{"date":"2006-02-16","estimated":1.05,"reported":1.06,"pre":[{"timestamp":1138804200,"date":"2006-02-01","index":7889,"close":54.74,"high":55.17,"low":54.07,"open":54.6,"volume":3586800},{"timestamp":1138890600,"date":"2006-02-02","index":7890,"close":55.23,"high":55.4,"low":53.7,"open":54.9,"volume":5666100},{"timestamp":1138977000,"date":"2006-02-03","index":7891,"close":54.96,"high":55.37,"low":54.36,"open":54.71,"volume":3834800},{"timestamp":1139236200,"date":"2006-02-06","index":7892,"close":55,"high":55.48,"low":54.83,"open":55.2,"volume":4283900},{"timestamp":1139322600,"date":"2006-02-07","index":7893,"close":54.31,"high":55.17,"low":54.17,"open":55.04,"volume":3527300},{"timestamp":1139409000,"date":"2006-02-08","index":7894,"close":54.05,"high":54.63,"low":53.72,"open":54.63,"volume":3483700},{"timestamp":1139495400,"date":"2006-02-09","index":7895,"close":53.98,"high":54.36,"low":53.75,"open":54.01,"volume":3788800},{"timestamp":1139581800,"date":"2006-02-10","index":7896,"close":54.61,"high":54.77,"low":53.7,"open":53.9,"volume":4016100},{"timestamp":1139841000,"date":"2006-02-13","index":7897,"close":54.54,"high":54.83,"low":54.25,"open":54.36,"volume":1953300},{"timestamp":1139927400,"date":"2006-02-14","index":7898,"close":55.43,"high":55.44,"low":54.01,"open":54.26,"volume":3447000},{"timestamp":1140013800,"date":"2006-02-15","index":7899,"close":55.8,"high":55.89,"low":54.68,"open":55.1,"volume":3599300}],"post":[{"timestamp":1140100200,"date":"2006-02-16","index":7900,"close":54.59,"high":55.26,"low":54.15,"open":54.9,"volume":5917900},{"timestamp":1140186600,"date":"2006-02-17","index":7901,"close":54.31,"high":54.77,"low":54.07,"open":54.45,"volume":5187600},{"timestamp":1140532200,"date":"2006-02-21","index":7902,"close":53.66,"high":54.6,"low":53.52,"open":54.26,"volume":4621800},{"timestamp":1140618600,"date":"2006-02-22","index":7903,"close":54.6,"high":55,"low":53.78,"open":53.92,"volume":4116800},{"timestamp":1140705000,"date":"2006-02-23","index":7904,"close":54.51,"high":55.16,"low":54.31,"open":54.73,"volume":4243500},{"timestamp":1140791400,"date":"2006-02-24","index":7905,"close":54.05,"high":54.51,"low":53.85,"open":54.45,"volume":2838500},{"timestamp":1141050600,"date":"2006-02-27","index":7906,"close":55.48,"high":55.82,"low":54.25,"open":54.32,"volume":3697800},{"timestamp":1141137000,"date":"2006-02-28","index":7907,"close":54.4,"high":55.34,"low":54.27,"open":55.1,"volume":4707500},{"timestamp":1141223400,"date":"2006-03-01","index":7908,"close":54.57,"high":54.9,"low":54.03,"open":54.59,"volume":3469300},{"timestamp":1141309800,"date":"2006-03-02","index":7909,"close":53.71,"high":54.45,"low":53.4,"open":54.45,"volume":4024300},{"timestamp":1141396200,"date":"2006-03-03","index":7910,"close":53.39,"high":54.02,"low":53.3,"open":53.45,"volume":4077000}]},{"date":"2005-11-10","estimated":0.45,"reported":0.49,"pre":[{"timestamp":1130333400,"date":"2005-10-26","index":7823,"close":53.86,"high":54.7,"low":53.75,"open":54,"volume":3380100},{"timestamp":1130419800,"date":"2005-10-27","index":7824,"close":52.5,"high":54.24,"low":52.19,"open":53.86,"volume":3821400},{"timestamp":1130506200,"date":"2005-10-28","index":7825,"close":54.51,"high":54.54,"low":52.84,"open":52.9,"volume":4185600},{"timestamp":1130769000,"date":"2005-10-31","index":7826,"close":55.69,"high":56.05,"low":55.02,"open":55.11,"volume":5566300},{"timestamp":1130855400,"date":"2005-11-01","index":7827,"close":55.3,"high":56.05,"low":55.21,"open":55.65,"volume":3378700},{"timestamp":1130941800,"date":"2005-11-02","index":7828,"close":56.97,"high":57.81,"low":55.3,"open":55.35,"volume":5747300},{"timestamp":1131028200,"date":"2005-11-03","index":7829,"close":56.8,"high":58.14,"low":56.27,"open":57.9,"volume":8106800},{"timestamp":1131114600,"date":"2005-11-04","index":7830,"close":57.41,"high":57.55,"low":56.8,"open":56.8,"volume":4717300},{"timestamp":1131373800,"date":"2005-11-07","index":7831,"close":57.79,"high":57.85,"low":57.27,"open":57.5,"volume":4432500},{"timestamp":1131460200,"date":"2005-11-08","index":7832,"close":56.89,"high":57.14,"low":56.67,"open":57.03,"volume":3669300},{"timestamp":1131546600,"date":"2005-11-09","index":7833,"close":56.56,"high":57.11,"low":56.19,"open":57,"volume":3301900}],"post":[{"timestamp":1131633000,"date":"2005-11-10","index":7834,"close":58.85,"high":59.06,"low":55.79,"open":56.2,"volume":7131800},{"timestamp":1131719400,"date":"2005-11-11","index":7835,"close":58.45,"high":59.29,"low":57.89,"open":58.52,"volume":3876600},{"timestamp":1131978600,"date":"2005-11-14","index":7836,"close":58.43,"high":58.68,"low":57.99,"open":58.38,"volume":2993700},{"timestamp":1132065000,"date":"2005-11-15","index":7837,"close":54.3,"high":55,"low":53.27,"open":54.4,"volume":24183900},{"timestamp":1132151400,"date":"2005-11-16","index":7838,"close":54.51,"high":54.8,"low":53.42,"open":54.2,"volume":5983300},{"timestamp":1132237800,"date":"2005-11-17","index":7839,"close":55.4,"high":55.49,"low":54.26,"open":54.7,"volume":5695100},{"timestamp":1132324200,"date":"2005-11-18","index":7840,"close":55.22,"high":55.9,"low":54.77,"open":55.88,"volume":4930200},{"timestamp":1132583400,"date":"2005-11-21","index":7841,"close":54.92,"high":55.23,"low":54.65,"open":54.89,"volume":3806500},{"timestamp":1132669800,"date":"2005-11-22","index":7842,"close":55.07,"high":55.33,"low":54.74,"open":54.85,"volume":5350600},{"timestamp":1132756200,"date":"2005-11-23","index":7843,"close":55.1,"high":55.68,"low":55.01,"open":55.08,"volume":4941400},{"timestamp":1132929000,"date":"2005-11-25","index":7844,"close":55.23,"high":55.5,"low":54.87,"open":55.5,"volume":2266000}]},{"date":"2005-08-11","estimated":0.59,"reported":0.61,"pre":[{"timestamp":1122471000,"date":"2005-07-27","index":7759,"close":59.35,"high":59.47,"low":58.78,"open":59.23,"volume":1713000},{"timestamp":1122557400,"date":"2005-07-28","index":7760,"close":59.64,"high":59.77,"low":59.23,"open":59.65,"volume":2528900},{"timestamp":1122643800,"date":"2005-07-29","index":7761,"close":58.75,"high":59.61,"low":58.73,"open":59.4,"volume":3018900},{"timestamp":1122903000,"date":"2005-08-01","index":7762,"close":57.8,"high":58.41,"low":57.58,"open":58.4,"volume":4801000},{"timestamp":1122989400,"date":"2005-08-02","index":7763,"close":57.64,"high":57.91,"low":56.64,"open":57.85,"volume":4631500},{"timestamp":1123075800,"date":"2005-08-03","index":7764,"close":57.67,"high":57.9,"low":56.91,"open":57.47,"volume":3425200},{"timestamp":1123162200,"date":"2005-08-04","index":7765,"close":56.09,"high":57.2,"low":55.83,"open":57.2,"volume":5273100},{"timestamp":1123248600,"date":"2005-08-05","index":7766,"close":55.47,"high":56.15,"low":55.13,"open":55.63,"volume":2798400},{"timestamp":1123507800,"date":"2005-08-08","index":7767,"close":55.05,"high":55.88,"low":54.82,"open":55.75,"volume":2026100},{"timestamp":1123594200,"date":"2005-08-09","index":7768,"close":55.42,"high":56.12,"low":55.4,"open":55.5,"volume":3169600},{"timestamp":1123680600,"date":"2005-08-10","index":7769,"close":55.54,"high":56.43,"low":55.15,"open":55.82,"volume":3929800}],"post":[{"timestamp":1123767000,"date":"2005-08-11","index":7770,"close":55.65,"high":57.3,"low":55.18,"open":56.7,"volume":6163900},{"timestamp":1123853400,"date":"2005-08-12","index":7771,"close":56.58,"high":56.7,"low":55.44,"open":55.65,"volume":4014600},{"timestamp":1124112600,"date":"2005-08-15","index":7772,"close":57.15,"high":57.48,"low":56.33,"open":56.9,"volume":3229400},{"timestamp":1124199000,"date":"2005-08-16","index":7773,"close":55.71,"high":56.9,"low":55.7,"open":56.9,"volume":3889900},{"timestamp":1124285400,"date":"2005-08-17","index":7774,"close":56,"high":56.5,"low":55.71,"open":55.8,"volume":3604600},{"timestamp":1124371800,"date":"2005-08-18","index":7775,"close":56.15,"high":56.32,"low":55.81,"open":56,"volume":3403400},{"timestamp":1124458200,"date":"2005-08-19","index":7776,"close":55.34,"high":56.3,"low":55.12,"open":56.3,"volume":4178500},{"timestamp":1124717400,"date":"2005-08-22","index":7777,"close":56.14,"high":56.2,"low":55.3,"open":55.41,"volume":3706900},{"timestamp":1124803800,"date":"2005-08-23","index":7778,"close":56.1,"high":57.23,"low":56,"open":56.8,"volume":4036700},{"timestamp":1124890200,"date":"2005-08-24","index":7779,"close":55.75,"high":56.47,"low":55.6,"open":55.6,"volume":3492900},{"timestamp":1124976600,"date":"2005-08-25","index":7780,"close":56.01,"high":56.64,"low":55.66,"open":56.45,"volume":3210600}]},{"date":"2005-05-12","estimated":0.53,"reported":0.55,"pre":[{"timestamp":1114608600,"date":"2005-04-27","index":7696,"close":46.9,"high":47.22,"low":46.01,"open":46.56,"volume":3051800},{"timestamp":1114695000,"date":"2005-04-28","index":7697,"close":46.85,"high":47.52,"low":46.49,"open":46.99,"volume":3292700},{"timestamp":1114781400,"date":"2005-04-29","index":7698,"close":46.41,"high":47.34,"low":45.55,"open":47.25,"volume":4473400},{"timestamp":1115040600,"date":"2005-05-02","index":7699,"close":47.2,"high":47.2,"low":46.6,"open":46.62,"volume":3157000},{"timestamp":1115127000,"date":"2005-05-03","index":7700,"close":46.95,"high":47.47,"low":46.7,"open":47.04,"volume":4337200},{"timestamp":1115213400,"date":"2005-05-04","index":7701,"close":46.28,"high":47.27,"low":45.7,"open":47,"volume":8511800},{"timestamp":1115299800,"date":"2005-05-05","index":7702,"close":47.28,"high":48.03,"low":47,"open":47.5,"volume":4116400},{"timestamp":1115386200,"date":"2005-05-06","index":7703,"close":46.87,"high":47.78,"low":46.74,"open":47.33,"volume":3117200},{"timestamp":1115645400,"date":"2005-05-09","index":7704,"close":47.61,"high":47.62,"low":46.87,"open":46.89,"volume":2262800},{"timestamp":1115731800,"date":"2005-05-10","index":7705,"close":47.51,"high":47.84,"low":47.1,"open":47.18,"volume":2418800},{"timestamp":1115818200,"date":"2005-05-11","index":7706,"close":48.2,"high":48.25,"low":47.22,"open":47.45,"volume":3441200}],"post":[{"timestamp":1115904600,"date":"2005-05-12","index":7707,"close":48.8,"high":49.52,"low":47.5,"open":47.5,"volume":7326200},{"timestamp":1115991000,"date":"2005-05-13","index":7708,"close":48.49,"high":49.2,"low":47.72,"open":48.92,"volume":4918800},{"timestamp":1116250200,"date":"2005-05-16","index":7709,"close":49.5,"high":49.69,"low":48.7,"open":48.74,"volume":4021400},{"timestamp":1116336600,"date":"2005-05-17","index":7710,"close":50.34,"high":50.49,"low":49.25,"open":49.25,"volume":4387200},{"timestamp":1116423000,"date":"2005-05-18","index":7711,"close":52.02,"high":52.05,"low":50.23,"open":51.1,"volume":6753400},{"timestamp":1116509400,"date":"2005-05-19","index":7712,"close":52.67,"high":52.89,"low":52.02,"open":52.35,"volume":7891500},{"timestamp":1116595800,"date":"2005-05-20","index":7713,"close":51.89,"high":52.4,"low":51.67,"open":52.4,"volume":3784600},{"timestamp":1116855000,"date":"2005-05-23","index":7714,"close":52.14,"high":52.39,"low":51.79,"open":52.08,"volume":2778500},{"timestamp":1116941400,"date":"2005-05-24","index":7715,"close":52.85,"high":53,"low":51.94,"open":52.06,"volume":4342200},{"timestamp":1117027800,"date":"2005-05-25","index":7716,"close":52.91,"high":53.13,"low":52.36,"open":52.65,"volume":3324700},{"timestamp":1117114200,"date":"2005-05-26","index":7717,"close":53.33,"high":53.52,"low":52.42,"open":53.16,"volume":3802600}]},{"date":"2005-02-17","estimated":0.89,"reported":0.9,"pre":[{"timestamp":1107354600,"date":"2005-02-02","index":7638,"close":51.31,"high":51.73,"low":50.45,"open":51.35,"volume":3245800},{"timestamp":1107441000,"date":"2005-02-03","index":7639,"close":51.74,"high":53,"low":51.08,"open":51.08,"volume":3623400},{"timestamp":1107527400,"date":"2005-02-04","index":7640,"close":51.52,"high":52.08,"low":51.29,"open":51.87,"volume":2577400},{"timestamp":1107786600,"date":"2005-02-07","index":7641,"close":51.37,"high":51.96,"low":51.3,"open":51.52,"volume":2203900},{"timestamp":1107873000,"date":"2005-02-08","index":7642,"close":50.64,"high":51.4,"low":50.62,"open":51.37,"volume":2569400},{"timestamp":1107959400,"date":"2005-02-09","index":7643,"close":49.7,"high":50.24,"low":49.19,"open":49.9,"volume":6293100},{"timestamp":1108045800,"date":"2005-02-10","index":7644,"close":49.06,"high":50.07,"low":48.98,"open":49.93,"volume":4594600},{"timestamp":1108132200,"date":"2005-02-11","index":7645,"close":49.23,"high":49.95,"low":49.06,"open":49.18,"volume":2923700},{"timestamp":1108391400,"date":"2005-02-14","index":7646,"close":49.7,"high":49.7,"low":49.06,"open":49.36,"volume":2906600},{"timestamp":1108477800,"date":"2005-02-15","index":7647,"close":49.82,"high":49.86,"low":49.38,"open":49.7,"volume":3051900},{"timestamp":1108564200,"date":"2005-02-16","index":7648,"close":49.07,"high":49.53,"low":48.3,"open":49.5,"volume":7103300}],"post":[{"timestamp":1108650600,"date":"2005-02-17","index":7649,"close":50.16,"high":50.19,"low":49,"open":49.68,"volume":7244500},{"timestamp":1108737000,"date":"2005-02-18","index":7650,"close":50.62,"high":50.69,"low":50.2,"open":50.2,"volume":4498700},{"timestamp":1109082600,"date":"2005-02-22","index":7651,"close":49.99,"high":50.73,"low":49.7,"open":50.62,"volume":4738300},{"timestamp":1109169000,"date":"2005-02-23","index":7652,"close":51,"high":51.08,"low":50.17,"open":50.2,"volume":3808900},{"timestamp":1109255400,"date":"2005-02-24","index":7653,"close":51.14,"high":51.18,"low":50.57,"open":51.01,"volume":3056300},{"timestamp":1109341800,"date":"2005-02-25","index":7654,"close":51.37,"high":51.45,"low":50.8,"open":51.2,"volume":1760500},{"timestamp":1109601000,"date":"2005-02-28","index":7655,"close":50.82,"high":51.63,"low":50.36,"open":51.18,"volume":2794500},{"timestamp":1109687400,"date":"2005-03-01","index":7656,"close":51.32,"high":51.81,"low":51.12,"open":51.13,"volume":3335500},{"timestamp":1109773800,"date":"2005-03-02","index":7657,"close":51.87,"high":52.43,"low":50.86,"open":51.2,"volume":4176300},{"timestamp":1109860200,"date":"2005-03-03","index":7658,"close":52.5,"high":53.26,"low":52.1,"open":52.9,"volume":5790500},{"timestamp":1109946600,"date":"2005-03-04","index":7659,"close":52.39,"high":52.96,"low":52.3,"open":52.85,"volume":4533000}]},{"date":"2004-11-11","estimated":0.38,"reported":0.37,"pre":[{"timestamp":1098883800,"date":"2004-10-27","index":7571,"close":49.45,"high":49.45,"low":48.01,"open":48.45,"volume":4118300},{"timestamp":1098970200,"date":"2004-10-28","index":7572,"close":50,"high":50,"low":49.37,"open":49.37,"volume":4185800},{"timestamp":1099056600,"date":"2004-10-29","index":7573,"close":50.02,"high":50.26,"low":49.86,"open":50,"volume":5753500},{"timestamp":1099319400,"date":"2004-11-01","index":7574,"close":50.47,"high":50.7,"low":49.83,"open":50.02,"volume":4971200},{"timestamp":1099405800,"date":"2004-11-02","index":7575,"close":50.5,"high":51.62,"low":50.31,"open":50.5,"volume":4818700},{"timestamp":1099492200,"date":"2004-11-03","index":7576,"close":50.37,"high":51.44,"low":49.97,"open":51.41,"volume":4749400},{"timestamp":1099578600,"date":"2004-11-04","index":7577,"close":51.33,"high":51.46,"low":49.85,"open":50.37,"volume":6428600},{"timestamp":1099665000,"date":"2004-11-05","index":7578,"close":51.83,"high":52.04,"low":50.8,"open":51.33,"volume":5316700},{"timestamp":1099924200,"date":"2004-11-08","index":7579,"close":51.56,"high":52.25,"low":51.35,"open":51.65,"volume":2844600},{"timestamp":1100010600,"date":"2004-11-09","index":7580,"close":51.09,"high":51.65,"low":51.07,"open":51.5,"volume":3073500},{"timestamp":1100097000,"date":"2004-11-10","index":7581,"close":50.88,"high":51.35,"low":50.8,"open":51.3,"volume":3930900}],"post":[{"timestamp":1100183400,"date":"2004-11-11","index":7582,"close":50.77,"high":51.2,"low":49.95,"open":50.88,"volume":9084200},{"timestamp":1100269800,"date":"2004-11-12","index":7583,"close":52.02,"high":52.15,"low":50.77,"open":50.88,"volume":5752000},{"timestamp":1100529000,"date":"2004-11-15","index":7584,"close":52.43,"high":52.77,"low":51.75,"open":51.85,"volume":3253600},{"timestamp":1100615400,"date":"2004-11-16","index":7585,"close":51.46,"high":51.82,"low":51.1,"open":51.35,"volume":3162900},{"timestamp":1100701800,"date":"2004-11-17","index":7586,"close":51.02,"high":52.23,"low":50.89,"open":51.9,"volume":5012700},{"timestamp":1100788200,"date":"2004-11-18","index":7587,"close":51.6,"high":51.86,"low":50.65,"open":51.33,"volume":3816500},{"timestamp":1100874600,"date":"2004-11-19","index":7588,"close":51.29,"high":51.58,"low":51,"open":51.58,"volume":3539200},{"timestamp":1101133800,"date":"2004-11-22","index":7589,"close":51.2,"high":51.43,"low":50.81,"open":51.3,"volume":3289900},{"timestamp":1101220200,"date":"2004-11-23","index":7590,"close":51.7,"high":51.8,"low":51.07,"open":51.15,"volume":2653700},{"timestamp":1101306600,"date":"2004-11-24","index":7591,"close":51.97,"high":52.21,"low":51.69,"open":51.7,"volume":3667100},{"timestamp":1101479400,"date":"2004-11-26","index":7592,"close":52.21,"high":52.3,"low":51.95,"open":51.97,"volume":806800}]},{"date":"2004-08-12","estimated":0.47,"reported":0.4,"pre":[{"timestamp":1091021400,"date":"2004-07-28","index":7507,"close":44.03,"high":44.39,"low":43.37,"open":44.15,"volume":2669700},{"timestamp":1091107800,"date":"2004-07-29","index":7508,"close":44.33,"high":44.82,"low":44.11,"open":44.35,"volume":2492600},{"timestamp":1091194200,"date":"2004-07-30","index":7509,"close":43.6,"high":44.79,"low":43.46,"open":44.7,"volume":4880900},{"timestamp":1091453400,"date":"2004-08-02","index":7510,"close":43.89,"high":44.36,"low":43.58,"open":43.85,"volume":2795400},{"timestamp":1091539800,"date":"2004-08-03","index":7511,"close":43.45,"high":43.94,"low":43.29,"open":43.72,"volume":2967900},{"timestamp":1091626200,"date":"2004-08-04","index":7512,"close":43.13,"high":43.87,"low":42.85,"open":43.12,"volume":2615200},{"timestamp":1091712600,"date":"2004-08-05","index":7513,"close":41.76,"high":43.25,"low":41.73,"open":43.25,"volume":3702000},{"timestamp":1091799000,"date":"2004-08-06","index":7514,"close":40.81,"high":41.37,"low":40.54,"open":41.05,"volume":5033000},{"timestamp":1092058200,"date":"2004-08-09","index":7515,"close":41.09,"high":41.5,"low":40.85,"open":41.05,"volume":2519200},{"timestamp":1092144600,"date":"2004-08-10","index":7516,"close":41.06,"high":41.23,"low":40.47,"open":41.07,"volume":5432200},{"timestamp":1092231000,"date":"2004-08-11","index":7517,"close":40.42,"high":41.21,"low":40.03,"open":40.8,"volume":4570900}],"post":[{"timestamp":1092317400,"date":"2004-08-12","index":7518,"close":41.9,"high":43.11,"low":40.54,"open":40.8,"volume":9748100},{"timestamp":1092403800,"date":"2004-08-13","index":7519,"close":42.94,"high":42.94,"low":41.9,"open":42.02,"volume":5274900},{"timestamp":1092663000,"date":"2004-08-16","index":7520,"close":43.91,"high":43.93,"low":42.75,"open":42.94,"volume":4036400},{"timestamp":1092749400,"date":"2004-08-17","index":7521,"close":43.98,"high":44.49,"low":43.75,"open":44,"volume":4963100},{"timestamp":1092835800,"date":"2004-08-18","index":7522,"close":44.11,"high":44.28,"low":43.38,"open":43.87,"volume":3592200},{"timestamp":1092922200,"date":"2004-08-19","index":7523,"close":43.91,"high":44.15,"low":43.55,"open":44.11,"volume":3092700},{"timestamp":1093008600,"date":"2004-08-20","index":7524,"close":43.81,"high":44.07,"low":43.56,"open":43.91,"volume":2577900},{"timestamp":1093267800,"date":"2004-08-23","index":7525,"close":43.74,"high":44.05,"low":42.69,"open":43.64,"volume":3944000},{"timestamp":1093354200,"date":"2004-08-24","index":7526,"close":44.33,"high":44.85,"low":44,"open":44.39,"volume":4738400},{"timestamp":1093440600,"date":"2004-08-25","index":7527,"close":44.78,"high":44.89,"low":44.12,"open":44.48,"volume":3583000},{"timestamp":1093527000,"date":"2004-08-26","index":7528,"close":44.67,"high":44.95,"low":44.61,"open":44.79,"volume":1626400}]},{"date":"2004-05-13","estimated":0.47,"reported":0.48,"pre":[{"timestamp":1083159000,"date":"2004-04-28","index":7445,"close":44.22,"high":44.87,"low":44.13,"open":44.5,"volume":3201700},{"timestamp":1083245400,"date":"2004-04-29","index":7446,"close":43.4,"high":44.8,"low":42.89,"open":44.22,"volume":3661000},{"timestamp":1083331800,"date":"2004-04-30","index":7447,"close":43.37,"high":44.15,"low":43.37,"open":43.61,"volume":3080400},{"timestamp":1083591000,"date":"2004-05-03","index":7448,"close":44.07,"high":44.18,"low":43.18,"open":43.33,"volume":4259000},{"timestamp":1083677400,"date":"2004-05-04","index":7449,"close":44.1,"high":44.38,"low":43.77,"open":44.09,"volume":3413900},{"timestamp":1083763800,"date":"2004-05-05","index":7450,"close":44.71,"high":44.79,"low":44.22,"open":44.35,"volume":3141700},{"timestamp":1083850200,"date":"2004-05-06","index":7451,"close":44.15,"high":44.46,"low":43.75,"open":44.46,"volume":4554800},{"timestamp":1083936600,"date":"2004-05-07","index":7452,"close":43.26,"high":44.37,"low":43.03,"open":43.81,"volume":6491700},{"timestamp":1084195800,"date":"2004-05-10","index":7453,"close":43.55,"high":44,"low":43.01,"open":43.26,"volume":4808800},{"timestamp":1084282200,"date":"2004-05-11","index":7454,"close":44.29,"high":44.44,"low":43.92,"open":44,"volume":4040500},{"timestamp":1084368600,"date":"2004-05-12","index":7455,"close":44.35,"high":44.38,"low":43.35,"open":44.3,"volume":5353500}],"post":[{"timestamp":1084455000,"date":"2004-05-13","index":7456,"close":43.17,"high":44.25,"low":43.1,"open":44,"volume":6661200},{"timestamp":1084541400,"date":"2004-05-14","index":7457,"close":43,"high":43.49,"low":42.8,"open":43.18,"volume":3768200},{"timestamp":1084800600,"date":"2004-05-17","index":7458,"close":42.21,"high":42.52,"low":41.72,"open":42.5,"volume":4279300},{"timestamp":1084887000,"date":"2004-05-18","index":7459,"close":43.36,"high":43.67,"low":42.4,"open":42.55,"volume":4589800},{"timestamp":1084973400,"date":"2004-05-19","index":7460,"close":43.28,"high":44.25,"low":43.18,"open":43.97,"volume":3841600},{"timestamp":1085059800,"date":"2004-05-20","index":7461,"close":43.03,"high":43.27,"low":42.47,"open":43.1,"volume":2978800},{"timestamp":1085146200,"date":"2004-05-21","index":7462,"close":43.21,"high":43.69,"low":42.96,"open":43.29,"volume":2611400},{"timestamp":1085405400,"date":"2004-05-24","index":7463,"close":43.76,"high":44.7,"low":43.13,"open":44.7,"volume":3868700},{"timestamp":1085491800,"date":"2004-05-25","index":7464,"close":44.13,"high":44.25,"low":43.35,"open":43.6,"volume":3255000},{"timestamp":1085578200,"date":"2004-05-26","index":7465,"close":43.65,"high":44.39,"low":43.65,"open":44.05,"volume":3420900},{"timestamp":1085664600,"date":"2004-05-27","index":7466,"close":44.41,"high":45.06,"low":43.94,"open":44,"volume":3623600}]},{"date":"2004-02-19","estimated":0.87,"reported":0.91,"pre":[{"timestamp":1075818600,"date":"2004-02-03","index":7386,"close":39,"high":39.16,"low":38.4,"open":38.59,"volume":3907100},{"timestamp":1075905000,"date":"2004-02-04","index":7387,"close":39,"high":39.9,"low":38.9,"open":39,"volume":6280800},{"timestamp":1075991400,"date":"2004-02-05","index":7388,"close":39.1,"high":39.9,"low":38.81,"open":39.01,"volume":4923300},{"timestamp":1076077800,"date":"2004-02-06","index":7389,"close":39.44,"high":39.44,"low":38.69,"open":39.05,"volume":3917600},{"timestamp":1076337000,"date":"2004-02-09","index":7390,"close":39.53,"high":40.12,"low":39.47,"open":39.79,"volume":2863300},{"timestamp":1076423400,"date":"2004-02-10","index":7391,"close":41.3,"high":41.33,"low":39.94,"open":40,"volume":8157400},{"timestamp":1076509800,"date":"2004-02-11","index":7392,"close":41.65,"high":41.95,"low":40.84,"open":41.25,"volume":5460500},{"timestamp":1076596200,"date":"2004-02-12","index":7393,"close":41.72,"high":41.96,"low":41.21,"open":41.25,"volume":3322600},{"timestamp":1076682600,"date":"2004-02-13","index":7394,"close":41.17,"high":41.72,"low":40.83,"open":41.48,"volume":3076100},{"timestamp":1077028200,"date":"2004-02-17","index":7395,"close":41.88,"high":41.99,"low":41.64,"open":41.95,"volume":4309000},{"timestamp":1077114600,"date":"2004-02-18","index":7396,"close":42.29,"high":42.55,"low":41.88,"open":41.95,"volume":4638200}],"post":[{"timestamp":1077201000,"date":"2004-02-19","index":7397,"close":41.71,"high":43.7,"low":41.71,"open":42.9,"volume":8791500},{"timestamp":1077287400,"date":"2004-02-20","index":7398,"close":42.64,"high":43.19,"low":42.05,"open":42.32,"volume":5665200},{"timestamp":1077546600,"date":"2004-02-23","index":7399,"close":42.92,"high":43.2,"low":42.72,"open":43.2,"volume":3933100},{"timestamp":1077633000,"date":"2004-02-24","index":7400,"close":42.72,"high":43.64,"low":42.2,"open":42.92,"volume":4368300},{"timestamp":1077719400,"date":"2004-02-25","index":7401,"close":42.91,"high":43.1,"low":42.37,"open":42.55,"volume":2618800},{"timestamp":1077805800,"date":"2004-02-26","index":7402,"close":43.2,"high":43.53,"low":42.8,"open":42.92,"volume":3735200},{"timestamp":1077892200,"date":"2004-02-27","index":7403,"close":43.96,"high":44.68,"low":43.29,"open":43.4,"volume":5670800},{"timestamp":1078151400,"date":"2004-03-01","index":7404,"close":44.41,"high":44.59,"low":44.16,"open":44.16,"volume":4221400},{"timestamp":1078237800,"date":"2004-03-02","index":7405,"close":43.58,"high":44.49,"low":43.31,"open":44.1,"volume":3035300},{"timestamp":1078324200,"date":"2004-03-03","index":7406,"close":43.59,"high":43.7,"low":43.01,"open":43.35,"volume":3662400},{"timestamp":1078410600,"date":"2004-03-04","index":7407,"close":43.77,"high":44.18,"low":43.1,"open":43.59,"volume":2965000}]},{"date":"2003-11-13","estimated":0.33,"reported":0.33,"pre":[{"timestamp":1067437800,"date":"2003-10-29","index":7321,"close":39.5,"high":39.76,"low":39.35,"open":39.67,"volume":2995300},{"timestamp":1067524200,"date":"2003-10-30","index":7322,"close":39.28,"high":40.24,"low":39.08,"open":39.5,"volume":3518100},{"timestamp":1067610600,"date":"2003-10-31","index":7323,"close":39.74,"high":40.13,"low":39.28,"open":39.28,"volume":2755200},{"timestamp":1067869800,"date":"2003-11-03","index":7324,"close":39.86,"high":40.5,"low":39.75,"open":40,"volume":3281800},{"timestamp":1067956200,"date":"2003-11-04","index":7325,"close":39.44,"high":39.97,"low":39.25,"open":39.93,"volume":2786700},{"timestamp":1068042600,"date":"2003-11-05","index":7326,"close":38.84,"high":39.45,"low":38.67,"open":39.44,"volume":3292100},{"timestamp":1068129000,"date":"2003-11-06","index":7327,"close":39.15,"high":39.57,"low":38.54,"open":38.83,"volume":4670800},{"timestamp":1068215400,"date":"2003-11-07","index":7328,"close":38.86,"high":39.32,"low":38.75,"open":39.15,"volume":2980800},{"timestamp":1068474600,"date":"2003-11-10","index":7329,"close":39.05,"high":39.28,"low":38.56,"open":38.94,"volume":3952400},{"timestamp":1068561000,"date":"2003-11-11","index":7330,"close":39.42,"high":39.82,"low":39.03,"open":39.7,"volume":3836400},{"timestamp":1068647400,"date":"2003-11-12","index":7331,"close":39.93,"high":40,"low":39.1,"open":39.42,"volume":3413900}],"post":[{"timestamp":1068733800,"date":"2003-11-13","index":7332,"close":39,"high":39.94,"low":38.23,"open":39.94,"volume":11547600},{"timestamp":1068820200,"date":"2003-11-14","index":7333,"close":38.64,"high":39.25,"low":38.35,"open":38.6,"volume":4146800},{"timestamp":1069079400,"date":"2003-11-17","index":7334,"close":38.34,"high":38.65,"low":37.2,"open":38.65,"volume":3234300},{"timestamp":1069165800,"date":"2003-11-18","index":7335,"close":38,"high":39.1,"low":37.96,"open":39,"volume":3144500},{"timestamp":1069252200,"date":"2003-11-19","index":7336,"close":38.48,"high":38.48,"low":37.5,"open":37.8,"volume":4130900},{"timestamp":1069338600,"date":"2003-11-20","index":7337,"close":37.85,"high":38.7,"low":37.79,"open":38.26,"volume":3826900},{"timestamp":1069425000,"date":"2003-11-21","index":7338,"close":37.75,"high":38.33,"low":37.61,"open":37.99,"volume":3766300},{"timestamp":1069684200,"date":"2003-11-24","index":7339,"close":38.74,"high":38.9,"low":37.97,"open":38,"volume":3255800},{"timestamp":1069770600,"date":"2003-11-25","index":7340,"close":38.98,"high":39.15,"low":38.65,"open":39.15,"volume":3370200},{"timestamp":1069857000,"date":"2003-11-26","index":7341,"close":38.72,"high":38.99,"low":38,"open":38.92,"volume":3406400},{"timestamp":1070029800,"date":"2003-11-28","index":7342,"close":38.72,"high":38.85,"low":38.51,"open":38.72,"volume":1188700}]},{"date":"2003-08-14","estimated":0.4,"reported":0.39,"pre":[{"timestamp":1059571800,"date":"2003-07-30","index":7257,"close":38.23,"high":38.63,"low":38.23,"open":38.34,"volume":2616100},{"timestamp":1059658200,"date":"2003-07-31","index":7258,"close":38.32,"high":39.19,"low":38.08,"open":38.65,"volume":2444000},{"timestamp":1059744600,"date":"2003-08-01","index":7259,"close":38.01,"high":38.46,"low":37.84,"open":38.22,"volume":2182400},{"timestamp":1060003800,"date":"2003-08-04","index":7260,"close":38.56,"high":38.65,"low":37.44,"open":38.01,"volume":2838900},{"timestamp":1060090200,"date":"2003-08-05","index":7261,"close":37.65,"high":38.44,"low":37.4,"open":37.4,"volume":3897700},{"timestamp":1060176600,"date":"2003-08-06","index":7262,"close":37.69,"high":37.95,"low":37.15,"open":37.45,"volume":3764200},{"timestamp":1060263000,"date":"2003-08-07","index":7263,"close":38,"high":38.98,"low":38,"open":38.7,"volume":4967900},{"timestamp":1060349400,"date":"2003-08-08","index":7264,"close":38.91,"high":38.94,"low":38.05,"open":38.2,"volume":2201900},{"timestamp":1060608600,"date":"2003-08-11","index":7265,"close":39.15,"high":39.43,"low":38.7,"open":38.7,"volume":3102600},{"timestamp":1060695000,"date":"2003-08-12","index":7266,"close":40,"high":40.16,"low":39.36,"open":39.39,"volume":4633300},{"timestamp":1060781400,"date":"2003-08-13","index":7267,"close":39.94,"high":40.33,"low":39.32,"open":40,"volume":3763200}],"post":[{"timestamp":1060867800,"date":"2003-08-14","index":7268,"close":37.7,"high":39.27,"low":37.69,"open":38.5,"volume":11205900},{"timestamp":1060954200,"date":"2003-08-15","index":7269,"close":37.89,"high":38.03,"low":37.35,"open":37.45,"volume":3156200},{"timestamp":1061213400,"date":"2003-08-18","index":7270,"close":38.72,"high":38.82,"low":38.25,"open":38.35,"volume":3412700},{"timestamp":1061299800,"date":"2003-08-19","index":7271,"close":38.89,"high":39.28,"low":37.83,"open":37.83,"volume":3387300},{"timestamp":1061386200,"date":"2003-08-20","index":7272,"close":38.8,"high":39.35,"low":38.73,"open":38.75,"volume":2670100},{"timestamp":1061472600,"date":"2003-08-21","index":7273,"close":39.01,"high":39.39,"low":38.8,"open":38.86,"volume":2782500},{"timestamp":1061559000,"date":"2003-08-22","index":7274,"close":38.4,"high":39.41,"low":38.29,"open":39.35,"volume":2628100},{"timestamp":1061818200,"date":"2003-08-25","index":7275,"close":38.71,"high":38.85,"low":38.2,"open":38.5,"volume":2729200},{"timestamp":1061904600,"date":"2003-08-26","index":7276,"close":39.1,"high":39.5,"low":38.71,"open":38.71,"volume":3375400},{"timestamp":1061991000,"date":"2003-08-27","index":7277,"close":39.12,"high":39.35,"low":38.97,"open":38.98,"volume":2730100},{"timestamp":1062077400,"date":"2003-08-28","index":7278,"close":40.22,"high":40.42,"low":39.2,"open":39.2,"volume":5154700}]},{"date":"2003-05-15","estimated":0.39,"reported":0.38,"pre":[{"timestamp":1051709400,"date":"2003-04-30","index":7194,"close":33.44,"high":33.83,"low":32.9,"open":33.4,"volume":7097000},{"timestamp":1051795800,"date":"2003-05-01","index":7195,"close":32.9,"high":33.18,"low":32.31,"open":33.1,"volume":4171700},{"timestamp":1051882200,"date":"2003-05-02","index":7196,"close":33.32,"high":33.75,"low":32.68,"open":32.9,"volume":3439300},{"timestamp":1052141400,"date":"2003-05-05","index":7197,"close":33.67,"high":33.81,"low":33.18,"open":33.64,"volume":4412300},{"timestamp":1052227800,"date":"2003-05-06","index":7198,"close":34.33,"high":34.7,"low":33.79,"open":33.88,"volume":5599100},{"timestamp":1052314200,"date":"2003-05-07","index":7199,"close":34.17,"high":34.69,"low":34.02,"open":34.33,"volume":3937900},{"timestamp":1052400600,"date":"2003-05-08","index":7200,"close":34.78,"high":35.25,"low":34.09,"open":34.17,"volume":6156700},{"timestamp":1052487000,"date":"2003-05-09","index":7201,"close":35.27,"high":35.27,"low":34.63,"open":34.78,"volume":4457700},{"timestamp":1052746200,"date":"2003-05-12","index":7202,"close":36.13,"high":36.6,"low":35.15,"open":35.15,"volume":5199200},{"timestamp":1052832600,"date":"2003-05-13","index":7203,"close":36.41,"high":37.02,"low":34.32,"open":34.32,"volume":4949400},{"timestamp":1052919000,"date":"2003-05-14","index":7204,"close":35.93,"high":36.64,"low":35.66,"open":36.53,"volume":5942400}],"post":[{"timestamp":1053005400,"date":"2003-05-15","index":7205,"close":34.46,"high":35.93,"low":33.5,"open":34.8,"volume":16115700},{"timestamp":1053091800,"date":"2003-05-16","index":7206,"close":34.05,"high":35.29,"low":33.99,"open":33.99,"volume":7430100},{"timestamp":1053351000,"date":"2003-05-19","index":7207,"close":33.2,"high":34.05,"low":33.2,"open":34.05,"volume":3603400},{"timestamp":1053437400,"date":"2003-05-20","index":7208,"close":33.4,"high":33.75,"low":32.99,"open":33.3,"volume":3278500},{"timestamp":1053523800,"date":"2003-05-21","index":7209,"close":33.06,"high":33.64,"low":33,"open":33.09,"volume":3353100},{"timestamp":1053610200,"date":"2003-05-22","index":7210,"close":33.69,"high":33.78,"low":32.56,"open":32.75,"volume":4189000},{"timestamp":1053696600,"date":"2003-05-23","index":7211,"close":33.06,"high":33.59,"low":33,"open":33.4,"volume":2777500},{"timestamp":1054042200,"date":"2003-05-27","index":7212,"close":34,"high":34.19,"low":32.7,"open":32.75,"volume":3488500},{"timestamp":1054128600,"date":"2003-05-28","index":7213,"close":35.25,"high":35.79,"low":34.85,"open":34.85,"volume":5346800},{"timestamp":1054215000,"date":"2003-05-29","index":7214,"close":35.36,"high":36.03,"low":35.12,"open":35.7,"volume":5730700},{"timestamp":1054301400,"date":"2003-05-30","index":7215,"close":36.63,"high":36.63,"low":35.62,"open":35.66,"volume":6212700}]},{"date":"2003-02-20","estimated":0.75,"reported":0.75,"pre":[{"timestamp":1044369000,"date":"2003-02-04","index":7135,"close":27.78,"high":28.53,"low":27.65,"open":28.53,"volume":3371900},{"timestamp":1044455400,"date":"2003-02-05","index":7136,"close":27.87,"high":28.5,"low":27.51,"open":28.05,"volume":2851400},{"timestamp":1044541800,"date":"2003-02-06","index":7137,"close":27.2,"high":28.17,"low":26.9,"open":28.17,"volume":4219400},{"timestamp":1044628200,"date":"2003-02-07","index":7138,"close":26.8,"high":27.74,"low":26.58,"open":27.54,"volume":3649000},{"timestamp":1044887400,"date":"2003-02-10","index":7139,"close":26.77,"high":26.82,"low":25.92,"open":26.6,"volume":4916700},{"timestamp":1044973800,"date":"2003-02-11","index":7140,"close":26.97,"high":27.1,"low":26.6,"open":26.8,"volume":4426900},{"timestamp":1045060200,"date":"2003-02-12","index":7141,"close":27.27,"high":27.5,"low":26.97,"open":26.97,"volume":3607800},{"timestamp":1045146600,"date":"2003-02-13","index":7142,"close":27.01,"high":27.27,"low":26.71,"open":27.27,"volume":4894600},{"timestamp":1045233000,"date":"2003-02-14","index":7143,"close":27.69,"high":27.69,"low":26.5,"open":26.9,"volume":5497000},{"timestamp":1045578600,"date":"2003-02-18","index":7144,"close":28.02,"high":28.19,"low":27.3,"open":27.3,"volume":3526800},{"timestamp":1045665000,"date":"2003-02-19","index":7145,"close":27.87,"high":28.1,"low":27.41,"open":27.9,"volume":3930300}],"post":[{"timestamp":1045751400,"date":"2003-02-20","index":7146,"close":26.77,"high":27.99,"low":26.5,"open":27.68,"volume":8076200},{"timestamp":1045837800,"date":"2003-02-21","index":7147,"close":28.48,"high":28.57,"low":27.25,"open":27.45,"volume":9069500},{"timestamp":1046097000,"date":"2003-02-24","index":7148,"close":28.23,"high":28.44,"low":27.94,"open":28.1,"volume":6667200},{"timestamp":1046183400,"date":"2003-02-25","index":7149,"close":28.51,"high":28.65,"low":27.62,"open":28.24,"volume":5646000},{"timestamp":1046269800,"date":"2003-02-26","index":7150,"close":28.12,"high":28.46,"low":28,"open":28.2,"volume":3514600},{"timestamp":1046356200,"date":"2003-02-27","index":7151,"close":27.9,"high":28.39,"low":27.68,"open":28.26,"volume":4934200},{"timestamp":1046442600,"date":"2003-02-28","index":7152,"close":28.65,"high":28.75,"low":28.03,"open":28.25,"volume":4117100},{"timestamp":1046701800,"date":"2003-03-03","index":7153,"close":27.56,"high":28.89,"low":27.51,"open":28.8,"volume":4328600},{"timestamp":1046788200,"date":"2003-03-04","index":7154,"close":26.5,"high":27.48,"low":26.45,"open":27.31,"volume":6347100},{"timestamp":1046874600,"date":"2003-03-05","index":7155,"close":26.34,"high":26.8,"low":25.9,"open":26.69,"volume":6802200},{"timestamp":1046961000,"date":"2003-03-06","index":7156,"close":26.06,"high":27,"low":25.91,"open":25.91,"volume":6424200}]},{"date":"2002-11-14","estimated":0.28,"reported":0.3,"pre":[{"timestamp":1035988200,"date":"2002-10-30","index":7070,"close":30.2,"high":31.54,"low":29.83,"open":31.54,"volume":6075100},{"timestamp":1036074600,"date":"2002-10-31","index":7071,"close":30.12,"high":30.66,"low":29.9,"open":30.1,"volume":3741000},{"timestamp":1036161000,"date":"2002-11-01","index":7072,"close":30.87,"high":31.25,"low":29.62,"open":30.1,"volume":4584300},{"timestamp":1036420200,"date":"2002-11-04","index":7073,"close":30.59,"high":31.7,"low":30.57,"open":31.4,"volume":5119100},{"timestamp":1036506600,"date":"2002-11-05","index":7074,"close":31,"high":31.15,"low":30.34,"open":30.4,"volume":3261800},{"timestamp":1036593000,"date":"2002-11-06","index":7075,"close":30.81,"high":31.25,"low":30.4,"open":31.01,"volume":6246300},{"timestamp":1036679400,"date":"2002-11-07","index":7076,"close":30.82,"high":31.69,"low":30.52,"open":30.81,"volume":4493400},{"timestamp":1036765800,"date":"2002-11-08","index":7077,"close":30.75,"high":31.45,"low":30.32,"open":31,"volume":4290300},{"timestamp":1037025000,"date":"2002-11-11","index":7078,"close":29.8,"high":30.8,"low":29.61,"open":30.76,"volume":3107600},{"timestamp":1037111400,"date":"2002-11-12","index":7079,"close":30.85,"high":31.49,"low":29.8,"open":29.8,"volume":4558700},{"timestamp":1037197800,"date":"2002-11-13","index":7080,"close":30.03,"high":30.86,"low":29.6,"open":30.86,"volume":6011100}],"post":[{"timestamp":1037284200,"date":"2002-11-14","index":7081,"close":33.49,"high":33.88,"low":31.15,"open":31.15,"volume":8455000},{"timestamp":1037370600,"date":"2002-11-15","index":7082,"close":32.89,"high":34.1,"low":32.45,"open":33.13,"volume":7037300},{"timestamp":1037629800,"date":"2002-11-18","index":7083,"close":31.38,"high":32.9,"low":31.38,"open":32.9,"volume":5681300},{"timestamp":1037716200,"date":"2002-11-19","index":7084,"close":31.1,"high":31.9,"low":30.41,"open":31.39,"volume":5896600},{"timestamp":1037802600,"date":"2002-11-20","index":7085,"close":31.17,"high":31.44,"low":30.84,"open":31.25,"volume":6046500},{"timestamp":1037889000,"date":"2002-11-21","index":7086,"close":32.75,"high":32.84,"low":31.45,"open":31.7,"volume":5868000},{"timestamp":1037975400,"date":"2002-11-22","index":7087,"close":32.95,"high":34.39,"low":32.56,"open":32.85,"volume":6820700},{"timestamp":1038234600,"date":"2002-11-25","index":7088,"close":33.51,"high":33.79,"low":32.45,"open":32.65,"volume":3303300},{"timestamp":1038321000,"date":"2002-11-26","index":7089,"close":33.58,"high":33.95,"low":32.66,"open":33.52,"volume":4661300},{"timestamp":1038407400,"date":"2002-11-27","index":7090,"close":35.3,"high":35.3,"low":33.87,"open":33.95,"volume":4246300},{"timestamp":1038580200,"date":"2002-11-29","index":7091,"close":34.78,"high":35.39,"low":34.58,"open":35.1,"volume":2959800}]},{"date":"2002-08-15","estimated":0.37,"reported":0.38,"pre":[{"timestamp":1028122200,"date":"2002-07-31","index":7006,"close":33.35,"high":34.01,"low":32.33,"open":34,"volume":6197900},{"timestamp":1028208600,"date":"2002-08-01","index":7007,"close":31.4,"high":33,"low":30.99,"open":32.64,"volume":7949100},{"timestamp":1028295000,"date":"2002-08-02","index":7008,"close":31,"high":31.79,"low":30.09,"open":31.5,"volume":6049400},{"timestamp":1028554200,"date":"2002-08-05","index":7009,"close":31.5,"high":32.03,"low":30.9,"open":31.12,"volume":4751100},{"timestamp":1028640600,"date":"2002-08-06","index":7010,"close":32.75,"high":33.29,"low":31.75,"open":32,"volume":4912400},{"timestamp":1028727000,"date":"2002-08-07","index":7011,"close":32.36,"high":33.19,"low":31.83,"open":33,"volume":6206300},{"timestamp":1028813400,"date":"2002-08-08","index":7012,"close":32.25,"high":32.65,"low":30.73,"open":32.65,"volume":8512000},{"timestamp":1028899800,"date":"2002-08-09","index":7013,"close":32.67,"high":33,"low":31.67,"open":31.85,"volume":5186600},{"timestamp":1029159000,"date":"2002-08-12","index":7014,"close":31.94,"high":32.12,"low":31.4,"open":32,"volume":3702700},{"timestamp":1029245400,"date":"2002-08-13","index":7015,"close":30.96,"high":32.49,"low":30.93,"open":31,"volume":6722800},{"timestamp":1029331800,"date":"2002-08-14","index":7016,"close":32.17,"high":32.28,"low":30.48,"open":31.4,"volume":6854600}],"post":[{"timestamp":1029418200,"date":"2002-08-15","index":7017,"close":35.1,"high":35.1,"low":32.92,"open":34,"volume":9264000},{"timestamp":1029504600,"date":"2002-08-16","index":7018,"close":35.54,"high":36.3,"low":34.5,"open":35.01,"volume":7148000},{"timestamp":1029763800,"date":"2002-08-19","index":7019,"close":36.8,"high":36.89,"low":35,"open":35.32,"volume":6619000},{"timestamp":1029850200,"date":"2002-08-20","index":7020,"close":36.94,"high":37.05,"low":35.92,"open":36.9,"volume":6189700},{"timestamp":1029936600,"date":"2002-08-21","index":7021,"close":37.13,"high":37.6,"low":36.13,"open":37.45,"volume":4865400},{"timestamp":1030023000,"date":"2002-08-22","index":7022,"close":37.25,"high":37.4,"low":36.09,"open":37.25,"volume":3126000},{"timestamp":1030109400,"date":"2002-08-23","index":7023,"close":35.9,"high":36.83,"low":35.61,"open":36.7,"volume":5246500},{"timestamp":1030368600,"date":"2002-08-26","index":7024,"close":35.79,"high":35.9,"low":34.67,"open":35.65,"volume":4416500},{"timestamp":1030455000,"date":"2002-08-27","index":7025,"close":35,"high":35.01,"low":33.87,"open":35,"volume":6540100},{"timestamp":1030541400,"date":"2002-08-28","index":7026,"close":34.1,"high":34.91,"low":33.88,"open":34.9,"volume":4720400},{"timestamp":1030627800,"date":"2002-08-29","index":7027,"close":33.9,"high":34.18,"low":33.26,"open":33.5,"volume":2985700}]},{"date":"2002-05-21","estimated":0.36,"reported":0.38,"pre":[{"timestamp":1020691800,"date":"2002-05-06","index":6946,"close":44,"high":45.5,"low":43.95,"open":44.3,"volume":2987500},{"timestamp":1020778200,"date":"2002-05-07","index":6947,"close":44.94,"high":45.28,"low":44.2,"open":44.28,"volume":2900500},{"timestamp":1020864600,"date":"2002-05-08","index":6948,"close":44.32,"high":45.72,"low":43.7,"open":45.65,"volume":5474300},{"timestamp":1020951000,"date":"2002-05-09","index":6949,"close":42.03,"high":43.01,"low":41.1,"open":43,"volume":8706600},{"timestamp":1021037400,"date":"2002-05-10","index":6950,"close":41.16,"high":42.05,"low":40.98,"open":42.03,"volume":5087400},{"timestamp":1021296600,"date":"2002-05-13","index":6951,"close":41.58,"high":41.9,"low":40.99,"open":41.55,"volume":2884900},{"timestamp":1021383000,"date":"2002-05-14","index":6952,"close":42.78,"high":43.2,"low":42.01,"open":42.9,"volume":5367900},{"timestamp":1021469400,"date":"2002-05-15","index":6953,"close":42.4,"high":43.3,"low":42.36,"open":42.8,"volume":3143200},{"timestamp":1021555800,"date":"2002-05-16","index":6954,"close":43.37,"high":43.89,"low":42.36,"open":42.41,"volume":3917900},{"timestamp":1021642200,"date":"2002-05-17","index":6955,"close":43.15,"high":44.13,"low":43.02,"open":43.94,"volume":2641200},{"timestamp":1021901400,"date":"2002-05-20","index":6956,"close":42.7,"high":43.87,"low":42.7,"open":43.45,"volume":2070100}],"post":[{"timestamp":1021987800,"date":"2002-05-21","index":6957,"close":41.54,"high":43.45,"low":41.1,"open":43.45,"volume":4420400},{"timestamp":1022074200,"date":"2002-05-22","index":6958,"close":41.8,"high":41.85,"low":41.06,"open":41.55,"volume":2392400},{"timestamp":1022160600,"date":"2002-05-23","index":6959,"close":41.9,"high":42.13,"low":41.3,"open":42,"volume":2315800},{"timestamp":1022247000,"date":"2002-05-24","index":6960,"close":41.45,"high":42.21,"low":41.41,"open":42.05,"volume":1471000},{"timestamp":1022592600,"date":"2002-05-28","index":6961,"close":40.48,"high":41.75,"low":39.5,"open":41.75,"volume":3578300},{"timestamp":1022679000,"date":"2002-05-29","index":6962,"close":40,"high":40.36,"low":39.8,"open":40.02,"volume":3646400},{"timestamp":1022765400,"date":"2002-05-30","index":6963,"close":40.5,"high":40.5,"low":39.32,"open":40,"volume":3912300},{"timestamp":1022851800,"date":"2002-05-31","index":6964,"close":41.45,"high":41.99,"low":40.33,"open":40.9,"volume":4230300},{"timestamp":1023111000,"date":"2002-06-03","index":6965,"close":40.36,"high":41.96,"low":40,"open":41.25,"volume":2335100},{"timestamp":1023197400,"date":"2002-06-04","index":6966,"close":39.5,"high":40.37,"low":38.71,"open":40.36,"volume":4886000},{"timestamp":1023283800,"date":"2002-06-05","index":6967,"close":40,"high":40.48,"low":39.6,"open":40.2,"volume":4854600}]},{"date":"2002-02-28","estimated":0.72,"reported":0.73,"pre":[{"timestamp":1013524200,"date":"2002-02-12","index":6889,"close":43.98,"high":44.3,"low":43.51,"open":43.51,"volume":3063900},{"timestamp":1013610600,"date":"2002-02-13","index":6890,"close":45,"high":45,"low":44.1,"open":44.39,"volume":3838300},{"timestamp":1013697000,"date":"2002-02-14","index":6891,"close":45,"high":45.2,"low":44.7,"open":45,"volume":3187600},{"timestamp":1013783400,"date":"2002-02-15","index":6892,"close":44.5,"high":44.95,"low":44.22,"open":44.94,"volume":2447400},{"timestamp":1014129000,"date":"2002-02-19","index":6893,"close":43.61,"high":44.9,"low":43.5,"open":44.05,"volume":3571400},{"timestamp":1014215400,"date":"2002-02-20","index":6894,"close":45,"high":45.19,"low":44.15,"open":44.3,"volume":3725600},{"timestamp":1014301800,"date":"2002-02-21","index":6895,"close":44.5,"high":45.7,"low":44.12,"open":45.2,"volume":4272000},{"timestamp":1014388200,"date":"2002-02-22","index":6896,"close":44.39,"high":44.75,"low":43.21,"open":44.75,"volume":4110200},{"timestamp":1014647400,"date":"2002-02-25","index":6897,"close":44.75,"high":45,"low":44.15,"open":44.75,"volume":3269100},{"timestamp":1014733800,"date":"2002-02-26","index":6898,"close":45.72,"high":45.95,"low":44.8,"open":45.65,"volume":5304600},{"timestamp":1014820200,"date":"2002-02-27","index":6899,"close":43.9,"high":46.15,"low":43.42,"open":46,"volume":5117400}],"post":[{"timestamp":1014906600,"date":"2002-02-28","index":6900,"close":41.9,"high":44.15,"low":40.24,"open":44.1,"volume":15871900},{"timestamp":1014993000,"date":"2002-03-01","index":6901,"close":43.15,"high":43.15,"low":42.1,"open":42.75,"volume":5549000},{"timestamp":1015252200,"date":"2002-03-04","index":6902,"close":43.4,"high":43.8,"low":42.8,"open":43.25,"volume":4741600},{"timestamp":1015338600,"date":"2002-03-05","index":6903,"close":41.5,"high":42.98,"low":40.75,"open":42.6,"volume":8247000},{"timestamp":1015425000,"date":"2002-03-06","index":6904,"close":42.22,"high":42.38,"low":41.36,"open":41.36,"volume":3957600},{"timestamp":1015511400,"date":"2002-03-07","index":6905,"close":43.49,"high":43.5,"low":42.22,"open":43.5,"volume":5833500},{"timestamp":1015597800,"date":"2002-03-08","index":6906,"close":44.25,"high":44.4,"low":43.47,"open":44.35,"volume":3532200},{"timestamp":1015857000,"date":"2002-03-11","index":6907,"close":44.59,"high":44.75,"low":43.39,"open":44.2,"volume":2990800},{"timestamp":1015943400,"date":"2002-03-12","index":6908,"close":44.48,"high":44.65,"low":43.96,"open":44.5,"volume":1886100},{"timestamp":1016029800,"date":"2002-03-13","index":6909,"close":43.74,"high":44,"low":43.44,"open":44,"volume":2694000},{"timestamp":1016116200,"date":"2002-03-14","index":6910,"close":43.78,"high":44.25,"low":43.49,"open":43.74,"volume":2012200}]},{"date":"2001-11-20","estimated":0.25,"reported":0.25,"pre":[{"timestamp":1004970600,"date":"2001-11-05","index":6822,"close":34.5,"high":34.95,"low":33.91,"open":34.1,"volume":4110400},{"timestamp":1005057000,"date":"2001-11-06","index":6823,"close":35.32,"high":35.55,"low":34.2,"open":34.3,"volume":3028500},{"timestamp":1005143400,"date":"2001-11-07","index":6824,"close":34.11,"high":35.2,"low":33.85,"open":35.05,"volume":3605800},{"timestamp":1005229800,"date":"2001-11-08","index":6825,"close":34.35,"high":34.9,"low":34.2,"open":34.25,"volume":4342000},{"timestamp":1005316200,"date":"2001-11-09","index":6826,"close":34.47,"high":34.85,"low":33.95,"open":34.35,"volume":2277500},{"timestamp":1005575400,"date":"2001-11-12","index":6827,"close":35,"high":35.01,"low":33.48,"open":34.67,"volume":2282500},{"timestamp":1005661800,"date":"2001-11-13","index":6828,"close":36.22,"high":36.39,"low":34.79,"open":35.1,"volume":3270300},{"timestamp":1005748200,"date":"2001-11-14","index":6829,"close":37.44,"high":37.8,"low":36.4,"open":37,"volume":3915600},{"timestamp":1005834600,"date":"2001-11-15","index":6830,"close":37.89,"high":38.2,"low":36.8,"open":37.45,"volume":4269300},{"timestamp":1005921000,"date":"2001-11-16","index":6831,"close":36.41,"high":37.99,"low":35.83,"open":37.99,"volume":5505000},{"timestamp":1006180200,"date":"2001-11-19","index":6832,"close":37.79,"high":38.2,"low":36.42,"open":36.49,"volume":4311600}],"post":[{"timestamp":1006266600,"date":"2001-11-20","index":6833,"close":36.5,"high":37.51,"low":36.25,"open":37.5,"volume":4223500},{"timestamp":1006353000,"date":"2001-11-21","index":6834,"close":36.76,"high":36.93,"low":36.22,"open":36.35,"volume":2265300},{"timestamp":1006525800,"date":"2001-11-23","index":6835,"close":37.71,"high":37.93,"low":37.01,"open":37.2,"volume":1156600},{"timestamp":1006785000,"date":"2001-11-26","index":6836,"close":38.12,"high":38.25,"low":37.18,"open":38,"volume":2581700},{"timestamp":1006871400,"date":"2001-11-27","index":6837,"close":37.98,"high":38.45,"low":37.18,"open":38,"volume":3591700},{"timestamp":1006957800,"date":"2001-11-28","index":6838,"close":38.15,"high":38.69,"low":37.3,"open":37.98,"volume":3562300},{"timestamp":1007044200,"date":"2001-11-29","index":6839,"close":37.41,"high":38.3,"low":37.1,"open":38.25,"volume":2807900},{"timestamp":1007130600,"date":"2001-11-30","index":6840,"close":37.54,"high":37.93,"low":37.2,"open":37.2,"volume":3071800},{"timestamp":1007389800,"date":"2001-12-03","index":6841,"close":37.16,"high":37.95,"low":36.7,"open":37.05,"volume":2251300},{"timestamp":1007476200,"date":"2001-12-04","index":6842,"close":37.36,"high":37.6,"low":36.9,"open":37.16,"volume":3158700},{"timestamp":1007562600,"date":"2001-12-05","index":6843,"close":39.62,"high":39.86,"low":37.45,"open":37.5,"volume":5736300}]},{"date":"2001-08-21","estimated":0.3,"reported":0.3,"pre":[{"timestamp":997104600,"date":"2001-08-06","index":6762,"close":37.86,"high":38.3,"low":37.77,"open":38.25,"volume":2772400},{"timestamp":997191000,"date":"2001-08-07","index":6763,"close":39.03,"high":39.1,"low":37.51,"open":37.86,"volume":3161200},{"timestamp":997277400,"date":"2001-08-08","index":6764,"close":38,"high":39.99,"low":38,"open":39,"volume":4147400},{"timestamp":997363800,"date":"2001-08-09","index":6765,"close":38.2,"high":39.22,"low":37.61,"open":38.5,"volume":4470400},{"timestamp":997450200,"date":"2001-08-10","index":6766,"close":37.85,"high":38.7,"low":37.01,"open":38.7,"volume":2679900},{"timestamp":997709400,"date":"2001-08-13","index":6767,"close":37.61,"high":37.85,"low":37.02,"open":37.8,"volume":1975300},{"timestamp":997795800,"date":"2001-08-14","index":6768,"close":37.48,"high":38.2,"low":36.89,"open":36.9,"volume":3179200},{"timestamp":997882200,"date":"2001-08-15","index":6769,"close":37.4,"high":38.2,"low":37.35,"open":37.9,"volume":1588600},{"timestamp":997968600,"date":"2001-08-16","index":6770,"close":37.06,"high":37.39,"low":36.35,"open":37.34,"volume":2785000},{"timestamp":998055000,"date":"2001-08-17","index":6771,"close":36.62,"high":37.36,"low":36.15,"open":36.5,"volume":2268400},{"timestamp":998314200,"date":"2001-08-20","index":6772,"close":37.1,"high":37.1,"low":36.15,"open":36.25,"volume":2493100}],"post":[{"timestamp":998400600,"date":"2001-08-21","index":6773,"close":35.36,"high":37.1,"low":34.49,"open":37.1,"volume":9043300},{"timestamp":998487000,"date":"2001-08-22","index":6774,"close":36.1,"high":36.29,"low":35.02,"open":35.5,"volume":3242600},{"timestamp":998573400,"date":"2001-08-23","index":6775,"close":35.89,"high":36.16,"low":35.32,"open":35.68,"volume":2876700},{"timestamp":998659800,"date":"2001-08-24","index":6776,"close":35.71,"high":36.42,"low":35.52,"open":35.79,"volume":3928800},{"timestamp":998919000,"date":"2001-08-27","index":6777,"close":35.3,"high":36.1,"low":35.14,"open":36,"volume":2764200},{"timestamp":999005400,"date":"2001-08-28","index":6778,"close":34.82,"high":35.23,"low":34.81,"open":35.05,"volume":4249800},{"timestamp":999091800,"date":"2001-08-29","index":6779,"close":35.05,"high":35.3,"low":35,"open":35.27,"volume":2584100},{"timestamp":999178200,"date":"2001-08-30","index":6780,"close":34.8,"high":35.27,"low":34.5,"open":35,"volume":3413700},{"timestamp":999264600,"date":"2001-08-31","index":6781,"close":34.65,"high":35.75,"low":34.44,"open":34.7,"volume":2048300},{"timestamp":999610200,"date":"2001-09-04","index":6782,"close":34.85,"high":35.62,"low":34.6,"open":34.85,"volume":3168000},{"timestamp":999696600,"date":"2001-09-05","index":6783,"close":34.98,"high":35.49,"low":34.11,"open":34.65,"volume":2880900}]},{"date":"2001-05-29","estimated":0.28,"reported":0.28,"pre":[{"timestamp":989587800,"date":"2001-05-11","index":6703,"close":39.93,"high":40.4,"low":39.5,"open":39.65,"volume":4729800},{"timestamp":989847000,"date":"2001-05-14","index":6704,"close":39.7,"high":40.23,"low":39.5,"open":39.7,"volume":3250800},{"timestamp":989933400,"date":"2001-05-15","index":6705,"close":38.3,"high":40.43,"low":37.75,"open":40.38,"volume":6521000},{"timestamp":990019800,"date":"2001-05-16","index":6706,"close":38,"high":38.5,"low":36.88,"open":37.3,"volume":7142700},{"timestamp":990106200,"date":"2001-05-17","index":6707,"close":38.37,"high":38.8,"low":37.82,"open":38.15,"volume":2870400},{"timestamp":990192600,"date":"2001-05-18","index":6708,"close":37.8,"high":38.45,"low":37.7,"open":38.4,"volume":2779000},{"timestamp":990451800,"date":"2001-05-21","index":6709,"close":37.75,"high":38.35,"low":36.85,"open":37.9,"volume":6094800},{"timestamp":990538200,"date":"2001-05-22","index":6710,"close":38.89,"high":39.26,"low":37.01,"open":38.3,"volume":4657100},{"timestamp":990624600,"date":"2001-05-23","index":6711,"close":37.69,"high":39.2,"low":37.1,"open":39.2,"volume":3325200},{"timestamp":990711000,"date":"2001-05-24","index":6712,"close":37.53,"high":38.2,"low":37.23,"open":37.89,"volume":2273600},{"timestamp":990797400,"date":"2001-05-25","index":6713,"close":37.36,"high":37.65,"low":37.3,"open":37.3,"volume":1837500}],"post":[{"timestamp":991143000,"date":"2001-05-29","index":6714,"close":37.2,"high":37.38,"low":36.77,"open":37.05,"volume":3017700},{"timestamp":991229400,"date":"2001-05-30","index":6715,"close":37.78,"high":38.1,"low":36.82,"open":37,"volume":3708200},{"timestamp":991315800,"date":"2001-05-31","index":6716,"close":37.8,"high":38.3,"low":37.7,"open":38.22,"volume":3731200},{"timestamp":991402200,"date":"2001-06-01","index":6717,"close":37.8,"high":38.38,"low":37.32,"open":38,"volume":2356600},{"timestamp":991661400,"date":"2001-06-04","index":6718,"close":37.02,"high":37.81,"low":36.89,"open":37.81,"volume":2994700},{"timestamp":991747800,"date":"2001-06-05","index":6719,"close":37.61,"high":37.8,"low":37.02,"open":37.02,"volume":2295800},{"timestamp":991834200,"date":"2001-06-06","index":6720,"close":37.34,"high":37.8,"low":37.1,"open":37.61,"volume":1793800},{"timestamp":991920600,"date":"2001-06-07","index":6721,"close":37.96,"high":38.1,"low":36.35,"open":36.4,"volume":3435400},{"timestamp":992007000,"date":"2001-06-08","index":6722,"close":38.26,"high":38.5,"low":37.6,"open":38,"volume":2334200},{"timestamp":992266200,"date":"2001-06-11","index":6723,"close":37.25,"high":38.21,"low":36.6,"open":38.01,"volume":1868500},{"timestamp":992352600,"date":"2001-06-12","index":6724,"close":37.12,"high":37.26,"low":36.28,"open":36.65,"volume":2730500}]},{"date":"2001-03-06","estimated":0.59,"reported":0.61,"pre":[{"timestamp":982333800,"date":"2001-02-16","index":6645,"close":35.72,"high":37.45,"low":35,"open":36.15,"volume":3510500},{"timestamp":982679400,"date":"2001-02-20","index":6646,"close":37.25,"high":38.75,"low":36.14,"open":36.2,"volume":5313900},{"timestamp":982765800,"date":"2001-02-21","index":6647,"close":34.8,"high":37,"low":34.5,"open":37,"volume":3525400},{"timestamp":982852200,"date":"2001-02-22","index":6648,"close":35.8,"high":36.25,"low":34.25,"open":36.25,"volume":5262400},{"timestamp":982938600,"date":"2001-02-23","index":6649,"close":35.74,"high":36.24,"low":34.74,"open":35.5,"volume":4890400},{"timestamp":983197800,"date":"2001-02-26","index":6650,"close":37.8,"high":37.8,"low":36.46,"open":36.75,"volume":4013900},{"timestamp":983284200,"date":"2001-02-27","index":6651,"close":38.37,"high":39.07,"low":37.76,"open":38.25,"volume":6375500},{"timestamp":983370600,"date":"2001-02-28","index":6652,"close":39,"high":39.6,"low":38.11,"open":38.7,"volume":6821600},{"timestamp":983457000,"date":"2001-03-01","index":6653,"close":37.29,"high":38.06,"low":36.51,"open":37.9,"volume":4942800},{"timestamp":983543400,"date":"2001-03-02","index":6654,"close":36.95,"high":37.2,"low":35.91,"open":36.62,"volume":4605100},{"timestamp":983802600,"date":"2001-03-05","index":6655,"close":36.4,"high":38,"low":36,"open":37.2,"volume":4319700}],"post":[{"timestamp":983889000,"date":"2001-03-06","index":6656,"close":38,"high":39.4,"low":37.2,"open":38.5,"volume":8418900},{"timestamp":983975400,"date":"2001-03-07","index":6657,"close":38.3,"high":39.2,"low":37.6,"open":38.9,"volume":7579200},{"timestamp":984061800,"date":"2001-03-08","index":6658,"close":38,"high":39.5,"low":37.8,"open":38.85,"volume":7917900},{"timestamp":984148200,"date":"2001-03-09","index":6659,"close":37.6,"high":38.16,"low":37.5,"open":38,"volume":3578200},{"timestamp":984407400,"date":"2001-03-12","index":6660,"close":36.51,"high":37.47,"low":36.5,"open":37.25,"volume":3816600},{"timestamp":984493800,"date":"2001-03-13","index":6661,"close":35.65,"high":36.9,"low":34.41,"open":36.51,"volume":5818400},{"timestamp":984580200,"date":"2001-03-14","index":6662,"close":35.5,"high":36.4,"low":34.05,"open":34.75,"volume":4887700},{"timestamp":984666600,"date":"2001-03-15","index":6663,"close":35.57,"high":36.3,"low":34.55,"open":35.8,"volume":3601900},{"timestamp":984753000,"date":"2001-03-16","index":6664,"close":34.93,"high":35.75,"low":34.85,"open":35.2,"volume":4975100},{"timestamp":985012200,"date":"2001-03-19","index":6665,"close":35.6,"high":35.9,"low":34.65,"open":35.4,"volume":2937500},{"timestamp":985098600,"date":"2001-03-20","index":6666,"close":35.75,"high":37.95,"low":35.75,"open":37,"volume":4562000}]},{"date":"2000-11-14","estimated":0.23,"reported":0.24,"pre":[{"timestamp":972916200,"date":"2000-10-30","index":6570,"close":25.5,"high":25.88,"low":24.38,"open":24.44,"volume":3621100},{"timestamp":973002600,"date":"2000-10-31","index":6571,"close":27.63,"high":28,"low":25.44,"open":25.5,"volume":6520300},{"timestamp":973089000,"date":"2000-11-01","index":6572,"close":27.56,"high":28.75,"low":27.13,"open":27.13,"volume":4808900},{"timestamp":973175400,"date":"2000-11-02","index":6573,"close":28.38,"high":28.75,"low":26.81,"open":27.56,"volume":6288300},{"timestamp":973261800,"date":"2000-11-03","index":6574,"close":27.5,"high":28.25,"low":26.63,"open":28,"volume":3612100},{"timestamp":973521000,"date":"2000-11-06","index":6575,"close":27.56,"high":27.56,"low":26.63,"open":26.75,"volume":3762800},{"timestamp":973607400,"date":"2000-11-07","index":6576,"close":28.38,"high":28.5,"low":27,"open":27.94,"volume":2869400},{"timestamp":973693800,"date":"2000-11-08","index":6577,"close":30.13,"high":30.63,"low":29.5,"open":30,"volume":6067900},{"timestamp":973780200,"date":"2000-11-09","index":6578,"close":27.38,"high":28.56,"low":27,"open":28.25,"volume":7446700},{"timestamp":973866600,"date":"2000-11-10","index":6579,"close":25.94,"high":26.38,"low":25.69,"open":26.06,"volume":3964600},{"timestamp":974125800,"date":"2000-11-13","index":6580,"close":26.19,"high":26.38,"low":24.94,"open":25.25,"volume":4000500}],"post":[{"timestamp":974212200,"date":"2000-11-14","index":6581,"close":28.19,"high":28.5,"low":27.13,"open":27.25,"volume":6907700},{"timestamp":974298600,"date":"2000-11-15","index":6582,"close":28.88,"high":28.94,"low":27.88,"open":28.13,"volume":4181200},{"timestamp":974385000,"date":"2000-11-16","index":6583,"close":28.94,"high":29.06,"low":28.38,"open":28.81,"volume":2000100},{"timestamp":974471400,"date":"2000-11-17","index":6584,"close":29.38,"high":29.5,"low":28.63,"open":28.94,"volume":2323900},{"timestamp":974730600,"date":"2000-11-20","index":6585,"close":28.69,"high":29.31,"low":28.44,"open":29.25,"volume":1916800},{"timestamp":974817000,"date":"2000-11-21","index":6586,"close":28.88,"high":29.31,"low":28,"open":29.13,"volume":3197500},{"timestamp":974903400,"date":"2000-11-22","index":6587,"close":29.13,"high":29.13,"low":28,"open":28.38,"volume":1923300},{"timestamp":975076200,"date":"2000-11-24","index":6588,"close":28.44,"high":29.38,"low":28.44,"open":29.38,"volume":1501600},{"timestamp":975335400,"date":"2000-11-27","index":6589,"close":29,"high":30.13,"low":28.88,"open":29,"volume":5662800},{"timestamp":975421800,"date":"2000-11-28","index":6590,"close":29,"high":29.5,"low":28.38,"open":29.06,"volume":3200600},{"timestamp":975508200,"date":"2000-11-29","index":6591,"close":30.13,"high":30.44,"low":28.75,"open":28.75,"volume":4137500}]}] +[{"date":"2025-08-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-20","estimated":2.3,"reported":null,"pre":[],"post":[]},{"date":"2024-08-21","estimated":2.18,"reported":2.57,"pre":[{"timestamp":1722951000,"date":"2024-08-06","index":12546,"close":133.85,"high":135.91,"low":133.25,"open":134.51,"volume":5005500},{"timestamp":1723037400,"date":"2024-08-07","index":12547,"close":133.47,"high":137.75,"low":133.34,"open":136.18,"volume":3209700},{"timestamp":1723123800,"date":"2024-08-08","index":12548,"close":133.97,"high":135.99,"low":133.07,"open":134.79,"volume":3894000},{"timestamp":1723210200,"date":"2024-08-09","index":12549,"close":135.5,"high":135.6,"low":132.75,"open":133.61,"volume":3778100},{"timestamp":1723469400,"date":"2024-08-12","index":12550,"close":135.02,"high":136.54,"low":134.12,"open":134.59,"volume":3695600},{"timestamp":1723555800,"date":"2024-08-13","index":12551,"close":136.66,"high":136.91,"low":133.67,"open":135.68,"volume":3319800},{"timestamp":1723642200,"date":"2024-08-14","index":12552,"close":135.76,"high":136.91,"low":135.51,"open":136.7,"volume":4838000},{"timestamp":1723728600,"date":"2024-08-15","index":12553,"close":141.66,"high":143.88,"low":140.56,"open":143.29,"volume":4640600},{"timestamp":1723815000,"date":"2024-08-16","index":12554,"close":144.04,"high":144.24,"low":140.89,"open":141.12,"volume":3473900},{"timestamp":1724074200,"date":"2024-08-19","index":12555,"close":144.63,"high":148.64,"low":144.42,"open":144.5,"volume":4427000},{"timestamp":1724160600,"date":"2024-08-20","index":12556,"close":144.33,"high":145.7,"low":142.88,"open":144.5,"volume":6815100}],"post":[{"timestamp":1724247000,"date":"2024-08-21","index":12557,"close":159.25,"high":167.4,"low":158.97,"open":167.33,"volume":25572100},{"timestamp":1724333400,"date":"2024-08-22","index":12558,"close":156.82,"high":160.12,"low":156.42,"open":159.9,"volume":7452400},{"timestamp":1724419800,"date":"2024-08-23","index":12559,"close":158.5,"high":159.62,"low":156.74,"open":157.58,"volume":3188300},{"timestamp":1724679000,"date":"2024-08-26","index":12560,"close":158.9,"high":161.84,"low":157.97,"open":159.31,"volume":3655200},{"timestamp":1724765400,"date":"2024-08-27","index":12561,"close":158.68,"high":159.77,"low":157.76,"open":158.9,"volume":3252300},{"timestamp":1724851800,"date":"2024-08-28","index":12562,"close":156.86,"high":158.32,"low":155.69,"open":157.75,"volume":2666500},{"timestamp":1724938200,"date":"2024-08-29","index":12563,"close":153.42,"high":156.26,"low":152.47,"open":156.26,"volume":3879500},{"timestamp":1725024600,"date":"2024-08-30","index":12564,"close":153.62,"high":154.15,"low":152.19,"open":153.69,"volume":3933200},{"timestamp":1725370200,"date":"2024-09-03","index":12565,"close":151.8,"high":154.96,"low":151.35,"open":152.99,"volume":4071000},{"timestamp":1725456600,"date":"2024-09-04","index":12566,"close":152.48,"high":153.74,"low":148.87,"open":152.65,"volume":3841000},{"timestamp":1725543000,"date":"2024-09-05","index":12567,"close":151.9,"high":153.55,"low":150.67,"open":153.06,"volume":3358900}]},{"date":"2024-05-22","estimated":2.06,"reported":2.03,"pre":[{"timestamp":1715088600,"date":"2024-05-07","index":12484,"close":160.41,"high":162.36,"low":159.84,"open":161.07,"volume":3492500},{"timestamp":1715175000,"date":"2024-05-08","index":12485,"close":159.59,"high":161.25,"low":158.99,"open":159,"volume":2678300},{"timestamp":1715261400,"date":"2024-05-09","index":12486,"close":164.32,"high":164.4,"low":159.04,"open":159.44,"volume":2538000},{"timestamp":1715347800,"date":"2024-05-10","index":12487,"close":163.13,"high":165.65,"low":161.7,"open":164.61,"volume":2414100},{"timestamp":1715607000,"date":"2024-05-13","index":12488,"close":160.9,"high":164.4,"low":160.59,"open":164.21,"volume":2629000},{"timestamp":1715693400,"date":"2024-05-14","index":12489,"close":158.96,"high":161.6,"low":158.58,"open":160.3,"volume":2707900},{"timestamp":1715779800,"date":"2024-05-15","index":12490,"close":157.51,"high":161.08,"low":157.04,"open":160.61,"volume":2563700},{"timestamp":1715866200,"date":"2024-05-16","index":12491,"close":160.65,"high":163.65,"low":159.72,"open":160.25,"volume":5232900},{"timestamp":1715952600,"date":"2024-05-17","index":12492,"close":160.13,"high":160.47,"low":159.1,"open":160.18,"volume":4005500},{"timestamp":1716211800,"date":"2024-05-20","index":12493,"close":156.71,"high":160.8,"low":155.96,"open":159.9,"volume":4429200},{"timestamp":1716298200,"date":"2024-05-21","index":12494,"close":155.78,"high":156.84,"low":154.65,"open":156.71,"volume":6291000}],"post":[{"timestamp":1716384600,"date":"2024-05-22","index":12495,"close":143.27,"high":145.67,"low":139.98,"open":140.54,"volume":18724000},{"timestamp":1716471000,"date":"2024-05-23","index":12496,"close":144.41,"high":145.58,"low":141.76,"open":142.5,"volume":6661100},{"timestamp":1716557400,"date":"2024-05-24","index":12497,"close":145.23,"high":145.73,"low":143.56,"open":144.9,"volume":3549300},{"timestamp":1716903000,"date":"2024-05-28","index":12498,"close":147.1,"high":147.44,"low":144.53,"open":145,"volume":4344300},{"timestamp":1716989400,"date":"2024-05-29","index":12499,"close":147.74,"high":148.13,"low":145.5,"open":146.05,"volume":3038500},{"timestamp":1717075800,"date":"2024-05-30","index":12500,"close":149.87,"high":150.36,"low":147.92,"open":148.52,"volume":4239400},{"timestamp":1717162200,"date":"2024-05-31","index":12501,"close":156.16,"high":156.93,"low":148.76,"open":148.88,"volume":7501000},{"timestamp":1717421400,"date":"2024-06-03","index":12502,"close":153.03,"high":154.49,"low":151.38,"open":152.09,"volume":4162500},{"timestamp":1717507800,"date":"2024-06-04","index":12503,"close":150.55,"high":154.19,"low":150.11,"open":152.37,"volume":4683700},{"timestamp":1717594200,"date":"2024-06-05","index":12504,"close":147.35,"high":150.98,"low":146.75,"open":150.5,"volume":5746100},{"timestamp":1717680600,"date":"2024-06-06","index":12505,"close":145.13,"high":147.19,"low":145.05,"open":146.7,"volume":4682900}]},{"date":"2024-03-05","estimated":2.42,"reported":2.98,"pre":[{"timestamp":1708093800,"date":"2024-02-16","index":12429,"close":149.61,"high":150.29,"low":145.13,"open":145.73,"volume":4318400},{"timestamp":1708439400,"date":"2024-02-20","index":12430,"close":149.89,"high":152.11,"low":149.21,"open":150,"volume":3474400},{"timestamp":1708525800,"date":"2024-02-21","index":12431,"close":148.79,"high":149.85,"low":147.86,"open":149.31,"volume":2307600},{"timestamp":1708612200,"date":"2024-02-22","index":12432,"close":150.34,"high":150.98,"low":147.99,"open":148.79,"volume":2503800},{"timestamp":1708698600,"date":"2024-02-23","index":12433,"close":151.48,"high":152.78,"low":150.41,"open":150.98,"volume":3503600},{"timestamp":1708957800,"date":"2024-02-26","index":12434,"close":150.15,"high":150.95,"low":149.1,"open":150.61,"volume":3856900},{"timestamp":1709044200,"date":"2024-02-27","index":12435,"close":151.99,"high":152.31,"low":150.45,"open":150.79,"volume":2851700},{"timestamp":1709130600,"date":"2024-02-28","index":12436,"close":151.44,"high":152.25,"low":150.65,"open":151.33,"volume":2298300},{"timestamp":1709217000,"date":"2024-02-29","index":12437,"close":152.92,"high":153.65,"low":152,"open":152.39,"volume":4447800},{"timestamp":1709303400,"date":"2024-03-01","index":12438,"close":155.29,"high":155.54,"low":152,"open":153.24,"volume":4284000},{"timestamp":1709562600,"date":"2024-03-04","index":12439,"close":150.49,"high":154.77,"low":150.09,"open":153.19,"volume":9096100}],"post":[{"timestamp":1709649000,"date":"2024-03-05","index":12440,"close":168.58,"high":170.47,"low":165.21,"open":166.06,"volume":22986800},{"timestamp":1709735400,"date":"2024-03-06","index":12441,"close":173.54,"high":175.53,"low":171.6,"open":172.22,"volume":8955200},{"timestamp":1709821800,"date":"2024-03-07","index":12442,"close":171.54,"high":175.27,"low":171.32,"open":175,"volume":3644700},{"timestamp":1709908200,"date":"2024-03-08","index":12443,"close":169.72,"high":172.29,"low":169.45,"open":171.34,"volume":3361800},{"timestamp":1710163800,"date":"2024-03-11","index":12444,"close":168.07,"high":170.58,"low":166.68,"open":170.19,"volume":3142400},{"timestamp":1710250200,"date":"2024-03-12","index":12445,"close":167.57,"high":169.06,"low":167.53,"open":168.64,"volume":2292100},{"timestamp":1710336600,"date":"2024-03-13","index":12446,"close":166.67,"high":167.54,"low":164.19,"open":167.24,"volume":5546300},{"timestamp":1710423000,"date":"2024-03-14","index":12447,"close":164.31,"high":167.17,"low":163.04,"open":166.76,"volume":3365900},{"timestamp":1710509400,"date":"2024-03-15","index":12448,"close":164.22,"high":165.25,"low":162.71,"open":162.87,"volume":5074900},{"timestamp":1710768600,"date":"2024-03-18","index":12449,"close":167.59,"high":168.19,"low":163.44,"open":163.98,"volume":3189600},{"timestamp":1710855000,"date":"2024-03-19","index":12450,"close":168.21,"high":168.61,"low":166.3,"open":167.07,"volume":2290500}]},{"date":"2023-11-15","estimated":1.48,"reported":2.1,"pre":[{"timestamp":1698759000,"date":"2023-10-31","index":12355,"close":110.79,"high":111.28,"low":108.46,"open":108.88,"volume":5549400},{"timestamp":1698845400,"date":"2023-11-01","index":12356,"close":109.54,"high":111.08,"low":108.61,"open":111.08,"volume":3081500},{"timestamp":1698931800,"date":"2023-11-02","index":12357,"close":111.07,"high":111.83,"low":108.92,"open":110.24,"volume":3817800},{"timestamp":1699018200,"date":"2023-11-03","index":12358,"close":112.85,"high":114.21,"low":112.08,"open":112.2,"volume":4340100},{"timestamp":1699281000,"date":"2023-11-06","index":12359,"close":111.05,"high":113.44,"low":110.92,"open":113.29,"volume":3696200},{"timestamp":1699367400,"date":"2023-11-07","index":12360,"close":111.35,"high":112.67,"low":110.8,"open":110.83,"volume":2859100},{"timestamp":1699453800,"date":"2023-11-08","index":12361,"close":109.85,"high":111.94,"low":109.3,"open":111.04,"volume":4514000},{"timestamp":1699540200,"date":"2023-11-09","index":12362,"close":106.79,"high":110.31,"low":106.33,"open":110.31,"volume":5604600},{"timestamp":1699626600,"date":"2023-11-10","index":12363,"close":108.33,"high":108.63,"low":105.23,"open":107.11,"volume":6235800},{"timestamp":1699885800,"date":"2023-11-13","index":12364,"close":107.3,"high":108.83,"low":107.13,"open":108.72,"volume":4016000},{"timestamp":1699972200,"date":"2023-11-14","index":12365,"close":110.79,"high":112.31,"low":108.08,"open":108.25,"volume":7656100}],"post":[{"timestamp":1700058600,"date":"2023-11-15","index":12366,"close":130.46,"high":131.53,"low":124.88,"open":126.08,"volume":32230800},{"timestamp":1700145000,"date":"2023-11-16","index":12367,"close":129.94,"high":130.81,"low":127.19,"open":127.26,"volume":12033200},{"timestamp":1700231400,"date":"2023-11-17","index":12368,"close":129.89,"high":131.09,"low":128.9,"open":130.38,"volume":5982500},{"timestamp":1700490600,"date":"2023-11-20","index":12369,"close":129.65,"high":130.23,"low":128.37,"open":129.35,"volume":5810200},{"timestamp":1700577000,"date":"2023-11-21","index":12370,"close":130.8,"high":130.87,"low":128.71,"open":130.22,"volume":4057900},{"timestamp":1700663400,"date":"2023-11-22","index":12371,"close":130.5,"high":132.36,"low":129.89,"open":130.5,"volume":3587900},{"timestamp":1700836200,"date":"2023-11-24","index":12372,"close":131.46,"high":131.47,"low":129.76,"open":130.5,"volume":1863100},{"timestamp":1701095400,"date":"2023-11-27","index":12373,"close":131.33,"high":132.35,"low":130.25,"open":131.15,"volume":3736700},{"timestamp":1701181800,"date":"2023-11-28","index":12374,"close":131.67,"high":131.8,"low":130.22,"open":131.33,"volume":3804900},{"timestamp":1701268200,"date":"2023-11-29","index":12375,"close":131.32,"high":133.1,"low":131.17,"open":131.96,"volume":2918900},{"timestamp":1701354600,"date":"2023-11-30","index":12376,"close":133.81,"high":133.96,"low":130.39,"open":132.21,"volume":5759500}]},{"date":"2023-08-16","estimated":1.39,"reported":1.8,"pre":[{"timestamp":1690896600,"date":"2023-08-01","index":12291,"close":132.99,"high":136.54,"low":132.95,"open":136.33,"volume":4060700},{"timestamp":1690983000,"date":"2023-08-02","index":12292,"close":133.54,"high":134.09,"low":131.82,"open":132.2,"volume":3562700},{"timestamp":1691069400,"date":"2023-08-03","index":12293,"close":132.73,"high":134.04,"low":132.6,"open":133.23,"volume":3723100},{"timestamp":1691155800,"date":"2023-08-04","index":12294,"close":132.53,"high":134.62,"low":131.97,"open":133.8,"volume":3479900},{"timestamp":1691415000,"date":"2023-08-07","index":12295,"close":131.94,"high":133.7,"low":131.34,"open":133.02,"volume":3036700},{"timestamp":1691501400,"date":"2023-08-08","index":12296,"close":130.98,"high":131.21,"low":129.35,"open":130.62,"volume":4359100},{"timestamp":1691587800,"date":"2023-08-09","index":12297,"close":130.6,"high":132.07,"low":130.26,"open":131.35,"volume":2761200},{"timestamp":1691674200,"date":"2023-08-10","index":12298,"close":130.92,"high":132.51,"low":130.52,"open":131.25,"volume":4375600},{"timestamp":1691760600,"date":"2023-08-11","index":12299,"close":131.05,"high":131.69,"low":130.02,"open":130.03,"volume":3802400},{"timestamp":1692019800,"date":"2023-08-14","index":12300,"close":129.42,"high":131.82,"low":128.87,"open":130.73,"volume":4425100},{"timestamp":1692106200,"date":"2023-08-15","index":12301,"close":125.05,"high":129.32,"low":124.96,"open":127.95,"volume":9416500}],"post":[{"timestamp":1692192600,"date":"2023-08-16","index":12302,"close":128.75,"high":135.25,"low":127.53,"open":135,"volume":23754400},{"timestamp":1692279000,"date":"2023-08-17","index":12303,"close":130.11,"high":132.85,"low":128.43,"open":128.54,"volume":8659600},{"timestamp":1692365400,"date":"2023-08-18","index":12304,"close":131.21,"high":132.42,"low":129.06,"open":129.61,"volume":5754500},{"timestamp":1692624600,"date":"2023-08-21","index":12305,"close":127.79,"high":131.75,"low":127.43,"open":130.49,"volume":5928600},{"timestamp":1692711000,"date":"2023-08-22","index":12306,"close":124.94,"high":126.07,"low":122.64,"open":125.52,"volume":8792900},{"timestamp":1692797400,"date":"2023-08-23","index":12307,"close":123.21,"high":125.39,"low":122.79,"open":124.32,"volume":4797500},{"timestamp":1692883800,"date":"2023-08-24","index":12308,"close":124.1,"high":124.44,"low":122.12,"open":122.62,"volume":4308100},{"timestamp":1692970200,"date":"2023-08-25","index":12309,"close":121.79,"high":124.1,"low":120.75,"open":124,"volume":7279700},{"timestamp":1693229400,"date":"2023-08-28","index":12310,"close":123.43,"high":123.73,"low":121.44,"open":121.93,"volume":5116600},{"timestamp":1693315800,"date":"2023-08-29","index":12311,"close":126.16,"high":127.66,"low":123.77,"open":123.82,"volume":5267400},{"timestamp":1693402200,"date":"2023-08-30","index":12312,"close":126.95,"high":127.35,"low":125.37,"open":125.77,"volume":3276700}]},{"date":"2023-05-17","estimated":1.76,"reported":2.05,"pre":[{"timestamp":1683034200,"date":"2023-05-02","index":12229,"close":155.72,"high":156.8,"low":153.57,"open":156.55,"volume":2277400},{"timestamp":1683120600,"date":"2023-05-03","index":12230,"close":154.57,"high":158.62,"low":154.34,"open":155.32,"volume":2385700},{"timestamp":1683207000,"date":"2023-05-04","index":12231,"close":152.53,"high":154.5,"low":150.87,"open":154.18,"volume":2653600},{"timestamp":1683293400,"date":"2023-05-05","index":12232,"close":156.3,"high":157.77,"low":154.17,"open":154.49,"volume":2186900},{"timestamp":1683552600,"date":"2023-05-08","index":12233,"close":156.5,"high":157.79,"low":155.65,"open":156.48,"volume":1495200},{"timestamp":1683639000,"date":"2023-05-09","index":12234,"close":157.42,"high":157.86,"low":155.42,"open":155.7,"volume":1886000},{"timestamp":1683725400,"date":"2023-05-10","index":12235,"close":157.73,"high":159.3,"low":155.02,"open":158.18,"volume":2804800},{"timestamp":1683811800,"date":"2023-05-11","index":12236,"close":158.87,"high":159.31,"low":156.54,"open":157.38,"volume":2832000},{"timestamp":1683898200,"date":"2023-05-12","index":12237,"close":157.99,"high":159.3,"low":156.03,"open":157.8,"volume":3361600},{"timestamp":1684157400,"date":"2023-05-15","index":12238,"close":160.57,"high":160.79,"low":157.4,"open":157.97,"volume":4055200},{"timestamp":1684243800,"date":"2023-05-16","index":12239,"close":156.91,"high":160.85,"low":154.7,"open":157.38,"volume":5805900}],"post":[{"timestamp":1684330200,"date":"2023-05-17","index":12240,"close":160.96,"high":162.84,"low":155.12,"open":155.8,"volume":8387700},{"timestamp":1684416600,"date":"2023-05-18","index":12241,"close":154.18,"high":161.62,"low":153.25,"open":160.87,"volume":7881600},{"timestamp":1684503000,"date":"2023-05-19","index":12242,"close":152.28,"high":155.27,"low":150.93,"open":154.9,"volume":4454700},{"timestamp":1684762200,"date":"2023-05-22","index":12243,"close":151.91,"high":152.74,"low":149.77,"open":151,"volume":3717000},{"timestamp":1684848600,"date":"2023-05-23","index":12244,"close":147.16,"high":151.33,"low":146.94,"open":150.33,"volume":4374100},{"timestamp":1684935000,"date":"2023-05-24","index":12245,"close":143.1,"high":145.89,"low":142.13,"open":145.8,"volume":6738300},{"timestamp":1685021400,"date":"2023-05-25","index":12246,"close":140.75,"high":142.2,"low":138.65,"open":142.18,"volume":7409500},{"timestamp":1685107800,"date":"2023-05-26","index":12247,"close":138.93,"high":140.48,"low":137.21,"open":140.31,"volume":8100400},{"timestamp":1685453400,"date":"2023-05-30","index":12248,"close":133.84,"high":138.89,"low":133.58,"open":138.22,"volume":10931900},{"timestamp":1685539800,"date":"2023-05-31","index":12249,"close":130.93,"high":135.26,"low":130.63,"open":134.24,"volume":20234400},{"timestamp":1685626200,"date":"2023-06-01","index":12250,"close":131.16,"high":132.03,"low":126.75,"open":128.6,"volume":13678400}]},{"date":"2023-02-28","estimated":1.4,"reported":1.89,"pre":[{"timestamp":1676039400,"date":"2023-02-10","index":12174,"close":170.02,"high":171.2,"low":168.79,"open":170.32,"volume":1841400},{"timestamp":1676298600,"date":"2023-02-13","index":12175,"close":173.32,"high":173.5,"low":170.33,"open":170.99,"volume":2432600},{"timestamp":1676385000,"date":"2023-02-14","index":12176,"close":171.17,"high":172.98,"low":168.84,"open":171.55,"volume":2418400},{"timestamp":1676471400,"date":"2023-02-15","index":12177,"close":176.02,"high":176.29,"low":169.95,"open":170.01,"volume":2954400},{"timestamp":1676557800,"date":"2023-02-16","index":12178,"close":174.54,"high":177.29,"low":173.77,"open":174.2,"volume":2318700},{"timestamp":1676644200,"date":"2023-02-17","index":12179,"close":173.22,"high":173.52,"low":170.89,"open":173.35,"volume":2678100},{"timestamp":1676989800,"date":"2023-02-21","index":12180,"close":166.22,"high":170.99,"low":166.17,"open":169.52,"volume":4133600},{"timestamp":1677076200,"date":"2023-02-22","index":12181,"close":165.72,"high":169.3,"low":165.2,"open":165.6,"volume":2941000},{"timestamp":1677162600,"date":"2023-02-23","index":12182,"close":165.5,"high":165.9,"low":161.87,"open":165.9,"volume":2718500},{"timestamp":1677249000,"date":"2023-02-24","index":12183,"close":166.96,"high":167.43,"low":163,"open":164.08,"volume":2888800},{"timestamp":1677508200,"date":"2023-02-27","index":12184,"close":166.81,"high":169.87,"low":165.48,"open":168.67,"volume":5245000}],"post":[{"timestamp":1677594600,"date":"2023-02-28","index":12185,"close":168.5,"high":172.67,"low":167.1,"open":168.73,"volume":10669300},{"timestamp":1677681000,"date":"2023-03-01","index":12186,"close":162.4,"high":168.4,"low":160.8,"open":168.16,"volume":5835700},{"timestamp":1677767400,"date":"2023-03-02","index":12187,"close":165.94,"high":165.99,"low":160.95,"open":161.21,"volume":2829200},{"timestamp":1677853800,"date":"2023-03-03","index":12188,"close":166,"high":166.21,"low":164.32,"open":166.15,"volume":2318600},{"timestamp":1678113000,"date":"2023-03-06","index":12189,"close":165.2,"high":166.76,"low":164.52,"open":166.59,"volume":2220900},{"timestamp":1678199400,"date":"2023-03-07","index":12190,"close":162.82,"high":166.62,"low":162.58,"open":165.83,"volume":2410800},{"timestamp":1678285800,"date":"2023-03-08","index":12191,"close":163.51,"high":163.73,"low":162.17,"open":162.9,"volume":1752700},{"timestamp":1678372200,"date":"2023-03-09","index":12192,"close":160.64,"high":164.7,"low":160.47,"open":164.31,"volume":1872200},{"timestamp":1678458600,"date":"2023-03-10","index":12193,"close":158.18,"high":161.87,"low":157.51,"open":160.27,"volume":2754200},{"timestamp":1678714200,"date":"2023-03-13","index":12194,"close":157.92,"high":160.73,"low":156.23,"open":156.32,"volume":2342500},{"timestamp":1678800600,"date":"2023-03-14","index":12195,"close":158.37,"high":160.32,"low":156.55,"open":159.77,"volume":2574200}]},{"date":"2022-11-16","estimated":2.13,"reported":1.54,"pre":[{"timestamp":1667309400,"date":"2022-11-01","index":12105,"close":164.59,"high":166.98,"low":162.57,"open":166.44,"volume":3051000},{"timestamp":1667395800,"date":"2022-11-02","index":12106,"close":160.2,"high":165.89,"low":160.08,"open":164.58,"volume":3377900},{"timestamp":1667482200,"date":"2022-11-03","index":12107,"close":159.8,"high":160.79,"low":157.75,"open":157.98,"volume":3041600},{"timestamp":1667568600,"date":"2022-11-04","index":12108,"close":159.63,"high":162.75,"low":156.26,"open":162.41,"volume":2653500},{"timestamp":1667831400,"date":"2022-11-07","index":12109,"close":159.87,"high":161.41,"low":158,"open":161.24,"volume":2424100},{"timestamp":1667917800,"date":"2022-11-08","index":12110,"close":161.62,"high":164.66,"low":159.81,"open":161.32,"volume":3284600},{"timestamp":1668004200,"date":"2022-11-09","index":12111,"close":152.99,"high":161.59,"low":152.5,"open":161.08,"volume":4018400},{"timestamp":1668090600,"date":"2022-11-10","index":12112,"close":164.38,"high":164.55,"low":158.39,"open":158.94,"volume":4962900},{"timestamp":1668177000,"date":"2022-11-11","index":12113,"close":173.32,"high":174.83,"low":164.95,"open":165.12,"volume":5828300},{"timestamp":1668436200,"date":"2022-11-14","index":12114,"close":173.26,"high":176.8,"low":172.35,"open":172.64,"volume":5753800},{"timestamp":1668522600,"date":"2022-11-15","index":12115,"close":178.98,"high":180.46,"low":176.9,"open":177,"volume":8606000}],"post":[{"timestamp":1668609000,"date":"2022-11-16","index":12116,"close":155.47,"high":158.49,"low":148.75,"open":149.85,"volume":36731500},{"timestamp":1668695400,"date":"2022-11-17","index":12117,"close":162.01,"high":162.18,"low":152.72,"open":153.48,"volume":11300500},{"timestamp":1668781800,"date":"2022-11-18","index":12118,"close":162.88,"high":164.7,"low":160,"open":161.98,"volume":7280900},{"timestamp":1669041000,"date":"2022-11-21","index":12119,"close":158.02,"high":161.93,"low":156.77,"open":161.08,"volume":5964700},{"timestamp":1669127400,"date":"2022-11-22","index":12120,"close":157.86,"high":159.91,"low":155.75,"open":158.79,"volume":6364100},{"timestamp":1669213800,"date":"2022-11-23","index":12121,"close":163.41,"high":164.14,"low":158.25,"open":158.48,"volume":4833500},{"timestamp":1669386600,"date":"2022-11-25","index":12122,"close":163.38,"high":163.96,"low":161.6,"open":163.5,"volume":1883000},{"timestamp":1669645800,"date":"2022-11-28","index":12123,"close":165.37,"high":166.89,"low":162.81,"open":162.81,"volume":4624100},{"timestamp":1669732200,"date":"2022-11-29","index":12124,"close":166.37,"high":166.97,"low":161.51,"open":164.43,"volume":5231700},{"timestamp":1669818600,"date":"2022-11-30","index":12125,"close":167.07,"high":167.23,"low":162.74,"open":165.88,"volume":11376700},{"timestamp":1669905000,"date":"2022-12-01","index":12126,"close":165.03,"high":167.43,"low":163.05,"open":166.47,"volume":4989200}]},{"date":"2022-08-17","estimated":0.72,"reported":0.39,"pre":[{"timestamp":1659447000,"date":"2022-08-02","index":12041,"close":163.48,"high":166.33,"low":163.29,"open":164.52,"volume":3109400},{"timestamp":1659533400,"date":"2022-08-03","index":12042,"close":167.92,"high":169.65,"low":164.38,"open":164.38,"volume":4057000},{"timestamp":1659619800,"date":"2022-08-04","index":12043,"close":166.56,"high":168.5,"low":165.73,"open":167.63,"volume":3157600},{"timestamp":1659706200,"date":"2022-08-05","index":12044,"close":166.13,"high":166.9,"low":164.4,"open":165.05,"volume":2205400},{"timestamp":1659965400,"date":"2022-08-08","index":12045,"close":166.97,"high":170.99,"low":166.43,"open":166.66,"volume":2806400},{"timestamp":1660051800,"date":"2022-08-09","index":12046,"close":165.12,"high":166.08,"low":163.91,"open":165.77,"volume":2608600},{"timestamp":1660138200,"date":"2022-08-10","index":12047,"close":169.67,"high":172.93,"low":167.75,"open":169.04,"volume":4539900},{"timestamp":1660224600,"date":"2022-08-11","index":12048,"close":169.6,"high":172.99,"low":168.88,"open":171.07,"volume":4278800},{"timestamp":1660311000,"date":"2022-08-12","index":12049,"close":172.48,"high":172.49,"low":170.05,"open":171.07,"volume":2357300},{"timestamp":1660570200,"date":"2022-08-15","index":12050,"close":173.39,"high":174.16,"low":170.2,"open":171.83,"volume":3788600},{"timestamp":1660656600,"date":"2022-08-16","index":12051,"close":180.19,"high":183.89,"low":175.56,"open":177.11,"volume":9057600}],"post":[{"timestamp":1660743000,"date":"2022-08-17","index":12052,"close":175.34,"high":177.99,"low":170.83,"open":174.16,"volume":13409000},{"timestamp":1660829400,"date":"2022-08-18","index":12053,"close":173.05,"high":175.14,"low":171.58,"open":173.98,"volume":4241300},{"timestamp":1660915800,"date":"2022-08-19","index":12054,"close":167.04,"high":171.92,"low":166.79,"open":171.83,"volume":5015800},{"timestamp":1661175000,"date":"2022-08-22","index":12055,"close":161.96,"high":165.98,"low":161.36,"open":165.07,"volume":4630100},{"timestamp":1661261400,"date":"2022-08-23","index":12056,"close":161.97,"high":162.82,"low":160.15,"open":161.94,"volume":3795100},{"timestamp":1661347800,"date":"2022-08-24","index":12057,"close":163.13,"high":164.54,"low":159.72,"open":162.07,"volume":3407100},{"timestamp":1661434200,"date":"2022-08-25","index":12058,"close":167.5,"high":167.55,"low":161.6,"open":162.63,"volume":3071400},{"timestamp":1661520600,"date":"2022-08-26","index":12059,"close":160.62,"high":168.12,"low":160.6,"open":168.01,"volume":3607600},{"timestamp":1661779800,"date":"2022-08-29","index":12060,"close":158.69,"high":160.45,"low":158.16,"open":159.25,"volume":2531100},{"timestamp":1661866200,"date":"2022-08-30","index":12061,"close":160.78,"high":161.09,"low":157.18,"open":158.7,"volume":3249700},{"timestamp":1661952600,"date":"2022-08-31","index":12062,"close":160.34,"high":161.31,"low":158.26,"open":161.25,"volume":4901300}]},{"date":"2022-05-18","estimated":3.07,"reported":2.19,"pre":[{"timestamp":1651584600,"date":"2022-05-03","index":11979,"close":232.54,"high":234.49,"low":229.5,"open":231.04,"volume":3027600},{"timestamp":1651671000,"date":"2022-05-04","index":11980,"close":237.43,"high":238.59,"low":229.14,"open":231.85,"volume":3256300},{"timestamp":1651757400,"date":"2022-05-05","index":11981,"close":230.76,"high":235.86,"low":228.3,"open":235.61,"volume":3466500},{"timestamp":1651843800,"date":"2022-05-06","index":11982,"close":225.21,"high":229.66,"low":222.65,"open":225.85,"volume":3683300},{"timestamp":1652103000,"date":"2022-05-09","index":11983,"close":224.2,"high":228.18,"low":222.32,"open":223.2,"volume":4672300},{"timestamp":1652189400,"date":"2022-05-10","index":11984,"close":219.11,"high":228.75,"low":216.69,"open":226.59,"volume":3748000},{"timestamp":1652275800,"date":"2022-05-11","index":11985,"close":213.49,"high":220.92,"low":212.38,"open":219.4,"volume":3193600},{"timestamp":1652362200,"date":"2022-05-12","index":11986,"close":217.27,"high":220.82,"low":213.06,"open":213.36,"volume":3547400},{"timestamp":1652448600,"date":"2022-05-13","index":11987,"close":219.73,"high":223.3,"low":217.81,"open":219.99,"volume":3146700},{"timestamp":1652707800,"date":"2022-05-16","index":11988,"close":219.25,"high":221.65,"low":216.27,"open":220.11,"volume":3345600},{"timestamp":1652794200,"date":"2022-05-17","index":11989,"close":215.28,"high":215.58,"low":209.13,"open":210.63,"volume":6641600}],"post":[{"timestamp":1652880600,"date":"2022-05-18","index":11990,"close":161.61,"high":168,"low":155.2,"open":163.07,"volume":50936800},{"timestamp":1652967000,"date":"2022-05-19","index":11991,"close":153.43,"high":161.43,"low":151.28,"open":161.27,"volume":23319000},{"timestamp":1653053400,"date":"2022-05-20","index":11992,"close":155.36,"high":155.8,"low":150.89,"open":153.62,"volume":12300200},{"timestamp":1653312600,"date":"2022-05-23","index":11993,"close":153.9,"high":156.11,"low":153.28,"open":154.99,"volume":7700100},{"timestamp":1653399000,"date":"2022-05-24","index":11994,"close":149.95,"high":152.09,"low":145.51,"open":151.58,"volume":10936600},{"timestamp":1653485400,"date":"2022-05-25","index":11995,"close":156.42,"high":156.98,"low":149.52,"open":150.24,"volume":8107700},{"timestamp":1653571800,"date":"2022-05-26","index":11996,"close":163.2,"high":163.33,"low":157.85,"open":157.98,"volume":7369700},{"timestamp":1653658200,"date":"2022-05-27","index":11997,"close":167.14,"high":167.2,"low":163.2,"open":163.24,"volume":6315500},{"timestamp":1654003800,"date":"2022-05-31","index":11998,"close":161.88,"high":166.79,"low":161.43,"open":166.51,"volume":8942100},{"timestamp":1654090200,"date":"2022-06-01","index":11999,"close":156.52,"high":163.16,"low":156.48,"open":161.88,"volume":4480900},{"timestamp":1654176600,"date":"2022-06-02","index":12000,"close":160.91,"high":161.06,"low":156.08,"open":156.56,"volume":4366000}]},{"date":"2022-03-01","estimated":2.86,"reported":3.19,"pre":[{"timestamp":1644589800,"date":"2022-02-11","index":11924,"close":211.56,"high":214.75,"low":210.79,"open":214.16,"volume":2852400},{"timestamp":1644849000,"date":"2022-02-14","index":11925,"close":208.57,"high":211.5,"low":205.71,"open":211.19,"volume":4066700},{"timestamp":1644935400,"date":"2022-02-15","index":11926,"close":207.18,"high":209.32,"low":205.8,"open":209.32,"volume":4739300},{"timestamp":1645021800,"date":"2022-02-16","index":11927,"close":207.81,"high":208.85,"low":204.8,"open":206.88,"volume":3340600},{"timestamp":1645108200,"date":"2022-02-17","index":11928,"close":204,"high":206.95,"low":203.87,"open":206.59,"volume":3865900},{"timestamp":1645194600,"date":"2022-02-18","index":11929,"close":204.39,"high":206.63,"low":203.48,"open":204.52,"volume":3321700},{"timestamp":1645540200,"date":"2022-02-22","index":11930,"close":196.35,"high":203.18,"low":194.5,"open":202.63,"volume":5621300},{"timestamp":1645626600,"date":"2022-02-23","index":11931,"close":189.9,"high":197.87,"low":189.61,"open":196.9,"volume":4471300},{"timestamp":1645713000,"date":"2022-02-24","index":11932,"close":191.55,"high":191.76,"low":184,"open":184.49,"volume":3917700},{"timestamp":1645799400,"date":"2022-02-25","index":11933,"close":199.22,"high":199.5,"low":191.32,"open":191.51,"volume":4098500},{"timestamp":1646058600,"date":"2022-02-28","index":11934,"close":199.77,"high":201.18,"low":195.84,"open":197.36,"volume":6192200}],"post":[{"timestamp":1646145000,"date":"2022-03-01","index":11935,"close":219.43,"high":227.1,"low":218.55,"open":226.83,"volume":15776100},{"timestamp":1646231400,"date":"2022-03-02","index":11936,"close":224.9,"high":226.12,"low":218.66,"open":222,"volume":6357700},{"timestamp":1646317800,"date":"2022-03-03","index":11937,"close":223.84,"high":229.19,"low":222.37,"open":226.12,"volume":4604600},{"timestamp":1646404200,"date":"2022-03-04","index":11938,"close":224.1,"high":225.09,"low":221.64,"open":222.73,"volume":3996100},{"timestamp":1646663400,"date":"2022-03-07","index":11939,"close":211.04,"high":224.61,"low":210.57,"open":224.1,"volume":5743400},{"timestamp":1646749800,"date":"2022-03-08","index":11940,"close":208.81,"high":213.91,"low":206.7,"open":211.23,"volume":4463200},{"timestamp":1646836200,"date":"2022-03-09","index":11941,"close":216,"high":218.42,"low":213.44,"open":213.72,"volume":3183200},{"timestamp":1646922600,"date":"2022-03-10","index":11942,"close":214.78,"high":215.48,"low":210.08,"open":213.6,"volume":3155300},{"timestamp":1647009000,"date":"2022-03-11","index":11943,"close":206.97,"high":216.53,"low":206.8,"open":215.66,"volume":4042600},{"timestamp":1647264600,"date":"2022-03-14","index":11944,"close":208.76,"high":210.91,"low":204.95,"open":208.21,"volume":3168500},{"timestamp":1647351000,"date":"2022-03-15","index":11945,"close":215.35,"high":216.2,"low":210.51,"open":210.51,"volume":2866700}]},{"date":"2021-11-17","estimated":2.83,"reported":3.03,"pre":[{"timestamp":1635859800,"date":"2021-11-02","index":11854,"close":260.26,"high":261.2,"low":258.54,"open":259.03,"volume":2228000},{"timestamp":1635946200,"date":"2021-11-03","index":11855,"close":260.41,"high":260.65,"low":256.72,"open":258.7,"volume":2397300},{"timestamp":1636032600,"date":"2021-11-04","index":11856,"close":260.44,"high":262.51,"low":259.42,"open":260.66,"volume":3031000},{"timestamp":1636119000,"date":"2021-11-05","index":11857,"close":254.27,"high":261.24,"low":252.81,"open":261,"volume":4060300},{"timestamp":1636381800,"date":"2021-11-08","index":11858,"close":253.33,"high":256.1,"low":252.03,"open":253.25,"volume":2523100},{"timestamp":1636468200,"date":"2021-11-09","index":11859,"close":255.16,"high":255.42,"low":252.57,"open":252.78,"volume":2346800},{"timestamp":1636554600,"date":"2021-11-10","index":11860,"close":254.05,"high":256,"low":252.65,"open":254.03,"volume":2093100},{"timestamp":1636641000,"date":"2021-11-11","index":11861,"close":256.01,"high":256.58,"low":253.7,"open":254.27,"volume":2199400},{"timestamp":1636727400,"date":"2021-11-12","index":11862,"close":260.02,"high":261.87,"low":256.68,"open":257.38,"volume":2497600},{"timestamp":1636986600,"date":"2021-11-15","index":11863,"close":264.33,"high":268.98,"low":261.4,"open":262.79,"volume":4852400},{"timestamp":1637073000,"date":"2021-11-16","index":11864,"close":266.39,"high":267.53,"low":262.74,"open":263,"volume":4355800}],"post":[{"timestamp":1637159400,"date":"2021-11-17","index":11865,"close":253.8,"high":257.17,"low":251.47,"open":253.99,"volume":11855900},{"timestamp":1637245800,"date":"2021-11-18","index":11866,"close":252.05,"high":256.64,"low":249.65,"open":256.09,"volume":5786300},{"timestamp":1637332200,"date":"2021-11-19","index":11867,"close":250.7,"high":253.88,"low":250.41,"open":251.1,"volume":3960900},{"timestamp":1637591400,"date":"2021-11-22","index":11868,"close":244.57,"high":251.68,"low":241.21,"open":251.43,"volume":5568900},{"timestamp":1637677800,"date":"2021-11-23","index":11869,"close":249.18,"high":249.72,"low":243.43,"open":245.65,"volume":4053400},{"timestamp":1637764200,"date":"2021-11-24","index":11870,"close":248.76,"high":249.62,"low":246.12,"open":247.9,"volume":3052000},{"timestamp":1637937000,"date":"2021-11-26","index":11871,"close":246.57,"high":251.46,"low":245.78,"open":248.69,"volume":3180900},{"timestamp":1638196200,"date":"2021-11-29","index":11872,"close":249.16,"high":251.58,"low":247.01,"open":248.54,"volume":3027600},{"timestamp":1638282600,"date":"2021-11-30","index":11873,"close":243.84,"high":246.99,"low":242.24,"open":246.36,"volume":7907900},{"timestamp":1638369000,"date":"2021-12-01","index":11874,"close":240.39,"high":248.4,"low":240.23,"open":245.68,"volume":3851600},{"timestamp":1638455400,"date":"2021-12-02","index":11875,"close":245.5,"high":246.62,"low":241.39,"open":241.89,"volume":3684000}]},{"date":"2021-08-18","estimated":3.49,"reported":3.64,"pre":[{"timestamp":1627997400,"date":"2021-08-03","index":11790,"close":262.2,"high":263.3,"low":257.96,"open":258.11,"volume":2545000},{"timestamp":1628083800,"date":"2021-08-04","index":11791,"close":260.53,"high":262.89,"low":260.24,"open":261.2,"volume":2397200},{"timestamp":1628170200,"date":"2021-08-05","index":11792,"close":261.4,"high":262.71,"low":259.98,"open":261.77,"volume":2202900},{"timestamp":1628256600,"date":"2021-08-06","index":11793,"close":260.09,"high":262.99,"low":259.34,"open":261.93,"volume":2441900},{"timestamp":1628515800,"date":"2021-08-09","index":11794,"close":262.41,"high":262.79,"low":260.08,"open":260.1,"volume":2508800},{"timestamp":1628602200,"date":"2021-08-10","index":11795,"close":264.07,"high":265.75,"low":262.01,"open":262.97,"volume":3369800},{"timestamp":1628688600,"date":"2021-08-11","index":11796,"close":263.01,"high":267.06,"low":262.45,"open":264.55,"volume":2939000},{"timestamp":1628775000,"date":"2021-08-12","index":11797,"close":261.88,"high":264.6,"low":261.05,"open":263.95,"volume":2266400},{"timestamp":1628861400,"date":"2021-08-13","index":11798,"close":261.54,"high":263.7,"low":260.62,"open":262.69,"volume":3070400},{"timestamp":1629120600,"date":"2021-08-16","index":11799,"close":263.15,"high":263.49,"low":256.75,"open":260.09,"volume":3397400},{"timestamp":1629207000,"date":"2021-08-17","index":11800,"close":254.65,"high":260.45,"low":252.05,"open":260.45,"volume":6620500}],"post":[{"timestamp":1629293400,"date":"2021-08-18","index":11801,"close":247.58,"high":255.79,"low":246.25,"open":248.99,"volume":8908000},{"timestamp":1629379800,"date":"2021-08-19","index":11802,"close":245.41,"high":249.53,"low":244.4,"open":244.53,"volume":5067600},{"timestamp":1629466200,"date":"2021-08-20","index":11803,"close":253.4,"high":253.98,"low":246.62,"open":246.67,"volume":4146100},{"timestamp":1629725400,"date":"2021-08-23","index":11804,"close":252.53,"high":255.22,"low":252.34,"open":254.26,"volume":2952900},{"timestamp":1629811800,"date":"2021-08-24","index":11805,"close":250.65,"high":253.5,"low":250.28,"open":253.5,"volume":2466600},{"timestamp":1629898200,"date":"2021-08-25","index":11806,"close":251.15,"high":252.26,"low":249.41,"open":250.5,"volume":2438100},{"timestamp":1629984600,"date":"2021-08-26","index":11807,"close":248.96,"high":250.51,"low":247.3,"open":250.43,"volume":2919900},{"timestamp":1630071000,"date":"2021-08-27","index":11808,"close":249.18,"high":250.47,"low":247.68,"open":248.15,"volume":2661100},{"timestamp":1630330200,"date":"2021-08-30","index":11809,"close":249.36,"high":251.38,"low":249.15,"open":249.21,"volume":2092700},{"timestamp":1630416600,"date":"2021-08-31","index":11810,"close":246.98,"high":249.6,"low":245.42,"open":249.15,"volume":3966000},{"timestamp":1630503000,"date":"2021-09-01","index":11811,"close":246.37,"high":247.55,"low":244.26,"open":247,"volume":2862700}]},{"date":"2021-05-19","estimated":2.25,"reported":3.69,"pre":[{"timestamp":1620135000,"date":"2021-05-04","index":11727,"close":211.61,"high":211.84,"low":209.1,"open":209.61,"volume":2203300},{"timestamp":1620221400,"date":"2021-05-05","index":11728,"close":212.41,"high":213.66,"low":211.68,"open":212.65,"volume":2509000},{"timestamp":1620307800,"date":"2021-05-06","index":11729,"close":213,"high":213.92,"low":211.94,"open":213.66,"volume":2226000},{"timestamp":1620394200,"date":"2021-05-07","index":11730,"close":214.71,"high":215.39,"low":212.81,"open":213.29,"volume":2298500},{"timestamp":1620653400,"date":"2021-05-10","index":11731,"close":214.03,"high":217.39,"low":213.72,"open":215.51,"volume":3092700},{"timestamp":1620739800,"date":"2021-05-11","index":11732,"close":209.24,"high":212.76,"low":206.95,"open":212.52,"volume":3297100},{"timestamp":1620826200,"date":"2021-05-12","index":11733,"close":202.96,"high":208.68,"low":202.76,"open":207.96,"volume":3857300},{"timestamp":1620912600,"date":"2021-05-13","index":11734,"close":208.61,"high":210.13,"low":203.89,"open":204.22,"volume":3132300},{"timestamp":1620999000,"date":"2021-05-14","index":11735,"close":211.16,"high":212.26,"low":209.43,"open":210.21,"volume":2650300},{"timestamp":1621258200,"date":"2021-05-17","index":11736,"close":210.02,"high":213.64,"low":209.36,"open":212.84,"volume":2583700},{"timestamp":1621344600,"date":"2021-05-18","index":11737,"close":206.43,"high":211.68,"low":206.21,"open":211.21,"volume":4794900}],"post":[{"timestamp":1621431000,"date":"2021-05-19","index":11738,"close":219.01,"high":219.82,"low":209.8,"open":210.31,"volume":13378700},{"timestamp":1621517400,"date":"2021-05-20","index":11739,"close":221.79,"high":222.8,"low":217.07,"open":218.28,"volume":7086300},{"timestamp":1621603800,"date":"2021-05-21","index":11740,"close":225.09,"high":227.08,"low":221.86,"open":222.21,"volume":5084800},{"timestamp":1621863000,"date":"2021-05-24","index":11741,"close":225.41,"high":228.5,"low":225.33,"open":226.34,"volume":3821000},{"timestamp":1621949400,"date":"2021-05-25","index":11742,"close":225.3,"high":227.27,"low":223.26,"open":225.55,"volume":4103000},{"timestamp":1622035800,"date":"2021-05-26","index":11743,"close":227.11,"high":227.95,"low":225.99,"open":226.17,"volume":3186800},{"timestamp":1622122200,"date":"2021-05-27","index":11744,"close":227.37,"high":228.84,"low":226.05,"open":227.93,"volume":6623100},{"timestamp":1622208600,"date":"2021-05-28","index":11745,"close":226.92,"high":228.35,"low":226.18,"open":228,"volume":2632400},{"timestamp":1622554200,"date":"2021-06-01","index":11746,"close":227.27,"high":228.79,"low":226.05,"open":227.56,"volume":3426400},{"timestamp":1622640600,"date":"2021-06-02","index":11747,"close":228.38,"high":229.14,"low":226.15,"open":226.41,"volume":3331400},{"timestamp":1622727000,"date":"2021-06-03","index":11748,"close":229.18,"high":230.23,"low":227.01,"open":228.34,"volume":3155400}]},{"date":"2021-03-02","estimated":2.54,"reported":2.67,"pre":[{"timestamp":1613140200,"date":"2021-02-12","index":11672,"close":191.43,"high":191.87,"low":190.2,"open":191.05,"volume":1821500},{"timestamp":1613485800,"date":"2021-02-16","index":11673,"close":190.59,"high":192.58,"low":190.15,"open":191.14,"volume":2500300},{"timestamp":1613572200,"date":"2021-02-17","index":11674,"close":193.6,"high":194.22,"low":189.1,"open":189.2,"volume":3459300},{"timestamp":1613658600,"date":"2021-02-18","index":11675,"close":191.41,"high":191.56,"low":188,"open":188.27,"volume":2983500},{"timestamp":1613745000,"date":"2021-02-19","index":11676,"close":188.82,"high":192.45,"low":188.36,"open":191.95,"volume":3120100},{"timestamp":1614004200,"date":"2021-02-22","index":11677,"close":188.99,"high":190.41,"low":187.62,"open":188.12,"volume":2152600},{"timestamp":1614090600,"date":"2021-02-23","index":11678,"close":186.36,"high":188.73,"low":184.11,"open":188.09,"volume":2828100},{"timestamp":1614177000,"date":"2021-02-24","index":11679,"close":187.08,"high":187.73,"low":184.3,"open":186.02,"volume":3738400},{"timestamp":1614263400,"date":"2021-02-25","index":11680,"close":185.08,"high":190.3,"low":184.58,"open":188.52,"volume":4355600},{"timestamp":1614349800,"date":"2021-02-26","index":11681,"close":183.44,"high":186.83,"low":182.18,"open":186.15,"volume":4340400},{"timestamp":1614609000,"date":"2021-03-01","index":11682,"close":186.09,"high":187.58,"low":184.85,"open":185.95,"volume":3683500}],"post":[{"timestamp":1614695400,"date":"2021-03-02","index":11683,"close":173.49,"high":193.58,"low":172.17,"open":188.01,"volume":22090500},{"timestamp":1614781800,"date":"2021-03-03","index":11684,"close":173.61,"high":176.87,"low":172.59,"open":175,"volume":8285300},{"timestamp":1614868200,"date":"2021-03-04","index":11685,"close":169.82,"high":174.61,"low":166.83,"open":172.37,"volume":7111700},{"timestamp":1614954600,"date":"2021-03-05","index":11686,"close":172.61,"high":174.98,"low":167.05,"open":170.28,"volume":6008100},{"timestamp":1615213800,"date":"2021-03-08","index":11687,"close":176.87,"high":178.47,"low":173.6,"open":175.27,"volume":4558600},{"timestamp":1615300200,"date":"2021-03-09","index":11688,"close":179.18,"high":180.74,"low":177.2,"open":178.32,"volume":3752400},{"timestamp":1615386600,"date":"2021-03-10","index":11689,"close":178.58,"high":181.63,"low":178.09,"open":179.97,"volume":3314800},{"timestamp":1615473000,"date":"2021-03-11","index":11690,"close":179.32,"high":180.09,"low":177.4,"open":179.15,"volume":3045200},{"timestamp":1615559400,"date":"2021-03-12","index":11691,"close":180.01,"high":180.35,"low":178.56,"open":179.9,"volume":2441900},{"timestamp":1615815000,"date":"2021-03-15","index":11692,"close":181.1,"high":181.79,"low":178.57,"open":180.44,"volume":3453100},{"timestamp":1615901400,"date":"2021-03-16","index":11693,"close":180.21,"high":180.69,"low":178.12,"open":179.96,"volume":3437300}]},{"date":"2020-11-18","estimated":1.6,"reported":2.79,"pre":[{"timestamp":1604413800,"date":"2020-11-03","index":11603,"close":156.73,"high":158.71,"low":155.43,"open":156.32,"volume":2545400},{"timestamp":1604500200,"date":"2020-11-04","index":11604,"close":156.62,"high":159.49,"low":155.25,"open":157.22,"volume":3156600},{"timestamp":1604586600,"date":"2020-11-05","index":11605,"close":158.63,"high":159.87,"low":156.54,"open":159.74,"volume":3114900},{"timestamp":1604673000,"date":"2020-11-06","index":11606,"close":161.5,"high":161.9,"low":158.53,"open":158.65,"volume":3498000},{"timestamp":1604932200,"date":"2020-11-09","index":11607,"close":154.91,"high":163.16,"low":154.75,"open":163.15,"volume":5092800},{"timestamp":1605018600,"date":"2020-11-10","index":11608,"close":158.07,"high":159.06,"low":156.56,"open":157.04,"volume":3577900},{"timestamp":1605105000,"date":"2020-11-11","index":11609,"close":159.69,"high":162.57,"low":158.75,"open":159.45,"volume":3336500},{"timestamp":1605191400,"date":"2020-11-12","index":11610,"close":159.53,"high":160.99,"low":158.64,"open":159.67,"volume":2708500},{"timestamp":1605277800,"date":"2020-11-13","index":11611,"close":162.88,"high":163.45,"low":160.6,"open":160.99,"volume":2765800},{"timestamp":1605537000,"date":"2020-11-16","index":11612,"close":165.18,"high":165.99,"low":163.35,"open":165,"volume":5035600},{"timestamp":1605623400,"date":"2020-11-17","index":11613,"close":163.04,"high":164.71,"low":160.51,"open":164,"volume":6299900}],"post":[{"timestamp":1605709800,"date":"2020-11-18","index":11614,"close":166.85,"high":172.12,"low":164.55,"open":165.94,"volume":13092300},{"timestamp":1605796200,"date":"2020-11-19","index":11615,"close":171.37,"high":173.44,"low":167.9,"open":168.71,"volume":6834900},{"timestamp":1605882600,"date":"2020-11-20","index":11616,"close":172.31,"high":174.41,"low":171.45,"open":172.22,"volume":6652900},{"timestamp":1606141800,"date":"2020-11-23","index":11617,"close":177.56,"high":179.02,"low":173.59,"open":174.25,"volume":5755700},{"timestamp":1606228200,"date":"2020-11-24","index":11618,"close":177.86,"high":179.84,"low":177.1,"open":179.76,"volume":4688400},{"timestamp":1606314600,"date":"2020-11-25","index":11619,"close":179.82,"high":180.48,"low":177.35,"open":177.73,"volume":3780700},{"timestamp":1606487400,"date":"2020-11-27","index":11620,"close":179.77,"high":181.11,"low":178.95,"open":180.81,"volume":2371900},{"timestamp":1606746600,"date":"2020-11-30","index":11621,"close":179.53,"high":180.07,"low":176.24,"open":178.25,"volume":8010000},{"timestamp":1606833000,"date":"2020-12-01","index":11622,"close":179.05,"high":181.17,"low":177.1,"open":179.81,"volume":5034900},{"timestamp":1606919400,"date":"2020-12-02","index":11623,"close":176.41,"high":178.21,"low":175.47,"open":178.02,"volume":3109300},{"timestamp":1607005800,"date":"2020-12-03","index":11624,"close":174.92,"high":176.47,"low":173.78,"open":176.47,"volume":4214600}]},{"date":"2020-08-19","estimated":1.62,"reported":3.38,"pre":[{"timestamp":1596547800,"date":"2020-08-04","index":11539,"close":130.45,"high":130.77,"low":127.58,"open":127.93,"volume":3924500},{"timestamp":1596634200,"date":"2020-08-05","index":11540,"close":129.37,"high":131.93,"low":128.66,"open":130.75,"volume":3688800},{"timestamp":1596720600,"date":"2020-08-06","index":11541,"close":129.01,"high":129.93,"low":128.13,"open":129.5,"volume":1979900},{"timestamp":1596807000,"date":"2020-08-07","index":11542,"close":131.75,"high":131.88,"low":129,"open":129.24,"volume":2303100},{"timestamp":1597066200,"date":"2020-08-10","index":11543,"close":132.94,"high":134.11,"low":131.25,"open":132.07,"volume":3002900},{"timestamp":1597152600,"date":"2020-08-11","index":11544,"close":131.72,"high":134.59,"low":131.35,"open":133.71,"volume":3915900},{"timestamp":1597239000,"date":"2020-08-12","index":11545,"close":134.6,"high":135.11,"low":132.77,"open":135.11,"volume":4860900},{"timestamp":1597325400,"date":"2020-08-13","index":11546,"close":134.81,"high":134.94,"low":133.61,"open":133.99,"volume":2324800},{"timestamp":1597411800,"date":"2020-08-14","index":11547,"close":136.53,"high":137,"low":135.22,"open":135.92,"volume":3180900},{"timestamp":1597671000,"date":"2020-08-17","index":11548,"close":138.24,"high":138.69,"low":137.4,"open":137.98,"volume":4632300},{"timestamp":1597757400,"date":"2020-08-18","index":11549,"close":136.9,"high":137.97,"low":134.67,"open":137.01,"volume":5756800}],"post":[{"timestamp":1597843800,"date":"2020-08-19","index":11550,"close":154.22,"high":154.69,"low":146.54,"open":148.5,"volume":40211800},{"timestamp":1597930200,"date":"2020-08-20","index":11551,"close":152.24,"high":156.1,"low":151.72,"open":154.93,"volume":12046000},{"timestamp":1598016600,"date":"2020-08-21","index":11552,"close":153.63,"high":155.61,"low":152.13,"open":152.33,"volume":7061400},{"timestamp":1598275800,"date":"2020-08-24","index":11553,"close":153.24,"high":154.62,"low":152.63,"open":154.5,"volume":4355300},{"timestamp":1598362200,"date":"2020-08-25","index":11554,"close":152.85,"high":154.28,"low":152.36,"open":154.15,"volume":2984400},{"timestamp":1598448600,"date":"2020-08-26","index":11555,"close":152.71,"high":153.57,"low":152.09,"open":152.75,"volume":3061600},{"timestamp":1598535000,"date":"2020-08-27","index":11556,"close":150.31,"high":152.75,"low":149.67,"open":152.66,"volume":3773100},{"timestamp":1598621400,"date":"2020-08-28","index":11557,"close":150.85,"high":151.67,"low":149.6,"open":150.31,"volume":2835600},{"timestamp":1598880600,"date":"2020-08-31","index":11558,"close":151.21,"high":151.91,"low":150.32,"open":151.14,"volume":3025600},{"timestamp":1598967000,"date":"2020-09-01","index":11559,"close":150.55,"high":151.77,"low":150.12,"open":150.61,"volume":3603500},{"timestamp":1599053400,"date":"2020-09-02","index":11560,"close":149.84,"high":150.87,"low":148.42,"open":150.5,"volume":4128200}]},{"date":"2020-05-20","estimated":0.4,"reported":0.59,"pre":[{"timestamp":1588685400,"date":"2020-05-05","index":11476,"close":111.76,"high":113.38,"low":110.47,"open":111.7,"volume":4201100},{"timestamp":1588771800,"date":"2020-05-06","index":11477,"close":113.58,"high":115.62,"low":112.56,"open":112.89,"volume":4913900},{"timestamp":1588858200,"date":"2020-05-07","index":11478,"close":113.36,"high":115.29,"low":113.1,"open":114.76,"volume":3689800},{"timestamp":1588944600,"date":"2020-05-08","index":11479,"close":115.83,"high":116.83,"low":114.12,"open":114.71,"volume":4266900},{"timestamp":1589203800,"date":"2020-05-11","index":11480,"close":120.18,"high":120.74,"low":115.93,"open":116.82,"volume":5996300},{"timestamp":1589290200,"date":"2020-05-12","index":11481,"close":119.39,"high":122.95,"low":119.39,"open":121,"volume":4897000},{"timestamp":1589376600,"date":"2020-05-13","index":11482,"close":119.14,"high":120.63,"low":118.14,"open":119.45,"volume":4677900},{"timestamp":1589463000,"date":"2020-05-14","index":11483,"close":119.94,"high":120.83,"low":117.12,"open":117.94,"volume":5635600},{"timestamp":1589549400,"date":"2020-05-15","index":11484,"close":120.94,"high":122.65,"low":119.8,"open":120.35,"volume":8354200},{"timestamp":1589808600,"date":"2020-05-18","index":11485,"close":125.2,"high":125.55,"low":122.77,"open":123.26,"volume":6320900},{"timestamp":1589895000,"date":"2020-05-19","index":11486,"close":123.17,"high":125.97,"low":122.77,"open":125.11,"volume":7914900}],"post":[{"timestamp":1589981400,"date":"2020-05-20","index":11487,"close":119.63,"high":124.91,"low":119.29,"open":124.09,"volume":12897000},{"timestamp":1590067800,"date":"2020-05-21","index":11488,"close":118.68,"high":120.37,"low":117.64,"open":119.63,"volume":7620700},{"timestamp":1590154200,"date":"2020-05-22","index":11489,"close":117.49,"high":119.36,"low":117.18,"open":118.83,"volume":4902900},{"timestamp":1590499800,"date":"2020-05-26","index":11490,"close":115.12,"high":119.96,"low":114.81,"open":118.8,"volume":7274600},{"timestamp":1590586200,"date":"2020-05-27","index":11491,"close":117.41,"high":117.45,"low":114.23,"open":115.63,"volume":8260300},{"timestamp":1590672600,"date":"2020-05-28","index":11492,"close":118.43,"high":120.24,"low":117.46,"open":117.96,"volume":6137300},{"timestamp":1590759000,"date":"2020-05-29","index":11493,"close":122.33,"high":122.78,"low":118.16,"open":118.74,"volume":8705900},{"timestamp":1591018200,"date":"2020-06-01","index":11494,"close":119.49,"high":120.74,"low":118.82,"open":120.45,"volume":6020100},{"timestamp":1591104600,"date":"2020-06-02","index":11495,"close":118.85,"high":120.78,"low":118.19,"open":119.66,"volume":5144600},{"timestamp":1591191000,"date":"2020-06-03","index":11496,"close":121.73,"high":122.3,"low":118.3,"open":119.14,"volume":5815800},{"timestamp":1591277400,"date":"2020-06-04","index":11497,"close":119.96,"high":122.74,"low":119.55,"open":121.88,"volume":3963600}]},{"date":"2020-03-03","estimated":1.66,"reported":1.69,"pre":[{"timestamp":1581690600,"date":"2020-02-14","index":11421,"close":116.63,"high":118.46,"low":116.3,"open":118.3,"volume":3289100},{"timestamp":1582036200,"date":"2020-02-18","index":11422,"close":117.83,"high":117.87,"low":116.35,"open":116.95,"volume":3122500},{"timestamp":1582122600,"date":"2020-02-19","index":11423,"close":117.39,"high":118.13,"low":117.05,"open":117.69,"volume":2866700},{"timestamp":1582209000,"date":"2020-02-20","index":11424,"close":118.26,"high":118.29,"low":116.57,"open":116.97,"volume":2659300},{"timestamp":1582295400,"date":"2020-02-21","index":11425,"close":117.01,"high":118.88,"low":116.8,"open":117.83,"volume":3856500},{"timestamp":1582554600,"date":"2020-02-24","index":11426,"close":113.78,"high":115.99,"low":113.12,"open":114.48,"volume":5304900},{"timestamp":1582641000,"date":"2020-02-25","index":11427,"close":111.72,"high":115.15,"low":111.63,"open":114.19,"volume":5095900},{"timestamp":1582727400,"date":"2020-02-26","index":11428,"close":110.66,"high":112.71,"low":110.29,"open":112.18,"volume":4318300},{"timestamp":1582813800,"date":"2020-02-27","index":11429,"close":105.62,"high":109.38,"low":105.54,"open":108.38,"volume":6713400},{"timestamp":1582900200,"date":"2020-02-28","index":11430,"close":103,"high":104.2,"low":100.74,"open":102.21,"volume":9174100},{"timestamp":1583159400,"date":"2020-03-02","index":11431,"close":109.06,"high":109.44,"low":102.95,"open":103.38,"volume":9691100}],"post":[{"timestamp":1583245800,"date":"2020-03-03","index":11432,"close":105.84,"high":112.2,"low":103.96,"open":112,"volume":10927400},{"timestamp":1583332200,"date":"2020-03-04","index":11433,"close":107.82,"high":108.07,"low":104.67,"open":107,"volume":6834800},{"timestamp":1583418600,"date":"2020-03-05","index":11434,"close":105.97,"high":108.44,"low":105.25,"open":105.64,"volume":5294900},{"timestamp":1583505000,"date":"2020-03-06","index":11435,"close":105.95,"high":106.43,"low":102.75,"open":104.16,"volume":5370800},{"timestamp":1583760600,"date":"2020-03-09","index":11436,"close":104.03,"high":107.68,"low":99.76,"open":99.76,"volume":7346600},{"timestamp":1583847000,"date":"2020-03-10","index":11437,"close":108.33,"high":109.59,"low":104.8,"open":106.24,"volume":7461000},{"timestamp":1583933400,"date":"2020-03-11","index":11438,"close":105.58,"high":107.98,"low":103.42,"open":106.03,"volume":6102500},{"timestamp":1584019800,"date":"2020-03-12","index":11439,"close":92.62,"high":101.53,"low":92.41,"open":99.24,"volume":10208800},{"timestamp":1584106200,"date":"2020-03-13","index":11440,"close":101.02,"high":105.14,"low":92.53,"open":96.65,"volume":9267200},{"timestamp":1584365400,"date":"2020-03-16","index":11441,"close":93.79,"high":99.94,"low":91.16,"open":92.59,"volume":6963700},{"timestamp":1584451800,"date":"2020-03-17","index":11442,"close":103.63,"high":106.49,"low":95.06,"open":95.12,"volume":10586400}]},{"date":"2019-11-20","estimated":1.19,"reported":1.36,"pre":[{"timestamp":1572964200,"date":"2019-11-05","index":11352,"close":110.06,"high":110.42,"low":108.83,"open":108.97,"volume":3292400},{"timestamp":1573050600,"date":"2019-11-06","index":11353,"close":110.51,"high":110.6,"low":109.34,"open":109.89,"volume":3234400},{"timestamp":1573137000,"date":"2019-11-07","index":11354,"close":110.59,"high":111.86,"low":110.34,"open":111.62,"volume":3494300},{"timestamp":1573223400,"date":"2019-11-08","index":11355,"close":110.15,"high":110.98,"low":109.42,"open":110.56,"volume":2805400},{"timestamp":1573482600,"date":"2019-11-11","index":11356,"close":110.45,"high":110.86,"low":109.76,"open":110.63,"volume":3082700},{"timestamp":1573569000,"date":"2019-11-12","index":11357,"close":108.35,"high":110.28,"low":107.91,"open":110.22,"volume":5429600},{"timestamp":1573655400,"date":"2019-11-13","index":11358,"close":108.58,"high":109.23,"low":107.02,"open":108.63,"volume":3653900},{"timestamp":1573741800,"date":"2019-11-14","index":11359,"close":111.11,"high":111.25,"low":109.56,"open":110.71,"volume":5968400},{"timestamp":1573828200,"date":"2019-11-15","index":11360,"close":113.21,"high":113.68,"low":111.33,"open":112.05,"volume":5340300},{"timestamp":1574087400,"date":"2019-11-18","index":11361,"close":111.96,"high":114.26,"low":111.86,"open":113.83,"volume":6898000},{"timestamp":1574173800,"date":"2019-11-19","index":11362,"close":110.85,"high":111.1,"low":109.35,"open":110.41,"volume":7377500}],"post":[{"timestamp":1574260200,"date":"2019-11-20","index":11363,"close":126.43,"high":127.2,"low":118.36,"open":122.32,"volume":32365500},{"timestamp":1574346600,"date":"2019-11-21","index":11364,"close":127.65,"high":127.97,"low":125.71,"open":126.58,"volume":10804300},{"timestamp":1574433000,"date":"2019-11-22","index":11365,"close":127.02,"high":127.95,"low":126.28,"open":127.95,"volume":7537100},{"timestamp":1574692200,"date":"2019-11-25","index":11366,"close":125.19,"high":127.49,"low":125.08,"open":127.26,"volume":8365300},{"timestamp":1574778600,"date":"2019-11-26","index":11367,"close":126.89,"high":127.84,"low":125,"open":125.26,"volume":7581400},{"timestamp":1574865000,"date":"2019-11-27","index":11368,"close":125.9,"high":127.15,"low":125.76,"open":127.15,"volume":3430400},{"timestamp":1575037800,"date":"2019-11-29","index":11369,"close":125.01,"high":126.78,"low":124.95,"open":126,"volume":2660000},{"timestamp":1575297000,"date":"2019-12-02","index":11370,"close":123.98,"high":126.2,"low":123.91,"open":125.7,"volume":4194400},{"timestamp":1575383400,"date":"2019-12-03","index":11371,"close":124.04,"high":124.58,"low":122.33,"open":122.6,"volume":4237200},{"timestamp":1575469800,"date":"2019-12-04","index":11372,"close":124.52,"high":125.53,"low":124.3,"open":125.01,"volume":3935200},{"timestamp":1575556200,"date":"2019-12-05","index":11373,"close":124.68,"high":125.33,"low":123.65,"open":125.06,"volume":2614100}]},{"date":"2019-08-21","estimated":1.62,"reported":1.82,"pre":[{"timestamp":1565098200,"date":"2019-08-06","index":11288,"close":82.77,"high":83.21,"low":80.77,"open":81.16,"volume":5546300},{"timestamp":1565184600,"date":"2019-08-07","index":11289,"close":83.01,"high":83.25,"low":81.13,"open":81.94,"volume":4762100},{"timestamp":1565271000,"date":"2019-08-08","index":11290,"close":83.8,"high":84.62,"low":82.98,"open":83.73,"volume":4464100},{"timestamp":1565357400,"date":"2019-08-09","index":11291,"close":82.41,"high":84.37,"low":82.05,"open":83.5,"volume":4966300},{"timestamp":1565616600,"date":"2019-08-12","index":11292,"close":82.03,"high":82.16,"low":81.05,"open":81.32,"volume":5194200},{"timestamp":1565703000,"date":"2019-08-13","index":11293,"close":84.24,"high":86.64,"low":81.21,"open":81.6,"volume":8412100},{"timestamp":1565789400,"date":"2019-08-14","index":11294,"close":81.89,"high":83.22,"low":81.15,"open":81.86,"volume":7011500},{"timestamp":1565875800,"date":"2019-08-15","index":11295,"close":82.56,"high":84.05,"low":82.01,"open":83.36,"volume":5389000},{"timestamp":1565962200,"date":"2019-08-16","index":11296,"close":84.21,"high":84.46,"low":83.17,"open":83.3,"volume":4861100},{"timestamp":1566221400,"date":"2019-08-19","index":11297,"close":86.58,"high":86.88,"low":85.71,"open":86.5,"volume":7353800},{"timestamp":1566307800,"date":"2019-08-20","index":11298,"close":85.53,"high":87.12,"low":85.53,"open":86.23,"volume":8797200}],"post":[{"timestamp":1566394200,"date":"2019-08-21","index":11299,"close":103,"high":103.38,"low":98.13,"open":99.87,"volume":41449400},{"timestamp":1566480600,"date":"2019-08-22","index":11300,"close":106.32,"high":106.52,"low":103.38,"open":105.39,"volume":17105700},{"timestamp":1566567000,"date":"2019-08-23","index":11301,"close":103.49,"high":105.94,"low":103.25,"open":104.77,"volume":8989600},{"timestamp":1566826200,"date":"2019-08-26","index":11302,"close":104.77,"high":105.74,"low":103.77,"open":104.91,"volume":5583100},{"timestamp":1566912600,"date":"2019-08-27","index":11303,"close":104.7,"high":105.1,"low":104.26,"open":105.01,"volume":5319900},{"timestamp":1566999000,"date":"2019-08-28","index":11304,"close":106.4,"high":106.72,"low":104.5,"open":104.67,"volume":6641000},{"timestamp":1567085400,"date":"2019-08-29","index":11305,"close":107.93,"high":108.55,"low":106.93,"open":107.99,"volume":5196600},{"timestamp":1567171800,"date":"2019-08-30","index":11306,"close":107.04,"high":109.33,"low":106.83,"open":108.5,"volume":5309000},{"timestamp":1567517400,"date":"2019-09-03","index":11307,"close":106.71,"high":107.48,"low":106.01,"open":106.77,"volume":3992100},{"timestamp":1567603800,"date":"2019-09-04","index":11308,"close":107.36,"high":107.92,"low":106.81,"open":107,"volume":3963700},{"timestamp":1567690200,"date":"2019-09-05","index":11309,"close":108.54,"high":109.4,"low":108.22,"open":109.24,"volume":4144400}]},{"date":"2019-05-22","estimated":1.43,"reported":1.53,"pre":[{"timestamp":1557235800,"date":"2019-05-07","index":11225,"close":75.04,"high":75.82,"low":74.47,"open":75.45,"volume":4437200},{"timestamp":1557322200,"date":"2019-05-08","index":11226,"close":75.41,"high":75.78,"low":74.3,"open":75.12,"volume":3997700},{"timestamp":1557408600,"date":"2019-05-09","index":11227,"close":75.11,"high":75.56,"low":74.23,"open":74.95,"volume":4549300},{"timestamp":1557495000,"date":"2019-05-10","index":11228,"close":74.64,"high":75.09,"low":73.33,"open":74.66,"volume":5200300},{"timestamp":1557754200,"date":"2019-05-13","index":11229,"close":71.68,"high":73.53,"low":71.37,"open":73.29,"volume":6055200},{"timestamp":1557840600,"date":"2019-05-14","index":11230,"close":71.26,"high":71.77,"low":70.03,"open":70.97,"volume":8063100},{"timestamp":1557927000,"date":"2019-05-15","index":11231,"close":70.81,"high":71.22,"low":70.26,"open":70.94,"volume":5578900},{"timestamp":1558013400,"date":"2019-05-16","index":11232,"close":70.78,"high":71.94,"low":70.61,"open":71.49,"volume":4476200},{"timestamp":1558099800,"date":"2019-05-17","index":11233,"close":70.89,"high":71.59,"low":70.09,"open":70.14,"volume":3891200},{"timestamp":1558359000,"date":"2019-05-20","index":11234,"close":72.08,"high":72.32,"low":71.1,"open":71.42,"volume":5750100},{"timestamp":1558445400,"date":"2019-05-21","index":11235,"close":71.96,"high":72.95,"low":70.71,"open":71.26,"volume":7705900}],"post":[{"timestamp":1558531800,"date":"2019-05-22","index":11236,"close":77.56,"high":79.19,"low":76.8,"open":77.01,"volume":20777800},{"timestamp":1558618200,"date":"2019-05-23","index":11237,"close":79.4,"high":79.59,"low":76.82,"open":77.81,"volume":11619600},{"timestamp":1558704600,"date":"2019-05-24","index":11238,"close":81.57,"high":81.66,"low":79.58,"open":79.6,"volume":7851700},{"timestamp":1559050200,"date":"2019-05-28","index":11239,"close":80.77,"high":82.25,"low":80.69,"open":81.78,"volume":6522700},{"timestamp":1559136600,"date":"2019-05-29","index":11240,"close":79.64,"high":80.19,"low":79.13,"open":80.03,"volume":5772200},{"timestamp":1559223000,"date":"2019-05-30","index":11241,"close":80.39,"high":80.79,"low":79.9,"open":80.01,"volume":3996900},{"timestamp":1559309400,"date":"2019-05-31","index":11242,"close":80.45,"high":80.59,"low":79.41,"open":79.79,"volume":4137000},{"timestamp":1559568600,"date":"2019-06-03","index":11243,"close":82.95,"high":83.76,"low":80.56,"open":80.6,"volume":7071800},{"timestamp":1559655000,"date":"2019-06-04","index":11244,"close":85.85,"high":85.96,"low":83.25,"open":83.35,"volume":7952700},{"timestamp":1559741400,"date":"2019-06-05","index":11245,"close":85.49,"high":87.41,"low":85.13,"open":86.38,"volume":6744500},{"timestamp":1559827800,"date":"2019-06-06","index":11246,"close":85.7,"high":86.04,"low":84.7,"open":85.48,"volume":4558400}]},{"date":"2019-03-05","estimated":1.52,"reported":1.53,"pre":[{"timestamp":1550241000,"date":"2019-02-15","index":11170,"close":72.84,"high":73.38,"low":72.22,"open":72.56,"volume":3835800},{"timestamp":1550586600,"date":"2019-02-19","index":11171,"close":73.3,"high":73.71,"low":72.02,"open":72.93,"volume":6868000},{"timestamp":1550673000,"date":"2019-02-20","index":11172,"close":72.71,"high":73.63,"low":72.49,"open":73.43,"volume":5005600},{"timestamp":1550759400,"date":"2019-02-21","index":11173,"close":72.03,"high":72.97,"low":71.68,"open":72.76,"volume":3985000},{"timestamp":1550845800,"date":"2019-02-22","index":11174,"close":72.25,"high":72.64,"low":71.8,"open":72.21,"volume":3144800},{"timestamp":1551105000,"date":"2019-02-25","index":11175,"close":73.1,"high":73.59,"low":72.61,"open":72.83,"volume":7782000},{"timestamp":1551191400,"date":"2019-02-26","index":11176,"close":72.29,"high":73.22,"low":71.71,"open":72.92,"volume":5370900},{"timestamp":1551277800,"date":"2019-02-27","index":11177,"close":73.02,"high":73.48,"low":72.3,"open":72.31,"volume":5164400},{"timestamp":1551364200,"date":"2019-02-28","index":11178,"close":72.64,"high":73.12,"low":72.27,"open":73.12,"volume":5375600},{"timestamp":1551450600,"date":"2019-03-01","index":11179,"close":72.94,"high":74.46,"low":71.96,"open":73.59,"volume":6833800},{"timestamp":1551709800,"date":"2019-03-04","index":11180,"close":72.67,"high":73.97,"low":72.45,"open":73.45,"volume":7383800}],"post":[{"timestamp":1551796200,"date":"2019-03-05","index":11181,"close":76,"high":76.56,"low":74.12,"open":76.49,"volume":17015100},{"timestamp":1551882600,"date":"2019-03-06","index":11182,"close":76.9,"high":77.44,"low":76.13,"open":76.82,"volume":7874200},{"timestamp":1551969000,"date":"2019-03-07","index":11183,"close":76.17,"high":76.99,"low":75.52,"open":76.33,"volume":5617900},{"timestamp":1552055400,"date":"2019-03-08","index":11184,"close":75.81,"high":75.95,"low":74.79,"open":75.88,"volume":4581900},{"timestamp":1552311000,"date":"2019-03-11","index":11185,"close":76.27,"high":76.3,"low":75.44,"open":75.82,"volume":3435900},{"timestamp":1552397400,"date":"2019-03-12","index":11186,"close":76.18,"high":76.5,"low":75.77,"open":76.44,"volume":3646200},{"timestamp":1552483800,"date":"2019-03-13","index":11187,"close":77.12,"high":77.37,"low":76.18,"open":76.26,"volume":3796600},{"timestamp":1552570200,"date":"2019-03-14","index":11188,"close":76.49,"high":76.8,"low":76.05,"open":76.66,"volume":3779500},{"timestamp":1552656600,"date":"2019-03-15","index":11189,"close":76.66,"high":76.88,"low":76.07,"open":76.73,"volume":5274100},{"timestamp":1552915800,"date":"2019-03-18","index":11190,"close":77.88,"high":78.01,"low":76.92,"open":76.92,"volume":3923500},{"timestamp":1553002200,"date":"2019-03-19","index":11191,"close":78.46,"high":78.77,"low":78.01,"open":78.33,"volume":4192300}]},{"date":"2018-11-20","estimated":1.12,"reported":1.09,"pre":[{"timestamp":1541428200,"date":"2018-11-05","index":11101,"close":85.35,"high":85.52,"low":84.11,"open":84.56,"volume":3670700},{"timestamp":1541514600,"date":"2018-11-06","index":11102,"close":85.59,"high":85.67,"low":84.93,"open":85.44,"volume":3837700},{"timestamp":1541601000,"date":"2018-11-07","index":11103,"close":86.76,"high":87.66,"low":85.76,"open":87.51,"volume":6778300},{"timestamp":1541687400,"date":"2018-11-08","index":11104,"close":87.6,"high":87.86,"low":86.79,"open":87,"volume":4477900},{"timestamp":1541773800,"date":"2018-11-09","index":11105,"close":86.94,"high":87.93,"low":86.67,"open":87.44,"volume":3490000},{"timestamp":1542033000,"date":"2018-11-12","index":11106,"close":85.47,"high":87.29,"low":85.24,"open":87.17,"volume":4720800},{"timestamp":1542119400,"date":"2018-11-13","index":11107,"close":84.32,"high":85.98,"low":83.94,"open":85.62,"volume":4328400},{"timestamp":1542205800,"date":"2018-11-14","index":11108,"close":83.13,"high":85.6,"low":82.61,"open":84.52,"volume":5625500},{"timestamp":1542292200,"date":"2018-11-15","index":11109,"close":80.76,"high":82.85,"low":80.07,"open":82.85,"volume":7119000},{"timestamp":1542378600,"date":"2018-11-16","index":11110,"close":79.68,"high":80.16,"low":78.21,"open":79.45,"volume":8260900},{"timestamp":1542637800,"date":"2018-11-19","index":11111,"close":77.79,"high":80.4,"low":77.56,"open":79.93,"volume":9144000}],"post":[{"timestamp":1542724200,"date":"2018-11-20","index":11112,"close":69.03,"high":71.5,"low":66.12,"open":67.99,"volume":20866400},{"timestamp":1542810600,"date":"2018-11-21","index":11113,"close":69.26,"high":70.25,"low":68.08,"open":70,"volume":11724700},{"timestamp":1542983400,"date":"2018-11-23","index":11114,"close":67.35,"high":69.37,"low":67.21,"open":69.19,"volume":5652600},{"timestamp":1543242600,"date":"2018-11-26","index":11115,"close":69.25,"high":69.34,"low":68.07,"open":68.07,"volume":10028800},{"timestamp":1543329000,"date":"2018-11-27","index":11116,"close":71.38,"high":71.99,"low":68.68,"open":69.09,"volume":13392500},{"timestamp":1543415400,"date":"2018-11-28","index":11117,"close":71.88,"high":71.89,"low":69.82,"open":71.39,"volume":8457200},{"timestamp":1543501800,"date":"2018-11-29","index":11118,"close":71.17,"high":71.54,"low":69.76,"open":71.45,"volume":6718400},{"timestamp":1543588200,"date":"2018-11-30","index":11119,"close":70.96,"high":71.67,"low":70.34,"open":70.94,"volume":7100400},{"timestamp":1543847400,"date":"2018-12-03","index":11120,"close":72.34,"high":72.64,"low":70.81,"open":72.43,"volume":7747600},{"timestamp":1543933800,"date":"2018-12-04","index":11121,"close":69.31,"high":72.48,"low":68.5,"open":72.06,"volume":9762000},{"timestamp":1544106600,"date":"2018-12-06","index":11122,"close":69.54,"high":69.6,"low":67.35,"open":68.7,"volume":6304400}]},{"date":"2018-08-22","estimated":1.4,"reported":1.47,"pre":[{"timestamp":1533648600,"date":"2018-08-07","index":11038,"close":82.24,"high":82.8,"low":81.8,"open":81.96,"volume":2910700},{"timestamp":1533735000,"date":"2018-08-08","index":11039,"close":82.39,"high":82.51,"low":81.68,"open":82.24,"volume":2674100},{"timestamp":1533821400,"date":"2018-08-09","index":11040,"close":82.62,"high":83.06,"low":82.23,"open":82.51,"volume":3025200},{"timestamp":1533907800,"date":"2018-08-10","index":11041,"close":82.71,"high":83.17,"low":82.23,"open":82.3,"volume":2343300},{"timestamp":1534167000,"date":"2018-08-13","index":11042,"close":82.06,"high":83.19,"low":81.65,"open":82.99,"volume":3895600},{"timestamp":1534253400,"date":"2018-08-14","index":11043,"close":82.68,"high":82.89,"low":82.01,"open":82.1,"volume":4680400},{"timestamp":1534339800,"date":"2018-08-15","index":11044,"close":80.69,"high":82.11,"low":79.37,"open":82.01,"volume":6191700},{"timestamp":1534426200,"date":"2018-08-16","index":11045,"close":82.07,"high":82.41,"low":81.11,"open":82.09,"volume":6603600},{"timestamp":1534512600,"date":"2018-08-17","index":11046,"close":83.04,"high":84.14,"low":82.35,"open":82.45,"volume":7431500},{"timestamp":1534771800,"date":"2018-08-20","index":11047,"close":83.32,"high":83.47,"low":82.53,"open":83.2,"volume":5699300},{"timestamp":1534858200,"date":"2018-08-21","index":11048,"close":83.27,"high":83.72,"low":82.44,"open":83.38,"volume":8030000}],"post":[{"timestamp":1534944600,"date":"2018-08-22","index":11049,"close":85.94,"high":88.89,"low":84.48,"open":88.05,"volume":19633800},{"timestamp":1535031000,"date":"2018-08-23","index":11050,"close":86.71,"high":87.19,"low":85.85,"open":86.25,"volume":7409600},{"timestamp":1535117400,"date":"2018-08-24","index":11051,"close":87.31,"high":87.73,"low":86.14,"open":86.44,"volume":4505200},{"timestamp":1535376600,"date":"2018-08-27","index":11052,"close":86.6,"high":87.59,"low":86.22,"open":87.38,"volume":3940300},{"timestamp":1535463000,"date":"2018-08-28","index":11053,"close":86.7,"high":87.63,"low":86.45,"open":86.96,"volume":3953800},{"timestamp":1535549400,"date":"2018-08-29","index":11054,"close":87.63,"high":87.75,"low":86.21,"open":86.92,"volume":3307100},{"timestamp":1535635800,"date":"2018-08-30","index":11055,"close":87.31,"high":87.73,"low":86.77,"open":87.01,"volume":2940500},{"timestamp":1535722200,"date":"2018-08-31","index":11056,"close":87.5,"high":87.59,"low":86.8,"open":86.8,"volume":3469400},{"timestamp":1536067800,"date":"2018-09-04","index":11057,"close":88.95,"high":88.98,"low":87.41,"open":87.41,"volume":3562700},{"timestamp":1536154200,"date":"2018-09-05","index":11058,"close":88.6,"high":89.42,"low":88.15,"open":88.93,"volume":7113900},{"timestamp":1536240600,"date":"2018-09-06","index":11059,"close":88.88,"high":90.2,"low":88.8,"open":89.2,"volume":4504900}]},{"date":"2018-05-23","estimated":1.39,"reported":1.32,"pre":[{"timestamp":1525786200,"date":"2018-05-08","index":10975,"close":69.42,"high":70.01,"low":69.04,"open":69.31,"volume":3852300},{"timestamp":1525872600,"date":"2018-05-09","index":10976,"close":69.93,"high":70.12,"low":68.33,"open":68.68,"volume":4122900},{"timestamp":1525959000,"date":"2018-05-10","index":10977,"close":70.24,"high":70.5,"low":69.17,"open":69.75,"volume":3574200},{"timestamp":1526045400,"date":"2018-05-11","index":10978,"close":70.25,"high":70.33,"low":69.3,"open":69.94,"volume":3032200},{"timestamp":1526304600,"date":"2018-05-14","index":10979,"close":72.9,"high":73.13,"low":70.59,"open":70.64,"volume":7312700},{"timestamp":1526391000,"date":"2018-05-15","index":10980,"close":73.08,"high":73.45,"low":72.21,"open":72.33,"volume":5000000},{"timestamp":1526477400,"date":"2018-05-16","index":10981,"close":75.23,"high":75.69,"low":73.94,"open":73.98,"volume":8596200},{"timestamp":1526563800,"date":"2018-05-17","index":10982,"close":75.83,"high":76.38,"low":75.1,"open":75.18,"volume":5476000},{"timestamp":1526650200,"date":"2018-05-18","index":10983,"close":75.94,"high":76.55,"low":75.6,"open":76.19,"volume":4317600},{"timestamp":1526909400,"date":"2018-05-21","index":10984,"close":76.87,"high":77.19,"low":76.3,"open":76.63,"volume":5073900},{"timestamp":1526995800,"date":"2018-05-22","index":10985,"close":75.47,"high":77.63,"low":75.19,"open":77,"volume":7550100}],"post":[{"timestamp":1527082200,"date":"2018-05-23","index":10986,"close":71.17,"high":72.96,"low":70.86,"open":71.47,"volume":17346600},{"timestamp":1527168600,"date":"2018-05-24","index":10987,"close":70.94,"high":71.53,"low":70.08,"open":71.25,"volume":8246300},{"timestamp":1527255000,"date":"2018-05-25","index":10988,"close":71.21,"high":71.96,"low":70.93,"open":71.18,"volume":5984000},{"timestamp":1527600600,"date":"2018-05-29","index":10989,"close":71.7,"high":71.76,"low":70.7,"open":71,"volume":6711000},{"timestamp":1527687000,"date":"2018-05-30","index":10990,"close":73.47,"high":74.05,"low":71.61,"open":72,"volume":7652200},{"timestamp":1527773400,"date":"2018-05-31","index":10991,"close":72.89,"high":73.6,"low":72.37,"open":73.15,"volume":6418900},{"timestamp":1527859800,"date":"2018-06-01","index":10992,"close":72.8,"high":73.64,"low":72.58,"open":72.93,"volume":4017300},{"timestamp":1528119000,"date":"2018-06-04","index":10993,"close":76.35,"high":76.82,"low":73.24,"open":73.25,"volume":7619000},{"timestamp":1528205400,"date":"2018-06-05","index":10994,"close":78.5,"high":78.84,"low":75.77,"open":76.32,"volume":8824700},{"timestamp":1528291800,"date":"2018-06-06","index":10995,"close":77.9,"high":78.79,"low":77.64,"open":78.6,"volume":4396700},{"timestamp":1528378200,"date":"2018-06-07","index":10996,"close":78.35,"high":79.36,"low":78.08,"open":78.7,"volume":5668000}]},{"date":"2018-03-06","estimated":1.38,"reported":1.37,"pre":[{"timestamp":1518791400,"date":"2018-02-16","index":10920,"close":75.7,"high":76.81,"low":75.31,"open":76.14,"volume":4279000},{"timestamp":1519137000,"date":"2018-02-20","index":10921,"close":72.86,"high":73.84,"low":71.68,"open":72.84,"volume":7086000},{"timestamp":1519223400,"date":"2018-02-21","index":10922,"close":72.96,"high":74.68,"low":72.92,"open":73.22,"volume":8645200},{"timestamp":1519309800,"date":"2018-02-22","index":10923,"close":75.03,"high":75.96,"low":73.47,"open":73.49,"volume":6987100},{"timestamp":1519396200,"date":"2018-02-23","index":10924,"close":75.41,"high":76.3,"low":74.29,"open":75.52,"volume":5475600},{"timestamp":1519655400,"date":"2018-02-26","index":10925,"close":76.9,"high":76.99,"low":75.18,"open":76.25,"volume":5779300},{"timestamp":1519741800,"date":"2018-02-27","index":10926,"close":75.57,"high":78.43,"low":75.27,"open":77.74,"volume":6234300},{"timestamp":1519828200,"date":"2018-02-28","index":10927,"close":75.41,"high":76.68,"low":75.41,"open":76.06,"volume":5520500},{"timestamp":1519914600,"date":"2018-03-01","index":10928,"close":74.13,"high":75.55,"low":73,"open":75.51,"volume":7084400},{"timestamp":1520001000,"date":"2018-03-02","index":10929,"close":75.15,"high":75.48,"low":73.3,"open":73.63,"volume":4956200},{"timestamp":1520260200,"date":"2018-03-05","index":10930,"close":75.14,"high":75.75,"low":73.95,"open":74.77,"volume":7654800}],"post":[{"timestamp":1520346600,"date":"2018-03-06","index":10931,"close":71.79,"high":74.64,"low":69.94,"open":74.25,"volume":20019700},{"timestamp":1520433000,"date":"2018-03-07","index":10932,"close":71.43,"high":72.14,"low":70.58,"open":71.06,"volume":7684600},{"timestamp":1520519400,"date":"2018-03-08","index":10933,"close":69.75,"high":71.58,"low":69.15,"open":71.43,"volume":8753900},{"timestamp":1520605800,"date":"2018-03-09","index":10934,"close":70.49,"high":70.82,"low":69.33,"open":70.38,"volume":6813000},{"timestamp":1520861400,"date":"2018-03-12","index":10935,"close":70.67,"high":70.99,"low":69.81,"open":70.05,"volume":3665100},{"timestamp":1520947800,"date":"2018-03-13","index":10936,"close":71.17,"high":72.1,"low":70.88,"open":71,"volume":4485800},{"timestamp":1521034200,"date":"2018-03-14","index":10937,"close":70.65,"high":71.72,"low":70.38,"open":71.44,"volume":4683700},{"timestamp":1521120600,"date":"2018-03-15","index":10938,"close":70.63,"high":71.5,"low":70.28,"open":71.28,"volume":6528600},{"timestamp":1521207000,"date":"2018-03-16","index":10939,"close":70.99,"high":71.43,"low":70.41,"open":70.55,"volume":7297000},{"timestamp":1521466200,"date":"2018-03-19","index":10940,"close":70.34,"high":71.32,"low":70.11,"open":70.92,"volume":3214900},{"timestamp":1521552600,"date":"2018-03-20","index":10941,"close":71.56,"high":71.77,"low":70.51,"open":70.6,"volume":5015000}]},{"date":"2017-11-15","estimated":0.86,"reported":0.91,"pre":[{"timestamp":1509456600,"date":"2017-10-31","index":10846,"close":59.04,"high":59.76,"low":58.91,"open":59.49,"volume":6458100},{"timestamp":1509543000,"date":"2017-11-01","index":10847,"close":58.86,"high":59.42,"low":58.62,"open":58.8,"volume":4710500},{"timestamp":1509629400,"date":"2017-11-02","index":10848,"close":59.79,"high":59.95,"low":58.6,"open":59.14,"volume":4790500},{"timestamp":1509715800,"date":"2017-11-03","index":10849,"close":59.36,"high":60.12,"low":59.29,"open":59.67,"volume":3992500},{"timestamp":1509978600,"date":"2017-11-06","index":10850,"close":59.29,"high":59.4,"low":58.71,"open":59.3,"volume":4538700},{"timestamp":1510065000,"date":"2017-11-07","index":10851,"close":57.89,"high":59.11,"low":57.66,"open":59.07,"volume":6587600},{"timestamp":1510151400,"date":"2017-11-08","index":10852,"close":58.37,"high":58.95,"low":57.38,"open":57.86,"volume":4921600},{"timestamp":1510237800,"date":"2017-11-09","index":10853,"close":59.9,"high":60.15,"low":57.19,"open":57.66,"volume":8496200},{"timestamp":1510324200,"date":"2017-11-10","index":10854,"close":61.4,"high":61.41,"low":59.91,"open":59.91,"volume":6854500},{"timestamp":1510583400,"date":"2017-11-13","index":10855,"close":60.4,"high":61.95,"low":60.15,"open":61.4,"volume":6608800},{"timestamp":1510669800,"date":"2017-11-14","index":10856,"close":60.09,"high":60.31,"low":59.15,"open":59.59,"volume":8018700}],"post":[{"timestamp":1510756200,"date":"2017-11-15","index":10857,"close":54.16,"high":57.91,"low":54.04,"open":56.26,"volume":34811200},{"timestamp":1510842600,"date":"2017-11-16","index":10858,"close":55.1,"high":55.32,"low":54.13,"open":54.51,"volume":12744700},{"timestamp":1510929000,"date":"2017-11-17","index":10859,"close":58.14,"high":58.74,"low":55.72,"open":55.76,"volume":16719400},{"timestamp":1511188200,"date":"2017-11-20","index":10860,"close":57.88,"high":58.21,"low":57.11,"open":57.97,"volume":7973000},{"timestamp":1511274600,"date":"2017-11-21","index":10861,"close":57.25,"high":58.07,"low":56.79,"open":57.85,"volume":6318400},{"timestamp":1511361000,"date":"2017-11-22","index":10862,"close":57.49,"high":57.76,"low":57.07,"open":57.42,"volume":2867400},{"timestamp":1511533800,"date":"2017-11-24","index":10863,"close":55.88,"high":58.13,"low":55.83,"open":58.05,"volume":5892400},{"timestamp":1511793000,"date":"2017-11-27","index":10864,"close":55.84,"high":56.39,"low":55.25,"open":56.2,"volume":8277500},{"timestamp":1511879400,"date":"2017-11-28","index":10865,"close":56.62,"high":56.75,"low":55.42,"open":56.02,"volume":6312100},{"timestamp":1511965800,"date":"2017-11-29","index":10866,"close":61.68,"high":61.78,"low":56.82,"open":56.82,"volume":18820900},{"timestamp":1512052200,"date":"2017-11-30","index":10867,"close":59.9,"high":63.1,"low":59.84,"open":61.65,"volume":14923100}]},{"date":"2017-08-16","estimated":1.19,"reported":1.23,"pre":[{"timestamp":1501594200,"date":"2017-08-01","index":10782,"close":56.86,"high":56.88,"low":56.14,"open":56.58,"volume":4029000},{"timestamp":1501680600,"date":"2017-08-02","index":10783,"close":56.8,"high":57.12,"low":56.42,"open":56.78,"volume":3677100},{"timestamp":1501767000,"date":"2017-08-03","index":10784,"close":57.04,"high":57.38,"low":56.38,"open":56.96,"volume":5321700},{"timestamp":1501853400,"date":"2017-08-04","index":10785,"close":57.58,"high":57.65,"low":57.16,"open":57.18,"volume":4462800},{"timestamp":1502112600,"date":"2017-08-07","index":10786,"close":57.88,"high":57.97,"low":57.5,"open":57.57,"volume":3903900},{"timestamp":1502199000,"date":"2017-08-08","index":10787,"close":58.74,"high":59.21,"low":58,"open":58,"volume":8129300},{"timestamp":1502285400,"date":"2017-08-09","index":10788,"close":57.87,"high":58.58,"low":57.38,"open":58.57,"volume":6389400},{"timestamp":1502371800,"date":"2017-08-10","index":10789,"close":55.64,"high":57.32,"low":55.47,"open":57.32,"volume":10853100},{"timestamp":1502458200,"date":"2017-08-11","index":10790,"close":55.65,"high":55.92,"low":55.11,"open":55.34,"volume":6022800},{"timestamp":1502717400,"date":"2017-08-14","index":10791,"close":55.79,"high":56.05,"low":55.4,"open":55.4,"volume":5775200},{"timestamp":1502803800,"date":"2017-08-15","index":10792,"close":54.35,"high":55.78,"low":54.25,"open":55.73,"volume":9457300}],"post":[{"timestamp":1502890200,"date":"2017-08-16","index":10793,"close":56.31,"high":57,"low":54.47,"open":57,"volume":22059400},{"timestamp":1502976600,"date":"2017-08-17","index":10794,"close":56.12,"high":57.06,"low":55.41,"open":56.53,"volume":15275200},{"timestamp":1503063000,"date":"2017-08-18","index":10795,"close":55.65,"high":56.36,"low":55.65,"open":55.91,"volume":4738500},{"timestamp":1503322200,"date":"2017-08-21","index":10796,"close":56.56,"high":57.12,"low":55.61,"open":55.86,"volume":11604200},{"timestamp":1503408600,"date":"2017-08-22","index":10797,"close":56.54,"high":56.91,"low":56.25,"open":56.72,"volume":7969500},{"timestamp":1503495000,"date":"2017-08-23","index":10798,"close":56.46,"high":56.89,"low":56.16,"open":56.4,"volume":4237800},{"timestamp":1503581400,"date":"2017-08-24","index":10799,"close":54.21,"high":57.63,"low":53.9,"open":57.17,"volume":15836400},{"timestamp":1503667800,"date":"2017-08-25","index":10800,"close":55.01,"high":55.4,"low":54.05,"open":54.41,"volume":6979900},{"timestamp":1503927000,"date":"2017-08-28","index":10801,"close":54.44,"high":54.86,"low":54.07,"open":54.62,"volume":6368500},{"timestamp":1504013400,"date":"2017-08-29","index":10802,"close":54.55,"high":54.86,"low":54.05,"open":54.19,"volume":4347800},{"timestamp":1504099800,"date":"2017-08-30","index":10803,"close":54.32,"high":54.84,"low":54.15,"open":54.57,"volume":3494500}]},{"date":"2017-05-17","estimated":0.91,"reported":1.21,"pre":[{"timestamp":1493731800,"date":"2017-05-02","index":10719,"close":56.16,"high":56.34,"low":55.63,"open":55.74,"volume":4017100},{"timestamp":1493818200,"date":"2017-05-03","index":10720,"close":57.34,"high":57.54,"low":55.92,"open":56.14,"volume":7542800},{"timestamp":1493904600,"date":"2017-05-04","index":10721,"close":57.29,"high":57.68,"low":56.65,"open":57.5,"volume":5508800},{"timestamp":1493991000,"date":"2017-05-05","index":10722,"close":57.32,"high":57.58,"low":56.83,"open":57.33,"volume":4845500},{"timestamp":1494250200,"date":"2017-05-08","index":10723,"close":57.3,"high":57.55,"low":57.03,"open":57.51,"volume":4553800},{"timestamp":1494336600,"date":"2017-05-09","index":10724,"close":58.08,"high":58.65,"low":57.35,"open":57.41,"volume":8020700},{"timestamp":1494423000,"date":"2017-05-10","index":10725,"close":58.41,"high":58.49,"low":57.69,"open":57.88,"volume":6954300},{"timestamp":1494509400,"date":"2017-05-11","index":10726,"close":56.06,"high":57.87,"low":55.94,"open":57.75,"volume":13327000},{"timestamp":1494595800,"date":"2017-05-12","index":10727,"close":55.8,"high":56.01,"low":55,"open":55.9,"volume":8957000},{"timestamp":1494855000,"date":"2017-05-15","index":10728,"close":55.35,"high":56.14,"low":55.21,"open":55.32,"volume":8392900},{"timestamp":1494941400,"date":"2017-05-16","index":10729,"close":54.53,"high":55.56,"low":54.2,"open":55.51,"volume":11944900}],"post":[{"timestamp":1495027800,"date":"2017-05-17","index":10730,"close":55.04,"high":56.97,"low":55.04,"open":56.96,"volume":23241100},{"timestamp":1495114200,"date":"2017-05-18","index":10731,"close":55.83,"high":56.11,"low":55.16,"open":55.25,"volume":11919700},{"timestamp":1495200600,"date":"2017-05-19","index":10732,"close":55.99,"high":56.44,"low":55.7,"open":56.13,"volume":9949500},{"timestamp":1495459800,"date":"2017-05-22","index":10733,"close":55.46,"high":56.07,"low":55.38,"open":56.07,"volume":9528900},{"timestamp":1495546200,"date":"2017-05-23","index":10734,"close":54.49,"high":55.43,"low":54.44,"open":55.4,"volume":7136800},{"timestamp":1495632600,"date":"2017-05-24","index":10735,"close":54.13,"high":54.54,"low":53.76,"open":54.51,"volume":6780700},{"timestamp":1495719000,"date":"2017-05-25","index":10736,"close":54.2,"high":54.56,"low":54.01,"open":54.34,"volume":7360400},{"timestamp":1495805400,"date":"2017-05-26","index":10737,"close":54.4,"high":54.55,"low":53.93,"open":54.35,"volume":3738300},{"timestamp":1496151000,"date":"2017-05-30","index":10738,"close":54.94,"high":55.11,"low":54.36,"open":54.51,"volume":5763600},{"timestamp":1496237400,"date":"2017-05-31","index":10739,"close":55.15,"high":55.3,"low":54.25,"open":55.25,"volume":8401700},{"timestamp":1496323800,"date":"2017-06-01","index":10740,"close":55.66,"high":55.89,"low":55.07,"open":55.25,"volume":5165300}]},{"date":"2017-02-28","estimated":1.51,"reported":1.45,"pre":[{"timestamp":1486737000,"date":"2017-02-10","index":10664,"close":65.73,"high":66.96,"low":65.22,"open":66.51,"volume":5520800},{"timestamp":1486996200,"date":"2017-02-13","index":10665,"close":64.81,"high":65.7,"low":64.53,"open":65.62,"volume":4218200},{"timestamp":1487082600,"date":"2017-02-14","index":10666,"close":65.65,"high":65.66,"low":64.52,"open":64.52,"volume":5117100},{"timestamp":1487169000,"date":"2017-02-15","index":10667,"close":65.75,"high":65.95,"low":65.24,"open":65.5,"volume":3974000},{"timestamp":1487255400,"date":"2017-02-16","index":10668,"close":65.2,"high":65.85,"low":65.03,"open":65.77,"volume":3325000},{"timestamp":1487341800,"date":"2017-02-17","index":10669,"close":65.79,"high":65.9,"low":64.92,"open":65.24,"volume":4235400},{"timestamp":1487687400,"date":"2017-02-21","index":10670,"close":66.21,"high":66.39,"low":65.79,"open":66.26,"volume":4838600},{"timestamp":1487773800,"date":"2017-02-22","index":10671,"close":65.94,"high":66.28,"low":65.6,"open":66.06,"volume":3029400},{"timestamp":1487860200,"date":"2017-02-23","index":10672,"close":64.98,"high":66.15,"low":64.87,"open":66.04,"volume":4867900},{"timestamp":1487946600,"date":"2017-02-24","index":10673,"close":66.51,"high":66.64,"low":64.93,"open":65.26,"volume":6909000},{"timestamp":1488205800,"date":"2017-02-27","index":10674,"close":66.91,"high":67.08,"low":66.23,"open":66.39,"volume":6839200}],"post":[{"timestamp":1488292200,"date":"2017-02-28","index":10675,"close":58.77,"high":66.91,"low":57.3,"open":66.91,"volume":45305400},{"timestamp":1488378600,"date":"2017-03-01","index":10676,"close":57.83,"high":59.33,"low":57.35,"open":58.78,"volume":22808000},{"timestamp":1488465000,"date":"2017-03-02","index":10677,"close":57.95,"high":58.52,"low":57.75,"open":58,"volume":10976600},{"timestamp":1488551400,"date":"2017-03-03","index":10678,"close":57.35,"high":58.28,"low":57.09,"open":58.24,"volume":9057200},{"timestamp":1488810600,"date":"2017-03-06","index":10679,"close":56.1,"high":57.35,"low":56,"open":57.3,"volume":11313400},{"timestamp":1488897000,"date":"2017-03-07","index":10680,"close":55.14,"high":56.43,"low":55.05,"open":56.1,"volume":13236500},{"timestamp":1488983400,"date":"2017-03-08","index":10681,"close":55.02,"high":55.55,"low":55,"open":55.44,"volume":9417300},{"timestamp":1489069800,"date":"2017-03-09","index":10682,"close":55.2,"high":55.35,"low":54.41,"open":55,"volume":10878100},{"timestamp":1489156200,"date":"2017-03-10","index":10683,"close":55.36,"high":55.88,"low":55.05,"open":55.35,"volume":7591300},{"timestamp":1489411800,"date":"2017-03-13","index":10684,"close":55.19,"high":55.61,"low":54.84,"open":55.38,"volume":7522200},{"timestamp":1489498200,"date":"2017-03-14","index":10685,"close":54.75,"high":55.37,"low":54.68,"open":55.2,"volume":6000100}]},{"date":"2016-11-16","estimated":0.83,"reported":1.04,"pre":[{"timestamp":1478007000,"date":"2016-11-01","index":10595,"close":67.78,"high":68.83,"low":67.4,"open":68.66,"volume":4019500},{"timestamp":1478093400,"date":"2016-11-02","index":10596,"close":68.26,"high":68.49,"low":67.35,"open":67.72,"volume":3970600},{"timestamp":1478179800,"date":"2016-11-03","index":10597,"close":66.67,"high":68.59,"low":66.55,"open":68.54,"volume":5068400},{"timestamp":1478266200,"date":"2016-11-04","index":10598,"close":66.53,"high":67.31,"low":66.52,"open":66.72,"volume":3937300},{"timestamp":1478529000,"date":"2016-11-07","index":10599,"close":67.53,"high":67.57,"low":67.03,"open":67.22,"volume":4777700},{"timestamp":1478615400,"date":"2016-11-08","index":10600,"close":67.05,"high":67.74,"low":66.65,"open":67.36,"volume":5097500},{"timestamp":1478701800,"date":"2016-11-09","index":10601,"close":68.81,"high":69.25,"low":66.01,"open":66.29,"volume":9570700},{"timestamp":1478788200,"date":"2016-11-10","index":10602,"close":70.54,"high":72.2,"low":69.39,"open":69.67,"volume":9639100},{"timestamp":1478874600,"date":"2016-11-11","index":10603,"close":71.35,"high":71.54,"low":70.2,"open":70.43,"volume":5330600},{"timestamp":1479133800,"date":"2016-11-14","index":10604,"close":72.17,"high":72.88,"low":70.85,"open":71.07,"volume":7455400},{"timestamp":1479220200,"date":"2016-11-15","index":10605,"close":71.44,"high":72.37,"low":71.17,"open":72.31,"volume":7693800}],"post":[{"timestamp":1479306600,"date":"2016-11-16","index":10606,"close":76.03,"high":78.3,"low":75.56,"open":77.5,"volume":22059200},{"timestamp":1479393000,"date":"2016-11-17","index":10607,"close":76.13,"high":76.43,"low":75.4,"open":76.18,"volume":8065000},{"timestamp":1479479400,"date":"2016-11-18","index":10608,"close":76.19,"high":76.39,"low":75.69,"open":75.9,"volume":6057500},{"timestamp":1479738600,"date":"2016-11-21","index":10609,"close":76.51,"high":76.81,"low":76,"open":76.12,"volume":4477000},{"timestamp":1479825000,"date":"2016-11-22","index":10610,"close":77.87,"high":78.13,"low":76.86,"open":76.89,"volume":5853300},{"timestamp":1479911400,"date":"2016-11-23","index":10611,"close":78.48,"high":78.96,"low":77.58,"open":77.93,"volume":6768400},{"timestamp":1480084200,"date":"2016-11-25","index":10612,"close":78.61,"high":79.33,"low":78.42,"open":78.85,"volume":2543800},{"timestamp":1480343400,"date":"2016-11-28","index":10613,"close":77.72,"high":78.94,"low":77.5,"open":78.37,"volume":5405500},{"timestamp":1480429800,"date":"2016-11-29","index":10614,"close":78.41,"high":78.69,"low":77.75,"open":78,"volume":4694000},{"timestamp":1480516200,"date":"2016-11-30","index":10615,"close":77.24,"high":78.04,"low":77.06,"open":77.73,"volume":5819100},{"timestamp":1480602600,"date":"2016-12-01","index":10616,"close":77.82,"high":78.58,"low":76.59,"open":76.86,"volume":6685300}]},{"date":"2016-08-17","estimated":1.12,"reported":1.23,"pre":[{"timestamp":1470144600,"date":"2016-08-02","index":10531,"close":73.89,"high":76.44,"low":73.69,"open":75.96,"volume":5071800},{"timestamp":1470231000,"date":"2016-08-03","index":10532,"close":74.1,"high":74.11,"low":72.16,"open":73.21,"volume":5490100},{"timestamp":1470317400,"date":"2016-08-04","index":10533,"close":74.14,"high":74.47,"low":73.78,"open":74,"volume":3095300},{"timestamp":1470403800,"date":"2016-08-05","index":10534,"close":74.94,"high":75.11,"low":74.34,"open":74.51,"volume":3056600},{"timestamp":1470663000,"date":"2016-08-08","index":10535,"close":75,"high":75.52,"low":74.55,"open":75,"volume":3022200},{"timestamp":1470749400,"date":"2016-08-09","index":10536,"close":72.61,"high":73.62,"low":71.74,"open":73.62,"volume":7492600},{"timestamp":1470835800,"date":"2016-08-10","index":10537,"close":73.05,"high":73.38,"low":72.67,"open":72.88,"volume":4037400},{"timestamp":1470922200,"date":"2016-08-11","index":10538,"close":74.01,"high":75.18,"low":73.53,"open":75.15,"volume":6311400},{"timestamp":1471008600,"date":"2016-08-12","index":10539,"close":75.81,"high":75.96,"low":74.26,"open":74.36,"volume":6670900},{"timestamp":1471267800,"date":"2016-08-15","index":10540,"close":75.53,"high":76.23,"low":75.27,"open":75.58,"volume":5373400},{"timestamp":1471354200,"date":"2016-08-16","index":10541,"close":75.48,"high":76.08,"low":75.12,"open":75.48,"volume":6924200}],"post":[{"timestamp":1471440600,"date":"2016-08-17","index":10542,"close":70.63,"high":71.65,"low":69.9,"open":70.48,"volume":19611500},{"timestamp":1471527000,"date":"2016-08-18","index":10543,"close":70.3,"high":70.71,"low":69.24,"open":70.43,"volume":11650900},{"timestamp":1471613400,"date":"2016-08-19","index":10544,"close":70.12,"high":70.72,"low":69.99,"open":70.11,"volume":5930800},{"timestamp":1471872600,"date":"2016-08-22","index":10545,"close":70.39,"high":70.58,"low":69.82,"open":70.3,"volume":4548900},{"timestamp":1471959000,"date":"2016-08-23","index":10546,"close":71.05,"high":71.5,"low":70.59,"open":70.59,"volume":5622700},{"timestamp":1472045400,"date":"2016-08-24","index":10547,"close":71.73,"high":71.94,"low":71.19,"open":71.23,"volume":5780500},{"timestamp":1472131800,"date":"2016-08-25","index":10548,"close":70.81,"high":72.1,"low":70.59,"open":71.41,"volume":5068000},{"timestamp":1472218200,"date":"2016-08-26","index":10549,"close":70.35,"high":71.5,"low":70.08,"open":70.78,"volume":5023100},{"timestamp":1472477400,"date":"2016-08-29","index":10550,"close":71.05,"high":71.14,"low":70.3,"open":70.43,"volume":3992200},{"timestamp":1472563800,"date":"2016-08-30","index":10551,"close":70.39,"high":71.14,"low":70.11,"open":71.05,"volume":4031800},{"timestamp":1472650200,"date":"2016-08-31","index":10552,"close":70.19,"high":70.85,"low":69.93,"open":70.17,"volume":5025100}]},{"date":"2016-05-18","estimated":1.19,"reported":1.29,"pre":[{"timestamp":1462282200,"date":"2016-05-03","index":10468,"close":79.99,"high":80.34,"low":79.57,"open":79.97,"volume":3231300},{"timestamp":1462368600,"date":"2016-05-04","index":10469,"close":79.71,"high":80.27,"low":79.43,"open":79.67,"volume":3214500},{"timestamp":1462455000,"date":"2016-05-05","index":10470,"close":78.13,"high":79.71,"low":77.62,"open":79.56,"volume":5655500},{"timestamp":1462541400,"date":"2016-05-06","index":10471,"close":78.74,"high":78.86,"low":77.85,"open":78.13,"volume":3467700},{"timestamp":1462800600,"date":"2016-05-09","index":10472,"close":79.93,"high":80.3,"low":78.77,"open":79.09,"volume":4391500},{"timestamp":1462887000,"date":"2016-05-10","index":10473,"close":80.05,"high":80.51,"low":79.3,"open":79.86,"volume":3855000},{"timestamp":1462973400,"date":"2016-05-11","index":10474,"close":75.7,"high":77.37,"low":75.68,"open":77.06,"volume":11492700},{"timestamp":1463059800,"date":"2016-05-12","index":10475,"close":75.6,"high":76.4,"low":75.31,"open":75.33,"volume":9124900},{"timestamp":1463146200,"date":"2016-05-13","index":10476,"close":73.88,"high":75.39,"low":73.78,"open":75.26,"volume":9456800},{"timestamp":1463405400,"date":"2016-05-16","index":10477,"close":74.61,"high":75.35,"low":73,"open":73.55,"volume":8756400},{"timestamp":1463491800,"date":"2016-05-17","index":10478,"close":73.61,"high":75.1,"low":73.06,"open":74.65,"volume":9292800}],"post":[{"timestamp":1463578200,"date":"2016-05-18","index":10479,"close":68,"high":68.62,"low":65.5,"open":67.48,"volume":36405600},{"timestamp":1463664600,"date":"2016-05-19","index":10480,"close":67.06,"high":68.71,"low":66.79,"open":68.16,"volume":12987700},{"timestamp":1463751000,"date":"2016-05-20","index":10481,"close":68.66,"high":69.14,"low":67,"open":67.39,"volume":9325800},{"timestamp":1464010200,"date":"2016-05-23","index":10482,"close":67.93,"high":69.05,"low":67.86,"open":68.78,"volume":7890200},{"timestamp":1464096600,"date":"2016-05-24","index":10483,"close":68.69,"high":69.22,"low":68.02,"open":68.07,"volume":7586700},{"timestamp":1464183000,"date":"2016-05-25","index":10484,"close":69.28,"high":69.68,"low":68.32,"open":68.82,"volume":8697700},{"timestamp":1464269400,"date":"2016-05-26","index":10485,"close":68.91,"high":70.11,"low":68.8,"open":69.63,"volume":7018000},{"timestamp":1464355800,"date":"2016-05-27","index":10486,"close":68.9,"high":69.53,"low":68.76,"open":68.98,"volume":4811900},{"timestamp":1464701400,"date":"2016-05-31","index":10487,"close":68.78,"high":69.47,"low":68.47,"open":69.28,"volume":8560500},{"timestamp":1464787800,"date":"2016-06-01","index":10488,"close":68.41,"high":68.96,"low":68.01,"open":68.96,"volume":8786700},{"timestamp":1464874200,"date":"2016-06-02","index":10489,"close":68.32,"high":68.42,"low":67.74,"open":67.74,"volume":13664100}]},{"date":"2016-02-24","estimated":1.54,"reported":1.52,"pre":[{"timestamp":1454941800,"date":"2016-02-08","index":10409,"close":70,"high":70.29,"low":68.24,"open":69.18,"volume":5392400},{"timestamp":1455028200,"date":"2016-02-09","index":10410,"close":69.86,"high":70.47,"low":68.97,"open":69.8,"volume":5110600},{"timestamp":1455114600,"date":"2016-02-10","index":10411,"close":68.76,"high":70.7,"low":68.57,"open":70.43,"volume":4691200},{"timestamp":1455201000,"date":"2016-02-11","index":10412,"close":68.05,"high":69.17,"low":67.65,"open":68.32,"volume":3846100},{"timestamp":1455287400,"date":"2016-02-12","index":10413,"close":69.95,"high":69.98,"low":67.43,"open":68.03,"volume":4651800},{"timestamp":1455633000,"date":"2016-02-16","index":10414,"close":71.5,"high":71.56,"low":69.7,"open":70.62,"volume":3952000},{"timestamp":1455719400,"date":"2016-02-17","index":10415,"close":72.1,"high":72.65,"low":71.52,"open":72.2,"volume":4933400},{"timestamp":1455805800,"date":"2016-02-18","index":10416,"close":72.53,"high":72.67,"low":69.5,"open":70.95,"volume":5394800},{"timestamp":1455892200,"date":"2016-02-19","index":10417,"close":72.32,"high":72.32,"low":70.56,"open":72.2,"volume":4390800},{"timestamp":1456151400,"date":"2016-02-22","index":10418,"close":72.47,"high":73.25,"low":72.26,"open":72.32,"volume":4766400},{"timestamp":1456237800,"date":"2016-02-23","index":10419,"close":73.99,"high":74.38,"low":72.67,"open":72.83,"volume":5823100}],"post":[{"timestamp":1456324200,"date":"2016-02-24","index":10420,"close":76.94,"high":77,"low":73.4,"open":74.39,"volume":15048400},{"timestamp":1456410600,"date":"2016-02-25","index":10421,"close":78.67,"high":78.82,"low":76.16,"open":77,"volume":8383100},{"timestamp":1456497000,"date":"2016-02-26","index":10422,"close":78.43,"high":78.97,"low":77.32,"open":78.9,"volume":5190100},{"timestamp":1456756200,"date":"2016-02-29","index":10423,"close":78.45,"high":79.17,"low":78.02,"open":78.27,"volume":5226200},{"timestamp":1456842600,"date":"2016-03-01","index":10424,"close":80.96,"high":81.05,"low":78.88,"open":79.12,"volume":7174400},{"timestamp":1456929000,"date":"2016-03-02","index":10425,"close":81.1,"high":81.64,"low":80.18,"open":80.94,"volume":9385300},{"timestamp":1457015400,"date":"2016-03-03","index":10426,"close":79.71,"high":80.69,"low":78.57,"open":80.51,"volume":11353900},{"timestamp":1457101800,"date":"2016-03-04","index":10427,"close":81.13,"high":81.6,"low":79.46,"open":80.07,"volume":6059200},{"timestamp":1457361000,"date":"2016-03-07","index":10428,"close":80.82,"high":81.2,"low":80.25,"open":80.53,"volume":4665000},{"timestamp":1457447400,"date":"2016-03-08","index":10429,"close":80.53,"high":81.4,"low":80.46,"open":80.55,"volume":3981100},{"timestamp":1457533800,"date":"2016-03-09","index":10430,"close":81.21,"high":81.5,"low":80.59,"open":81,"volume":3573100}]},{"date":"2015-11-18","estimated":0.86,"reported":0.86,"pre":[{"timestamp":1446561000,"date":"2015-11-03","index":10344,"close":78.23,"high":78.5,"low":77.2,"open":77.38,"volume":3740800},{"timestamp":1446647400,"date":"2015-11-04","index":10345,"close":77.39,"high":78.7,"low":76.6,"open":78.7,"volume":3726700},{"timestamp":1446733800,"date":"2015-11-05","index":10346,"close":78.15,"high":78.21,"low":76.6,"open":77.14,"volume":3217600},{"timestamp":1446820200,"date":"2015-11-06","index":10347,"close":77.22,"high":78.48,"low":76.43,"open":78.16,"volume":4483400},{"timestamp":1447079400,"date":"2015-11-09","index":10348,"close":76.23,"high":77.54,"low":74.92,"open":77.39,"volume":5529800},{"timestamp":1447165800,"date":"2015-11-10","index":10349,"close":77.19,"high":77.91,"low":76,"open":76.42,"volume":3943700},{"timestamp":1447252200,"date":"2015-11-11","index":10350,"close":74.87,"high":76.63,"low":73.95,"open":76.4,"volume":7441100},{"timestamp":1447338600,"date":"2015-11-12","index":10351,"close":74.93,"high":75.77,"low":74.33,"open":74.85,"volume":5801900},{"timestamp":1447425000,"date":"2015-11-13","index":10352,"close":71.89,"high":73.71,"low":71.54,"open":73.71,"volume":8161000},{"timestamp":1447684200,"date":"2015-11-16","index":10353,"close":72.31,"high":72.38,"low":70.8,"open":71.2,"volume":8938200},{"timestamp":1447770600,"date":"2015-11-17","index":10354,"close":72.91,"high":74.38,"low":71.2,"open":73.58,"volume":9077600}],"post":[{"timestamp":1447857000,"date":"2015-11-18","index":10355,"close":69.78,"high":71.98,"low":68.15,"open":71.64,"volume":25042800},{"timestamp":1447943400,"date":"2015-11-19","index":10356,"close":70.55,"high":71.48,"low":69.85,"open":70,"volume":8337100},{"timestamp":1448029800,"date":"2015-11-20","index":10357,"close":70.83,"high":71.65,"low":70.59,"open":71.11,"volume":5994100},{"timestamp":1448289000,"date":"2015-11-23","index":10358,"close":72.28,"high":72.9,"low":71,"open":71.06,"volume":5454100},{"timestamp":1448375400,"date":"2015-11-24","index":10359,"close":72.89,"high":73.16,"low":71.76,"open":71.87,"volume":4802400},{"timestamp":1448461800,"date":"2015-11-25","index":10360,"close":73.16,"high":73.62,"low":72.95,"open":73.22,"volume":5598700},{"timestamp":1448634600,"date":"2015-11-27","index":10361,"close":73.44,"high":73.88,"low":72.82,"open":73.56,"volume":2596100},{"timestamp":1448893800,"date":"2015-11-30","index":10362,"close":72.5,"high":73.78,"low":72.12,"open":73.78,"volume":7748900},{"timestamp":1448980200,"date":"2015-12-01","index":10363,"close":72.81,"high":73.43,"low":72.25,"open":73.07,"volume":4361100},{"timestamp":1449066600,"date":"2015-12-02","index":10364,"close":71.93,"high":73.01,"low":71.86,"open":72.8,"volume":5571100},{"timestamp":1449153000,"date":"2015-12-03","index":10365,"close":73.19,"high":73.24,"low":71.76,"open":72.01,"volume":7226800}]},{"date":"2015-08-19","estimated":1.11,"reported":1.22,"pre":[{"timestamp":1438695000,"date":"2015-08-04","index":10280,"close":80.05,"high":80.78,"low":79.71,"open":80.31,"volume":4355600},{"timestamp":1438781400,"date":"2015-08-05","index":10281,"close":80.04,"high":81.07,"low":79.75,"open":80.63,"volume":4303400},{"timestamp":1438867800,"date":"2015-08-06","index":10282,"close":79.54,"high":80.34,"low":78.62,"open":80,"volume":4508200},{"timestamp":1438954200,"date":"2015-08-07","index":10283,"close":78.98,"high":79.74,"low":78.6,"open":79.64,"volume":3153400},{"timestamp":1439213400,"date":"2015-08-10","index":10284,"close":78.97,"high":79.69,"low":78.82,"open":79.45,"volume":2998400},{"timestamp":1439299800,"date":"2015-08-11","index":10285,"close":78.87,"high":79.26,"low":78.27,"open":78.65,"volume":4188100},{"timestamp":1439386200,"date":"2015-08-12","index":10286,"close":79,"high":79.24,"low":77.08,"open":78.55,"volume":5077100},{"timestamp":1439472600,"date":"2015-08-13","index":10287,"close":78.99,"high":79.81,"low":78.29,"open":78.73,"volume":3322900},{"timestamp":1439559000,"date":"2015-08-14","index":10288,"close":79.35,"high":79.61,"low":78.73,"open":78.98,"volume":3597900},{"timestamp":1439818200,"date":"2015-08-17","index":10289,"close":78.98,"high":79.2,"low":78.19,"open":78.43,"volume":2908900},{"timestamp":1439904600,"date":"2015-08-18","index":10290,"close":80.3,"high":80.73,"low":78.6,"open":78.6,"volume":7326700}],"post":[{"timestamp":1439991000,"date":"2015-08-19","index":10291,"close":80.87,"high":84.62,"low":79.12,"open":83.95,"volume":21173800},{"timestamp":1440077400,"date":"2015-08-20","index":10292,"close":80.66,"high":81.67,"low":79.81,"open":80.35,"volume":7497600},{"timestamp":1440163800,"date":"2015-08-21","index":10293,"close":78.4,"high":80.87,"low":78.36,"open":80.07,"volume":7982000},{"timestamp":1440423000,"date":"2015-08-24","index":10294,"close":75.28,"high":77.58,"low":71.91,"open":73.9,"volume":10419100},{"timestamp":1440509400,"date":"2015-08-25","index":10295,"close":73.94,"high":77.16,"low":73.87,"open":76.76,"volume":7554700},{"timestamp":1440595800,"date":"2015-08-26","index":10296,"close":76.84,"high":77.14,"low":74.36,"open":75.76,"volume":8160000},{"timestamp":1440682200,"date":"2015-08-27","index":10297,"close":77.85,"high":77.92,"low":76.56,"open":77.19,"volume":6929900},{"timestamp":1440768600,"date":"2015-08-28","index":10298,"close":78.03,"high":78.8,"low":77.56,"open":77.79,"volume":4424900},{"timestamp":1441027800,"date":"2015-08-31","index":10299,"close":77.71,"high":78.2,"low":76.95,"open":77.43,"volume":4477100},{"timestamp":1441114200,"date":"2015-09-01","index":10300,"close":75.39,"high":76.84,"low":74.99,"open":76.42,"volume":6690000},{"timestamp":1441200600,"date":"2015-09-02","index":10301,"close":77.05,"high":77.23,"low":76.07,"open":76.29,"volume":7527600}]},{"date":"2015-05-20","estimated":1.03,"reported":1.1,"pre":[{"timestamp":1430832600,"date":"2015-05-05","index":10217,"close":78.97,"high":80.19,"low":78.92,"open":80.02,"volume":3172100},{"timestamp":1430919000,"date":"2015-05-06","index":10218,"close":79.12,"high":79.43,"low":78.5,"open":79.43,"volume":3907000},{"timestamp":1431005400,"date":"2015-05-07","index":10219,"close":80.11,"high":80.29,"low":79.16,"open":79.35,"volume":3964700},{"timestamp":1431091800,"date":"2015-05-08","index":10220,"close":80.74,"high":81.33,"low":80.58,"open":80.8,"volume":4021200},{"timestamp":1431351000,"date":"2015-05-11","index":10221,"close":80.61,"high":81.37,"low":80.53,"open":80.8,"volume":2778000},{"timestamp":1431437400,"date":"2015-05-12","index":10222,"close":80.81,"high":81.31,"low":80.14,"open":80.21,"volume":2760900},{"timestamp":1431523800,"date":"2015-05-13","index":10223,"close":79.81,"high":80.93,"low":79.73,"open":80.56,"volume":4881200},{"timestamp":1431610200,"date":"2015-05-14","index":10224,"close":77.26,"high":78.1,"low":76.46,"open":77.36,"volume":9895600},{"timestamp":1431696600,"date":"2015-05-15","index":10225,"close":78.53,"high":78.54,"low":77.24,"open":77.64,"volume":6851300},{"timestamp":1431955800,"date":"2015-05-18","index":10226,"close":78.36,"high":78.53,"low":77.66,"open":78.28,"volume":4754100},{"timestamp":1432042200,"date":"2015-05-19","index":10227,"close":77.92,"high":78.46,"low":77.39,"open":77.99,"volume":8702700}],"post":[{"timestamp":1432128600,"date":"2015-05-20","index":10228,"close":78.18,"high":79.4,"low":77.57,"open":79.33,"volume":10683400},{"timestamp":1432215000,"date":"2015-05-21","index":10229,"close":79.39,"high":79.97,"low":78,"open":78.3,"volume":6725000},{"timestamp":1432301400,"date":"2015-05-22","index":10230,"close":79.29,"high":79.59,"low":78.93,"open":79.59,"volume":3847300},{"timestamp":1432647000,"date":"2015-05-26","index":10231,"close":79.08,"high":79.59,"low":78.95,"open":79.44,"volume":4691200},{"timestamp":1432733400,"date":"2015-05-27","index":10232,"close":80.3,"high":80.49,"low":79.32,"open":79.49,"volume":4792200},{"timestamp":1432819800,"date":"2015-05-28","index":10233,"close":80.05,"high":80.7,"low":79.64,"open":80.42,"volume":2968300},{"timestamp":1432906200,"date":"2015-05-29","index":10234,"close":79.32,"high":80.01,"low":79,"open":79.96,"volume":3576700},{"timestamp":1433165400,"date":"2015-06-01","index":10235,"close":79.51,"high":79.92,"low":79.11,"open":79.5,"volume":3181600},{"timestamp":1433251800,"date":"2015-06-02","index":10236,"close":80,"high":80.14,"low":78.91,"open":79.2,"volume":3453000},{"timestamp":1433338200,"date":"2015-06-03","index":10237,"close":80.34,"high":80.75,"low":79.89,"open":80.35,"volume":3440800},{"timestamp":1433424600,"date":"2015-06-04","index":10238,"close":79.96,"high":80.5,"low":79.57,"open":79.98,"volume":5688100}]},{"date":"2015-02-25","estimated":1.46,"reported":1.5,"pre":[{"timestamp":1423492200,"date":"2015-02-09","index":10158,"close":75.39,"high":76.58,"low":75.11,"open":76.05,"volume":3112700},{"timestamp":1423578600,"date":"2015-02-10","index":10159,"close":76.65,"high":76.7,"low":75.57,"open":75.6,"volume":2810100},{"timestamp":1423665000,"date":"2015-02-11","index":10160,"close":76.42,"high":76.7,"low":75.89,"open":76.42,"volume":2760400},{"timestamp":1423751400,"date":"2015-02-12","index":10161,"close":76.87,"high":76.94,"low":75.85,"open":76.4,"volume":3751000},{"timestamp":1423837800,"date":"2015-02-13","index":10162,"close":76.12,"high":76.7,"low":75.69,"open":76.49,"volume":2381100},{"timestamp":1424183400,"date":"2015-02-17","index":10163,"close":76.64,"high":76.8,"low":74.94,"open":75.8,"volume":4037200},{"timestamp":1424269800,"date":"2015-02-18","index":10164,"close":77.35,"high":77.39,"low":76.43,"open":76.75,"volume":4545200},{"timestamp":1424356200,"date":"2015-02-19","index":10165,"close":76.68,"high":77.26,"low":76.27,"open":77.23,"volume":5613100},{"timestamp":1424442600,"date":"2015-02-20","index":10166,"close":76.87,"high":76.87,"low":76,"open":76.55,"volume":4477600},{"timestamp":1424701800,"date":"2015-02-23","index":10167,"close":76.69,"high":77.25,"low":76.29,"open":76.87,"volume":4264100},{"timestamp":1424788200,"date":"2015-02-24","index":10168,"close":76.95,"high":77.01,"low":76.07,"open":76.83,"volume":4810000}],"post":[{"timestamp":1424874600,"date":"2015-02-25","index":10169,"close":77.15,"high":78.4,"low":75.97,"open":78.08,"volume":9410300},{"timestamp":1424961000,"date":"2015-02-26","index":10170,"close":76.9,"high":77.4,"low":76.27,"open":77.14,"volume":5283000},{"timestamp":1425047400,"date":"2015-02-27","index":10171,"close":76.83,"high":77.3,"low":76.71,"open":77.03,"volume":4741000},{"timestamp":1425306600,"date":"2015-03-02","index":10172,"close":77.68,"high":78.16,"low":76.73,"open":76.83,"volume":6116300},{"timestamp":1425393000,"date":"2015-03-03","index":10173,"close":78,"high":78.14,"low":75.08,"open":77.28,"volume":12906900},{"timestamp":1425479400,"date":"2015-03-04","index":10174,"close":77.72,"high":79,"low":77.59,"open":77.94,"volume":8019500},{"timestamp":1425565800,"date":"2015-03-05","index":10175,"close":78.2,"high":78.24,"low":77.79,"open":77.79,"volume":6622300},{"timestamp":1425652200,"date":"2015-03-06","index":10176,"close":77.21,"high":77.82,"low":76.85,"open":77.82,"volume":3927900},{"timestamp":1425907800,"date":"2015-03-09","index":10177,"close":78.57,"high":78.66,"low":76.95,"open":77.11,"volume":4418000},{"timestamp":1425994200,"date":"2015-03-10","index":10178,"close":77.67,"high":78.35,"low":77.42,"open":78.27,"volume":4807000},{"timestamp":1426080600,"date":"2015-03-11","index":10179,"close":77.78,"high":78.46,"low":77.22,"open":78.37,"volume":3829900}]},{"date":"2014-11-19","estimated":0.47,"reported":0.54,"pre":[{"timestamp":1415111400,"date":"2014-11-04","index":10093,"close":61.37,"high":61.63,"low":60.98,"open":61.56,"volume":3038300},{"timestamp":1415197800,"date":"2014-11-05","index":10094,"close":61.12,"high":62,"low":60.99,"open":61.85,"volume":2687700},{"timestamp":1415284200,"date":"2014-11-06","index":10095,"close":61.89,"high":62,"low":61.13,"open":61.33,"volume":3956100},{"timestamp":1415370600,"date":"2014-11-07","index":10096,"close":64.17,"high":64.66,"low":62.17,"open":62.28,"volume":7531300},{"timestamp":1415629800,"date":"2014-11-10","index":10097,"close":65.52,"high":65.92,"low":64.14,"open":64.84,"volume":7876600},{"timestamp":1415716200,"date":"2014-11-11","index":10098,"close":65.72,"high":65.86,"low":65.26,"open":65.44,"volume":3418200},{"timestamp":1415802600,"date":"2014-11-12","index":10099,"close":66.72,"high":66.9,"low":65.37,"open":65.49,"volume":6236600},{"timestamp":1415889000,"date":"2014-11-13","index":10100,"close":67.5,"high":67.78,"low":66.94,"open":66.96,"volume":7880200},{"timestamp":1415975400,"date":"2014-11-14","index":10101,"close":68.13,"high":68.28,"low":67.15,"open":67.33,"volume":5487900},{"timestamp":1416234600,"date":"2014-11-17","index":10102,"close":67.13,"high":67.7,"low":66.9,"open":67.58,"volume":7260900},{"timestamp":1416321000,"date":"2014-11-18","index":10103,"close":67.51,"high":67.76,"low":66.5,"open":66.96,"volume":5575400}],"post":[{"timestamp":1416407400,"date":"2014-11-19","index":10104,"close":72.5,"high":73.08,"low":69.86,"open":69.95,"volume":25615400},{"timestamp":1416493800,"date":"2014-11-20","index":10105,"close":71.19,"high":71.83,"low":70.3,"open":71.34,"volume":11065700},{"timestamp":1416580200,"date":"2014-11-21","index":10106,"close":71.51,"high":72.26,"low":71.05,"open":71.8,"volume":6835200},{"timestamp":1416839400,"date":"2014-11-24","index":10107,"close":71.57,"high":72.16,"low":71,"open":71.36,"volume":4095500},{"timestamp":1416925800,"date":"2014-11-25","index":10108,"close":72.1,"high":72.2,"low":71.36,"open":71.68,"volume":6635000},{"timestamp":1417012200,"date":"2014-11-26","index":10109,"close":72.16,"high":72.3,"low":71.73,"open":71.96,"volume":4123300},{"timestamp":1417185000,"date":"2014-11-28","index":10110,"close":74,"high":74.76,"low":72.56,"open":72.56,"volume":4466500},{"timestamp":1417444200,"date":"2014-12-01","index":10111,"close":72.75,"high":73.47,"low":72.06,"open":73.34,"volume":7798400},{"timestamp":1417530600,"date":"2014-12-02","index":10112,"close":73.07,"high":73.4,"low":72.38,"open":72.53,"volume":4142600},{"timestamp":1417617000,"date":"2014-12-03","index":10113,"close":73.33,"high":73.83,"low":72.59,"open":73,"volume":6699600},{"timestamp":1417703400,"date":"2014-12-04","index":10114,"close":73.28,"high":73.4,"low":72.53,"open":73.33,"volume":4238000}]},{"date":"2014-08-20","estimated":0.79,"reported":0.78,"pre":[{"timestamp":1407245400,"date":"2014-08-05","index":10029,"close":58.03,"high":59.41,"low":57.81,"open":58.45,"volume":14982100},{"timestamp":1407331800,"date":"2014-08-06","index":10030,"close":57.97,"high":58.24,"low":57.26,"open":57.48,"volume":7262700},{"timestamp":1407418200,"date":"2014-08-07","index":10031,"close":57.5,"high":58.36,"low":57.27,"open":58.26,"volume":4917200},{"timestamp":1407504600,"date":"2014-08-08","index":10032,"close":58.54,"high":58.59,"low":57.62,"open":57.89,"volume":4710700},{"timestamp":1407763800,"date":"2014-08-11","index":10033,"close":58.36,"high":58.67,"low":58.15,"open":58.6,"volume":2788100},{"timestamp":1407850200,"date":"2014-08-12","index":10034,"close":58.46,"high":58.54,"low":58.02,"open":58.35,"volume":2946000},{"timestamp":1407936600,"date":"2014-08-13","index":10035,"close":58.26,"high":58.48,"low":57.75,"open":58.43,"volume":3660300},{"timestamp":1408023000,"date":"2014-08-14","index":10036,"close":58.74,"high":58.77,"low":58.09,"open":58.2,"volume":3144900},{"timestamp":1408109400,"date":"2014-08-15","index":10037,"close":58.2,"high":58.77,"low":57.84,"open":58.74,"volume":4186700},{"timestamp":1408368600,"date":"2014-08-18","index":10038,"close":58.55,"high":58.69,"low":57.75,"open":58.05,"volume":4016700},{"timestamp":1408455000,"date":"2014-08-19","index":10039,"close":59.25,"high":59.41,"low":58.6,"open":58.84,"volume":4807300}],"post":[{"timestamp":1408541400,"date":"2014-08-20","index":10040,"close":60.33,"high":60.79,"low":58.25,"open":58.5,"volume":12835000},{"timestamp":1408627800,"date":"2014-08-21","index":10041,"close":61.07,"high":61.09,"low":59.82,"open":60.4,"volume":6562000},{"timestamp":1408714200,"date":"2014-08-22","index":10042,"close":61.05,"high":61.46,"low":60.78,"open":61.14,"volume":4566200},{"timestamp":1408973400,"date":"2014-08-25","index":10043,"close":60.98,"high":61.5,"low":60.72,"open":61.3,"volume":4368200},{"timestamp":1409059800,"date":"2014-08-26","index":10044,"close":60.7,"high":61.2,"low":60.59,"open":61.05,"volume":3224800},{"timestamp":1409146200,"date":"2014-08-27","index":10045,"close":60.79,"high":60.96,"low":60.64,"open":60.73,"volume":2797700},{"timestamp":1409232600,"date":"2014-08-28","index":10046,"close":60.35,"high":60.59,"low":60.07,"open":60.48,"volume":4221300},{"timestamp":1409319000,"date":"2014-08-29","index":10047,"close":60.07,"high":60.72,"low":60.05,"open":60.72,"volume":4008100},{"timestamp":1409664600,"date":"2014-09-02","index":10048,"close":60.19,"high":60.5,"low":59.98,"open":60.28,"volume":2602700},{"timestamp":1409751000,"date":"2014-09-03","index":10049,"close":60.39,"high":60.57,"low":59.98,"open":60.53,"volume":3553500},{"timestamp":1409837400,"date":"2014-09-04","index":10050,"close":61.03,"high":61.21,"low":60.2,"open":60.38,"volume":4363300}]},{"date":"2014-05-21","estimated":0.71,"reported":0.7,"pre":[{"timestamp":1399383000,"date":"2014-05-06","index":9966,"close":57.64,"high":59.29,"low":57.6,"open":59.23,"volume":13323400},{"timestamp":1399469400,"date":"2014-05-07","index":9967,"close":58.13,"high":58.25,"low":57.66,"open":57.86,"volume":6424400},{"timestamp":1399555800,"date":"2014-05-08","index":9968,"close":58.32,"high":58.76,"low":57.98,"open":58.29,"volume":6808800},{"timestamp":1399642200,"date":"2014-05-09","index":9969,"close":59.13,"high":59.25,"low":58.29,"open":58.29,"volume":6254800},{"timestamp":1399901400,"date":"2014-05-12","index":9970,"close":59.64,"high":59.71,"low":59.27,"open":59.29,"volume":3719600},{"timestamp":1399987800,"date":"2014-05-13","index":9971,"close":59.56,"high":59.86,"low":59.16,"open":59.62,"volume":4900300},{"timestamp":1400074200,"date":"2014-05-14","index":9972,"close":59.27,"high":59.8,"low":59.08,"open":59.56,"volume":4275200},{"timestamp":1400160600,"date":"2014-05-15","index":9973,"close":58.18,"high":58.67,"low":57.8,"open":58.59,"volume":8249000},{"timestamp":1400247000,"date":"2014-05-16","index":9974,"close":58.64,"high":58.83,"low":58.12,"open":58.29,"volume":6409200},{"timestamp":1400506200,"date":"2014-05-19","index":9975,"close":58.29,"high":58.49,"low":58.04,"open":58.17,"volume":3674200},{"timestamp":1400592600,"date":"2014-05-20","index":9976,"close":56.61,"high":57.94,"low":56.53,"open":57.92,"volume":9392600}],"post":[{"timestamp":1400679000,"date":"2014-05-21","index":9977,"close":57.2,"high":57.45,"low":56.13,"open":56.99,"volume":14802300},{"timestamp":1400765400,"date":"2014-05-22","index":9978,"close":55.99,"high":57.1,"low":55.62,"open":57.07,"volume":12411400},{"timestamp":1400851800,"date":"2014-05-23","index":9979,"close":55.69,"high":56.22,"low":55.66,"open":56.15,"volume":7575800},{"timestamp":1401197400,"date":"2014-05-27","index":9980,"close":55.77,"high":55.95,"low":55.41,"open":55.89,"volume":5639700},{"timestamp":1401283800,"date":"2014-05-28","index":9981,"close":55.34,"high":56,"low":55.25,"open":56,"volume":5822700},{"timestamp":1401370200,"date":"2014-05-29","index":9982,"close":55.88,"high":55.96,"low":55.3,"open":55.4,"volume":4829700},{"timestamp":1401456600,"date":"2014-05-30","index":9983,"close":56.76,"high":56.92,"low":55.89,"open":55.92,"volume":6305300},{"timestamp":1401715800,"date":"2014-06-02","index":9984,"close":56.49,"high":57.04,"low":56.45,"open":56.9,"volume":3747500},{"timestamp":1401802200,"date":"2014-06-03","index":9985,"close":56.79,"high":56.96,"low":56.29,"open":56.53,"volume":4517600},{"timestamp":1401888600,"date":"2014-06-04","index":9986,"close":57.18,"high":57.2,"low":56.5,"open":56.63,"volume":3633000},{"timestamp":1401975000,"date":"2014-06-05","index":9987,"close":57.49,"high":57.79,"low":57.09,"open":57.26,"volume":4506100}]},{"date":"2014-02-26","estimated":0.79,"reported":0.9,"pre":[{"timestamp":1392042600,"date":"2014-02-10","index":9907,"close":56.51,"high":56.69,"low":56.17,"open":56.34,"volume":6017900},{"timestamp":1392129000,"date":"2014-02-11","index":9908,"close":57.14,"high":57.38,"low":56.55,"open":56.66,"volume":8170900},{"timestamp":1392215400,"date":"2014-02-12","index":9909,"close":56.95,"high":57.17,"low":56.62,"open":57.17,"volume":7010800},{"timestamp":1392301800,"date":"2014-02-13","index":9910,"close":56.86,"high":57.36,"low":56.45,"open":56.97,"volume":7564500},{"timestamp":1392388200,"date":"2014-02-14","index":9911,"close":56.06,"high":56.69,"low":55.76,"open":56.66,"volume":8586200},{"timestamp":1392733800,"date":"2014-02-18","index":9912,"close":56.39,"high":56.64,"low":56.17,"open":56.42,"volume":6094900},{"timestamp":1392820200,"date":"2014-02-19","index":9913,"close":57.31,"high":57.82,"low":56.32,"open":56.36,"volume":8838300},{"timestamp":1392906600,"date":"2014-02-20","index":9914,"close":56.62,"high":57.4,"low":56.41,"open":57.4,"volume":8790200},{"timestamp":1392993000,"date":"2014-02-21","index":9915,"close":56.24,"high":56.8,"low":56.15,"open":56.72,"volume":6596600},{"timestamp":1393252200,"date":"2014-02-24","index":9916,"close":56.14,"high":56.64,"low":55.44,"open":56.19,"volume":9151600},{"timestamp":1393338600,"date":"2014-02-25","index":9917,"close":56.51,"high":56.61,"low":55.81,"open":55.96,"volume":8030600}],"post":[{"timestamp":1393425000,"date":"2014-02-26","index":9918,"close":60.49,"high":61.18,"low":58.1,"open":58.58,"volume":24180800},{"timestamp":1393511400,"date":"2014-02-27","index":9919,"close":60.66,"high":60.78,"low":59.75,"open":60.42,"volume":9453700},{"timestamp":1393597800,"date":"2014-02-28","index":9920,"close":62.54,"high":62.88,"low":60.4,"open":60.61,"volume":14246300},{"timestamp":1393857000,"date":"2014-03-03","index":9921,"close":61.96,"high":62.41,"low":61.7,"open":61.94,"volume":6813300},{"timestamp":1393943400,"date":"2014-03-04","index":9922,"close":61.33,"high":62.55,"low":61.25,"open":62.51,"volume":6400100},{"timestamp":1394029800,"date":"2014-03-05","index":9923,"close":60.6,"high":61.66,"low":60.36,"open":61.65,"volume":7421100},{"timestamp":1394116200,"date":"2014-03-06","index":9924,"close":60.74,"high":61.09,"low":60.52,"open":60.61,"volume":4835100},{"timestamp":1394202600,"date":"2014-03-07","index":9925,"close":60.75,"high":60.98,"low":60.57,"open":60.84,"volume":3817500},{"timestamp":1394458200,"date":"2014-03-10","index":9926,"close":61.16,"high":61.24,"low":60.7,"open":60.82,"volume":3663700},{"timestamp":1394544600,"date":"2014-03-11","index":9927,"close":60.94,"high":61.52,"low":60.87,"open":61.25,"volume":4485100},{"timestamp":1394631000,"date":"2014-03-12","index":9928,"close":61.1,"high":61.22,"low":60.52,"open":60.54,"volume":3851500}]},{"date":"2013-11-21","estimated":0.63,"reported":0.56,"pre":[{"timestamp":1383748200,"date":"2013-11-06","index":9843,"close":65.7,"high":66.08,"low":64.78,"open":65.05,"volume":4490300},{"timestamp":1383834600,"date":"2013-11-07","index":9844,"close":64.82,"high":65.99,"low":64.81,"open":65.89,"volume":5154200},{"timestamp":1383921000,"date":"2013-11-08","index":9845,"close":65.11,"high":65.13,"low":64.53,"open":64.75,"volume":3717000},{"timestamp":1384180200,"date":"2013-11-11","index":9846,"close":65.69,"high":65.85,"low":65.1,"open":65.11,"volume":2610300},{"timestamp":1384266600,"date":"2013-11-12","index":9847,"close":65.44,"high":66.09,"low":65.32,"open":65.67,"volume":3181700},{"timestamp":1384353000,"date":"2013-11-13","index":9848,"close":66.87,"high":66.95,"low":65.38,"open":65.42,"volume":5694600},{"timestamp":1384439400,"date":"2013-11-14","index":9849,"close":66.67,"high":66.79,"low":66.23,"open":66.5,"volume":4629500},{"timestamp":1384525800,"date":"2013-11-15","index":9850,"close":66.89,"high":67.06,"low":66.42,"open":66.69,"volume":3542300},{"timestamp":1384785000,"date":"2013-11-18","index":9851,"close":66.45,"high":66.79,"low":66.21,"open":66.71,"volume":3489000},{"timestamp":1384871400,"date":"2013-11-19","index":9852,"close":66.63,"high":66.93,"low":66.33,"open":66.42,"volume":3357800},{"timestamp":1384957800,"date":"2013-11-20","index":9853,"close":66.49,"high":67.25,"low":66.22,"open":66.84,"volume":4762500}],"post":[{"timestamp":1385044200,"date":"2013-11-21","index":9854,"close":64.19,"high":64.92,"low":63.49,"open":64.34,"volume":16380600},{"timestamp":1385130600,"date":"2013-11-22","index":9855,"close":63.7,"high":64.09,"low":63.32,"open":63.61,"volume":8144500},{"timestamp":1385389800,"date":"2013-11-25","index":9856,"close":63.76,"high":63.95,"low":63.59,"open":63.7,"volume":5013700},{"timestamp":1385476200,"date":"2013-11-26","index":9857,"close":63.87,"high":64.42,"low":63.8,"open":63.83,"volume":5885400},{"timestamp":1385562600,"date":"2013-11-27","index":9858,"close":64.41,"high":64.79,"low":63.87,"open":63.99,"volume":4767200},{"timestamp":1385735400,"date":"2013-11-29","index":9859,"close":63.93,"high":64.99,"low":63.72,"open":64.96,"volume":3350000},{"timestamp":1385994600,"date":"2013-12-02","index":9860,"close":62.73,"high":63.99,"low":62.6,"open":63.98,"volume":7169100},{"timestamp":1386081000,"date":"2013-12-03","index":9861,"close":62.82,"high":63.18,"low":62.33,"open":62.34,"volume":10395800},{"timestamp":1386167400,"date":"2013-12-04","index":9862,"close":63.31,"high":63.58,"low":62.2,"open":62.45,"volume":9442300},{"timestamp":1386253800,"date":"2013-12-05","index":9863,"close":62.63,"high":63.75,"low":62.6,"open":63.05,"volume":8368500},{"timestamp":1386340200,"date":"2013-12-06","index":9864,"close":63.38,"high":63.57,"low":62.91,"open":62.98,"volume":6381600}]},{"date":"2013-08-21","estimated":0.96,"reported":0.97,"pre":[{"timestamp":1375795800,"date":"2013-08-06","index":9778,"close":71.79,"high":71.93,"low":70.81,"open":71.87,"volume":3265700},{"timestamp":1375882200,"date":"2013-08-07","index":9779,"close":71.68,"high":71.86,"low":70.79,"open":71.7,"volume":2536900},{"timestamp":1375968600,"date":"2013-08-08","index":9780,"close":71.22,"high":71.69,"low":70.8,"open":71.69,"volume":3714900},{"timestamp":1376055000,"date":"2013-08-09","index":9781,"close":70.72,"high":71.23,"low":70.41,"open":71.21,"volume":2382400},{"timestamp":1376314200,"date":"2013-08-12","index":9782,"close":70.76,"high":70.94,"low":70.32,"open":70.48,"volume":2260600},{"timestamp":1376400600,"date":"2013-08-13","index":9783,"close":71.19,"high":71.26,"low":70.45,"open":70.78,"volume":3122700},{"timestamp":1376487000,"date":"2013-08-14","index":9784,"close":70.04,"high":70.83,"low":69.95,"open":70.69,"volume":5219400},{"timestamp":1376573400,"date":"2013-08-15","index":9785,"close":69.08,"high":69.5,"low":68.74,"open":69.3,"volume":5749300},{"timestamp":1376659800,"date":"2013-08-16","index":9786,"close":68.58,"high":69.05,"low":68.52,"open":68.82,"volume":4369800},{"timestamp":1376919000,"date":"2013-08-19","index":9787,"close":68.24,"high":68.74,"low":68.15,"open":68.24,"volume":3870300},{"timestamp":1377005400,"date":"2013-08-20","index":9788,"close":67.95,"high":68.62,"low":67.95,"open":68.24,"volume":6448800}],"post":[{"timestamp":1377091800,"date":"2013-08-21","index":9789,"close":65.5,"high":66.93,"low":65.14,"open":66.42,"volume":15246800},{"timestamp":1377178200,"date":"2013-08-22","index":9790,"close":64.24,"high":65.39,"low":64.07,"open":64.94,"volume":10177600},{"timestamp":1377264600,"date":"2013-08-23","index":9791,"close":64.35,"high":64.77,"low":64.12,"open":64.64,"volume":6523700},{"timestamp":1377523800,"date":"2013-08-26","index":9792,"close":64.13,"high":64.9,"low":64.1,"open":64.53,"volume":4516100},{"timestamp":1377610200,"date":"2013-08-27","index":9793,"close":63.26,"high":63.87,"low":63.19,"open":63.57,"volume":5801600},{"timestamp":1377696600,"date":"2013-08-28","index":9794,"close":63.27,"high":63.58,"low":63.15,"open":63.28,"volume":4158000},{"timestamp":1377783000,"date":"2013-08-29","index":9795,"close":63.15,"high":63.5,"low":63.05,"open":63.21,"volume":4115500},{"timestamp":1377869400,"date":"2013-08-30","index":9796,"close":63.31,"high":63.39,"low":63.14,"open":63.25,"volume":4137000},{"timestamp":1378215000,"date":"2013-09-03","index":9797,"close":63.59,"high":63.81,"low":63.38,"open":63.54,"volume":5982700},{"timestamp":1378301400,"date":"2013-09-04","index":9798,"close":63.55,"high":63.8,"low":63.44,"open":63.59,"volume":4147900},{"timestamp":1378387800,"date":"2013-09-05","index":9799,"close":63.46,"high":63.9,"low":63.46,"open":63.66,"volume":3031900}]},{"date":"2013-05-22","estimated":0.85,"reported":0.82,"pre":[{"timestamp":1367933400,"date":"2013-05-07","index":9715,"close":70.55,"high":70.75,"low":70.05,"open":70.24,"volume":3027900},{"timestamp":1368019800,"date":"2013-05-08","index":9716,"close":69.8,"high":70.45,"low":69.57,"open":70.45,"volume":3741000},{"timestamp":1368106200,"date":"2013-05-09","index":9717,"close":69.48,"high":70.08,"low":69.37,"open":69.9,"volume":3659000},{"timestamp":1368192600,"date":"2013-05-10","index":9718,"close":69.74,"high":69.74,"low":68.9,"open":68.93,"volume":3995100},{"timestamp":1368451800,"date":"2013-05-13","index":9719,"close":69.44,"high":69.7,"low":69.05,"open":69.47,"volume":2877100},{"timestamp":1368538200,"date":"2013-05-14","index":9720,"close":69.44,"high":69.8,"low":69.14,"open":69.47,"volume":3773500},{"timestamp":1368624600,"date":"2013-05-15","index":9721,"close":70.39,"high":70.47,"low":69.51,"open":69.57,"volume":5177000},{"timestamp":1368711000,"date":"2013-05-16","index":9722,"close":70,"high":70.35,"low":69.66,"open":69.83,"volume":4066800},{"timestamp":1368797400,"date":"2013-05-17","index":9723,"close":71.06,"high":71.24,"low":70.02,"open":70.02,"volume":4405700},{"timestamp":1369056600,"date":"2013-05-20","index":9724,"close":70.65,"high":71.1,"low":70.32,"open":70.91,"volume":2445000},{"timestamp":1369143000,"date":"2013-05-21","index":9725,"close":71.26,"high":71.91,"low":70.44,"open":70.68,"volume":5386100}],"post":[{"timestamp":1369229400,"date":"2013-05-22","index":9726,"close":68.4,"high":69.7,"low":67.58,"open":69.51,"volume":16202100},{"timestamp":1369315800,"date":"2013-05-23","index":9727,"close":68.67,"high":69.27,"low":67.63,"open":67.75,"volume":8516700},{"timestamp":1369402200,"date":"2013-05-24","index":9728,"close":69.72,"high":69.73,"low":68.27,"open":68.47,"volume":5412500},{"timestamp":1369747800,"date":"2013-05-28","index":9729,"close":69.51,"high":71.04,"low":69.23,"open":70.3,"volume":6160200},{"timestamp":1369834200,"date":"2013-05-29","index":9730,"close":69.42,"high":69.89,"low":69.19,"open":69.38,"volume":4838900},{"timestamp":1369920600,"date":"2013-05-30","index":9731,"close":69.82,"high":70.55,"low":69.44,"open":69.48,"volume":4776900},{"timestamp":1370007000,"date":"2013-05-31","index":9732,"close":69.5,"high":70.58,"low":69.46,"open":69.72,"volume":5653600},{"timestamp":1370266200,"date":"2013-06-03","index":9733,"close":71.05,"high":71.13,"low":69.44,"open":69.5,"volume":5941100},{"timestamp":1370352600,"date":"2013-06-04","index":9734,"close":71.51,"high":72.77,"low":71.37,"open":71.87,"volume":8030400},{"timestamp":1370439000,"date":"2013-06-05","index":9735,"close":70.17,"high":71.74,"low":69.85,"open":71.58,"volume":5569100},{"timestamp":1370525400,"date":"2013-06-06","index":9736,"close":70.26,"high":70.27,"low":69.56,"open":70.26,"volume":5559900}]},{"date":"2013-02-27","estimated":1.48,"reported":1.47,"pre":[{"timestamp":1360593000,"date":"2013-02-11","index":9656,"close":62.67,"high":62.67,"low":61.85,"open":62.48,"volume":3516900},{"timestamp":1360679400,"date":"2013-02-12","index":9657,"close":62.73,"high":62.84,"low":62.34,"open":62.58,"volume":3379400},{"timestamp":1360765800,"date":"2013-02-13","index":9658,"close":62.69,"high":63.28,"low":62.43,"open":63,"volume":4807100},{"timestamp":1360852200,"date":"2013-02-14","index":9659,"close":63.09,"high":63.33,"low":62.58,"open":62.69,"volume":5352200},{"timestamp":1360938600,"date":"2013-02-15","index":9660,"close":61.71,"high":62.6,"low":60.74,"open":62.45,"volume":14611300},{"timestamp":1361284200,"date":"2013-02-19","index":9661,"close":61.87,"high":62.06,"low":61.44,"open":61.79,"volume":6881500},{"timestamp":1361370600,"date":"2013-02-20","index":9662,"close":62.65,"high":63.21,"low":61.62,"open":61.98,"volume":6561200},{"timestamp":1361457000,"date":"2013-02-21","index":9663,"close":63.4,"high":63.88,"low":62.52,"open":62.68,"volume":7221800},{"timestamp":1361543400,"date":"2013-02-22","index":9664,"close":63.6,"high":63.89,"low":62.98,"open":63.48,"volume":5342900},{"timestamp":1361802600,"date":"2013-02-25","index":9665,"close":62.89,"high":63.8,"low":62.89,"open":63.63,"volume":6177100},{"timestamp":1361889000,"date":"2013-02-26","index":9666,"close":64.05,"high":64.3,"low":63.05,"open":63.1,"volume":8096600}],"post":[{"timestamp":1361975400,"date":"2013-02-27","index":9667,"close":63.12,"high":63.75,"low":61.68,"open":62.31,"volume":13623700},{"timestamp":1362061800,"date":"2013-02-28","index":9668,"close":62.96,"high":64.09,"low":62.46,"open":63.23,"volume":8465700},{"timestamp":1362148200,"date":"2013-03-01","index":9669,"close":64.13,"high":64.39,"low":63.22,"open":63.22,"volume":6536100},{"timestamp":1362407400,"date":"2013-03-04","index":9670,"close":66.44,"high":66.92,"low":64.65,"open":64.88,"volume":12363500},{"timestamp":1362493800,"date":"2013-03-05","index":9671,"close":66.68,"high":66.84,"low":65.83,"open":66.5,"volume":5927600},{"timestamp":1362580200,"date":"2013-03-06","index":9672,"close":66.12,"high":66.9,"low":66.04,"open":66.72,"volume":4301900},{"timestamp":1362666600,"date":"2013-03-07","index":9673,"close":65.85,"high":66.25,"low":65.67,"open":66.22,"volume":4017900},{"timestamp":1362753000,"date":"2013-03-08","index":9674,"close":66.35,"high":66.47,"low":65.71,"open":66.11,"volume":3827600},{"timestamp":1363008600,"date":"2013-03-11","index":9675,"close":67.34,"high":67.37,"low":65.89,"open":66.35,"volume":4984400},{"timestamp":1363095000,"date":"2013-03-12","index":9676,"close":67.11,"high":67.56,"low":66.97,"open":67.18,"volume":4140300},{"timestamp":1363181400,"date":"2013-03-13","index":9677,"close":67.43,"high":67.48,"low":66.6,"open":66.79,"volume":3636200}]},{"date":"2012-11-15","estimated":0.77,"reported":0.81,"pre":[{"timestamp":1351690200,"date":"2012-10-31","index":9587,"close":63.75,"high":64.19,"low":63.28,"open":64.19,"volume":5837500},{"timestamp":1351776600,"date":"2012-11-01","index":9588,"close":62.94,"high":63.73,"low":62.69,"open":62.97,"volume":6155000},{"timestamp":1351863000,"date":"2012-11-02","index":9589,"close":62.71,"high":63.43,"low":62.62,"open":63.33,"volume":3711500},{"timestamp":1352125800,"date":"2012-11-05","index":9590,"close":63.4,"high":63.61,"low":63.08,"open":63.17,"volume":3981200},{"timestamp":1352212200,"date":"2012-11-06","index":9591,"close":63.39,"high":63.9,"low":63.3,"open":63.6,"volume":4005100},{"timestamp":1352298600,"date":"2012-11-07","index":9592,"close":62.79,"high":63.22,"low":62.32,"open":63.02,"volume":5058700},{"timestamp":1352385000,"date":"2012-11-08","index":9593,"close":61.82,"high":63.14,"low":61.82,"open":62.91,"volume":4568400},{"timestamp":1352471400,"date":"2012-11-09","index":9594,"close":62.02,"high":62.43,"low":61.51,"open":61.69,"volume":3963600},{"timestamp":1352730600,"date":"2012-11-12","index":9595,"close":61.98,"high":62.3,"low":61.61,"open":62.05,"volume":2295500},{"timestamp":1352817000,"date":"2012-11-13","index":9596,"close":62.09,"high":62.92,"low":61.65,"open":61.83,"volume":3617600},{"timestamp":1352903400,"date":"2012-11-14","index":9597,"close":61.38,"high":62.69,"low":61.02,"open":62.11,"volume":5525600}],"post":[{"timestamp":1352989800,"date":"2012-11-15","index":9598,"close":62.44,"high":62.98,"low":61.14,"open":62.23,"volume":8896000},{"timestamp":1353076200,"date":"2012-11-16","index":9599,"close":62.5,"high":62.66,"low":61.89,"open":62.37,"volume":3858000},{"timestamp":1353335400,"date":"2012-11-19","index":9600,"close":63.01,"high":63.24,"low":62.63,"open":62.88,"volume":5390100},{"timestamp":1353421800,"date":"2012-11-20","index":9601,"close":63,"high":63.12,"low":62.53,"open":63,"volume":4713100},{"timestamp":1353508200,"date":"2012-11-21","index":9602,"close":63.72,"high":63.82,"low":62.89,"open":63.04,"volume":4447800},{"timestamp":1353681000,"date":"2012-11-23","index":9603,"close":64.48,"high":64.5,"low":63.69,"open":64.1,"volume":1819100},{"timestamp":1353940200,"date":"2012-11-26","index":9604,"close":62.78,"high":64.12,"low":62.59,"open":64.12,"volume":6499400},{"timestamp":1354026600,"date":"2012-11-27","index":9605,"close":62.57,"high":63.38,"low":62.52,"open":62.87,"volume":5039900},{"timestamp":1354113000,"date":"2012-11-28","index":9606,"close":62.81,"high":62.98,"low":62.27,"open":62.51,"volume":4891800},{"timestamp":1354199400,"date":"2012-11-29","index":9607,"close":62.79,"high":62.85,"low":61.19,"open":61.19,"volume":8909700},{"timestamp":1354285800,"date":"2012-11-30","index":9608,"close":63.13,"high":63.24,"low":62.07,"open":62.67,"volume":6041000}]},{"date":"2012-08-15","estimated":1.01,"reported":1.06,"pre":[{"timestamp":1343741400,"date":"2012-07-31","index":9524,"close":60.65,"high":61.21,"low":60,"open":60.98,"volume":7223800},{"timestamp":1343827800,"date":"2012-08-01","index":9525,"close":60.62,"high":60.99,"low":60.12,"open":60.88,"volume":4844100},{"timestamp":1343914200,"date":"2012-08-02","index":9526,"close":61.97,"high":62.1,"low":60.55,"open":60.88,"volume":5299500},{"timestamp":1344000600,"date":"2012-08-03","index":9527,"close":62.36,"high":62.86,"low":62.06,"open":62.43,"volume":3918100},{"timestamp":1344259800,"date":"2012-08-06","index":9528,"close":62.39,"high":62.9,"low":62.39,"open":62.55,"volume":2415900},{"timestamp":1344346200,"date":"2012-08-07","index":9529,"close":62.64,"high":62.91,"low":62.36,"open":62.59,"volume":3409000},{"timestamp":1344432600,"date":"2012-08-08","index":9530,"close":62.94,"high":63,"low":62.21,"open":62.42,"volume":2821900},{"timestamp":1344519000,"date":"2012-08-09","index":9531,"close":62.69,"high":62.97,"low":62.51,"open":62.95,"volume":2817600},{"timestamp":1344605400,"date":"2012-08-10","index":9532,"close":62.84,"high":62.89,"low":62.38,"open":62.76,"volume":2934600},{"timestamp":1344864600,"date":"2012-08-13","index":9533,"close":62.51,"high":62.62,"low":62.23,"open":62.62,"volume":3507900},{"timestamp":1344951000,"date":"2012-08-14","index":9534,"close":63.38,"high":63.47,"low":62.65,"open":62.73,"volume":4780800}],"post":[{"timestamp":1345037400,"date":"2012-08-15","index":9535,"close":64.5,"high":64.99,"low":64.12,"open":64.37,"volume":9058900},{"timestamp":1345123800,"date":"2012-08-16","index":9536,"close":63.91,"high":64.54,"low":63.64,"open":64.44,"volume":5735300},{"timestamp":1345210200,"date":"2012-08-17","index":9537,"close":64.14,"high":64.14,"low":63.77,"open":63.85,"volume":3022800},{"timestamp":1345469400,"date":"2012-08-20","index":9538,"close":63.64,"high":64.11,"low":63.43,"open":64,"volume":4224900},{"timestamp":1345555800,"date":"2012-08-21","index":9539,"close":64.13,"high":64.33,"low":63.7,"open":63.89,"volume":4477900},{"timestamp":1345642200,"date":"2012-08-22","index":9540,"close":63.68,"high":64.35,"low":63.45,"open":64.13,"volume":2676200},{"timestamp":1345728600,"date":"2012-08-23","index":9541,"close":62.99,"high":63.6,"low":62.7,"open":63.5,"volume":2863600},{"timestamp":1345815000,"date":"2012-08-24","index":9542,"close":63.69,"high":63.8,"low":62.98,"open":63,"volume":2764700},{"timestamp":1346074200,"date":"2012-08-27","index":9543,"close":63.36,"high":63.68,"low":63.24,"open":63.66,"volume":2389500},{"timestamp":1346160600,"date":"2012-08-28","index":9544,"close":63.81,"high":64.5,"low":63.31,"open":63.43,"volume":4541800},{"timestamp":1346247000,"date":"2012-08-29","index":9545,"close":64.26,"high":64.5,"low":63.75,"open":63.85,"volume":4765500}]},{"date":"2012-05-16","estimated":1.01,"reported":1.04,"pre":[{"timestamp":1335879000,"date":"2012-05-01","index":9461,"close":58.01,"high":58.38,"low":57.14,"open":57.42,"volume":4872300},{"timestamp":1335965400,"date":"2012-05-02","index":9462,"close":57.98,"high":57.98,"low":56.98,"open":57.8,"volume":7562500},{"timestamp":1336051800,"date":"2012-05-03","index":9463,"close":56.55,"high":57.68,"low":56.2,"open":57.53,"volume":11344300},{"timestamp":1336138200,"date":"2012-05-04","index":9464,"close":55.65,"high":56.42,"low":55.52,"open":56.13,"volume":5671300},{"timestamp":1336397400,"date":"2012-05-07","index":9465,"close":55.76,"high":56.16,"low":55.66,"open":55.7,"volume":3031200},{"timestamp":1336483800,"date":"2012-05-08","index":9466,"close":55.55,"high":55.69,"low":54.95,"open":55.46,"volume":3062500},{"timestamp":1336570200,"date":"2012-05-09","index":9467,"close":55.28,"high":55.64,"low":55.03,"open":55.28,"volume":2901600},{"timestamp":1336656600,"date":"2012-05-10","index":9468,"close":55.31,"high":55.73,"low":54.96,"open":55.65,"volume":3462600},{"timestamp":1336743000,"date":"2012-05-11","index":9469,"close":55.43,"high":56.11,"low":55.11,"open":55.17,"volume":3942400},{"timestamp":1337002200,"date":"2012-05-14","index":9470,"close":54.92,"high":55.54,"low":54.83,"open":54.91,"volume":4174600},{"timestamp":1337088600,"date":"2012-05-15","index":9471,"close":55.08,"high":55.49,"low":54.85,"open":54.85,"volume":4383900}],"post":[{"timestamp":1337175000,"date":"2012-05-16","index":9472,"close":55.32,"high":56.45,"low":55.13,"open":55.86,"volume":9027300},{"timestamp":1337261400,"date":"2012-05-17","index":9473,"close":54.81,"high":55.51,"low":54.68,"open":55.27,"volume":6045500},{"timestamp":1337347800,"date":"2012-05-18","index":9474,"close":55.46,"high":56,"low":54.91,"open":55.07,"volume":7144300},{"timestamp":1337607000,"date":"2012-05-21","index":9475,"close":55.83,"high":55.9,"low":54.93,"open":55.43,"volume":4779400},{"timestamp":1337693400,"date":"2012-05-22","index":9476,"close":56.67,"high":56.9,"low":55.81,"open":55.89,"volume":5777400},{"timestamp":1337779800,"date":"2012-05-23","index":9477,"close":56.78,"high":56.89,"low":55.94,"open":56.24,"volume":3956300},{"timestamp":1337866200,"date":"2012-05-24","index":9478,"close":57.25,"high":57.39,"low":56.65,"open":56.86,"volume":4460600},{"timestamp":1337952600,"date":"2012-05-25","index":9479,"close":57.62,"high":57.71,"low":57.17,"open":57.43,"volume":4293900},{"timestamp":1338298200,"date":"2012-05-29","index":9480,"close":58.13,"high":58.17,"low":57.39,"open":57.9,"volume":4792600},{"timestamp":1338384600,"date":"2012-05-30","index":9481,"close":57.79,"high":57.84,"low":57,"open":57.8,"volume":7232100},{"timestamp":1338471000,"date":"2012-05-31","index":9482,"close":57.91,"high":58.46,"low":57.84,"open":58.2,"volume":6856500}]},{"date":"2012-02-23","estimated":1.4,"reported":1.43,"pre":[{"timestamp":1328625000,"date":"2012-02-07","index":9403,"close":52.41,"high":52.54,"low":51.9,"open":51.91,"volume":4667200},{"timestamp":1328711400,"date":"2012-02-08","index":9404,"close":52.57,"high":52.6,"low":52.21,"open":52.4,"volume":5568000},{"timestamp":1328797800,"date":"2012-02-09","index":9405,"close":52.7,"high":52.79,"low":52.35,"open":52.63,"volume":3284600},{"timestamp":1328884200,"date":"2012-02-10","index":9406,"close":52.43,"high":52.44,"low":52.02,"open":52.36,"volume":3216800},{"timestamp":1329143400,"date":"2012-02-13","index":9407,"close":52.36,"high":52.59,"low":52.11,"open":52.5,"volume":3114200},{"timestamp":1329229800,"date":"2012-02-14","index":9408,"close":52.27,"high":52.55,"low":52.06,"open":52.16,"volume":4438100},{"timestamp":1329316200,"date":"2012-02-15","index":9409,"close":51.81,"high":52.41,"low":51.51,"open":52.27,"volume":4806900},{"timestamp":1329402600,"date":"2012-02-16","index":9410,"close":51.93,"high":52.09,"low":51.76,"open":51.91,"volume":3930100},{"timestamp":1329489000,"date":"2012-02-17","index":9411,"close":52.64,"high":52.71,"low":52.12,"open":52.24,"volume":5030200},{"timestamp":1329834600,"date":"2012-02-21","index":9412,"close":52.54,"high":53.19,"low":52.31,"open":52.79,"volume":5074400},{"timestamp":1329921000,"date":"2012-02-22","index":9413,"close":52.97,"high":53.15,"low":52.25,"open":52.53,"volume":6773400}],"post":[{"timestamp":1330007400,"date":"2012-02-23","index":9414,"close":54.5,"high":54.82,"low":52.61,"open":53.46,"volume":15638800},{"timestamp":1330093800,"date":"2012-02-24","index":9415,"close":55.22,"high":55.46,"low":54.62,"open":54.79,"volume":10355600},{"timestamp":1330353000,"date":"2012-02-27","index":9416,"close":55.31,"high":55.43,"low":54.75,"open":54.84,"volume":6293700},{"timestamp":1330439400,"date":"2012-02-28","index":9417,"close":56.01,"high":56.09,"low":55.19,"open":55.28,"volume":8244500},{"timestamp":1330525800,"date":"2012-02-29","index":9418,"close":56.69,"high":56.92,"low":55.85,"open":55.98,"volume":11148500},{"timestamp":1330612200,"date":"2012-03-01","index":9419,"close":56.76,"high":56.91,"low":56.2,"open":56.59,"volume":8223000},{"timestamp":1330698600,"date":"2012-03-02","index":9420,"close":56.59,"high":56.9,"low":56.36,"open":56.59,"volume":3462100},{"timestamp":1330957800,"date":"2012-03-05","index":9421,"close":56.7,"high":56.86,"low":56.12,"open":56.71,"volume":4053900},{"timestamp":1331044200,"date":"2012-03-06","index":9422,"close":56.49,"high":56.69,"low":56.12,"open":56.24,"volume":6344500},{"timestamp":1331130600,"date":"2012-03-07","index":9423,"close":56.64,"high":56.68,"low":56.26,"open":56.53,"volume":4776600},{"timestamp":1331217000,"date":"2012-03-08","index":9424,"close":57.23,"high":57.39,"low":56.71,"open":56.8,"volume":5108000}]},{"date":"2011-11-16","estimated":0.74,"reported":0.82,"pre":[{"timestamp":1320154200,"date":"2011-11-01","index":9337,"close":52.61,"high":53.31,"low":51.64,"open":53.24,"volume":16462300},{"timestamp":1320240600,"date":"2011-11-02","index":9338,"close":52.92,"high":54.15,"low":52.74,"open":53.33,"volume":12183000},{"timestamp":1320327000,"date":"2011-11-03","index":9339,"close":52.24,"high":52.65,"low":51.12,"open":51.68,"volume":10045000},{"timestamp":1320413400,"date":"2011-11-04","index":9340,"close":52.17,"high":52.35,"low":51.42,"open":52.07,"volume":5265500},{"timestamp":1320676200,"date":"2011-11-07","index":9341,"close":52.83,"high":52.87,"low":52.07,"open":52.28,"volume":3869400},{"timestamp":1320762600,"date":"2011-11-08","index":9342,"close":53.05,"high":53.14,"low":52.33,"open":53,"volume":5203000},{"timestamp":1320849000,"date":"2011-11-09","index":9343,"close":51.69,"high":52.36,"low":51.53,"open":52.09,"volume":5876900},{"timestamp":1320935400,"date":"2011-11-10","index":9344,"close":51.77,"high":52.28,"low":51.55,"open":52.13,"volume":3927200},{"timestamp":1321021800,"date":"2011-11-11","index":9345,"close":53.07,"high":53.13,"low":51.98,"open":52,"volume":4291900},{"timestamp":1321281000,"date":"2011-11-14","index":9346,"close":52.65,"high":53.02,"low":52.29,"open":52.5,"volume":3747000},{"timestamp":1321367400,"date":"2011-11-15","index":9347,"close":53.18,"high":53.57,"low":52.44,"open":52.53,"volume":6530100}],"post":[{"timestamp":1321453800,"date":"2011-11-16","index":9348,"close":52.94,"high":54.99,"low":52.85,"open":54.7,"volume":13135800},{"timestamp":1321540200,"date":"2011-11-17","index":9349,"close":52.64,"high":53.75,"low":52.16,"open":53.39,"volume":6392700},{"timestamp":1321626600,"date":"2011-11-18","index":9350,"close":53,"high":53.22,"low":52.2,"open":52.81,"volume":6125100},{"timestamp":1321885800,"date":"2011-11-21","index":9351,"close":52.54,"high":52.78,"low":51.62,"open":52.05,"volume":5908200},{"timestamp":1321972200,"date":"2011-11-22","index":9352,"close":52.69,"high":53.01,"low":52.43,"open":52.54,"volume":5393100},{"timestamp":1322058600,"date":"2011-11-23","index":9353,"close":51.53,"high":52.22,"low":51.53,"open":52.19,"volume":5225000},{"timestamp":1322231400,"date":"2011-11-25","index":9354,"close":51.21,"high":51.87,"low":51.21,"open":51.66,"volume":2330100},{"timestamp":1322490600,"date":"2011-11-28","index":9355,"close":51.63,"high":52.56,"low":51.35,"open":52.41,"volume":4721200},{"timestamp":1322577000,"date":"2011-11-29","index":9356,"close":52.24,"high":52.72,"low":51.65,"open":51.97,"volume":5617300},{"timestamp":1322663400,"date":"2011-11-30","index":9357,"close":52.7,"high":53.25,"low":51.89,"open":53.18,"volume":9160800},{"timestamp":1322749800,"date":"2011-12-01","index":9358,"close":52.15,"high":53.19,"low":51.99,"open":52.77,"volume":8934100}]},{"date":"2011-08-17","estimated":0.97,"reported":1.03,"pre":[{"timestamp":1312291800,"date":"2011-08-02","index":9273,"close":48.95,"high":50.81,"low":48.93,"open":50.5,"volume":8307400},{"timestamp":1312378200,"date":"2011-08-03","index":9274,"close":49.75,"high":49.85,"low":48.57,"open":49.07,"volume":9521800},{"timestamp":1312464600,"date":"2011-08-04","index":9275,"close":47.81,"high":49.85,"low":47.7,"open":49.61,"volume":12894500},{"timestamp":1312551000,"date":"2011-08-05","index":9276,"close":48.65,"high":48.86,"low":47.3,"open":48.34,"volume":11255100},{"timestamp":1312810200,"date":"2011-08-08","index":9277,"close":46.44,"high":48.13,"low":45.28,"open":47.6,"volume":13016000},{"timestamp":1312896600,"date":"2011-08-09","index":9278,"close":48.95,"high":49,"low":46.54,"open":46.89,"volume":14367600},{"timestamp":1312983000,"date":"2011-08-10","index":9279,"close":46.7,"high":48.4,"low":46.61,"open":48.26,"volume":9750200},{"timestamp":1313069400,"date":"2011-08-11","index":9280,"close":47.27,"high":47.93,"low":46.77,"open":47.02,"volume":12130700},{"timestamp":1313155800,"date":"2011-08-12","index":9281,"close":48.48,"high":48.88,"low":46.95,"open":47.93,"volume":6869900},{"timestamp":1313415000,"date":"2011-08-15","index":9282,"close":48.42,"high":48.72,"low":47.82,"open":48.68,"volume":5971100},{"timestamp":1313501400,"date":"2011-08-16","index":9283,"close":49.37,"high":49.68,"low":48.11,"open":48.11,"volume":8853800}],"post":[{"timestamp":1313587800,"date":"2011-08-17","index":9284,"close":50.55,"high":52.26,"low":50.07,"open":52.03,"volume":21727300},{"timestamp":1313674200,"date":"2011-08-18","index":9285,"close":50.64,"high":50.84,"low":48.95,"open":49.52,"volume":14249600},{"timestamp":1313760600,"date":"2011-08-19","index":9286,"close":49.92,"high":50.91,"low":49.76,"open":50.03,"volume":8574400},{"timestamp":1314019800,"date":"2011-08-22","index":9287,"close":50.05,"high":50.7,"low":49.72,"open":50.63,"volume":6144100},{"timestamp":1314106200,"date":"2011-08-23","index":9288,"close":50.63,"high":50.69,"low":49.9,"open":50.05,"volume":6226200},{"timestamp":1314192600,"date":"2011-08-24","index":9289,"close":51,"high":51.43,"low":50.25,"open":50.58,"volume":4895800},{"timestamp":1314279000,"date":"2011-08-25","index":9290,"close":50.3,"high":51.28,"low":50.12,"open":50.96,"volume":4619700},{"timestamp":1314365400,"date":"2011-08-26","index":9291,"close":50.83,"high":51.16,"low":49.55,"open":50.09,"volume":4688400},{"timestamp":1314624600,"date":"2011-08-29","index":9292,"close":51.34,"high":51.4,"low":50.77,"open":51.3,"volume":4377000},{"timestamp":1314711000,"date":"2011-08-30","index":9293,"close":50.96,"high":51.39,"low":50.52,"open":51.13,"volume":6497200},{"timestamp":1314797400,"date":"2011-08-31","index":9294,"close":51.67,"high":52,"low":51.2,"open":51.23,"volume":9410400}]},{"date":"2011-05-18","estimated":0.94,"reported":0.99,"pre":[{"timestamp":1304429400,"date":"2011-05-03","index":9210,"close":49.17,"high":49.34,"low":48.51,"open":48.7,"volume":7943800},{"timestamp":1304515800,"date":"2011-05-04","index":9211,"close":49.2,"high":49.49,"low":48.7,"open":49.22,"volume":8188600},{"timestamp":1304602200,"date":"2011-05-05","index":9212,"close":50.34,"high":50.91,"low":48.9,"open":49.03,"volume":13181300},{"timestamp":1304688600,"date":"2011-05-06","index":9213,"close":50.51,"high":50.85,"low":50.44,"open":50.8,"volume":8800100},{"timestamp":1304947800,"date":"2011-05-09","index":9214,"close":50,"high":50.47,"low":49.81,"open":50.47,"volume":4757400},{"timestamp":1305034200,"date":"2011-05-10","index":9215,"close":50.47,"high":50.61,"low":50.26,"open":50.46,"volume":4612600},{"timestamp":1305120600,"date":"2011-05-11","index":9216,"close":50.81,"high":51.24,"low":50.52,"open":50.79,"volume":7527400},{"timestamp":1305207000,"date":"2011-05-12","index":9217,"close":51.76,"high":51.94,"low":50.62,"open":50.93,"volume":7932000},{"timestamp":1305293400,"date":"2011-05-13","index":9218,"close":51.52,"high":52.12,"low":51.24,"open":51.88,"volume":6292800},{"timestamp":1305552600,"date":"2011-05-16","index":9219,"close":50.34,"high":51.38,"low":50.24,"open":51.33,"volume":7049600},{"timestamp":1305639000,"date":"2011-05-17","index":9220,"close":50.78,"high":50.85,"low":50.28,"open":50.37,"volume":6113500}],"post":[{"timestamp":1305725400,"date":"2011-05-18","index":9221,"close":49.96,"high":51.56,"low":48.8,"open":51.43,"volume":20200000},{"timestamp":1305811800,"date":"2011-05-19","index":9222,"close":50.29,"high":50.39,"low":49.1,"open":49.88,"volume":7400700},{"timestamp":1305898200,"date":"2011-05-20","index":9223,"close":49.69,"high":50.1,"low":49.46,"open":50.02,"volume":8131400},{"timestamp":1306157400,"date":"2011-05-23","index":9224,"close":49.51,"high":49.83,"low":49.32,"open":49.37,"volume":4945800},{"timestamp":1306243800,"date":"2011-05-24","index":9225,"close":49.24,"high":49.8,"low":49.11,"open":49.51,"volume":6230400},{"timestamp":1306330200,"date":"2011-05-25","index":9226,"close":49.36,"high":49.51,"low":48.94,"open":49.07,"volume":5864500},{"timestamp":1306416600,"date":"2011-05-26","index":9227,"close":49.41,"high":49.55,"low":48.99,"open":49.16,"volume":6416600},{"timestamp":1306503000,"date":"2011-05-27","index":9228,"close":49.37,"high":49.62,"low":49.26,"open":49.3,"volume":2940700},{"timestamp":1306848600,"date":"2011-05-31","index":9229,"close":49.53,"high":49.77,"low":49.3,"open":49.6,"volume":5666600},{"timestamp":1306935000,"date":"2011-06-01","index":9230,"close":48.56,"high":49.63,"low":48.53,"open":49.61,"volume":8454600},{"timestamp":1307021400,"date":"2011-06-02","index":9231,"close":47.95,"high":48.78,"low":47.72,"open":48.73,"volume":9610000}]},{"date":"2011-02-24","estimated":1.4,"reported":1.38,"pre":[{"timestamp":1297175400,"date":"2011-02-08","index":9152,"close":55.39,"high":55.53,"low":54.63,"open":54.71,"volume":4720300},{"timestamp":1297261800,"date":"2011-02-09","index":9153,"close":55.01,"high":55.34,"low":54.83,"open":55.2,"volume":4932600},{"timestamp":1297348200,"date":"2011-02-10","index":9154,"close":54.56,"high":54.97,"low":54.35,"open":54.91,"volume":4399800},{"timestamp":1297434600,"date":"2011-02-11","index":9155,"close":54.39,"high":54.6,"low":54.15,"open":54.35,"volume":5743700},{"timestamp":1297693800,"date":"2011-02-14","index":9156,"close":53.63,"high":54.19,"low":53.58,"open":54.19,"volume":5850800},{"timestamp":1297780200,"date":"2011-02-15","index":9157,"close":53.86,"high":54.17,"low":53.51,"open":53.59,"volume":5926400},{"timestamp":1297866600,"date":"2011-02-16","index":9158,"close":53.74,"high":54.49,"low":53.59,"open":53.96,"volume":5313700},{"timestamp":1297953000,"date":"2011-02-17","index":9159,"close":53.15,"high":53.91,"low":53.11,"open":53.66,"volume":7465500},{"timestamp":1298039400,"date":"2011-02-18","index":9160,"close":51.9,"high":52.8,"low":51.75,"open":52.75,"volume":23068400},{"timestamp":1298385000,"date":"2011-02-22","index":9161,"close":51.07,"high":51.75,"low":50.97,"open":51.54,"volume":14844000},{"timestamp":1298471400,"date":"2011-02-23","index":9162,"close":50.26,"high":51.24,"low":50,"open":51.15,"volume":17860500}],"post":[{"timestamp":1298557800,"date":"2011-02-24","index":9163,"close":52,"high":52.45,"low":50.5,"open":50.75,"volume":17166900},{"timestamp":1298644200,"date":"2011-02-25","index":9164,"close":52.36,"high":52.71,"low":51.64,"open":52.22,"volume":9493900},{"timestamp":1298903400,"date":"2011-02-28","index":9165,"close":52.55,"high":52.72,"low":52.03,"open":52.3,"volume":6727000},{"timestamp":1298989800,"date":"2011-03-01","index":9166,"close":52.47,"high":52.98,"low":52.47,"open":52.69,"volume":10232600},{"timestamp":1299076200,"date":"2011-03-02","index":9167,"close":52.3,"high":52.68,"low":52,"open":52.6,"volume":9351300},{"timestamp":1299162600,"date":"2011-03-03","index":9168,"close":52.08,"high":52.2,"low":51.25,"open":52.15,"volume":12971300},{"timestamp":1299249000,"date":"2011-03-04","index":9169,"close":51.65,"high":52.5,"low":51.45,"open":52.28,"volume":11071900},{"timestamp":1299508200,"date":"2011-03-07","index":9170,"close":51.3,"high":52.15,"low":51.17,"open":51.82,"volume":7924400},{"timestamp":1299594600,"date":"2011-03-08","index":9171,"close":51.51,"high":51.76,"low":50.9,"open":51.02,"volume":8526200},{"timestamp":1299681000,"date":"2011-03-09","index":9172,"close":51.64,"high":51.9,"low":50.99,"open":51.35,"volume":4886100},{"timestamp":1299767400,"date":"2011-03-10","index":9173,"close":51.16,"high":51.64,"low":51.03,"open":51.24,"volume":5221800}]},{"date":"2010-11-17","estimated":0.68,"reported":0.68,"pre":[{"timestamp":1288704600,"date":"2010-11-02","index":9085,"close":53.95,"high":54.25,"low":53.14,"open":53.62,"volume":5154300},{"timestamp":1288791000,"date":"2010-11-03","index":9086,"close":53.97,"high":54.09,"low":53.25,"open":53.96,"volume":5374100},{"timestamp":1288877400,"date":"2010-11-04","index":9087,"close":54.76,"high":56.16,"low":54.69,"open":54.79,"volume":9336300},{"timestamp":1288963800,"date":"2010-11-05","index":9088,"close":55.15,"high":55.35,"low":54.65,"open":55.03,"volume":4515600},{"timestamp":1289226600,"date":"2010-11-08","index":9089,"close":54.9,"high":55.14,"low":54.51,"open":55.06,"volume":2714300},{"timestamp":1289313000,"date":"2010-11-09","index":9090,"close":54.46,"high":55,"low":54.25,"open":54.83,"volume":2978900},{"timestamp":1289399400,"date":"2010-11-10","index":9091,"close":54.58,"high":54.59,"low":53.88,"open":54.33,"volume":3470200},{"timestamp":1289485800,"date":"2010-11-11","index":9092,"close":54.3,"high":54.65,"low":53.99,"open":54.22,"volume":3589000},{"timestamp":1289572200,"date":"2010-11-12","index":9093,"close":54.19,"high":54.62,"low":53.92,"open":54.09,"volume":4188800},{"timestamp":1289831400,"date":"2010-11-15","index":9094,"close":54.16,"high":54.54,"low":54.05,"open":54.29,"volume":3506800},{"timestamp":1289917800,"date":"2010-11-16","index":9095,"close":53.79,"high":54.5,"low":53.31,"open":54.16,"volume":5933800}],"post":[{"timestamp":1290004200,"date":"2010-11-17","index":9096,"close":55.62,"high":55.85,"low":54.75,"open":54.84,"volume":10691900},{"timestamp":1290090600,"date":"2010-11-18","index":9097,"close":55.32,"high":56.63,"low":55.29,"open":56.23,"volume":7912900},{"timestamp":1290177000,"date":"2010-11-19","index":9098,"close":56.31,"high":56.34,"low":55.09,"open":55.4,"volume":9116300},{"timestamp":1290436200,"date":"2010-11-22","index":9099,"close":55.77,"high":56.5,"low":55.64,"open":56.35,"volume":6253200},{"timestamp":1290522600,"date":"2010-11-23","index":9100,"close":55.24,"high":55.88,"low":55.17,"open":55.48,"volume":6330100},{"timestamp":1290609000,"date":"2010-11-24","index":9101,"close":57.25,"high":57.34,"low":55.47,"open":55.47,"volume":6958600},{"timestamp":1290781800,"date":"2010-11-26","index":9102,"close":56.85,"high":57.25,"low":56.59,"open":56.94,"volume":2051300},{"timestamp":1291041000,"date":"2010-11-29","index":9103,"close":56.33,"high":56.63,"low":55.82,"open":56.61,"volume":5770800},{"timestamp":1291127400,"date":"2010-11-30","index":9104,"close":56.94,"high":57.45,"low":55.98,"open":55.98,"volume":6755500},{"timestamp":1291213800,"date":"2010-12-01","index":9105,"close":58.02,"high":58.15,"low":57.25,"open":57.6,"volume":5687500},{"timestamp":1291300200,"date":"2010-12-02","index":9106,"close":59.65,"high":59.8,"low":57.44,"open":58.05,"volume":10728500}]},{"date":"2010-08-18","estimated":0.92,"reported":0.92,"pre":[{"timestamp":1280842200,"date":"2010-08-03","index":9021,"close":50.98,"high":52.59,"low":50.42,"open":51.53,"volume":5756500},{"timestamp":1280928600,"date":"2010-08-04","index":9022,"close":51.5,"high":51.71,"low":51,"open":51.24,"volume":4821700},{"timestamp":1281015000,"date":"2010-08-05","index":9023,"close":52.86,"high":53.23,"low":51.42,"open":52.33,"volume":7022700},{"timestamp":1281101400,"date":"2010-08-06","index":9024,"close":52.32,"high":52.69,"low":51.56,"open":52.41,"volume":4869900},{"timestamp":1281360600,"date":"2010-08-09","index":9025,"close":53.35,"high":53.7,"low":52.96,"open":53.31,"volume":5365500},{"timestamp":1281447000,"date":"2010-08-10","index":9026,"close":52.94,"high":53.17,"low":52.38,"open":53.07,"volume":3768200},{"timestamp":1281533400,"date":"2010-08-11","index":9027,"close":52.01,"high":52.56,"low":51.98,"open":52.24,"volume":3712400},{"timestamp":1281619800,"date":"2010-08-12","index":9028,"close":51.81,"high":52,"low":51.25,"open":51.55,"volume":4206500},{"timestamp":1281706200,"date":"2010-08-13","index":9029,"close":50.81,"high":51.66,"low":50.74,"open":51.63,"volume":3833900},{"timestamp":1281965400,"date":"2010-08-16","index":9030,"close":50.72,"high":50.92,"low":50.35,"open":50.5,"volume":3128000},{"timestamp":1282051800,"date":"2010-08-17","index":9031,"close":50.93,"high":51.65,"low":50.91,"open":51.46,"volume":6146700}],"post":[{"timestamp":1282138200,"date":"2010-08-18","index":9032,"close":51.95,"high":52.32,"low":49.37,"open":49.37,"volume":16317000},{"timestamp":1282224600,"date":"2010-08-19","index":9033,"close":51.85,"high":52.12,"low":51.31,"open":51.86,"volume":8392900},{"timestamp":1282311000,"date":"2010-08-20","index":9034,"close":52.15,"high":52.33,"low":51.65,"open":51.68,"volume":5527300},{"timestamp":1282570200,"date":"2010-08-23","index":9035,"close":52.01,"high":52.59,"low":51.9,"open":52.22,"volume":4054500},{"timestamp":1282656600,"date":"2010-08-24","index":9036,"close":51.53,"high":51.85,"low":50.81,"open":51.56,"volume":6288500},{"timestamp":1282743000,"date":"2010-08-25","index":9037,"close":51.57,"high":51.79,"low":51,"open":51.29,"volume":10250600},{"timestamp":1282829400,"date":"2010-08-26","index":9038,"close":51.66,"high":52.23,"low":51.57,"open":51.62,"volume":4969500},{"timestamp":1282915800,"date":"2010-08-27","index":9039,"close":51.74,"high":52.23,"low":51.33,"open":51.76,"volume":6555200},{"timestamp":1283175000,"date":"2010-08-30","index":9040,"close":50.8,"high":51.71,"low":50.74,"open":51.6,"volume":5379200},{"timestamp":1283261400,"date":"2010-08-31","index":9041,"close":51.16,"high":51.48,"low":50.43,"open":50.65,"volume":7301700},{"timestamp":1283347800,"date":"2010-09-01","index":9042,"close":52.24,"high":52.64,"low":51.62,"open":51.62,"volume":5222000}]},{"date":"2010-05-19","estimated":0.86,"reported":0.9,"pre":[{"timestamp":1272979800,"date":"2010-05-04","index":8958,"close":55.58,"high":56.68,"low":55.17,"open":56.58,"volume":6793900},{"timestamp":1273066200,"date":"2010-05-05","index":8959,"close":56.06,"high":56.59,"low":55.12,"open":55.2,"volume":11130600},{"timestamp":1273152600,"date":"2010-05-06","index":8960,"close":55.02,"high":56.18,"low":53.26,"open":54.73,"volume":14732900},{"timestamp":1273239000,"date":"2010-05-07","index":8961,"close":54.3,"high":55.35,"low":52.69,"open":54.74,"volume":11650400},{"timestamp":1273498200,"date":"2010-05-10","index":8962,"close":56.67,"high":57.1,"low":55.57,"open":55.94,"volume":7906800},{"timestamp":1273584600,"date":"2010-05-11","index":8963,"close":56.28,"high":56.99,"low":55.89,"open":56.04,"volume":4479900},{"timestamp":1273671000,"date":"2010-05-12","index":8964,"close":57.13,"high":57.22,"low":56.01,"open":56.52,"volume":4736900},{"timestamp":1273757400,"date":"2010-05-13","index":8965,"close":55.07,"high":57.04,"low":54.94,"open":57.02,"volume":7770500},{"timestamp":1273843800,"date":"2010-05-14","index":8966,"close":55.17,"high":56.19,"low":54.75,"open":55.07,"volume":8092800},{"timestamp":1274103000,"date":"2010-05-17","index":8967,"close":56.05,"high":56.22,"low":54.66,"open":55.47,"volume":7600000},{"timestamp":1274189400,"date":"2010-05-18","index":8968,"close":54.22,"high":56.7,"low":53.94,"open":56.33,"volume":8566000}],"post":[{"timestamp":1274275800,"date":"2010-05-19","index":8969,"close":54.03,"high":54.7,"low":53.03,"open":53.48,"volume":10166400},{"timestamp":1274362200,"date":"2010-05-20","index":8970,"close":52.78,"high":54.25,"low":52.63,"open":53.27,"volume":10634700},{"timestamp":1274448600,"date":"2010-05-21","index":8971,"close":54.35,"high":54.37,"low":51.83,"open":51.83,"volume":11596600},{"timestamp":1274707800,"date":"2010-05-24","index":8972,"close":54.29,"high":54.94,"low":53.83,"open":54.2,"volume":6131100},{"timestamp":1274794200,"date":"2010-05-25","index":8973,"close":54.58,"high":54.6,"low":52.75,"open":53.09,"volume":8474100},{"timestamp":1274880600,"date":"2010-05-26","index":8974,"close":53.59,"high":55.09,"low":53.43,"open":55.09,"volume":9305500},{"timestamp":1274967000,"date":"2010-05-27","index":8975,"close":55.31,"high":55.33,"low":53.83,"open":54.37,"volume":5639800},{"timestamp":1275053400,"date":"2010-05-28","index":8976,"close":54.53,"high":55.31,"low":54.36,"open":55.31,"volume":5089600},{"timestamp":1275399000,"date":"2010-06-01","index":8977,"close":53.91,"high":55.12,"low":53.8,"open":54.27,"volume":4590900},{"timestamp":1275485400,"date":"2010-06-02","index":8978,"close":54.37,"high":54.75,"low":53.43,"open":54.01,"volume":6187400},{"timestamp":1275571800,"date":"2010-06-03","index":8979,"close":54.48,"high":55.39,"low":54.04,"open":55.11,"volume":5819900}]},{"date":"2010-02-23","estimated":1.16,"reported":1.24,"pre":[{"timestamp":1265380200,"date":"2010-02-05","index":8898,"close":49.3,"high":49.51,"low":48.51,"open":48.6,"volume":7345800},{"timestamp":1265639400,"date":"2010-02-08","index":8899,"close":48.78,"high":49.66,"low":48.75,"open":49.26,"volume":4944100},{"timestamp":1265725800,"date":"2010-02-09","index":8900,"close":49.14,"high":49.7,"low":48.78,"open":49.15,"volume":4628400},{"timestamp":1265812200,"date":"2010-02-10","index":8901,"close":48.95,"high":49.32,"low":48.61,"open":49.02,"volume":4433700},{"timestamp":1265898600,"date":"2010-02-11","index":8902,"close":49.16,"high":49.52,"low":48.63,"open":48.85,"volume":4716400},{"timestamp":1265985000,"date":"2010-02-12","index":8903,"close":48.64,"high":48.98,"low":48.5,"open":48.79,"volume":8710900},{"timestamp":1266330600,"date":"2010-02-16","index":8904,"close":50.09,"high":50.23,"low":49.17,"open":49.3,"volume":5788600},{"timestamp":1266417000,"date":"2010-02-17","index":8905,"close":50.6,"high":50.76,"low":50.17,"open":50.28,"volume":5474300},{"timestamp":1266503400,"date":"2010-02-18","index":8906,"close":50.74,"high":50.93,"low":50.13,"open":50.37,"volume":4882200},{"timestamp":1266589800,"date":"2010-02-19","index":8907,"close":50.73,"high":51.08,"low":50.49,"open":50.7,"volume":5172500},{"timestamp":1266849000,"date":"2010-02-22","index":8908,"close":50.64,"high":51.05,"low":50.56,"open":50.79,"volume":4000300}],"post":[{"timestamp":1266935400,"date":"2010-02-23","index":8909,"close":50.06,"high":50.62,"low":48.8,"open":49.9,"volume":15695000},{"timestamp":1267021800,"date":"2010-02-24","index":8910,"close":50.99,"high":51.16,"low":50.12,"open":50.2,"volume":9273500},{"timestamp":1267108200,"date":"2010-02-25","index":8911,"close":50.95,"high":51.13,"low":50.27,"open":50.72,"volume":8211800},{"timestamp":1267194600,"date":"2010-02-26","index":8912,"close":51.52,"high":51.63,"low":50.99,"open":51,"volume":4189600},{"timestamp":1267453800,"date":"2010-03-01","index":8913,"close":52.24,"high":52.34,"low":51.49,"open":51.77,"volume":4883600},{"timestamp":1267540200,"date":"2010-03-02","index":8914,"close":51.67,"high":52.37,"low":51.47,"open":52.17,"volume":4805300},{"timestamp":1267626600,"date":"2010-03-03","index":8915,"close":51.68,"high":51.92,"low":51.46,"open":51.77,"volume":3993500},{"timestamp":1267713000,"date":"2010-03-04","index":8916,"close":52.94,"high":53.25,"low":52.15,"open":52.4,"volume":6891400},{"timestamp":1267799400,"date":"2010-03-05","index":8917,"close":53.49,"high":53.5,"low":52.86,"open":53.34,"volume":4503300},{"timestamp":1268058600,"date":"2010-03-08","index":8918,"close":53.48,"high":53.64,"low":53.24,"open":53.43,"volume":3261700},{"timestamp":1268145000,"date":"2010-03-09","index":8919,"close":52.86,"high":53.38,"low":52.58,"open":53.1,"volume":3597600}]},{"date":"2009-11-17","estimated":0.5,"reported":0.58,"pre":[{"timestamp":1257172200,"date":"2009-11-02","index":8833,"close":49.34,"high":49.69,"low":48.31,"open":48.62,"volume":7133200},{"timestamp":1257258600,"date":"2009-11-03","index":8834,"close":49.25,"high":49.83,"low":48.66,"open":49.12,"volume":7137700},{"timestamp":1257345000,"date":"2009-11-04","index":8835,"close":49.27,"high":49.8,"low":49.12,"open":49.4,"volume":7232700},{"timestamp":1257431400,"date":"2009-11-05","index":8836,"close":49.7,"high":49.78,"low":48.41,"open":49.26,"volume":8271500},{"timestamp":1257517800,"date":"2009-11-06","index":8837,"close":49.7,"high":49.97,"low":49.15,"open":49.6,"volume":5293300},{"timestamp":1257777000,"date":"2009-11-09","index":8838,"close":50.45,"high":50.49,"low":49.55,"open":49.94,"volume":8792600},{"timestamp":1257863400,"date":"2009-11-10","index":8839,"close":50.49,"high":50.85,"low":49.94,"open":50.43,"volume":4833300},{"timestamp":1257949800,"date":"2009-11-11","index":8840,"close":50.11,"high":51.02,"low":49.8,"open":50.77,"volume":5304000},{"timestamp":1258036200,"date":"2009-11-12","index":8841,"close":48.93,"high":50.39,"low":48.7,"open":50.12,"volume":9597800},{"timestamp":1258122600,"date":"2009-11-13","index":8842,"close":48.99,"high":49.12,"low":48.17,"open":48.98,"volume":10022200},{"timestamp":1258381800,"date":"2009-11-16","index":8843,"close":50.29,"high":50.34,"low":49.25,"open":49.3,"volume":10966500}],"post":[{"timestamp":1258468200,"date":"2009-11-17","index":8844,"close":48.77,"high":50.59,"low":47.48,"open":50.48,"volume":23494700},{"timestamp":1258554600,"date":"2009-11-18","index":8845,"close":47.87,"high":48.26,"low":47.72,"open":48.25,"volume":11592500},{"timestamp":1258641000,"date":"2009-11-19","index":8846,"close":47.9,"high":48.13,"low":47.48,"open":47.94,"volume":8746600},{"timestamp":1258727400,"date":"2009-11-20","index":8847,"close":47.46,"high":48.18,"low":47.2,"open":47.73,"volume":7729500},{"timestamp":1258986600,"date":"2009-11-23","index":8848,"close":47.26,"high":47.93,"low":47.16,"open":47.92,"volume":7176700},{"timestamp":1259073000,"date":"2009-11-24","index":8849,"close":47.46,"high":47.55,"low":47.05,"open":47.1,"volume":5863000},{"timestamp":1259159400,"date":"2009-11-25","index":8850,"close":47.83,"high":48.05,"low":47.38,"open":47.52,"volume":4333900},{"timestamp":1259332200,"date":"2009-11-27","index":8851,"close":47.7,"high":47.94,"low":46.62,"open":46.92,"volume":4244300},{"timestamp":1259591400,"date":"2009-11-30","index":8852,"close":46.56,"high":47.67,"low":45.99,"open":47.45,"volume":12868200},{"timestamp":1259677800,"date":"2009-12-01","index":8853,"close":46.78,"high":47.25,"low":46.64,"open":47.08,"volume":9542800},{"timestamp":1259764200,"date":"2009-12-02","index":8854,"close":47.72,"high":47.79,"low":46.67,"open":46.75,"volume":11267200}]},{"date":"2009-08-18","estimated":0.66,"reported":0.79,"pre":[{"timestamp":1249306200,"date":"2009-08-03","index":8769,"close":43.04,"high":44,"low":42.74,"open":43.95,"volume":8215000},{"timestamp":1249392600,"date":"2009-08-04","index":8770,"close":42.17,"high":42.97,"low":41.95,"open":42.76,"volume":7865000},{"timestamp":1249479000,"date":"2009-08-05","index":8771,"close":41.81,"high":42.45,"low":41.52,"open":42.34,"volume":10085600},{"timestamp":1249565400,"date":"2009-08-06","index":8772,"close":41.71,"high":42.87,"low":41.57,"open":42.02,"volume":14009400},{"timestamp":1249651800,"date":"2009-08-07","index":8773,"close":42.93,"high":43.06,"low":41.81,"open":42.32,"volume":16928500},{"timestamp":1249911000,"date":"2009-08-10","index":8774,"close":41.98,"high":42.9,"low":41.6,"open":42.75,"volume":7899700},{"timestamp":1249997400,"date":"2009-08-11","index":8775,"close":42.2,"high":42.74,"low":41.67,"open":41.97,"volume":8287600},{"timestamp":1250083800,"date":"2009-08-12","index":8776,"close":42.51,"high":42.94,"low":42.1,"open":42.2,"volume":6333600},{"timestamp":1250170200,"date":"2009-08-13","index":8777,"close":42.24,"high":42.65,"low":41.64,"open":42.63,"volume":15854000},{"timestamp":1250256600,"date":"2009-08-14","index":8778,"close":42.03,"high":42.65,"low":41.75,"open":42.13,"volume":7127600},{"timestamp":1250515800,"date":"2009-08-17","index":8779,"close":41.38,"high":41.74,"low":41.21,"open":41.3,"volume":7677100}],"post":[{"timestamp":1250602200,"date":"2009-08-18","index":8780,"close":44.32,"high":44.57,"low":43.19,"open":43.56,"volume":20120100},{"timestamp":1250688600,"date":"2009-08-19","index":8781,"close":45.05,"high":45.63,"low":43.95,"open":44,"volume":15959200},{"timestamp":1250775000,"date":"2009-08-20","index":8782,"close":45.27,"high":45.5,"low":44.71,"open":44.89,"volume":7820600},{"timestamp":1250861400,"date":"2009-08-21","index":8783,"close":45.66,"high":45.87,"low":45.13,"open":45.6,"volume":6096600},{"timestamp":1251120600,"date":"2009-08-24","index":8784,"close":45.17,"high":45.89,"low":45.09,"open":45.89,"volume":6538900},{"timestamp":1251207000,"date":"2009-08-25","index":8785,"close":46.47,"high":46.83,"low":45.27,"open":45.57,"volume":11087200},{"timestamp":1251293400,"date":"2009-08-26","index":8786,"close":47.42,"high":47.69,"low":46.26,"open":46.31,"volume":10179500},{"timestamp":1251379800,"date":"2009-08-27","index":8787,"close":47.29,"high":47.55,"low":46.81,"open":47.29,"volume":7195200},{"timestamp":1251466200,"date":"2009-08-28","index":8788,"close":47.39,"high":47.63,"low":47.01,"open":47.63,"volume":6601100},{"timestamp":1251725400,"date":"2009-08-31","index":8789,"close":47,"high":47.21,"low":46.5,"open":47.02,"volume":8105400},{"timestamp":1251811800,"date":"2009-09-01","index":8790,"close":46.58,"high":47.55,"low":46.32,"open":46.72,"volume":10369000}]},{"date":"2009-05-20","estimated":0.6,"reported":0.69,"pre":[{"timestamp":1241530200,"date":"2009-05-05","index":8707,"close":41.26,"high":41.36,"low":40,"open":40.55,"volume":9723400},{"timestamp":1241616600,"date":"2009-05-06","index":8708,"close":41.47,"high":42.55,"low":39.97,"open":41.8,"volume":10685600},{"timestamp":1241703000,"date":"2009-05-07","index":8709,"close":42.67,"high":43.85,"low":41.92,"open":43.71,"volume":14925500},{"timestamp":1241789400,"date":"2009-05-08","index":8710,"close":43.79,"high":44.65,"low":43.08,"open":43.82,"volume":11975700},{"timestamp":1242048600,"date":"2009-05-11","index":8711,"close":42.73,"high":43.98,"low":42.6,"open":43.21,"volume":12052500},{"timestamp":1242135000,"date":"2009-05-12","index":8712,"close":42.53,"high":43.34,"low":41.5,"open":43.02,"volume":8574500},{"timestamp":1242221400,"date":"2009-05-13","index":8713,"close":40.47,"high":41.88,"low":40.16,"open":41.88,"volume":12665500},{"timestamp":1242307800,"date":"2009-05-14","index":8714,"close":40.48,"high":41.75,"low":40.24,"open":40.47,"volume":8525300},{"timestamp":1242394200,"date":"2009-05-15","index":8715,"close":40.37,"high":41.5,"low":40.07,"open":40.44,"volume":10744300},{"timestamp":1242653400,"date":"2009-05-18","index":8716,"close":41.77,"high":41.78,"low":40.81,"open":40.82,"volume":9445000},{"timestamp":1242739800,"date":"2009-05-19","index":8717,"close":41.94,"high":42.23,"low":41.25,"open":41.76,"volume":9228700}],"post":[{"timestamp":1242826200,"date":"2009-05-20","index":8718,"close":42.94,"high":44.9,"low":42.89,"open":43.97,"volume":21713200},{"timestamp":1242912600,"date":"2009-05-21","index":8719,"close":41.6,"high":43.3,"low":41.14,"open":42.45,"volume":14277200},{"timestamp":1242999000,"date":"2009-05-22","index":8720,"close":40.74,"high":41.99,"low":40.37,"open":41.81,"volume":8483200},{"timestamp":1243344600,"date":"2009-05-26","index":8721,"close":41,"high":41.59,"low":40.26,"open":40.42,"volume":11534800},{"timestamp":1243431000,"date":"2009-05-27","index":8722,"close":39.6,"high":41.44,"low":39.47,"open":41.05,"volume":12555600},{"timestamp":1243517400,"date":"2009-05-28","index":8723,"close":39.14,"high":40.22,"low":38.38,"open":39.9,"volume":11561400},{"timestamp":1243603800,"date":"2009-05-29","index":8724,"close":39.3,"high":39.73,"low":38.4,"open":39.73,"volume":11770700},{"timestamp":1243863000,"date":"2009-06-01","index":8725,"close":41.67,"high":42.34,"low":39.82,"open":39.87,"volume":13152400},{"timestamp":1243949400,"date":"2009-06-02","index":8726,"close":41.28,"high":42.42,"low":41.09,"open":41.46,"volume":9671200},{"timestamp":1244035800,"date":"2009-06-03","index":8727,"close":40.97,"high":41.6,"low":40.5,"open":40.98,"volume":13958700},{"timestamp":1244122200,"date":"2009-06-04","index":8728,"close":40.95,"high":40.99,"low":39.17,"open":39.85,"volume":13665600}]},{"date":"2009-02-24","estimated":0.83,"reported":0.81,"pre":[{"timestamp":1233930600,"date":"2009-02-06","index":8647,"close":33.02,"high":33.5,"low":31.96,"open":32.24,"volume":17308300},{"timestamp":1234189800,"date":"2009-02-09","index":8648,"close":32.73,"high":33.35,"low":32.18,"open":32.9,"volume":11995400},{"timestamp":1234276200,"date":"2009-02-10","index":8649,"close":31.29,"high":32.78,"low":31.22,"open":32.57,"volume":14187900},{"timestamp":1234362600,"date":"2009-02-11","index":8650,"close":31.75,"high":32.03,"low":30.96,"open":31.44,"volume":7799300},{"timestamp":1234449000,"date":"2009-02-12","index":8651,"close":30.85,"high":31.5,"low":29.81,"open":31.5,"volume":28205400},{"timestamp":1234535400,"date":"2009-02-13","index":8652,"close":30.08,"high":31,"low":29.93,"open":30.75,"volume":9543000},{"timestamp":1234881000,"date":"2009-02-17","index":8653,"close":29.63,"high":30.14,"low":28.54,"open":29.56,"volume":12896000},{"timestamp":1234967400,"date":"2009-02-18","index":8654,"close":29.44,"high":30.45,"low":28.87,"open":29.81,"volume":21037500},{"timestamp":1235053800,"date":"2009-02-19","index":8655,"close":29.89,"high":30.83,"low":29.74,"open":30,"volume":9996000},{"timestamp":1235140200,"date":"2009-02-20","index":8656,"close":29.75,"high":30.18,"low":28.79,"open":29.47,"volume":12262700},{"timestamp":1235399400,"date":"2009-02-23","index":8657,"close":28.43,"high":30.65,"low":28.23,"open":30.02,"volume":10721500}],"post":[{"timestamp":1235485800,"date":"2009-02-24","index":8658,"close":27.83,"high":28.94,"low":27.12,"open":27.45,"volume":26996500},{"timestamp":1235572200,"date":"2009-02-25","index":8659,"close":27.59,"high":29.21,"low":27.21,"open":28.01,"volume":28313000},{"timestamp":1235658600,"date":"2009-02-26","index":8660,"close":27.82,"high":28.56,"low":27.61,"open":27.98,"volume":13167000},{"timestamp":1235745000,"date":"2009-02-27","index":8661,"close":28.31,"high":28.68,"low":27.18,"open":27.57,"volume":17297600},{"timestamp":1236004200,"date":"2009-03-02","index":8662,"close":27.37,"high":28.5,"low":27.1,"open":27.79,"volume":12331900},{"timestamp":1236090600,"date":"2009-03-03","index":8663,"close":25.95,"high":27.98,"low":25.63,"open":27.78,"volume":30336100},{"timestamp":1236177000,"date":"2009-03-04","index":8664,"close":27.16,"high":27.75,"low":26.19,"open":26.35,"volume":13676200},{"timestamp":1236263400,"date":"2009-03-05","index":8665,"close":26.31,"high":27.82,"low":26.04,"open":26.88,"volume":13311700},{"timestamp":1236349800,"date":"2009-03-06","index":8666,"close":25.65,"high":26.79,"low":25,"open":26.63,"volume":12434600},{"timestamp":1236605400,"date":"2009-03-09","index":8667,"close":25.37,"high":26.35,"low":25.13,"open":25.4,"volume":11816500},{"timestamp":1236691800,"date":"2009-03-10","index":8668,"close":27.21,"high":27.66,"low":25.46,"open":25.75,"volume":13459800}]},{"date":"2008-11-17","estimated":0.48,"reported":0.49,"pre":[{"timestamp":1225459800,"date":"2008-10-31","index":8581,"close":40.12,"high":40.73,"low":37.82,"open":37.96,"volume":15085200},{"timestamp":1225722600,"date":"2008-11-03","index":8582,"close":39.32,"high":40.63,"low":39.16,"open":40.1,"volume":6305600},{"timestamp":1225809000,"date":"2008-11-04","index":8583,"close":41.35,"high":42.22,"low":40,"open":40.37,"volume":12090600},{"timestamp":1225895400,"date":"2008-11-05","index":8584,"close":37.75,"high":41.32,"low":37.52,"open":40.77,"volume":11120900},{"timestamp":1225981800,"date":"2008-11-06","index":8585,"close":35.47,"high":39.11,"low":35.01,"open":37.11,"volume":16987400},{"timestamp":1226068200,"date":"2008-11-07","index":8586,"close":36.52,"high":36.91,"low":34.54,"open":35.75,"volume":8797600},{"timestamp":1226327400,"date":"2008-11-10","index":8587,"close":36.29,"high":37.91,"low":35.82,"open":36.8,"volume":7090100},{"timestamp":1226413800,"date":"2008-11-11","index":8588,"close":35.85,"high":36.8,"low":34.53,"open":35.1,"volume":7316000},{"timestamp":1226500200,"date":"2008-11-12","index":8589,"close":33.28,"high":35.39,"low":33.17,"open":34.92,"volume":10225400},{"timestamp":1226586600,"date":"2008-11-13","index":8590,"close":35.33,"high":35.38,"low":31.03,"open":33.57,"volume":13471400},{"timestamp":1226673000,"date":"2008-11-14","index":8591,"close":33.03,"high":36.29,"low":32.51,"open":34.21,"volume":11809100}],"post":[{"timestamp":1226932200,"date":"2008-11-17","index":8592,"close":31.68,"high":34.75,"low":31.64,"open":32.25,"volume":18703500},{"timestamp":1227018600,"date":"2008-11-18","index":8593,"close":30.06,"high":32.61,"low":29.63,"open":31.55,"volume":20321900},{"timestamp":1227105000,"date":"2008-11-19","index":8594,"close":26.96,"high":30.34,"low":25.6,"open":29.8,"volume":39770700},{"timestamp":1227191400,"date":"2008-11-20","index":8595,"close":28,"high":30.06,"low":26.47,"open":27.41,"volume":25409100},{"timestamp":1227277800,"date":"2008-11-21","index":8596,"close":28.08,"high":28.81,"low":26.1,"open":28.63,"volume":22217200},{"timestamp":1227537000,"date":"2008-11-24","index":8597,"close":30.44,"high":31.95,"low":27.42,"open":28.25,"volume":19557000},{"timestamp":1227623400,"date":"2008-11-25","index":8598,"close":32.01,"high":32.28,"low":30.5,"open":31.67,"volume":16165100},{"timestamp":1227709800,"date":"2008-11-26","index":8599,"close":35.13,"high":35.27,"low":31.08,"open":31.08,"volume":14860000},{"timestamp":1227882600,"date":"2008-11-28","index":8600,"close":33.76,"high":35.32,"low":33.35,"open":35,"volume":5241800},{"timestamp":1228141800,"date":"2008-12-01","index":8601,"close":29.54,"high":33.37,"low":29.36,"open":33.27,"volume":14257200},{"timestamp":1228228200,"date":"2008-12-02","index":8602,"close":31.53,"high":31.55,"low":28.63,"open":30,"volume":14624800}]},{"date":"2008-08-19","estimated":0.76,"reported":0.82,"pre":[{"timestamp":1217856600,"date":"2008-08-04","index":8518,"close":45.01,"high":45.49,"low":44.26,"open":44.54,"volume":5450000},{"timestamp":1217943000,"date":"2008-08-05","index":8519,"close":47.99,"high":48.39,"low":45.27,"open":45.36,"volume":15155000},{"timestamp":1218029400,"date":"2008-08-06","index":8520,"close":48.01,"high":48.11,"low":46.68,"open":47.87,"volume":9460600},{"timestamp":1218115800,"date":"2008-08-07","index":8521,"close":45.76,"high":47.1,"low":45.66,"open":46.69,"volume":10044900},{"timestamp":1218202200,"date":"2008-08-08","index":8522,"close":48.74,"high":48.89,"low":45.8,"open":45.8,"volume":11854500},{"timestamp":1218461400,"date":"2008-08-11","index":8523,"close":51.23,"high":53.13,"low":48.06,"open":48.63,"volume":27015500},{"timestamp":1218547800,"date":"2008-08-12","index":8524,"close":49.36,"high":51.1,"low":49.06,"open":50.5,"volume":16992500},{"timestamp":1218634200,"date":"2008-08-13","index":8525,"close":48.07,"high":48.99,"low":47.64,"open":48.83,"volume":10799900},{"timestamp":1218720600,"date":"2008-08-14","index":8526,"close":49.65,"high":50.46,"low":47.57,"open":47.77,"volume":11807100},{"timestamp":1218807000,"date":"2008-08-15","index":8527,"close":51.4,"high":51.4,"low":49.35,"open":49.89,"volume":11107500},{"timestamp":1219066200,"date":"2008-08-18","index":8528,"close":50.05,"high":51.64,"low":49.84,"open":51.6,"volume":11202200}],"post":[{"timestamp":1219152600,"date":"2008-08-19","index":8529,"close":49.72,"high":51,"low":49.06,"open":49.9,"volume":12873400},{"timestamp":1219239000,"date":"2008-08-20","index":8530,"close":50.09,"high":50.83,"low":49.39,"open":50.41,"volume":9843200},{"timestamp":1219325400,"date":"2008-08-21","index":8531,"close":51.06,"high":51.13,"low":49.4,"open":49.52,"volume":8409300},{"timestamp":1219411800,"date":"2008-08-22","index":8532,"close":52.66,"high":52.79,"low":51.26,"open":51.29,"volume":12707000},{"timestamp":1219671000,"date":"2008-08-25","index":8533,"close":51.87,"high":52.52,"low":51.77,"open":52.29,"volume":9340600},{"timestamp":1219757400,"date":"2008-08-26","index":8534,"close":52.95,"high":52.97,"low":51.8,"open":51.81,"volume":8891300},{"timestamp":1219843800,"date":"2008-08-27","index":8535,"close":52.85,"high":53.08,"low":51.85,"open":52.61,"volume":7590800},{"timestamp":1219930200,"date":"2008-08-28","index":8536,"close":53.88,"high":53.91,"low":52.85,"open":53.08,"volume":6909000},{"timestamp":1220016600,"date":"2008-08-29","index":8537,"close":53.02,"high":53.78,"low":52.96,"open":53.41,"volume":6025800},{"timestamp":1220362200,"date":"2008-09-02","index":8538,"close":55.04,"high":55.49,"low":54,"open":54.99,"volume":12917100},{"timestamp":1220448600,"date":"2008-09-03","index":8539,"close":55.01,"high":55.56,"low":54.12,"open":55,"volume":9458000}]},{"date":"2008-05-20","estimated":0.71,"reported":0.74,"pre":[{"timestamp":1209994200,"date":"2008-05-05","index":8455,"close":53.19,"high":54.11,"low":53.1,"open":53.75,"volume":9745600},{"timestamp":1210080600,"date":"2008-05-06","index":8456,"close":53.44,"high":53.64,"low":52.78,"open":53.25,"volume":8355600},{"timestamp":1210167000,"date":"2008-05-07","index":8457,"close":53.44,"high":54.3,"low":53.07,"open":53.16,"volume":10682600},{"timestamp":1210253400,"date":"2008-05-08","index":8458,"close":52.34,"high":53.65,"low":51.35,"open":53.54,"volume":15295200},{"timestamp":1210339800,"date":"2008-05-09","index":8459,"close":52.24,"high":52.84,"low":51.81,"open":52.25,"volume":6592300},{"timestamp":1210599000,"date":"2008-05-12","index":8460,"close":53.48,"high":53.6,"low":52.37,"open":52.37,"volume":7578200},{"timestamp":1210685400,"date":"2008-05-13","index":8461,"close":53.25,"high":53.78,"low":52.81,"open":53.46,"volume":5226300},{"timestamp":1210771800,"date":"2008-05-14","index":8462,"close":53.85,"high":54.27,"low":53.25,"open":53.71,"volume":6478600},{"timestamp":1210858200,"date":"2008-05-15","index":8463,"close":55.1,"high":55.14,"low":53.24,"open":53.77,"volume":8698000},{"timestamp":1210944600,"date":"2008-05-16","index":8464,"close":54.88,"high":55.06,"low":54.42,"open":54.98,"volume":10304400},{"timestamp":1211203800,"date":"2008-05-19","index":8465,"close":54.92,"high":55.72,"low":54.24,"open":54.24,"volume":9513800}],"post":[{"timestamp":1211290200,"date":"2008-05-20","index":8466,"close":54.29,"high":55.61,"low":54.08,"open":54.59,"volume":13699400},{"timestamp":1211376600,"date":"2008-05-21","index":8467,"close":52.87,"high":54.48,"low":52.75,"open":54.24,"volume":8489200},{"timestamp":1211463000,"date":"2008-05-22","index":8468,"close":53.01,"high":53.49,"low":52.29,"open":52.84,"volume":7786200},{"timestamp":1211549400,"date":"2008-05-23","index":8469,"close":52.04,"high":52.95,"low":51.63,"open":52.95,"volume":7354000},{"timestamp":1211895000,"date":"2008-05-27","index":8470,"close":52.15,"high":53.33,"low":51.67,"open":51.97,"volume":9348600},{"timestamp":1211981400,"date":"2008-05-28","index":8471,"close":52.32,"high":52.75,"low":51.82,"open":52.11,"volume":11698200},{"timestamp":1212067800,"date":"2008-05-29","index":8472,"close":53.75,"high":54.05,"low":52.15,"open":52.33,"volume":9118000},{"timestamp":1212154200,"date":"2008-05-30","index":8473,"close":53.36,"high":54,"low":53.26,"open":53.85,"volume":6402900},{"timestamp":1212413400,"date":"2008-06-02","index":8474,"close":52.82,"high":53.64,"low":52.12,"open":53.54,"volume":6574300},{"timestamp":1212499800,"date":"2008-06-03","index":8475,"close":55,"high":55.06,"low":52.59,"open":52.75,"volume":19044500},{"timestamp":1212586200,"date":"2008-06-04","index":8476,"close":54.2,"high":54.92,"low":53.96,"open":54.92,"volume":11848700}]},{"date":"2008-02-26","estimated":1.22,"reported":1.23,"pre":[{"timestamp":1202481000,"date":"2008-02-08","index":8396,"close":52.5,"high":54.24,"low":52,"open":53.7,"volume":10442300},{"timestamp":1202740200,"date":"2008-02-11","index":8397,"close":54.19,"high":54.3,"low":51.93,"open":52.59,"volume":7521600},{"timestamp":1202826600,"date":"2008-02-12","index":8398,"close":53.91,"high":54.85,"low":53.55,"open":54.41,"volume":7811800},{"timestamp":1202913000,"date":"2008-02-13","index":8399,"close":54.51,"high":54.71,"low":53.61,"open":54.28,"volume":7030300},{"timestamp":1202999400,"date":"2008-02-14","index":8400,"close":53.14,"high":54.63,"low":52.91,"open":54.63,"volume":6395600},{"timestamp":1203085800,"date":"2008-02-15","index":8401,"close":53.07,"high":53.13,"low":52.25,"open":52.9,"volume":7848300},{"timestamp":1203431400,"date":"2008-02-19","index":8402,"close":52.22,"high":54.03,"low":51.9,"open":53.71,"volume":7654000},{"timestamp":1203517800,"date":"2008-02-20","index":8403,"close":53.4,"high":53.87,"low":51.75,"open":51.91,"volume":9112800},{"timestamp":1203604200,"date":"2008-02-21","index":8404,"close":51.36,"high":53.4,"low":51,"open":52.7,"volume":13976400},{"timestamp":1203690600,"date":"2008-02-22","index":8405,"close":52.07,"high":52.13,"low":50.65,"open":51.47,"volume":15567300},{"timestamp":1203949800,"date":"2008-02-25","index":8406,"close":53.25,"high":53.46,"low":51.42,"open":51.42,"volume":12165700}],"post":[{"timestamp":1204036200,"date":"2008-02-26","index":8407,"close":54.89,"high":55.48,"low":52.89,"open":52.89,"volume":14776000},{"timestamp":1204122600,"date":"2008-02-27","index":8408,"close":54.83,"high":55.03,"low":54.1,"open":54.45,"volume":10627200},{"timestamp":1204209000,"date":"2008-02-28","index":8409,"close":53.82,"high":54.58,"low":53.31,"open":54.53,"volume":7660900},{"timestamp":1204295400,"date":"2008-02-29","index":8410,"close":52.61,"high":54.3,"low":52.35,"open":53.33,"volume":8117400},{"timestamp":1204554600,"date":"2008-03-03","index":8411,"close":52.91,"high":53.33,"low":51.9,"open":52.43,"volume":6936800},{"timestamp":1204641000,"date":"2008-03-04","index":8412,"close":53.06,"high":53.25,"low":52.16,"open":52.32,"volume":8117700},{"timestamp":1204727400,"date":"2008-03-05","index":8413,"close":52.8,"high":53.59,"low":52.3,"open":53,"volume":12406000},{"timestamp":1204813800,"date":"2008-03-06","index":8414,"close":52.27,"high":53.2,"low":51.99,"open":52.64,"volume":10296500},{"timestamp":1204900200,"date":"2008-03-07","index":8415,"close":52,"high":53.15,"low":51.67,"open":51.89,"volume":10491300},{"timestamp":1205155800,"date":"2008-03-10","index":8416,"close":51.23,"high":52.5,"low":51.12,"open":52.15,"volume":8937600},{"timestamp":1205242200,"date":"2008-03-11","index":8417,"close":51.58,"high":52.45,"low":50,"open":52.28,"volume":19362300}]},{"date":"2007-11-20","estimated":0.62,"reported":0.56,"pre":[{"timestamp":1194273000,"date":"2007-11-05","index":8331,"close":57.91,"high":58.85,"low":57.5,"open":58.5,"volume":10589300},{"timestamp":1194359400,"date":"2007-11-06","index":8332,"close":58.94,"high":58.94,"low":57.26,"open":57.96,"volume":13886300},{"timestamp":1194445800,"date":"2007-11-07","index":8333,"close":58.82,"high":60.04,"low":57.92,"open":58,"volume":10984500},{"timestamp":1194532200,"date":"2007-11-08","index":8334,"close":58.7,"high":60.64,"low":57.26,"open":59.9,"volume":10686400},{"timestamp":1194618600,"date":"2007-11-09","index":8335,"close":56.19,"high":58,"low":55.59,"open":58,"volume":12820100},{"timestamp":1194877800,"date":"2007-11-12","index":8336,"close":56.63,"high":57.9,"low":55.99,"open":56,"volume":10003900},{"timestamp":1194964200,"date":"2007-11-13","index":8337,"close":59.6,"high":59.63,"low":57.88,"open":58.2,"volume":9178200},{"timestamp":1195050600,"date":"2007-11-14","index":8338,"close":56.77,"high":59.76,"low":56.5,"open":59.44,"volume":11073800},{"timestamp":1195137000,"date":"2007-11-15","index":8339,"close":55,"high":56.5,"low":54.62,"open":56.42,"volume":12497500},{"timestamp":1195223400,"date":"2007-11-16","index":8340,"close":53.88,"high":54.89,"low":53.23,"open":54.86,"volume":13641500},{"timestamp":1195482600,"date":"2007-11-19","index":8341,"close":53.9,"high":54.2,"low":52.91,"open":54,"volume":9022600}],"post":[{"timestamp":1195569000,"date":"2007-11-20","index":8342,"close":51.69,"high":54.17,"low":50.25,"open":52.14,"volume":26882500},{"timestamp":1195655400,"date":"2007-11-21","index":8343,"close":54.1,"high":54.56,"low":50.97,"open":51.25,"volume":24403100},{"timestamp":1195828200,"date":"2007-11-23","index":8344,"close":57.17,"high":57.17,"low":53.97,"open":53.98,"volume":13580400},{"timestamp":1196087400,"date":"2007-11-26","index":8345,"close":55.22,"high":57.39,"low":55,"open":57.15,"volume":13135200},{"timestamp":1196173800,"date":"2007-11-27","index":8346,"close":57,"high":57.03,"low":55.29,"open":55.58,"volume":13561800},{"timestamp":1196260200,"date":"2007-11-28","index":8347,"close":59.58,"high":60.11,"low":57.01,"open":57.15,"volume":16808400},{"timestamp":1196346600,"date":"2007-11-29","index":8348,"close":59.44,"high":59.98,"low":58.23,"open":59,"volume":9953700},{"timestamp":1196433000,"date":"2007-11-30","index":8349,"close":59.97,"high":61,"low":59.75,"open":60.64,"volume":12101500},{"timestamp":1196692200,"date":"2007-12-03","index":8350,"close":59.52,"high":60.3,"low":59.32,"open":60,"volume":7359300},{"timestamp":1196778600,"date":"2007-12-04","index":8351,"close":59.43,"high":60.14,"low":58.53,"open":59.05,"volume":16227000},{"timestamp":1196865000,"date":"2007-12-05","index":8352,"close":60.13,"high":60.49,"low":59.18,"open":59.86,"volume":7047400}]},{"date":"2007-08-21","estimated":0.8,"reported":0.8,"pre":[{"timestamp":1186407000,"date":"2007-08-06","index":8267,"close":61.59,"high":61.99,"low":59.22,"open":60.7,"volume":12358100},{"timestamp":1186493400,"date":"2007-08-07","index":8268,"close":62.66,"high":63.1,"low":60.6,"open":61.04,"volume":10898400},{"timestamp":1186579800,"date":"2007-08-08","index":8269,"close":65.21,"high":66.26,"low":62.68,"open":62.72,"volume":13747600},{"timestamp":1186666200,"date":"2007-08-09","index":8270,"close":62.52,"high":65.13,"low":61.95,"open":64.01,"volume":13879700},{"timestamp":1186752600,"date":"2007-08-10","index":8271,"close":62.36,"high":63,"low":60.23,"open":62.01,"volume":12264300},{"timestamp":1187011800,"date":"2007-08-13","index":8272,"close":63.27,"high":64,"low":62.87,"open":63.73,"volume":7312200},{"timestamp":1187098200,"date":"2007-08-14","index":8273,"close":60.09,"high":62.9,"low":59.94,"open":62.73,"volume":9085200},{"timestamp":1187184600,"date":"2007-08-15","index":8274,"close":58.11,"high":60.46,"low":57.96,"open":60.02,"volume":11087100},{"timestamp":1187271000,"date":"2007-08-16","index":8275,"close":59.75,"high":60.55,"low":56.06,"open":57.65,"volume":12882000},{"timestamp":1187357400,"date":"2007-08-17","index":8276,"close":61.18,"high":62.91,"low":59.49,"open":61.27,"volume":11741600},{"timestamp":1187616600,"date":"2007-08-20","index":8277,"close":59.09,"high":61.9,"low":58.5,"open":61.9,"volume":10091900}],"post":[{"timestamp":1187703000,"date":"2007-08-21","index":8278,"close":60.1,"high":60.45,"low":58.29,"open":60.2,"volume":9771500},{"timestamp":1187789400,"date":"2007-08-22","index":8279,"close":63.58,"high":63.79,"low":61.2,"open":61.36,"volume":8653600},{"timestamp":1187875800,"date":"2007-08-23","index":8280,"close":62.01,"high":64.08,"low":61.84,"open":63.6,"volume":5704700},{"timestamp":1187962200,"date":"2007-08-24","index":8281,"close":63.09,"high":63.12,"low":61.42,"open":62.17,"volume":4147300},{"timestamp":1188221400,"date":"2007-08-27","index":8282,"close":62.25,"high":63.12,"low":62.03,"open":62.72,"volume":3633000},{"timestamp":1188307800,"date":"2007-08-28","index":8283,"close":61.13,"high":62.67,"low":60.83,"open":62,"volume":9505000},{"timestamp":1188394200,"date":"2007-08-29","index":8284,"close":63.93,"high":64.14,"low":61.22,"open":61.42,"volume":5949800},{"timestamp":1188480600,"date":"2007-08-30","index":8285,"close":63.81,"high":64.5,"low":62.94,"open":63.06,"volume":7713700},{"timestamp":1188567000,"date":"2007-08-31","index":8286,"close":65.93,"high":66.49,"low":64.4,"open":64.73,"volume":7817600},{"timestamp":1188912600,"date":"2007-09-04","index":8287,"close":64.24,"high":65.57,"low":64.1,"open":65.56,"volume":5266800},{"timestamp":1188999000,"date":"2007-09-05","index":8288,"close":61.88,"high":63.95,"low":61.53,"open":63.55,"volume":7801300}]},{"date":"2007-05-23","estimated":0.71,"reported":0.75,"pre":[{"timestamp":1178631000,"date":"2007-05-08","index":8205,"close":58.78,"high":59.45,"low":58.78,"open":59.4,"volume":6316400},{"timestamp":1178717400,"date":"2007-05-09","index":8206,"close":59.16,"high":59.39,"low":58.6,"open":58.8,"volume":4459600},{"timestamp":1178803800,"date":"2007-05-10","index":8207,"close":58.72,"high":60,"low":58.66,"open":59.35,"volume":7195400},{"timestamp":1178890200,"date":"2007-05-11","index":8208,"close":58.25,"high":59.03,"low":57.84,"open":58.74,"volume":6379900},{"timestamp":1179149400,"date":"2007-05-14","index":8209,"close":57.98,"high":58.5,"low":57.75,"open":58.41,"volume":6247300},{"timestamp":1179235800,"date":"2007-05-15","index":8210,"close":57.55,"high":58.35,"low":57.35,"open":58.01,"volume":9591400},{"timestamp":1179322200,"date":"2007-05-16","index":8211,"close":57.31,"high":57.77,"low":56.8,"open":57.55,"volume":11336900},{"timestamp":1179408600,"date":"2007-05-17","index":8212,"close":57.69,"high":58,"low":57.58,"open":57.9,"volume":8478300},{"timestamp":1179495000,"date":"2007-05-18","index":8213,"close":58.15,"high":58.4,"low":57.8,"open":57.93,"volume":9896400},{"timestamp":1179754200,"date":"2007-05-21","index":8214,"close":58.14,"high":58.8,"low":57.88,"open":58.45,"volume":7395200},{"timestamp":1179840600,"date":"2007-05-22","index":8215,"close":58.04,"high":59,"low":57.88,"open":58.44,"volume":10810800}],"post":[{"timestamp":1179927000,"date":"2007-05-23","index":8216,"close":58.6,"high":60.63,"low":58.5,"open":60.35,"volume":15470100},{"timestamp":1180013400,"date":"2007-05-24","index":8217,"close":60.16,"high":60.25,"low":58.61,"open":58.85,"volume":11889200},{"timestamp":1180099800,"date":"2007-05-25","index":8218,"close":60.76,"high":60.87,"low":60.22,"open":60.47,"volume":7224900},{"timestamp":1180445400,"date":"2007-05-29","index":8219,"close":60.8,"high":60.99,"low":60.45,"open":60.8,"volume":6639300},{"timestamp":1180531800,"date":"2007-05-30","index":8220,"close":61.08,"high":61.13,"low":60.15,"open":60.21,"volume":5510700},{"timestamp":1180618200,"date":"2007-05-31","index":8221,"close":62.43,"high":62.55,"low":60.81,"open":61.3,"volume":11810400},{"timestamp":1180704600,"date":"2007-06-01","index":8222,"close":63.67,"high":63.85,"low":62.38,"open":62.41,"volume":11945200},{"timestamp":1180963800,"date":"2007-06-04","index":8223,"close":63.85,"high":63.86,"low":63.1,"open":63.28,"volume":6863200},{"timestamp":1181050200,"date":"2007-06-05","index":8224,"close":63.96,"high":64.01,"low":63.21,"open":63.32,"volume":8300000},{"timestamp":1181136600,"date":"2007-06-06","index":8225,"close":64.1,"high":64.18,"low":63.1,"open":63.55,"volume":10495800},{"timestamp":1181223000,"date":"2007-06-07","index":8226,"close":62.53,"high":63.84,"low":62.38,"open":63.7,"volume":11042200}]},{"date":"2007-02-27","estimated":1.27,"reported":1.29,"pre":[{"timestamp":1171031400,"date":"2007-02-09","index":8145,"close":61.67,"high":62.4,"low":61.13,"open":62.24,"volume":4963400},{"timestamp":1171290600,"date":"2007-02-12","index":8146,"close":61.8,"high":62.28,"low":61.51,"open":61.64,"volume":2929800},{"timestamp":1171377000,"date":"2007-02-13","index":8147,"close":62.13,"high":62.35,"low":61.77,"open":62.02,"volume":2265700},{"timestamp":1171463400,"date":"2007-02-14","index":8148,"close":62.44,"high":62.6,"low":61.9,"open":62.1,"volume":3264400},{"timestamp":1171549800,"date":"2007-02-15","index":8149,"close":62.67,"high":62.99,"low":62.08,"open":62.22,"volume":2074900},{"timestamp":1171636200,"date":"2007-02-16","index":8150,"close":62.91,"high":62.95,"low":62.15,"open":62.4,"volume":3454500},{"timestamp":1171981800,"date":"2007-02-20","index":8151,"close":64.32,"high":64.74,"low":63.05,"open":63.15,"volume":4695200},{"timestamp":1172068200,"date":"2007-02-21","index":8152,"close":63.61,"high":64.18,"low":63.37,"open":64,"volume":3049900},{"timestamp":1172154600,"date":"2007-02-22","index":8153,"close":63.12,"high":63.39,"low":62.68,"open":63.36,"volume":2945000},{"timestamp":1172241000,"date":"2007-02-23","index":8154,"close":63.1,"high":63.35,"low":62.8,"open":63.15,"volume":3237200},{"timestamp":1172500200,"date":"2007-02-26","index":8155,"close":62.55,"high":63.43,"low":62.23,"open":63.12,"volume":3421600}],"post":[{"timestamp":1172586600,"date":"2007-02-27","index":8156,"close":59.4,"high":62,"low":59.4,"open":61.7,"volume":6358500},{"timestamp":1172673000,"date":"2007-02-28","index":8157,"close":61.53,"high":61.85,"low":59.88,"open":60.43,"volume":7802600},{"timestamp":1172759400,"date":"2007-03-01","index":8158,"close":60.9,"high":61.4,"low":60,"open":60.8,"volume":5343600},{"timestamp":1172845800,"date":"2007-03-02","index":8159,"close":61.03,"high":61.83,"low":60.3,"open":60.5,"volume":5700400},{"timestamp":1173105000,"date":"2007-03-05","index":8160,"close":59.79,"high":61.09,"low":59.77,"open":60.5,"volume":4894900},{"timestamp":1173191400,"date":"2007-03-06","index":8161,"close":60.73,"high":60.93,"low":60.06,"open":60.2,"volume":5542800},{"timestamp":1173277800,"date":"2007-03-07","index":8162,"close":60.6,"high":61.09,"low":60.29,"open":60.42,"volume":4269000},{"timestamp":1173364200,"date":"2007-03-08","index":8163,"close":61.69,"high":63,"low":61.51,"open":62.7,"volume":4517900},{"timestamp":1173450600,"date":"2007-03-09","index":8164,"close":61.88,"high":62.43,"low":61.68,"open":62.35,"volume":4119200},{"timestamp":1173706200,"date":"2007-03-12","index":8165,"close":62.23,"high":62.27,"low":61.25,"open":61.35,"volume":3345200},{"timestamp":1173792600,"date":"2007-03-13","index":8166,"close":60.47,"high":61.41,"low":60,"open":61.27,"volume":7382800}]},{"date":"2006-11-14","estimated":0.55,"reported":0.59,"pre":[{"timestamp":1162218600,"date":"2006-10-30","index":8076,"close":58.86,"high":59.23,"low":57.9,"open":58.1,"volume":4317700},{"timestamp":1162305000,"date":"2006-10-31","index":8077,"close":59.18,"high":60.34,"low":58.95,"open":59.4,"volume":7259900},{"timestamp":1162391400,"date":"2006-11-01","index":8078,"close":57.7,"high":59.35,"low":57.5,"open":59.35,"volume":6768300},{"timestamp":1162477800,"date":"2006-11-02","index":8079,"close":56.96,"high":57.17,"low":56.05,"open":56.1,"volume":8430800},{"timestamp":1162564200,"date":"2006-11-03","index":8080,"close":56.03,"high":57.75,"low":55.74,"open":57.25,"volume":5060300},{"timestamp":1162823400,"date":"2006-11-06","index":8081,"close":57.2,"high":57.3,"low":56.18,"open":56.26,"volume":4038000},{"timestamp":1162909800,"date":"2006-11-07","index":8082,"close":57.32,"high":57.68,"low":56.73,"open":57.05,"volume":3465900},{"timestamp":1162996200,"date":"2006-11-08","index":8083,"close":57.64,"high":58,"low":56.91,"open":57.15,"volume":3294000},{"timestamp":1163082600,"date":"2006-11-09","index":8084,"close":56.57,"high":57.62,"low":56.47,"open":57.56,"volume":4930200},{"timestamp":1163169000,"date":"2006-11-10","index":8085,"close":57.94,"high":58.09,"low":56.45,"open":56.7,"volume":4655000},{"timestamp":1163428200,"date":"2006-11-13","index":8086,"close":57.76,"high":58.45,"low":57.1,"open":58,"volume":5044300}],"post":[{"timestamp":1163514600,"date":"2006-11-14","index":8087,"close":59.16,"high":59.2,"low":57.86,"open":58.74,"volume":7795600},{"timestamp":1163601000,"date":"2006-11-15","index":8088,"close":58.27,"high":59.65,"low":58.13,"open":58.91,"volume":6734800},{"timestamp":1163687400,"date":"2006-11-16","index":8089,"close":58.55,"high":58.77,"low":57.71,"open":58.5,"volume":5332200},{"timestamp":1163773800,"date":"2006-11-17","index":8090,"close":58.22,"high":58.48,"low":57.73,"open":58.29,"volume":4002900},{"timestamp":1164033000,"date":"2006-11-20","index":8091,"close":57.9,"high":58.41,"low":57.8,"open":58.01,"volume":3006000},{"timestamp":1164119400,"date":"2006-11-21","index":8092,"close":57.71,"high":58.15,"low":57.63,"open":58,"volume":3330700},{"timestamp":1164205800,"date":"2006-11-22","index":8093,"close":58.42,"high":58.87,"low":57.71,"open":57.97,"volume":2761700},{"timestamp":1164378600,"date":"2006-11-24","index":8094,"close":57.71,"high":58.1,"low":57.69,"open":58.04,"volume":1571800},{"timestamp":1164637800,"date":"2006-11-27","index":8095,"close":57.07,"high":58.5,"low":56.97,"open":57.85,"volume":5188900},{"timestamp":1164724200,"date":"2006-11-28","index":8096,"close":56.86,"high":57.15,"low":56.4,"open":56.75,"volume":3858500},{"timestamp":1164810600,"date":"2006-11-29","index":8097,"close":57.85,"high":57.95,"low":56.95,"open":57.1,"volume":3275600}]},{"date":"2006-08-10","estimated":0.69,"reported":0.7,"pre":[{"timestamp":1153920600,"date":"2006-07-26","index":8009,"close":45.87,"high":46.34,"low":45.76,"open":46.34,"volume":3663100},{"timestamp":1154007000,"date":"2006-07-27","index":8010,"close":46.09,"high":46.6,"low":45.9,"open":46.15,"volume":4469100},{"timestamp":1154093400,"date":"2006-07-28","index":8011,"close":46.46,"high":46.84,"low":46.13,"open":46.23,"volume":3804000},{"timestamp":1154352600,"date":"2006-07-31","index":8012,"close":45.92,"high":46.73,"low":45.61,"open":46.65,"volume":5123400},{"timestamp":1154439000,"date":"2006-08-01","index":8013,"close":45.65,"high":45.72,"low":45.34,"open":45.6,"volume":3437200},{"timestamp":1154525400,"date":"2006-08-02","index":8014,"close":45.78,"high":46,"low":45.44,"open":45.96,"volume":3082700},{"timestamp":1154611800,"date":"2006-08-03","index":8015,"close":46.39,"high":46.81,"low":45.11,"open":45.3,"volume":5511500},{"timestamp":1154698200,"date":"2006-08-04","index":8016,"close":47.22,"high":47.43,"low":46.65,"open":46.65,"volume":4944200},{"timestamp":1154957400,"date":"2006-08-07","index":8017,"close":46.74,"high":47.1,"low":46.39,"open":46.95,"volume":2845300},{"timestamp":1155043800,"date":"2006-08-08","index":8018,"close":45.94,"high":46.92,"low":45.7,"open":46.85,"volume":3318000},{"timestamp":1155130200,"date":"2006-08-09","index":8019,"close":45.28,"high":46.6,"low":45.18,"open":46.37,"volume":5083300}],"post":[{"timestamp":1155216600,"date":"2006-08-10","index":8020,"close":47.72,"high":47.73,"low":45.5,"open":45.7,"volume":9260200},{"timestamp":1155303000,"date":"2006-08-11","index":8021,"close":48.4,"high":48.46,"low":47.44,"open":47.95,"volume":6897300},{"timestamp":1155562200,"date":"2006-08-14","index":8022,"close":48.17,"high":48.81,"low":48.12,"open":48.4,"volume":3998500},{"timestamp":1155648600,"date":"2006-08-15","index":8023,"close":48.68,"high":49,"low":47.9,"open":49,"volume":4834500},{"timestamp":1155735000,"date":"2006-08-16","index":8024,"close":49.36,"high":49.39,"low":47.99,"open":48.98,"volume":4247100},{"timestamp":1155821400,"date":"2006-08-17","index":8025,"close":49.83,"high":50.4,"low":49.14,"open":49.36,"volume":6697700},{"timestamp":1155907800,"date":"2006-08-18","index":8026,"close":49.8,"high":50.28,"low":49.52,"open":50.17,"volume":3044600},{"timestamp":1156167000,"date":"2006-08-21","index":8027,"close":48.9,"high":49.7,"low":48.84,"open":49.64,"volume":2788000},{"timestamp":1156253400,"date":"2006-08-22","index":8028,"close":48.82,"high":49.29,"low":48.44,"open":48.95,"volume":3064200},{"timestamp":1156339800,"date":"2006-08-23","index":8029,"close":47.67,"high":48.95,"low":47.55,"open":48.82,"volume":4272700},{"timestamp":1156426200,"date":"2006-08-24","index":8030,"close":46.99,"high":47.61,"low":46.68,"open":47.49,"volume":6705300}]},{"date":"2006-05-15","estimated":0.64,"reported":0.63,"pre":[{"timestamp":1146231000,"date":"2006-04-28","index":7948,"close":53.1,"high":53.77,"low":53.02,"open":53.46,"volume":3858400},{"timestamp":1146490200,"date":"2006-05-01","index":7949,"close":53.12,"high":54.1,"low":53.02,"open":53.5,"volume":4340800},{"timestamp":1146576600,"date":"2006-05-02","index":7950,"close":53.59,"high":53.74,"low":52.66,"open":53.25,"volume":3139500},{"timestamp":1146663000,"date":"2006-05-03","index":7951,"close":53.52,"high":53.89,"low":53.06,"open":53.39,"volume":2378000},{"timestamp":1146749400,"date":"2006-05-04","index":7952,"close":53.15,"high":53.64,"low":52.1,"open":53.6,"volume":5014200},{"timestamp":1146835800,"date":"2006-05-05","index":7953,"close":54.54,"high":54.75,"low":53.3,"open":53.49,"volume":3893800},{"timestamp":1147095000,"date":"2006-05-08","index":7954,"close":54.71,"high":55.13,"low":54.36,"open":55,"volume":2889000},{"timestamp":1147181400,"date":"2006-05-09","index":7955,"close":54.3,"high":54.7,"low":54.05,"open":54.69,"volume":2813600},{"timestamp":1147267800,"date":"2006-05-10","index":7956,"close":53.99,"high":54.51,"low":53.85,"open":54.06,"volume":2406100},{"timestamp":1147354200,"date":"2006-05-11","index":7957,"close":53.42,"high":54,"low":53.17,"open":53.99,"volume":3410800},{"timestamp":1147440600,"date":"2006-05-12","index":7958,"close":52.21,"high":53.3,"low":51.86,"open":53.17,"volume":5576400}],"post":[{"timestamp":1147699800,"date":"2006-05-15","index":7959,"close":50.02,"high":50.42,"low":48.1,"open":49.14,"volume":24870400},{"timestamp":1147786200,"date":"2006-05-16","index":7960,"close":49.33,"high":50.2,"low":49.22,"open":50,"volume":11794400},{"timestamp":1147872600,"date":"2006-05-17","index":7961,"close":48.7,"high":49.31,"low":48.47,"open":49.05,"volume":5951700},{"timestamp":1147959000,"date":"2006-05-18","index":7962,"close":48.42,"high":49.01,"low":48.42,"open":48.85,"volume":5467500},{"timestamp":1148045400,"date":"2006-05-19","index":7963,"close":49.16,"high":49.39,"low":48.27,"open":48.5,"volume":6390600},{"timestamp":1148304600,"date":"2006-05-22","index":7964,"close":49.13,"high":49.48,"low":48.64,"open":49.06,"volume":5004500},{"timestamp":1148391000,"date":"2006-05-23","index":7965,"close":49.14,"high":49.65,"low":49.05,"open":49.51,"volume":4907900},{"timestamp":1148477400,"date":"2006-05-24","index":7966,"close":48.98,"high":49.65,"low":48.5,"open":49,"volume":5914000},{"timestamp":1148563800,"date":"2006-05-25","index":7967,"close":49.02,"high":49.32,"low":48.45,"open":49.27,"volume":6586500},{"timestamp":1148650200,"date":"2006-05-26","index":7968,"close":48.85,"high":49.46,"low":48.58,"open":49.25,"volume":3727200},{"timestamp":1148995800,"date":"2006-05-30","index":7969,"close":48.68,"high":49.04,"low":48.26,"open":48.5,"volume":6114300}]},{"date":"2006-02-16","estimated":1.05,"reported":1.06,"pre":[{"timestamp":1138804200,"date":"2006-02-01","index":7888,"close":54.74,"high":55.17,"low":54.07,"open":54.6,"volume":3586800},{"timestamp":1138890600,"date":"2006-02-02","index":7889,"close":55.23,"high":55.4,"low":53.7,"open":54.9,"volume":5666100},{"timestamp":1138977000,"date":"2006-02-03","index":7890,"close":54.96,"high":55.37,"low":54.36,"open":54.71,"volume":3834800},{"timestamp":1139236200,"date":"2006-02-06","index":7891,"close":55,"high":55.48,"low":54.83,"open":55.2,"volume":4283900},{"timestamp":1139322600,"date":"2006-02-07","index":7892,"close":54.31,"high":55.17,"low":54.17,"open":55.04,"volume":3527300},{"timestamp":1139409000,"date":"2006-02-08","index":7893,"close":54.05,"high":54.63,"low":53.72,"open":54.63,"volume":3483700},{"timestamp":1139495400,"date":"2006-02-09","index":7894,"close":53.98,"high":54.36,"low":53.75,"open":54.01,"volume":3788800},{"timestamp":1139581800,"date":"2006-02-10","index":7895,"close":54.61,"high":54.77,"low":53.7,"open":53.9,"volume":4016100},{"timestamp":1139841000,"date":"2006-02-13","index":7896,"close":54.54,"high":54.83,"low":54.25,"open":54.36,"volume":1953300},{"timestamp":1139927400,"date":"2006-02-14","index":7897,"close":55.43,"high":55.44,"low":54.01,"open":54.26,"volume":3447000},{"timestamp":1140013800,"date":"2006-02-15","index":7898,"close":55.8,"high":55.89,"low":54.68,"open":55.1,"volume":3599300}],"post":[{"timestamp":1140100200,"date":"2006-02-16","index":7899,"close":54.59,"high":55.26,"low":54.15,"open":54.9,"volume":5917900},{"timestamp":1140186600,"date":"2006-02-17","index":7900,"close":54.31,"high":54.77,"low":54.07,"open":54.45,"volume":5187600},{"timestamp":1140532200,"date":"2006-02-21","index":7901,"close":53.66,"high":54.6,"low":53.52,"open":54.26,"volume":4621800},{"timestamp":1140618600,"date":"2006-02-22","index":7902,"close":54.6,"high":55,"low":53.78,"open":53.92,"volume":4116800},{"timestamp":1140705000,"date":"2006-02-23","index":7903,"close":54.51,"high":55.16,"low":54.31,"open":54.73,"volume":4243500},{"timestamp":1140791400,"date":"2006-02-24","index":7904,"close":54.05,"high":54.51,"low":53.85,"open":54.45,"volume":2838500},{"timestamp":1141050600,"date":"2006-02-27","index":7905,"close":55.48,"high":55.82,"low":54.25,"open":54.32,"volume":3697800},{"timestamp":1141137000,"date":"2006-02-28","index":7906,"close":54.4,"high":55.34,"low":54.27,"open":55.1,"volume":4707500},{"timestamp":1141223400,"date":"2006-03-01","index":7907,"close":54.57,"high":54.9,"low":54.03,"open":54.59,"volume":3469300},{"timestamp":1141309800,"date":"2006-03-02","index":7908,"close":53.71,"high":54.45,"low":53.4,"open":54.45,"volume":4024300},{"timestamp":1141396200,"date":"2006-03-03","index":7909,"close":53.39,"high":54.02,"low":53.3,"open":53.45,"volume":4077000}]},{"date":"2005-11-10","estimated":0.45,"reported":0.49,"pre":[{"timestamp":1130333400,"date":"2005-10-26","index":7822,"close":53.86,"high":54.7,"low":53.75,"open":54,"volume":3380100},{"timestamp":1130419800,"date":"2005-10-27","index":7823,"close":52.5,"high":54.24,"low":52.19,"open":53.86,"volume":3821400},{"timestamp":1130506200,"date":"2005-10-28","index":7824,"close":54.51,"high":54.54,"low":52.84,"open":52.9,"volume":4185600},{"timestamp":1130769000,"date":"2005-10-31","index":7825,"close":55.69,"high":56.05,"low":55.02,"open":55.11,"volume":5566300},{"timestamp":1130855400,"date":"2005-11-01","index":7826,"close":55.3,"high":56.05,"low":55.21,"open":55.65,"volume":3378700},{"timestamp":1130941800,"date":"2005-11-02","index":7827,"close":56.97,"high":57.81,"low":55.3,"open":55.35,"volume":5747300},{"timestamp":1131028200,"date":"2005-11-03","index":7828,"close":56.8,"high":58.14,"low":56.27,"open":57.9,"volume":8106800},{"timestamp":1131114600,"date":"2005-11-04","index":7829,"close":57.41,"high":57.55,"low":56.8,"open":56.8,"volume":4717300},{"timestamp":1131373800,"date":"2005-11-07","index":7830,"close":57.79,"high":57.85,"low":57.27,"open":57.5,"volume":4432500},{"timestamp":1131460200,"date":"2005-11-08","index":7831,"close":56.89,"high":57.14,"low":56.67,"open":57.03,"volume":3669300},{"timestamp":1131546600,"date":"2005-11-09","index":7832,"close":56.56,"high":57.11,"low":56.19,"open":57,"volume":3301900}],"post":[{"timestamp":1131633000,"date":"2005-11-10","index":7833,"close":58.85,"high":59.06,"low":55.79,"open":56.2,"volume":7131800},{"timestamp":1131719400,"date":"2005-11-11","index":7834,"close":58.45,"high":59.29,"low":57.89,"open":58.52,"volume":3876600},{"timestamp":1131978600,"date":"2005-11-14","index":7835,"close":58.43,"high":58.68,"low":57.99,"open":58.38,"volume":2993700},{"timestamp":1132065000,"date":"2005-11-15","index":7836,"close":54.3,"high":55,"low":53.27,"open":54.4,"volume":24183900},{"timestamp":1132151400,"date":"2005-11-16","index":7837,"close":54.51,"high":54.8,"low":53.42,"open":54.2,"volume":5983300},{"timestamp":1132237800,"date":"2005-11-17","index":7838,"close":55.4,"high":55.49,"low":54.26,"open":54.7,"volume":5695100},{"timestamp":1132324200,"date":"2005-11-18","index":7839,"close":55.22,"high":55.9,"low":54.77,"open":55.88,"volume":4930200},{"timestamp":1132583400,"date":"2005-11-21","index":7840,"close":54.92,"high":55.23,"low":54.65,"open":54.89,"volume":3806500},{"timestamp":1132669800,"date":"2005-11-22","index":7841,"close":55.07,"high":55.33,"low":54.74,"open":54.85,"volume":5350600},{"timestamp":1132756200,"date":"2005-11-23","index":7842,"close":55.1,"high":55.68,"low":55.01,"open":55.08,"volume":4941400},{"timestamp":1132929000,"date":"2005-11-25","index":7843,"close":55.23,"high":55.5,"low":54.87,"open":55.5,"volume":2266000}]},{"date":"2005-08-11","estimated":0.59,"reported":0.61,"pre":[{"timestamp":1122471000,"date":"2005-07-27","index":7758,"close":59.35,"high":59.47,"low":58.78,"open":59.23,"volume":1713000},{"timestamp":1122557400,"date":"2005-07-28","index":7759,"close":59.64,"high":59.77,"low":59.23,"open":59.65,"volume":2528900},{"timestamp":1122643800,"date":"2005-07-29","index":7760,"close":58.75,"high":59.61,"low":58.73,"open":59.4,"volume":3018900},{"timestamp":1122903000,"date":"2005-08-01","index":7761,"close":57.8,"high":58.41,"low":57.58,"open":58.4,"volume":4801000},{"timestamp":1122989400,"date":"2005-08-02","index":7762,"close":57.64,"high":57.91,"low":56.64,"open":57.85,"volume":4631500},{"timestamp":1123075800,"date":"2005-08-03","index":7763,"close":57.67,"high":57.9,"low":56.91,"open":57.47,"volume":3425200},{"timestamp":1123162200,"date":"2005-08-04","index":7764,"close":56.09,"high":57.2,"low":55.83,"open":57.2,"volume":5273100},{"timestamp":1123248600,"date":"2005-08-05","index":7765,"close":55.47,"high":56.15,"low":55.13,"open":55.63,"volume":2798400},{"timestamp":1123507800,"date":"2005-08-08","index":7766,"close":55.05,"high":55.88,"low":54.82,"open":55.75,"volume":2026100},{"timestamp":1123594200,"date":"2005-08-09","index":7767,"close":55.42,"high":56.12,"low":55.4,"open":55.5,"volume":3169600},{"timestamp":1123680600,"date":"2005-08-10","index":7768,"close":55.54,"high":56.43,"low":55.15,"open":55.82,"volume":3929800}],"post":[{"timestamp":1123767000,"date":"2005-08-11","index":7769,"close":55.65,"high":57.3,"low":55.18,"open":56.7,"volume":6163900},{"timestamp":1123853400,"date":"2005-08-12","index":7770,"close":56.58,"high":56.7,"low":55.44,"open":55.65,"volume":4014600},{"timestamp":1124112600,"date":"2005-08-15","index":7771,"close":57.15,"high":57.48,"low":56.33,"open":56.9,"volume":3229400},{"timestamp":1124199000,"date":"2005-08-16","index":7772,"close":55.71,"high":56.9,"low":55.7,"open":56.9,"volume":3889900},{"timestamp":1124285400,"date":"2005-08-17","index":7773,"close":56,"high":56.5,"low":55.71,"open":55.8,"volume":3604600},{"timestamp":1124371800,"date":"2005-08-18","index":7774,"close":56.15,"high":56.32,"low":55.81,"open":56,"volume":3403400},{"timestamp":1124458200,"date":"2005-08-19","index":7775,"close":55.34,"high":56.3,"low":55.12,"open":56.3,"volume":4178500},{"timestamp":1124717400,"date":"2005-08-22","index":7776,"close":56.14,"high":56.2,"low":55.3,"open":55.41,"volume":3706900},{"timestamp":1124803800,"date":"2005-08-23","index":7777,"close":56.1,"high":57.23,"low":56,"open":56.8,"volume":4036700},{"timestamp":1124890200,"date":"2005-08-24","index":7778,"close":55.75,"high":56.47,"low":55.6,"open":55.6,"volume":3492900},{"timestamp":1124976600,"date":"2005-08-25","index":7779,"close":56.01,"high":56.64,"low":55.66,"open":56.45,"volume":3210600}]},{"date":"2005-05-12","estimated":0.53,"reported":0.55,"pre":[{"timestamp":1114608600,"date":"2005-04-27","index":7695,"close":46.9,"high":47.22,"low":46.01,"open":46.56,"volume":3051800},{"timestamp":1114695000,"date":"2005-04-28","index":7696,"close":46.85,"high":47.52,"low":46.49,"open":46.99,"volume":3292700},{"timestamp":1114781400,"date":"2005-04-29","index":7697,"close":46.41,"high":47.34,"low":45.55,"open":47.25,"volume":4473400},{"timestamp":1115040600,"date":"2005-05-02","index":7698,"close":47.2,"high":47.2,"low":46.6,"open":46.62,"volume":3157000},{"timestamp":1115127000,"date":"2005-05-03","index":7699,"close":46.95,"high":47.47,"low":46.7,"open":47.04,"volume":4337200},{"timestamp":1115213400,"date":"2005-05-04","index":7700,"close":46.28,"high":47.27,"low":45.7,"open":47,"volume":8511800},{"timestamp":1115299800,"date":"2005-05-05","index":7701,"close":47.28,"high":48.03,"low":47,"open":47.5,"volume":4116400},{"timestamp":1115386200,"date":"2005-05-06","index":7702,"close":46.87,"high":47.78,"low":46.74,"open":47.33,"volume":3117200},{"timestamp":1115645400,"date":"2005-05-09","index":7703,"close":47.61,"high":47.62,"low":46.87,"open":46.89,"volume":2262800},{"timestamp":1115731800,"date":"2005-05-10","index":7704,"close":47.51,"high":47.84,"low":47.1,"open":47.18,"volume":2418800},{"timestamp":1115818200,"date":"2005-05-11","index":7705,"close":48.2,"high":48.25,"low":47.22,"open":47.45,"volume":3441200}],"post":[{"timestamp":1115904600,"date":"2005-05-12","index":7706,"close":48.8,"high":49.52,"low":47.5,"open":47.5,"volume":7326200},{"timestamp":1115991000,"date":"2005-05-13","index":7707,"close":48.49,"high":49.2,"low":47.72,"open":48.92,"volume":4918800},{"timestamp":1116250200,"date":"2005-05-16","index":7708,"close":49.5,"high":49.69,"low":48.7,"open":48.74,"volume":4021400},{"timestamp":1116336600,"date":"2005-05-17","index":7709,"close":50.34,"high":50.49,"low":49.25,"open":49.25,"volume":4387200},{"timestamp":1116423000,"date":"2005-05-18","index":7710,"close":52.02,"high":52.05,"low":50.23,"open":51.1,"volume":6753400},{"timestamp":1116509400,"date":"2005-05-19","index":7711,"close":52.67,"high":52.89,"low":52.02,"open":52.35,"volume":7891500},{"timestamp":1116595800,"date":"2005-05-20","index":7712,"close":51.89,"high":52.4,"low":51.67,"open":52.4,"volume":3784600},{"timestamp":1116855000,"date":"2005-05-23","index":7713,"close":52.14,"high":52.39,"low":51.79,"open":52.08,"volume":2778500},{"timestamp":1116941400,"date":"2005-05-24","index":7714,"close":52.85,"high":53,"low":51.94,"open":52.06,"volume":4342200},{"timestamp":1117027800,"date":"2005-05-25","index":7715,"close":52.91,"high":53.13,"low":52.36,"open":52.65,"volume":3324700},{"timestamp":1117114200,"date":"2005-05-26","index":7716,"close":53.33,"high":53.52,"low":52.42,"open":53.16,"volume":3802600}]},{"date":"2005-02-17","estimated":0.89,"reported":0.9,"pre":[{"timestamp":1107354600,"date":"2005-02-02","index":7637,"close":51.31,"high":51.73,"low":50.45,"open":51.35,"volume":3245800},{"timestamp":1107441000,"date":"2005-02-03","index":7638,"close":51.74,"high":53,"low":51.08,"open":51.08,"volume":3623400},{"timestamp":1107527400,"date":"2005-02-04","index":7639,"close":51.52,"high":52.08,"low":51.29,"open":51.87,"volume":2577400},{"timestamp":1107786600,"date":"2005-02-07","index":7640,"close":51.37,"high":51.96,"low":51.3,"open":51.52,"volume":2203900},{"timestamp":1107873000,"date":"2005-02-08","index":7641,"close":50.64,"high":51.4,"low":50.62,"open":51.37,"volume":2569400},{"timestamp":1107959400,"date":"2005-02-09","index":7642,"close":49.7,"high":50.24,"low":49.19,"open":49.9,"volume":6293100},{"timestamp":1108045800,"date":"2005-02-10","index":7643,"close":49.06,"high":50.07,"low":48.98,"open":49.93,"volume":4594600},{"timestamp":1108132200,"date":"2005-02-11","index":7644,"close":49.23,"high":49.95,"low":49.06,"open":49.18,"volume":2923700},{"timestamp":1108391400,"date":"2005-02-14","index":7645,"close":49.7,"high":49.7,"low":49.06,"open":49.36,"volume":2906600},{"timestamp":1108477800,"date":"2005-02-15","index":7646,"close":49.82,"high":49.86,"low":49.38,"open":49.7,"volume":3051900},{"timestamp":1108564200,"date":"2005-02-16","index":7647,"close":49.07,"high":49.53,"low":48.3,"open":49.5,"volume":7103300}],"post":[{"timestamp":1108650600,"date":"2005-02-17","index":7648,"close":50.16,"high":50.19,"low":49,"open":49.68,"volume":7244500},{"timestamp":1108737000,"date":"2005-02-18","index":7649,"close":50.62,"high":50.69,"low":50.2,"open":50.2,"volume":4498700},{"timestamp":1109082600,"date":"2005-02-22","index":7650,"close":49.99,"high":50.73,"low":49.7,"open":50.62,"volume":4738300},{"timestamp":1109169000,"date":"2005-02-23","index":7651,"close":51,"high":51.08,"low":50.17,"open":50.2,"volume":3808900},{"timestamp":1109255400,"date":"2005-02-24","index":7652,"close":51.14,"high":51.18,"low":50.57,"open":51.01,"volume":3056300},{"timestamp":1109341800,"date":"2005-02-25","index":7653,"close":51.37,"high":51.45,"low":50.8,"open":51.2,"volume":1760500},{"timestamp":1109601000,"date":"2005-02-28","index":7654,"close":50.82,"high":51.63,"low":50.36,"open":51.18,"volume":2794500},{"timestamp":1109687400,"date":"2005-03-01","index":7655,"close":51.32,"high":51.81,"low":51.12,"open":51.13,"volume":3335500},{"timestamp":1109773800,"date":"2005-03-02","index":7656,"close":51.87,"high":52.43,"low":50.86,"open":51.2,"volume":4176300},{"timestamp":1109860200,"date":"2005-03-03","index":7657,"close":52.5,"high":53.26,"low":52.1,"open":52.9,"volume":5790500},{"timestamp":1109946600,"date":"2005-03-04","index":7658,"close":52.39,"high":52.96,"low":52.3,"open":52.85,"volume":4533000}]},{"date":"2004-11-11","estimated":0.38,"reported":0.37,"pre":[{"timestamp":1098883800,"date":"2004-10-27","index":7570,"close":49.45,"high":49.45,"low":48.01,"open":48.45,"volume":4118300},{"timestamp":1098970200,"date":"2004-10-28","index":7571,"close":50,"high":50,"low":49.37,"open":49.37,"volume":4185800},{"timestamp":1099056600,"date":"2004-10-29","index":7572,"close":50.02,"high":50.26,"low":49.86,"open":50,"volume":5753500},{"timestamp":1099319400,"date":"2004-11-01","index":7573,"close":50.47,"high":50.7,"low":49.83,"open":50.02,"volume":4971200},{"timestamp":1099405800,"date":"2004-11-02","index":7574,"close":50.5,"high":51.62,"low":50.31,"open":50.5,"volume":4818700},{"timestamp":1099492200,"date":"2004-11-03","index":7575,"close":50.37,"high":51.44,"low":49.97,"open":51.41,"volume":4749400},{"timestamp":1099578600,"date":"2004-11-04","index":7576,"close":51.33,"high":51.46,"low":49.85,"open":50.37,"volume":6428600},{"timestamp":1099665000,"date":"2004-11-05","index":7577,"close":51.83,"high":52.04,"low":50.8,"open":51.33,"volume":5316700},{"timestamp":1099924200,"date":"2004-11-08","index":7578,"close":51.56,"high":52.25,"low":51.35,"open":51.65,"volume":2844600},{"timestamp":1100010600,"date":"2004-11-09","index":7579,"close":51.09,"high":51.65,"low":51.07,"open":51.5,"volume":3073500},{"timestamp":1100097000,"date":"2004-11-10","index":7580,"close":50.88,"high":51.35,"low":50.8,"open":51.3,"volume":3930900}],"post":[{"timestamp":1100183400,"date":"2004-11-11","index":7581,"close":50.77,"high":51.2,"low":49.95,"open":50.88,"volume":9084200},{"timestamp":1100269800,"date":"2004-11-12","index":7582,"close":52.02,"high":52.15,"low":50.77,"open":50.88,"volume":5752000},{"timestamp":1100529000,"date":"2004-11-15","index":7583,"close":52.43,"high":52.77,"low":51.75,"open":51.85,"volume":3253600},{"timestamp":1100615400,"date":"2004-11-16","index":7584,"close":51.46,"high":51.82,"low":51.1,"open":51.35,"volume":3162900},{"timestamp":1100701800,"date":"2004-11-17","index":7585,"close":51.02,"high":52.23,"low":50.89,"open":51.9,"volume":5012700},{"timestamp":1100788200,"date":"2004-11-18","index":7586,"close":51.6,"high":51.86,"low":50.65,"open":51.33,"volume":3816500},{"timestamp":1100874600,"date":"2004-11-19","index":7587,"close":51.29,"high":51.58,"low":51,"open":51.58,"volume":3539200},{"timestamp":1101133800,"date":"2004-11-22","index":7588,"close":51.2,"high":51.43,"low":50.81,"open":51.3,"volume":3289900},{"timestamp":1101220200,"date":"2004-11-23","index":7589,"close":51.7,"high":51.8,"low":51.07,"open":51.15,"volume":2653700},{"timestamp":1101306600,"date":"2004-11-24","index":7590,"close":51.97,"high":52.21,"low":51.69,"open":51.7,"volume":3667100},{"timestamp":1101479400,"date":"2004-11-26","index":7591,"close":52.21,"high":52.3,"low":51.95,"open":51.97,"volume":806800}]},{"date":"2004-08-12","estimated":0.47,"reported":0.4,"pre":[{"timestamp":1091021400,"date":"2004-07-28","index":7506,"close":44.03,"high":44.39,"low":43.37,"open":44.15,"volume":2669700},{"timestamp":1091107800,"date":"2004-07-29","index":7507,"close":44.33,"high":44.82,"low":44.11,"open":44.35,"volume":2492600},{"timestamp":1091194200,"date":"2004-07-30","index":7508,"close":43.6,"high":44.79,"low":43.46,"open":44.7,"volume":4880900},{"timestamp":1091453400,"date":"2004-08-02","index":7509,"close":43.89,"high":44.36,"low":43.58,"open":43.85,"volume":2795400},{"timestamp":1091539800,"date":"2004-08-03","index":7510,"close":43.45,"high":43.94,"low":43.29,"open":43.72,"volume":2967900},{"timestamp":1091626200,"date":"2004-08-04","index":7511,"close":43.13,"high":43.87,"low":42.85,"open":43.12,"volume":2615200},{"timestamp":1091712600,"date":"2004-08-05","index":7512,"close":41.76,"high":43.25,"low":41.73,"open":43.25,"volume":3702000},{"timestamp":1091799000,"date":"2004-08-06","index":7513,"close":40.81,"high":41.37,"low":40.54,"open":41.05,"volume":5033000},{"timestamp":1092058200,"date":"2004-08-09","index":7514,"close":41.09,"high":41.5,"low":40.85,"open":41.05,"volume":2519200},{"timestamp":1092144600,"date":"2004-08-10","index":7515,"close":41.06,"high":41.23,"low":40.47,"open":41.07,"volume":5432200},{"timestamp":1092231000,"date":"2004-08-11","index":7516,"close":40.42,"high":41.21,"low":40.03,"open":40.8,"volume":4570900}],"post":[{"timestamp":1092317400,"date":"2004-08-12","index":7517,"close":41.9,"high":43.11,"low":40.54,"open":40.8,"volume":9748100},{"timestamp":1092403800,"date":"2004-08-13","index":7518,"close":42.94,"high":42.94,"low":41.9,"open":42.02,"volume":5274900},{"timestamp":1092663000,"date":"2004-08-16","index":7519,"close":43.91,"high":43.93,"low":42.75,"open":42.94,"volume":4036400},{"timestamp":1092749400,"date":"2004-08-17","index":7520,"close":43.98,"high":44.49,"low":43.75,"open":44,"volume":4963100},{"timestamp":1092835800,"date":"2004-08-18","index":7521,"close":44.11,"high":44.28,"low":43.38,"open":43.87,"volume":3592200},{"timestamp":1092922200,"date":"2004-08-19","index":7522,"close":43.91,"high":44.15,"low":43.55,"open":44.11,"volume":3092700},{"timestamp":1093008600,"date":"2004-08-20","index":7523,"close":43.81,"high":44.07,"low":43.56,"open":43.91,"volume":2577900},{"timestamp":1093267800,"date":"2004-08-23","index":7524,"close":43.74,"high":44.05,"low":42.69,"open":43.64,"volume":3944000},{"timestamp":1093354200,"date":"2004-08-24","index":7525,"close":44.33,"high":44.85,"low":44,"open":44.39,"volume":4738400},{"timestamp":1093440600,"date":"2004-08-25","index":7526,"close":44.78,"high":44.89,"low":44.12,"open":44.48,"volume":3583000},{"timestamp":1093527000,"date":"2004-08-26","index":7527,"close":44.67,"high":44.95,"low":44.61,"open":44.79,"volume":1626400}]},{"date":"2004-05-13","estimated":0.47,"reported":0.48,"pre":[{"timestamp":1083159000,"date":"2004-04-28","index":7444,"close":44.22,"high":44.87,"low":44.13,"open":44.5,"volume":3201700},{"timestamp":1083245400,"date":"2004-04-29","index":7445,"close":43.4,"high":44.8,"low":42.89,"open":44.22,"volume":3661000},{"timestamp":1083331800,"date":"2004-04-30","index":7446,"close":43.37,"high":44.15,"low":43.37,"open":43.61,"volume":3080400},{"timestamp":1083591000,"date":"2004-05-03","index":7447,"close":44.07,"high":44.18,"low":43.18,"open":43.33,"volume":4259000},{"timestamp":1083677400,"date":"2004-05-04","index":7448,"close":44.1,"high":44.38,"low":43.77,"open":44.09,"volume":3413900},{"timestamp":1083763800,"date":"2004-05-05","index":7449,"close":44.71,"high":44.79,"low":44.22,"open":44.35,"volume":3141700},{"timestamp":1083850200,"date":"2004-05-06","index":7450,"close":44.15,"high":44.46,"low":43.75,"open":44.46,"volume":4554800},{"timestamp":1083936600,"date":"2004-05-07","index":7451,"close":43.26,"high":44.37,"low":43.03,"open":43.81,"volume":6491700},{"timestamp":1084195800,"date":"2004-05-10","index":7452,"close":43.55,"high":44,"low":43.01,"open":43.26,"volume":4808800},{"timestamp":1084282200,"date":"2004-05-11","index":7453,"close":44.29,"high":44.44,"low":43.92,"open":44,"volume":4040500},{"timestamp":1084368600,"date":"2004-05-12","index":7454,"close":44.35,"high":44.38,"low":43.35,"open":44.3,"volume":5353500}],"post":[{"timestamp":1084455000,"date":"2004-05-13","index":7455,"close":43.17,"high":44.25,"low":43.1,"open":44,"volume":6661200},{"timestamp":1084541400,"date":"2004-05-14","index":7456,"close":43,"high":43.49,"low":42.8,"open":43.18,"volume":3768200},{"timestamp":1084800600,"date":"2004-05-17","index":7457,"close":42.21,"high":42.52,"low":41.72,"open":42.5,"volume":4279300},{"timestamp":1084887000,"date":"2004-05-18","index":7458,"close":43.36,"high":43.67,"low":42.4,"open":42.55,"volume":4589800},{"timestamp":1084973400,"date":"2004-05-19","index":7459,"close":43.28,"high":44.25,"low":43.18,"open":43.97,"volume":3841600},{"timestamp":1085059800,"date":"2004-05-20","index":7460,"close":43.03,"high":43.27,"low":42.47,"open":43.1,"volume":2978800},{"timestamp":1085146200,"date":"2004-05-21","index":7461,"close":43.21,"high":43.69,"low":42.96,"open":43.29,"volume":2611400},{"timestamp":1085405400,"date":"2004-05-24","index":7462,"close":43.76,"high":44.7,"low":43.13,"open":44.7,"volume":3868700},{"timestamp":1085491800,"date":"2004-05-25","index":7463,"close":44.13,"high":44.25,"low":43.35,"open":43.6,"volume":3255000},{"timestamp":1085578200,"date":"2004-05-26","index":7464,"close":43.65,"high":44.39,"low":43.65,"open":44.05,"volume":3420900},{"timestamp":1085664600,"date":"2004-05-27","index":7465,"close":44.41,"high":45.06,"low":43.94,"open":44,"volume":3623600}]},{"date":"2004-02-19","estimated":0.87,"reported":0.91,"pre":[{"timestamp":1075818600,"date":"2004-02-03","index":7385,"close":39,"high":39.16,"low":38.4,"open":38.59,"volume":3907100},{"timestamp":1075905000,"date":"2004-02-04","index":7386,"close":39,"high":39.9,"low":38.9,"open":39,"volume":6280800},{"timestamp":1075991400,"date":"2004-02-05","index":7387,"close":39.1,"high":39.9,"low":38.81,"open":39.01,"volume":4923300},{"timestamp":1076077800,"date":"2004-02-06","index":7388,"close":39.44,"high":39.44,"low":38.69,"open":39.05,"volume":3917600},{"timestamp":1076337000,"date":"2004-02-09","index":7389,"close":39.53,"high":40.12,"low":39.47,"open":39.79,"volume":2863300},{"timestamp":1076423400,"date":"2004-02-10","index":7390,"close":41.3,"high":41.33,"low":39.94,"open":40,"volume":8157400},{"timestamp":1076509800,"date":"2004-02-11","index":7391,"close":41.65,"high":41.95,"low":40.84,"open":41.25,"volume":5460500},{"timestamp":1076596200,"date":"2004-02-12","index":7392,"close":41.72,"high":41.96,"low":41.21,"open":41.25,"volume":3322600},{"timestamp":1076682600,"date":"2004-02-13","index":7393,"close":41.17,"high":41.72,"low":40.83,"open":41.48,"volume":3076100},{"timestamp":1077028200,"date":"2004-02-17","index":7394,"close":41.88,"high":41.99,"low":41.64,"open":41.95,"volume":4309000},{"timestamp":1077114600,"date":"2004-02-18","index":7395,"close":42.29,"high":42.55,"low":41.88,"open":41.95,"volume":4638200}],"post":[{"timestamp":1077201000,"date":"2004-02-19","index":7396,"close":41.71,"high":43.7,"low":41.71,"open":42.9,"volume":8791500},{"timestamp":1077287400,"date":"2004-02-20","index":7397,"close":42.64,"high":43.19,"low":42.05,"open":42.32,"volume":5665200},{"timestamp":1077546600,"date":"2004-02-23","index":7398,"close":42.92,"high":43.2,"low":42.72,"open":43.2,"volume":3933100},{"timestamp":1077633000,"date":"2004-02-24","index":7399,"close":42.72,"high":43.64,"low":42.2,"open":42.92,"volume":4368300},{"timestamp":1077719400,"date":"2004-02-25","index":7400,"close":42.91,"high":43.1,"low":42.37,"open":42.55,"volume":2618800},{"timestamp":1077805800,"date":"2004-02-26","index":7401,"close":43.2,"high":43.53,"low":42.8,"open":42.92,"volume":3735200},{"timestamp":1077892200,"date":"2004-02-27","index":7402,"close":43.96,"high":44.68,"low":43.29,"open":43.4,"volume":5670800},{"timestamp":1078151400,"date":"2004-03-01","index":7403,"close":44.41,"high":44.59,"low":44.16,"open":44.16,"volume":4221400},{"timestamp":1078237800,"date":"2004-03-02","index":7404,"close":43.58,"high":44.49,"low":43.31,"open":44.1,"volume":3035300},{"timestamp":1078324200,"date":"2004-03-03","index":7405,"close":43.59,"high":43.7,"low":43.01,"open":43.35,"volume":3662400},{"timestamp":1078410600,"date":"2004-03-04","index":7406,"close":43.77,"high":44.18,"low":43.1,"open":43.59,"volume":2965000}]},{"date":"2003-11-13","estimated":0.33,"reported":0.33,"pre":[{"timestamp":1067437800,"date":"2003-10-29","index":7320,"close":39.5,"high":39.76,"low":39.35,"open":39.67,"volume":2995300},{"timestamp":1067524200,"date":"2003-10-30","index":7321,"close":39.28,"high":40.24,"low":39.08,"open":39.5,"volume":3518100},{"timestamp":1067610600,"date":"2003-10-31","index":7322,"close":39.74,"high":40.13,"low":39.28,"open":39.28,"volume":2755200},{"timestamp":1067869800,"date":"2003-11-03","index":7323,"close":39.86,"high":40.5,"low":39.75,"open":40,"volume":3281800},{"timestamp":1067956200,"date":"2003-11-04","index":7324,"close":39.44,"high":39.97,"low":39.25,"open":39.93,"volume":2786700},{"timestamp":1068042600,"date":"2003-11-05","index":7325,"close":38.84,"high":39.45,"low":38.67,"open":39.44,"volume":3292100},{"timestamp":1068129000,"date":"2003-11-06","index":7326,"close":39.15,"high":39.57,"low":38.54,"open":38.83,"volume":4670800},{"timestamp":1068215400,"date":"2003-11-07","index":7327,"close":38.86,"high":39.32,"low":38.75,"open":39.15,"volume":2980800},{"timestamp":1068474600,"date":"2003-11-10","index":7328,"close":39.05,"high":39.28,"low":38.56,"open":38.94,"volume":3952400},{"timestamp":1068561000,"date":"2003-11-11","index":7329,"close":39.42,"high":39.82,"low":39.03,"open":39.7,"volume":3836400},{"timestamp":1068647400,"date":"2003-11-12","index":7330,"close":39.93,"high":40,"low":39.1,"open":39.42,"volume":3413900}],"post":[{"timestamp":1068733800,"date":"2003-11-13","index":7331,"close":39,"high":39.94,"low":38.23,"open":39.94,"volume":11547600},{"timestamp":1068820200,"date":"2003-11-14","index":7332,"close":38.64,"high":39.25,"low":38.35,"open":38.6,"volume":4146800},{"timestamp":1069079400,"date":"2003-11-17","index":7333,"close":38.34,"high":38.65,"low":37.2,"open":38.65,"volume":3234300},{"timestamp":1069165800,"date":"2003-11-18","index":7334,"close":38,"high":39.1,"low":37.96,"open":39,"volume":3144500},{"timestamp":1069252200,"date":"2003-11-19","index":7335,"close":38.48,"high":38.48,"low":37.5,"open":37.8,"volume":4130900},{"timestamp":1069338600,"date":"2003-11-20","index":7336,"close":37.85,"high":38.7,"low":37.79,"open":38.26,"volume":3826900},{"timestamp":1069425000,"date":"2003-11-21","index":7337,"close":37.75,"high":38.33,"low":37.61,"open":37.99,"volume":3766300},{"timestamp":1069684200,"date":"2003-11-24","index":7338,"close":38.74,"high":38.9,"low":37.97,"open":38,"volume":3255800},{"timestamp":1069770600,"date":"2003-11-25","index":7339,"close":38.98,"high":39.15,"low":38.65,"open":39.15,"volume":3370200},{"timestamp":1069857000,"date":"2003-11-26","index":7340,"close":38.72,"high":38.99,"low":38,"open":38.92,"volume":3406400},{"timestamp":1070029800,"date":"2003-11-28","index":7341,"close":38.72,"high":38.85,"low":38.51,"open":38.72,"volume":1188700}]},{"date":"2003-08-14","estimated":0.4,"reported":0.39,"pre":[{"timestamp":1059571800,"date":"2003-07-30","index":7256,"close":38.23,"high":38.63,"low":38.23,"open":38.34,"volume":2616100},{"timestamp":1059658200,"date":"2003-07-31","index":7257,"close":38.32,"high":39.19,"low":38.08,"open":38.65,"volume":2444000},{"timestamp":1059744600,"date":"2003-08-01","index":7258,"close":38.01,"high":38.46,"low":37.84,"open":38.22,"volume":2182400},{"timestamp":1060003800,"date":"2003-08-04","index":7259,"close":38.56,"high":38.65,"low":37.44,"open":38.01,"volume":2838900},{"timestamp":1060090200,"date":"2003-08-05","index":7260,"close":37.65,"high":38.44,"low":37.4,"open":37.4,"volume":3897700},{"timestamp":1060176600,"date":"2003-08-06","index":7261,"close":37.69,"high":37.95,"low":37.15,"open":37.45,"volume":3764200},{"timestamp":1060263000,"date":"2003-08-07","index":7262,"close":38,"high":38.98,"low":38,"open":38.7,"volume":4967900},{"timestamp":1060349400,"date":"2003-08-08","index":7263,"close":38.91,"high":38.94,"low":38.05,"open":38.2,"volume":2201900},{"timestamp":1060608600,"date":"2003-08-11","index":7264,"close":39.15,"high":39.43,"low":38.7,"open":38.7,"volume":3102600},{"timestamp":1060695000,"date":"2003-08-12","index":7265,"close":40,"high":40.16,"low":39.36,"open":39.39,"volume":4633300},{"timestamp":1060781400,"date":"2003-08-13","index":7266,"close":39.94,"high":40.33,"low":39.32,"open":40,"volume":3763200}],"post":[{"timestamp":1060867800,"date":"2003-08-14","index":7267,"close":37.7,"high":39.27,"low":37.69,"open":38.5,"volume":11205900},{"timestamp":1060954200,"date":"2003-08-15","index":7268,"close":37.89,"high":38.03,"low":37.35,"open":37.45,"volume":3156200},{"timestamp":1061213400,"date":"2003-08-18","index":7269,"close":38.72,"high":38.82,"low":38.25,"open":38.35,"volume":3412700},{"timestamp":1061299800,"date":"2003-08-19","index":7270,"close":38.89,"high":39.28,"low":37.83,"open":37.83,"volume":3387300},{"timestamp":1061386200,"date":"2003-08-20","index":7271,"close":38.8,"high":39.35,"low":38.73,"open":38.75,"volume":2670100},{"timestamp":1061472600,"date":"2003-08-21","index":7272,"close":39.01,"high":39.39,"low":38.8,"open":38.86,"volume":2782500},{"timestamp":1061559000,"date":"2003-08-22","index":7273,"close":38.4,"high":39.41,"low":38.29,"open":39.35,"volume":2628100},{"timestamp":1061818200,"date":"2003-08-25","index":7274,"close":38.71,"high":38.85,"low":38.2,"open":38.5,"volume":2729200},{"timestamp":1061904600,"date":"2003-08-26","index":7275,"close":39.1,"high":39.5,"low":38.71,"open":38.71,"volume":3375400},{"timestamp":1061991000,"date":"2003-08-27","index":7276,"close":39.12,"high":39.35,"low":38.97,"open":38.98,"volume":2730100},{"timestamp":1062077400,"date":"2003-08-28","index":7277,"close":40.22,"high":40.42,"low":39.2,"open":39.2,"volume":5154700}]},{"date":"2003-05-15","estimated":0.39,"reported":0.38,"pre":[{"timestamp":1051709400,"date":"2003-04-30","index":7193,"close":33.44,"high":33.83,"low":32.9,"open":33.4,"volume":7097000},{"timestamp":1051795800,"date":"2003-05-01","index":7194,"close":32.9,"high":33.18,"low":32.31,"open":33.1,"volume":4171700},{"timestamp":1051882200,"date":"2003-05-02","index":7195,"close":33.32,"high":33.75,"low":32.68,"open":32.9,"volume":3439300},{"timestamp":1052141400,"date":"2003-05-05","index":7196,"close":33.67,"high":33.81,"low":33.18,"open":33.64,"volume":4412300},{"timestamp":1052227800,"date":"2003-05-06","index":7197,"close":34.33,"high":34.7,"low":33.79,"open":33.88,"volume":5599100},{"timestamp":1052314200,"date":"2003-05-07","index":7198,"close":34.17,"high":34.69,"low":34.02,"open":34.33,"volume":3937900},{"timestamp":1052400600,"date":"2003-05-08","index":7199,"close":34.78,"high":35.25,"low":34.09,"open":34.17,"volume":6156700},{"timestamp":1052487000,"date":"2003-05-09","index":7200,"close":35.27,"high":35.27,"low":34.63,"open":34.78,"volume":4457700},{"timestamp":1052746200,"date":"2003-05-12","index":7201,"close":36.13,"high":36.6,"low":35.15,"open":35.15,"volume":5199200},{"timestamp":1052832600,"date":"2003-05-13","index":7202,"close":36.41,"high":37.02,"low":34.32,"open":34.32,"volume":4949400},{"timestamp":1052919000,"date":"2003-05-14","index":7203,"close":35.93,"high":36.64,"low":35.66,"open":36.53,"volume":5942400}],"post":[{"timestamp":1053005400,"date":"2003-05-15","index":7204,"close":34.46,"high":35.93,"low":33.5,"open":34.8,"volume":16115700},{"timestamp":1053091800,"date":"2003-05-16","index":7205,"close":34.05,"high":35.29,"low":33.99,"open":33.99,"volume":7430100},{"timestamp":1053351000,"date":"2003-05-19","index":7206,"close":33.2,"high":34.05,"low":33.2,"open":34.05,"volume":3603400},{"timestamp":1053437400,"date":"2003-05-20","index":7207,"close":33.4,"high":33.75,"low":32.99,"open":33.3,"volume":3278500},{"timestamp":1053523800,"date":"2003-05-21","index":7208,"close":33.06,"high":33.64,"low":33,"open":33.09,"volume":3353100},{"timestamp":1053610200,"date":"2003-05-22","index":7209,"close":33.69,"high":33.78,"low":32.56,"open":32.75,"volume":4189000},{"timestamp":1053696600,"date":"2003-05-23","index":7210,"close":33.06,"high":33.59,"low":33,"open":33.4,"volume":2777500},{"timestamp":1054042200,"date":"2003-05-27","index":7211,"close":34,"high":34.19,"low":32.7,"open":32.75,"volume":3488500},{"timestamp":1054128600,"date":"2003-05-28","index":7212,"close":35.25,"high":35.79,"low":34.85,"open":34.85,"volume":5346800},{"timestamp":1054215000,"date":"2003-05-29","index":7213,"close":35.36,"high":36.03,"low":35.12,"open":35.7,"volume":5730700},{"timestamp":1054301400,"date":"2003-05-30","index":7214,"close":36.63,"high":36.63,"low":35.62,"open":35.66,"volume":6212700}]},{"date":"2003-02-20","estimated":0.75,"reported":0.75,"pre":[{"timestamp":1044369000,"date":"2003-02-04","index":7134,"close":27.78,"high":28.53,"low":27.65,"open":28.53,"volume":3371900},{"timestamp":1044455400,"date":"2003-02-05","index":7135,"close":27.87,"high":28.5,"low":27.51,"open":28.05,"volume":2851400},{"timestamp":1044541800,"date":"2003-02-06","index":7136,"close":27.2,"high":28.17,"low":26.9,"open":28.17,"volume":4219400},{"timestamp":1044628200,"date":"2003-02-07","index":7137,"close":26.8,"high":27.74,"low":26.58,"open":27.54,"volume":3649000},{"timestamp":1044887400,"date":"2003-02-10","index":7138,"close":26.77,"high":26.82,"low":25.92,"open":26.6,"volume":4916700},{"timestamp":1044973800,"date":"2003-02-11","index":7139,"close":26.97,"high":27.1,"low":26.6,"open":26.8,"volume":4426900},{"timestamp":1045060200,"date":"2003-02-12","index":7140,"close":27.27,"high":27.5,"low":26.97,"open":26.97,"volume":3607800},{"timestamp":1045146600,"date":"2003-02-13","index":7141,"close":27.01,"high":27.27,"low":26.71,"open":27.27,"volume":4894600},{"timestamp":1045233000,"date":"2003-02-14","index":7142,"close":27.69,"high":27.69,"low":26.5,"open":26.9,"volume":5497000},{"timestamp":1045578600,"date":"2003-02-18","index":7143,"close":28.02,"high":28.19,"low":27.3,"open":27.3,"volume":3526800},{"timestamp":1045665000,"date":"2003-02-19","index":7144,"close":27.87,"high":28.1,"low":27.41,"open":27.9,"volume":3930300}],"post":[{"timestamp":1045751400,"date":"2003-02-20","index":7145,"close":26.77,"high":27.99,"low":26.5,"open":27.68,"volume":8076200},{"timestamp":1045837800,"date":"2003-02-21","index":7146,"close":28.48,"high":28.57,"low":27.25,"open":27.45,"volume":9069500},{"timestamp":1046097000,"date":"2003-02-24","index":7147,"close":28.23,"high":28.44,"low":27.94,"open":28.1,"volume":6667200},{"timestamp":1046183400,"date":"2003-02-25","index":7148,"close":28.51,"high":28.65,"low":27.62,"open":28.24,"volume":5646000},{"timestamp":1046269800,"date":"2003-02-26","index":7149,"close":28.12,"high":28.46,"low":28,"open":28.2,"volume":3514600},{"timestamp":1046356200,"date":"2003-02-27","index":7150,"close":27.9,"high":28.39,"low":27.68,"open":28.26,"volume":4934200},{"timestamp":1046442600,"date":"2003-02-28","index":7151,"close":28.65,"high":28.75,"low":28.03,"open":28.25,"volume":4117100},{"timestamp":1046701800,"date":"2003-03-03","index":7152,"close":27.56,"high":28.89,"low":27.51,"open":28.8,"volume":4328600},{"timestamp":1046788200,"date":"2003-03-04","index":7153,"close":26.5,"high":27.48,"low":26.45,"open":27.31,"volume":6347100},{"timestamp":1046874600,"date":"2003-03-05","index":7154,"close":26.34,"high":26.8,"low":25.9,"open":26.69,"volume":6802200},{"timestamp":1046961000,"date":"2003-03-06","index":7155,"close":26.06,"high":27,"low":25.91,"open":25.91,"volume":6424200}]},{"date":"2002-11-14","estimated":0.28,"reported":0.3,"pre":[{"timestamp":1035988200,"date":"2002-10-30","index":7069,"close":30.2,"high":31.54,"low":29.83,"open":31.54,"volume":6075100},{"timestamp":1036074600,"date":"2002-10-31","index":7070,"close":30.12,"high":30.66,"low":29.9,"open":30.1,"volume":3741000},{"timestamp":1036161000,"date":"2002-11-01","index":7071,"close":30.87,"high":31.25,"low":29.62,"open":30.1,"volume":4584300},{"timestamp":1036420200,"date":"2002-11-04","index":7072,"close":30.59,"high":31.7,"low":30.57,"open":31.4,"volume":5119100},{"timestamp":1036506600,"date":"2002-11-05","index":7073,"close":31,"high":31.15,"low":30.34,"open":30.4,"volume":3261800},{"timestamp":1036593000,"date":"2002-11-06","index":7074,"close":30.81,"high":31.25,"low":30.4,"open":31.01,"volume":6246300},{"timestamp":1036679400,"date":"2002-11-07","index":7075,"close":30.82,"high":31.69,"low":30.52,"open":30.81,"volume":4493400},{"timestamp":1036765800,"date":"2002-11-08","index":7076,"close":30.75,"high":31.45,"low":30.32,"open":31,"volume":4290300},{"timestamp":1037025000,"date":"2002-11-11","index":7077,"close":29.8,"high":30.8,"low":29.61,"open":30.76,"volume":3107600},{"timestamp":1037111400,"date":"2002-11-12","index":7078,"close":30.85,"high":31.49,"low":29.8,"open":29.8,"volume":4558700},{"timestamp":1037197800,"date":"2002-11-13","index":7079,"close":30.03,"high":30.86,"low":29.6,"open":30.86,"volume":6011100}],"post":[{"timestamp":1037284200,"date":"2002-11-14","index":7080,"close":33.49,"high":33.88,"low":31.15,"open":31.15,"volume":8455000},{"timestamp":1037370600,"date":"2002-11-15","index":7081,"close":32.89,"high":34.1,"low":32.45,"open":33.13,"volume":7037300},{"timestamp":1037629800,"date":"2002-11-18","index":7082,"close":31.38,"high":32.9,"low":31.38,"open":32.9,"volume":5681300},{"timestamp":1037716200,"date":"2002-11-19","index":7083,"close":31.1,"high":31.9,"low":30.41,"open":31.39,"volume":5896600},{"timestamp":1037802600,"date":"2002-11-20","index":7084,"close":31.17,"high":31.44,"low":30.84,"open":31.25,"volume":6046500},{"timestamp":1037889000,"date":"2002-11-21","index":7085,"close":32.75,"high":32.84,"low":31.45,"open":31.7,"volume":5868000},{"timestamp":1037975400,"date":"2002-11-22","index":7086,"close":32.95,"high":34.39,"low":32.56,"open":32.85,"volume":6820700},{"timestamp":1038234600,"date":"2002-11-25","index":7087,"close":33.51,"high":33.79,"low":32.45,"open":32.65,"volume":3303300},{"timestamp":1038321000,"date":"2002-11-26","index":7088,"close":33.58,"high":33.95,"low":32.66,"open":33.52,"volume":4661300},{"timestamp":1038407400,"date":"2002-11-27","index":7089,"close":35.3,"high":35.3,"low":33.87,"open":33.95,"volume":4246300},{"timestamp":1038580200,"date":"2002-11-29","index":7090,"close":34.78,"high":35.39,"low":34.58,"open":35.1,"volume":2959800}]},{"date":"2002-08-15","estimated":0.37,"reported":0.38,"pre":[{"timestamp":1028122200,"date":"2002-07-31","index":7005,"close":33.35,"high":34.01,"low":32.33,"open":34,"volume":6197900},{"timestamp":1028208600,"date":"2002-08-01","index":7006,"close":31.4,"high":33,"low":30.99,"open":32.64,"volume":7949100},{"timestamp":1028295000,"date":"2002-08-02","index":7007,"close":31,"high":31.79,"low":30.09,"open":31.5,"volume":6049400},{"timestamp":1028554200,"date":"2002-08-05","index":7008,"close":31.5,"high":32.03,"low":30.9,"open":31.12,"volume":4751100},{"timestamp":1028640600,"date":"2002-08-06","index":7009,"close":32.75,"high":33.29,"low":31.75,"open":32,"volume":4912400},{"timestamp":1028727000,"date":"2002-08-07","index":7010,"close":32.36,"high":33.19,"low":31.83,"open":33,"volume":6206300},{"timestamp":1028813400,"date":"2002-08-08","index":7011,"close":32.25,"high":32.65,"low":30.73,"open":32.65,"volume":8512000},{"timestamp":1028899800,"date":"2002-08-09","index":7012,"close":32.67,"high":33,"low":31.67,"open":31.85,"volume":5186600},{"timestamp":1029159000,"date":"2002-08-12","index":7013,"close":31.94,"high":32.12,"low":31.4,"open":32,"volume":3702700},{"timestamp":1029245400,"date":"2002-08-13","index":7014,"close":30.96,"high":32.49,"low":30.93,"open":31,"volume":6722800},{"timestamp":1029331800,"date":"2002-08-14","index":7015,"close":32.17,"high":32.28,"low":30.48,"open":31.4,"volume":6854600}],"post":[{"timestamp":1029418200,"date":"2002-08-15","index":7016,"close":35.1,"high":35.1,"low":32.92,"open":34,"volume":9264000},{"timestamp":1029504600,"date":"2002-08-16","index":7017,"close":35.54,"high":36.3,"low":34.5,"open":35.01,"volume":7148000},{"timestamp":1029763800,"date":"2002-08-19","index":7018,"close":36.8,"high":36.89,"low":35,"open":35.32,"volume":6619000},{"timestamp":1029850200,"date":"2002-08-20","index":7019,"close":36.94,"high":37.05,"low":35.92,"open":36.9,"volume":6189700},{"timestamp":1029936600,"date":"2002-08-21","index":7020,"close":37.13,"high":37.6,"low":36.13,"open":37.45,"volume":4865400},{"timestamp":1030023000,"date":"2002-08-22","index":7021,"close":37.25,"high":37.4,"low":36.09,"open":37.25,"volume":3126000},{"timestamp":1030109400,"date":"2002-08-23","index":7022,"close":35.9,"high":36.83,"low":35.61,"open":36.7,"volume":5246500},{"timestamp":1030368600,"date":"2002-08-26","index":7023,"close":35.79,"high":35.9,"low":34.67,"open":35.65,"volume":4416500},{"timestamp":1030455000,"date":"2002-08-27","index":7024,"close":35,"high":35.01,"low":33.87,"open":35,"volume":6540100},{"timestamp":1030541400,"date":"2002-08-28","index":7025,"close":34.1,"high":34.91,"low":33.88,"open":34.9,"volume":4720400},{"timestamp":1030627800,"date":"2002-08-29","index":7026,"close":33.9,"high":34.18,"low":33.26,"open":33.5,"volume":2985700}]},{"date":"2002-05-21","estimated":0.36,"reported":0.38,"pre":[{"timestamp":1020691800,"date":"2002-05-06","index":6945,"close":44,"high":45.5,"low":43.95,"open":44.3,"volume":2987500},{"timestamp":1020778200,"date":"2002-05-07","index":6946,"close":44.94,"high":45.28,"low":44.2,"open":44.28,"volume":2900500},{"timestamp":1020864600,"date":"2002-05-08","index":6947,"close":44.32,"high":45.72,"low":43.7,"open":45.65,"volume":5474300},{"timestamp":1020951000,"date":"2002-05-09","index":6948,"close":42.03,"high":43.01,"low":41.1,"open":43,"volume":8706600},{"timestamp":1021037400,"date":"2002-05-10","index":6949,"close":41.16,"high":42.05,"low":40.98,"open":42.03,"volume":5087400},{"timestamp":1021296600,"date":"2002-05-13","index":6950,"close":41.58,"high":41.9,"low":40.99,"open":41.55,"volume":2884900},{"timestamp":1021383000,"date":"2002-05-14","index":6951,"close":42.78,"high":43.2,"low":42.01,"open":42.9,"volume":5367900},{"timestamp":1021469400,"date":"2002-05-15","index":6952,"close":42.4,"high":43.3,"low":42.36,"open":42.8,"volume":3143200},{"timestamp":1021555800,"date":"2002-05-16","index":6953,"close":43.37,"high":43.89,"low":42.36,"open":42.41,"volume":3917900},{"timestamp":1021642200,"date":"2002-05-17","index":6954,"close":43.15,"high":44.13,"low":43.02,"open":43.94,"volume":2641200},{"timestamp":1021901400,"date":"2002-05-20","index":6955,"close":42.7,"high":43.87,"low":42.7,"open":43.45,"volume":2070100}],"post":[{"timestamp":1021987800,"date":"2002-05-21","index":6956,"close":41.54,"high":43.45,"low":41.1,"open":43.45,"volume":4420400},{"timestamp":1022074200,"date":"2002-05-22","index":6957,"close":41.8,"high":41.85,"low":41.06,"open":41.55,"volume":2392400},{"timestamp":1022160600,"date":"2002-05-23","index":6958,"close":41.9,"high":42.13,"low":41.3,"open":42,"volume":2315800},{"timestamp":1022247000,"date":"2002-05-24","index":6959,"close":41.45,"high":42.21,"low":41.41,"open":42.05,"volume":1471000},{"timestamp":1022592600,"date":"2002-05-28","index":6960,"close":40.48,"high":41.75,"low":39.5,"open":41.75,"volume":3578300},{"timestamp":1022679000,"date":"2002-05-29","index":6961,"close":40,"high":40.36,"low":39.8,"open":40.02,"volume":3646400},{"timestamp":1022765400,"date":"2002-05-30","index":6962,"close":40.5,"high":40.5,"low":39.32,"open":40,"volume":3912300},{"timestamp":1022851800,"date":"2002-05-31","index":6963,"close":41.45,"high":41.99,"low":40.33,"open":40.9,"volume":4230300},{"timestamp":1023111000,"date":"2002-06-03","index":6964,"close":40.36,"high":41.96,"low":40,"open":41.25,"volume":2335100},{"timestamp":1023197400,"date":"2002-06-04","index":6965,"close":39.5,"high":40.37,"low":38.71,"open":40.36,"volume":4886000},{"timestamp":1023283800,"date":"2002-06-05","index":6966,"close":40,"high":40.48,"low":39.6,"open":40.2,"volume":4854600}]},{"date":"2002-02-28","estimated":0.72,"reported":0.73,"pre":[{"timestamp":1013524200,"date":"2002-02-12","index":6888,"close":43.98,"high":44.3,"low":43.51,"open":43.51,"volume":3063900},{"timestamp":1013610600,"date":"2002-02-13","index":6889,"close":45,"high":45,"low":44.1,"open":44.39,"volume":3838300},{"timestamp":1013697000,"date":"2002-02-14","index":6890,"close":45,"high":45.2,"low":44.7,"open":45,"volume":3187600},{"timestamp":1013783400,"date":"2002-02-15","index":6891,"close":44.5,"high":44.95,"low":44.22,"open":44.94,"volume":2447400},{"timestamp":1014129000,"date":"2002-02-19","index":6892,"close":43.61,"high":44.9,"low":43.5,"open":44.05,"volume":3571400},{"timestamp":1014215400,"date":"2002-02-20","index":6893,"close":45,"high":45.19,"low":44.15,"open":44.3,"volume":3725600},{"timestamp":1014301800,"date":"2002-02-21","index":6894,"close":44.5,"high":45.7,"low":44.12,"open":45.2,"volume":4272000},{"timestamp":1014388200,"date":"2002-02-22","index":6895,"close":44.39,"high":44.75,"low":43.21,"open":44.75,"volume":4110200},{"timestamp":1014647400,"date":"2002-02-25","index":6896,"close":44.75,"high":45,"low":44.15,"open":44.75,"volume":3269100},{"timestamp":1014733800,"date":"2002-02-26","index":6897,"close":45.72,"high":45.95,"low":44.8,"open":45.65,"volume":5304600},{"timestamp":1014820200,"date":"2002-02-27","index":6898,"close":43.9,"high":46.15,"low":43.42,"open":46,"volume":5117400}],"post":[{"timestamp":1014906600,"date":"2002-02-28","index":6899,"close":41.9,"high":44.15,"low":40.24,"open":44.1,"volume":15871900},{"timestamp":1014993000,"date":"2002-03-01","index":6900,"close":43.15,"high":43.15,"low":42.1,"open":42.75,"volume":5549000},{"timestamp":1015252200,"date":"2002-03-04","index":6901,"close":43.4,"high":43.8,"low":42.8,"open":43.25,"volume":4741600},{"timestamp":1015338600,"date":"2002-03-05","index":6902,"close":41.5,"high":42.98,"low":40.75,"open":42.6,"volume":8247000},{"timestamp":1015425000,"date":"2002-03-06","index":6903,"close":42.22,"high":42.38,"low":41.36,"open":41.36,"volume":3957600},{"timestamp":1015511400,"date":"2002-03-07","index":6904,"close":43.49,"high":43.5,"low":42.22,"open":43.5,"volume":5833500},{"timestamp":1015597800,"date":"2002-03-08","index":6905,"close":44.25,"high":44.4,"low":43.47,"open":44.35,"volume":3532200},{"timestamp":1015857000,"date":"2002-03-11","index":6906,"close":44.59,"high":44.75,"low":43.39,"open":44.2,"volume":2990800},{"timestamp":1015943400,"date":"2002-03-12","index":6907,"close":44.48,"high":44.65,"low":43.96,"open":44.5,"volume":1886100},{"timestamp":1016029800,"date":"2002-03-13","index":6908,"close":43.74,"high":44,"low":43.44,"open":44,"volume":2694000},{"timestamp":1016116200,"date":"2002-03-14","index":6909,"close":43.78,"high":44.25,"low":43.49,"open":43.74,"volume":2012200}]},{"date":"2001-11-20","estimated":0.25,"reported":0.25,"pre":[{"timestamp":1004970600,"date":"2001-11-05","index":6821,"close":34.5,"high":34.95,"low":33.91,"open":34.1,"volume":4110400},{"timestamp":1005057000,"date":"2001-11-06","index":6822,"close":35.32,"high":35.55,"low":34.2,"open":34.3,"volume":3028500},{"timestamp":1005143400,"date":"2001-11-07","index":6823,"close":34.11,"high":35.2,"low":33.85,"open":35.05,"volume":3605800},{"timestamp":1005229800,"date":"2001-11-08","index":6824,"close":34.35,"high":34.9,"low":34.2,"open":34.25,"volume":4342000},{"timestamp":1005316200,"date":"2001-11-09","index":6825,"close":34.47,"high":34.85,"low":33.95,"open":34.35,"volume":2277500},{"timestamp":1005575400,"date":"2001-11-12","index":6826,"close":35,"high":35.01,"low":33.48,"open":34.67,"volume":2282500},{"timestamp":1005661800,"date":"2001-11-13","index":6827,"close":36.22,"high":36.39,"low":34.79,"open":35.1,"volume":3270300},{"timestamp":1005748200,"date":"2001-11-14","index":6828,"close":37.44,"high":37.8,"low":36.4,"open":37,"volume":3915600},{"timestamp":1005834600,"date":"2001-11-15","index":6829,"close":37.89,"high":38.2,"low":36.8,"open":37.45,"volume":4269300},{"timestamp":1005921000,"date":"2001-11-16","index":6830,"close":36.41,"high":37.99,"low":35.83,"open":37.99,"volume":5505000},{"timestamp":1006180200,"date":"2001-11-19","index":6831,"close":37.79,"high":38.2,"low":36.42,"open":36.49,"volume":4311600}],"post":[{"timestamp":1006266600,"date":"2001-11-20","index":6832,"close":36.5,"high":37.51,"low":36.25,"open":37.5,"volume":4223500},{"timestamp":1006353000,"date":"2001-11-21","index":6833,"close":36.76,"high":36.93,"low":36.22,"open":36.35,"volume":2265300},{"timestamp":1006525800,"date":"2001-11-23","index":6834,"close":37.71,"high":37.93,"low":37.01,"open":37.2,"volume":1156600},{"timestamp":1006785000,"date":"2001-11-26","index":6835,"close":38.12,"high":38.25,"low":37.18,"open":38,"volume":2581700},{"timestamp":1006871400,"date":"2001-11-27","index":6836,"close":37.98,"high":38.45,"low":37.18,"open":38,"volume":3591700},{"timestamp":1006957800,"date":"2001-11-28","index":6837,"close":38.15,"high":38.69,"low":37.3,"open":37.98,"volume":3562300},{"timestamp":1007044200,"date":"2001-11-29","index":6838,"close":37.41,"high":38.3,"low":37.1,"open":38.25,"volume":2807900},{"timestamp":1007130600,"date":"2001-11-30","index":6839,"close":37.54,"high":37.93,"low":37.2,"open":37.2,"volume":3071800},{"timestamp":1007389800,"date":"2001-12-03","index":6840,"close":37.16,"high":37.95,"low":36.7,"open":37.05,"volume":2251300},{"timestamp":1007476200,"date":"2001-12-04","index":6841,"close":37.36,"high":37.6,"low":36.9,"open":37.16,"volume":3158700},{"timestamp":1007562600,"date":"2001-12-05","index":6842,"close":39.62,"high":39.86,"low":37.45,"open":37.5,"volume":5736300}]},{"date":"2001-08-21","estimated":0.3,"reported":0.3,"pre":[{"timestamp":997104600,"date":"2001-08-06","index":6761,"close":37.86,"high":38.3,"low":37.77,"open":38.25,"volume":2772400},{"timestamp":997191000,"date":"2001-08-07","index":6762,"close":39.03,"high":39.1,"low":37.51,"open":37.86,"volume":3161200},{"timestamp":997277400,"date":"2001-08-08","index":6763,"close":38,"high":39.99,"low":38,"open":39,"volume":4147400},{"timestamp":997363800,"date":"2001-08-09","index":6764,"close":38.2,"high":39.22,"low":37.61,"open":38.5,"volume":4470400},{"timestamp":997450200,"date":"2001-08-10","index":6765,"close":37.85,"high":38.7,"low":37.01,"open":38.7,"volume":2679900},{"timestamp":997709400,"date":"2001-08-13","index":6766,"close":37.61,"high":37.85,"low":37.02,"open":37.8,"volume":1975300},{"timestamp":997795800,"date":"2001-08-14","index":6767,"close":37.48,"high":38.2,"low":36.89,"open":36.9,"volume":3179200},{"timestamp":997882200,"date":"2001-08-15","index":6768,"close":37.4,"high":38.2,"low":37.35,"open":37.9,"volume":1588600},{"timestamp":997968600,"date":"2001-08-16","index":6769,"close":37.06,"high":37.39,"low":36.35,"open":37.34,"volume":2785000},{"timestamp":998055000,"date":"2001-08-17","index":6770,"close":36.62,"high":37.36,"low":36.15,"open":36.5,"volume":2268400},{"timestamp":998314200,"date":"2001-08-20","index":6771,"close":37.1,"high":37.1,"low":36.15,"open":36.25,"volume":2493100}],"post":[{"timestamp":998400600,"date":"2001-08-21","index":6772,"close":35.36,"high":37.1,"low":34.49,"open":37.1,"volume":9043300},{"timestamp":998487000,"date":"2001-08-22","index":6773,"close":36.1,"high":36.29,"low":35.02,"open":35.5,"volume":3242600},{"timestamp":998573400,"date":"2001-08-23","index":6774,"close":35.89,"high":36.16,"low":35.32,"open":35.68,"volume":2876700},{"timestamp":998659800,"date":"2001-08-24","index":6775,"close":35.71,"high":36.42,"low":35.52,"open":35.79,"volume":3928800},{"timestamp":998919000,"date":"2001-08-27","index":6776,"close":35.3,"high":36.1,"low":35.14,"open":36,"volume":2764200},{"timestamp":999005400,"date":"2001-08-28","index":6777,"close":34.82,"high":35.23,"low":34.81,"open":35.05,"volume":4249800},{"timestamp":999091800,"date":"2001-08-29","index":6778,"close":35.05,"high":35.3,"low":35,"open":35.27,"volume":2584100},{"timestamp":999178200,"date":"2001-08-30","index":6779,"close":34.8,"high":35.27,"low":34.5,"open":35,"volume":3413700},{"timestamp":999264600,"date":"2001-08-31","index":6780,"close":34.65,"high":35.75,"low":34.44,"open":34.7,"volume":2048300},{"timestamp":999610200,"date":"2001-09-04","index":6781,"close":34.85,"high":35.62,"low":34.6,"open":34.85,"volume":3168000},{"timestamp":999696600,"date":"2001-09-05","index":6782,"close":34.98,"high":35.49,"low":34.11,"open":34.65,"volume":2880900}]},{"date":"2001-05-29","estimated":0.28,"reported":0.28,"pre":[{"timestamp":989587800,"date":"2001-05-11","index":6702,"close":39.93,"high":40.4,"low":39.5,"open":39.65,"volume":4729800},{"timestamp":989847000,"date":"2001-05-14","index":6703,"close":39.7,"high":40.23,"low":39.5,"open":39.7,"volume":3250800},{"timestamp":989933400,"date":"2001-05-15","index":6704,"close":38.3,"high":40.43,"low":37.75,"open":40.38,"volume":6521000},{"timestamp":990019800,"date":"2001-05-16","index":6705,"close":38,"high":38.5,"low":36.88,"open":37.3,"volume":7142700},{"timestamp":990106200,"date":"2001-05-17","index":6706,"close":38.37,"high":38.8,"low":37.82,"open":38.15,"volume":2870400},{"timestamp":990192600,"date":"2001-05-18","index":6707,"close":37.8,"high":38.45,"low":37.7,"open":38.4,"volume":2779000},{"timestamp":990451800,"date":"2001-05-21","index":6708,"close":37.75,"high":38.35,"low":36.85,"open":37.9,"volume":6094800},{"timestamp":990538200,"date":"2001-05-22","index":6709,"close":38.89,"high":39.26,"low":37.01,"open":38.3,"volume":4657100},{"timestamp":990624600,"date":"2001-05-23","index":6710,"close":37.69,"high":39.2,"low":37.1,"open":39.2,"volume":3325200},{"timestamp":990711000,"date":"2001-05-24","index":6711,"close":37.53,"high":38.2,"low":37.23,"open":37.89,"volume":2273600},{"timestamp":990797400,"date":"2001-05-25","index":6712,"close":37.36,"high":37.65,"low":37.3,"open":37.3,"volume":1837500}],"post":[{"timestamp":991143000,"date":"2001-05-29","index":6713,"close":37.2,"high":37.38,"low":36.77,"open":37.05,"volume":3017700},{"timestamp":991229400,"date":"2001-05-30","index":6714,"close":37.78,"high":38.1,"low":36.82,"open":37,"volume":3708200},{"timestamp":991315800,"date":"2001-05-31","index":6715,"close":37.8,"high":38.3,"low":37.7,"open":38.22,"volume":3731200},{"timestamp":991402200,"date":"2001-06-01","index":6716,"close":37.8,"high":38.38,"low":37.32,"open":38,"volume":2356600},{"timestamp":991661400,"date":"2001-06-04","index":6717,"close":37.02,"high":37.81,"low":36.89,"open":37.81,"volume":2994700},{"timestamp":991747800,"date":"2001-06-05","index":6718,"close":37.61,"high":37.8,"low":37.02,"open":37.02,"volume":2295800},{"timestamp":991834200,"date":"2001-06-06","index":6719,"close":37.34,"high":37.8,"low":37.1,"open":37.61,"volume":1793800},{"timestamp":991920600,"date":"2001-06-07","index":6720,"close":37.96,"high":38.1,"low":36.35,"open":36.4,"volume":3435400},{"timestamp":992007000,"date":"2001-06-08","index":6721,"close":38.26,"high":38.5,"low":37.6,"open":38,"volume":2334200},{"timestamp":992266200,"date":"2001-06-11","index":6722,"close":37.25,"high":38.21,"low":36.6,"open":38.01,"volume":1868500},{"timestamp":992352600,"date":"2001-06-12","index":6723,"close":37.12,"high":37.26,"low":36.28,"open":36.65,"volume":2730500}]},{"date":"2001-03-06","estimated":0.59,"reported":0.61,"pre":[{"timestamp":982333800,"date":"2001-02-16","index":6644,"close":35.72,"high":37.45,"low":35,"open":36.15,"volume":3510500},{"timestamp":982679400,"date":"2001-02-20","index":6645,"close":37.25,"high":38.75,"low":36.14,"open":36.2,"volume":5313900},{"timestamp":982765800,"date":"2001-02-21","index":6646,"close":34.8,"high":37,"low":34.5,"open":37,"volume":3525400},{"timestamp":982852200,"date":"2001-02-22","index":6647,"close":35.8,"high":36.25,"low":34.25,"open":36.25,"volume":5262400},{"timestamp":982938600,"date":"2001-02-23","index":6648,"close":35.74,"high":36.24,"low":34.74,"open":35.5,"volume":4890400},{"timestamp":983197800,"date":"2001-02-26","index":6649,"close":37.8,"high":37.8,"low":36.46,"open":36.75,"volume":4013900},{"timestamp":983284200,"date":"2001-02-27","index":6650,"close":38.37,"high":39.07,"low":37.76,"open":38.25,"volume":6375500},{"timestamp":983370600,"date":"2001-02-28","index":6651,"close":39,"high":39.6,"low":38.11,"open":38.7,"volume":6821600},{"timestamp":983457000,"date":"2001-03-01","index":6652,"close":37.29,"high":38.06,"low":36.51,"open":37.9,"volume":4942800},{"timestamp":983543400,"date":"2001-03-02","index":6653,"close":36.95,"high":37.2,"low":35.91,"open":36.62,"volume":4605100},{"timestamp":983802600,"date":"2001-03-05","index":6654,"close":36.4,"high":38,"low":36,"open":37.2,"volume":4319700}],"post":[{"timestamp":983889000,"date":"2001-03-06","index":6655,"close":38,"high":39.4,"low":37.2,"open":38.5,"volume":8418900},{"timestamp":983975400,"date":"2001-03-07","index":6656,"close":38.3,"high":39.2,"low":37.6,"open":38.9,"volume":7579200},{"timestamp":984061800,"date":"2001-03-08","index":6657,"close":38,"high":39.5,"low":37.8,"open":38.85,"volume":7917900},{"timestamp":984148200,"date":"2001-03-09","index":6658,"close":37.6,"high":38.16,"low":37.5,"open":38,"volume":3578200},{"timestamp":984407400,"date":"2001-03-12","index":6659,"close":36.51,"high":37.47,"low":36.5,"open":37.25,"volume":3816600},{"timestamp":984493800,"date":"2001-03-13","index":6660,"close":35.65,"high":36.9,"low":34.41,"open":36.51,"volume":5818400},{"timestamp":984580200,"date":"2001-03-14","index":6661,"close":35.5,"high":36.4,"low":34.05,"open":34.75,"volume":4887700},{"timestamp":984666600,"date":"2001-03-15","index":6662,"close":35.57,"high":36.3,"low":34.55,"open":35.8,"volume":3601900},{"timestamp":984753000,"date":"2001-03-16","index":6663,"close":34.93,"high":35.75,"low":34.85,"open":35.2,"volume":4975100},{"timestamp":985012200,"date":"2001-03-19","index":6664,"close":35.6,"high":35.9,"low":34.65,"open":35.4,"volume":2937500},{"timestamp":985098600,"date":"2001-03-20","index":6665,"close":35.75,"high":37.95,"low":35.75,"open":37,"volume":4562000}]},{"date":"2000-11-14","estimated":0.23,"reported":0.24,"pre":[{"timestamp":972916200,"date":"2000-10-30","index":6569,"close":25.5,"high":25.88,"low":24.38,"open":24.44,"volume":3621100},{"timestamp":973002600,"date":"2000-10-31","index":6570,"close":27.63,"high":28,"low":25.44,"open":25.5,"volume":6520300},{"timestamp":973089000,"date":"2000-11-01","index":6571,"close":27.56,"high":28.75,"low":27.13,"open":27.13,"volume":4808900},{"timestamp":973175400,"date":"2000-11-02","index":6572,"close":28.38,"high":28.75,"low":26.81,"open":27.56,"volume":6288300},{"timestamp":973261800,"date":"2000-11-03","index":6573,"close":27.5,"high":28.25,"low":26.63,"open":28,"volume":3612100},{"timestamp":973521000,"date":"2000-11-06","index":6574,"close":27.56,"high":27.56,"low":26.63,"open":26.75,"volume":3762800},{"timestamp":973607400,"date":"2000-11-07","index":6575,"close":28.38,"high":28.5,"low":27,"open":27.94,"volume":2869400},{"timestamp":973693800,"date":"2000-11-08","index":6576,"close":30.13,"high":30.63,"low":29.5,"open":30,"volume":6067900},{"timestamp":973780200,"date":"2000-11-09","index":6577,"close":27.38,"high":28.56,"low":27,"open":28.25,"volume":7446700},{"timestamp":973866600,"date":"2000-11-10","index":6578,"close":25.94,"high":26.38,"low":25.69,"open":26.06,"volume":3964600},{"timestamp":974125800,"date":"2000-11-13","index":6579,"close":26.19,"high":26.38,"low":24.94,"open":25.25,"volume":4000500}],"post":[{"timestamp":974212200,"date":"2000-11-14","index":6580,"close":28.19,"high":28.5,"low":27.13,"open":27.25,"volume":6907700},{"timestamp":974298600,"date":"2000-11-15","index":6581,"close":28.88,"high":28.94,"low":27.88,"open":28.13,"volume":4181200},{"timestamp":974385000,"date":"2000-11-16","index":6582,"close":28.94,"high":29.06,"low":28.38,"open":28.81,"volume":2000100},{"timestamp":974471400,"date":"2000-11-17","index":6583,"close":29.38,"high":29.5,"low":28.63,"open":28.94,"volume":2323900},{"timestamp":974730600,"date":"2000-11-20","index":6584,"close":28.69,"high":29.31,"low":28.44,"open":29.25,"volume":1916800},{"timestamp":974817000,"date":"2000-11-21","index":6585,"close":28.88,"high":29.31,"low":28,"open":29.13,"volume":3197500},{"timestamp":974903400,"date":"2000-11-22","index":6586,"close":29.13,"high":29.13,"low":28,"open":28.38,"volume":1923300},{"timestamp":975076200,"date":"2000-11-24","index":6587,"close":28.44,"high":29.38,"low":28.44,"open":29.38,"volume":1501600},{"timestamp":975335400,"date":"2000-11-27","index":6588,"close":29,"high":30.13,"low":28.88,"open":29,"volume":5662800},{"timestamp":975421800,"date":"2000-11-28","index":6589,"close":29,"high":29.5,"low":28.38,"open":29.06,"volume":3200600},{"timestamp":975508200,"date":"2000-11-29","index":6590,"close":30.13,"high":30.44,"low":28.75,"open":28.75,"volume":4137500}]}] diff --git a/data/TGT_partial.json b/data/TGT_partial.json index e9246f0bb..cf7b1dead 100644 --- a/data/TGT_partial.json +++ b/data/TGT_partial.json @@ -1 +1 @@ -[{"date":"2025-08-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-20","estimated":2.3,"reported":null,"pre":[],"post":[]},{"date":"2024-08-21","estimated":2.18,"reported":2.57,"pre":[{"timestamp":1722951000,"date":"2024-08-06","index":12547,"close":133.85,"high":135.91,"low":133.25,"open":134.51,"volume":5005500},{"timestamp":1723037400,"date":"2024-08-07","index":12548,"close":133.47,"high":137.75,"low":133.34,"open":136.18,"volume":3209700},{"timestamp":1723123800,"date":"2024-08-08","index":12549,"close":133.97,"high":135.99,"low":133.07,"open":134.79,"volume":3894000},{"timestamp":1723210200,"date":"2024-08-09","index":12550,"close":135.5,"high":135.6,"low":132.75,"open":133.61,"volume":3778100},{"timestamp":1723469400,"date":"2024-08-12","index":12551,"close":135.02,"high":136.54,"low":134.12,"open":134.59,"volume":3695600},{"timestamp":1723555800,"date":"2024-08-13","index":12552,"close":136.66,"high":136.91,"low":133.67,"open":135.68,"volume":3319800},{"timestamp":1723642200,"date":"2024-08-14","index":12553,"close":135.76,"high":136.91,"low":135.51,"open":136.7,"volume":4838000},{"timestamp":1723728600,"date":"2024-08-15","index":12554,"close":141.66,"high":143.88,"low":140.56,"open":143.29,"volume":4640600},{"timestamp":1723815000,"date":"2024-08-16","index":12555,"close":144.04,"high":144.24,"low":140.89,"open":141.12,"volume":3473900},{"timestamp":1724074200,"date":"2024-08-19","index":12556,"close":144.63,"high":148.64,"low":144.42,"open":144.5,"volume":4427000},{"timestamp":1724160600,"date":"2024-08-20","index":12557,"close":144.33,"high":145.7,"low":142.88,"open":144.5,"volume":6815100}],"post":[{"timestamp":1724247000,"date":"2024-08-21","index":12558,"close":159.25,"high":167.4,"low":158.97,"open":167.33,"volume":25572100},{"timestamp":1724333400,"date":"2024-08-22","index":12559,"close":156.82,"high":160.12,"low":156.42,"open":159.9,"volume":7452400},{"timestamp":1724419800,"date":"2024-08-23","index":12560,"close":158.5,"high":159.62,"low":156.74,"open":157.58,"volume":3188300},{"timestamp":1724679000,"date":"2024-08-26","index":12561,"close":158.9,"high":161.84,"low":157.97,"open":159.31,"volume":3655200},{"timestamp":1724765400,"date":"2024-08-27","index":12562,"close":158.68,"high":159.77,"low":157.76,"open":158.9,"volume":3252300},{"timestamp":1724851800,"date":"2024-08-28","index":12563,"close":156.86,"high":158.32,"low":155.69,"open":157.75,"volume":2666500},{"timestamp":1724938200,"date":"2024-08-29","index":12564,"close":153.42,"high":156.26,"low":152.47,"open":156.26,"volume":3879500},{"timestamp":1725024600,"date":"2024-08-30","index":12565,"close":153.62,"high":154.15,"low":152.19,"open":153.69,"volume":3933200},{"timestamp":1725370200,"date":"2024-09-03","index":12566,"close":151.8,"high":154.96,"low":151.35,"open":152.99,"volume":4071000},{"timestamp":1725456600,"date":"2024-09-04","index":12567,"close":152.48,"high":153.74,"low":148.87,"open":152.65,"volume":3841000},{"timestamp":1725543000,"date":"2024-09-05","index":12568,"close":151.9,"high":153.55,"low":150.67,"open":153.06,"volume":3358900}]},{"date":"2024-05-22","estimated":2.06,"reported":2.03,"pre":[{"timestamp":1715088600,"date":"2024-05-07","index":12485,"close":160.41,"high":162.36,"low":159.84,"open":161.07,"volume":3492500},{"timestamp":1715175000,"date":"2024-05-08","index":12486,"close":159.59,"high":161.25,"low":158.99,"open":159,"volume":2678300},{"timestamp":1715261400,"date":"2024-05-09","index":12487,"close":164.32,"high":164.4,"low":159.04,"open":159.44,"volume":2538000},{"timestamp":1715347800,"date":"2024-05-10","index":12488,"close":163.13,"high":165.65,"low":161.7,"open":164.61,"volume":2414100},{"timestamp":1715607000,"date":"2024-05-13","index":12489,"close":160.9,"high":164.4,"low":160.59,"open":164.21,"volume":2629000},{"timestamp":1715693400,"date":"2024-05-14","index":12490,"close":158.96,"high":161.6,"low":158.58,"open":160.3,"volume":2707900},{"timestamp":1715779800,"date":"2024-05-15","index":12491,"close":157.51,"high":161.08,"low":157.04,"open":160.61,"volume":2563700},{"timestamp":1715866200,"date":"2024-05-16","index":12492,"close":160.65,"high":163.65,"low":159.72,"open":160.25,"volume":5232900},{"timestamp":1715952600,"date":"2024-05-17","index":12493,"close":160.13,"high":160.47,"low":159.1,"open":160.18,"volume":4005500},{"timestamp":1716211800,"date":"2024-05-20","index":12494,"close":156.71,"high":160.8,"low":155.96,"open":159.9,"volume":4429200},{"timestamp":1716298200,"date":"2024-05-21","index":12495,"close":155.78,"high":156.84,"low":154.65,"open":156.71,"volume":6291000}],"post":[{"timestamp":1716384600,"date":"2024-05-22","index":12496,"close":143.27,"high":145.67,"low":139.98,"open":140.54,"volume":18724000},{"timestamp":1716471000,"date":"2024-05-23","index":12497,"close":144.41,"high":145.58,"low":141.76,"open":142.5,"volume":6661100},{"timestamp":1716557400,"date":"2024-05-24","index":12498,"close":145.23,"high":145.73,"low":143.56,"open":144.9,"volume":3549300},{"timestamp":1716903000,"date":"2024-05-28","index":12499,"close":147.1,"high":147.44,"low":144.53,"open":145,"volume":4344300},{"timestamp":1716989400,"date":"2024-05-29","index":12500,"close":147.74,"high":148.13,"low":145.5,"open":146.05,"volume":3038500},{"timestamp":1717075800,"date":"2024-05-30","index":12501,"close":149.87,"high":150.36,"low":147.92,"open":148.52,"volume":4239400},{"timestamp":1717162200,"date":"2024-05-31","index":12502,"close":156.16,"high":156.93,"low":148.76,"open":148.88,"volume":7501000},{"timestamp":1717421400,"date":"2024-06-03","index":12503,"close":153.03,"high":154.49,"low":151.38,"open":152.09,"volume":4162500},{"timestamp":1717507800,"date":"2024-06-04","index":12504,"close":150.55,"high":154.19,"low":150.11,"open":152.37,"volume":4683700},{"timestamp":1717594200,"date":"2024-06-05","index":12505,"close":147.35,"high":150.98,"low":146.75,"open":150.5,"volume":5746100},{"timestamp":1717680600,"date":"2024-06-06","index":12506,"close":145.13,"high":147.19,"low":145.05,"open":146.7,"volume":4682900}]},{"date":"2024-03-05","estimated":2.42,"reported":2.98,"pre":[{"timestamp":1708093800,"date":"2024-02-16","index":12430,"close":149.61,"high":150.29,"low":145.13,"open":145.73,"volume":4318400},{"timestamp":1708439400,"date":"2024-02-20","index":12431,"close":149.89,"high":152.11,"low":149.21,"open":150,"volume":3474400},{"timestamp":1708525800,"date":"2024-02-21","index":12432,"close":148.79,"high":149.85,"low":147.86,"open":149.31,"volume":2307600},{"timestamp":1708612200,"date":"2024-02-22","index":12433,"close":150.34,"high":150.98,"low":147.99,"open":148.79,"volume":2503800},{"timestamp":1708698600,"date":"2024-02-23","index":12434,"close":151.48,"high":152.78,"low":150.41,"open":150.98,"volume":3503600},{"timestamp":1708957800,"date":"2024-02-26","index":12435,"close":150.15,"high":150.95,"low":149.1,"open":150.61,"volume":3856900},{"timestamp":1709044200,"date":"2024-02-27","index":12436,"close":151.99,"high":152.31,"low":150.45,"open":150.79,"volume":2851700},{"timestamp":1709130600,"date":"2024-02-28","index":12437,"close":151.44,"high":152.25,"low":150.65,"open":151.33,"volume":2298300},{"timestamp":1709217000,"date":"2024-02-29","index":12438,"close":152.92,"high":153.65,"low":152,"open":152.39,"volume":4447800},{"timestamp":1709303400,"date":"2024-03-01","index":12439,"close":155.29,"high":155.54,"low":152,"open":153.24,"volume":4284000},{"timestamp":1709562600,"date":"2024-03-04","index":12440,"close":150.49,"high":154.77,"low":150.09,"open":153.19,"volume":9096100}],"post":[{"timestamp":1709649000,"date":"2024-03-05","index":12441,"close":168.58,"high":170.47,"low":165.21,"open":166.06,"volume":22986800},{"timestamp":1709735400,"date":"2024-03-06","index":12442,"close":173.54,"high":175.53,"low":171.6,"open":172.22,"volume":8955200},{"timestamp":1709821800,"date":"2024-03-07","index":12443,"close":171.54,"high":175.27,"low":171.32,"open":175,"volume":3644700},{"timestamp":1709908200,"date":"2024-03-08","index":12444,"close":169.72,"high":172.29,"low":169.45,"open":171.34,"volume":3361800},{"timestamp":1710163800,"date":"2024-03-11","index":12445,"close":168.07,"high":170.58,"low":166.68,"open":170.19,"volume":3142400},{"timestamp":1710250200,"date":"2024-03-12","index":12446,"close":167.57,"high":169.06,"low":167.53,"open":168.64,"volume":2292100},{"timestamp":1710336600,"date":"2024-03-13","index":12447,"close":166.67,"high":167.54,"low":164.19,"open":167.24,"volume":5546300},{"timestamp":1710423000,"date":"2024-03-14","index":12448,"close":164.31,"high":167.17,"low":163.04,"open":166.76,"volume":3365900},{"timestamp":1710509400,"date":"2024-03-15","index":12449,"close":164.22,"high":165.25,"low":162.71,"open":162.87,"volume":5074900},{"timestamp":1710768600,"date":"2024-03-18","index":12450,"close":167.59,"high":168.19,"low":163.44,"open":163.98,"volume":3189600},{"timestamp":1710855000,"date":"2024-03-19","index":12451,"close":168.21,"high":168.61,"low":166.3,"open":167.07,"volume":2290500}]},{"date":"2023-11-15","estimated":1.48,"reported":2.1,"pre":[{"timestamp":1698759000,"date":"2023-10-31","index":12356,"close":110.79,"high":111.28,"low":108.46,"open":108.88,"volume":5549400},{"timestamp":1698845400,"date":"2023-11-01","index":12357,"close":109.54,"high":111.08,"low":108.61,"open":111.08,"volume":3081500},{"timestamp":1698931800,"date":"2023-11-02","index":12358,"close":111.07,"high":111.83,"low":108.92,"open":110.24,"volume":3817800},{"timestamp":1699018200,"date":"2023-11-03","index":12359,"close":112.85,"high":114.21,"low":112.08,"open":112.2,"volume":4340100},{"timestamp":1699281000,"date":"2023-11-06","index":12360,"close":111.05,"high":113.44,"low":110.92,"open":113.29,"volume":3696200},{"timestamp":1699367400,"date":"2023-11-07","index":12361,"close":111.35,"high":112.67,"low":110.8,"open":110.83,"volume":2859100},{"timestamp":1699453800,"date":"2023-11-08","index":12362,"close":109.85,"high":111.94,"low":109.3,"open":111.04,"volume":4514000},{"timestamp":1699540200,"date":"2023-11-09","index":12363,"close":106.79,"high":110.31,"low":106.33,"open":110.31,"volume":5604600},{"timestamp":1699626600,"date":"2023-11-10","index":12364,"close":108.33,"high":108.63,"low":105.23,"open":107.11,"volume":6235800},{"timestamp":1699885800,"date":"2023-11-13","index":12365,"close":107.3,"high":108.83,"low":107.13,"open":108.72,"volume":4016000},{"timestamp":1699972200,"date":"2023-11-14","index":12366,"close":110.79,"high":112.31,"low":108.08,"open":108.25,"volume":7656100}],"post":[{"timestamp":1700058600,"date":"2023-11-15","index":12367,"close":130.46,"high":131.53,"low":124.88,"open":126.08,"volume":32230800},{"timestamp":1700145000,"date":"2023-11-16","index":12368,"close":129.94,"high":130.81,"low":127.19,"open":127.26,"volume":12033200},{"timestamp":1700231400,"date":"2023-11-17","index":12369,"close":129.89,"high":131.09,"low":128.9,"open":130.38,"volume":5982500},{"timestamp":1700490600,"date":"2023-11-20","index":12370,"close":129.65,"high":130.23,"low":128.37,"open":129.35,"volume":5810200},{"timestamp":1700577000,"date":"2023-11-21","index":12371,"close":130.8,"high":130.87,"low":128.71,"open":130.22,"volume":4057900},{"timestamp":1700663400,"date":"2023-11-22","index":12372,"close":130.5,"high":132.36,"low":129.89,"open":130.5,"volume":3587900},{"timestamp":1700836200,"date":"2023-11-24","index":12373,"close":131.46,"high":131.47,"low":129.76,"open":130.5,"volume":1863100},{"timestamp":1701095400,"date":"2023-11-27","index":12374,"close":131.33,"high":132.35,"low":130.25,"open":131.15,"volume":3736700},{"timestamp":1701181800,"date":"2023-11-28","index":12375,"close":131.67,"high":131.8,"low":130.22,"open":131.33,"volume":3804900},{"timestamp":1701268200,"date":"2023-11-29","index":12376,"close":131.32,"high":133.1,"low":131.17,"open":131.96,"volume":2918900},{"timestamp":1701354600,"date":"2023-11-30","index":12377,"close":133.81,"high":133.96,"low":130.39,"open":132.21,"volume":5759500}]},{"date":"2023-08-16","estimated":1.39,"reported":1.8,"pre":[{"timestamp":1690896600,"date":"2023-08-01","index":12292,"close":132.99,"high":136.54,"low":132.95,"open":136.33,"volume":4060700},{"timestamp":1690983000,"date":"2023-08-02","index":12293,"close":133.54,"high":134.09,"low":131.82,"open":132.2,"volume":3562700},{"timestamp":1691069400,"date":"2023-08-03","index":12294,"close":132.73,"high":134.04,"low":132.6,"open":133.23,"volume":3723100},{"timestamp":1691155800,"date":"2023-08-04","index":12295,"close":132.53,"high":134.62,"low":131.97,"open":133.8,"volume":3479900},{"timestamp":1691415000,"date":"2023-08-07","index":12296,"close":131.94,"high":133.7,"low":131.34,"open":133.02,"volume":3036700},{"timestamp":1691501400,"date":"2023-08-08","index":12297,"close":130.98,"high":131.21,"low":129.35,"open":130.62,"volume":4359100},{"timestamp":1691587800,"date":"2023-08-09","index":12298,"close":130.6,"high":132.07,"low":130.26,"open":131.35,"volume":2761200},{"timestamp":1691674200,"date":"2023-08-10","index":12299,"close":130.92,"high":132.51,"low":130.52,"open":131.25,"volume":4375600},{"timestamp":1691760600,"date":"2023-08-11","index":12300,"close":131.05,"high":131.69,"low":130.02,"open":130.03,"volume":3802400},{"timestamp":1692019800,"date":"2023-08-14","index":12301,"close":129.42,"high":131.82,"low":128.87,"open":130.73,"volume":4425100},{"timestamp":1692106200,"date":"2023-08-15","index":12302,"close":125.05,"high":129.32,"low":124.96,"open":127.95,"volume":9416500}],"post":[{"timestamp":1692192600,"date":"2023-08-16","index":12303,"close":128.75,"high":135.25,"low":127.53,"open":135,"volume":23754400},{"timestamp":1692279000,"date":"2023-08-17","index":12304,"close":130.11,"high":132.85,"low":128.43,"open":128.54,"volume":8659600},{"timestamp":1692365400,"date":"2023-08-18","index":12305,"close":131.21,"high":132.42,"low":129.06,"open":129.61,"volume":5754500},{"timestamp":1692624600,"date":"2023-08-21","index":12306,"close":127.79,"high":131.75,"low":127.43,"open":130.49,"volume":5928600},{"timestamp":1692711000,"date":"2023-08-22","index":12307,"close":124.94,"high":126.07,"low":122.64,"open":125.52,"volume":8792900},{"timestamp":1692797400,"date":"2023-08-23","index":12308,"close":123.21,"high":125.39,"low":122.79,"open":124.32,"volume":4797500},{"timestamp":1692883800,"date":"2023-08-24","index":12309,"close":124.1,"high":124.44,"low":122.12,"open":122.62,"volume":4308100},{"timestamp":1692970200,"date":"2023-08-25","index":12310,"close":121.79,"high":124.1,"low":120.75,"open":124,"volume":7279700},{"timestamp":1693229400,"date":"2023-08-28","index":12311,"close":123.43,"high":123.73,"low":121.44,"open":121.93,"volume":5116600},{"timestamp":1693315800,"date":"2023-08-29","index":12312,"close":126.16,"high":127.66,"low":123.77,"open":123.82,"volume":5267400},{"timestamp":1693402200,"date":"2023-08-30","index":12313,"close":126.95,"high":127.35,"low":125.37,"open":125.77,"volume":3276700}]},{"date":"2023-05-17","estimated":1.76,"reported":2.05,"pre":[{"timestamp":1683034200,"date":"2023-05-02","index":12230,"close":155.72,"high":156.8,"low":153.57,"open":156.55,"volume":2277400},{"timestamp":1683120600,"date":"2023-05-03","index":12231,"close":154.57,"high":158.62,"low":154.34,"open":155.32,"volume":2385700},{"timestamp":1683207000,"date":"2023-05-04","index":12232,"close":152.53,"high":154.5,"low":150.87,"open":154.18,"volume":2653600},{"timestamp":1683293400,"date":"2023-05-05","index":12233,"close":156.3,"high":157.77,"low":154.17,"open":154.49,"volume":2186900},{"timestamp":1683552600,"date":"2023-05-08","index":12234,"close":156.5,"high":157.79,"low":155.65,"open":156.48,"volume":1495200},{"timestamp":1683639000,"date":"2023-05-09","index":12235,"close":157.42,"high":157.86,"low":155.42,"open":155.7,"volume":1886000},{"timestamp":1683725400,"date":"2023-05-10","index":12236,"close":157.73,"high":159.3,"low":155.02,"open":158.18,"volume":2804800},{"timestamp":1683811800,"date":"2023-05-11","index":12237,"close":158.87,"high":159.31,"low":156.54,"open":157.38,"volume":2832000},{"timestamp":1683898200,"date":"2023-05-12","index":12238,"close":157.99,"high":159.3,"low":156.03,"open":157.8,"volume":3361600},{"timestamp":1684157400,"date":"2023-05-15","index":12239,"close":160.57,"high":160.79,"low":157.4,"open":157.97,"volume":4055200},{"timestamp":1684243800,"date":"2023-05-16","index":12240,"close":156.91,"high":160.85,"low":154.7,"open":157.38,"volume":5805900}],"post":[{"timestamp":1684330200,"date":"2023-05-17","index":12241,"close":160.96,"high":162.84,"low":155.12,"open":155.8,"volume":8387700},{"timestamp":1684416600,"date":"2023-05-18","index":12242,"close":154.18,"high":161.62,"low":153.25,"open":160.87,"volume":7881600},{"timestamp":1684503000,"date":"2023-05-19","index":12243,"close":152.28,"high":155.27,"low":150.93,"open":154.9,"volume":4454700},{"timestamp":1684762200,"date":"2023-05-22","index":12244,"close":151.91,"high":152.74,"low":149.77,"open":151,"volume":3717000},{"timestamp":1684848600,"date":"2023-05-23","index":12245,"close":147.16,"high":151.33,"low":146.94,"open":150.33,"volume":4374100},{"timestamp":1684935000,"date":"2023-05-24","index":12246,"close":143.1,"high":145.89,"low":142.13,"open":145.8,"volume":6738300},{"timestamp":1685021400,"date":"2023-05-25","index":12247,"close":140.75,"high":142.2,"low":138.65,"open":142.18,"volume":7409500},{"timestamp":1685107800,"date":"2023-05-26","index":12248,"close":138.93,"high":140.48,"low":137.21,"open":140.31,"volume":8100400},{"timestamp":1685453400,"date":"2023-05-30","index":12249,"close":133.84,"high":138.89,"low":133.58,"open":138.22,"volume":10931900},{"timestamp":1685539800,"date":"2023-05-31","index":12250,"close":130.93,"high":135.26,"low":130.63,"open":134.24,"volume":20234400},{"timestamp":1685626200,"date":"2023-06-01","index":12251,"close":131.16,"high":132.03,"low":126.75,"open":128.6,"volume":13678400}]},{"date":"2023-02-28","estimated":1.4,"reported":1.89,"pre":[{"timestamp":1676039400,"date":"2023-02-10","index":12175,"close":170.02,"high":171.2,"low":168.79,"open":170.32,"volume":1841400},{"timestamp":1676298600,"date":"2023-02-13","index":12176,"close":173.32,"high":173.5,"low":170.33,"open":170.99,"volume":2432600},{"timestamp":1676385000,"date":"2023-02-14","index":12177,"close":171.17,"high":172.98,"low":168.84,"open":171.55,"volume":2418400},{"timestamp":1676471400,"date":"2023-02-15","index":12178,"close":176.02,"high":176.29,"low":169.95,"open":170.01,"volume":2954400},{"timestamp":1676557800,"date":"2023-02-16","index":12179,"close":174.54,"high":177.29,"low":173.77,"open":174.2,"volume":2318700},{"timestamp":1676644200,"date":"2023-02-17","index":12180,"close":173.22,"high":173.52,"low":170.89,"open":173.35,"volume":2678100},{"timestamp":1676989800,"date":"2023-02-21","index":12181,"close":166.22,"high":170.99,"low":166.17,"open":169.52,"volume":4133600},{"timestamp":1677076200,"date":"2023-02-22","index":12182,"close":165.72,"high":169.3,"low":165.2,"open":165.6,"volume":2941000},{"timestamp":1677162600,"date":"2023-02-23","index":12183,"close":165.5,"high":165.9,"low":161.87,"open":165.9,"volume":2718500},{"timestamp":1677249000,"date":"2023-02-24","index":12184,"close":166.96,"high":167.43,"low":163,"open":164.08,"volume":2888800},{"timestamp":1677508200,"date":"2023-02-27","index":12185,"close":166.81,"high":169.87,"low":165.48,"open":168.67,"volume":5245000}],"post":[{"timestamp":1677594600,"date":"2023-02-28","index":12186,"close":168.5,"high":172.67,"low":167.1,"open":168.73,"volume":10669300},{"timestamp":1677681000,"date":"2023-03-01","index":12187,"close":162.4,"high":168.4,"low":160.8,"open":168.16,"volume":5835700},{"timestamp":1677767400,"date":"2023-03-02","index":12188,"close":165.94,"high":165.99,"low":160.95,"open":161.21,"volume":2829200},{"timestamp":1677853800,"date":"2023-03-03","index":12189,"close":166,"high":166.21,"low":164.32,"open":166.15,"volume":2318600},{"timestamp":1678113000,"date":"2023-03-06","index":12190,"close":165.2,"high":166.76,"low":164.52,"open":166.59,"volume":2220900},{"timestamp":1678199400,"date":"2023-03-07","index":12191,"close":162.82,"high":166.62,"low":162.58,"open":165.83,"volume":2410800},{"timestamp":1678285800,"date":"2023-03-08","index":12192,"close":163.51,"high":163.73,"low":162.17,"open":162.9,"volume":1752700},{"timestamp":1678372200,"date":"2023-03-09","index":12193,"close":160.64,"high":164.7,"low":160.47,"open":164.31,"volume":1872200},{"timestamp":1678458600,"date":"2023-03-10","index":12194,"close":158.18,"high":161.87,"low":157.51,"open":160.27,"volume":2754200},{"timestamp":1678714200,"date":"2023-03-13","index":12195,"close":157.92,"high":160.73,"low":156.23,"open":156.32,"volume":2342500},{"timestamp":1678800600,"date":"2023-03-14","index":12196,"close":158.37,"high":160.32,"low":156.55,"open":159.77,"volume":2574200}]},{"date":"2022-11-16","estimated":2.13,"reported":1.54,"pre":[{"timestamp":1667309400,"date":"2022-11-01","index":12106,"close":164.59,"high":166.98,"low":162.57,"open":166.44,"volume":3051000},{"timestamp":1667395800,"date":"2022-11-02","index":12107,"close":160.2,"high":165.89,"low":160.08,"open":164.58,"volume":3377900},{"timestamp":1667482200,"date":"2022-11-03","index":12108,"close":159.8,"high":160.79,"low":157.75,"open":157.98,"volume":3041600},{"timestamp":1667568600,"date":"2022-11-04","index":12109,"close":159.63,"high":162.75,"low":156.26,"open":162.41,"volume":2653500},{"timestamp":1667831400,"date":"2022-11-07","index":12110,"close":159.87,"high":161.41,"low":158,"open":161.24,"volume":2424100},{"timestamp":1667917800,"date":"2022-11-08","index":12111,"close":161.62,"high":164.66,"low":159.81,"open":161.32,"volume":3284600},{"timestamp":1668004200,"date":"2022-11-09","index":12112,"close":152.99,"high":161.59,"low":152.5,"open":161.08,"volume":4018400},{"timestamp":1668090600,"date":"2022-11-10","index":12113,"close":164.38,"high":164.55,"low":158.39,"open":158.94,"volume":4962900},{"timestamp":1668177000,"date":"2022-11-11","index":12114,"close":173.32,"high":174.83,"low":164.95,"open":165.12,"volume":5828300},{"timestamp":1668436200,"date":"2022-11-14","index":12115,"close":173.26,"high":176.8,"low":172.35,"open":172.64,"volume":5753800},{"timestamp":1668522600,"date":"2022-11-15","index":12116,"close":178.98,"high":180.46,"low":176.9,"open":177,"volume":8606000}],"post":[{"timestamp":1668609000,"date":"2022-11-16","index":12117,"close":155.47,"high":158.49,"low":148.75,"open":149.85,"volume":36731500},{"timestamp":1668695400,"date":"2022-11-17","index":12118,"close":162.01,"high":162.18,"low":152.72,"open":153.48,"volume":11300500},{"timestamp":1668781800,"date":"2022-11-18","index":12119,"close":162.88,"high":164.7,"low":160,"open":161.98,"volume":7280900},{"timestamp":1669041000,"date":"2022-11-21","index":12120,"close":158.02,"high":161.93,"low":156.77,"open":161.08,"volume":5964700},{"timestamp":1669127400,"date":"2022-11-22","index":12121,"close":157.86,"high":159.91,"low":155.75,"open":158.79,"volume":6364100},{"timestamp":1669213800,"date":"2022-11-23","index":12122,"close":163.41,"high":164.14,"low":158.25,"open":158.48,"volume":4833500},{"timestamp":1669386600,"date":"2022-11-25","index":12123,"close":163.38,"high":163.96,"low":161.6,"open":163.5,"volume":1883000},{"timestamp":1669645800,"date":"2022-11-28","index":12124,"close":165.37,"high":166.89,"low":162.81,"open":162.81,"volume":4624100},{"timestamp":1669732200,"date":"2022-11-29","index":12125,"close":166.37,"high":166.97,"low":161.51,"open":164.43,"volume":5231700},{"timestamp":1669818600,"date":"2022-11-30","index":12126,"close":167.07,"high":167.23,"low":162.74,"open":165.88,"volume":11376700},{"timestamp":1669905000,"date":"2022-12-01","index":12127,"close":165.03,"high":167.43,"low":163.05,"open":166.47,"volume":4989200}]},{"date":"2022-08-17","estimated":0.72,"reported":0.39,"pre":[{"timestamp":1659447000,"date":"2022-08-02","index":12042,"close":163.48,"high":166.33,"low":163.29,"open":164.52,"volume":3109400},{"timestamp":1659533400,"date":"2022-08-03","index":12043,"close":167.92,"high":169.65,"low":164.38,"open":164.38,"volume":4057000},{"timestamp":1659619800,"date":"2022-08-04","index":12044,"close":166.56,"high":168.5,"low":165.73,"open":167.63,"volume":3157600},{"timestamp":1659706200,"date":"2022-08-05","index":12045,"close":166.13,"high":166.9,"low":164.4,"open":165.05,"volume":2205400},{"timestamp":1659965400,"date":"2022-08-08","index":12046,"close":166.97,"high":170.99,"low":166.43,"open":166.66,"volume":2806400},{"timestamp":1660051800,"date":"2022-08-09","index":12047,"close":165.12,"high":166.08,"low":163.91,"open":165.77,"volume":2608600},{"timestamp":1660138200,"date":"2022-08-10","index":12048,"close":169.67,"high":172.93,"low":167.75,"open":169.04,"volume":4539900},{"timestamp":1660224600,"date":"2022-08-11","index":12049,"close":169.6,"high":172.99,"low":168.88,"open":171.07,"volume":4278800},{"timestamp":1660311000,"date":"2022-08-12","index":12050,"close":172.48,"high":172.49,"low":170.05,"open":171.07,"volume":2357300},{"timestamp":1660570200,"date":"2022-08-15","index":12051,"close":173.39,"high":174.16,"low":170.2,"open":171.83,"volume":3788600},{"timestamp":1660656600,"date":"2022-08-16","index":12052,"close":180.19,"high":183.89,"low":175.56,"open":177.11,"volume":9057600}],"post":[{"timestamp":1660743000,"date":"2022-08-17","index":12053,"close":175.34,"high":177.99,"low":170.83,"open":174.16,"volume":13409000},{"timestamp":1660829400,"date":"2022-08-18","index":12054,"close":173.05,"high":175.14,"low":171.58,"open":173.98,"volume":4241300},{"timestamp":1660915800,"date":"2022-08-19","index":12055,"close":167.04,"high":171.92,"low":166.79,"open":171.83,"volume":5015800},{"timestamp":1661175000,"date":"2022-08-22","index":12056,"close":161.96,"high":165.98,"low":161.36,"open":165.07,"volume":4630100},{"timestamp":1661261400,"date":"2022-08-23","index":12057,"close":161.97,"high":162.82,"low":160.15,"open":161.94,"volume":3795100},{"timestamp":1661347800,"date":"2022-08-24","index":12058,"close":163.13,"high":164.54,"low":159.72,"open":162.07,"volume":3407100},{"timestamp":1661434200,"date":"2022-08-25","index":12059,"close":167.5,"high":167.55,"low":161.6,"open":162.63,"volume":3071400},{"timestamp":1661520600,"date":"2022-08-26","index":12060,"close":160.62,"high":168.12,"low":160.6,"open":168.01,"volume":3607600},{"timestamp":1661779800,"date":"2022-08-29","index":12061,"close":158.69,"high":160.45,"low":158.16,"open":159.25,"volume":2531100},{"timestamp":1661866200,"date":"2022-08-30","index":12062,"close":160.78,"high":161.09,"low":157.18,"open":158.7,"volume":3249700},{"timestamp":1661952600,"date":"2022-08-31","index":12063,"close":160.34,"high":161.31,"low":158.26,"open":161.25,"volume":4901300}]},{"date":"2022-05-18","estimated":3.07,"reported":2.19,"pre":[{"timestamp":1651584600,"date":"2022-05-03","index":11980,"close":232.54,"high":234.49,"low":229.5,"open":231.04,"volume":3027600},{"timestamp":1651671000,"date":"2022-05-04","index":11981,"close":237.43,"high":238.59,"low":229.14,"open":231.85,"volume":3256300},{"timestamp":1651757400,"date":"2022-05-05","index":11982,"close":230.76,"high":235.86,"low":228.3,"open":235.61,"volume":3466500},{"timestamp":1651843800,"date":"2022-05-06","index":11983,"close":225.21,"high":229.66,"low":222.65,"open":225.85,"volume":3683300},{"timestamp":1652103000,"date":"2022-05-09","index":11984,"close":224.2,"high":228.18,"low":222.32,"open":223.2,"volume":4672300},{"timestamp":1652189400,"date":"2022-05-10","index":11985,"close":219.11,"high":228.75,"low":216.69,"open":226.59,"volume":3748000},{"timestamp":1652275800,"date":"2022-05-11","index":11986,"close":213.49,"high":220.92,"low":212.38,"open":219.4,"volume":3193600},{"timestamp":1652362200,"date":"2022-05-12","index":11987,"close":217.27,"high":220.82,"low":213.06,"open":213.36,"volume":3547400},{"timestamp":1652448600,"date":"2022-05-13","index":11988,"close":219.73,"high":223.3,"low":217.81,"open":219.99,"volume":3146700},{"timestamp":1652707800,"date":"2022-05-16","index":11989,"close":219.25,"high":221.65,"low":216.27,"open":220.11,"volume":3345600},{"timestamp":1652794200,"date":"2022-05-17","index":11990,"close":215.28,"high":215.58,"low":209.13,"open":210.63,"volume":6641600}],"post":[{"timestamp":1652880600,"date":"2022-05-18","index":11991,"close":161.61,"high":168,"low":155.2,"open":163.07,"volume":50936800},{"timestamp":1652967000,"date":"2022-05-19","index":11992,"close":153.43,"high":161.43,"low":151.28,"open":161.27,"volume":23319000},{"timestamp":1653053400,"date":"2022-05-20","index":11993,"close":155.36,"high":155.8,"low":150.89,"open":153.62,"volume":12300200},{"timestamp":1653312600,"date":"2022-05-23","index":11994,"close":153.9,"high":156.11,"low":153.28,"open":154.99,"volume":7700100},{"timestamp":1653399000,"date":"2022-05-24","index":11995,"close":149.95,"high":152.09,"low":145.51,"open":151.58,"volume":10936600},{"timestamp":1653485400,"date":"2022-05-25","index":11996,"close":156.42,"high":156.98,"low":149.52,"open":150.24,"volume":8107700},{"timestamp":1653571800,"date":"2022-05-26","index":11997,"close":163.2,"high":163.33,"low":157.85,"open":157.98,"volume":7369700},{"timestamp":1653658200,"date":"2022-05-27","index":11998,"close":167.14,"high":167.2,"low":163.2,"open":163.24,"volume":6315500},{"timestamp":1654003800,"date":"2022-05-31","index":11999,"close":161.88,"high":166.79,"low":161.43,"open":166.51,"volume":8942100},{"timestamp":1654090200,"date":"2022-06-01","index":12000,"close":156.52,"high":163.16,"low":156.48,"open":161.88,"volume":4480900},{"timestamp":1654176600,"date":"2022-06-02","index":12001,"close":160.91,"high":161.06,"low":156.08,"open":156.56,"volume":4366000}]},{"date":"2022-03-01","estimated":2.86,"reported":3.19,"pre":[{"timestamp":1644589800,"date":"2022-02-11","index":11925,"close":211.56,"high":214.75,"low":210.79,"open":214.16,"volume":2852400},{"timestamp":1644849000,"date":"2022-02-14","index":11926,"close":208.57,"high":211.5,"low":205.71,"open":211.19,"volume":4066700},{"timestamp":1644935400,"date":"2022-02-15","index":11927,"close":207.18,"high":209.32,"low":205.8,"open":209.32,"volume":4739300},{"timestamp":1645021800,"date":"2022-02-16","index":11928,"close":207.81,"high":208.85,"low":204.8,"open":206.88,"volume":3340600},{"timestamp":1645108200,"date":"2022-02-17","index":11929,"close":204,"high":206.95,"low":203.87,"open":206.59,"volume":3865900},{"timestamp":1645194600,"date":"2022-02-18","index":11930,"close":204.39,"high":206.63,"low":203.48,"open":204.52,"volume":3321700},{"timestamp":1645540200,"date":"2022-02-22","index":11931,"close":196.35,"high":203.18,"low":194.5,"open":202.63,"volume":5621300},{"timestamp":1645626600,"date":"2022-02-23","index":11932,"close":189.9,"high":197.87,"low":189.61,"open":196.9,"volume":4471300},{"timestamp":1645713000,"date":"2022-02-24","index":11933,"close":191.55,"high":191.76,"low":184,"open":184.49,"volume":3917700},{"timestamp":1645799400,"date":"2022-02-25","index":11934,"close":199.22,"high":199.5,"low":191.32,"open":191.51,"volume":4098500},{"timestamp":1646058600,"date":"2022-02-28","index":11935,"close":199.77,"high":201.18,"low":195.84,"open":197.36,"volume":6192200}],"post":[{"timestamp":1646145000,"date":"2022-03-01","index":11936,"close":219.43,"high":227.1,"low":218.55,"open":226.83,"volume":15776100},{"timestamp":1646231400,"date":"2022-03-02","index":11937,"close":224.9,"high":226.12,"low":218.66,"open":222,"volume":6357700},{"timestamp":1646317800,"date":"2022-03-03","index":11938,"close":223.84,"high":229.19,"low":222.37,"open":226.12,"volume":4604600},{"timestamp":1646404200,"date":"2022-03-04","index":11939,"close":224.1,"high":225.09,"low":221.64,"open":222.73,"volume":3996100},{"timestamp":1646663400,"date":"2022-03-07","index":11940,"close":211.04,"high":224.61,"low":210.57,"open":224.1,"volume":5743400},{"timestamp":1646749800,"date":"2022-03-08","index":11941,"close":208.81,"high":213.91,"low":206.7,"open":211.23,"volume":4463200},{"timestamp":1646836200,"date":"2022-03-09","index":11942,"close":216,"high":218.42,"low":213.44,"open":213.72,"volume":3183200},{"timestamp":1646922600,"date":"2022-03-10","index":11943,"close":214.78,"high":215.48,"low":210.08,"open":213.6,"volume":3155300},{"timestamp":1647009000,"date":"2022-03-11","index":11944,"close":206.97,"high":216.53,"low":206.8,"open":215.66,"volume":4042600},{"timestamp":1647264600,"date":"2022-03-14","index":11945,"close":208.76,"high":210.91,"low":204.95,"open":208.21,"volume":3168500},{"timestamp":1647351000,"date":"2022-03-15","index":11946,"close":215.35,"high":216.2,"low":210.51,"open":210.51,"volume":2866700}]},{"date":"2021-11-17","estimated":2.83,"reported":3.03,"pre":[{"timestamp":1635859800,"date":"2021-11-02","index":11855,"close":260.26,"high":261.2,"low":258.54,"open":259.03,"volume":2228000},{"timestamp":1635946200,"date":"2021-11-03","index":11856,"close":260.41,"high":260.65,"low":256.72,"open":258.7,"volume":2397300},{"timestamp":1636032600,"date":"2021-11-04","index":11857,"close":260.44,"high":262.51,"low":259.42,"open":260.66,"volume":3031000},{"timestamp":1636119000,"date":"2021-11-05","index":11858,"close":254.27,"high":261.24,"low":252.81,"open":261,"volume":4060300},{"timestamp":1636381800,"date":"2021-11-08","index":11859,"close":253.33,"high":256.1,"low":252.03,"open":253.25,"volume":2523100},{"timestamp":1636468200,"date":"2021-11-09","index":11860,"close":255.16,"high":255.42,"low":252.57,"open":252.78,"volume":2346800},{"timestamp":1636554600,"date":"2021-11-10","index":11861,"close":254.05,"high":256,"low":252.65,"open":254.03,"volume":2093100},{"timestamp":1636641000,"date":"2021-11-11","index":11862,"close":256.01,"high":256.58,"low":253.7,"open":254.27,"volume":2199400},{"timestamp":1636727400,"date":"2021-11-12","index":11863,"close":260.02,"high":261.87,"low":256.68,"open":257.38,"volume":2497600},{"timestamp":1636986600,"date":"2021-11-15","index":11864,"close":264.33,"high":268.98,"low":261.4,"open":262.79,"volume":4852400},{"timestamp":1637073000,"date":"2021-11-16","index":11865,"close":266.39,"high":267.53,"low":262.74,"open":263,"volume":4355800}],"post":[{"timestamp":1637159400,"date":"2021-11-17","index":11866,"close":253.8,"high":257.17,"low":251.47,"open":253.99,"volume":11855900},{"timestamp":1637245800,"date":"2021-11-18","index":11867,"close":252.05,"high":256.64,"low":249.65,"open":256.09,"volume":5786300},{"timestamp":1637332200,"date":"2021-11-19","index":11868,"close":250.7,"high":253.88,"low":250.41,"open":251.1,"volume":3960900},{"timestamp":1637591400,"date":"2021-11-22","index":11869,"close":244.57,"high":251.68,"low":241.21,"open":251.43,"volume":5568900},{"timestamp":1637677800,"date":"2021-11-23","index":11870,"close":249.18,"high":249.72,"low":243.43,"open":245.65,"volume":4053400},{"timestamp":1637764200,"date":"2021-11-24","index":11871,"close":248.76,"high":249.62,"low":246.12,"open":247.9,"volume":3052000},{"timestamp":1637937000,"date":"2021-11-26","index":11872,"close":246.57,"high":251.46,"low":245.78,"open":248.69,"volume":3180900},{"timestamp":1638196200,"date":"2021-11-29","index":11873,"close":249.16,"high":251.58,"low":247.01,"open":248.54,"volume":3027600},{"timestamp":1638282600,"date":"2021-11-30","index":11874,"close":243.84,"high":246.99,"low":242.24,"open":246.36,"volume":7907900},{"timestamp":1638369000,"date":"2021-12-01","index":11875,"close":240.39,"high":248.4,"low":240.23,"open":245.68,"volume":3851600},{"timestamp":1638455400,"date":"2021-12-02","index":11876,"close":245.5,"high":246.62,"low":241.39,"open":241.89,"volume":3684000}]},{"date":"2021-08-18","estimated":3.49,"reported":3.64,"pre":[{"timestamp":1627997400,"date":"2021-08-03","index":11791,"close":262.2,"high":263.3,"low":257.96,"open":258.11,"volume":2545000},{"timestamp":1628083800,"date":"2021-08-04","index":11792,"close":260.53,"high":262.89,"low":260.24,"open":261.2,"volume":2397200},{"timestamp":1628170200,"date":"2021-08-05","index":11793,"close":261.4,"high":262.71,"low":259.98,"open":261.77,"volume":2202900},{"timestamp":1628256600,"date":"2021-08-06","index":11794,"close":260.09,"high":262.99,"low":259.34,"open":261.93,"volume":2441900},{"timestamp":1628515800,"date":"2021-08-09","index":11795,"close":262.41,"high":262.79,"low":260.08,"open":260.1,"volume":2508800},{"timestamp":1628602200,"date":"2021-08-10","index":11796,"close":264.07,"high":265.75,"low":262.01,"open":262.97,"volume":3369800},{"timestamp":1628688600,"date":"2021-08-11","index":11797,"close":263.01,"high":267.06,"low":262.45,"open":264.55,"volume":2939000},{"timestamp":1628775000,"date":"2021-08-12","index":11798,"close":261.88,"high":264.6,"low":261.05,"open":263.95,"volume":2266400},{"timestamp":1628861400,"date":"2021-08-13","index":11799,"close":261.54,"high":263.7,"low":260.62,"open":262.69,"volume":3070400},{"timestamp":1629120600,"date":"2021-08-16","index":11800,"close":263.15,"high":263.49,"low":256.75,"open":260.09,"volume":3397400},{"timestamp":1629207000,"date":"2021-08-17","index":11801,"close":254.65,"high":260.45,"low":252.05,"open":260.45,"volume":6620500}],"post":[{"timestamp":1629293400,"date":"2021-08-18","index":11802,"close":247.58,"high":255.79,"low":246.25,"open":248.99,"volume":8908000},{"timestamp":1629379800,"date":"2021-08-19","index":11803,"close":245.41,"high":249.53,"low":244.4,"open":244.53,"volume":5067600},{"timestamp":1629466200,"date":"2021-08-20","index":11804,"close":253.4,"high":253.98,"low":246.62,"open":246.67,"volume":4146100},{"timestamp":1629725400,"date":"2021-08-23","index":11805,"close":252.53,"high":255.22,"low":252.34,"open":254.26,"volume":2952900},{"timestamp":1629811800,"date":"2021-08-24","index":11806,"close":250.65,"high":253.5,"low":250.28,"open":253.5,"volume":2466600},{"timestamp":1629898200,"date":"2021-08-25","index":11807,"close":251.15,"high":252.26,"low":249.41,"open":250.5,"volume":2438100},{"timestamp":1629984600,"date":"2021-08-26","index":11808,"close":248.96,"high":250.51,"low":247.3,"open":250.43,"volume":2919900},{"timestamp":1630071000,"date":"2021-08-27","index":11809,"close":249.18,"high":250.47,"low":247.68,"open":248.15,"volume":2661100},{"timestamp":1630330200,"date":"2021-08-30","index":11810,"close":249.36,"high":251.38,"low":249.15,"open":249.21,"volume":2092700},{"timestamp":1630416600,"date":"2021-08-31","index":11811,"close":246.98,"high":249.6,"low":245.42,"open":249.15,"volume":3966000},{"timestamp":1630503000,"date":"2021-09-01","index":11812,"close":246.37,"high":247.55,"low":244.26,"open":247,"volume":2862700}]},{"date":"2021-05-19","estimated":2.25,"reported":3.69,"pre":[{"timestamp":1620135000,"date":"2021-05-04","index":11728,"close":211.61,"high":211.84,"low":209.1,"open":209.61,"volume":2203300},{"timestamp":1620221400,"date":"2021-05-05","index":11729,"close":212.41,"high":213.66,"low":211.68,"open":212.65,"volume":2509000},{"timestamp":1620307800,"date":"2021-05-06","index":11730,"close":213,"high":213.92,"low":211.94,"open":213.66,"volume":2226000},{"timestamp":1620394200,"date":"2021-05-07","index":11731,"close":214.71,"high":215.39,"low":212.81,"open":213.29,"volume":2298500},{"timestamp":1620653400,"date":"2021-05-10","index":11732,"close":214.03,"high":217.39,"low":213.72,"open":215.51,"volume":3092700},{"timestamp":1620739800,"date":"2021-05-11","index":11733,"close":209.24,"high":212.76,"low":206.95,"open":212.52,"volume":3297100},{"timestamp":1620826200,"date":"2021-05-12","index":11734,"close":202.96,"high":208.68,"low":202.76,"open":207.96,"volume":3857300},{"timestamp":1620912600,"date":"2021-05-13","index":11735,"close":208.61,"high":210.13,"low":203.89,"open":204.22,"volume":3132300},{"timestamp":1620999000,"date":"2021-05-14","index":11736,"close":211.16,"high":212.26,"low":209.43,"open":210.21,"volume":2650300},{"timestamp":1621258200,"date":"2021-05-17","index":11737,"close":210.02,"high":213.64,"low":209.36,"open":212.84,"volume":2583700},{"timestamp":1621344600,"date":"2021-05-18","index":11738,"close":206.43,"high":211.68,"low":206.21,"open":211.21,"volume":4794900}],"post":[{"timestamp":1621431000,"date":"2021-05-19","index":11739,"close":219.01,"high":219.82,"low":209.8,"open":210.31,"volume":13378700},{"timestamp":1621517400,"date":"2021-05-20","index":11740,"close":221.79,"high":222.8,"low":217.07,"open":218.28,"volume":7086300},{"timestamp":1621603800,"date":"2021-05-21","index":11741,"close":225.09,"high":227.08,"low":221.86,"open":222.21,"volume":5084800},{"timestamp":1621863000,"date":"2021-05-24","index":11742,"close":225.41,"high":228.5,"low":225.33,"open":226.34,"volume":3821000},{"timestamp":1621949400,"date":"2021-05-25","index":11743,"close":225.3,"high":227.27,"low":223.26,"open":225.55,"volume":4103000},{"timestamp":1622035800,"date":"2021-05-26","index":11744,"close":227.11,"high":227.95,"low":225.99,"open":226.17,"volume":3186800},{"timestamp":1622122200,"date":"2021-05-27","index":11745,"close":227.37,"high":228.84,"low":226.05,"open":227.93,"volume":6623100},{"timestamp":1622208600,"date":"2021-05-28","index":11746,"close":226.92,"high":228.35,"low":226.18,"open":228,"volume":2632400},{"timestamp":1622554200,"date":"2021-06-01","index":11747,"close":227.27,"high":228.79,"low":226.05,"open":227.56,"volume":3426400},{"timestamp":1622640600,"date":"2021-06-02","index":11748,"close":228.38,"high":229.14,"low":226.15,"open":226.41,"volume":3331400},{"timestamp":1622727000,"date":"2021-06-03","index":11749,"close":229.18,"high":230.23,"low":227.01,"open":228.34,"volume":3155400}]},{"date":"2021-03-02","estimated":2.54,"reported":2.67,"pre":[{"timestamp":1613140200,"date":"2021-02-12","index":11673,"close":191.43,"high":191.87,"low":190.2,"open":191.05,"volume":1821500},{"timestamp":1613485800,"date":"2021-02-16","index":11674,"close":190.59,"high":192.58,"low":190.15,"open":191.14,"volume":2500300},{"timestamp":1613572200,"date":"2021-02-17","index":11675,"close":193.6,"high":194.22,"low":189.1,"open":189.2,"volume":3459300},{"timestamp":1613658600,"date":"2021-02-18","index":11676,"close":191.41,"high":191.56,"low":188,"open":188.27,"volume":2983500},{"timestamp":1613745000,"date":"2021-02-19","index":11677,"close":188.82,"high":192.45,"low":188.36,"open":191.95,"volume":3120100},{"timestamp":1614004200,"date":"2021-02-22","index":11678,"close":188.99,"high":190.41,"low":187.62,"open":188.12,"volume":2152600},{"timestamp":1614090600,"date":"2021-02-23","index":11679,"close":186.36,"high":188.73,"low":184.11,"open":188.09,"volume":2828100},{"timestamp":1614177000,"date":"2021-02-24","index":11680,"close":187.08,"high":187.73,"low":184.3,"open":186.02,"volume":3738400},{"timestamp":1614263400,"date":"2021-02-25","index":11681,"close":185.08,"high":190.3,"low":184.58,"open":188.52,"volume":4355600},{"timestamp":1614349800,"date":"2021-02-26","index":11682,"close":183.44,"high":186.83,"low":182.18,"open":186.15,"volume":4340400},{"timestamp":1614609000,"date":"2021-03-01","index":11683,"close":186.09,"high":187.58,"low":184.85,"open":185.95,"volume":3683500}],"post":[{"timestamp":1614695400,"date":"2021-03-02","index":11684,"close":173.49,"high":193.58,"low":172.17,"open":188.01,"volume":22090500},{"timestamp":1614781800,"date":"2021-03-03","index":11685,"close":173.61,"high":176.87,"low":172.59,"open":175,"volume":8285300},{"timestamp":1614868200,"date":"2021-03-04","index":11686,"close":169.82,"high":174.61,"low":166.83,"open":172.37,"volume":7111700},{"timestamp":1614954600,"date":"2021-03-05","index":11687,"close":172.61,"high":174.98,"low":167.05,"open":170.28,"volume":6008100},{"timestamp":1615213800,"date":"2021-03-08","index":11688,"close":176.87,"high":178.47,"low":173.6,"open":175.27,"volume":4558600},{"timestamp":1615300200,"date":"2021-03-09","index":11689,"close":179.18,"high":180.74,"low":177.2,"open":178.32,"volume":3752400},{"timestamp":1615386600,"date":"2021-03-10","index":11690,"close":178.58,"high":181.63,"low":178.09,"open":179.97,"volume":3314800},{"timestamp":1615473000,"date":"2021-03-11","index":11691,"close":179.32,"high":180.09,"low":177.4,"open":179.15,"volume":3045200},{"timestamp":1615559400,"date":"2021-03-12","index":11692,"close":180.01,"high":180.35,"low":178.56,"open":179.9,"volume":2441900},{"timestamp":1615815000,"date":"2021-03-15","index":11693,"close":181.1,"high":181.79,"low":178.57,"open":180.44,"volume":3453100},{"timestamp":1615901400,"date":"2021-03-16","index":11694,"close":180.21,"high":180.69,"low":178.12,"open":179.96,"volume":3437300}]},{"date":"2020-11-18","estimated":1.6,"reported":2.79,"pre":[{"timestamp":1604413800,"date":"2020-11-03","index":11604,"close":156.73,"high":158.71,"low":155.43,"open":156.32,"volume":2545400},{"timestamp":1604500200,"date":"2020-11-04","index":11605,"close":156.62,"high":159.49,"low":155.25,"open":157.22,"volume":3156600},{"timestamp":1604586600,"date":"2020-11-05","index":11606,"close":158.63,"high":159.87,"low":156.54,"open":159.74,"volume":3114900},{"timestamp":1604673000,"date":"2020-11-06","index":11607,"close":161.5,"high":161.9,"low":158.53,"open":158.65,"volume":3498000},{"timestamp":1604932200,"date":"2020-11-09","index":11608,"close":154.91,"high":163.16,"low":154.75,"open":163.15,"volume":5092800},{"timestamp":1605018600,"date":"2020-11-10","index":11609,"close":158.07,"high":159.06,"low":156.56,"open":157.04,"volume":3577900},{"timestamp":1605105000,"date":"2020-11-11","index":11610,"close":159.69,"high":162.57,"low":158.75,"open":159.45,"volume":3336500},{"timestamp":1605191400,"date":"2020-11-12","index":11611,"close":159.53,"high":160.99,"low":158.64,"open":159.67,"volume":2708500},{"timestamp":1605277800,"date":"2020-11-13","index":11612,"close":162.88,"high":163.45,"low":160.6,"open":160.99,"volume":2765800},{"timestamp":1605537000,"date":"2020-11-16","index":11613,"close":165.18,"high":165.99,"low":163.35,"open":165,"volume":5035600},{"timestamp":1605623400,"date":"2020-11-17","index":11614,"close":163.04,"high":164.71,"low":160.51,"open":164,"volume":6299900}],"post":[{"timestamp":1605709800,"date":"2020-11-18","index":11615,"close":166.85,"high":172.12,"low":164.55,"open":165.94,"volume":13092300},{"timestamp":1605796200,"date":"2020-11-19","index":11616,"close":171.37,"high":173.44,"low":167.9,"open":168.71,"volume":6834900},{"timestamp":1605882600,"date":"2020-11-20","index":11617,"close":172.31,"high":174.41,"low":171.45,"open":172.22,"volume":6652900},{"timestamp":1606141800,"date":"2020-11-23","index":11618,"close":177.56,"high":179.02,"low":173.59,"open":174.25,"volume":5755700},{"timestamp":1606228200,"date":"2020-11-24","index":11619,"close":177.86,"high":179.84,"low":177.1,"open":179.76,"volume":4688400},{"timestamp":1606314600,"date":"2020-11-25","index":11620,"close":179.82,"high":180.48,"low":177.35,"open":177.73,"volume":3780700},{"timestamp":1606487400,"date":"2020-11-27","index":11621,"close":179.77,"high":181.11,"low":178.95,"open":180.81,"volume":2371900},{"timestamp":1606746600,"date":"2020-11-30","index":11622,"close":179.53,"high":180.07,"low":176.24,"open":178.25,"volume":8010000},{"timestamp":1606833000,"date":"2020-12-01","index":11623,"close":179.05,"high":181.17,"low":177.1,"open":179.81,"volume":5034900},{"timestamp":1606919400,"date":"2020-12-02","index":11624,"close":176.41,"high":178.21,"low":175.47,"open":178.02,"volume":3109300},{"timestamp":1607005800,"date":"2020-12-03","index":11625,"close":174.92,"high":176.47,"low":173.78,"open":176.47,"volume":4214600}]},{"date":"2020-08-19","estimated":1.62,"reported":3.38,"pre":[{"timestamp":1596547800,"date":"2020-08-04","index":11540,"close":130.45,"high":130.77,"low":127.58,"open":127.93,"volume":3924500},{"timestamp":1596634200,"date":"2020-08-05","index":11541,"close":129.37,"high":131.93,"low":128.66,"open":130.75,"volume":3688800},{"timestamp":1596720600,"date":"2020-08-06","index":11542,"close":129.01,"high":129.93,"low":128.13,"open":129.5,"volume":1979900},{"timestamp":1596807000,"date":"2020-08-07","index":11543,"close":131.75,"high":131.88,"low":129,"open":129.24,"volume":2303100},{"timestamp":1597066200,"date":"2020-08-10","index":11544,"close":132.94,"high":134.11,"low":131.25,"open":132.07,"volume":3002900},{"timestamp":1597152600,"date":"2020-08-11","index":11545,"close":131.72,"high":134.59,"low":131.35,"open":133.71,"volume":3915900},{"timestamp":1597239000,"date":"2020-08-12","index":11546,"close":134.6,"high":135.11,"low":132.77,"open":135.11,"volume":4860900},{"timestamp":1597325400,"date":"2020-08-13","index":11547,"close":134.81,"high":134.94,"low":133.61,"open":133.99,"volume":2324800},{"timestamp":1597411800,"date":"2020-08-14","index":11548,"close":136.53,"high":137,"low":135.22,"open":135.92,"volume":3180900},{"timestamp":1597671000,"date":"2020-08-17","index":11549,"close":138.24,"high":138.69,"low":137.4,"open":137.98,"volume":4632300},{"timestamp":1597757400,"date":"2020-08-18","index":11550,"close":136.9,"high":137.97,"low":134.67,"open":137.01,"volume":5756800}],"post":[{"timestamp":1597843800,"date":"2020-08-19","index":11551,"close":154.22,"high":154.69,"low":146.54,"open":148.5,"volume":40211800},{"timestamp":1597930200,"date":"2020-08-20","index":11552,"close":152.24,"high":156.1,"low":151.72,"open":154.93,"volume":12046000},{"timestamp":1598016600,"date":"2020-08-21","index":11553,"close":153.63,"high":155.61,"low":152.13,"open":152.33,"volume":7061400},{"timestamp":1598275800,"date":"2020-08-24","index":11554,"close":153.24,"high":154.62,"low":152.63,"open":154.5,"volume":4355300},{"timestamp":1598362200,"date":"2020-08-25","index":11555,"close":152.85,"high":154.28,"low":152.36,"open":154.15,"volume":2984400},{"timestamp":1598448600,"date":"2020-08-26","index":11556,"close":152.71,"high":153.57,"low":152.09,"open":152.75,"volume":3061600},{"timestamp":1598535000,"date":"2020-08-27","index":11557,"close":150.31,"high":152.75,"low":149.67,"open":152.66,"volume":3773100},{"timestamp":1598621400,"date":"2020-08-28","index":11558,"close":150.85,"high":151.67,"low":149.6,"open":150.31,"volume":2835600},{"timestamp":1598880600,"date":"2020-08-31","index":11559,"close":151.21,"high":151.91,"low":150.32,"open":151.14,"volume":3025600},{"timestamp":1598967000,"date":"2020-09-01","index":11560,"close":150.55,"high":151.77,"low":150.12,"open":150.61,"volume":3603500},{"timestamp":1599053400,"date":"2020-09-02","index":11561,"close":149.84,"high":150.87,"low":148.42,"open":150.5,"volume":4128200}]},{"date":"2020-05-20","estimated":0.4,"reported":0.59,"pre":[{"timestamp":1588685400,"date":"2020-05-05","index":11477,"close":111.76,"high":113.38,"low":110.47,"open":111.7,"volume":4201100},{"timestamp":1588771800,"date":"2020-05-06","index":11478,"close":113.58,"high":115.62,"low":112.56,"open":112.89,"volume":4913900},{"timestamp":1588858200,"date":"2020-05-07","index":11479,"close":113.36,"high":115.29,"low":113.1,"open":114.76,"volume":3689800},{"timestamp":1588944600,"date":"2020-05-08","index":11480,"close":115.83,"high":116.83,"low":114.12,"open":114.71,"volume":4266900},{"timestamp":1589203800,"date":"2020-05-11","index":11481,"close":120.18,"high":120.74,"low":115.93,"open":116.82,"volume":5996300},{"timestamp":1589290200,"date":"2020-05-12","index":11482,"close":119.39,"high":122.95,"low":119.39,"open":121,"volume":4897000},{"timestamp":1589376600,"date":"2020-05-13","index":11483,"close":119.14,"high":120.63,"low":118.14,"open":119.45,"volume":4677900},{"timestamp":1589463000,"date":"2020-05-14","index":11484,"close":119.94,"high":120.83,"low":117.12,"open":117.94,"volume":5635600},{"timestamp":1589549400,"date":"2020-05-15","index":11485,"close":120.94,"high":122.65,"low":119.8,"open":120.35,"volume":8354200},{"timestamp":1589808600,"date":"2020-05-18","index":11486,"close":125.2,"high":125.55,"low":122.77,"open":123.26,"volume":6320900},{"timestamp":1589895000,"date":"2020-05-19","index":11487,"close":123.17,"high":125.97,"low":122.77,"open":125.11,"volume":7914900}],"post":[{"timestamp":1589981400,"date":"2020-05-20","index":11488,"close":119.63,"high":124.91,"low":119.29,"open":124.09,"volume":12897000},{"timestamp":1590067800,"date":"2020-05-21","index":11489,"close":118.68,"high":120.37,"low":117.64,"open":119.63,"volume":7620700},{"timestamp":1590154200,"date":"2020-05-22","index":11490,"close":117.49,"high":119.36,"low":117.18,"open":118.83,"volume":4902900},{"timestamp":1590499800,"date":"2020-05-26","index":11491,"close":115.12,"high":119.96,"low":114.81,"open":118.8,"volume":7274600},{"timestamp":1590586200,"date":"2020-05-27","index":11492,"close":117.41,"high":117.45,"low":114.23,"open":115.63,"volume":8260300},{"timestamp":1590672600,"date":"2020-05-28","index":11493,"close":118.43,"high":120.24,"low":117.46,"open":117.96,"volume":6137300},{"timestamp":1590759000,"date":"2020-05-29","index":11494,"close":122.33,"high":122.78,"low":118.16,"open":118.74,"volume":8705900},{"timestamp":1591018200,"date":"2020-06-01","index":11495,"close":119.49,"high":120.74,"low":118.82,"open":120.45,"volume":6020100},{"timestamp":1591104600,"date":"2020-06-02","index":11496,"close":118.85,"high":120.78,"low":118.19,"open":119.66,"volume":5144600},{"timestamp":1591191000,"date":"2020-06-03","index":11497,"close":121.73,"high":122.3,"low":118.3,"open":119.14,"volume":5815800},{"timestamp":1591277400,"date":"2020-06-04","index":11498,"close":119.96,"high":122.74,"low":119.55,"open":121.88,"volume":3963600}]},{"date":"2020-03-03","estimated":1.66,"reported":1.69,"pre":[{"timestamp":1581690600,"date":"2020-02-14","index":11422,"close":116.63,"high":118.46,"low":116.3,"open":118.3,"volume":3289100},{"timestamp":1582036200,"date":"2020-02-18","index":11423,"close":117.83,"high":117.87,"low":116.35,"open":116.95,"volume":3122500},{"timestamp":1582122600,"date":"2020-02-19","index":11424,"close":117.39,"high":118.13,"low":117.05,"open":117.69,"volume":2866700},{"timestamp":1582209000,"date":"2020-02-20","index":11425,"close":118.26,"high":118.29,"low":116.57,"open":116.97,"volume":2659300},{"timestamp":1582295400,"date":"2020-02-21","index":11426,"close":117.01,"high":118.88,"low":116.8,"open":117.83,"volume":3856500},{"timestamp":1582554600,"date":"2020-02-24","index":11427,"close":113.78,"high":115.99,"low":113.12,"open":114.48,"volume":5304900},{"timestamp":1582641000,"date":"2020-02-25","index":11428,"close":111.72,"high":115.15,"low":111.63,"open":114.19,"volume":5095900},{"timestamp":1582727400,"date":"2020-02-26","index":11429,"close":110.66,"high":112.71,"low":110.29,"open":112.18,"volume":4318300},{"timestamp":1582813800,"date":"2020-02-27","index":11430,"close":105.62,"high":109.38,"low":105.54,"open":108.38,"volume":6713400},{"timestamp":1582900200,"date":"2020-02-28","index":11431,"close":103,"high":104.2,"low":100.74,"open":102.21,"volume":9174100},{"timestamp":1583159400,"date":"2020-03-02","index":11432,"close":109.06,"high":109.44,"low":102.95,"open":103.38,"volume":9691100}],"post":[{"timestamp":1583245800,"date":"2020-03-03","index":11433,"close":105.84,"high":112.2,"low":103.96,"open":112,"volume":10927400},{"timestamp":1583332200,"date":"2020-03-04","index":11434,"close":107.82,"high":108.07,"low":104.67,"open":107,"volume":6834800},{"timestamp":1583418600,"date":"2020-03-05","index":11435,"close":105.97,"high":108.44,"low":105.25,"open":105.64,"volume":5294900},{"timestamp":1583505000,"date":"2020-03-06","index":11436,"close":105.95,"high":106.43,"low":102.75,"open":104.16,"volume":5370800},{"timestamp":1583760600,"date":"2020-03-09","index":11437,"close":104.03,"high":107.68,"low":99.76,"open":99.76,"volume":7346600},{"timestamp":1583847000,"date":"2020-03-10","index":11438,"close":108.33,"high":109.59,"low":104.8,"open":106.24,"volume":7461000},{"timestamp":1583933400,"date":"2020-03-11","index":11439,"close":105.58,"high":107.98,"low":103.42,"open":106.03,"volume":6102500},{"timestamp":1584019800,"date":"2020-03-12","index":11440,"close":92.62,"high":101.53,"low":92.41,"open":99.24,"volume":10208800},{"timestamp":1584106200,"date":"2020-03-13","index":11441,"close":101.02,"high":105.14,"low":92.53,"open":96.65,"volume":9267200},{"timestamp":1584365400,"date":"2020-03-16","index":11442,"close":93.79,"high":99.94,"low":91.16,"open":92.59,"volume":6963700},{"timestamp":1584451800,"date":"2020-03-17","index":11443,"close":103.63,"high":106.49,"low":95.06,"open":95.12,"volume":10586400}]},{"date":"2019-11-20","estimated":1.19,"reported":1.36,"pre":[{"timestamp":1572964200,"date":"2019-11-05","index":11353,"close":110.06,"high":110.42,"low":108.83,"open":108.97,"volume":3292400},{"timestamp":1573050600,"date":"2019-11-06","index":11354,"close":110.51,"high":110.6,"low":109.34,"open":109.89,"volume":3234400},{"timestamp":1573137000,"date":"2019-11-07","index":11355,"close":110.59,"high":111.86,"low":110.34,"open":111.62,"volume":3494300},{"timestamp":1573223400,"date":"2019-11-08","index":11356,"close":110.15,"high":110.98,"low":109.42,"open":110.56,"volume":2805400},{"timestamp":1573482600,"date":"2019-11-11","index":11357,"close":110.45,"high":110.86,"low":109.76,"open":110.63,"volume":3082700},{"timestamp":1573569000,"date":"2019-11-12","index":11358,"close":108.35,"high":110.28,"low":107.91,"open":110.22,"volume":5429600},{"timestamp":1573655400,"date":"2019-11-13","index":11359,"close":108.58,"high":109.23,"low":107.02,"open":108.63,"volume":3653900},{"timestamp":1573741800,"date":"2019-11-14","index":11360,"close":111.11,"high":111.25,"low":109.56,"open":110.71,"volume":5968400},{"timestamp":1573828200,"date":"2019-11-15","index":11361,"close":113.21,"high":113.68,"low":111.33,"open":112.05,"volume":5340300},{"timestamp":1574087400,"date":"2019-11-18","index":11362,"close":111.96,"high":114.26,"low":111.86,"open":113.83,"volume":6898000},{"timestamp":1574173800,"date":"2019-11-19","index":11363,"close":110.85,"high":111.1,"low":109.35,"open":110.41,"volume":7377500}],"post":[{"timestamp":1574260200,"date":"2019-11-20","index":11364,"close":126.43,"high":127.2,"low":118.36,"open":122.32,"volume":32365500},{"timestamp":1574346600,"date":"2019-11-21","index":11365,"close":127.65,"high":127.97,"low":125.71,"open":126.58,"volume":10804300},{"timestamp":1574433000,"date":"2019-11-22","index":11366,"close":127.02,"high":127.95,"low":126.28,"open":127.95,"volume":7537100},{"timestamp":1574692200,"date":"2019-11-25","index":11367,"close":125.19,"high":127.49,"low":125.08,"open":127.26,"volume":8365300},{"timestamp":1574778600,"date":"2019-11-26","index":11368,"close":126.89,"high":127.84,"low":125,"open":125.26,"volume":7581400},{"timestamp":1574865000,"date":"2019-11-27","index":11369,"close":125.9,"high":127.15,"low":125.76,"open":127.15,"volume":3430400},{"timestamp":1575037800,"date":"2019-11-29","index":11370,"close":125.01,"high":126.78,"low":124.95,"open":126,"volume":2660000},{"timestamp":1575297000,"date":"2019-12-02","index":11371,"close":123.98,"high":126.2,"low":123.91,"open":125.7,"volume":4194400},{"timestamp":1575383400,"date":"2019-12-03","index":11372,"close":124.04,"high":124.58,"low":122.33,"open":122.6,"volume":4237200},{"timestamp":1575469800,"date":"2019-12-04","index":11373,"close":124.52,"high":125.53,"low":124.3,"open":125.01,"volume":3935200},{"timestamp":1575556200,"date":"2019-12-05","index":11374,"close":124.68,"high":125.33,"low":123.65,"open":125.06,"volume":2614100}]}] +[{"date":"2025-08-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-20","estimated":2.3,"reported":null,"pre":[],"post":[]},{"date":"2024-08-21","estimated":2.18,"reported":2.57,"pre":[{"timestamp":1722951000,"date":"2024-08-06","index":12546,"close":133.85,"high":135.91,"low":133.25,"open":134.51,"volume":5005500},{"timestamp":1723037400,"date":"2024-08-07","index":12547,"close":133.47,"high":137.75,"low":133.34,"open":136.18,"volume":3209700},{"timestamp":1723123800,"date":"2024-08-08","index":12548,"close":133.97,"high":135.99,"low":133.07,"open":134.79,"volume":3894000},{"timestamp":1723210200,"date":"2024-08-09","index":12549,"close":135.5,"high":135.6,"low":132.75,"open":133.61,"volume":3778100},{"timestamp":1723469400,"date":"2024-08-12","index":12550,"close":135.02,"high":136.54,"low":134.12,"open":134.59,"volume":3695600},{"timestamp":1723555800,"date":"2024-08-13","index":12551,"close":136.66,"high":136.91,"low":133.67,"open":135.68,"volume":3319800},{"timestamp":1723642200,"date":"2024-08-14","index":12552,"close":135.76,"high":136.91,"low":135.51,"open":136.7,"volume":4838000},{"timestamp":1723728600,"date":"2024-08-15","index":12553,"close":141.66,"high":143.88,"low":140.56,"open":143.29,"volume":4640600},{"timestamp":1723815000,"date":"2024-08-16","index":12554,"close":144.04,"high":144.24,"low":140.89,"open":141.12,"volume":3473900},{"timestamp":1724074200,"date":"2024-08-19","index":12555,"close":144.63,"high":148.64,"low":144.42,"open":144.5,"volume":4427000},{"timestamp":1724160600,"date":"2024-08-20","index":12556,"close":144.33,"high":145.7,"low":142.88,"open":144.5,"volume":6815100}],"post":[{"timestamp":1724247000,"date":"2024-08-21","index":12557,"close":159.25,"high":167.4,"low":158.97,"open":167.33,"volume":25572100},{"timestamp":1724333400,"date":"2024-08-22","index":12558,"close":156.82,"high":160.12,"low":156.42,"open":159.9,"volume":7452400},{"timestamp":1724419800,"date":"2024-08-23","index":12559,"close":158.5,"high":159.62,"low":156.74,"open":157.58,"volume":3188300},{"timestamp":1724679000,"date":"2024-08-26","index":12560,"close":158.9,"high":161.84,"low":157.97,"open":159.31,"volume":3655200},{"timestamp":1724765400,"date":"2024-08-27","index":12561,"close":158.68,"high":159.77,"low":157.76,"open":158.9,"volume":3252300},{"timestamp":1724851800,"date":"2024-08-28","index":12562,"close":156.86,"high":158.32,"low":155.69,"open":157.75,"volume":2666500},{"timestamp":1724938200,"date":"2024-08-29","index":12563,"close":153.42,"high":156.26,"low":152.47,"open":156.26,"volume":3879500},{"timestamp":1725024600,"date":"2024-08-30","index":12564,"close":153.62,"high":154.15,"low":152.19,"open":153.69,"volume":3933200},{"timestamp":1725370200,"date":"2024-09-03","index":12565,"close":151.8,"high":154.96,"low":151.35,"open":152.99,"volume":4071000},{"timestamp":1725456600,"date":"2024-09-04","index":12566,"close":152.48,"high":153.74,"low":148.87,"open":152.65,"volume":3841000},{"timestamp":1725543000,"date":"2024-09-05","index":12567,"close":151.9,"high":153.55,"low":150.67,"open":153.06,"volume":3358900}]},{"date":"2024-05-22","estimated":2.06,"reported":2.03,"pre":[{"timestamp":1715088600,"date":"2024-05-07","index":12484,"close":160.41,"high":162.36,"low":159.84,"open":161.07,"volume":3492500},{"timestamp":1715175000,"date":"2024-05-08","index":12485,"close":159.59,"high":161.25,"low":158.99,"open":159,"volume":2678300},{"timestamp":1715261400,"date":"2024-05-09","index":12486,"close":164.32,"high":164.4,"low":159.04,"open":159.44,"volume":2538000},{"timestamp":1715347800,"date":"2024-05-10","index":12487,"close":163.13,"high":165.65,"low":161.7,"open":164.61,"volume":2414100},{"timestamp":1715607000,"date":"2024-05-13","index":12488,"close":160.9,"high":164.4,"low":160.59,"open":164.21,"volume":2629000},{"timestamp":1715693400,"date":"2024-05-14","index":12489,"close":158.96,"high":161.6,"low":158.58,"open":160.3,"volume":2707900},{"timestamp":1715779800,"date":"2024-05-15","index":12490,"close":157.51,"high":161.08,"low":157.04,"open":160.61,"volume":2563700},{"timestamp":1715866200,"date":"2024-05-16","index":12491,"close":160.65,"high":163.65,"low":159.72,"open":160.25,"volume":5232900},{"timestamp":1715952600,"date":"2024-05-17","index":12492,"close":160.13,"high":160.47,"low":159.1,"open":160.18,"volume":4005500},{"timestamp":1716211800,"date":"2024-05-20","index":12493,"close":156.71,"high":160.8,"low":155.96,"open":159.9,"volume":4429200},{"timestamp":1716298200,"date":"2024-05-21","index":12494,"close":155.78,"high":156.84,"low":154.65,"open":156.71,"volume":6291000}],"post":[{"timestamp":1716384600,"date":"2024-05-22","index":12495,"close":143.27,"high":145.67,"low":139.98,"open":140.54,"volume":18724000},{"timestamp":1716471000,"date":"2024-05-23","index":12496,"close":144.41,"high":145.58,"low":141.76,"open":142.5,"volume":6661100},{"timestamp":1716557400,"date":"2024-05-24","index":12497,"close":145.23,"high":145.73,"low":143.56,"open":144.9,"volume":3549300},{"timestamp":1716903000,"date":"2024-05-28","index":12498,"close":147.1,"high":147.44,"low":144.53,"open":145,"volume":4344300},{"timestamp":1716989400,"date":"2024-05-29","index":12499,"close":147.74,"high":148.13,"low":145.5,"open":146.05,"volume":3038500},{"timestamp":1717075800,"date":"2024-05-30","index":12500,"close":149.87,"high":150.36,"low":147.92,"open":148.52,"volume":4239400},{"timestamp":1717162200,"date":"2024-05-31","index":12501,"close":156.16,"high":156.93,"low":148.76,"open":148.88,"volume":7501000},{"timestamp":1717421400,"date":"2024-06-03","index":12502,"close":153.03,"high":154.49,"low":151.38,"open":152.09,"volume":4162500},{"timestamp":1717507800,"date":"2024-06-04","index":12503,"close":150.55,"high":154.19,"low":150.11,"open":152.37,"volume":4683700},{"timestamp":1717594200,"date":"2024-06-05","index":12504,"close":147.35,"high":150.98,"low":146.75,"open":150.5,"volume":5746100},{"timestamp":1717680600,"date":"2024-06-06","index":12505,"close":145.13,"high":147.19,"low":145.05,"open":146.7,"volume":4682900}]},{"date":"2024-03-05","estimated":2.42,"reported":2.98,"pre":[{"timestamp":1708093800,"date":"2024-02-16","index":12429,"close":149.61,"high":150.29,"low":145.13,"open":145.73,"volume":4318400},{"timestamp":1708439400,"date":"2024-02-20","index":12430,"close":149.89,"high":152.11,"low":149.21,"open":150,"volume":3474400},{"timestamp":1708525800,"date":"2024-02-21","index":12431,"close":148.79,"high":149.85,"low":147.86,"open":149.31,"volume":2307600},{"timestamp":1708612200,"date":"2024-02-22","index":12432,"close":150.34,"high":150.98,"low":147.99,"open":148.79,"volume":2503800},{"timestamp":1708698600,"date":"2024-02-23","index":12433,"close":151.48,"high":152.78,"low":150.41,"open":150.98,"volume":3503600},{"timestamp":1708957800,"date":"2024-02-26","index":12434,"close":150.15,"high":150.95,"low":149.1,"open":150.61,"volume":3856900},{"timestamp":1709044200,"date":"2024-02-27","index":12435,"close":151.99,"high":152.31,"low":150.45,"open":150.79,"volume":2851700},{"timestamp":1709130600,"date":"2024-02-28","index":12436,"close":151.44,"high":152.25,"low":150.65,"open":151.33,"volume":2298300},{"timestamp":1709217000,"date":"2024-02-29","index":12437,"close":152.92,"high":153.65,"low":152,"open":152.39,"volume":4447800},{"timestamp":1709303400,"date":"2024-03-01","index":12438,"close":155.29,"high":155.54,"low":152,"open":153.24,"volume":4284000},{"timestamp":1709562600,"date":"2024-03-04","index":12439,"close":150.49,"high":154.77,"low":150.09,"open":153.19,"volume":9096100}],"post":[{"timestamp":1709649000,"date":"2024-03-05","index":12440,"close":168.58,"high":170.47,"low":165.21,"open":166.06,"volume":22986800},{"timestamp":1709735400,"date":"2024-03-06","index":12441,"close":173.54,"high":175.53,"low":171.6,"open":172.22,"volume":8955200},{"timestamp":1709821800,"date":"2024-03-07","index":12442,"close":171.54,"high":175.27,"low":171.32,"open":175,"volume":3644700},{"timestamp":1709908200,"date":"2024-03-08","index":12443,"close":169.72,"high":172.29,"low":169.45,"open":171.34,"volume":3361800},{"timestamp":1710163800,"date":"2024-03-11","index":12444,"close":168.07,"high":170.58,"low":166.68,"open":170.19,"volume":3142400},{"timestamp":1710250200,"date":"2024-03-12","index":12445,"close":167.57,"high":169.06,"low":167.53,"open":168.64,"volume":2292100},{"timestamp":1710336600,"date":"2024-03-13","index":12446,"close":166.67,"high":167.54,"low":164.19,"open":167.24,"volume":5546300},{"timestamp":1710423000,"date":"2024-03-14","index":12447,"close":164.31,"high":167.17,"low":163.04,"open":166.76,"volume":3365900},{"timestamp":1710509400,"date":"2024-03-15","index":12448,"close":164.22,"high":165.25,"low":162.71,"open":162.87,"volume":5074900},{"timestamp":1710768600,"date":"2024-03-18","index":12449,"close":167.59,"high":168.19,"low":163.44,"open":163.98,"volume":3189600},{"timestamp":1710855000,"date":"2024-03-19","index":12450,"close":168.21,"high":168.61,"low":166.3,"open":167.07,"volume":2290500}]},{"date":"2023-11-15","estimated":1.48,"reported":2.1,"pre":[{"timestamp":1698759000,"date":"2023-10-31","index":12355,"close":110.79,"high":111.28,"low":108.46,"open":108.88,"volume":5549400},{"timestamp":1698845400,"date":"2023-11-01","index":12356,"close":109.54,"high":111.08,"low":108.61,"open":111.08,"volume":3081500},{"timestamp":1698931800,"date":"2023-11-02","index":12357,"close":111.07,"high":111.83,"low":108.92,"open":110.24,"volume":3817800},{"timestamp":1699018200,"date":"2023-11-03","index":12358,"close":112.85,"high":114.21,"low":112.08,"open":112.2,"volume":4340100},{"timestamp":1699281000,"date":"2023-11-06","index":12359,"close":111.05,"high":113.44,"low":110.92,"open":113.29,"volume":3696200},{"timestamp":1699367400,"date":"2023-11-07","index":12360,"close":111.35,"high":112.67,"low":110.8,"open":110.83,"volume":2859100},{"timestamp":1699453800,"date":"2023-11-08","index":12361,"close":109.85,"high":111.94,"low":109.3,"open":111.04,"volume":4514000},{"timestamp":1699540200,"date":"2023-11-09","index":12362,"close":106.79,"high":110.31,"low":106.33,"open":110.31,"volume":5604600},{"timestamp":1699626600,"date":"2023-11-10","index":12363,"close":108.33,"high":108.63,"low":105.23,"open":107.11,"volume":6235800},{"timestamp":1699885800,"date":"2023-11-13","index":12364,"close":107.3,"high":108.83,"low":107.13,"open":108.72,"volume":4016000},{"timestamp":1699972200,"date":"2023-11-14","index":12365,"close":110.79,"high":112.31,"low":108.08,"open":108.25,"volume":7656100}],"post":[{"timestamp":1700058600,"date":"2023-11-15","index":12366,"close":130.46,"high":131.53,"low":124.88,"open":126.08,"volume":32230800},{"timestamp":1700145000,"date":"2023-11-16","index":12367,"close":129.94,"high":130.81,"low":127.19,"open":127.26,"volume":12033200},{"timestamp":1700231400,"date":"2023-11-17","index":12368,"close":129.89,"high":131.09,"low":128.9,"open":130.38,"volume":5982500},{"timestamp":1700490600,"date":"2023-11-20","index":12369,"close":129.65,"high":130.23,"low":128.37,"open":129.35,"volume":5810200},{"timestamp":1700577000,"date":"2023-11-21","index":12370,"close":130.8,"high":130.87,"low":128.71,"open":130.22,"volume":4057900},{"timestamp":1700663400,"date":"2023-11-22","index":12371,"close":130.5,"high":132.36,"low":129.89,"open":130.5,"volume":3587900},{"timestamp":1700836200,"date":"2023-11-24","index":12372,"close":131.46,"high":131.47,"low":129.76,"open":130.5,"volume":1863100},{"timestamp":1701095400,"date":"2023-11-27","index":12373,"close":131.33,"high":132.35,"low":130.25,"open":131.15,"volume":3736700},{"timestamp":1701181800,"date":"2023-11-28","index":12374,"close":131.67,"high":131.8,"low":130.22,"open":131.33,"volume":3804900},{"timestamp":1701268200,"date":"2023-11-29","index":12375,"close":131.32,"high":133.1,"low":131.17,"open":131.96,"volume":2918900},{"timestamp":1701354600,"date":"2023-11-30","index":12376,"close":133.81,"high":133.96,"low":130.39,"open":132.21,"volume":5759500}]},{"date":"2023-08-16","estimated":1.39,"reported":1.8,"pre":[{"timestamp":1690896600,"date":"2023-08-01","index":12291,"close":132.99,"high":136.54,"low":132.95,"open":136.33,"volume":4060700},{"timestamp":1690983000,"date":"2023-08-02","index":12292,"close":133.54,"high":134.09,"low":131.82,"open":132.2,"volume":3562700},{"timestamp":1691069400,"date":"2023-08-03","index":12293,"close":132.73,"high":134.04,"low":132.6,"open":133.23,"volume":3723100},{"timestamp":1691155800,"date":"2023-08-04","index":12294,"close":132.53,"high":134.62,"low":131.97,"open":133.8,"volume":3479900},{"timestamp":1691415000,"date":"2023-08-07","index":12295,"close":131.94,"high":133.7,"low":131.34,"open":133.02,"volume":3036700},{"timestamp":1691501400,"date":"2023-08-08","index":12296,"close":130.98,"high":131.21,"low":129.35,"open":130.62,"volume":4359100},{"timestamp":1691587800,"date":"2023-08-09","index":12297,"close":130.6,"high":132.07,"low":130.26,"open":131.35,"volume":2761200},{"timestamp":1691674200,"date":"2023-08-10","index":12298,"close":130.92,"high":132.51,"low":130.52,"open":131.25,"volume":4375600},{"timestamp":1691760600,"date":"2023-08-11","index":12299,"close":131.05,"high":131.69,"low":130.02,"open":130.03,"volume":3802400},{"timestamp":1692019800,"date":"2023-08-14","index":12300,"close":129.42,"high":131.82,"low":128.87,"open":130.73,"volume":4425100},{"timestamp":1692106200,"date":"2023-08-15","index":12301,"close":125.05,"high":129.32,"low":124.96,"open":127.95,"volume":9416500}],"post":[{"timestamp":1692192600,"date":"2023-08-16","index":12302,"close":128.75,"high":135.25,"low":127.53,"open":135,"volume":23754400},{"timestamp":1692279000,"date":"2023-08-17","index":12303,"close":130.11,"high":132.85,"low":128.43,"open":128.54,"volume":8659600},{"timestamp":1692365400,"date":"2023-08-18","index":12304,"close":131.21,"high":132.42,"low":129.06,"open":129.61,"volume":5754500},{"timestamp":1692624600,"date":"2023-08-21","index":12305,"close":127.79,"high":131.75,"low":127.43,"open":130.49,"volume":5928600},{"timestamp":1692711000,"date":"2023-08-22","index":12306,"close":124.94,"high":126.07,"low":122.64,"open":125.52,"volume":8792900},{"timestamp":1692797400,"date":"2023-08-23","index":12307,"close":123.21,"high":125.39,"low":122.79,"open":124.32,"volume":4797500},{"timestamp":1692883800,"date":"2023-08-24","index":12308,"close":124.1,"high":124.44,"low":122.12,"open":122.62,"volume":4308100},{"timestamp":1692970200,"date":"2023-08-25","index":12309,"close":121.79,"high":124.1,"low":120.75,"open":124,"volume":7279700},{"timestamp":1693229400,"date":"2023-08-28","index":12310,"close":123.43,"high":123.73,"low":121.44,"open":121.93,"volume":5116600},{"timestamp":1693315800,"date":"2023-08-29","index":12311,"close":126.16,"high":127.66,"low":123.77,"open":123.82,"volume":5267400},{"timestamp":1693402200,"date":"2023-08-30","index":12312,"close":126.95,"high":127.35,"low":125.37,"open":125.77,"volume":3276700}]},{"date":"2023-05-17","estimated":1.76,"reported":2.05,"pre":[{"timestamp":1683034200,"date":"2023-05-02","index":12229,"close":155.72,"high":156.8,"low":153.57,"open":156.55,"volume":2277400},{"timestamp":1683120600,"date":"2023-05-03","index":12230,"close":154.57,"high":158.62,"low":154.34,"open":155.32,"volume":2385700},{"timestamp":1683207000,"date":"2023-05-04","index":12231,"close":152.53,"high":154.5,"low":150.87,"open":154.18,"volume":2653600},{"timestamp":1683293400,"date":"2023-05-05","index":12232,"close":156.3,"high":157.77,"low":154.17,"open":154.49,"volume":2186900},{"timestamp":1683552600,"date":"2023-05-08","index":12233,"close":156.5,"high":157.79,"low":155.65,"open":156.48,"volume":1495200},{"timestamp":1683639000,"date":"2023-05-09","index":12234,"close":157.42,"high":157.86,"low":155.42,"open":155.7,"volume":1886000},{"timestamp":1683725400,"date":"2023-05-10","index":12235,"close":157.73,"high":159.3,"low":155.02,"open":158.18,"volume":2804800},{"timestamp":1683811800,"date":"2023-05-11","index":12236,"close":158.87,"high":159.31,"low":156.54,"open":157.38,"volume":2832000},{"timestamp":1683898200,"date":"2023-05-12","index":12237,"close":157.99,"high":159.3,"low":156.03,"open":157.8,"volume":3361600},{"timestamp":1684157400,"date":"2023-05-15","index":12238,"close":160.57,"high":160.79,"low":157.4,"open":157.97,"volume":4055200},{"timestamp":1684243800,"date":"2023-05-16","index":12239,"close":156.91,"high":160.85,"low":154.7,"open":157.38,"volume":5805900}],"post":[{"timestamp":1684330200,"date":"2023-05-17","index":12240,"close":160.96,"high":162.84,"low":155.12,"open":155.8,"volume":8387700},{"timestamp":1684416600,"date":"2023-05-18","index":12241,"close":154.18,"high":161.62,"low":153.25,"open":160.87,"volume":7881600},{"timestamp":1684503000,"date":"2023-05-19","index":12242,"close":152.28,"high":155.27,"low":150.93,"open":154.9,"volume":4454700},{"timestamp":1684762200,"date":"2023-05-22","index":12243,"close":151.91,"high":152.74,"low":149.77,"open":151,"volume":3717000},{"timestamp":1684848600,"date":"2023-05-23","index":12244,"close":147.16,"high":151.33,"low":146.94,"open":150.33,"volume":4374100},{"timestamp":1684935000,"date":"2023-05-24","index":12245,"close":143.1,"high":145.89,"low":142.13,"open":145.8,"volume":6738300},{"timestamp":1685021400,"date":"2023-05-25","index":12246,"close":140.75,"high":142.2,"low":138.65,"open":142.18,"volume":7409500},{"timestamp":1685107800,"date":"2023-05-26","index":12247,"close":138.93,"high":140.48,"low":137.21,"open":140.31,"volume":8100400},{"timestamp":1685453400,"date":"2023-05-30","index":12248,"close":133.84,"high":138.89,"low":133.58,"open":138.22,"volume":10931900},{"timestamp":1685539800,"date":"2023-05-31","index":12249,"close":130.93,"high":135.26,"low":130.63,"open":134.24,"volume":20234400},{"timestamp":1685626200,"date":"2023-06-01","index":12250,"close":131.16,"high":132.03,"low":126.75,"open":128.6,"volume":13678400}]},{"date":"2023-02-28","estimated":1.4,"reported":1.89,"pre":[{"timestamp":1676039400,"date":"2023-02-10","index":12174,"close":170.02,"high":171.2,"low":168.79,"open":170.32,"volume":1841400},{"timestamp":1676298600,"date":"2023-02-13","index":12175,"close":173.32,"high":173.5,"low":170.33,"open":170.99,"volume":2432600},{"timestamp":1676385000,"date":"2023-02-14","index":12176,"close":171.17,"high":172.98,"low":168.84,"open":171.55,"volume":2418400},{"timestamp":1676471400,"date":"2023-02-15","index":12177,"close":176.02,"high":176.29,"low":169.95,"open":170.01,"volume":2954400},{"timestamp":1676557800,"date":"2023-02-16","index":12178,"close":174.54,"high":177.29,"low":173.77,"open":174.2,"volume":2318700},{"timestamp":1676644200,"date":"2023-02-17","index":12179,"close":173.22,"high":173.52,"low":170.89,"open":173.35,"volume":2678100},{"timestamp":1676989800,"date":"2023-02-21","index":12180,"close":166.22,"high":170.99,"low":166.17,"open":169.52,"volume":4133600},{"timestamp":1677076200,"date":"2023-02-22","index":12181,"close":165.72,"high":169.3,"low":165.2,"open":165.6,"volume":2941000},{"timestamp":1677162600,"date":"2023-02-23","index":12182,"close":165.5,"high":165.9,"low":161.87,"open":165.9,"volume":2718500},{"timestamp":1677249000,"date":"2023-02-24","index":12183,"close":166.96,"high":167.43,"low":163,"open":164.08,"volume":2888800},{"timestamp":1677508200,"date":"2023-02-27","index":12184,"close":166.81,"high":169.87,"low":165.48,"open":168.67,"volume":5245000}],"post":[{"timestamp":1677594600,"date":"2023-02-28","index":12185,"close":168.5,"high":172.67,"low":167.1,"open":168.73,"volume":10669300},{"timestamp":1677681000,"date":"2023-03-01","index":12186,"close":162.4,"high":168.4,"low":160.8,"open":168.16,"volume":5835700},{"timestamp":1677767400,"date":"2023-03-02","index":12187,"close":165.94,"high":165.99,"low":160.95,"open":161.21,"volume":2829200},{"timestamp":1677853800,"date":"2023-03-03","index":12188,"close":166,"high":166.21,"low":164.32,"open":166.15,"volume":2318600},{"timestamp":1678113000,"date":"2023-03-06","index":12189,"close":165.2,"high":166.76,"low":164.52,"open":166.59,"volume":2220900},{"timestamp":1678199400,"date":"2023-03-07","index":12190,"close":162.82,"high":166.62,"low":162.58,"open":165.83,"volume":2410800},{"timestamp":1678285800,"date":"2023-03-08","index":12191,"close":163.51,"high":163.73,"low":162.17,"open":162.9,"volume":1752700},{"timestamp":1678372200,"date":"2023-03-09","index":12192,"close":160.64,"high":164.7,"low":160.47,"open":164.31,"volume":1872200},{"timestamp":1678458600,"date":"2023-03-10","index":12193,"close":158.18,"high":161.87,"low":157.51,"open":160.27,"volume":2754200},{"timestamp":1678714200,"date":"2023-03-13","index":12194,"close":157.92,"high":160.73,"low":156.23,"open":156.32,"volume":2342500},{"timestamp":1678800600,"date":"2023-03-14","index":12195,"close":158.37,"high":160.32,"low":156.55,"open":159.77,"volume":2574200}]},{"date":"2022-11-16","estimated":2.13,"reported":1.54,"pre":[{"timestamp":1667309400,"date":"2022-11-01","index":12105,"close":164.59,"high":166.98,"low":162.57,"open":166.44,"volume":3051000},{"timestamp":1667395800,"date":"2022-11-02","index":12106,"close":160.2,"high":165.89,"low":160.08,"open":164.58,"volume":3377900},{"timestamp":1667482200,"date":"2022-11-03","index":12107,"close":159.8,"high":160.79,"low":157.75,"open":157.98,"volume":3041600},{"timestamp":1667568600,"date":"2022-11-04","index":12108,"close":159.63,"high":162.75,"low":156.26,"open":162.41,"volume":2653500},{"timestamp":1667831400,"date":"2022-11-07","index":12109,"close":159.87,"high":161.41,"low":158,"open":161.24,"volume":2424100},{"timestamp":1667917800,"date":"2022-11-08","index":12110,"close":161.62,"high":164.66,"low":159.81,"open":161.32,"volume":3284600},{"timestamp":1668004200,"date":"2022-11-09","index":12111,"close":152.99,"high":161.59,"low":152.5,"open":161.08,"volume":4018400},{"timestamp":1668090600,"date":"2022-11-10","index":12112,"close":164.38,"high":164.55,"low":158.39,"open":158.94,"volume":4962900},{"timestamp":1668177000,"date":"2022-11-11","index":12113,"close":173.32,"high":174.83,"low":164.95,"open":165.12,"volume":5828300},{"timestamp":1668436200,"date":"2022-11-14","index":12114,"close":173.26,"high":176.8,"low":172.35,"open":172.64,"volume":5753800},{"timestamp":1668522600,"date":"2022-11-15","index":12115,"close":178.98,"high":180.46,"low":176.9,"open":177,"volume":8606000}],"post":[{"timestamp":1668609000,"date":"2022-11-16","index":12116,"close":155.47,"high":158.49,"low":148.75,"open":149.85,"volume":36731500},{"timestamp":1668695400,"date":"2022-11-17","index":12117,"close":162.01,"high":162.18,"low":152.72,"open":153.48,"volume":11300500},{"timestamp":1668781800,"date":"2022-11-18","index":12118,"close":162.88,"high":164.7,"low":160,"open":161.98,"volume":7280900},{"timestamp":1669041000,"date":"2022-11-21","index":12119,"close":158.02,"high":161.93,"low":156.77,"open":161.08,"volume":5964700},{"timestamp":1669127400,"date":"2022-11-22","index":12120,"close":157.86,"high":159.91,"low":155.75,"open":158.79,"volume":6364100},{"timestamp":1669213800,"date":"2022-11-23","index":12121,"close":163.41,"high":164.14,"low":158.25,"open":158.48,"volume":4833500},{"timestamp":1669386600,"date":"2022-11-25","index":12122,"close":163.38,"high":163.96,"low":161.6,"open":163.5,"volume":1883000},{"timestamp":1669645800,"date":"2022-11-28","index":12123,"close":165.37,"high":166.89,"low":162.81,"open":162.81,"volume":4624100},{"timestamp":1669732200,"date":"2022-11-29","index":12124,"close":166.37,"high":166.97,"low":161.51,"open":164.43,"volume":5231700},{"timestamp":1669818600,"date":"2022-11-30","index":12125,"close":167.07,"high":167.23,"low":162.74,"open":165.88,"volume":11376700},{"timestamp":1669905000,"date":"2022-12-01","index":12126,"close":165.03,"high":167.43,"low":163.05,"open":166.47,"volume":4989200}]},{"date":"2022-08-17","estimated":0.72,"reported":0.39,"pre":[{"timestamp":1659447000,"date":"2022-08-02","index":12041,"close":163.48,"high":166.33,"low":163.29,"open":164.52,"volume":3109400},{"timestamp":1659533400,"date":"2022-08-03","index":12042,"close":167.92,"high":169.65,"low":164.38,"open":164.38,"volume":4057000},{"timestamp":1659619800,"date":"2022-08-04","index":12043,"close":166.56,"high":168.5,"low":165.73,"open":167.63,"volume":3157600},{"timestamp":1659706200,"date":"2022-08-05","index":12044,"close":166.13,"high":166.9,"low":164.4,"open":165.05,"volume":2205400},{"timestamp":1659965400,"date":"2022-08-08","index":12045,"close":166.97,"high":170.99,"low":166.43,"open":166.66,"volume":2806400},{"timestamp":1660051800,"date":"2022-08-09","index":12046,"close":165.12,"high":166.08,"low":163.91,"open":165.77,"volume":2608600},{"timestamp":1660138200,"date":"2022-08-10","index":12047,"close":169.67,"high":172.93,"low":167.75,"open":169.04,"volume":4539900},{"timestamp":1660224600,"date":"2022-08-11","index":12048,"close":169.6,"high":172.99,"low":168.88,"open":171.07,"volume":4278800},{"timestamp":1660311000,"date":"2022-08-12","index":12049,"close":172.48,"high":172.49,"low":170.05,"open":171.07,"volume":2357300},{"timestamp":1660570200,"date":"2022-08-15","index":12050,"close":173.39,"high":174.16,"low":170.2,"open":171.83,"volume":3788600},{"timestamp":1660656600,"date":"2022-08-16","index":12051,"close":180.19,"high":183.89,"low":175.56,"open":177.11,"volume":9057600}],"post":[{"timestamp":1660743000,"date":"2022-08-17","index":12052,"close":175.34,"high":177.99,"low":170.83,"open":174.16,"volume":13409000},{"timestamp":1660829400,"date":"2022-08-18","index":12053,"close":173.05,"high":175.14,"low":171.58,"open":173.98,"volume":4241300},{"timestamp":1660915800,"date":"2022-08-19","index":12054,"close":167.04,"high":171.92,"low":166.79,"open":171.83,"volume":5015800},{"timestamp":1661175000,"date":"2022-08-22","index":12055,"close":161.96,"high":165.98,"low":161.36,"open":165.07,"volume":4630100},{"timestamp":1661261400,"date":"2022-08-23","index":12056,"close":161.97,"high":162.82,"low":160.15,"open":161.94,"volume":3795100},{"timestamp":1661347800,"date":"2022-08-24","index":12057,"close":163.13,"high":164.54,"low":159.72,"open":162.07,"volume":3407100},{"timestamp":1661434200,"date":"2022-08-25","index":12058,"close":167.5,"high":167.55,"low":161.6,"open":162.63,"volume":3071400},{"timestamp":1661520600,"date":"2022-08-26","index":12059,"close":160.62,"high":168.12,"low":160.6,"open":168.01,"volume":3607600},{"timestamp":1661779800,"date":"2022-08-29","index":12060,"close":158.69,"high":160.45,"low":158.16,"open":159.25,"volume":2531100},{"timestamp":1661866200,"date":"2022-08-30","index":12061,"close":160.78,"high":161.09,"low":157.18,"open":158.7,"volume":3249700},{"timestamp":1661952600,"date":"2022-08-31","index":12062,"close":160.34,"high":161.31,"low":158.26,"open":161.25,"volume":4901300}]},{"date":"2022-05-18","estimated":3.07,"reported":2.19,"pre":[{"timestamp":1651584600,"date":"2022-05-03","index":11979,"close":232.54,"high":234.49,"low":229.5,"open":231.04,"volume":3027600},{"timestamp":1651671000,"date":"2022-05-04","index":11980,"close":237.43,"high":238.59,"low":229.14,"open":231.85,"volume":3256300},{"timestamp":1651757400,"date":"2022-05-05","index":11981,"close":230.76,"high":235.86,"low":228.3,"open":235.61,"volume":3466500},{"timestamp":1651843800,"date":"2022-05-06","index":11982,"close":225.21,"high":229.66,"low":222.65,"open":225.85,"volume":3683300},{"timestamp":1652103000,"date":"2022-05-09","index":11983,"close":224.2,"high":228.18,"low":222.32,"open":223.2,"volume":4672300},{"timestamp":1652189400,"date":"2022-05-10","index":11984,"close":219.11,"high":228.75,"low":216.69,"open":226.59,"volume":3748000},{"timestamp":1652275800,"date":"2022-05-11","index":11985,"close":213.49,"high":220.92,"low":212.38,"open":219.4,"volume":3193600},{"timestamp":1652362200,"date":"2022-05-12","index":11986,"close":217.27,"high":220.82,"low":213.06,"open":213.36,"volume":3547400},{"timestamp":1652448600,"date":"2022-05-13","index":11987,"close":219.73,"high":223.3,"low":217.81,"open":219.99,"volume":3146700},{"timestamp":1652707800,"date":"2022-05-16","index":11988,"close":219.25,"high":221.65,"low":216.27,"open":220.11,"volume":3345600},{"timestamp":1652794200,"date":"2022-05-17","index":11989,"close":215.28,"high":215.58,"low":209.13,"open":210.63,"volume":6641600}],"post":[{"timestamp":1652880600,"date":"2022-05-18","index":11990,"close":161.61,"high":168,"low":155.2,"open":163.07,"volume":50936800},{"timestamp":1652967000,"date":"2022-05-19","index":11991,"close":153.43,"high":161.43,"low":151.28,"open":161.27,"volume":23319000},{"timestamp":1653053400,"date":"2022-05-20","index":11992,"close":155.36,"high":155.8,"low":150.89,"open":153.62,"volume":12300200},{"timestamp":1653312600,"date":"2022-05-23","index":11993,"close":153.9,"high":156.11,"low":153.28,"open":154.99,"volume":7700100},{"timestamp":1653399000,"date":"2022-05-24","index":11994,"close":149.95,"high":152.09,"low":145.51,"open":151.58,"volume":10936600},{"timestamp":1653485400,"date":"2022-05-25","index":11995,"close":156.42,"high":156.98,"low":149.52,"open":150.24,"volume":8107700},{"timestamp":1653571800,"date":"2022-05-26","index":11996,"close":163.2,"high":163.33,"low":157.85,"open":157.98,"volume":7369700},{"timestamp":1653658200,"date":"2022-05-27","index":11997,"close":167.14,"high":167.2,"low":163.2,"open":163.24,"volume":6315500},{"timestamp":1654003800,"date":"2022-05-31","index":11998,"close":161.88,"high":166.79,"low":161.43,"open":166.51,"volume":8942100},{"timestamp":1654090200,"date":"2022-06-01","index":11999,"close":156.52,"high":163.16,"low":156.48,"open":161.88,"volume":4480900},{"timestamp":1654176600,"date":"2022-06-02","index":12000,"close":160.91,"high":161.06,"low":156.08,"open":156.56,"volume":4366000}]},{"date":"2022-03-01","estimated":2.86,"reported":3.19,"pre":[{"timestamp":1644589800,"date":"2022-02-11","index":11924,"close":211.56,"high":214.75,"low":210.79,"open":214.16,"volume":2852400},{"timestamp":1644849000,"date":"2022-02-14","index":11925,"close":208.57,"high":211.5,"low":205.71,"open":211.19,"volume":4066700},{"timestamp":1644935400,"date":"2022-02-15","index":11926,"close":207.18,"high":209.32,"low":205.8,"open":209.32,"volume":4739300},{"timestamp":1645021800,"date":"2022-02-16","index":11927,"close":207.81,"high":208.85,"low":204.8,"open":206.88,"volume":3340600},{"timestamp":1645108200,"date":"2022-02-17","index":11928,"close":204,"high":206.95,"low":203.87,"open":206.59,"volume":3865900},{"timestamp":1645194600,"date":"2022-02-18","index":11929,"close":204.39,"high":206.63,"low":203.48,"open":204.52,"volume":3321700},{"timestamp":1645540200,"date":"2022-02-22","index":11930,"close":196.35,"high":203.18,"low":194.5,"open":202.63,"volume":5621300},{"timestamp":1645626600,"date":"2022-02-23","index":11931,"close":189.9,"high":197.87,"low":189.61,"open":196.9,"volume":4471300},{"timestamp":1645713000,"date":"2022-02-24","index":11932,"close":191.55,"high":191.76,"low":184,"open":184.49,"volume":3917700},{"timestamp":1645799400,"date":"2022-02-25","index":11933,"close":199.22,"high":199.5,"low":191.32,"open":191.51,"volume":4098500},{"timestamp":1646058600,"date":"2022-02-28","index":11934,"close":199.77,"high":201.18,"low":195.84,"open":197.36,"volume":6192200}],"post":[{"timestamp":1646145000,"date":"2022-03-01","index":11935,"close":219.43,"high":227.1,"low":218.55,"open":226.83,"volume":15776100},{"timestamp":1646231400,"date":"2022-03-02","index":11936,"close":224.9,"high":226.12,"low":218.66,"open":222,"volume":6357700},{"timestamp":1646317800,"date":"2022-03-03","index":11937,"close":223.84,"high":229.19,"low":222.37,"open":226.12,"volume":4604600},{"timestamp":1646404200,"date":"2022-03-04","index":11938,"close":224.1,"high":225.09,"low":221.64,"open":222.73,"volume":3996100},{"timestamp":1646663400,"date":"2022-03-07","index":11939,"close":211.04,"high":224.61,"low":210.57,"open":224.1,"volume":5743400},{"timestamp":1646749800,"date":"2022-03-08","index":11940,"close":208.81,"high":213.91,"low":206.7,"open":211.23,"volume":4463200},{"timestamp":1646836200,"date":"2022-03-09","index":11941,"close":216,"high":218.42,"low":213.44,"open":213.72,"volume":3183200},{"timestamp":1646922600,"date":"2022-03-10","index":11942,"close":214.78,"high":215.48,"low":210.08,"open":213.6,"volume":3155300},{"timestamp":1647009000,"date":"2022-03-11","index":11943,"close":206.97,"high":216.53,"low":206.8,"open":215.66,"volume":4042600},{"timestamp":1647264600,"date":"2022-03-14","index":11944,"close":208.76,"high":210.91,"low":204.95,"open":208.21,"volume":3168500},{"timestamp":1647351000,"date":"2022-03-15","index":11945,"close":215.35,"high":216.2,"low":210.51,"open":210.51,"volume":2866700}]},{"date":"2021-11-17","estimated":2.83,"reported":3.03,"pre":[{"timestamp":1635859800,"date":"2021-11-02","index":11854,"close":260.26,"high":261.2,"low":258.54,"open":259.03,"volume":2228000},{"timestamp":1635946200,"date":"2021-11-03","index":11855,"close":260.41,"high":260.65,"low":256.72,"open":258.7,"volume":2397300},{"timestamp":1636032600,"date":"2021-11-04","index":11856,"close":260.44,"high":262.51,"low":259.42,"open":260.66,"volume":3031000},{"timestamp":1636119000,"date":"2021-11-05","index":11857,"close":254.27,"high":261.24,"low":252.81,"open":261,"volume":4060300},{"timestamp":1636381800,"date":"2021-11-08","index":11858,"close":253.33,"high":256.1,"low":252.03,"open":253.25,"volume":2523100},{"timestamp":1636468200,"date":"2021-11-09","index":11859,"close":255.16,"high":255.42,"low":252.57,"open":252.78,"volume":2346800},{"timestamp":1636554600,"date":"2021-11-10","index":11860,"close":254.05,"high":256,"low":252.65,"open":254.03,"volume":2093100},{"timestamp":1636641000,"date":"2021-11-11","index":11861,"close":256.01,"high":256.58,"low":253.7,"open":254.27,"volume":2199400},{"timestamp":1636727400,"date":"2021-11-12","index":11862,"close":260.02,"high":261.87,"low":256.68,"open":257.38,"volume":2497600},{"timestamp":1636986600,"date":"2021-11-15","index":11863,"close":264.33,"high":268.98,"low":261.4,"open":262.79,"volume":4852400},{"timestamp":1637073000,"date":"2021-11-16","index":11864,"close":266.39,"high":267.53,"low":262.74,"open":263,"volume":4355800}],"post":[{"timestamp":1637159400,"date":"2021-11-17","index":11865,"close":253.8,"high":257.17,"low":251.47,"open":253.99,"volume":11855900},{"timestamp":1637245800,"date":"2021-11-18","index":11866,"close":252.05,"high":256.64,"low":249.65,"open":256.09,"volume":5786300},{"timestamp":1637332200,"date":"2021-11-19","index":11867,"close":250.7,"high":253.88,"low":250.41,"open":251.1,"volume":3960900},{"timestamp":1637591400,"date":"2021-11-22","index":11868,"close":244.57,"high":251.68,"low":241.21,"open":251.43,"volume":5568900},{"timestamp":1637677800,"date":"2021-11-23","index":11869,"close":249.18,"high":249.72,"low":243.43,"open":245.65,"volume":4053400},{"timestamp":1637764200,"date":"2021-11-24","index":11870,"close":248.76,"high":249.62,"low":246.12,"open":247.9,"volume":3052000},{"timestamp":1637937000,"date":"2021-11-26","index":11871,"close":246.57,"high":251.46,"low":245.78,"open":248.69,"volume":3180900},{"timestamp":1638196200,"date":"2021-11-29","index":11872,"close":249.16,"high":251.58,"low":247.01,"open":248.54,"volume":3027600},{"timestamp":1638282600,"date":"2021-11-30","index":11873,"close":243.84,"high":246.99,"low":242.24,"open":246.36,"volume":7907900},{"timestamp":1638369000,"date":"2021-12-01","index":11874,"close":240.39,"high":248.4,"low":240.23,"open":245.68,"volume":3851600},{"timestamp":1638455400,"date":"2021-12-02","index":11875,"close":245.5,"high":246.62,"low":241.39,"open":241.89,"volume":3684000}]},{"date":"2021-08-18","estimated":3.49,"reported":3.64,"pre":[{"timestamp":1627997400,"date":"2021-08-03","index":11790,"close":262.2,"high":263.3,"low":257.96,"open":258.11,"volume":2545000},{"timestamp":1628083800,"date":"2021-08-04","index":11791,"close":260.53,"high":262.89,"low":260.24,"open":261.2,"volume":2397200},{"timestamp":1628170200,"date":"2021-08-05","index":11792,"close":261.4,"high":262.71,"low":259.98,"open":261.77,"volume":2202900},{"timestamp":1628256600,"date":"2021-08-06","index":11793,"close":260.09,"high":262.99,"low":259.34,"open":261.93,"volume":2441900},{"timestamp":1628515800,"date":"2021-08-09","index":11794,"close":262.41,"high":262.79,"low":260.08,"open":260.1,"volume":2508800},{"timestamp":1628602200,"date":"2021-08-10","index":11795,"close":264.07,"high":265.75,"low":262.01,"open":262.97,"volume":3369800},{"timestamp":1628688600,"date":"2021-08-11","index":11796,"close":263.01,"high":267.06,"low":262.45,"open":264.55,"volume":2939000},{"timestamp":1628775000,"date":"2021-08-12","index":11797,"close":261.88,"high":264.6,"low":261.05,"open":263.95,"volume":2266400},{"timestamp":1628861400,"date":"2021-08-13","index":11798,"close":261.54,"high":263.7,"low":260.62,"open":262.69,"volume":3070400},{"timestamp":1629120600,"date":"2021-08-16","index":11799,"close":263.15,"high":263.49,"low":256.75,"open":260.09,"volume":3397400},{"timestamp":1629207000,"date":"2021-08-17","index":11800,"close":254.65,"high":260.45,"low":252.05,"open":260.45,"volume":6620500}],"post":[{"timestamp":1629293400,"date":"2021-08-18","index":11801,"close":247.58,"high":255.79,"low":246.25,"open":248.99,"volume":8908000},{"timestamp":1629379800,"date":"2021-08-19","index":11802,"close":245.41,"high":249.53,"low":244.4,"open":244.53,"volume":5067600},{"timestamp":1629466200,"date":"2021-08-20","index":11803,"close":253.4,"high":253.98,"low":246.62,"open":246.67,"volume":4146100},{"timestamp":1629725400,"date":"2021-08-23","index":11804,"close":252.53,"high":255.22,"low":252.34,"open":254.26,"volume":2952900},{"timestamp":1629811800,"date":"2021-08-24","index":11805,"close":250.65,"high":253.5,"low":250.28,"open":253.5,"volume":2466600},{"timestamp":1629898200,"date":"2021-08-25","index":11806,"close":251.15,"high":252.26,"low":249.41,"open":250.5,"volume":2438100},{"timestamp":1629984600,"date":"2021-08-26","index":11807,"close":248.96,"high":250.51,"low":247.3,"open":250.43,"volume":2919900},{"timestamp":1630071000,"date":"2021-08-27","index":11808,"close":249.18,"high":250.47,"low":247.68,"open":248.15,"volume":2661100},{"timestamp":1630330200,"date":"2021-08-30","index":11809,"close":249.36,"high":251.38,"low":249.15,"open":249.21,"volume":2092700},{"timestamp":1630416600,"date":"2021-08-31","index":11810,"close":246.98,"high":249.6,"low":245.42,"open":249.15,"volume":3966000},{"timestamp":1630503000,"date":"2021-09-01","index":11811,"close":246.37,"high":247.55,"low":244.26,"open":247,"volume":2862700}]},{"date":"2021-05-19","estimated":2.25,"reported":3.69,"pre":[{"timestamp":1620135000,"date":"2021-05-04","index":11727,"close":211.61,"high":211.84,"low":209.1,"open":209.61,"volume":2203300},{"timestamp":1620221400,"date":"2021-05-05","index":11728,"close":212.41,"high":213.66,"low":211.68,"open":212.65,"volume":2509000},{"timestamp":1620307800,"date":"2021-05-06","index":11729,"close":213,"high":213.92,"low":211.94,"open":213.66,"volume":2226000},{"timestamp":1620394200,"date":"2021-05-07","index":11730,"close":214.71,"high":215.39,"low":212.81,"open":213.29,"volume":2298500},{"timestamp":1620653400,"date":"2021-05-10","index":11731,"close":214.03,"high":217.39,"low":213.72,"open":215.51,"volume":3092700},{"timestamp":1620739800,"date":"2021-05-11","index":11732,"close":209.24,"high":212.76,"low":206.95,"open":212.52,"volume":3297100},{"timestamp":1620826200,"date":"2021-05-12","index":11733,"close":202.96,"high":208.68,"low":202.76,"open":207.96,"volume":3857300},{"timestamp":1620912600,"date":"2021-05-13","index":11734,"close":208.61,"high":210.13,"low":203.89,"open":204.22,"volume":3132300},{"timestamp":1620999000,"date":"2021-05-14","index":11735,"close":211.16,"high":212.26,"low":209.43,"open":210.21,"volume":2650300},{"timestamp":1621258200,"date":"2021-05-17","index":11736,"close":210.02,"high":213.64,"low":209.36,"open":212.84,"volume":2583700},{"timestamp":1621344600,"date":"2021-05-18","index":11737,"close":206.43,"high":211.68,"low":206.21,"open":211.21,"volume":4794900}],"post":[{"timestamp":1621431000,"date":"2021-05-19","index":11738,"close":219.01,"high":219.82,"low":209.8,"open":210.31,"volume":13378700},{"timestamp":1621517400,"date":"2021-05-20","index":11739,"close":221.79,"high":222.8,"low":217.07,"open":218.28,"volume":7086300},{"timestamp":1621603800,"date":"2021-05-21","index":11740,"close":225.09,"high":227.08,"low":221.86,"open":222.21,"volume":5084800},{"timestamp":1621863000,"date":"2021-05-24","index":11741,"close":225.41,"high":228.5,"low":225.33,"open":226.34,"volume":3821000},{"timestamp":1621949400,"date":"2021-05-25","index":11742,"close":225.3,"high":227.27,"low":223.26,"open":225.55,"volume":4103000},{"timestamp":1622035800,"date":"2021-05-26","index":11743,"close":227.11,"high":227.95,"low":225.99,"open":226.17,"volume":3186800},{"timestamp":1622122200,"date":"2021-05-27","index":11744,"close":227.37,"high":228.84,"low":226.05,"open":227.93,"volume":6623100},{"timestamp":1622208600,"date":"2021-05-28","index":11745,"close":226.92,"high":228.35,"low":226.18,"open":228,"volume":2632400},{"timestamp":1622554200,"date":"2021-06-01","index":11746,"close":227.27,"high":228.79,"low":226.05,"open":227.56,"volume":3426400},{"timestamp":1622640600,"date":"2021-06-02","index":11747,"close":228.38,"high":229.14,"low":226.15,"open":226.41,"volume":3331400},{"timestamp":1622727000,"date":"2021-06-03","index":11748,"close":229.18,"high":230.23,"low":227.01,"open":228.34,"volume":3155400}]},{"date":"2021-03-02","estimated":2.54,"reported":2.67,"pre":[{"timestamp":1613140200,"date":"2021-02-12","index":11672,"close":191.43,"high":191.87,"low":190.2,"open":191.05,"volume":1821500},{"timestamp":1613485800,"date":"2021-02-16","index":11673,"close":190.59,"high":192.58,"low":190.15,"open":191.14,"volume":2500300},{"timestamp":1613572200,"date":"2021-02-17","index":11674,"close":193.6,"high":194.22,"low":189.1,"open":189.2,"volume":3459300},{"timestamp":1613658600,"date":"2021-02-18","index":11675,"close":191.41,"high":191.56,"low":188,"open":188.27,"volume":2983500},{"timestamp":1613745000,"date":"2021-02-19","index":11676,"close":188.82,"high":192.45,"low":188.36,"open":191.95,"volume":3120100},{"timestamp":1614004200,"date":"2021-02-22","index":11677,"close":188.99,"high":190.41,"low":187.62,"open":188.12,"volume":2152600},{"timestamp":1614090600,"date":"2021-02-23","index":11678,"close":186.36,"high":188.73,"low":184.11,"open":188.09,"volume":2828100},{"timestamp":1614177000,"date":"2021-02-24","index":11679,"close":187.08,"high":187.73,"low":184.3,"open":186.02,"volume":3738400},{"timestamp":1614263400,"date":"2021-02-25","index":11680,"close":185.08,"high":190.3,"low":184.58,"open":188.52,"volume":4355600},{"timestamp":1614349800,"date":"2021-02-26","index":11681,"close":183.44,"high":186.83,"low":182.18,"open":186.15,"volume":4340400},{"timestamp":1614609000,"date":"2021-03-01","index":11682,"close":186.09,"high":187.58,"low":184.85,"open":185.95,"volume":3683500}],"post":[{"timestamp":1614695400,"date":"2021-03-02","index":11683,"close":173.49,"high":193.58,"low":172.17,"open":188.01,"volume":22090500},{"timestamp":1614781800,"date":"2021-03-03","index":11684,"close":173.61,"high":176.87,"low":172.59,"open":175,"volume":8285300},{"timestamp":1614868200,"date":"2021-03-04","index":11685,"close":169.82,"high":174.61,"low":166.83,"open":172.37,"volume":7111700},{"timestamp":1614954600,"date":"2021-03-05","index":11686,"close":172.61,"high":174.98,"low":167.05,"open":170.28,"volume":6008100},{"timestamp":1615213800,"date":"2021-03-08","index":11687,"close":176.87,"high":178.47,"low":173.6,"open":175.27,"volume":4558600},{"timestamp":1615300200,"date":"2021-03-09","index":11688,"close":179.18,"high":180.74,"low":177.2,"open":178.32,"volume":3752400},{"timestamp":1615386600,"date":"2021-03-10","index":11689,"close":178.58,"high":181.63,"low":178.09,"open":179.97,"volume":3314800},{"timestamp":1615473000,"date":"2021-03-11","index":11690,"close":179.32,"high":180.09,"low":177.4,"open":179.15,"volume":3045200},{"timestamp":1615559400,"date":"2021-03-12","index":11691,"close":180.01,"high":180.35,"low":178.56,"open":179.9,"volume":2441900},{"timestamp":1615815000,"date":"2021-03-15","index":11692,"close":181.1,"high":181.79,"low":178.57,"open":180.44,"volume":3453100},{"timestamp":1615901400,"date":"2021-03-16","index":11693,"close":180.21,"high":180.69,"low":178.12,"open":179.96,"volume":3437300}]},{"date":"2020-11-18","estimated":1.6,"reported":2.79,"pre":[{"timestamp":1604413800,"date":"2020-11-03","index":11603,"close":156.73,"high":158.71,"low":155.43,"open":156.32,"volume":2545400},{"timestamp":1604500200,"date":"2020-11-04","index":11604,"close":156.62,"high":159.49,"low":155.25,"open":157.22,"volume":3156600},{"timestamp":1604586600,"date":"2020-11-05","index":11605,"close":158.63,"high":159.87,"low":156.54,"open":159.74,"volume":3114900},{"timestamp":1604673000,"date":"2020-11-06","index":11606,"close":161.5,"high":161.9,"low":158.53,"open":158.65,"volume":3498000},{"timestamp":1604932200,"date":"2020-11-09","index":11607,"close":154.91,"high":163.16,"low":154.75,"open":163.15,"volume":5092800},{"timestamp":1605018600,"date":"2020-11-10","index":11608,"close":158.07,"high":159.06,"low":156.56,"open":157.04,"volume":3577900},{"timestamp":1605105000,"date":"2020-11-11","index":11609,"close":159.69,"high":162.57,"low":158.75,"open":159.45,"volume":3336500},{"timestamp":1605191400,"date":"2020-11-12","index":11610,"close":159.53,"high":160.99,"low":158.64,"open":159.67,"volume":2708500},{"timestamp":1605277800,"date":"2020-11-13","index":11611,"close":162.88,"high":163.45,"low":160.6,"open":160.99,"volume":2765800},{"timestamp":1605537000,"date":"2020-11-16","index":11612,"close":165.18,"high":165.99,"low":163.35,"open":165,"volume":5035600},{"timestamp":1605623400,"date":"2020-11-17","index":11613,"close":163.04,"high":164.71,"low":160.51,"open":164,"volume":6299900}],"post":[{"timestamp":1605709800,"date":"2020-11-18","index":11614,"close":166.85,"high":172.12,"low":164.55,"open":165.94,"volume":13092300},{"timestamp":1605796200,"date":"2020-11-19","index":11615,"close":171.37,"high":173.44,"low":167.9,"open":168.71,"volume":6834900},{"timestamp":1605882600,"date":"2020-11-20","index":11616,"close":172.31,"high":174.41,"low":171.45,"open":172.22,"volume":6652900},{"timestamp":1606141800,"date":"2020-11-23","index":11617,"close":177.56,"high":179.02,"low":173.59,"open":174.25,"volume":5755700},{"timestamp":1606228200,"date":"2020-11-24","index":11618,"close":177.86,"high":179.84,"low":177.1,"open":179.76,"volume":4688400},{"timestamp":1606314600,"date":"2020-11-25","index":11619,"close":179.82,"high":180.48,"low":177.35,"open":177.73,"volume":3780700},{"timestamp":1606487400,"date":"2020-11-27","index":11620,"close":179.77,"high":181.11,"low":178.95,"open":180.81,"volume":2371900},{"timestamp":1606746600,"date":"2020-11-30","index":11621,"close":179.53,"high":180.07,"low":176.24,"open":178.25,"volume":8010000},{"timestamp":1606833000,"date":"2020-12-01","index":11622,"close":179.05,"high":181.17,"low":177.1,"open":179.81,"volume":5034900},{"timestamp":1606919400,"date":"2020-12-02","index":11623,"close":176.41,"high":178.21,"low":175.47,"open":178.02,"volume":3109300},{"timestamp":1607005800,"date":"2020-12-03","index":11624,"close":174.92,"high":176.47,"low":173.78,"open":176.47,"volume":4214600}]},{"date":"2020-08-19","estimated":1.62,"reported":3.38,"pre":[{"timestamp":1596547800,"date":"2020-08-04","index":11539,"close":130.45,"high":130.77,"low":127.58,"open":127.93,"volume":3924500},{"timestamp":1596634200,"date":"2020-08-05","index":11540,"close":129.37,"high":131.93,"low":128.66,"open":130.75,"volume":3688800},{"timestamp":1596720600,"date":"2020-08-06","index":11541,"close":129.01,"high":129.93,"low":128.13,"open":129.5,"volume":1979900},{"timestamp":1596807000,"date":"2020-08-07","index":11542,"close":131.75,"high":131.88,"low":129,"open":129.24,"volume":2303100},{"timestamp":1597066200,"date":"2020-08-10","index":11543,"close":132.94,"high":134.11,"low":131.25,"open":132.07,"volume":3002900},{"timestamp":1597152600,"date":"2020-08-11","index":11544,"close":131.72,"high":134.59,"low":131.35,"open":133.71,"volume":3915900},{"timestamp":1597239000,"date":"2020-08-12","index":11545,"close":134.6,"high":135.11,"low":132.77,"open":135.11,"volume":4860900},{"timestamp":1597325400,"date":"2020-08-13","index":11546,"close":134.81,"high":134.94,"low":133.61,"open":133.99,"volume":2324800},{"timestamp":1597411800,"date":"2020-08-14","index":11547,"close":136.53,"high":137,"low":135.22,"open":135.92,"volume":3180900},{"timestamp":1597671000,"date":"2020-08-17","index":11548,"close":138.24,"high":138.69,"low":137.4,"open":137.98,"volume":4632300},{"timestamp":1597757400,"date":"2020-08-18","index":11549,"close":136.9,"high":137.97,"low":134.67,"open":137.01,"volume":5756800}],"post":[{"timestamp":1597843800,"date":"2020-08-19","index":11550,"close":154.22,"high":154.69,"low":146.54,"open":148.5,"volume":40211800},{"timestamp":1597930200,"date":"2020-08-20","index":11551,"close":152.24,"high":156.1,"low":151.72,"open":154.93,"volume":12046000},{"timestamp":1598016600,"date":"2020-08-21","index":11552,"close":153.63,"high":155.61,"low":152.13,"open":152.33,"volume":7061400},{"timestamp":1598275800,"date":"2020-08-24","index":11553,"close":153.24,"high":154.62,"low":152.63,"open":154.5,"volume":4355300},{"timestamp":1598362200,"date":"2020-08-25","index":11554,"close":152.85,"high":154.28,"low":152.36,"open":154.15,"volume":2984400},{"timestamp":1598448600,"date":"2020-08-26","index":11555,"close":152.71,"high":153.57,"low":152.09,"open":152.75,"volume":3061600},{"timestamp":1598535000,"date":"2020-08-27","index":11556,"close":150.31,"high":152.75,"low":149.67,"open":152.66,"volume":3773100},{"timestamp":1598621400,"date":"2020-08-28","index":11557,"close":150.85,"high":151.67,"low":149.6,"open":150.31,"volume":2835600},{"timestamp":1598880600,"date":"2020-08-31","index":11558,"close":151.21,"high":151.91,"low":150.32,"open":151.14,"volume":3025600},{"timestamp":1598967000,"date":"2020-09-01","index":11559,"close":150.55,"high":151.77,"low":150.12,"open":150.61,"volume":3603500},{"timestamp":1599053400,"date":"2020-09-02","index":11560,"close":149.84,"high":150.87,"low":148.42,"open":150.5,"volume":4128200}]},{"date":"2020-05-20","estimated":0.4,"reported":0.59,"pre":[{"timestamp":1588685400,"date":"2020-05-05","index":11476,"close":111.76,"high":113.38,"low":110.47,"open":111.7,"volume":4201100},{"timestamp":1588771800,"date":"2020-05-06","index":11477,"close":113.58,"high":115.62,"low":112.56,"open":112.89,"volume":4913900},{"timestamp":1588858200,"date":"2020-05-07","index":11478,"close":113.36,"high":115.29,"low":113.1,"open":114.76,"volume":3689800},{"timestamp":1588944600,"date":"2020-05-08","index":11479,"close":115.83,"high":116.83,"low":114.12,"open":114.71,"volume":4266900},{"timestamp":1589203800,"date":"2020-05-11","index":11480,"close":120.18,"high":120.74,"low":115.93,"open":116.82,"volume":5996300},{"timestamp":1589290200,"date":"2020-05-12","index":11481,"close":119.39,"high":122.95,"low":119.39,"open":121,"volume":4897000},{"timestamp":1589376600,"date":"2020-05-13","index":11482,"close":119.14,"high":120.63,"low":118.14,"open":119.45,"volume":4677900},{"timestamp":1589463000,"date":"2020-05-14","index":11483,"close":119.94,"high":120.83,"low":117.12,"open":117.94,"volume":5635600},{"timestamp":1589549400,"date":"2020-05-15","index":11484,"close":120.94,"high":122.65,"low":119.8,"open":120.35,"volume":8354200},{"timestamp":1589808600,"date":"2020-05-18","index":11485,"close":125.2,"high":125.55,"low":122.77,"open":123.26,"volume":6320900},{"timestamp":1589895000,"date":"2020-05-19","index":11486,"close":123.17,"high":125.97,"low":122.77,"open":125.11,"volume":7914900}],"post":[{"timestamp":1589981400,"date":"2020-05-20","index":11487,"close":119.63,"high":124.91,"low":119.29,"open":124.09,"volume":12897000},{"timestamp":1590067800,"date":"2020-05-21","index":11488,"close":118.68,"high":120.37,"low":117.64,"open":119.63,"volume":7620700},{"timestamp":1590154200,"date":"2020-05-22","index":11489,"close":117.49,"high":119.36,"low":117.18,"open":118.83,"volume":4902900},{"timestamp":1590499800,"date":"2020-05-26","index":11490,"close":115.12,"high":119.96,"low":114.81,"open":118.8,"volume":7274600},{"timestamp":1590586200,"date":"2020-05-27","index":11491,"close":117.41,"high":117.45,"low":114.23,"open":115.63,"volume":8260300},{"timestamp":1590672600,"date":"2020-05-28","index":11492,"close":118.43,"high":120.24,"low":117.46,"open":117.96,"volume":6137300},{"timestamp":1590759000,"date":"2020-05-29","index":11493,"close":122.33,"high":122.78,"low":118.16,"open":118.74,"volume":8705900},{"timestamp":1591018200,"date":"2020-06-01","index":11494,"close":119.49,"high":120.74,"low":118.82,"open":120.45,"volume":6020100},{"timestamp":1591104600,"date":"2020-06-02","index":11495,"close":118.85,"high":120.78,"low":118.19,"open":119.66,"volume":5144600},{"timestamp":1591191000,"date":"2020-06-03","index":11496,"close":121.73,"high":122.3,"low":118.3,"open":119.14,"volume":5815800},{"timestamp":1591277400,"date":"2020-06-04","index":11497,"close":119.96,"high":122.74,"low":119.55,"open":121.88,"volume":3963600}]},{"date":"2020-03-03","estimated":1.66,"reported":1.69,"pre":[{"timestamp":1581690600,"date":"2020-02-14","index":11421,"close":116.63,"high":118.46,"low":116.3,"open":118.3,"volume":3289100},{"timestamp":1582036200,"date":"2020-02-18","index":11422,"close":117.83,"high":117.87,"low":116.35,"open":116.95,"volume":3122500},{"timestamp":1582122600,"date":"2020-02-19","index":11423,"close":117.39,"high":118.13,"low":117.05,"open":117.69,"volume":2866700},{"timestamp":1582209000,"date":"2020-02-20","index":11424,"close":118.26,"high":118.29,"low":116.57,"open":116.97,"volume":2659300},{"timestamp":1582295400,"date":"2020-02-21","index":11425,"close":117.01,"high":118.88,"low":116.8,"open":117.83,"volume":3856500},{"timestamp":1582554600,"date":"2020-02-24","index":11426,"close":113.78,"high":115.99,"low":113.12,"open":114.48,"volume":5304900},{"timestamp":1582641000,"date":"2020-02-25","index":11427,"close":111.72,"high":115.15,"low":111.63,"open":114.19,"volume":5095900},{"timestamp":1582727400,"date":"2020-02-26","index":11428,"close":110.66,"high":112.71,"low":110.29,"open":112.18,"volume":4318300},{"timestamp":1582813800,"date":"2020-02-27","index":11429,"close":105.62,"high":109.38,"low":105.54,"open":108.38,"volume":6713400},{"timestamp":1582900200,"date":"2020-02-28","index":11430,"close":103,"high":104.2,"low":100.74,"open":102.21,"volume":9174100},{"timestamp":1583159400,"date":"2020-03-02","index":11431,"close":109.06,"high":109.44,"low":102.95,"open":103.38,"volume":9691100}],"post":[{"timestamp":1583245800,"date":"2020-03-03","index":11432,"close":105.84,"high":112.2,"low":103.96,"open":112,"volume":10927400},{"timestamp":1583332200,"date":"2020-03-04","index":11433,"close":107.82,"high":108.07,"low":104.67,"open":107,"volume":6834800},{"timestamp":1583418600,"date":"2020-03-05","index":11434,"close":105.97,"high":108.44,"low":105.25,"open":105.64,"volume":5294900},{"timestamp":1583505000,"date":"2020-03-06","index":11435,"close":105.95,"high":106.43,"low":102.75,"open":104.16,"volume":5370800},{"timestamp":1583760600,"date":"2020-03-09","index":11436,"close":104.03,"high":107.68,"low":99.76,"open":99.76,"volume":7346600},{"timestamp":1583847000,"date":"2020-03-10","index":11437,"close":108.33,"high":109.59,"low":104.8,"open":106.24,"volume":7461000},{"timestamp":1583933400,"date":"2020-03-11","index":11438,"close":105.58,"high":107.98,"low":103.42,"open":106.03,"volume":6102500},{"timestamp":1584019800,"date":"2020-03-12","index":11439,"close":92.62,"high":101.53,"low":92.41,"open":99.24,"volume":10208800},{"timestamp":1584106200,"date":"2020-03-13","index":11440,"close":101.02,"high":105.14,"low":92.53,"open":96.65,"volume":9267200},{"timestamp":1584365400,"date":"2020-03-16","index":11441,"close":93.79,"high":99.94,"low":91.16,"open":92.59,"volume":6963700},{"timestamp":1584451800,"date":"2020-03-17","index":11442,"close":103.63,"high":106.49,"low":95.06,"open":95.12,"volume":10586400}]},{"date":"2019-11-20","estimated":1.19,"reported":1.36,"pre":[{"timestamp":1572964200,"date":"2019-11-05","index":11352,"close":110.06,"high":110.42,"low":108.83,"open":108.97,"volume":3292400},{"timestamp":1573050600,"date":"2019-11-06","index":11353,"close":110.51,"high":110.6,"low":109.34,"open":109.89,"volume":3234400},{"timestamp":1573137000,"date":"2019-11-07","index":11354,"close":110.59,"high":111.86,"low":110.34,"open":111.62,"volume":3494300},{"timestamp":1573223400,"date":"2019-11-08","index":11355,"close":110.15,"high":110.98,"low":109.42,"open":110.56,"volume":2805400},{"timestamp":1573482600,"date":"2019-11-11","index":11356,"close":110.45,"high":110.86,"low":109.76,"open":110.63,"volume":3082700},{"timestamp":1573569000,"date":"2019-11-12","index":11357,"close":108.35,"high":110.28,"low":107.91,"open":110.22,"volume":5429600},{"timestamp":1573655400,"date":"2019-11-13","index":11358,"close":108.58,"high":109.23,"low":107.02,"open":108.63,"volume":3653900},{"timestamp":1573741800,"date":"2019-11-14","index":11359,"close":111.11,"high":111.25,"low":109.56,"open":110.71,"volume":5968400},{"timestamp":1573828200,"date":"2019-11-15","index":11360,"close":113.21,"high":113.68,"low":111.33,"open":112.05,"volume":5340300},{"timestamp":1574087400,"date":"2019-11-18","index":11361,"close":111.96,"high":114.26,"low":111.86,"open":113.83,"volume":6898000},{"timestamp":1574173800,"date":"2019-11-19","index":11362,"close":110.85,"high":111.1,"low":109.35,"open":110.41,"volume":7377500}],"post":[{"timestamp":1574260200,"date":"2019-11-20","index":11363,"close":126.43,"high":127.2,"low":118.36,"open":122.32,"volume":32365500},{"timestamp":1574346600,"date":"2019-11-21","index":11364,"close":127.65,"high":127.97,"low":125.71,"open":126.58,"volume":10804300},{"timestamp":1574433000,"date":"2019-11-22","index":11365,"close":127.02,"high":127.95,"low":126.28,"open":127.95,"volume":7537100},{"timestamp":1574692200,"date":"2019-11-25","index":11366,"close":125.19,"high":127.49,"low":125.08,"open":127.26,"volume":8365300},{"timestamp":1574778600,"date":"2019-11-26","index":11367,"close":126.89,"high":127.84,"low":125,"open":125.26,"volume":7581400},{"timestamp":1574865000,"date":"2019-11-27","index":11368,"close":125.9,"high":127.15,"low":125.76,"open":127.15,"volume":3430400},{"timestamp":1575037800,"date":"2019-11-29","index":11369,"close":125.01,"high":126.78,"low":124.95,"open":126,"volume":2660000},{"timestamp":1575297000,"date":"2019-12-02","index":11370,"close":123.98,"high":126.2,"low":123.91,"open":125.7,"volume":4194400},{"timestamp":1575383400,"date":"2019-12-03","index":11371,"close":124.04,"high":124.58,"low":122.33,"open":122.6,"volume":4237200},{"timestamp":1575469800,"date":"2019-12-04","index":11372,"close":124.52,"high":125.53,"low":124.3,"open":125.01,"volume":3935200},{"timestamp":1575556200,"date":"2019-12-05","index":11373,"close":124.68,"high":125.33,"low":123.65,"open":125.06,"volume":2614100}]}] diff --git a/data/TSLA_full.json b/data/TSLA_full.json index 28142a0da..10ee2b8de 100644 --- a/data/TSLA_full.json +++ b/data/TSLA_full.json @@ -1 +1 @@ -[{"date":"2025-10-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-10-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-24","estimated":0.74,"reported":null,"pre":[],"post":[]},{"date":"2024-10-23","estimated":0.58,"reported":0.72,"pre":[{"timestamp":1728480600,"date":"2024-10-09","index":3594,"close":241.05,"high":247.43,"low":239.51,"open":243.82,"volume":66289500},{"timestamp":1728567000,"date":"2024-10-10","index":3595,"close":238.77,"high":242.79,"low":232.34,"open":241.81,"volume":83087100},{"timestamp":1728653400,"date":"2024-10-11","index":3596,"close":217.8,"high":223.34,"low":214.38,"open":220.13,"volume":142628900},{"timestamp":1728912600,"date":"2024-10-14","index":3597,"close":219.16,"high":221.91,"low":213.74,"open":220.13,"volume":86291900},{"timestamp":1728999000,"date":"2024-10-15","index":3598,"close":219.57,"high":224.26,"low":217.12,"open":220.01,"volume":62988800},{"timestamp":1729085400,"date":"2024-10-16","index":3599,"close":221.33,"high":222.82,"low":218.93,"open":221.4,"volume":49632800},{"timestamp":1729171800,"date":"2024-10-17","index":3600,"close":220.89,"high":222.08,"low":217.9,"open":221.59,"volume":50791800},{"timestamp":1729258200,"date":"2024-10-18","index":3601,"close":220.7,"high":222.28,"low":219.23,"open":220.71,"volume":49611900},{"timestamp":1729517400,"date":"2024-10-21","index":3602,"close":218.85,"high":220.48,"low":215.73,"open":218.9,"volume":47329000},{"timestamp":1729603800,"date":"2024-10-22","index":3603,"close":217.97,"high":218.22,"low":215.26,"open":217.31,"volume":43268700},{"timestamp":1729690200,"date":"2024-10-23","index":3604,"close":213.65,"high":218.72,"low":212.11,"open":217.13,"volume":80938900}],"post":[{"timestamp":1729776600,"date":"2024-10-24","index":3605,"close":260.48,"high":262.12,"low":242.65,"open":244.68,"volume":204491900},{"timestamp":1729863000,"date":"2024-10-25","index":3606,"close":269.19,"high":269.49,"low":255.32,"open":256.01,"volume":161611900},{"timestamp":1730122200,"date":"2024-10-28","index":3607,"close":262.51,"high":273.54,"low":262.24,"open":270,"volume":107653600},{"timestamp":1730208600,"date":"2024-10-29","index":3608,"close":259.52,"high":264.98,"low":255.51,"open":264.51,"volume":80521800},{"timestamp":1730295000,"date":"2024-10-30","index":3609,"close":257.55,"high":263.35,"low":255.82,"open":258.04,"volume":53757000},{"timestamp":1730398169,"date":"2024-10-31","index":3610,"close":250.93,"high":259.75,"low":250.68,"open":258.02,"volume":45608127},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-23","estimated":0.62,"reported":0.52,"pre":[{"timestamp":1720531800,"date":"2024-07-09","index":3529,"close":262.33,"high":265.61,"low":250.3,"open":251,"volume":160210900},{"timestamp":1720618200,"date":"2024-07-10","index":3530,"close":263.26,"high":267.59,"low":257.86,"open":262.8,"volume":128519400},{"timestamp":1720704600,"date":"2024-07-11","index":3531,"close":241.03,"high":271,"low":239.65,"open":263.3,"volume":221707300},{"timestamp":1720791000,"date":"2024-07-12","index":3532,"close":248.23,"high":251.84,"low":233.09,"open":235.8,"volume":155955800},{"timestamp":1721050200,"date":"2024-07-15","index":3533,"close":252.64,"high":265.6,"low":251.73,"open":255.97,"volume":146912900},{"timestamp":1721136600,"date":"2024-07-16","index":3534,"close":256.56,"high":258.62,"low":245.8,"open":255.31,"volume":126332500},{"timestamp":1721223000,"date":"2024-07-17","index":3535,"close":248.5,"high":258.47,"low":246.18,"open":252.73,"volume":115584800},{"timestamp":1721309400,"date":"2024-07-18","index":3536,"close":249.23,"high":257.14,"low":247.2,"open":251.09,"volume":110869000},{"timestamp":1721395800,"date":"2024-07-19","index":3537,"close":239.2,"high":249.44,"low":236.83,"open":247.79,"volume":87403900},{"timestamp":1721655000,"date":"2024-07-22","index":3538,"close":251.51,"high":253.21,"low":243.75,"open":244.21,"volume":101225400},{"timestamp":1721741400,"date":"2024-07-23","index":3539,"close":246.38,"high":255.76,"low":245.63,"open":253.6,"volume":111928200}],"post":[{"timestamp":1721827800,"date":"2024-07-24","index":3540,"close":215.99,"high":225.99,"low":214.71,"open":225.42,"volume":167942900},{"timestamp":1721914200,"date":"2024-07-25","index":3541,"close":220.25,"high":226,"low":216.23,"open":216.8,"volume":100636500},{"timestamp":1722000600,"date":"2024-07-26","index":3542,"close":219.8,"high":222.28,"low":215.33,"open":221.19,"volume":94604100},{"timestamp":1722259800,"date":"2024-07-29","index":3543,"close":232.1,"high":234.27,"low":224.7,"open":224.9,"volume":129201800},{"timestamp":1722346200,"date":"2024-07-30","index":3544,"close":222.62,"high":232.41,"low":220,"open":232.25,"volume":100560300},{"timestamp":1722432600,"date":"2024-07-31","index":3545,"close":232.07,"high":234.68,"low":226.79,"open":227.9,"volume":67497000},{"timestamp":1722519000,"date":"2024-08-01","index":3546,"close":216.86,"high":231.87,"low":214.33,"open":227.69,"volume":83861900},{"timestamp":1722605400,"date":"2024-08-02","index":3547,"close":207.67,"high":216.13,"low":205.78,"open":214.88,"volume":82880100},{"timestamp":1722864600,"date":"2024-08-05","index":3548,"close":198.88,"high":203.88,"low":182,"open":185.22,"volume":100308800},{"timestamp":1722951000,"date":"2024-08-06","index":3549,"close":200.64,"high":202.9,"low":192.67,"open":200.75,"volume":73783900},{"timestamp":1723037400,"date":"2024-08-07","index":3550,"close":191.76,"high":203.49,"low":191.48,"open":200.77,"volume":71159800}]},{"date":"2024-04-23","estimated":0.51,"reported":0.45,"pre":[{"timestamp":1712669400,"date":"2024-04-09","index":3467,"close":176.88,"high":179.22,"low":171.92,"open":172.91,"volume":103232700},{"timestamp":1712755800,"date":"2024-04-10","index":3468,"close":171.76,"high":174.93,"low":170.01,"open":173.04,"volume":84532400},{"timestamp":1712842200,"date":"2024-04-11","index":3469,"close":174.6,"high":175.88,"low":168.51,"open":172.55,"volume":94516000},{"timestamp":1712928600,"date":"2024-04-12","index":3470,"close":171.05,"high":173.81,"low":170.36,"open":172.34,"volume":64506600},{"timestamp":1713187800,"date":"2024-04-15","index":3471,"close":161.48,"high":170.69,"low":161.38,"open":170.24,"volume":100245300},{"timestamp":1713274200,"date":"2024-04-16","index":3472,"close":157.11,"high":158.19,"low":153.75,"open":156.74,"volume":97000000},{"timestamp":1713360600,"date":"2024-04-17","index":3473,"close":155.45,"high":158.33,"low":153.78,"open":157.64,"volume":82439700},{"timestamp":1713447000,"date":"2024-04-18","index":3474,"close":149.93,"high":152.2,"low":148.7,"open":151.25,"volume":96098800},{"timestamp":1713533400,"date":"2024-04-19","index":3475,"close":147.05,"high":150.94,"low":146.22,"open":148.97,"volume":86005100},{"timestamp":1713792600,"date":"2024-04-22","index":3476,"close":142.05,"high":144.44,"low":138.8,"open":140.56,"volume":107097600},{"timestamp":1713879000,"date":"2024-04-23","index":3477,"close":144.68,"high":147.26,"low":141.11,"open":143.33,"volume":124545100}],"post":[{"timestamp":1713965400,"date":"2024-04-24","index":3478,"close":162.13,"high":167.97,"low":157.51,"open":162.84,"volume":181178000},{"timestamp":1714051800,"date":"2024-04-25","index":3479,"close":170.18,"high":170.88,"low":158.36,"open":158.96,"volume":126427500},{"timestamp":1714138200,"date":"2024-04-26","index":3480,"close":168.29,"high":172.12,"low":166.37,"open":168.85,"volume":109815700},{"timestamp":1714397400,"date":"2024-04-29","index":3481,"close":194.05,"high":198.87,"low":184.54,"open":188.42,"volume":243869700},{"timestamp":1714483800,"date":"2024-04-30","index":3482,"close":183.28,"high":190.95,"low":182.84,"open":186.98,"volume":127031800},{"timestamp":1714570200,"date":"2024-05-01","index":3483,"close":179.99,"high":185.86,"low":179.01,"open":182,"volume":92829700},{"timestamp":1714656600,"date":"2024-05-02","index":3484,"close":180.01,"high":184.6,"low":176.02,"open":182.86,"volume":89148000},{"timestamp":1714743000,"date":"2024-05-03","index":3485,"close":181.19,"high":184.78,"low":178.42,"open":182.1,"volume":75491500},{"timestamp":1715002200,"date":"2024-05-06","index":3486,"close":184.76,"high":187.56,"low":182.2,"open":183.8,"volume":84390300},{"timestamp":1715088600,"date":"2024-05-07","index":3487,"close":177.81,"high":183.26,"low":177.4,"open":182.4,"volume":75045900},{"timestamp":1715175000,"date":"2024-05-08","index":3488,"close":174.72,"high":176.06,"low":170.15,"open":171.59,"volume":79969500}]},{"date":"2024-01-24","estimated":0.74,"reported":0.71,"pre":[{"timestamp":1704810600,"date":"2024-01-09","index":3405,"close":234.96,"high":238.96,"low":232.04,"open":238.11,"volume":96705700},{"timestamp":1704897000,"date":"2024-01-10","index":3406,"close":233.94,"high":235.5,"low":231.29,"open":235.1,"volume":91628500},{"timestamp":1704983400,"date":"2024-01-11","index":3407,"close":227.22,"high":230.93,"low":225.37,"open":230.57,"volume":105873600},{"timestamp":1705069800,"date":"2024-01-12","index":3408,"close":218.89,"high":225.34,"low":217.15,"open":220.08,"volume":122889000},{"timestamp":1705415400,"date":"2024-01-16","index":3409,"close":219.91,"high":223.49,"low":212.18,"open":215.1,"volume":115355000},{"timestamp":1705501800,"date":"2024-01-17","index":3410,"close":215.55,"high":215.67,"low":212.01,"open":214.86,"volume":103164400},{"timestamp":1705588200,"date":"2024-01-18","index":3411,"close":211.88,"high":217.45,"low":208.74,"open":216.88,"volume":108595400},{"timestamp":1705674600,"date":"2024-01-19","index":3412,"close":212.19,"high":213.19,"low":207.56,"open":209.99,"volume":102095800},{"timestamp":1705933800,"date":"2024-01-22","index":3413,"close":208.8,"high":217.8,"low":206.27,"open":212.26,"volume":117952500},{"timestamp":1706020200,"date":"2024-01-23","index":3414,"close":209.14,"high":215.65,"low":207.75,"open":211.3,"volume":106605900},{"timestamp":1706106600,"date":"2024-01-24","index":3415,"close":207.83,"high":212.73,"low":206.77,"open":211.88,"volume":123369900}],"post":[{"timestamp":1706193000,"date":"2024-01-25","index":3416,"close":182.63,"high":193,"low":180.06,"open":189.7,"volume":198076800},{"timestamp":1706279400,"date":"2024-01-26","index":3417,"close":183.25,"high":186.78,"low":182.1,"open":185.5,"volume":107343200},{"timestamp":1706538600,"date":"2024-01-29","index":3418,"close":190.93,"high":191.48,"low":183.67,"open":185.63,"volume":125013100},{"timestamp":1706625000,"date":"2024-01-30","index":3419,"close":191.59,"high":196.36,"low":190.61,"open":195.33,"volume":109982300},{"timestamp":1706711400,"date":"2024-01-31","index":3420,"close":187.29,"high":193.97,"low":185.85,"open":187,"volume":103221400},{"timestamp":1706797800,"date":"2024-02-01","index":3421,"close":188.86,"high":189.88,"low":184.28,"open":188.5,"volume":91843300},{"timestamp":1706884200,"date":"2024-02-02","index":3422,"close":187.91,"high":188.69,"low":182,"open":185.04,"volume":110505100},{"timestamp":1707143400,"date":"2024-02-05","index":3423,"close":181.06,"high":184.68,"low":175.01,"open":184.26,"volume":134294400},{"timestamp":1707229800,"date":"2024-02-06","index":3424,"close":185.1,"high":186.49,"low":177.11,"open":177.21,"volume":122676000},{"timestamp":1707316200,"date":"2024-02-07","index":3425,"close":187.58,"high":189.79,"low":182.68,"open":188.18,"volume":111535200},{"timestamp":1707402600,"date":"2024-02-08","index":3426,"close":189.56,"high":191.62,"low":185.58,"open":189,"volume":83034000}]},{"date":"2023-10-18","estimated":0.72,"reported":0.66,"pre":[{"timestamp":1696426200,"date":"2023-10-04","index":3339,"close":261.16,"high":261.86,"low":247.6,"open":248.14,"volume":129721600},{"timestamp":1696512600,"date":"2023-10-05","index":3340,"close":260.05,"high":263.6,"low":256.25,"open":260,"volume":119159200},{"timestamp":1696599000,"date":"2023-10-06","index":3341,"close":260.53,"high":261.65,"low":250.65,"open":253.98,"volume":117947000},{"timestamp":1696858200,"date":"2023-10-09","index":3342,"close":259.67,"high":261.36,"low":252.05,"open":255.31,"volume":101377900},{"timestamp":1696944600,"date":"2023-10-10","index":3343,"close":263.62,"high":268.94,"low":257.65,"open":257.75,"volume":122656000},{"timestamp":1697031000,"date":"2023-10-11","index":3344,"close":262.99,"high":268.6,"low":260.9,"open":266.2,"volume":103706300},{"timestamp":1697117400,"date":"2023-10-12","index":3345,"close":258.87,"high":265.41,"low":256.63,"open":262.92,"volume":111508100},{"timestamp":1697203800,"date":"2023-10-13","index":3346,"close":251.12,"high":259.6,"low":250.22,"open":258.9,"volume":102073800},{"timestamp":1697463000,"date":"2023-10-16","index":3347,"close":253.92,"high":255.4,"low":248.48,"open":250.05,"volume":88917200},{"timestamp":1697549400,"date":"2023-10-17","index":3348,"close":254.85,"high":257.18,"low":247.08,"open":250.1,"volume":93562900},{"timestamp":1697635800,"date":"2023-10-18","index":3349,"close":242.68,"high":254.63,"low":242.08,"open":252.7,"volume":125147800}],"post":[{"timestamp":1697722200,"date":"2023-10-19","index":3350,"close":220.11,"high":230.61,"low":216.78,"open":225.95,"volume":170772700},{"timestamp":1697808600,"date":"2023-10-20","index":3351,"close":211.99,"high":218.86,"low":210.42,"open":217.01,"volume":137734000},{"timestamp":1698067800,"date":"2023-10-23","index":3352,"close":212.08,"high":216.98,"low":202.51,"open":210,"volume":150683400},{"timestamp":1698154200,"date":"2023-10-24","index":3353,"close":216.52,"high":222.05,"low":214.11,"open":216.5,"volume":118231100},{"timestamp":1698240600,"date":"2023-10-25","index":3354,"close":212.42,"high":220.1,"low":212.2,"open":215.88,"volume":107065100},{"timestamp":1698327000,"date":"2023-10-26","index":3355,"close":205.76,"high":214.8,"low":204.88,"open":211.32,"volume":115112600},{"timestamp":1698413400,"date":"2023-10-27","index":3356,"close":207.3,"high":212.41,"low":205.77,"open":210.6,"volume":94881200},{"timestamp":1698672600,"date":"2023-10-30","index":3357,"close":197.36,"high":210.88,"low":194.67,"open":209.28,"volume":136448200},{"timestamp":1698759000,"date":"2023-10-31","index":3358,"close":200.84,"high":202.8,"low":194.07,"open":196.12,"volume":118068300},{"timestamp":1698845400,"date":"2023-11-01","index":3359,"close":205.66,"high":205.99,"low":197.85,"open":204.04,"volume":121661700},{"timestamp":1698931800,"date":"2023-11-02","index":3360,"close":218.51,"high":219.2,"low":211.45,"open":212.97,"volume":125987600}]},{"date":"2023-07-19","estimated":0.82,"reported":0.91,"pre":[{"timestamp":1688563800,"date":"2023-07-05","index":3275,"close":282.48,"high":283.85,"low":277.6,"open":278.82,"volume":131530900},{"timestamp":1688650200,"date":"2023-07-06","index":3276,"close":276.54,"high":279.97,"low":272.88,"open":278.09,"volume":120332100},{"timestamp":1688736600,"date":"2023-07-07","index":3277,"close":274.43,"high":280.78,"low":273.77,"open":278.43,"volume":113602000},{"timestamp":1688995800,"date":"2023-07-10","index":3278,"close":269.61,"high":277.52,"low":265.1,"open":276.47,"volume":119425400},{"timestamp":1689082200,"date":"2023-07-11","index":3279,"close":269.79,"high":270.9,"low":266.37,"open":268.65,"volume":91972400},{"timestamp":1689168600,"date":"2023-07-12","index":3280,"close":271.99,"high":276.52,"low":271.46,"open":276.33,"volume":95672100},{"timestamp":1689255000,"date":"2023-07-13","index":3281,"close":277.9,"high":279.45,"low":270.6,"open":274.59,"volume":112681500},{"timestamp":1689341400,"date":"2023-07-14","index":3282,"close":281.38,"high":285.3,"low":276.31,"open":277.01,"volume":119771100},{"timestamp":1689600600,"date":"2023-07-17","index":3283,"close":290.38,"high":292.23,"low":283.57,"open":286.63,"volume":131569600},{"timestamp":1689687000,"date":"2023-07-18","index":3284,"close":293.34,"high":295.26,"low":286.01,"open":290.15,"volume":112434700},{"timestamp":1689773400,"date":"2023-07-19","index":3285,"close":291.26,"high":299.29,"low":289.52,"open":296.04,"volume":142355400}],"post":[{"timestamp":1689859800,"date":"2023-07-20","index":3286,"close":262.9,"high":280.93,"low":261.2,"open":279.56,"volume":175158300},{"timestamp":1689946200,"date":"2023-07-21","index":3287,"close":260.02,"high":268,"low":255.8,"open":268,"volume":161050100},{"timestamp":1690205400,"date":"2023-07-24","index":3288,"close":269.06,"high":269.85,"low":254.12,"open":255.85,"volume":136508500},{"timestamp":1690291800,"date":"2023-07-25","index":3289,"close":265.28,"high":272.9,"low":265,"open":272.38,"volume":112757300},{"timestamp":1690378200,"date":"2023-07-26","index":3290,"close":264.35,"high":268.04,"low":261.75,"open":263.25,"volume":95856200},{"timestamp":1690464600,"date":"2023-07-27","index":3291,"close":255.71,"high":269.13,"low":255.3,"open":268.31,"volume":103697300},{"timestamp":1690551000,"date":"2023-07-28","index":3292,"close":266.44,"high":267.25,"low":258.23,"open":259.86,"volume":111446000},{"timestamp":1690810200,"date":"2023-07-31","index":3293,"close":267.43,"high":269.08,"low":263.78,"open":267.48,"volume":84582200},{"timestamp":1690896600,"date":"2023-08-01","index":3294,"close":261.07,"high":266.47,"low":260.25,"open":266.26,"volume":83166000},{"timestamp":1690983000,"date":"2023-08-02","index":3295,"close":254.11,"high":259.52,"low":250.49,"open":255.57,"volume":101752900},{"timestamp":1691069400,"date":"2023-08-03","index":3296,"close":259.32,"high":260.49,"low":252,"open":252.04,"volume":97569100}]},{"date":"2023-04-19","estimated":0.85,"reported":0.85,"pre":[{"timestamp":1680615000,"date":"2023-04-04","index":3213,"close":192.58,"high":198.74,"low":190.32,"open":197.32,"volume":126463800},{"timestamp":1680701400,"date":"2023-04-05","index":3214,"close":185.52,"high":190.68,"low":183.76,"open":190.52,"volume":133882500},{"timestamp":1680787800,"date":"2023-04-06","index":3215,"close":185.06,"high":186.39,"low":179.74,"open":183.08,"volume":123857900},{"timestamp":1681133400,"date":"2023-04-10","index":3216,"close":184.51,"high":185.1,"low":176.11,"open":179.94,"volume":142154600},{"timestamp":1681219800,"date":"2023-04-11","index":3217,"close":186.79,"high":189.19,"low":185.65,"open":186.69,"volume":115770900},{"timestamp":1681306200,"date":"2023-04-12","index":3218,"close":180.54,"high":191.58,"low":180.31,"open":190.74,"volume":150256300},{"timestamp":1681392600,"date":"2023-04-13","index":3219,"close":185.9,"high":186.5,"low":180.94,"open":182.96,"volume":112933000},{"timestamp":1681479000,"date":"2023-04-14","index":3220,"close":185,"high":186.28,"low":182.01,"open":183.95,"volume":96438700},{"timestamp":1681738200,"date":"2023-04-17","index":3221,"close":187.04,"high":189.69,"low":182.69,"open":186.32,"volume":116662200},{"timestamp":1681824600,"date":"2023-04-18","index":3222,"close":184.31,"high":187.69,"low":183.58,"open":187.15,"volume":92067000},{"timestamp":1681911000,"date":"2023-04-19","index":3223,"close":180.59,"high":183.5,"low":177.65,"open":179.1,"volume":125732700}],"post":[{"timestamp":1681997400,"date":"2023-04-20","index":3224,"close":162.99,"high":169.7,"low":160.56,"open":166.17,"volume":210970800},{"timestamp":1682083800,"date":"2023-04-21","index":3225,"close":165.08,"high":166,"low":161.32,"open":164.8,"volume":123539000},{"timestamp":1682343000,"date":"2023-04-24","index":3226,"close":162.55,"high":165.65,"low":158.61,"open":164.65,"volume":140006600},{"timestamp":1682429400,"date":"2023-04-25","index":3227,"close":160.67,"high":163.47,"low":158.75,"open":159.82,"volume":121999300},{"timestamp":1682515800,"date":"2023-04-26","index":3228,"close":153.75,"high":160.67,"low":153.14,"open":160.29,"volume":153364100},{"timestamp":1682602200,"date":"2023-04-27","index":3229,"close":160.19,"high":160.48,"low":152.37,"open":152.64,"volume":127015200},{"timestamp":1682688600,"date":"2023-04-28","index":3230,"close":164.31,"high":165,"low":157.32,"open":160.9,"volume":122515800},{"timestamp":1682947800,"date":"2023-05-01","index":3231,"close":161.83,"high":163.28,"low":158.83,"open":163.17,"volume":109015000},{"timestamp":1683034200,"date":"2023-05-02","index":3232,"close":160.31,"high":165.49,"low":158.93,"open":161.88,"volume":128259700},{"timestamp":1683120600,"date":"2023-05-03","index":3233,"close":160.61,"high":165,"low":159.91,"open":160.01,"volume":119728000},{"timestamp":1683207000,"date":"2023-05-04","index":3234,"close":161.2,"high":162.95,"low":159.65,"open":162.71,"volume":95108500}]},{"date":"2023-01-25","estimated":1.13,"reported":1.19,"pre":[{"timestamp":1673361000,"date":"2023-01-10","index":3155,"close":118.85,"high":122.76,"low":114.92,"open":121.07,"volume":167642500},{"timestamp":1673447400,"date":"2023-01-11","index":3156,"close":123.22,"high":125.95,"low":120.51,"open":122.09,"volume":183810800},{"timestamp":1673533800,"date":"2023-01-12","index":3157,"close":123.56,"high":124.13,"low":117,"open":122.56,"volume":169400900},{"timestamp":1673620200,"date":"2023-01-13","index":3158,"close":122.4,"high":122.63,"low":115.6,"open":116.55,"volume":180714100},{"timestamp":1673965800,"date":"2023-01-17","index":3159,"close":131.49,"high":131.7,"low":125.02,"open":125.7,"volume":186477000},{"timestamp":1674052200,"date":"2023-01-18","index":3160,"close":128.78,"high":136.68,"low":127.01,"open":136.56,"volume":195680300},{"timestamp":1674138600,"date":"2023-01-19","index":3161,"close":127.17,"high":129.99,"low":124.31,"open":127.26,"volume":170291900},{"timestamp":1674225000,"date":"2023-01-20","index":3162,"close":133.42,"high":133.51,"low":127.35,"open":128.68,"volume":138858100},{"timestamp":1674484200,"date":"2023-01-23","index":3163,"close":143.75,"high":145.38,"low":134.27,"open":135.87,"volume":203119200},{"timestamp":1674570600,"date":"2023-01-24","index":3164,"close":143.89,"high":146.5,"low":141.1,"open":143,"volume":158699100},{"timestamp":1674657000,"date":"2023-01-25","index":3165,"close":144.43,"high":146.41,"low":138.07,"open":141.91,"volume":192734300}],"post":[{"timestamp":1674743400,"date":"2023-01-26","index":3166,"close":160.27,"high":161.42,"low":154.76,"open":159.97,"volume":234815100},{"timestamp":1674829800,"date":"2023-01-27","index":3167,"close":177.9,"high":180.68,"low":161.17,"open":162.43,"volume":306590600},{"timestamp":1675089000,"date":"2023-01-30","index":3168,"close":166.66,"high":179.77,"low":166.5,"open":178.05,"volume":230878800},{"timestamp":1675175400,"date":"2023-01-31","index":3169,"close":173.22,"high":174.3,"low":162.78,"open":164.57,"volume":196813500},{"timestamp":1675261800,"date":"2023-02-01","index":3170,"close":181.41,"high":183.81,"low":169.93,"open":173.89,"volume":213806300},{"timestamp":1675348200,"date":"2023-02-02","index":3171,"close":188.27,"high":196.75,"low":182.61,"open":187.33,"volume":217448300},{"timestamp":1675434600,"date":"2023-02-03","index":3172,"close":189.98,"high":199,"low":183.69,"open":183.95,"volume":232662000},{"timestamp":1675693800,"date":"2023-02-06","index":3173,"close":194.76,"high":198.17,"low":189.92,"open":193.01,"volume":186188100},{"timestamp":1675780200,"date":"2023-02-07","index":3174,"close":196.81,"high":197.5,"low":189.55,"open":196.43,"volume":186010300},{"timestamp":1675866600,"date":"2023-02-08","index":3175,"close":201.29,"high":203,"low":194.31,"open":196.1,"volume":180673600},{"timestamp":1675953000,"date":"2023-02-09","index":3176,"close":207.32,"high":214,"low":204.77,"open":207.78,"volume":215431400}]},{"date":"2022-10-19","estimated":0.99,"reported":1.05,"pre":[{"timestamp":1664976600,"date":"2022-10-05","index":3089,"close":240.81,"high":246.67,"low":233.27,"open":245.01,"volume":86982700},{"timestamp":1665063000,"date":"2022-10-06","index":3090,"close":238.13,"high":244.58,"low":235.35,"open":239.44,"volume":69298400},{"timestamp":1665149400,"date":"2022-10-07","index":3091,"close":223.07,"high":234.57,"low":222.02,"open":233.94,"volume":83916800},{"timestamp":1665408600,"date":"2022-10-10","index":3092,"close":222.96,"high":226.99,"low":218.36,"open":223.93,"volume":67925000},{"timestamp":1665495000,"date":"2022-10-11","index":3093,"close":216.5,"high":225.75,"low":215,"open":220.95,"volume":77013200},{"timestamp":1665581400,"date":"2022-10-12","index":3094,"close":217.24,"high":219.3,"low":211.51,"open":215.33,"volume":66860700},{"timestamp":1665667800,"date":"2022-10-13","index":3095,"close":221.72,"high":222.99,"low":206.22,"open":208.3,"volume":91483000},{"timestamp":1665754200,"date":"2022-10-14","index":3096,"close":204.99,"high":226.26,"low":204.16,"open":224.01,"volume":94124500},{"timestamp":1666013400,"date":"2022-10-17","index":3097,"close":219.35,"high":221.86,"low":209.45,"open":210.04,"volume":79428800},{"timestamp":1666099800,"date":"2022-10-18","index":3098,"close":220.19,"high":229.82,"low":217.25,"open":229.5,"volume":75891900},{"timestamp":1666186200,"date":"2022-10-19","index":3099,"close":222.04,"high":222.93,"low":217.78,"open":219.8,"volume":66571500}],"post":[{"timestamp":1666272600,"date":"2022-10-20","index":3100,"close":207.28,"high":215.55,"low":202,"open":208.28,"volume":117798100},{"timestamp":1666359000,"date":"2022-10-21","index":3101,"close":214.44,"high":214.66,"low":203.8,"open":206.42,"volume":75713800},{"timestamp":1666618200,"date":"2022-10-24","index":3102,"close":211.25,"high":213.5,"low":198.59,"open":205.82,"volume":100446800},{"timestamp":1666704600,"date":"2022-10-25","index":3103,"close":222.42,"high":224.35,"low":210,"open":210.1,"volume":96507900},{"timestamp":1666791000,"date":"2022-10-26","index":3104,"close":224.64,"high":230.6,"low":218.2,"open":219.4,"volume":85012500},{"timestamp":1666877400,"date":"2022-10-27","index":3105,"close":225.09,"high":233.81,"low":222.85,"open":229.77,"volume":61638800},{"timestamp":1666963800,"date":"2022-10-28","index":3106,"close":228.52,"high":228.86,"low":216.35,"open":225.4,"volume":69152400},{"timestamp":1667223000,"date":"2022-10-31","index":3107,"close":227.54,"high":229.85,"low":221.94,"open":226.19,"volume":61554300},{"timestamp":1667309400,"date":"2022-11-01","index":3108,"close":227.82,"high":237.4,"low":227.28,"open":234.05,"volume":62688800},{"timestamp":1667395800,"date":"2022-11-02","index":3109,"close":214.98,"high":227.87,"low":214.82,"open":226.04,"volume":63070300},{"timestamp":1667482200,"date":"2022-11-03","index":3110,"close":215.31,"high":221.2,"low":210.14,"open":211.36,"volume":56538800}]},{"date":"2022-07-20","estimated":0.6,"reported":0.76,"pre":[{"timestamp":1657114200,"date":"2022-07-06","index":3025,"close":231.73,"high":234.56,"low":227.19,"open":230.78,"volume":71853600},{"timestamp":1657200600,"date":"2022-07-07","index":3026,"close":244.54,"high":245.36,"low":232.21,"open":233.92,"volume":81930600},{"timestamp":1657287000,"date":"2022-07-08","index":3027,"close":250.76,"high":254.98,"low":241.16,"open":242.33,"volume":101854200},{"timestamp":1657546200,"date":"2022-07-11","index":3028,"close":234.34,"high":253.06,"low":233.63,"open":252.1,"volume":99241200},{"timestamp":1657632600,"date":"2022-07-12","index":3029,"close":233.07,"high":239.77,"low":228.37,"open":236.85,"volume":87930900},{"timestamp":1657719000,"date":"2022-07-13","index":3030,"close":237.04,"high":242.06,"low":225.03,"open":225.5,"volume":97954500},{"timestamp":1657805400,"date":"2022-07-14","index":3031,"close":238.31,"high":238.65,"low":229.33,"open":234.9,"volume":78557400},{"timestamp":1657891800,"date":"2022-07-15","index":3032,"close":240.07,"high":243.62,"low":236.89,"open":240,"volume":69683100},{"timestamp":1658151000,"date":"2022-07-18","index":3033,"close":240.55,"high":250.52,"low":239.6,"open":244.94,"volume":82537500},{"timestamp":1658237400,"date":"2022-07-19","index":3034,"close":245.53,"high":247.14,"low":236.98,"open":245,"volume":80890200},{"timestamp":1658323800,"date":"2022-07-20","index":3035,"close":247.5,"high":250.66,"low":243.48,"open":246.78,"volume":88864200}],"post":[{"timestamp":1658410200,"date":"2022-07-21","index":3036,"close":271.71,"high":273.27,"low":254.87,"open":255.11,"volume":142032300},{"timestamp":1658496600,"date":"2022-07-22","index":3037,"close":272.24,"high":280.79,"low":270.71,"open":276.22,"volume":103472700},{"timestamp":1658755800,"date":"2022-07-25","index":3038,"close":268.43,"high":274.15,"low":267.4,"open":272.22,"volume":64073400},{"timestamp":1658842200,"date":"2022-07-26","index":3039,"close":258.86,"high":267.31,"low":256.26,"open":266.51,"volume":66820800},{"timestamp":1658928600,"date":"2022-07-27","index":3040,"close":274.82,"high":275.93,"low":261.79,"open":263.81,"volume":88110000},{"timestamp":1659015000,"date":"2022-07-28","index":3041,"close":280.9,"high":283.3,"low":272.8,"open":280.07,"volume":84723000},{"timestamp":1659101400,"date":"2022-07-29","index":3042,"close":297.15,"high":298.32,"low":279.1,"open":280.7,"volume":95313000},{"timestamp":1659360600,"date":"2022-08-01","index":3043,"close":297.28,"high":311.88,"low":295,"open":301.28,"volume":117042900},{"timestamp":1659447000,"date":"2022-08-02","index":3044,"close":300.59,"high":307.83,"low":292.67,"open":294,"volume":95577600},{"timestamp":1659533400,"date":"2022-08-03","index":3045,"close":307.4,"high":309.55,"low":301.15,"open":305,"volume":80091000},{"timestamp":1659619800,"date":"2022-08-04","index":3046,"close":308.63,"high":313.61,"low":305,"open":311,"volume":72256200}]},{"date":"2022-04-20","estimated":0.75,"reported":1.07,"pre":[{"timestamp":1649165400,"date":"2022-04-05","index":2963,"close":363.75,"high":384.29,"low":362.43,"open":378.77,"volume":80075100},{"timestamp":1649251800,"date":"2022-04-06","index":2964,"close":348.59,"high":359.67,"low":342.57,"open":357.82,"volume":89348400},{"timestamp":1649338200,"date":"2022-04-07","index":2965,"close":352.42,"high":358.86,"low":340.51,"open":350.8,"volume":79447200},{"timestamp":1649424600,"date":"2022-04-08","index":2966,"close":341.83,"high":349.48,"low":340.81,"open":347.74,"volume":55013700},{"timestamp":1649683800,"date":"2022-04-11","index":2967,"close":325.31,"high":336.16,"low":324.88,"open":326.8,"volume":59357100},{"timestamp":1649770200,"date":"2022-04-12","index":2968,"close":328.98,"high":340.4,"low":325.53,"open":332.55,"volume":65976000},{"timestamp":1649856600,"date":"2022-04-13","index":2969,"close":340.79,"high":342.08,"low":324.37,"open":327.03,"volume":55121100},{"timestamp":1649943000,"date":"2022-04-14","index":2970,"close":328.33,"high":337.57,"low":327.4,"open":333.1,"volume":58422300},{"timestamp":1650288600,"date":"2022-04-18","index":2971,"close":334.76,"high":338.31,"low":324.47,"open":329.68,"volume":51715200},{"timestamp":1650375000,"date":"2022-04-19","index":2972,"close":342.72,"high":344.98,"low":331.78,"open":335.02,"volume":49847700},{"timestamp":1650461400,"date":"2022-04-20","index":2973,"close":325.73,"high":344.67,"low":325.08,"open":343.33,"volume":70711200}],"post":[{"timestamp":1650547800,"date":"2022-04-21","index":2974,"close":336.26,"high":364.07,"low":332.14,"open":358.24,"volume":105416400},{"timestamp":1650634200,"date":"2022-04-22","index":2975,"close":335.02,"high":344.95,"low":331.33,"open":338.3,"volume":69696600},{"timestamp":1650893400,"date":"2022-04-25","index":2976,"close":332.67,"high":336.21,"low":325.1,"open":326.32,"volume":68341200},{"timestamp":1650979800,"date":"2022-04-26","index":2977,"close":292.14,"high":333.33,"low":291.67,"open":331.81,"volume":136133700},{"timestamp":1651066200,"date":"2022-04-27","index":2978,"close":293.84,"high":306,"low":292.45,"open":299.53,"volume":76956300},{"timestamp":1651152600,"date":"2022-04-28","index":2979,"close":292.5,"high":300,"low":273.9,"open":299.99,"volume":124948500},{"timestamp":1651239000,"date":"2022-04-29","index":2980,"close":290.25,"high":311.47,"low":290,"open":300.75,"volume":88133100},{"timestamp":1651498200,"date":"2022-05-02","index":2981,"close":300.98,"high":302.12,"low":282.68,"open":286.92,"volume":75781500},{"timestamp":1651584600,"date":"2022-05-03","index":2982,"close":303.08,"high":308.03,"low":296.2,"open":301.06,"volume":63709500},{"timestamp":1651671000,"date":"2022-05-04","index":2983,"close":317.54,"high":318.5,"low":295.09,"open":301.31,"volume":81643800},{"timestamp":1651757400,"date":"2022-05-05","index":2984,"close":291.09,"high":315.2,"low":285.9,"open":313.01,"volume":92519100}]},{"date":"2022-01-26","estimated":0.79,"reported":0.85,"pre":[{"timestamp":1641911400,"date":"2022-01-11","index":2905,"close":354.8,"high":358.62,"low":346.27,"open":351.22,"volume":66063300},{"timestamp":1641997800,"date":"2022-01-12","index":2906,"close":368.74,"high":371.61,"low":357.53,"open":359.62,"volume":83739000},{"timestamp":1642084200,"date":"2022-01-13","index":2907,"close":343.85,"high":371.87,"low":342.18,"open":369.69,"volume":97209900},{"timestamp":1642170600,"date":"2022-01-14","index":2908,"close":349.87,"high":350.67,"low":337.79,"open":339.96,"volume":72924300},{"timestamp":1642516200,"date":"2022-01-18","index":2909,"close":343.5,"high":356.93,"low":338.69,"open":342.2,"volume":66743400},{"timestamp":1642602600,"date":"2022-01-19","index":2910,"close":331.88,"high":351.56,"low":331.67,"open":347.24,"volume":75442500},{"timestamp":1642689000,"date":"2022-01-20","index":2911,"close":332.09,"high":347.22,"low":331.33,"open":336.58,"volume":70488600},{"timestamp":1642775400,"date":"2022-01-21","index":2912,"close":314.63,"high":334.85,"low":313.5,"open":332.11,"volume":103416000},{"timestamp":1643034600,"date":"2022-01-24","index":2913,"close":310,"high":311.17,"low":283.82,"open":301.59,"volume":151565700},{"timestamp":1643121000,"date":"2022-01-25","index":2914,"close":306.13,"high":317.09,"low":301.07,"open":304.73,"volume":86595900},{"timestamp":1643207400,"date":"2022-01-26","index":2915,"close":312.47,"high":329.23,"low":302,"open":317.48,"volume":104867400}],"post":[{"timestamp":1643293800,"date":"2022-01-27","index":2916,"close":276.37,"high":311.8,"low":276.33,"open":311.12,"volume":147109500},{"timestamp":1643380200,"date":"2022-01-28","index":2917,"close":282.12,"high":285.83,"low":264,"open":277.19,"volume":134789100},{"timestamp":1643639400,"date":"2022-01-31","index":2918,"close":312.24,"high":312.66,"low":287.35,"open":290.9,"volume":104436000},{"timestamp":1643725800,"date":"2022-02-01","index":2919,"close":310.42,"high":314.57,"low":301.67,"open":311.74,"volume":73138200},{"timestamp":1643812200,"date":"2022-02-02","index":2920,"close":301.89,"high":310.5,"low":296.47,"open":309.39,"volume":66792900},{"timestamp":1643898600,"date":"2022-02-03","index":2921,"close":297.05,"high":312.33,"low":293.51,"open":294,"volume":78855600},{"timestamp":1643985000,"date":"2022-02-04","index":2922,"close":307.77,"high":312.17,"low":293.72,"open":299.07,"volume":73625400},{"timestamp":1644244200,"date":"2022-02-07","index":2923,"close":302.45,"high":315.92,"low":300.9,"open":307.93,"volume":60994500},{"timestamp":1644330600,"date":"2022-02-08","index":2924,"close":307.33,"high":308.76,"low":298.27,"open":301.84,"volume":50729100},{"timestamp":1644417000,"date":"2022-02-09","index":2925,"close":310.67,"high":315.42,"low":306.67,"open":311.67,"volume":52259400},{"timestamp":1644503400,"date":"2022-02-10","index":2926,"close":301.52,"high":314.6,"low":298.9,"open":302.79,"volume":66126900}]},{"date":"2021-10-20","estimated":0.53,"reported":0.62,"pre":[{"timestamp":1633527000,"date":"2021-10-06","index":2838,"close":260.92,"high":262.22,"low":257.74,"open":258.73,"volume":43898400},{"timestamp":1633613400,"date":"2021-10-07","index":2839,"close":264.54,"high":268.33,"low":261.13,"open":261.82,"volume":57587400},{"timestamp":1633699800,"date":"2021-10-08","index":2840,"close":261.83,"high":265.46,"low":260.3,"open":265.4,"volume":50215800},{"timestamp":1633959000,"date":"2021-10-11","index":2841,"close":263.98,"high":267.08,"low":261.83,"open":262.55,"volume":42600900},{"timestamp":1634045400,"date":"2021-10-12","index":2842,"close":268.57,"high":270.77,"low":265.52,"open":266.98,"volume":66060000},{"timestamp":1634131800,"date":"2021-10-13","index":2843,"close":270.36,"high":271.8,"low":268.59,"open":270.16,"volume":42360300},{"timestamp":1634218200,"date":"2021-10-14","index":2844,"close":272.77,"high":273.42,"low":271.12,"open":271.83,"volume":36741600},{"timestamp":1634304600,"date":"2021-10-15","index":2845,"close":281.01,"high":281.07,"low":274.12,"open":274.58,"volume":56773800},{"timestamp":1634563800,"date":"2021-10-18","index":2846,"close":290.04,"high":291.75,"low":283.82,"open":283.93,"volume":72621600},{"timestamp":1634650200,"date":"2021-10-19","index":2847,"close":288.09,"high":292.65,"low":287.5,"open":292.51,"volume":52143300},{"timestamp":1634736600,"date":"2021-10-20","index":2848,"close":288.6,"high":289.83,"low":285.79,"open":288.45,"volume":42096300}],"post":[{"timestamp":1634823000,"date":"2021-10-21","index":2849,"close":298,"high":300,"low":285.17,"open":285.33,"volume":94444500},{"timestamp":1634909400,"date":"2021-10-22","index":2850,"close":303.23,"high":303.33,"low":296.99,"open":298.5,"volume":68642400},{"timestamp":1635168600,"date":"2021-10-25","index":2851,"close":341.62,"high":348.34,"low":314.73,"open":316.84,"volume":188556300},{"timestamp":1635255000,"date":"2021-10-26","index":2852,"close":339.48,"high":364.98,"low":333.81,"open":341.56,"volume":187245000},{"timestamp":1635341400,"date":"2021-10-27","index":2853,"close":345.95,"high":356.96,"low":343.59,"open":346.55,"volume":115579500},{"timestamp":1635427800,"date":"2021-10-28","index":2854,"close":359.01,"high":360.33,"low":351.4,"open":356.1,"volume":81639600},{"timestamp":1635514200,"date":"2021-10-29","index":2855,"close":371.33,"high":371.74,"low":357.74,"open":360.62,"volume":89755200},{"timestamp":1635773400,"date":"2021-11-01","index":2856,"close":402.86,"high":403.25,"low":372.89,"open":381.67,"volume":168146100},{"timestamp":1635859800,"date":"2021-11-02","index":2857,"close":390.67,"high":402.86,"low":382,"open":386.45,"volume":128213400},{"timestamp":1635946200,"date":"2021-11-03","index":2858,"close":404.62,"high":405.13,"low":384.21,"open":392.44,"volume":103885500},{"timestamp":1636032600,"date":"2021-11-04","index":2859,"close":409.97,"high":414.5,"low":405.67,"open":411.47,"volume":76192200}]},{"date":"2021-07-26","estimated":0.33,"reported":0.48,"pre":[{"timestamp":1626096600,"date":"2021-07-12","index":2777,"close":228.57,"high":229.08,"low":220.72,"open":220.73,"volume":77781000},{"timestamp":1626183000,"date":"2021-07-13","index":2778,"close":222.85,"high":231.09,"low":222.1,"open":228.77,"volume":62898300},{"timestamp":1626269400,"date":"2021-07-14","index":2779,"close":217.79,"high":226.2,"low":217.61,"open":223.58,"volume":64923600},{"timestamp":1626355800,"date":"2021-07-15","index":2780,"close":216.87,"high":222.05,"low":212.63,"open":219.46,"volume":60628800},{"timestamp":1626442200,"date":"2021-07-16","index":2781,"close":214.74,"high":218.9,"low":214.07,"open":218.23,"volume":49113000},{"timestamp":1626701400,"date":"2021-07-19","index":2782,"close":215.41,"high":215.73,"low":207.1,"open":209.96,"volume":63891300},{"timestamp":1626787800,"date":"2021-07-20","index":2783,"close":220.17,"high":220.8,"low":213.5,"open":217.33,"volume":46461300},{"timestamp":1626874200,"date":"2021-07-21","index":2784,"close":218.43,"high":221.62,"low":216.76,"open":219.87,"volume":41859900},{"timestamp":1626960600,"date":"2021-07-22","index":2785,"close":216.42,"high":220.72,"low":214.87,"open":218.81,"volume":45317100},{"timestamp":1627047000,"date":"2021-07-23","index":2786,"close":214.46,"high":216.27,"low":212.43,"open":215.45,"volume":43814700},{"timestamp":1627306200,"date":"2021-07-26","index":2787,"close":219.21,"high":222.73,"low":215.7,"open":216.99,"volume":76009800}],"post":[{"timestamp":1627392600,"date":"2021-07-27","index":2788,"close":214.93,"high":222.17,"low":209.08,"open":221.13,"volume":98439900},{"timestamp":1627479000,"date":"2021-07-28","index":2789,"close":215.66,"high":218.32,"low":213.13,"open":215.67,"volume":48019800},{"timestamp":1627565400,"date":"2021-07-29","index":2790,"close":225.78,"high":227.9,"low":216.27,"open":216.6,"volume":91183800},{"timestamp":1627651800,"date":"2021-07-30","index":2791,"close":229.07,"high":232.51,"low":223,"open":223.92,"volume":88969200},{"timestamp":1627911000,"date":"2021-08-02","index":2792,"close":236.56,"high":242.31,"low":232.8,"open":233.33,"volume":100847400},{"timestamp":1627997400,"date":"2021-08-03","index":2793,"close":236.58,"high":240.88,"low":233.67,"open":239.67,"volume":64860900},{"timestamp":1628083800,"date":"2021-08-04","index":2794,"close":236.97,"high":241.63,"low":236.31,"open":237,"volume":51007800},{"timestamp":1628170200,"date":"2021-08-05","index":2795,"close":238.21,"high":240.32,"low":237.14,"open":238.67,"volume":38758800},{"timestamp":1628256600,"date":"2021-08-06","index":2796,"close":233.03,"high":238.78,"low":232.54,"open":237.3,"volume":46869000},{"timestamp":1628515800,"date":"2021-08-09","index":2797,"close":237.92,"high":239.68,"low":235.04,"open":236.72,"volume":44145900},{"timestamp":1628602200,"date":"2021-08-10","index":2798,"close":236.66,"high":238.86,"low":233.96,"open":238,"volume":40296900}]},{"date":"2021-04-26","estimated":0.26,"reported":0.31,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":2714,"close":233.99,"high":234.93,"low":227.36,"open":228.57,"volume":87407100},{"timestamp":1618320600,"date":"2021-04-13","index":2715,"close":254.11,"high":254.33,"low":236.89,"open":237.57,"volume":133958400},{"timestamp":1618407000,"date":"2021-04-14","index":2716,"close":244.08,"high":260.26,"low":242.68,"open":256.9,"volume":147052200},{"timestamp":1618493400,"date":"2021-04-15","index":2717,"close":246.28,"high":247.9,"low":240.44,"open":247.7,"volume":83546700},{"timestamp":1618579800,"date":"2021-04-16","index":2718,"close":246.59,"high":249.8,"low":241.53,"open":242.88,"volume":83938500},{"timestamp":1618839000,"date":"2021-04-19","index":2719,"close":238.21,"high":241.8,"low":230.6,"open":239.87,"volume":119058600},{"timestamp":1618925400,"date":"2021-04-20","index":2720,"close":239.66,"high":245.75,"low":236.9,"open":239.14,"volume":106827000},{"timestamp":1619011800,"date":"2021-04-21","index":2721,"close":248.04,"high":248.28,"low":232.67,"open":234.92,"volume":93646500},{"timestamp":1619098200,"date":"2021-04-22","index":2722,"close":239.9,"high":251.26,"low":239.35,"open":247.17,"volume":106770900},{"timestamp":1619184600,"date":"2021-04-23","index":2723,"close":243.13,"high":245.79,"low":238.49,"open":239.93,"volume":85110000},{"timestamp":1619443800,"date":"2021-04-26","index":2724,"close":246.07,"high":249.77,"low":244.2,"open":247,"volume":93115500}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":2725,"close":234.91,"high":241.33,"low":234.45,"open":239.32,"volume":88311000},{"timestamp":1619616600,"date":"2021-04-28","index":2726,"close":231.47,"high":236.17,"low":231.2,"open":232.14,"volume":66813000},{"timestamp":1619703000,"date":"2021-04-29","index":2727,"close":225.67,"high":234.08,"low":222.83,"open":233.17,"volume":86536200},{"timestamp":1619789400,"date":"2021-04-30","index":2728,"close":236.48,"high":238.49,"low":222.05,"open":222.53,"volume":122276100},{"timestamp":1620048600,"date":"2021-05-03","index":2729,"close":228.3,"high":235.33,"low":226.83,"open":234.6,"volume":81129300},{"timestamp":1620135000,"date":"2021-05-04","index":2730,"close":224.53,"high":227.82,"low":219.23,"open":226.31,"volume":89217900},{"timestamp":1620221400,"date":"2021-05-05","index":2731,"close":223.65,"high":228.43,"low":222.45,"open":227.02,"volume":65705700},{"timestamp":1620307800,"date":"2021-05-06","index":2732,"close":221.18,"high":227.01,"low":216.67,"open":226.92,"volume":83353800},{"timestamp":1620394200,"date":"2021-05-07","index":2733,"close":224.12,"high":230,"low":220.07,"open":221.93,"volume":70407600},{"timestamp":1620653400,"date":"2021-05-10","index":2734,"close":209.68,"high":221.68,"low":209.2,"open":221.63,"volume":94177200},{"timestamp":1620739800,"date":"2021-05-11","index":2735,"close":205.73,"high":209.03,"low":198.53,"open":199.75,"volume":139511700}]},{"date":"2021-01-27","estimated":0.34,"reported":0.27,"pre":[{"timestamp":1610461800,"date":"2021-01-12","index":2653,"close":283.15,"high":289.33,"low":275.78,"open":277,"volume":138812100},{"timestamp":1610548200,"date":"2021-01-13","index":2654,"close":284.8,"high":286.82,"low":277.33,"open":284.25,"volume":99937500},{"timestamp":1610634600,"date":"2021-01-14","index":2655,"close":281.67,"high":287.67,"low":279.58,"open":281.13,"volume":93798900},{"timestamp":1610721000,"date":"2021-01-15","index":2656,"close":275.39,"high":286.63,"low":273.03,"open":284,"volume":116332800},{"timestamp":1611066600,"date":"2021-01-19","index":2657,"close":281.52,"high":283.33,"low":277.67,"open":279.27,"volume":76101000},{"timestamp":1611153000,"date":"2021-01-20","index":2658,"close":283.48,"high":286.5,"low":279.09,"open":286.25,"volume":76997700},{"timestamp":1611239400,"date":"2021-01-21","index":2659,"close":281.66,"high":285.24,"low":280.47,"open":285,"volume":61563300},{"timestamp":1611325800,"date":"2021-01-22","index":2660,"close":282.21,"high":282.67,"low":276.21,"open":278.1,"volume":60199500},{"timestamp":1611585000,"date":"2021-01-25","index":2661,"close":293.6,"high":300.13,"low":279.61,"open":285,"volume":123520200},{"timestamp":1611671400,"date":"2021-01-26","index":2662,"close":294.36,"high":298.63,"low":290.53,"open":297.13,"volume":69394800},{"timestamp":1611757800,"date":"2021-01-27","index":2663,"close":288.05,"high":297.17,"low":286.22,"open":290.12,"volume":82002000}],"post":[{"timestamp":1611844200,"date":"2021-01-28","index":2664,"close":278.48,"high":282.67,"low":267,"open":273.33,"volume":79134000},{"timestamp":1611930600,"date":"2021-01-29","index":2665,"close":264.51,"high":280.8,"low":260.03,"open":276.67,"volume":104972400},{"timestamp":1612189800,"date":"2021-02-01","index":2666,"close":279.94,"high":280.67,"low":265.19,"open":271.43,"volume":76174200},{"timestamp":1612276200,"date":"2021-02-02","index":2667,"close":290.93,"high":293.5,"low":280.73,"open":281.56,"volume":73038600},{"timestamp":1612362600,"date":"2021-02-03","index":2668,"close":284.9,"high":292.69,"low":284.35,"open":292.34,"volume":55030500},{"timestamp":1612449000,"date":"2021-02-04","index":2669,"close":283.33,"high":285.5,"low":277.81,"open":285,"volume":47438100},{"timestamp":1612535400,"date":"2021-02-05","index":2670,"close":284.08,"high":288.26,"low":279.66,"open":281.67,"volume":55699800},{"timestamp":1612794600,"date":"2021-02-08","index":2671,"close":287.81,"high":292.59,"low":284.92,"open":289.89,"volume":60485100},{"timestamp":1612881000,"date":"2021-02-09","index":2672,"close":283.15,"high":286.6,"low":280.58,"open":285.04,"volume":45473100},{"timestamp":1612967400,"date":"2021-02-10","index":2673,"close":268.27,"high":281.61,"low":266.67,"open":281.21,"volume":108648300},{"timestamp":1613053800,"date":"2021-02-11","index":2674,"close":270.55,"high":276.63,"low":267.24,"open":270.81,"volume":64868400}]},{"date":"2020-10-21","estimated":0.19,"reported":0.25,"pre":[{"timestamp":1602077400,"date":"2020-10-07","index":2587,"close":141.77,"high":143.3,"low":137.95,"open":139.96,"volume":129383100},{"timestamp":1602163800,"date":"2020-10-08","index":2588,"close":141.97,"high":146.33,"low":141.77,"open":146.15,"volume":121263300},{"timestamp":1602250200,"date":"2020-10-09","index":2589,"close":144.67,"high":144.86,"low":142.15,"open":143.38,"volume":86777100},{"timestamp":1602509400,"date":"2020-10-12","index":2590,"close":147.43,"high":149.58,"low":146.19,"open":147.33,"volume":116373300},{"timestamp":1602595800,"date":"2020-10-13","index":2591,"close":148.88,"high":149.63,"low":145.53,"open":147.78,"volume":103391100},{"timestamp":1602682200,"date":"2020-10-14","index":2592,"close":153.77,"high":155.3,"low":149.12,"open":149.93,"volume":143639100},{"timestamp":1602768600,"date":"2020-10-15","index":2593,"close":149.63,"high":152.19,"low":147.5,"open":150.1,"volume":107017200},{"timestamp":1602855000,"date":"2020-10-16","index":2594,"close":146.56,"high":151.98,"low":146.28,"open":151.48,"volume":98327700},{"timestamp":1603114200,"date":"2020-10-19","index":2595,"close":143.61,"high":149,"low":142.96,"open":148.75,"volume":108863400},{"timestamp":1603200600,"date":"2020-10-20","index":2596,"close":140.65,"high":143.92,"low":139.68,"open":143.92,"volume":94968900},{"timestamp":1603287000,"date":"2020-10-21","index":2597,"close":140.88,"high":144.32,"low":140.42,"open":140.9,"volume":97111500}],"post":[{"timestamp":1603373400,"date":"2020-10-22","index":2598,"close":141.93,"high":148.41,"low":141.5,"open":147.31,"volume":119979600},{"timestamp":1603459800,"date":"2020-10-23","index":2599,"close":140.21,"high":140.96,"low":135.79,"open":140.61,"volume":101151000},{"timestamp":1603719000,"date":"2020-10-26","index":2600,"close":140.09,"high":141.92,"low":136.67,"open":137.21,"volume":84717600},{"timestamp":1603805400,"date":"2020-10-27","index":2601,"close":141.56,"high":143.5,"low":140.03,"open":141.25,"volume":68059500},{"timestamp":1603891800,"date":"2020-10-28","index":2602,"close":135.34,"high":139.53,"low":135.33,"open":138.83,"volume":76354200},{"timestamp":1603978200,"date":"2020-10-29","index":2603,"close":136.94,"high":139.35,"low":135.49,"open":136.65,"volume":67965900},{"timestamp":1604064600,"date":"2020-10-30","index":2604,"close":129.35,"high":135.86,"low":126.37,"open":135.63,"volume":127533900},{"timestamp":1604327400,"date":"2020-11-02","index":2605,"close":133.5,"high":135.66,"low":130.77,"open":131.33,"volume":87063300},{"timestamp":1604413800,"date":"2020-11-03","index":2606,"close":141.3,"high":142.59,"low":135.56,"open":136.58,"volume":103055100},{"timestamp":1604500200,"date":"2020-11-04","index":2607,"close":140.33,"high":145.13,"low":139.03,"open":143.54,"volume":96429300},{"timestamp":1604586600,"date":"2020-11-05","index":2608,"close":146.03,"high":146.67,"low":141.33,"open":142.77,"volume":85243500}]},{"date":"2020-07-22","estimated":-0.01,"reported":0.15,"pre":[{"timestamp":1594215000,"date":"2020-07-08","index":2523,"close":91.06,"high":94.48,"low":87.42,"open":93.67,"volume":244669500},{"timestamp":1594301400,"date":"2020-07-09","index":2524,"close":92.95,"high":93.9,"low":90.09,"open":93.13,"volume":175764000},{"timestamp":1594387800,"date":"2020-07-10","index":2525,"close":102.98,"high":103.26,"low":91.73,"open":93.07,"volume":350064000},{"timestamp":1594647000,"date":"2020-07-13","index":2526,"close":99.8,"high":119.67,"low":98.07,"open":110.6,"volume":584781000},{"timestamp":1594733400,"date":"2020-07-14","index":2527,"close":101.12,"high":106,"low":95.4,"open":103.73,"volume":351271500},{"timestamp":1594819800,"date":"2020-07-15","index":2528,"close":103.07,"high":103.33,"low":97.13,"open":102.87,"volume":245517000},{"timestamp":1594906200,"date":"2020-07-16","index":2529,"close":100.04,"high":102.11,"low":97.73,"open":98.48,"volume":214512000},{"timestamp":1594992600,"date":"2020-07-17","index":2530,"close":100.06,"high":102.5,"low":99.33,"open":100.9,"volume":139950000},{"timestamp":1595251800,"date":"2020-07-20","index":2531,"close":109.53,"high":110,"low":99.2,"open":101.27,"volume":256821000},{"timestamp":1595338200,"date":"2020-07-21","index":2532,"close":104.56,"high":111.67,"low":103.87,"open":109.33,"volume":241608000},{"timestamp":1595424600,"date":"2020-07-22","index":2533,"close":106.16,"high":108.43,"low":104.13,"open":106.6,"volume":212416500}],"post":[{"timestamp":1595511000,"date":"2020-07-23","index":2534,"close":100.87,"high":112.6,"low":98.72,"open":111.93,"volume":364927500},{"timestamp":1595597400,"date":"2020-07-24","index":2535,"close":94.47,"high":97.67,"low":91.1,"open":94.4,"volume":290949000},{"timestamp":1595856600,"date":"2020-07-27","index":2536,"close":102.64,"high":103.2,"low":94.2,"open":95.67,"volume":240730500},{"timestamp":1595943000,"date":"2020-07-28","index":2537,"close":98.43,"high":104.31,"low":98.29,"open":100.27,"volume":237130500},{"timestamp":1596029400,"date":"2020-07-29","index":2538,"close":99.94,"high":102.32,"low":99.13,"open":100.07,"volume":141403500},{"timestamp":1596115800,"date":"2020-07-30","index":2539,"close":99.17,"high":100.88,"low":98.07,"open":99.2,"volume":114315000},{"timestamp":1596202200,"date":"2020-07-31","index":2540,"close":95.38,"high":101.14,"low":94.73,"open":101,"volume":183123000},{"timestamp":1596461400,"date":"2020-08-03","index":2541,"close":99,"high":100.65,"low":96.29,"open":96.61,"volume":132139500},{"timestamp":1596547800,"date":"2020-08-04","index":2542,"close":99.13,"high":101.83,"low":97.47,"open":99.67,"volume":126225000},{"timestamp":1596634200,"date":"2020-08-05","index":2543,"close":99,"high":99.99,"low":97.89,"open":99.53,"volume":74217000},{"timestamp":1596720600,"date":"2020-08-06","index":2544,"close":99.31,"high":101.15,"low":98.48,"open":99.39,"volume":89884500}]},{"date":"2020-04-29","estimated":-0.02,"reported":0.08,"pre":[{"timestamp":1586957400,"date":"2020-04-15","index":2465,"close":48.66,"high":50.21,"low":47.33,"open":49.47,"volume":353655000},{"timestamp":1587043800,"date":"2020-04-16","index":2466,"close":49.68,"high":50.63,"low":47.11,"open":47.8,"volume":309868500},{"timestamp":1587130200,"date":"2020-04-17","index":2467,"close":50.26,"high":51.66,"low":49.84,"open":51.49,"volume":196923000},{"timestamp":1587389400,"date":"2020-04-20","index":2468,"close":49.76,"high":51.04,"low":47.48,"open":48.85,"volume":221199000},{"timestamp":1587475800,"date":"2020-04-21","index":2469,"close":45.78,"high":50.22,"low":44.92,"open":48.67,"volume":303136500},{"timestamp":1587562200,"date":"2020-04-22","index":2470,"close":48.81,"high":48.93,"low":45.91,"open":46.93,"volume":212482500},{"timestamp":1587648600,"date":"2020-04-23","index":2471,"close":47.04,"high":48.93,"low":46.88,"open":48.51,"volume":198550500},{"timestamp":1587735000,"date":"2020-04-24","index":2472,"close":48.34,"high":48.72,"low":46.55,"open":47.39,"volume":198180000},{"timestamp":1587994200,"date":"2020-04-27","index":2473,"close":53.25,"high":53.3,"low":49,"open":49.17,"volume":310221000},{"timestamp":1588080600,"date":"2020-04-28","index":2474,"close":51.27,"high":53.67,"low":50.45,"open":53.04,"volume":228330000},{"timestamp":1588167000,"date":"2020-04-29","index":2475,"close":53.37,"high":53.55,"low":52.21,"open":52.68,"volume":243240000}],"post":[{"timestamp":1588253400,"date":"2020-04-30","index":2476,"close":52.13,"high":57.99,"low":50.9,"open":57.01,"volume":427078500},{"timestamp":1588339800,"date":"2020-05-01","index":2477,"close":46.75,"high":51.52,"low":45.54,"open":50.33,"volume":487977000},{"timestamp":1588599000,"date":"2020-05-04","index":2478,"close":50.75,"high":50.8,"low":46.53,"open":46.73,"volume":288556500},{"timestamp":1588685400,"date":"2020-05-05","index":2479,"close":51.21,"high":53.26,"low":50.81,"open":52.65,"volume":254875500},{"timestamp":1588771800,"date":"2020-05-06","index":2480,"close":52.17,"high":52.65,"low":50.74,"open":51.77,"volume":166848000},{"timestamp":1588858200,"date":"2020-05-07","index":2481,"close":52,"high":53.09,"low":51.49,"open":51.81,"volume":172915500},{"timestamp":1588944600,"date":"2020-05-08","index":2482,"close":54.63,"high":54.93,"low":52.47,"open":52.92,"volume":241297500},{"timestamp":1589203800,"date":"2020-05-11","index":2483,"close":54.09,"high":54.93,"low":52.33,"open":52.7,"volume":247794000},{"timestamp":1589290200,"date":"2020-05-12","index":2484,"close":53.96,"high":56.22,"low":53.87,"open":55.13,"volume":238603500},{"timestamp":1589376600,"date":"2020-05-13","index":2485,"close":52.73,"high":55.07,"low":50.89,"open":54.72,"volume":285982500},{"timestamp":1589463000,"date":"2020-05-14","index":2486,"close":53.56,"high":53.56,"low":50.93,"open":52,"volume":205233000}]},{"date":"2020-01-29","estimated":0.11,"reported":0.14,"pre":[{"timestamp":1579012200,"date":"2020-01-14","index":2402,"close":35.86,"high":36.49,"low":34.99,"open":36.28,"volume":434943000},{"timestamp":1579098600,"date":"2020-01-15","index":2403,"close":34.57,"high":35.86,"low":34.45,"open":35.32,"volume":260532000},{"timestamp":1579185000,"date":"2020-01-16","index":2404,"close":34.23,"high":34.3,"low":32.81,"open":32.92,"volume":326050500},{"timestamp":1579271400,"date":"2020-01-17","index":2405,"close":34.03,"high":34.38,"low":33.54,"open":33.84,"volume":204436500},{"timestamp":1579617000,"date":"2020-01-21","index":2406,"close":36.48,"high":36.57,"low":35.23,"open":35.35,"volume":267052500},{"timestamp":1579703400,"date":"2020-01-22","index":2407,"close":37.97,"high":39.63,"low":37.27,"open":38.13,"volume":470535000},{"timestamp":1579789800,"date":"2020-01-23","index":2408,"close":38.15,"high":38.8,"low":37.04,"open":37.62,"volume":294765000},{"timestamp":1579876200,"date":"2020-01-24","index":2409,"close":37.65,"high":38.26,"low":36.95,"open":38.04,"volume":215304000},{"timestamp":1580135400,"date":"2020-01-27","index":2410,"close":37.2,"high":37.63,"low":35.95,"open":36.13,"volume":204121500},{"timestamp":1580221800,"date":"2020-01-28","index":2411,"close":37.79,"high":38.45,"low":37.21,"open":37.9,"volume":176827500},{"timestamp":1580308200,"date":"2020-01-29","index":2412,"close":38.73,"high":39.32,"low":37.83,"open":38.38,"volume":267022500}],"post":[{"timestamp":1580394600,"date":"2020-01-30","index":2413,"close":42.72,"high":43.39,"low":41.2,"open":42.16,"volume":435085500},{"timestamp":1580481000,"date":"2020-01-31","index":2414,"close":43.37,"high":43.53,"low":42.17,"open":42.67,"volume":235789500},{"timestamp":1580740200,"date":"2020-02-03","index":2415,"close":52,"high":52.41,"low":44.9,"open":44.91,"volume":705975000},{"timestamp":1580826600,"date":"2020-02-04","index":2416,"close":59.14,"high":64.6,"low":55.59,"open":58.86,"volume":914082000},{"timestamp":1580913000,"date":"2020-02-05","index":2417,"close":48.98,"high":56.4,"low":46.94,"open":54.88,"volume":726357000},{"timestamp":1580999400,"date":"2020-02-06","index":2418,"close":49.93,"high":53.06,"low":45.8,"open":46.66,"volume":598212000},{"timestamp":1581085800,"date":"2020-02-07","index":2419,"close":49.87,"high":51.32,"low":48.67,"open":48.7,"volume":255952500},{"timestamp":1581345000,"date":"2020-02-10","index":2420,"close":51.42,"high":54.67,"low":50.16,"open":53.33,"volume":370338000},{"timestamp":1581431400,"date":"2020-02-11","index":2421,"close":51.63,"high":52.23,"low":50.53,"open":51.25,"volume":175462500},{"timestamp":1581517800,"date":"2020-02-12","index":2422,"close":51.15,"high":52.65,"low":50.89,"open":51.86,"volume":180337500},{"timestamp":1581604200,"date":"2020-02-13","index":2423,"close":53.6,"high":54.53,"low":49,"open":49.46,"volume":394339500}]},{"date":"2019-10-23","estimated":-0.03,"reported":0.12,"pre":[{"timestamp":1570627800,"date":"2019-10-09","index":2336,"close":16.3,"high":16.49,"low":16.04,"open":16.09,"volume":103416000},{"timestamp":1570714200,"date":"2019-10-10","index":2337,"close":16.32,"high":16.62,"low":16.11,"open":16.35,"volume":94249500},{"timestamp":1570800600,"date":"2019-10-11","index":2338,"close":16.53,"high":16.74,"low":16.45,"open":16.48,"volume":127131000},{"timestamp":1571059800,"date":"2019-10-14","index":2339,"close":17.13,"high":17.24,"low":16.48,"open":16.53,"volume":153075000},{"timestamp":1571146200,"date":"2019-10-15","index":2340,"close":17.19,"high":17.33,"low":16.94,"open":17.18,"volume":96492000},{"timestamp":1571232600,"date":"2019-10-16","index":2341,"close":17.32,"high":17.47,"low":17.13,"open":17.16,"volume":100261500},{"timestamp":1571319000,"date":"2019-10-17","index":2342,"close":17.46,"high":17.65,"low":17.34,"open":17.5,"volume":71539500},{"timestamp":1571405400,"date":"2019-10-18","index":2343,"close":17.13,"high":17.52,"low":17.01,"open":17.38,"volume":86247000},{"timestamp":1571664600,"date":"2019-10-21","index":2344,"close":16.9,"high":17.3,"low":16.68,"open":17.22,"volume":75304500},{"timestamp":1571751000,"date":"2019-10-22","index":2345,"close":17.04,"high":17.22,"low":16.72,"open":16.95,"volume":69012000},{"timestamp":1571837400,"date":"2019-10-23","index":2346,"close":16.98,"high":17.08,"low":16.76,"open":16.97,"volume":78916500}],"post":[{"timestamp":1571923800,"date":"2019-10-24","index":2347,"close":19.98,"high":20.33,"low":19.28,"open":19.89,"volume":445813500},{"timestamp":1572010200,"date":"2019-10-25","index":2348,"close":21.88,"high":22,"low":19.74,"open":19.85,"volume":450091500},{"timestamp":1572269400,"date":"2019-10-28","index":2349,"close":21.85,"high":22.72,"low":21.51,"open":21.84,"volume":283054500},{"timestamp":1572355800,"date":"2019-10-29","index":2350,"close":21.08,"high":21.62,"low":20.98,"open":21.33,"volume":190264500},{"timestamp":1572442200,"date":"2019-10-30","index":2351,"close":21,"high":21.25,"low":20.66,"open":20.87,"volume":144627000},{"timestamp":1572528600,"date":"2019-10-31","index":2352,"close":20.99,"high":21.27,"low":20.87,"open":20.87,"volume":76005000},{"timestamp":1572615000,"date":"2019-11-01","index":2353,"close":20.89,"high":21.1,"low":20.65,"open":21.09,"volume":95758500},{"timestamp":1572877800,"date":"2019-11-04","index":2354,"close":21.16,"high":21.46,"low":20.62,"open":20.99,"volume":131805000},{"timestamp":1572964200,"date":"2019-11-05","index":2355,"close":21.15,"high":21.57,"low":21.07,"open":21.31,"volume":104151000},{"timestamp":1573050600,"date":"2019-11-06","index":2356,"close":21.77,"high":21.78,"low":20.97,"open":21.2,"volume":119113500},{"timestamp":1573137000,"date":"2019-11-07","index":2357,"close":22.37,"high":22.77,"low":21.87,"open":21.94,"volume":217009500}]},{"date":"2019-07-24","estimated":-0.02,"reported":-0.07,"pre":[{"timestamp":1562765400,"date":"2019-07-10","index":2272,"close":15.93,"high":15.93,"low":15.54,"open":15.61,"volume":137185500},{"timestamp":1562851800,"date":"2019-07-11","index":2273,"close":15.91,"high":16.1,"low":15.72,"open":15.88,"volume":112716000},{"timestamp":1562938200,"date":"2019-07-12","index":2274,"close":16.34,"high":16.36,"low":15.98,"open":15.98,"volume":138007500},{"timestamp":1563197400,"date":"2019-07-15","index":2275,"close":16.9,"high":16.96,"low":16.32,"open":16.53,"volume":165001500},{"timestamp":1563283800,"date":"2019-07-16","index":2276,"close":16.83,"high":16.9,"low":16.53,"open":16.62,"volume":122235000},{"timestamp":1563370200,"date":"2019-07-17","index":2277,"close":16.99,"high":17.22,"low":16.89,"open":17.04,"volume":146470500},{"timestamp":1563456600,"date":"2019-07-18","index":2278,"close":16.9,"high":17.05,"low":16.79,"open":17,"volume":71379000},{"timestamp":1563543000,"date":"2019-07-19","index":2279,"close":17.21,"high":17.33,"low":16.97,"open":17.05,"volume":105726000},{"timestamp":1563802200,"date":"2019-07-22","index":2280,"close":17.05,"high":17.48,"low":16.95,"open":17.25,"volume":102636000},{"timestamp":1563888600,"date":"2019-07-23","index":2281,"close":17.34,"high":17.37,"low":16.97,"open":17.11,"volume":75346500},{"timestamp":1563975000,"date":"2019-07-24","index":2282,"close":17.66,"high":17.74,"low":17.21,"open":17.28,"volume":166092000}],"post":[{"timestamp":1564061400,"date":"2019-07-25","index":2283,"close":15.25,"high":15.63,"low":15.04,"open":15.57,"volume":336274500},{"timestamp":1564147800,"date":"2019-07-26","index":2284,"close":15.2,"high":15.35,"low":14.82,"open":15.13,"volume":150415500},{"timestamp":1564407000,"date":"2019-07-29","index":2285,"close":15.72,"high":15.73,"low":15.07,"open":15.14,"volume":139099500},{"timestamp":1564493400,"date":"2019-07-30","index":2286,"close":16.15,"high":16.22,"low":15.48,"open":15.53,"volume":121635000},{"timestamp":1564579800,"date":"2019-07-31","index":2287,"close":16.11,"high":16.45,"low":15.78,"open":16.2,"volume":137673000},{"timestamp":1564666200,"date":"2019-08-01","index":2288,"close":15.59,"high":16.3,"low":15.45,"open":16.18,"volume":123892500},{"timestamp":1564752600,"date":"2019-08-02","index":2289,"close":15.62,"high":15.75,"low":15.28,"open":15.42,"volume":92047500},{"timestamp":1565011800,"date":"2019-08-05","index":2290,"close":15.22,"high":15.42,"low":15.05,"open":15.31,"volume":105424500},{"timestamp":1565098200,"date":"2019-08-06","index":2291,"close":15.38,"high":15.5,"low":15.05,"open":15.46,"volume":83463000},{"timestamp":1565184600,"date":"2019-08-07","index":2292,"close":15.56,"high":15.57,"low":15.05,"open":15.1,"volume":71647500},{"timestamp":1565271000,"date":"2019-08-08","index":2293,"close":15.89,"high":15.99,"low":15.51,"open":15.63,"volume":79114500}]},{"date":"2019-04-24","estimated":-0.05,"reported":-0.12,"pre":[{"timestamp":1554816600,"date":"2019-04-09","index":2209,"close":18.15,"high":18.33,"low":17.97,"open":18.11,"volume":88560000},{"timestamp":1554903000,"date":"2019-04-10","index":2210,"close":18.4,"high":18.56,"low":18.19,"open":18.45,"volume":105919500},{"timestamp":1554989400,"date":"2019-04-11","index":2211,"close":17.89,"high":18.03,"low":17.71,"open":17.89,"volume":147538500},{"timestamp":1555075800,"date":"2019-04-12","index":2212,"close":17.85,"high":18.13,"low":17.79,"open":18.01,"volume":101190000},{"timestamp":1555335000,"date":"2019-04-15","index":2213,"close":17.76,"high":17.93,"low":17.24,"open":17.91,"volume":150579000},{"timestamp":1555421400,"date":"2019-04-16","index":2214,"close":18.22,"high":18.33,"low":17.65,"open":17.72,"volume":109093500},{"timestamp":1555507800,"date":"2019-04-17","index":2215,"close":18.08,"high":18.32,"low":17.9,"open":18.32,"volume":76897500},{"timestamp":1555594200,"date":"2019-04-18","index":2216,"close":18.22,"high":18.32,"low":17.98,"open":18.08,"volume":88144500},{"timestamp":1555939800,"date":"2019-04-22","index":2217,"close":17.52,"high":17.98,"low":17.5,"open":17.93,"volume":182206500},{"timestamp":1556026200,"date":"2019-04-23","index":2218,"close":17.59,"high":17.71,"low":17.05,"open":17.34,"volume":164158500},{"timestamp":1556112600,"date":"2019-04-24","index":2219,"close":17.24,"high":17.69,"low":17.2,"open":17.59,"volume":160912500}],"post":[{"timestamp":1556199000,"date":"2019-04-25","index":2220,"close":16.51,"high":17.27,"low":16.4,"open":17,"volume":327741000},{"timestamp":1556285400,"date":"2019-04-26","index":2221,"close":15.68,"high":16.45,"low":15.41,"open":16.43,"volume":335410500},{"timestamp":1556544600,"date":"2019-04-29","index":2222,"close":16.1,"high":16.27,"low":15.48,"open":15.72,"volume":250717500},{"timestamp":1556631000,"date":"2019-04-30","index":2223,"close":15.91,"high":16.28,"low":15.8,"open":16.14,"volume":141969000},{"timestamp":1556717400,"date":"2019-05-01","index":2224,"close":15.6,"high":16,"low":15.43,"open":15.92,"volume":160566000},{"timestamp":1556803800,"date":"2019-05-02","index":2225,"close":16.27,"high":16.48,"low":15.85,"open":16.37,"volume":272389500},{"timestamp":1556890200,"date":"2019-05-03","index":2226,"close":17,"high":17.11,"low":16.23,"open":16.26,"volume":355602000},{"timestamp":1557149400,"date":"2019-05-06","index":2227,"close":17.02,"high":17.22,"low":16.57,"open":16.67,"volume":162508500},{"timestamp":1557235800,"date":"2019-05-07","index":2228,"close":16.47,"high":17.15,"low":16.34,"open":17.12,"volume":151971000},{"timestamp":1557322200,"date":"2019-05-08","index":2229,"close":16.32,"high":16.71,"low":16.28,"open":16.46,"volume":92646000},{"timestamp":1557408600,"date":"2019-05-09","index":2230,"close":16.13,"high":16.25,"low":15.8,"open":16.13,"volume":100671000}]},{"date":"2019-01-30","estimated":0.08,"reported":0.13,"pre":[{"timestamp":1547562600,"date":"2019-01-15","index":2151,"close":22.96,"high":23.25,"low":22.3,"open":22.33,"volume":90849000},{"timestamp":1547649000,"date":"2019-01-16","index":2152,"close":23.07,"high":23.47,"low":22.9,"open":22.99,"volume":70375500},{"timestamp":1547735400,"date":"2019-01-17","index":2153,"close":23.15,"high":23.43,"low":22.94,"open":23.08,"volume":55150500},{"timestamp":1547821800,"date":"2019-01-18","index":2154,"close":20.15,"high":21.81,"low":19.98,"open":21.53,"volume":362262000},{"timestamp":1548167400,"date":"2019-01-22","index":2155,"close":19.93,"high":20.53,"low":19.7,"open":20.32,"volume":181000500},{"timestamp":1548253800,"date":"2019-01-23","index":2156,"close":19.17,"high":19.63,"low":18.78,"open":19.5,"volume":187950000},{"timestamp":1548340200,"date":"2019-01-24","index":2157,"close":19.43,"high":19.58,"low":18.62,"open":18.87,"volume":120183000},{"timestamp":1548426600,"date":"2019-01-25","index":2158,"close":19.8,"high":19.9,"low":19.3,"open":19.63,"volume":108744000},{"timestamp":1548685800,"date":"2019-01-28","index":2159,"close":19.76,"high":19.83,"low":19.18,"open":19.53,"volume":96349500},{"timestamp":1548772200,"date":"2019-01-29","index":2160,"close":19.83,"high":19.9,"low":19.45,"open":19.68,"volume":69325500},{"timestamp":1548858600,"date":"2019-01-30","index":2161,"close":20.58,"high":20.6,"low":19.9,"open":20.03,"volume":168754500}],"post":[{"timestamp":1548945000,"date":"2019-01-31","index":2162,"close":20.47,"high":20.77,"low":19.6,"open":20.07,"volume":188538000},{"timestamp":1549031400,"date":"2019-02-01","index":2163,"close":20.81,"high":21.07,"low":20.23,"open":20.36,"volume":109251000},{"timestamp":1549290600,"date":"2019-02-04","index":2164,"close":20.86,"high":21.02,"low":20.13,"open":20.87,"volume":110281500},{"timestamp":1549377000,"date":"2019-02-05","index":2165,"close":21.42,"high":21.5,"low":20.82,"open":20.83,"volume":101142000},{"timestamp":1549463400,"date":"2019-02-06","index":2166,"close":21.15,"high":21.62,"low":21.04,"open":21.31,"volume":75577500},{"timestamp":1549549800,"date":"2019-02-07","index":2167,"close":20.5,"high":20.98,"low":20.2,"open":20.89,"volume":97809000},{"timestamp":1549636200,"date":"2019-02-08","index":2168,"close":20.39,"high":20.5,"low":19.9,"open":20.46,"volume":87663000},{"timestamp":1549895400,"date":"2019-02-11","index":2169,"close":20.86,"high":21.24,"low":20.7,"open":20.77,"volume":106945500},{"timestamp":1549981800,"date":"2019-02-12","index":2170,"close":20.79,"high":21.21,"low":20.64,"open":21.08,"volume":82764000},{"timestamp":1550068200,"date":"2019-02-13","index":2171,"close":20.54,"high":20.85,"low":20.37,"open":20.82,"volume":77124000},{"timestamp":1550154600,"date":"2019-02-14","index":2172,"close":20.25,"high":20.45,"low":20.07,"open":20.23,"volume":78012000}]},{"date":"2018-10-24","estimated":0.03,"reported":0.19,"pre":[{"timestamp":1539178200,"date":"2018-10-10","index":2086,"close":17.13,"high":17.7,"low":16.52,"open":17.64,"volume":192229500},{"timestamp":1539264600,"date":"2018-10-11","index":2087,"close":16.82,"high":17.48,"low":16.6,"open":17.17,"volume":122515500},{"timestamp":1539351000,"date":"2018-10-12","index":2088,"close":17.25,"high":17.47,"low":16.8,"open":17.4,"volume":108021000},{"timestamp":1539610200,"date":"2018-10-15","index":2089,"close":17.31,"high":17.55,"low":16.97,"open":17.27,"volume":93000000},{"timestamp":1539696600,"date":"2018-10-16","index":2090,"close":18.44,"high":18.49,"low":17.48,"open":17.71,"volume":142896000},{"timestamp":1539783000,"date":"2018-10-17","index":2091,"close":18.12,"high":18.85,"low":17.72,"open":18.83,"volume":129832500},{"timestamp":1539869400,"date":"2018-10-18","index":2092,"close":17.59,"high":18.07,"low":17.53,"open":17.95,"volume":81318000},{"timestamp":1539955800,"date":"2018-10-19","index":2093,"close":17.33,"high":17.98,"low":16.9,"open":17.83,"volume":140632500},{"timestamp":1540215000,"date":"2018-10-22","index":2094,"close":17.4,"high":17.46,"low":16.84,"open":17.38,"volume":84004500},{"timestamp":1540301400,"date":"2018-10-23","index":2095,"close":19.61,"high":19.86,"low":17.47,"open":17.59,"volume":285417000},{"timestamp":1540387800,"date":"2018-10-24","index":2096,"close":19.23,"high":20.3,"low":19.05,"open":20.07,"volume":300874500}],"post":[{"timestamp":1540474200,"date":"2018-10-25","index":2097,"close":20.99,"high":21.4,"low":20.07,"open":21.15,"volume":312610500},{"timestamp":1540560600,"date":"2018-10-26","index":2098,"close":22.06,"high":22.66,"low":20.44,"open":20.55,"volume":411382500},{"timestamp":1540819800,"date":"2018-10-29","index":2099,"close":22.32,"high":23.14,"low":21.77,"open":22.5,"volume":217290000},{"timestamp":1540906200,"date":"2018-10-30","index":2100,"close":21.99,"high":22.53,"low":21.48,"open":21.89,"volume":136900500},{"timestamp":1540992600,"date":"2018-10-31","index":2101,"close":22.49,"high":22.8,"low":21.94,"open":22.17,"volume":114364500},{"timestamp":1541079000,"date":"2018-11-01","index":2102,"close":22.95,"high":23.19,"low":22.32,"open":22.55,"volume":120001500},{"timestamp":1541165400,"date":"2018-11-02","index":2103,"close":23.09,"high":23.28,"low":22.73,"open":22.92,"volume":117120000},{"timestamp":1541428200,"date":"2018-11-05","index":2104,"close":22.76,"high":22.93,"low":22.01,"open":22.7,"volume":117465000},{"timestamp":1541514600,"date":"2018-11-06","index":2105,"close":22.74,"high":23.25,"low":22.41,"open":22.6,"volume":101443500},{"timestamp":1541601000,"date":"2018-11-07","index":2106,"close":23.21,"high":23.41,"low":22.72,"open":22.89,"volume":110617500},{"timestamp":1541687400,"date":"2018-11-08","index":2107,"close":23.43,"high":23.84,"low":23.23,"open":23.23,"volume":106360500}]},{"date":"2018-08-01","estimated":-0.2,"reported":-0.16,"pre":[{"timestamp":1531920600,"date":"2018-07-18","index":2027,"close":21.59,"high":21.7,"low":21.08,"open":21.67,"volume":84363000},{"timestamp":1532007000,"date":"2018-07-19","index":2028,"close":21.35,"high":21.57,"low":20.93,"open":21.09,"volume":88729500},{"timestamp":1532093400,"date":"2018-07-20","index":2029,"close":20.91,"high":21.55,"low":20.78,"open":21.42,"volume":77433000},{"timestamp":1532352600,"date":"2018-07-23","index":2030,"close":20.21,"high":20.37,"low":19.52,"open":20.12,"volume":164893500},{"timestamp":1532439000,"date":"2018-07-24","index":2031,"close":19.83,"high":20.51,"low":19.5,"open":20.29,"volume":143862000},{"timestamp":1532525400,"date":"2018-07-25","index":2032,"close":20.58,"high":20.64,"low":19.63,"open":19.78,"volume":106131000},{"timestamp":1532611800,"date":"2018-07-26","index":2033,"close":20.44,"high":20.71,"low":20.24,"open":20.32,"volume":69457500},{"timestamp":1532698200,"date":"2018-07-27","index":2034,"close":19.81,"high":20.51,"low":19.69,"open":20.48,"volume":85549500},{"timestamp":1532957400,"date":"2018-07-30","index":2035,"close":19.34,"high":19.74,"low":19.08,"open":19.73,"volume":102211500},{"timestamp":1533043800,"date":"2018-07-31","index":2036,"close":19.88,"high":19.89,"low":19.27,"open":19.48,"volume":76153500},{"timestamp":1533130200,"date":"2018-08-01","index":2037,"close":20.06,"high":20.2,"low":19.53,"open":19.87,"volume":151941000}],"post":[{"timestamp":1533216600,"date":"2018-08-02","index":2038,"close":23.3,"high":23.33,"low":21.54,"open":21.9,"volume":348225000},{"timestamp":1533303000,"date":"2018-08-03","index":2039,"close":23.21,"high":23.67,"low":22.84,"open":23.19,"volume":204847500},{"timestamp":1533562200,"date":"2018-08-06","index":2040,"close":22.8,"high":23.67,"low":22.79,"open":23.03,"volume":128464500},{"timestamp":1533648600,"date":"2018-08-07","index":2041,"close":25.3,"high":25.83,"low":22.61,"open":22.92,"volume":463137000},{"timestamp":1533735000,"date":"2018-08-08","index":2042,"close":24.69,"high":25.51,"low":24.47,"open":24.61,"volume":368568000},{"timestamp":1533821400,"date":"2018-08-09","index":2043,"close":23.5,"high":24.47,"low":23.05,"open":24.37,"volume":257757000},{"timestamp":1533907800,"date":"2018-08-10","index":2044,"close":23.7,"high":24,"low":23.07,"open":23.6,"volume":173280000},{"timestamp":1534167000,"date":"2018-08-13","index":2045,"close":23.76,"high":24.21,"low":23.27,"open":24.08,"volume":156958500},{"timestamp":1534253400,"date":"2018-08-14","index":2046,"close":23.18,"high":23.95,"low":23.14,"open":23.9,"volume":104796000},{"timestamp":1534339800,"date":"2018-08-15","index":2047,"close":22.58,"high":22.97,"low":22.14,"open":22.79,"volume":136519500},{"timestamp":1534426200,"date":"2018-08-16","index":2048,"close":22.36,"high":22.82,"low":22.25,"open":22.66,"volume":90960000}]},{"date":"2018-05-02","estimated":-0.24,"reported":-0.22,"pre":[{"timestamp":1524058200,"date":"2018-04-18","index":1964,"close":19.56,"high":20.02,"low":19.21,"open":19.41,"volume":98365500},{"timestamp":1524144600,"date":"2018-04-19","index":1965,"close":20.01,"high":20.07,"low":19.24,"open":19.41,"volume":91359000},{"timestamp":1524231000,"date":"2018-04-20","index":1966,"close":19.35,"high":20,"low":19.32,"open":19.68,"volume":84418500},{"timestamp":1524490200,"date":"2018-04-23","index":1967,"close":18.89,"high":19.44,"low":18.82,"open":19.42,"volume":73401000},{"timestamp":1524576600,"date":"2018-04-24","index":1968,"close":18.9,"high":19.14,"low":18.56,"open":19,"volume":85279500},{"timestamp":1524663000,"date":"2018-04-25","index":1969,"close":18.71,"high":19.01,"low":18.48,"open":18.9,"volume":60204000},{"timestamp":1524749400,"date":"2018-04-26","index":1970,"close":19.03,"high":19.05,"low":18.43,"open":18.58,"volume":65340000},{"timestamp":1524835800,"date":"2018-04-27","index":1971,"close":19.61,"high":19.63,"low":18.92,"open":19.02,"volume":65469000},{"timestamp":1525095000,"date":"2018-04-30","index":1972,"close":19.59,"high":19.92,"low":19.5,"open":19.57,"volume":63423000},{"timestamp":1525181400,"date":"2018-05-01","index":1973,"close":19.99,"high":20.05,"low":19.55,"open":19.57,"volume":69384000},{"timestamp":1525267800,"date":"2018-05-02","index":1974,"close":20.08,"high":20.46,"low":19.85,"open":19.9,"volume":134556000}],"post":[{"timestamp":1525354200,"date":"2018-05-03","index":1975,"close":18.96,"high":19.2,"low":18.35,"open":18.59,"volume":260281500},{"timestamp":1525440600,"date":"2018-05-04","index":1976,"close":19.61,"high":19.79,"low":18.63,"open":18.87,"volume":128541000},{"timestamp":1525699800,"date":"2018-05-07","index":1977,"close":20.18,"high":20.4,"low":19.68,"open":19.83,"volume":130173000},{"timestamp":1525786200,"date":"2018-05-08","index":1978,"close":20.13,"high":20.52,"low":19.93,"open":20.05,"volume":88950000},{"timestamp":1525872600,"date":"2018-05-09","index":1979,"close":20.46,"high":20.47,"low":20,"open":20.03,"volume":85911000},{"timestamp":1525959000,"date":"2018-05-10","index":1980,"close":20.33,"high":20.87,"low":20.27,"open":20.5,"volume":84774000},{"timestamp":1526045400,"date":"2018-05-11","index":1981,"close":20.07,"high":20.59,"low":19.94,"open":20.51,"volume":70194000},{"timestamp":1526304600,"date":"2018-05-14","index":1982,"close":19.46,"high":20.33,"low":19.44,"open":20.22,"volume":109302000},{"timestamp":1526391000,"date":"2018-05-15","index":1983,"close":18.95,"high":19.13,"low":18.7,"open":19,"volume":142788000},{"timestamp":1526477400,"date":"2018-05-16","index":1984,"close":19.1,"high":19.25,"low":18.77,"open":18.92,"volume":85110000},{"timestamp":1526563800,"date":"2018-05-17","index":1985,"close":18.97,"high":19.28,"low":18.93,"open":19.06,"volume":66309000}]},{"date":"2018-02-07","estimated":-0.21,"reported":-0.2,"pre":[{"timestamp":1516804200,"date":"2018-01-24","index":1906,"close":23.06,"high":23.65,"low":22.9,"open":23.64,"volume":79312500},{"timestamp":1516890600,"date":"2018-01-25","index":1907,"close":22.51,"high":23.28,"low":22.43,"open":23.22,"volume":101104500},{"timestamp":1516977000,"date":"2018-01-26","index":1908,"close":22.86,"high":22.93,"low":22.38,"open":22.77,"volume":68091000},{"timestamp":1517236200,"date":"2018-01-29","index":1909,"close":23.3,"high":23.39,"low":22.55,"open":22.66,"volume":71206500},{"timestamp":1517322600,"date":"2018-01-30","index":1910,"close":23.05,"high":23.22,"low":22.81,"open":23.01,"volume":70765500},{"timestamp":1517409000,"date":"2018-01-31","index":1911,"close":23.62,"high":23.75,"low":23.01,"open":23.17,"volume":93211500},{"timestamp":1517495400,"date":"2018-02-01","index":1912,"close":23.28,"high":23.98,"low":23.24,"open":23.4,"volume":62965500},{"timestamp":1517581800,"date":"2018-02-02","index":1913,"close":22.92,"high":23.46,"low":22.7,"open":23.23,"volume":55572000},{"timestamp":1517841000,"date":"2018-02-05","index":1914,"close":22.21,"high":22.96,"low":22.2,"open":22.53,"volume":66961500},{"timestamp":1517927400,"date":"2018-02-06","index":1915,"close":22.26,"high":22.41,"low":21.57,"open":21.68,"volume":76326000},{"timestamp":1518013800,"date":"2018-02-07","index":1916,"close":23,"high":23.07,"low":22.38,"open":22.6,"volume":104538000}],"post":[{"timestamp":1518100200,"date":"2018-02-08","index":1917,"close":21.02,"high":23.24,"low":20.97,"open":22.89,"volume":154719000},{"timestamp":1518186600,"date":"2018-02-09","index":1918,"close":20.69,"high":21.4,"low":19.65,"open":21.33,"volume":194005500},{"timestamp":1518445800,"date":"2018-02-12","index":1919,"close":21.05,"high":21.21,"low":20.42,"open":21.08,"volume":93417000},{"timestamp":1518532200,"date":"2018-02-13","index":1920,"close":21.58,"high":21.61,"low":20.83,"open":21,"volume":68403000},{"timestamp":1518618600,"date":"2018-02-14","index":1921,"close":21.49,"high":21.74,"low":21.23,"open":21.39,"volume":59260500},{"timestamp":1518705000,"date":"2018-02-15","index":1922,"close":22.27,"high":22.27,"low":21.49,"open":21.63,"volume":88693500},{"timestamp":1518791400,"date":"2018-02-16","index":1923,"close":22.37,"high":22.87,"low":22.11,"open":22.17,"volume":84639000},{"timestamp":1519137000,"date":"2018-02-20","index":1924,"close":22.32,"high":22.72,"low":22.1,"open":22.3,"volume":60141000},{"timestamp":1519223400,"date":"2018-02-21","index":1925,"close":22.22,"high":22.65,"low":22.21,"open":22.4,"volume":48294000},{"timestamp":1519309800,"date":"2018-02-22","index":1926,"close":23.08,"high":23.16,"low":22.32,"open":22.37,"volume":104547000},{"timestamp":1519396200,"date":"2018-02-23","index":1927,"close":23.47,"high":23.67,"low":23.14,"open":23.19,"volume":87261000}]},{"date":"2017-11-01","estimated":-0.15,"reported":-0.19,"pre":[{"timestamp":1508333400,"date":"2017-10-18","index":1840,"close":23.98,"high":24.2,"low":23.61,"open":23.73,"volume":74086500},{"timestamp":1508419800,"date":"2017-10-19","index":1841,"close":23.45,"high":23.81,"low":23.21,"open":23.7,"volume":75927000},{"timestamp":1508506200,"date":"2017-10-20","index":1842,"close":23.01,"high":23.64,"low":22.96,"open":23.51,"volume":73956000},{"timestamp":1508765400,"date":"2017-10-23","index":1843,"close":22.47,"high":23.33,"low":22.42,"open":23.33,"volume":86209500},{"timestamp":1508851800,"date":"2017-10-24","index":1844,"close":22.49,"high":22.85,"low":22.41,"open":22.59,"volume":67375500},{"timestamp":1508938200,"date":"2017-10-25","index":1845,"close":21.72,"high":22.5,"low":21.57,"open":22.45,"volume":128911500},{"timestamp":1509024600,"date":"2017-10-26","index":1846,"close":21.74,"high":22.02,"low":21.55,"open":21.85,"volume":75352500},{"timestamp":1509111000,"date":"2017-10-27","index":1847,"close":21.39,"high":21.64,"low":21.11,"open":21.32,"volume":104695500},{"timestamp":1509370200,"date":"2017-10-30","index":1848,"close":21.34,"high":21.59,"low":21.15,"open":21.28,"volume":63816000},{"timestamp":1509456600,"date":"2017-10-31","index":1849,"close":22.1,"high":22.13,"low":21.35,"open":21.35,"volume":85084500},{"timestamp":1509543000,"date":"2017-11-01","index":1850,"close":21.41,"high":22.17,"low":21.35,"open":22.15,"volume":126859500}],"post":[{"timestamp":1509629400,"date":"2017-11-02","index":1851,"close":19.95,"high":20.58,"low":19.51,"open":20.01,"volume":296871000},{"timestamp":1509715800,"date":"2017-11-03","index":1852,"close":20.41,"high":20.42,"low":19.68,"open":19.97,"volume":133410000},{"timestamp":1509978600,"date":"2017-11-06","index":1853,"close":20.19,"high":20.5,"low":19.93,"open":20.47,"volume":97290000},{"timestamp":1510065000,"date":"2017-11-07","index":1854,"close":20.4,"high":20.43,"low":20,"open":20.07,"volume":79414500},{"timestamp":1510151400,"date":"2017-11-08","index":1855,"close":20.29,"high":20.46,"low":20.09,"open":20.37,"volume":70879500},{"timestamp":1510237800,"date":"2017-11-09","index":1856,"close":20.2,"high":20.3,"low":19.75,"open":20.17,"volume":81706500},{"timestamp":1510324200,"date":"2017-11-10","index":1857,"close":20.2,"high":20.56,"low":20.12,"open":20.17,"volume":69381000},{"timestamp":1510583400,"date":"2017-11-13","index":1858,"close":21.03,"high":21.12,"low":19.94,"open":20.01,"volume":113773500},{"timestamp":1510669800,"date":"2017-11-14","index":1859,"close":20.58,"high":21.09,"low":20.46,"open":21,"volume":85141500},{"timestamp":1510756200,"date":"2017-11-15","index":1860,"close":20.75,"high":20.83,"low":20.1,"open":20.4,"volume":89680500},{"timestamp":1510842600,"date":"2017-11-16","index":1861,"close":20.83,"high":21.21,"low":20.75,"open":20.93,"volume":87331500}]},{"date":"2017-08-02","estimated":-0.12,"reported":-0.09,"pre":[{"timestamp":1500471000,"date":"2017-07-19","index":1776,"close":21.68,"high":22.11,"low":21.55,"open":21.88,"volume":95355000},{"timestamp":1500557400,"date":"2017-07-20","index":1777,"close":21.99,"high":22.01,"low":21.61,"open":21.79,"volume":77493000},{"timestamp":1500643800,"date":"2017-07-21","index":1778,"close":21.89,"high":22.08,"low":21.72,"open":21.96,"volume":73524000},{"timestamp":1500903000,"date":"2017-07-24","index":1779,"close":22.83,"high":22.89,"low":22,"open":22.02,"volume":129556500},{"timestamp":1500989400,"date":"2017-07-25","index":1780,"close":22.64,"high":23.04,"low":22.28,"open":23,"volume":104838000},{"timestamp":1501075800,"date":"2017-07-26","index":1781,"close":22.92,"high":23.03,"low":22.54,"open":22.69,"volume":72312000},{"timestamp":1501162200,"date":"2017-07-27","index":1782,"close":22.3,"high":23.17,"low":21.75,"open":23.07,"volume":124536000},{"timestamp":1501248600,"date":"2017-07-28","index":1783,"close":22.34,"high":22.64,"low":22.17,"open":22.46,"volume":73206000},{"timestamp":1501507800,"date":"2017-07-31","index":1784,"close":21.56,"high":22.77,"low":21.4,"open":22.37,"volume":128026500},{"timestamp":1501594200,"date":"2017-08-01","index":1785,"close":21.3,"high":21.63,"low":21.08,"open":21.53,"volume":124546500},{"timestamp":1501680600,"date":"2017-08-02","index":1786,"close":21.73,"high":21.81,"low":20.75,"open":21.26,"volume":196372500}],"post":[{"timestamp":1501767000,"date":"2017-08-03","index":1787,"close":23.14,"high":23.33,"low":22.88,"open":23.02,"volume":203025000},{"timestamp":1501853400,"date":"2017-08-04","index":1788,"close":23.79,"high":23.82,"low":22.89,"open":23.13,"volume":139033500},{"timestamp":1502112600,"date":"2017-08-07","index":1789,"close":23.68,"high":23.97,"low":23.52,"open":23.82,"volume":94867500},{"timestamp":1502199000,"date":"2017-08-08","index":1790,"close":24.35,"high":24.57,"low":23.83,"open":23.84,"volume":111747000},{"timestamp":1502285400,"date":"2017-08-09","index":1791,"close":24.24,"high":24.67,"low":23.93,"open":24.07,"volume":103381500},{"timestamp":1502371800,"date":"2017-08-10","index":1792,"close":23.69,"high":24.44,"low":23.64,"open":24.11,"volume":106393500},{"timestamp":1502458200,"date":"2017-08-11","index":1793,"close":23.86,"high":24.08,"low":23.57,"open":23.8,"volume":65487000},{"timestamp":1502717400,"date":"2017-08-14","index":1794,"close":24.25,"high":24.51,"low":24.17,"open":24.31,"volume":67788000},{"timestamp":1502803800,"date":"2017-08-15","index":1795,"close":24.16,"high":24.37,"low":23.96,"open":24.35,"volume":46276500},{"timestamp":1502890200,"date":"2017-08-16","index":1796,"close":24.19,"high":24.43,"low":24.17,"open":24.2,"volume":51207000},{"timestamp":1502976600,"date":"2017-08-17","index":1797,"close":23.46,"high":24.22,"low":23.44,"open":24.08,"volume":75415500}]},{"date":"2017-05-03","estimated":-0.09,"reported":-0.09,"pre":[{"timestamp":1492608600,"date":"2017-04-19","index":1713,"close":20.37,"high":20.44,"low":20.14,"open":20.16,"volume":58470000},{"timestamp":1492695000,"date":"2017-04-20","index":1714,"close":20.17,"high":20.61,"low":20.02,"open":20.43,"volume":92241000},{"timestamp":1492781400,"date":"2017-04-21","index":1715,"close":20.37,"high":20.43,"low":20.03,"open":20.13,"volume":67647000},{"timestamp":1493040600,"date":"2017-04-24","index":1716,"close":20.54,"high":20.7,"low":20.4,"open":20.61,"volume":76252500},{"timestamp":1493127000,"date":"2017-04-25","index":1717,"close":20.92,"high":20.93,"low":20.39,"open":20.53,"volume":101065500},{"timestamp":1493213400,"date":"2017-04-26","index":1718,"close":20.68,"high":20.97,"low":20.6,"open":20.82,"volume":70425000},{"timestamp":1493299800,"date":"2017-04-27","index":1719,"close":20.58,"high":20.87,"low":20.5,"open":20.78,"volume":52029000},{"timestamp":1493386200,"date":"2017-04-28","index":1720,"close":20.94,"high":20.99,"low":20.53,"open":20.66,"volume":67582500},{"timestamp":1493645400,"date":"2017-05-01","index":1721,"close":21.52,"high":21.82,"low":20.99,"open":20.99,"volume":132444000},{"timestamp":1493731800,"date":"2017-05-02","index":1722,"close":21.26,"high":21.84,"low":21.1,"open":21.6,"volume":80742000},{"timestamp":1493818200,"date":"2017-05-03","index":1723,"close":20.73,"high":21.44,"low":20.7,"open":21.18,"volume":107001000}],"post":[{"timestamp":1493904600,"date":"2017-05-04","index":1724,"close":19.7,"high":20.52,"low":19.38,"open":20.5,"volume":212280000},{"timestamp":1493991000,"date":"2017-05-05","index":1725,"close":20.56,"high":20.57,"low":19.79,"open":19.87,"volume":122659500},{"timestamp":1494250200,"date":"2017-05-08","index":1726,"close":20.48,"high":20.92,"low":20.39,"open":20.73,"volume":105097500},{"timestamp":1494336600,"date":"2017-05-09","index":1727,"close":21.42,"high":21.47,"low":20.61,"open":20.63,"volume":145147500},{"timestamp":1494423000,"date":"2017-05-10","index":1728,"close":21.68,"high":21.7,"low":21.21,"open":21.44,"volume":86124000},{"timestamp":1494509400,"date":"2017-05-11","index":1729,"close":21.54,"high":21.73,"low":21.31,"open":21.56,"volume":71307000},{"timestamp":1494595800,"date":"2017-05-12","index":1730,"close":21.65,"high":21.8,"low":21.44,"open":21.7,"volume":61824000},{"timestamp":1494855000,"date":"2017-05-15","index":1731,"close":21.06,"high":21.35,"low":20.84,"open":21.23,"volume":114330000},{"timestamp":1494941400,"date":"2017-05-16","index":1732,"close":21.13,"high":21.34,"low":21.01,"open":21.17,"volume":62287500},{"timestamp":1495027800,"date":"2017-05-17","index":1733,"close":20.41,"high":20.98,"low":20.37,"open":20.96,"volume":100678500},{"timestamp":1495114200,"date":"2017-05-18","index":1734,"close":20.87,"high":20.93,"low":20.35,"open":20.47,"volume":84807000}]},{"date":"2017-02-22","estimated":-0.21,"reported":-0.14,"pre":[{"timestamp":1486477800,"date":"2017-02-07","index":1664,"close":17.17,"high":17.33,"low":17.09,"open":17.21,"volume":63672000},{"timestamp":1486564200,"date":"2017-02-08","index":1665,"close":17.47,"high":17.56,"low":17.08,"open":17.16,"volume":58995000},{"timestamp":1486650600,"date":"2017-02-09","index":1666,"close":17.95,"high":18.08,"low":17.74,"open":17.75,"volume":117303000},{"timestamp":1486737000,"date":"2017-02-10","index":1667,"close":17.95,"high":18.06,"low":17.74,"open":17.99,"volume":54295500},{"timestamp":1486996200,"date":"2017-02-13","index":1668,"close":18.71,"high":18.72,"low":18.03,"open":18.05,"volume":105444000},{"timestamp":1487082600,"date":"2017-02-14","index":1669,"close":18.73,"high":19.16,"low":18.57,"open":18.6,"volume":110178000},{"timestamp":1487169000,"date":"2017-02-15","index":1670,"close":18.65,"high":18.82,"low":18.43,"open":18.67,"volume":74218500},{"timestamp":1487255400,"date":"2017-02-16","index":1671,"close":17.93,"high":18.67,"low":17.9,"open":18.51,"volume":106159500},{"timestamp":1487341800,"date":"2017-02-17","index":1672,"close":18.15,"high":18.19,"low":17.61,"open":17.72,"volume":93856500},{"timestamp":1487687400,"date":"2017-02-21","index":1673,"close":18.49,"high":18.76,"low":18.27,"open":18.36,"volume":85150500},{"timestamp":1487773800,"date":"2017-02-22","index":1674,"close":18.23,"high":18.9,"low":18.17,"open":18.69,"volume":131325000}],"post":[{"timestamp":1487860200,"date":"2017-02-23","index":1675,"close":17.07,"high":17.64,"low":17.04,"open":17.6,"volume":223728000},{"timestamp":1487946600,"date":"2017-02-24","index":1676,"close":17.13,"high":17.22,"low":16.68,"open":16.84,"volume":122574000},{"timestamp":1488205800,"date":"2017-02-27","index":1677,"close":16.42,"high":16.56,"low":16.13,"open":16.54,"volume":171912000},{"timestamp":1488292200,"date":"2017-02-28","index":1678,"close":16.67,"high":16.73,"low":16.26,"open":16.28,"volume":91171500},{"timestamp":1488378600,"date":"2017-03-01","index":1679,"close":16.67,"high":16.99,"low":16.61,"open":16.95,"volume":72142500},{"timestamp":1488465000,"date":"2017-03-02","index":1680,"close":16.7,"high":16.89,"low":16.55,"open":16.65,"volume":50277000},{"timestamp":1488551400,"date":"2017-03-03","index":1681,"close":16.77,"high":16.79,"low":16.6,"open":16.72,"volume":43791000},{"timestamp":1488810600,"date":"2017-03-06","index":1682,"close":16.75,"high":16.78,"low":16.5,"open":16.53,"volume":50332500},{"timestamp":1488897000,"date":"2017-03-07","index":1683,"close":16.57,"high":16.93,"low":16.55,"open":16.79,"volume":51892500},{"timestamp":1488983400,"date":"2017-03-08","index":1684,"close":16.46,"high":16.67,"low":16.35,"open":16.47,"volume":55878000},{"timestamp":1489069800,"date":"2017-03-09","index":1685,"close":16.33,"high":16.58,"low":16.2,"open":16.51,"volume":58189500}]},{"date":"2016-10-26","estimated":-0.08,"reported":0.14,"pre":[{"timestamp":1476279000,"date":"2016-10-12","index":1584,"close":13.43,"high":13.59,"low":13.36,"open":13.4,"volume":29560500},{"timestamp":1476365400,"date":"2016-10-13","index":1585,"close":13.35,"high":13.39,"low":13.14,"open":13.37,"volume":37419000},{"timestamp":1476451800,"date":"2016-10-14","index":1586,"close":13.1,"high":13.43,"low":13.09,"open":13.38,"volume":64048500},{"timestamp":1476711000,"date":"2016-10-17","index":1587,"close":12.93,"high":13.23,"low":12.8,"open":13.14,"volume":68311500},{"timestamp":1476797400,"date":"2016-10-18","index":1588,"close":13.27,"high":13.3,"low":12.88,"open":13.07,"volume":85207500},{"timestamp":1476883800,"date":"2016-10-19","index":1589,"close":13.57,"high":13.78,"low":13.2,"open":13.32,"volume":104868000},{"timestamp":1476970200,"date":"2016-10-20","index":1590,"close":13.27,"high":13.53,"low":13.14,"open":13.47,"volume":76093500},{"timestamp":1477056600,"date":"2016-10-21","index":1591,"close":13.34,"high":13.44,"low":13.16,"open":13.24,"volume":44151000},{"timestamp":1477315800,"date":"2016-10-24","index":1592,"close":13.52,"high":13.6,"low":13.35,"open":13.4,"volume":41274000},{"timestamp":1477402200,"date":"2016-10-25","index":1593,"close":13.49,"high":13.65,"low":13.41,"open":13.53,"volume":36675000},{"timestamp":1477488600,"date":"2016-10-26","index":1594,"close":13.48,"high":13.55,"low":13.34,"open":13.4,"volume":84492000}],"post":[{"timestamp":1477575000,"date":"2016-10-27","index":1595,"close":13.6,"high":14.25,"low":13.44,"open":14.09,"volume":196405500},{"timestamp":1477661400,"date":"2016-10-28","index":1596,"close":13.33,"high":13.69,"low":13.32,"open":13.6,"volume":64201500},{"timestamp":1477920600,"date":"2016-10-31","index":1597,"close":13.18,"high":13.5,"low":13.05,"open":13.5,"volume":70384500},{"timestamp":1478007000,"date":"2016-11-01","index":1598,"close":12.72,"high":13.23,"low":12.54,"open":13.2,"volume":105900000},{"timestamp":1478093400,"date":"2016-11-02","index":1599,"close":12.53,"high":12.85,"low":12.5,"open":12.67,"volume":63801000},{"timestamp":1478179800,"date":"2016-11-03","index":1600,"close":12.49,"high":12.76,"low":12.47,"open":12.6,"volume":39795000},{"timestamp":1478266200,"date":"2016-11-04","index":1601,"close":12.7,"high":12.9,"low":12.4,"open":12.6,"volume":77190000},{"timestamp":1478529000,"date":"2016-11-07","index":1602,"close":12.88,"high":12.95,"low":12.67,"open":12.91,"volume":58051500},{"timestamp":1478615400,"date":"2016-11-08","index":1603,"close":13,"high":13.17,"low":12.75,"open":12.92,"volume":49014000},{"timestamp":1478701800,"date":"2016-11-09","index":1604,"close":12.67,"high":12.8,"low":12.26,"open":12.46,"volume":122596500},{"timestamp":1478788200,"date":"2016-11-10","index":1605,"close":12.36,"high":12.77,"low":12.03,"open":12.74,"volume":101254500}]},{"date":"2016-08-03","estimated":-0.04,"reported":-0.07,"pre":[{"timestamp":1469021400,"date":"2016-07-20","index":1525,"close":15.22,"high":15.32,"low":15,"open":15.1,"volume":38527500},{"timestamp":1469107800,"date":"2016-07-21","index":1526,"close":14.7,"high":15.19,"low":14.61,"open":15.07,"volume":66430500},{"timestamp":1469194200,"date":"2016-07-22","index":1527,"close":14.82,"high":14.97,"low":14.59,"open":14.8,"volume":38695500},{"timestamp":1469453400,"date":"2016-07-25","index":1528,"close":15.33,"high":15.43,"low":14.76,"open":14.82,"volume":67360500},{"timestamp":1469539800,"date":"2016-07-26","index":1529,"close":15.3,"high":15.33,"low":15.02,"open":15.18,"volume":51450000},{"timestamp":1469626200,"date":"2016-07-27","index":1530,"close":15.23,"high":15.56,"low":15.13,"open":15.29,"volume":43335000},{"timestamp":1469712600,"date":"2016-07-28","index":1531,"close":15.37,"high":15.38,"low":15.11,"open":15.2,"volume":36286500},{"timestamp":1469799000,"date":"2016-07-29","index":1532,"close":15.65,"high":15.69,"low":15.35,"open":15.38,"volume":46062000},{"timestamp":1470058200,"date":"2016-08-01","index":1533,"close":15.33,"high":15.78,"low":15.29,"open":15.7,"volume":60244500},{"timestamp":1470144600,"date":"2016-08-02","index":1534,"close":15.15,"high":15.32,"low":14.76,"open":15.29,"volume":59016000},{"timestamp":1470231000,"date":"2016-08-03","index":1535,"close":15.05,"high":15.31,"low":14.95,"open":15.16,"volume":58317000}],"post":[{"timestamp":1470317400,"date":"2016-08-04","index":1536,"close":15.37,"high":15.39,"low":14.8,"open":15.05,"volume":62205000},{"timestamp":1470403800,"date":"2016-08-05","index":1537,"close":15.34,"high":15.47,"low":15.16,"open":15.33,"volume":48078000},{"timestamp":1470663000,"date":"2016-08-08","index":1538,"close":15.08,"high":15.31,"low":15.07,"open":15.2,"volume":33954000},{"timestamp":1470749400,"date":"2016-08-09","index":1539,"close":15.27,"high":15.44,"low":15.11,"open":15.12,"volume":33117000},{"timestamp":1470835800,"date":"2016-08-10","index":1540,"close":15.04,"high":15.32,"low":14.97,"open":15.22,"volume":35074500},{"timestamp":1470922200,"date":"2016-08-11","index":1541,"close":14.99,"high":15.17,"low":14.89,"open":15.08,"volume":28213500},{"timestamp":1471008600,"date":"2016-08-12","index":1542,"close":15.04,"high":15.11,"low":14.94,"open":15.03,"volume":27202500},{"timestamp":1471267800,"date":"2016-08-15","index":1543,"close":15.04,"high":15.3,"low":15,"open":15.07,"volume":30514500},{"timestamp":1471354200,"date":"2016-08-16","index":1544,"close":14.91,"high":15.15,"low":14.89,"open":15.03,"volume":34006500},{"timestamp":1471440600,"date":"2016-08-17","index":1545,"close":14.88,"high":14.99,"low":14.85,"open":14.96,"volume":26806500},{"timestamp":1471527000,"date":"2016-08-18","index":1546,"close":14.9,"high":15.04,"low":14.82,"open":14.92,"volume":25717500}]},{"date":"2016-05-04","estimated":-0.05,"reported":-0.04,"pre":[{"timestamp":1461159000,"date":"2016-04-20","index":1462,"close":16.66,"high":16.91,"low":16.1,"open":16.42,"volume":77911500},{"timestamp":1461245400,"date":"2016-04-21","index":1463,"close":16.55,"high":16.73,"low":16.46,"open":16.6,"volume":41746500},{"timestamp":1461331800,"date":"2016-04-22","index":1464,"close":16.92,"high":16.93,"low":16.38,"open":16.59,"volume":56794500},{"timestamp":1461591000,"date":"2016-04-25","index":1465,"close":16.79,"high":17.16,"low":16.72,"open":16.87,"volume":55054500},{"timestamp":1461677400,"date":"2016-04-26","index":1466,"close":16.92,"high":17.05,"low":16.63,"open":16.8,"volume":48357000},{"timestamp":1461763800,"date":"2016-04-27","index":1467,"close":16.76,"high":17,"low":16.63,"open":16.85,"volume":48087000},{"timestamp":1461850200,"date":"2016-04-28","index":1468,"close":16.51,"high":16.9,"low":16.5,"open":16.66,"volume":37785000},{"timestamp":1461936600,"date":"2016-04-29","index":1469,"close":16.05,"high":16.56,"low":15.85,"open":16.54,"volume":81207000},{"timestamp":1462195800,"date":"2016-05-02","index":1470,"close":16.12,"high":16.21,"low":15.65,"open":16.1,"volume":57658500},{"timestamp":1462282200,"date":"2016-05-03","index":1471,"close":15.49,"high":15.93,"low":15.44,"open":15.82,"volume":64533000},{"timestamp":1462368600,"date":"2016-05-04","index":1472,"close":14.84,"high":15.63,"low":14.69,"open":15.35,"volume":130507500}],"post":[{"timestamp":1462455000,"date":"2016-05-05","index":1473,"close":14.1,"high":15.24,"low":13.99,"open":15.23,"volume":168822000},{"timestamp":1462541400,"date":"2016-05-06","index":1474,"close":14.33,"high":14.42,"low":13.87,"open":14.06,"volume":85278000},{"timestamp":1462800600,"date":"2016-05-09","index":1475,"close":13.93,"high":14.41,"low":13.79,"open":14.38,"volume":71646000},{"timestamp":1462887000,"date":"2016-05-10","index":1476,"close":13.91,"high":13.96,"low":13.67,"open":13.84,"volume":61059000},{"timestamp":1462973400,"date":"2016-05-11","index":1477,"close":13.93,"high":14.37,"low":13.74,"open":13.84,"volume":77428500},{"timestamp":1463059800,"date":"2016-05-12","index":1478,"close":13.82,"high":14.11,"low":13.58,"open":14.1,"volume":54757500},{"timestamp":1463146200,"date":"2016-05-13","index":1479,"close":13.84,"high":14.08,"low":13.78,"open":13.85,"volume":42342000},{"timestamp":1463405400,"date":"2016-05-16","index":1480,"close":13.89,"high":14.21,"low":13.86,"open":13.88,"volume":44241000},{"timestamp":1463491800,"date":"2016-05-17","index":1481,"close":13.64,"high":13.99,"low":13.6,"open":13.94,"volume":42654000},{"timestamp":1463578200,"date":"2016-05-18","index":1482,"close":14.08,"high":14.35,"low":13.85,"open":13.94,"volume":84262500},{"timestamp":1463664600,"date":"2016-05-19","index":1483,"close":14.35,"high":14.45,"low":13.82,"open":14.24,"volume":102994500}]},{"date":"2016-02-10","estimated":0.1,"reported":-0.87,"pre":[{"timestamp":1453905000,"date":"2016-01-27","index":1404,"close":12.54,"high":12.88,"low":12.38,"open":12.83,"volume":54258000},{"timestamp":1453991400,"date":"2016-01-28","index":1405,"close":12.65,"high":12.75,"low":12.16,"open":12.72,"volume":68892000},{"timestamp":1454077800,"date":"2016-01-29","index":1406,"close":12.75,"high":12.92,"low":12.54,"open":12.66,"volume":42784500},{"timestamp":1454337000,"date":"2016-02-01","index":1407,"close":13.13,"high":13.3,"low":12.18,"open":12.58,"volume":79464000},{"timestamp":1454423400,"date":"2016-02-02","index":1408,"close":12.19,"high":12.87,"low":12.02,"open":12.83,"volume":86604000},{"timestamp":1454509800,"date":"2016-02-03","index":1409,"close":11.57,"high":12.26,"low":11.35,"open":12.24,"volume":118971000},{"timestamp":1454596200,"date":"2016-02-04","index":1410,"close":11.69,"high":11.73,"low":11.13,"open":11.38,"volume":65781000},{"timestamp":1454682600,"date":"2016-02-05","index":1411,"close":10.84,"high":11.53,"low":10.52,"open":11.42,"volume":141564000},{"timestamp":1454941800,"date":"2016-02-08","index":1412,"close":9.87,"high":10.48,"low":9.73,"open":10.47,"volume":139695000},{"timestamp":1455028200,"date":"2016-02-09","index":1413,"close":9.88,"high":10.65,"low":9.4,"open":9.49,"volume":129774000},{"timestamp":1455114600,"date":"2016-02-10","index":1414,"close":9.58,"high":10.33,"low":9.45,"open":10.03,"volume":156097500}],"post":[{"timestamp":1455201000,"date":"2016-02-11","index":1415,"close":10.03,"high":10.88,"low":9.8,"open":10.13,"volume":213786000},{"timestamp":1455287400,"date":"2016-02-12","index":1416,"close":10.07,"high":10.47,"low":9.58,"open":10.33,"volume":108537000},{"timestamp":1455633000,"date":"2016-02-16","index":1417,"close":10.34,"high":10.86,"low":10.27,"open":10.58,"volume":83907000},{"timestamp":1455719400,"date":"2016-02-17","index":1418,"close":11.25,"high":11.29,"low":10.45,"open":10.6,"volume":87378000},{"timestamp":1455805800,"date":"2016-02-18","index":1419,"close":11.12,"high":11.53,"low":10.98,"open":11.49,"volume":58314000},{"timestamp":1455892200,"date":"2016-02-19","index":1420,"close":11.11,"high":11.17,"low":10.83,"open":10.91,"volume":44391000},{"timestamp":1456151400,"date":"2016-02-22","index":1421,"close":11.85,"high":11.93,"low":11.32,"open":11.34,"volume":75901500},{"timestamp":1456237800,"date":"2016-02-23","index":1422,"close":11.81,"high":12.12,"low":11.58,"open":11.74,"volume":89766000},{"timestamp":1456324200,"date":"2016-02-24","index":1423,"close":11.93,"high":11.97,"low":11.19,"open":11.52,"volume":80934000},{"timestamp":1456410600,"date":"2016-02-25","index":1424,"close":12.5,"high":12.57,"low":11.68,"open":11.91,"volume":86260500},{"timestamp":1456497000,"date":"2016-02-26","index":1425,"close":12.69,"high":12.8,"low":12.33,"open":12.58,"volume":90976500}]},{"date":"2015-11-03","estimated":-0.04,"reported":-0.04,"pre":[{"timestamp":1445347800,"date":"2015-10-20","index":1337,"close":14.2,"high":15.24,"low":13.47,"open":15.18,"volume":223500000},{"timestamp":1445434200,"date":"2015-10-21","index":1338,"close":14.01,"high":14.32,"low":13.92,"open":14.13,"volume":62272500},{"timestamp":1445520600,"date":"2015-10-22","index":1339,"close":14.11,"high":14.38,"low":13.96,"open":14.1,"volume":42378000},{"timestamp":1445607000,"date":"2015-10-23","index":1340,"close":13.94,"high":14.36,"low":13.85,"open":14.33,"volume":63532500},{"timestamp":1445866200,"date":"2015-10-26","index":1341,"close":14.35,"high":14.39,"low":14,"open":14.09,"volume":50871000},{"timestamp":1445952600,"date":"2015-10-27","index":1342,"close":14.02,"high":14.47,"low":13.83,"open":14.32,"volume":52791000},{"timestamp":1446039000,"date":"2015-10-28","index":1343,"close":14.2,"high":14.23,"low":13.89,"open":14.09,"volume":40929000},{"timestamp":1446125400,"date":"2015-10-29","index":1344,"close":14.11,"high":14.25,"low":14.04,"open":14.12,"volume":27075000},{"timestamp":1446211800,"date":"2015-10-30","index":1345,"close":13.8,"high":14.11,"low":13.59,"open":14.03,"volume":66583500},{"timestamp":1446474600,"date":"2015-11-02","index":1346,"close":14.25,"high":14.39,"low":13.81,"open":13.93,"volume":58918500},{"timestamp":1446561000,"date":"2015-11-03","index":1347,"close":13.89,"high":14.3,"low":13.85,"open":14.26,"volume":124987500}],"post":[{"timestamp":1446647400,"date":"2015-11-04","index":1348,"close":15.44,"high":15.52,"low":15.01,"open":15.13,"volume":190896000},{"timestamp":1446733800,"date":"2015-11-05","index":1349,"close":15.45,"high":15.64,"low":15.28,"open":15.37,"volume":67452000},{"timestamp":1446820200,"date":"2015-11-06","index":1350,"close":15.49,"high":15.56,"low":15.3,"open":15.38,"volume":36679500},{"timestamp":1447079400,"date":"2015-11-09","index":1351,"close":15.02,"high":15.53,"low":14.95,"open":15.53,"volume":57763500},{"timestamp":1447165800,"date":"2015-11-10","index":1352,"close":14.43,"high":14.91,"low":14.41,"open":14.9,"volume":69255000},{"timestamp":1447252200,"date":"2015-11-11","index":1353,"close":14.61,"high":14.63,"low":14.24,"open":14.52,"volume":50217000},{"timestamp":1447338600,"date":"2015-11-12","index":1354,"close":14.2,"high":14.6,"low":14.18,"open":14.52,"volume":43738500},{"timestamp":1447425000,"date":"2015-11-13","index":1355,"close":13.81,"high":14.2,"low":13.77,"open":14.2,"volume":51454500},{"timestamp":1447684200,"date":"2015-11-16","index":1356,"close":14.29,"high":14.33,"low":13.72,"open":13.74,"volume":43881000},{"timestamp":1447770600,"date":"2015-11-17","index":1357,"close":14.27,"high":14.4,"low":14.09,"open":14.35,"volume":32230500},{"timestamp":1447857000,"date":"2015-11-18","index":1358,"close":14.74,"high":14.76,"low":14.17,"open":14.3,"volume":42178500}]},{"date":"2015-08-05","estimated":null,"reported":-0.03,"pre":[],"post":[]},{"date":"2015-05-06","estimated":-0.5,"reported":-0.36,"pre":[{"timestamp":1429709400,"date":"2015-04-22","index":1211,"close":14.63,"high":14.79,"low":14.11,"open":14.17,"volume":117945000},{"timestamp":1429795800,"date":"2015-04-23","index":1212,"close":14.57,"high":14.77,"low":14.48,"open":14.55,"volume":66168000},{"timestamp":1429882200,"date":"2015-04-24","index":1213,"close":14.56,"high":14.72,"low":14.53,"open":14.7,"volume":36417000},{"timestamp":1430141400,"date":"2015-04-27","index":1214,"close":15.44,"high":15.92,"low":14.8,"open":14.84,"volume":175089000},{"timestamp":1430227800,"date":"2015-04-28","index":1215,"close":15.37,"high":15.7,"low":15.2,"open":15.65,"volume":91281000},{"timestamp":1430314200,"date":"2015-04-29","index":1216,"close":15.5,"high":15.66,"low":15.18,"open":15.34,"volume":59041500},{"timestamp":1430400600,"date":"2015-04-30","index":1217,"close":15.07,"high":15.53,"low":15.01,"open":15.36,"volume":58678500},{"timestamp":1430487000,"date":"2015-05-01","index":1218,"close":15.07,"high":15.45,"low":14.69,"open":15.33,"volume":79225500},{"timestamp":1430746200,"date":"2015-05-04","index":1219,"close":15.37,"high":15.65,"low":15.14,"open":15.21,"volume":66519000},{"timestamp":1430832600,"date":"2015-05-05","index":1220,"close":15.53,"high":15.97,"low":15.28,"open":15.85,"volume":86953500},{"timestamp":1430919000,"date":"2015-05-06","index":1221,"close":15.36,"high":15.63,"low":15.21,"open":15.61,"volume":79063500}],"post":[{"timestamp":1431005400,"date":"2015-05-07","index":1222,"close":15.79,"high":15.83,"low":14.68,"open":14.73,"volume":141838500},{"timestamp":1431091800,"date":"2015-05-08","index":1223,"close":15.77,"high":15.89,"low":15.58,"open":15.73,"volume":70023000},{"timestamp":1431351000,"date":"2015-05-11","index":1224,"close":15.97,"high":16.19,"low":15.69,"open":15.75,"volume":85084500},{"timestamp":1431437400,"date":"2015-05-12","index":1225,"close":16.32,"high":16.42,"low":15.88,"open":16.01,"volume":95451000},{"timestamp":1431523800,"date":"2015-05-13","index":1226,"close":16.21,"high":16.55,"low":16.15,"open":16.51,"volume":81603000},{"timestamp":1431610200,"date":"2015-05-14","index":1227,"close":16.27,"high":16.33,"low":16.08,"open":16.32,"volume":43438500},{"timestamp":1431696600,"date":"2015-05-15","index":1228,"close":16.59,"high":16.63,"low":16.17,"open":16.26,"volume":67914000},{"timestamp":1431955800,"date":"2015-05-18","index":1229,"close":16.58,"high":16.66,"low":16.4,"open":16.47,"volume":50298000},{"timestamp":1432042200,"date":"2015-05-19","index":1230,"close":16.48,"high":16.73,"low":16.41,"open":16.56,"volume":55113000},{"timestamp":1432128600,"date":"2015-05-20","index":1231,"close":16.29,"high":16.52,"low":16.09,"open":16.48,"volume":56334000},{"timestamp":1432215000,"date":"2015-05-21","index":1232,"close":16.37,"high":16.44,"low":16.16,"open":16.2,"volume":29559000}]},{"date":"2015-02-11","estimated":0.02,"reported":-0.01,"pre":[{"timestamp":1422455400,"date":"2015-01-28","index":1153,"close":13.29,"high":13.76,"low":13.23,"open":13.74,"volume":47244000},{"timestamp":1422541800,"date":"2015-01-29","index":1154,"close":13.68,"high":13.73,"low":13.1,"open":13.4,"volume":53221500},{"timestamp":1422628200,"date":"2015-01-30","index":1155,"close":13.57,"high":13.83,"low":13.53,"open":13.6,"volume":45105000},{"timestamp":1422887400,"date":"2015-02-02","index":1156,"close":14.06,"high":14.13,"low":13.55,"open":13.6,"volume":62238000},{"timestamp":1422973800,"date":"2015-02-03","index":1157,"close":14.56,"high":14.69,"low":14.08,"open":14.21,"volume":72393000},{"timestamp":1423060200,"date":"2015-02-04","index":1158,"close":14.57,"high":14.77,"low":14.45,"open":14.55,"volume":49581000},{"timestamp":1423146600,"date":"2015-02-05","index":1159,"close":14.73,"high":15.03,"low":14.64,"open":14.66,"volume":52843500},{"timestamp":1423233000,"date":"2015-02-06","index":1160,"close":14.49,"high":14.89,"low":14.43,"open":14.8,"volume":48658500},{"timestamp":1423492200,"date":"2015-02-09","index":1161,"close":14.5,"high":14.53,"low":14.13,"open":14.36,"volume":52086000},{"timestamp":1423578600,"date":"2015-02-10","index":1162,"close":14.42,"high":14.7,"low":14.33,"open":14.5,"volume":80857500},{"timestamp":1423665000,"date":"2015-02-11","index":1163,"close":14.19,"high":14.32,"low":13.82,"open":14.15,"volume":146536500}],"post":[{"timestamp":1423751400,"date":"2015-02-12","index":1164,"close":13.53,"high":13.54,"low":12.89,"open":12.9,"volume":234744000},{"timestamp":1423837800,"date":"2015-02-13","index":1165,"close":13.58,"high":13.73,"low":13.39,"open":13.53,"volume":92865000},{"timestamp":1424183400,"date":"2015-02-17","index":1166,"close":13.62,"high":13.71,"low":13.43,"open":13.71,"volume":59694000},{"timestamp":1424269800,"date":"2015-02-18","index":1167,"close":13.63,"high":13.74,"low":13.51,"open":13.61,"volume":40704000},{"timestamp":1424356200,"date":"2015-02-19","index":1168,"close":14.11,"high":14.16,"low":13.58,"open":13.67,"volume":77311500},{"timestamp":1424442600,"date":"2015-02-20","index":1169,"close":14.47,"high":14.51,"low":13.99,"open":14.05,"volume":89731500},{"timestamp":1424701800,"date":"2015-02-23","index":1170,"close":13.82,"high":14.55,"low":13.76,"open":14.38,"volume":127497000},{"timestamp":1424788200,"date":"2015-02-24","index":1171,"close":13.61,"high":13.82,"low":13.45,"open":13.82,"volume":99054000},{"timestamp":1424874600,"date":"2015-02-25","index":1172,"close":13.58,"high":13.81,"low":13.51,"open":13.66,"volume":58642500},{"timestamp":1424961000,"date":"2015-02-26","index":1173,"close":13.81,"high":14.07,"low":13.48,"open":13.6,"volume":97093500},{"timestamp":1425047400,"date":"2015-02-27","index":1174,"close":13.56,"high":13.9,"low":13.52,"open":13.79,"volume":58231500}]},{"date":"2014-11-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2014-07-31","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2014-05-07","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2014-02-19","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1391524200,"date":"2014-02-04","index":906,"close":11.92,"high":12.11,"low":11.75,"open":12.05,"volume":70294500},{"timestamp":1391610600,"date":"2014-02-05","index":907,"close":11.63,"high":12.04,"low":11.29,"open":11.89,"volume":109020000},{"timestamp":1391697000,"date":"2014-02-06","index":908,"close":11.89,"high":12.01,"low":11.73,"open":11.75,"volume":87624000},{"timestamp":1391783400,"date":"2014-02-07","index":909,"close":12.44,"high":12.44,"low":11.97,"open":12.07,"volume":133927500},{"timestamp":1392042600,"date":"2014-02-10","index":910,"close":13.1,"high":13.29,"low":12.62,"open":12.62,"volume":194560500},{"timestamp":1392129000,"date":"2014-02-11","index":911,"close":13.11,"high":13.48,"low":12.85,"open":13.26,"volume":160648500},{"timestamp":1392215400,"date":"2014-02-12","index":912,"close":13.02,"high":13.22,"low":12.95,"open":13.05,"volume":77605500},{"timestamp":1392301800,"date":"2014-02-13","index":913,"close":13.31,"high":13.51,"low":12.88,"open":12.89,"volume":120439500},{"timestamp":1392388200,"date":"2014-02-14","index":914,"close":13.22,"high":13.46,"low":13.13,"open":13.21,"volume":92370000},{"timestamp":1392733800,"date":"2014-02-18","index":915,"close":13.58,"high":13.73,"low":13.42,"open":13.68,"volume":139992000},{"timestamp":1392820200,"date":"2014-02-19","index":916,"close":12.91,"high":13.58,"low":12.89,"open":13.58,"volume":242535000}],"post":[{"timestamp":1392906600,"date":"2014-02-20","index":917,"close":14,"high":14.35,"low":13.75,"open":14.33,"volume":270034500},{"timestamp":1392993000,"date":"2014-02-21","index":918,"close":13.97,"high":14.27,"low":13.95,"open":14.11,"volume":117282000},{"timestamp":1393252200,"date":"2014-02-24","index":919,"close":14.51,"high":14.56,"low":13.89,"open":13.92,"volume":124176000},{"timestamp":1393338600,"date":"2014-02-25","index":920,"close":16.53,"high":17.28,"low":15.23,"open":15.33,"volume":490225500},{"timestamp":1393425000,"date":"2014-02-26","index":921,"close":16.87,"high":17.67,"low":16.5,"open":17.24,"volume":369069000},{"timestamp":1393511400,"date":"2014-02-27","index":922,"close":16.84,"high":17.46,"low":16.56,"open":17.42,"volume":269187000},{"timestamp":1393597800,"date":"2014-02-28","index":923,"close":16.32,"high":16.85,"low":16.17,"open":16.64,"volume":218847000},{"timestamp":1393857000,"date":"2014-03-03","index":924,"close":16.7,"high":16.78,"low":15.67,"open":15.82,"volume":196339500},{"timestamp":1393943400,"date":"2014-03-04","index":925,"close":16.99,"high":17.33,"low":16.86,"open":17.23,"volume":131184000},{"timestamp":1394029800,"date":"2014-03-05","index":926,"close":16.84,"high":17.13,"low":16.79,"open":17.11,"volume":89035500},{"timestamp":1394116200,"date":"2014-03-06","index":927,"close":16.86,"high":17.17,"low":16.63,"open":16.94,"volume":110416500}]},{"date":"2013-11-05","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1382448600,"date":"2013-10-22","index":835,"close":11.44,"high":11.85,"low":11.07,"open":11.37,"volume":170800500},{"timestamp":1382535000,"date":"2013-10-23","index":836,"close":10.97,"high":11.45,"low":10.68,"open":11.26,"volume":199806000},{"timestamp":1382621400,"date":"2013-10-24","index":837,"close":11.54,"high":11.63,"low":10.86,"open":11,"volume":162385500},{"timestamp":1382707800,"date":"2013-10-25","index":838,"close":11.31,"high":11.63,"low":11.12,"open":11.61,"volume":113932500},{"timestamp":1382967000,"date":"2013-10-28","index":839,"close":10.86,"high":11.37,"low":10.81,"open":11.35,"volume":117625500},{"timestamp":1383053400,"date":"2013-10-29","index":840,"close":10.96,"high":11.03,"low":10.2,"open":10.85,"volume":211675500},{"timestamp":1383139800,"date":"2013-10-30","index":841,"close":10.61,"high":11.18,"low":10.54,"open":10.98,"volume":126027000},{"timestamp":1383226200,"date":"2013-10-31","index":842,"close":10.66,"high":10.83,"low":10.22,"open":10.38,"volume":140007000},{"timestamp":1383312600,"date":"2013-11-01","index":843,"close":10.81,"high":11.06,"low":10.69,"open":10.87,"volume":107709000},{"timestamp":1383575400,"date":"2013-11-04","index":844,"close":11.68,"high":11.69,"low":10.95,"open":11,"volume":196806000},{"timestamp":1383661800,"date":"2013-11-05","index":845,"close":11.79,"high":12.1,"low":11.42,"open":12,"volume":337006500}],"post":[{"timestamp":1383748200,"date":"2013-11-06","index":846,"close":10.08,"high":10.72,"low":9.76,"open":10.32,"volume":466075500},{"timestamp":1383834600,"date":"2013-11-07","index":847,"close":9.32,"high":9.71,"low":9.17,"open":9.61,"volume":334270500},{"timestamp":1383921000,"date":"2013-11-08","index":848,"close":9.2,"high":9.37,"low":8.82,"open":9.1,"volume":337168500},{"timestamp":1384180200,"date":"2013-11-11","index":849,"close":9.65,"high":9.69,"low":9.14,"open":9.4,"volume":209964000},{"timestamp":1384266600,"date":"2013-11-12","index":850,"close":9.19,"high":9.65,"low":9.08,"open":9.65,"volume":224778000},{"timestamp":1384353000,"date":"2013-11-13","index":851,"close":9.25,"high":9.49,"low":9.09,"open":9.39,"volume":189874500},{"timestamp":1384439400,"date":"2013-11-14","index":852,"close":9.17,"high":9.36,"low":8.94,"open":9.26,"volume":183055500},{"timestamp":1384525800,"date":"2013-11-15","index":853,"close":9.03,"high":9.2,"low":8.96,"open":9.12,"volume":148503000},{"timestamp":1384785000,"date":"2013-11-18","index":854,"close":8.11,"high":9.03,"low":7.97,"open":9.02,"volume":347073000},{"timestamp":1384871400,"date":"2013-11-19","index":855,"close":8.41,"high":8.6,"low":7.95,"open":7.96,"volume":297243000},{"timestamp":1384957800,"date":"2013-11-20","index":856,"close":8.07,"high":8.5,"low":7.94,"open":8.41,"volume":207744000}]},{"date":"2013-08-07","estimated":-0.01,"reported":0.01,"pre":[{"timestamp":1374672600,"date":"2013-07-24","index":772,"close":8.11,"high":8.3,"low":7.97,"open":8.3,"volume":103035000},{"timestamp":1374759000,"date":"2013-07-25","index":773,"close":8.27,"high":8.32,"low":8.01,"open":8.03,"volume":79264500},{"timestamp":1374845400,"date":"2013-07-26","index":774,"close":8.63,"high":8.71,"low":8.44,"open":8.54,"volume":144496500},{"timestamp":1375104600,"date":"2013-07-29","index":775,"close":8.97,"high":9.02,"low":8.55,"open":8.62,"volume":145183500},{"timestamp":1375191000,"date":"2013-07-30","index":776,"close":8.78,"high":9.17,"low":8.55,"open":8.99,"volume":196905000},{"timestamp":1375277400,"date":"2013-07-31","index":777,"close":8.95,"high":9,"low":8.76,"open":8.84,"volume":95275500},{"timestamp":1375363800,"date":"2013-08-01","index":778,"close":9.04,"high":9.1,"low":8.84,"open":9,"volume":79854000},{"timestamp":1375450200,"date":"2013-08-02","index":779,"close":9.2,"high":9.22,"low":8.91,"open":8.97,"volume":94048500},{"timestamp":1375709400,"date":"2013-08-05","index":780,"close":9.65,"high":9.66,"low":9.31,"open":9.33,"volume":153010500},{"timestamp":1375795800,"date":"2013-08-06","index":781,"close":9.48,"high":9.72,"low":9.41,"open":9.65,"volume":138817500},{"timestamp":1375882200,"date":"2013-08-07","index":782,"close":8.95,"high":9.46,"low":8.82,"open":9.46,"volume":273183000}],"post":[{"timestamp":1375968600,"date":"2013-08-08","index":783,"close":10.23,"high":10.59,"low":10.03,"open":10.29,"volume":408702000},{"timestamp":1376055000,"date":"2013-08-09","index":784,"close":10.2,"high":10.4,"low":10.08,"open":10.16,"volume":133915500},{"timestamp":1376314200,"date":"2013-08-12","index":785,"close":9.83,"high":10.03,"low":9.47,"open":9.96,"volume":223683000},{"timestamp":1376400600,"date":"2013-08-13","index":786,"close":9.7,"high":9.99,"low":9.63,"open":9.97,"volume":131233500},{"timestamp":1376487000,"date":"2013-08-14","index":787,"close":9.29,"high":9.66,"low":9.2,"open":9.51,"volume":175407000},{"timestamp":1376573400,"date":"2013-08-15","index":788,"close":9.31,"high":9.57,"low":9,"open":9.1,"volume":152688000},{"timestamp":1376659800,"date":"2013-08-16","index":789,"close":9.47,"high":9.59,"low":9.4,"open":9.44,"volume":106621500},{"timestamp":1376919000,"date":"2013-08-19","index":790,"close":9.66,"high":9.83,"low":9.52,"open":9.56,"volume":120565500},{"timestamp":1377005400,"date":"2013-08-20","index":791,"close":9.97,"high":9.99,"low":9.8,"open":9.91,"volume":96273000},{"timestamp":1377091800,"date":"2013-08-21","index":792,"close":9.86,"high":10.02,"low":9.75,"open":10,"volume":93994500},{"timestamp":1377178200,"date":"2013-08-22","index":793,"close":10.47,"high":10.5,"low":9.88,"open":9.95,"volume":158886000}]},{"date":"2013-05-08","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2013-02-20","estimated":-0.04,"reported":-0.04,"pre":[{"timestamp":1360074600,"date":"2013-02-05","index":655,"close":2.54,"high":2.58,"low":2.51,"open":2.53,"volume":19653000},{"timestamp":1360161000,"date":"2013-02-06","index":656,"close":2.61,"high":2.63,"low":2.53,"open":2.55,"volume":28398000},{"timestamp":1360247400,"date":"2013-02-07","index":657,"close":2.63,"high":2.65,"low":2.6,"open":2.61,"volume":17949000},{"timestamp":1360333800,"date":"2013-02-08","index":658,"close":2.62,"high":2.67,"low":2.61,"open":2.63,"volume":17097000},{"timestamp":1360593000,"date":"2013-02-11","index":659,"close":2.56,"high":2.61,"low":2.5,"open":2.53,"volume":48994500},{"timestamp":1360679400,"date":"2013-02-12","index":660,"close":2.53,"high":2.59,"low":2.49,"open":2.56,"volume":33919500},{"timestamp":1360765800,"date":"2013-02-13","index":661,"close":2.56,"high":2.6,"low":2.54,"open":2.55,"volume":14502000},{"timestamp":1360852200,"date":"2013-02-14","index":662,"close":2.55,"high":2.58,"low":2.55,"open":2.58,"volume":14860500},{"timestamp":1360938600,"date":"2013-02-15","index":663,"close":2.47,"high":2.57,"low":2.46,"open":2.57,"volume":30264000},{"timestamp":1361284200,"date":"2013-02-19","index":664,"close":2.62,"high":2.62,"low":2.49,"open":2.49,"volume":40521000},{"timestamp":1361370600,"date":"2013-02-20","index":665,"close":2.57,"high":2.64,"low":2.56,"open":2.62,"volume":46830000}],"post":[{"timestamp":1361457000,"date":"2013-02-21","index":666,"close":2.34,"high":2.49,"low":2.3,"open":2.43,"volume":135567000},{"timestamp":1361543400,"date":"2013-02-22","index":667,"close":2.41,"high":2.43,"low":2.37,"open":2.38,"volume":38209500},{"timestamp":1361802600,"date":"2013-02-25","index":668,"close":2.29,"high":2.45,"low":2.29,"open":2.41,"volume":43341000},{"timestamp":1361889000,"date":"2013-02-26","index":669,"close":2.3,"high":2.33,"low":2.25,"open":2.3,"volume":41443500},{"timestamp":1361975400,"date":"2013-02-27","index":670,"close":2.34,"high":2.36,"low":2.29,"open":2.29,"volume":29388000},{"timestamp":1362061800,"date":"2013-02-28","index":671,"close":2.32,"high":2.41,"low":2.29,"open":2.39,"volume":29473500},{"timestamp":1362148200,"date":"2013-03-01","index":672,"close":2.31,"high":2.34,"low":2.28,"open":2.33,"volume":23199000},{"timestamp":1362407400,"date":"2013-03-04","index":673,"close":2.37,"high":2.39,"low":2.31,"open":2.32,"volume":26365500},{"timestamp":1362493800,"date":"2013-03-05","index":674,"close":2.44,"high":2.46,"low":2.39,"open":2.4,"volume":31305000},{"timestamp":1362580200,"date":"2013-03-06","index":675,"close":2.51,"high":2.53,"low":2.46,"open":2.47,"volume":17250000},{"timestamp":1362666600,"date":"2013-03-07","index":676,"close":2.55,"high":2.58,"low":2.46,"open":2.52,"volume":17374500}]},{"date":"2012-11-05","estimated":-0.06,"reported":-0.06,"pre":[{"timestamp":1350567000,"date":"2012-10-18","index":583,"close":1.87,"high":1.93,"low":1.85,"open":1.93,"volume":11115000},{"timestamp":1350653400,"date":"2012-10-19","index":584,"close":1.85,"high":1.88,"low":1.82,"open":1.86,"volume":15411000},{"timestamp":1350912600,"date":"2012-10-22","index":585,"close":1.86,"high":1.87,"low":1.82,"open":1.87,"volume":7053000},{"timestamp":1350999000,"date":"2012-10-23","index":586,"close":1.89,"high":1.9,"low":1.82,"open":1.83,"volume":11235000},{"timestamp":1351085400,"date":"2012-10-24","index":587,"close":1.83,"high":1.9,"low":1.82,"open":1.9,"volume":15246000},{"timestamp":1351171800,"date":"2012-10-25","index":588,"close":1.83,"high":1.85,"low":1.83,"open":1.85,"volume":8665500},{"timestamp":1351258200,"date":"2012-10-26","index":589,"close":1.83,"high":1.85,"low":1.8,"open":1.84,"volume":7161000},{"timestamp":1351690200,"date":"2012-10-31","index":590,"close":1.88,"high":1.89,"low":1.82,"open":1.85,"volume":11628000},{"timestamp":1351776600,"date":"2012-11-01","index":591,"close":1.95,"high":1.97,"low":1.88,"open":1.88,"volume":15361500},{"timestamp":1351863000,"date":"2012-11-02","index":592,"close":1.93,"high":1.97,"low":1.9,"open":1.95,"volume":15454500},{"timestamp":1352125800,"date":"2012-11-05","index":593,"close":2.1,"high":2.11,"low":1.96,"open":1.99,"volume":30733500}],"post":[{"timestamp":1352212200,"date":"2012-11-06","index":594,"close":2.08,"high":2.08,"low":2,"open":2.04,"volume":34860000},{"timestamp":1352298600,"date":"2012-11-07","index":595,"close":2.1,"high":2.14,"low":2.05,"open":2.07,"volume":25717500},{"timestamp":1352385000,"date":"2012-11-08","index":596,"close":2.09,"high":2.13,"low":2.06,"open":2.07,"volume":19110000},{"timestamp":1352471400,"date":"2012-11-09","index":597,"close":2.02,"high":2.06,"low":1.99,"open":2.04,"volume":12945000},{"timestamp":1352730600,"date":"2012-11-12","index":598,"close":2.07,"high":2.09,"low":2.01,"open":2.02,"volume":8338500},{"timestamp":1352817000,"date":"2012-11-13","index":599,"close":2.11,"high":2.13,"low":2.05,"open":2.09,"volume":14974500},{"timestamp":1352903400,"date":"2012-11-14","index":600,"close":2.09,"high":2.14,"low":2.08,"open":2.13,"volume":13069500},{"timestamp":1352989800,"date":"2012-11-15","index":601,"close":2.05,"high":2.1,"low":2.03,"open":2.09,"volume":14760000},{"timestamp":1353076200,"date":"2012-11-16","index":602,"close":2.12,"high":2.13,"low":2.04,"open":2.08,"volume":13630500},{"timestamp":1353335400,"date":"2012-11-19","index":603,"close":2.19,"high":2.22,"low":2.12,"open":2.14,"volume":20886000},{"timestamp":1353421800,"date":"2012-11-20","index":604,"close":2.2,"high":2.21,"low":2.13,"open":2.19,"volume":13837500}]},{"date":"2012-07-25","estimated":-0.06,"reported":-0.06,"pre":[{"timestamp":1342013400,"date":"2012-07-11","index":513,"close":2.1,"high":2.11,"low":2.07,"open":2.1,"volume":9579000},{"timestamp":1342099800,"date":"2012-07-12","index":514,"close":2.18,"high":2.2,"low":2.05,"open":2.09,"volume":16885500},{"timestamp":1342186200,"date":"2012-07-13","index":515,"close":2.28,"high":2.29,"low":2.19,"open":2.2,"volume":19572000},{"timestamp":1342445400,"date":"2012-07-16","index":516,"close":2.4,"high":2.4,"low":2.26,"open":2.29,"volume":26160000},{"timestamp":1342531800,"date":"2012-07-17","index":517,"close":2.22,"high":2.35,"low":2.16,"open":2.33,"volume":38539500},{"timestamp":1342618200,"date":"2012-07-18","index":518,"close":2.14,"high":2.24,"low":2.07,"open":2.09,"volume":43228500},{"timestamp":1342704600,"date":"2012-07-19","index":519,"close":2.15,"high":2.21,"low":2.14,"open":2.18,"volume":21538500},{"timestamp":1342791000,"date":"2012-07-20","index":520,"close":2.12,"high":2.15,"low":2.08,"open":2.14,"volume":23527500},{"timestamp":1343050200,"date":"2012-07-23","index":521,"close":2.04,"high":2.09,"low":2.04,"open":2.07,"volume":20802000},{"timestamp":1343136600,"date":"2012-07-24","index":522,"close":1.99,"high":2.07,"low":1.97,"open":2.04,"volume":22504500},{"timestamp":1343223000,"date":"2012-07-25","index":523,"close":1.93,"high":2,"low":1.92,"open":1.99,"volume":42633000}],"post":[{"timestamp":1343309400,"date":"2012-07-26","index":524,"close":1.88,"high":2,"low":1.84,"open":1.99,"volume":33934500},{"timestamp":1343395800,"date":"2012-07-27","index":525,"close":1.97,"high":1.98,"low":1.87,"open":1.91,"volume":25095000},{"timestamp":1343655000,"date":"2012-07-30","index":526,"close":1.82,"high":2.02,"low":1.81,"open":1.97,"volume":30978000},{"timestamp":1343741400,"date":"2012-07-31","index":527,"close":1.83,"high":1.86,"low":1.82,"open":1.84,"volume":23626500},{"timestamp":1343827800,"date":"2012-08-01","index":528,"close":1.75,"high":1.87,"low":1.74,"open":1.87,"volume":23884500},{"timestamp":1343914200,"date":"2012-08-02","index":529,"close":1.74,"high":1.79,"low":1.7,"open":1.79,"volume":19576500},{"timestamp":1344000600,"date":"2012-08-03","index":530,"close":1.82,"high":1.84,"low":1.78,"open":1.79,"volume":18142500},{"timestamp":1344259800,"date":"2012-08-06","index":531,"close":1.88,"high":1.91,"low":1.84,"open":1.84,"volume":22923000},{"timestamp":1344346200,"date":"2012-08-07","index":532,"close":2.02,"high":2.06,"low":1.9,"open":1.92,"volume":35808000},{"timestamp":1344432600,"date":"2012-08-08","index":533,"close":1.94,"high":2,"low":1.91,"open":1.99,"volume":19633500},{"timestamp":1344519000,"date":"2012-08-09","index":534,"close":1.96,"high":2,"low":1.94,"open":1.97,"volume":10089000}]},{"date":"2012-05-09","estimated":-0.05,"reported":-0.05,"pre":[{"timestamp":1335360600,"date":"2012-04-25","index":460,"close":2.19,"high":2.2,"low":2.14,"open":2.14,"volume":10683000},{"timestamp":1335447000,"date":"2012-04-26","index":461,"close":2.23,"high":2.23,"low":2.19,"open":2.2,"volume":6379500},{"timestamp":1335533400,"date":"2012-04-27","index":462,"close":2.22,"high":2.24,"low":2.19,"open":2.24,"volume":8865000},{"timestamp":1335792600,"date":"2012-04-30","index":463,"close":2.21,"high":2.22,"low":2.17,"open":2.22,"volume":6208500},{"timestamp":1335879000,"date":"2012-05-01","index":464,"close":2.25,"high":2.28,"low":2.21,"open":2.21,"volume":9885000},{"timestamp":1335965400,"date":"2012-05-02","index":465,"close":2.26,"high":2.29,"low":2.23,"open":2.23,"volume":7459500},{"timestamp":1336051800,"date":"2012-05-03","index":466,"close":2.16,"high":2.27,"low":2.14,"open":2.26,"volume":12619500},{"timestamp":1336138200,"date":"2012-05-04","index":467,"close":2.12,"high":2.16,"low":2.09,"open":2.15,"volume":18712500},{"timestamp":1336397400,"date":"2012-05-07","index":468,"close":2.16,"high":2.17,"low":2.11,"open":2.13,"volume":17370000},{"timestamp":1336483800,"date":"2012-05-08","index":469,"close":2.01,"high":2.18,"low":1.96,"open":2.17,"volume":46458000},{"timestamp":1336570200,"date":"2012-05-09","index":470,"close":2,"high":2.05,"low":1.98,"open":2.02,"volume":29218500}],"post":[{"timestamp":1336656600,"date":"2012-05-10","index":471,"close":2.2,"high":2.31,"low":2.16,"open":2.2,"volume":83344500},{"timestamp":1336743000,"date":"2012-05-11","index":472,"close":2.15,"high":2.23,"low":2.14,"open":2.17,"volume":18319500},{"timestamp":1337002200,"date":"2012-05-14","index":473,"close":2,"high":2.14,"low":2,"open":2.13,"volume":20713500},{"timestamp":1337088600,"date":"2012-05-15","index":474,"close":1.96,"high":2.06,"low":1.95,"open":2.02,"volume":23785500},{"timestamp":1337175000,"date":"2012-05-16","index":475,"close":1.95,"high":2.01,"low":1.93,"open":1.97,"volume":18856500},{"timestamp":1337261400,"date":"2012-05-17","index":476,"close":1.9,"high":1.99,"low":1.88,"open":1.95,"volume":17235000},{"timestamp":1337347800,"date":"2012-05-18","index":477,"close":1.84,"high":1.9,"low":1.79,"open":1.89,"volume":24247500},{"timestamp":1337607000,"date":"2012-05-21","index":478,"close":1.92,"high":1.95,"low":1.81,"open":1.84,"volume":22128000},{"timestamp":1337693400,"date":"2012-05-22","index":479,"close":2.05,"high":2.09,"low":2,"open":2.01,"volume":35493000},{"timestamp":1337779800,"date":"2012-05-23","index":480,"close":2.07,"high":2.07,"low":1.97,"open":2.04,"volume":18306000},{"timestamp":1337866200,"date":"2012-05-24","index":481,"close":2.02,"high":2.08,"low":1.98,"open":2.08,"volume":16134000}]},{"date":"2012-02-15","estimated":-0.04,"reported":-0.05,"pre":[{"timestamp":1328106600,"date":"2012-02-01","index":402,"close":1.97,"high":1.98,"low":1.93,"open":1.94,"volume":7848000},{"timestamp":1328193000,"date":"2012-02-02","index":403,"close":2.02,"high":2.06,"low":1.97,"open":1.98,"volume":12085500},{"timestamp":1328279400,"date":"2012-02-03","index":404,"close":2.08,"high":2.09,"low":2.02,"open":2.03,"volume":11467500},{"timestamp":1328538600,"date":"2012-02-06","index":405,"close":2.12,"high":2.13,"low":2.07,"open":2.07,"volume":9781500},{"timestamp":1328625000,"date":"2012-02-07","index":406,"close":2.11,"high":2.12,"low":2.05,"open":2.12,"volume":15324000},{"timestamp":1328711400,"date":"2012-02-08","index":407,"close":2.13,"high":2.13,"low":2.09,"open":2.11,"volume":9355500},{"timestamp":1328797800,"date":"2012-02-09","index":408,"close":2.17,"high":2.19,"low":2.1,"open":2.13,"volume":19156500},{"timestamp":1328884200,"date":"2012-02-10","index":409,"close":2.07,"high":2.15,"low":1.99,"open":2.15,"volume":28113000},{"timestamp":1329143400,"date":"2012-02-13","index":410,"close":2.1,"high":2.14,"low":2.06,"open":2.1,"volume":17368500},{"timestamp":1329229800,"date":"2012-02-14","index":411,"close":2.21,"high":2.25,"low":2.09,"open":2.12,"volume":27162000},{"timestamp":1329316200,"date":"2012-02-15","index":412,"close":2.24,"high":2.29,"low":2.15,"open":2.21,"volume":41427000}],"post":[{"timestamp":1329402600,"date":"2012-02-16","index":413,"close":2.28,"high":2.3,"low":2.17,"open":2.23,"volume":33295500},{"timestamp":1329489000,"date":"2012-02-17","index":414,"close":2.33,"high":2.33,"low":2.23,"open":2.27,"volume":20650500},{"timestamp":1329834600,"date":"2012-02-21","index":415,"close":2.3,"high":2.32,"low":2.25,"open":2.32,"volume":17037000},{"timestamp":1329921000,"date":"2012-02-22","index":416,"close":2.28,"high":2.31,"low":2.17,"open":2.3,"volume":24819000},{"timestamp":1330007400,"date":"2012-02-23","index":417,"close":2.3,"high":2.33,"low":2.24,"open":2.27,"volume":12306000},{"timestamp":1330093800,"date":"2012-02-24","index":418,"close":2.25,"high":2.3,"low":2.22,"open":2.28,"volume":14398500},{"timestamp":1330353000,"date":"2012-02-27","index":419,"close":2.24,"high":2.27,"low":2.2,"open":2.23,"volume":9090000},{"timestamp":1330439400,"date":"2012-02-28","index":420,"close":2.25,"high":2.3,"low":2.21,"open":2.24,"volume":9183000},{"timestamp":1330525800,"date":"2012-02-29","index":421,"close":2.23,"high":2.27,"low":2.21,"open":2.25,"volume":8035500},{"timestamp":1330612200,"date":"2012-03-01","index":422,"close":2.29,"high":2.3,"low":2.22,"open":2.23,"volume":10552500},{"timestamp":1330698600,"date":"2012-03-02","index":423,"close":2.27,"high":2.3,"low":2.25,"open":2.29,"volume":8250000}]},{"date":"2011-11-02","estimated":-0.04,"reported":-0.04,"pre":[{"timestamp":1319031000,"date":"2011-10-19","index":331,"close":1.84,"high":1.87,"low":1.82,"open":1.87,"volume":11893500},{"timestamp":1319117400,"date":"2011-10-20","index":332,"close":1.82,"high":1.83,"low":1.8,"open":1.83,"volume":14995500},{"timestamp":1319203800,"date":"2011-10-21","index":333,"close":1.87,"high":1.89,"low":1.8,"open":1.83,"volume":17139000},{"timestamp":1319463000,"date":"2011-10-24","index":334,"close":1.9,"high":1.93,"low":1.85,"open":1.86,"volume":14109000},{"timestamp":1319549400,"date":"2011-10-25","index":335,"close":1.88,"high":1.92,"low":1.85,"open":1.88,"volume":9816000},{"timestamp":1319635800,"date":"2011-10-26","index":336,"close":1.87,"high":1.89,"low":1.83,"open":1.88,"volume":7657500},{"timestamp":1319722200,"date":"2011-10-27","index":337,"close":1.92,"high":1.93,"low":1.87,"open":1.89,"volume":13041000},{"timestamp":1319808600,"date":"2011-10-28","index":338,"close":1.99,"high":2,"low":1.87,"open":1.9,"volume":18960000},{"timestamp":1320067800,"date":"2011-10-31","index":339,"close":1.96,"high":1.97,"low":1.92,"open":1.97,"volume":17010000},{"timestamp":1320154200,"date":"2011-11-01","index":340,"close":1.93,"high":1.93,"low":1.87,"open":1.89,"volume":9528000},{"timestamp":1320240600,"date":"2011-11-02","index":341,"close":1.91,"high":1.95,"low":1.88,"open":1.93,"volume":13129500}],"post":[{"timestamp":1320327000,"date":"2011-11-03","index":342,"close":2.16,"high":2.17,"low":1.97,"open":2,"volume":37645500},{"timestamp":1320413400,"date":"2011-11-04","index":343,"close":2.15,"high":2.16,"low":2.03,"open":2.1,"volume":45493500},{"timestamp":1320676200,"date":"2011-11-07","index":344,"close":2.08,"high":2.13,"low":2.05,"open":2.11,"volume":18994500},{"timestamp":1320762600,"date":"2011-11-08","index":345,"close":2.12,"high":2.13,"low":2.05,"open":2.09,"volume":17518500},{"timestamp":1320849000,"date":"2011-11-09","index":346,"close":2.06,"high":2.1,"low":2.02,"open":2.06,"volume":14305500},{"timestamp":1320935400,"date":"2011-11-10","index":347,"close":2.09,"high":2.1,"low":2.04,"open":2.06,"volume":11209500},{"timestamp":1321021800,"date":"2011-11-11","index":348,"close":2.24,"high":2.3,"low":2.04,"open":2.13,"volume":58024500},{"timestamp":1321281000,"date":"2011-11-14","index":349,"close":2.21,"high":2.24,"low":2.17,"open":2.2,"volume":19885500},{"timestamp":1321367400,"date":"2011-11-15","index":350,"close":2.26,"high":2.29,"low":2.18,"open":2.19,"volume":13365000},{"timestamp":1321453800,"date":"2011-11-16","index":351,"close":2.33,"high":2.33,"low":2.23,"open":2.23,"volume":27498000},{"timestamp":1321540200,"date":"2011-11-17","index":352,"close":2.25,"high":2.33,"low":2.21,"open":2.3,"volume":20239500}]},{"date":"2011-08-03","estimated":-0.03,"reported":-0.04,"pre":[{"timestamp":1311168600,"date":"2011-07-20","index":267,"close":1.91,"high":2.03,"low":1.85,"open":1.87,"volume":45724500},{"timestamp":1311255000,"date":"2011-07-21","index":268,"close":1.91,"high":1.94,"low":1.87,"open":1.93,"volume":15172500},{"timestamp":1311341400,"date":"2011-07-22","index":269,"close":1.95,"high":1.97,"low":1.9,"open":1.91,"volume":8752500},{"timestamp":1311600600,"date":"2011-07-25","index":270,"close":1.9,"high":1.95,"low":1.9,"open":1.93,"volume":10099500},{"timestamp":1311687000,"date":"2011-07-26","index":271,"close":1.87,"high":1.92,"low":1.86,"open":1.89,"volume":11409000},{"timestamp":1311773400,"date":"2011-07-27","index":272,"close":1.84,"high":1.9,"low":1.83,"open":1.9,"volume":14377500},{"timestamp":1311859800,"date":"2011-07-28","index":273,"close":1.88,"high":1.9,"low":1.84,"open":1.84,"volume":14080500},{"timestamp":1311946200,"date":"2011-07-29","index":274,"close":1.88,"high":1.89,"low":1.83,"open":1.85,"volume":14223000},{"timestamp":1312205400,"date":"2011-08-01","index":275,"close":1.92,"high":1.93,"low":1.88,"open":1.91,"volume":17473500},{"timestamp":1312291800,"date":"2011-08-02","index":276,"close":1.82,"high":1.95,"low":1.82,"open":1.91,"volume":23241000},{"timestamp":1312378200,"date":"2011-08-03","index":277,"close":1.81,"high":1.86,"low":1.76,"open":1.83,"volume":26917500}],"post":[{"timestamp":1312464600,"date":"2011-08-04","index":278,"close":1.65,"high":1.79,"low":1.64,"open":1.77,"volume":45967500},{"timestamp":1312551000,"date":"2011-08-05","index":279,"close":1.62,"high":1.69,"low":1.52,"open":1.67,"volume":29466000},{"timestamp":1312810200,"date":"2011-08-08","index":280,"close":1.58,"high":1.63,"low":1.54,"open":1.54,"volume":39127500},{"timestamp":1312896600,"date":"2011-08-09","index":281,"close":1.67,"high":1.7,"low":1.58,"open":1.61,"volume":20001000},{"timestamp":1312983000,"date":"2011-08-10","index":282,"close":1.59,"high":1.7,"low":1.58,"open":1.7,"volume":23463000},{"timestamp":1313069400,"date":"2011-08-11","index":283,"close":1.69,"high":1.72,"low":1.6,"open":1.6,"volume":12547500},{"timestamp":1313155800,"date":"2011-08-12","index":284,"close":1.75,"high":1.81,"low":1.69,"open":1.71,"volume":15136500},{"timestamp":1313415000,"date":"2011-08-15","index":285,"close":1.75,"high":1.78,"low":1.73,"open":1.77,"volume":11079000},{"timestamp":1313501400,"date":"2011-08-16","index":286,"close":1.74,"high":1.77,"low":1.72,"open":1.74,"volume":8065500},{"timestamp":1313587800,"date":"2011-08-17","index":287,"close":1.72,"high":1.78,"low":1.7,"open":1.76,"volume":9655500},{"timestamp":1313674200,"date":"2011-08-18","index":288,"close":1.62,"high":1.68,"low":1.56,"open":1.67,"volume":15849000}]},{"date":"2011-05-04","estimated":-0.03,"reported":-0.03,"pre":[{"timestamp":1303219800,"date":"2011-04-19","index":204,"close":1.68,"high":1.68,"low":1.64,"open":1.68,"volume":8230500},{"timestamp":1303306200,"date":"2011-04-20","index":205,"close":1.72,"high":1.74,"low":1.69,"open":1.71,"volume":12558000},{"timestamp":1303392600,"date":"2011-04-21","index":206,"close":1.78,"high":1.8,"low":1.71,"open":1.72,"volume":20791500},{"timestamp":1303738200,"date":"2011-04-25","index":207,"close":1.76,"high":1.78,"low":1.73,"open":1.78,"volume":12013500},{"timestamp":1303824600,"date":"2011-04-26","index":208,"close":1.8,"high":1.82,"low":1.75,"open":1.78,"volume":21000000},{"timestamp":1303911000,"date":"2011-04-27","index":209,"close":1.81,"high":1.82,"low":1.78,"open":1.8,"volume":14953500},{"timestamp":1303997400,"date":"2011-04-28","index":210,"close":1.84,"high":1.85,"low":1.78,"open":1.8,"volume":24000000},{"timestamp":1304083800,"date":"2011-04-29","index":211,"close":1.84,"high":1.86,"low":1.83,"open":1.85,"volume":10890000},{"timestamp":1304343000,"date":"2011-05-02","index":212,"close":1.83,"high":1.85,"low":1.8,"open":1.84,"volume":11769000},{"timestamp":1304429400,"date":"2011-05-03","index":213,"close":1.79,"high":1.83,"low":1.77,"open":1.83,"volume":13708500},{"timestamp":1304515800,"date":"2011-05-04","index":214,"close":1.78,"high":1.8,"low":1.72,"open":1.79,"volume":15667500}],"post":[{"timestamp":1304602200,"date":"2011-05-05","index":215,"close":1.76,"high":1.83,"low":1.74,"open":1.81,"volume":18277500},{"timestamp":1304688600,"date":"2011-05-06","index":216,"close":1.81,"high":1.85,"low":1.77,"open":1.79,"volume":14725500},{"timestamp":1304947800,"date":"2011-05-09","index":217,"close":1.86,"high":1.87,"low":1.79,"open":1.8,"volume":13746000},{"timestamp":1305034200,"date":"2011-05-10","index":218,"close":1.89,"high":1.93,"low":1.86,"open":1.88,"volume":23029500},{"timestamp":1305120600,"date":"2011-05-11","index":219,"close":1.8,"high":1.89,"low":1.79,"open":1.88,"volume":14437500},{"timestamp":1305207000,"date":"2011-05-12","index":220,"close":1.84,"high":1.85,"low":1.78,"open":1.8,"volume":9420000},{"timestamp":1305293400,"date":"2011-05-13","index":221,"close":1.84,"high":1.88,"low":1.82,"open":1.87,"volume":9922500},{"timestamp":1305552600,"date":"2011-05-16","index":222,"close":1.77,"high":1.87,"low":1.77,"open":1.87,"volume":11335500},{"timestamp":1305639000,"date":"2011-05-17","index":223,"close":1.73,"high":1.8,"low":1.71,"open":1.8,"volume":18513000},{"timestamp":1305725400,"date":"2011-05-18","index":224,"close":1.76,"high":1.76,"low":1.7,"open":1.74,"volume":10942500},{"timestamp":1305811800,"date":"2011-05-19","index":225,"close":1.88,"high":1.9,"low":1.77,"open":1.8,"volume":39826500}]},{"date":"2011-02-15","estimated":-0.03,"reported":-0.03,"pre":[{"timestamp":1296570600,"date":"2011-02-01","index":150,"close":1.59,"high":1.65,"low":1.57,"open":1.62,"volume":10617000},{"timestamp":1296657000,"date":"2011-02-02","index":151,"close":1.6,"high":1.61,"low":1.58,"open":1.61,"volume":8542500},{"timestamp":1296743400,"date":"2011-02-03","index":152,"close":1.58,"high":1.59,"low":1.54,"open":1.59,"volume":7680000},{"timestamp":1296829800,"date":"2011-02-04","index":153,"close":1.56,"high":1.58,"low":1.55,"open":1.56,"volume":8160000},{"timestamp":1297089000,"date":"2011-02-07","index":154,"close":1.54,"high":1.55,"low":1.53,"open":1.55,"volume":13426500},{"timestamp":1297175400,"date":"2011-02-08","index":155,"close":1.63,"high":1.68,"low":1.53,"open":1.59,"volume":52573500},{"timestamp":1297261800,"date":"2011-02-09","index":156,"close":1.55,"high":1.61,"low":1.52,"open":1.61,"volume":39534000},{"timestamp":1297348200,"date":"2011-02-10","index":157,"close":1.55,"high":1.58,"low":1.52,"open":1.55,"volume":12541500},{"timestamp":1297434600,"date":"2011-02-11","index":158,"close":1.55,"high":1.58,"low":1.53,"open":1.55,"volume":9517500},{"timestamp":1297693800,"date":"2011-02-14","index":159,"close":1.54,"high":1.61,"low":1.54,"open":1.58,"volume":19246500},{"timestamp":1297780200,"date":"2011-02-15","index":160,"close":1.52,"high":1.54,"low":1.5,"open":1.53,"volume":14305500}],"post":[{"timestamp":1297866600,"date":"2011-02-16","index":161,"close":1.65,"high":1.66,"low":1.54,"open":1.54,"volume":61726500},{"timestamp":1297953000,"date":"2011-02-17","index":162,"close":1.57,"high":1.7,"low":1.57,"open":1.64,"volume":39276000},{"timestamp":1298039400,"date":"2011-02-18","index":163,"close":1.55,"high":1.57,"low":1.53,"open":1.56,"volume":35560500},{"timestamp":1298385000,"date":"2011-02-22","index":164,"close":1.46,"high":1.53,"low":1.45,"open":1.53,"volume":30969000},{"timestamp":1298471400,"date":"2011-02-23","index":165,"close":1.46,"high":1.5,"low":1.41,"open":1.48,"volume":24084000},{"timestamp":1298557800,"date":"2011-02-24","index":166,"close":1.5,"high":1.51,"low":1.43,"open":1.45,"volume":15829500},{"timestamp":1298644200,"date":"2011-02-25","index":167,"close":1.57,"high":1.59,"low":1.51,"open":1.52,"volume":20194500},{"timestamp":1298903400,"date":"2011-02-28","index":168,"close":1.59,"high":1.61,"low":1.57,"open":1.58,"volume":15768000},{"timestamp":1298989800,"date":"2011-03-01","index":169,"close":1.6,"high":1.62,"low":1.58,"open":1.6,"volume":16596000},{"timestamp":1299076200,"date":"2011-03-02","index":170,"close":1.6,"high":1.62,"low":1.58,"open":1.59,"volume":9949500},{"timestamp":1299162600,"date":"2011-03-03","index":171,"close":1.62,"high":1.65,"low":1.6,"open":1.63,"volume":9603000}]},{"date":"2010-11-09","estimated":-0.03,"reported":-0.02,"pre":[{"timestamp":1288099800,"date":"2010-10-26","index":83,"close":1.42,"high":1.46,"low":1.37,"open":1.39,"volume":9913500},{"timestamp":1288186200,"date":"2010-10-27","index":84,"close":1.4,"high":1.43,"low":1.38,"open":1.42,"volume":5347500},{"timestamp":1288272600,"date":"2010-10-28","index":85,"close":1.41,"high":1.43,"low":1.4,"open":1.43,"volume":3363000},{"timestamp":1288359000,"date":"2010-10-29","index":86,"close":1.46,"high":1.46,"low":1.4,"open":1.41,"volume":4209000},{"timestamp":1288618200,"date":"2010-11-01","index":87,"close":1.43,"high":1.52,"low":1.42,"open":1.46,"volume":6837000},{"timestamp":1288704600,"date":"2010-11-02","index":88,"close":1.42,"high":1.46,"low":1.4,"open":1.45,"volume":4837500},{"timestamp":1288791000,"date":"2010-11-03","index":89,"close":1.45,"high":1.5,"low":1.41,"open":1.42,"volume":5589000},{"timestamp":1288877400,"date":"2010-11-04","index":90,"close":1.66,"high":1.69,"low":1.48,"open":1.51,"volume":28110000},{"timestamp":1288963800,"date":"2010-11-05","index":91,"close":1.63,"high":1.66,"low":1.58,"open":1.66,"volume":15165000},{"timestamp":1289226600,"date":"2010-11-08","index":92,"close":1.67,"high":1.67,"low":1.6,"open":1.63,"volume":7642500},{"timestamp":1289313000,"date":"2010-11-09","index":93,"close":1.64,"high":1.71,"low":1.6,"open":1.67,"volume":14346000}],"post":[{"timestamp":1289399400,"date":"2010-11-10","index":94,"close":1.96,"high":2,"low":1.6,"open":1.63,"volume":45907500},{"timestamp":1289485800,"date":"2010-11-11","index":95,"close":1.87,"high":1.94,"low":1.82,"open":1.91,"volume":29179500},{"timestamp":1289572200,"date":"2010-11-12","index":96,"close":1.99,"high":2.03,"low":1.87,"open":1.88,"volume":40936500},{"timestamp":1289831400,"date":"2010-11-15","index":97,"close":2.05,"high":2.2,"low":2.01,"open":2.01,"volume":39343500},{"timestamp":1289917800,"date":"2010-11-16","index":98,"close":1.98,"high":2.09,"low":1.89,"open":2.07,"volume":20214000},{"timestamp":1290004200,"date":"2010-11-17","index":99,"close":1.97,"high":2.05,"low":1.91,"open":2.01,"volume":11250000},{"timestamp":1290090600,"date":"2010-11-18","index":100,"close":1.99,"high":2.05,"low":1.93,"open":2.04,"volume":14341500},{"timestamp":1290177000,"date":"2010-11-19","index":101,"close":2.07,"high":2.09,"low":1.98,"open":2.01,"volume":17257500},{"timestamp":1290436200,"date":"2010-11-22","index":102,"close":2.23,"high":2.23,"low":2.1,"open":2.1,"volume":22945500},{"timestamp":1290522600,"date":"2010-11-23","index":103,"close":2.3,"high":2.38,"low":2.15,"open":2.22,"volume":23667000},{"timestamp":1290609000,"date":"2010-11-24","index":104,"close":2.36,"high":2.4,"low":2.29,"open":2.35,"volume":21375000}]}] +[{"date":"2025-10-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-10-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-24","estimated":0.74,"reported":null,"pre":[],"post":[]},{"date":"2024-10-23","estimated":0.58,"reported":0.72,"pre":[{"timestamp":1728480600,"date":"2024-10-09","index":3594,"close":241.05,"high":247.43,"low":239.51,"open":243.82,"volume":66289500},{"timestamp":1728567000,"date":"2024-10-10","index":3595,"close":238.77,"high":242.79,"low":232.34,"open":241.81,"volume":83087100},{"timestamp":1728653400,"date":"2024-10-11","index":3596,"close":217.8,"high":223.34,"low":214.38,"open":220.13,"volume":142628900},{"timestamp":1728912600,"date":"2024-10-14","index":3597,"close":219.16,"high":221.91,"low":213.74,"open":220.13,"volume":86291900},{"timestamp":1728999000,"date":"2024-10-15","index":3598,"close":219.57,"high":224.26,"low":217.12,"open":220.01,"volume":62988800},{"timestamp":1729085400,"date":"2024-10-16","index":3599,"close":221.33,"high":222.82,"low":218.93,"open":221.4,"volume":49632800},{"timestamp":1729171800,"date":"2024-10-17","index":3600,"close":220.89,"high":222.08,"low":217.9,"open":221.59,"volume":50791800},{"timestamp":1729258200,"date":"2024-10-18","index":3601,"close":220.7,"high":222.28,"low":219.23,"open":220.71,"volume":49611900},{"timestamp":1729517400,"date":"2024-10-21","index":3602,"close":218.85,"high":220.48,"low":215.73,"open":218.9,"volume":47329000},{"timestamp":1729603800,"date":"2024-10-22","index":3603,"close":217.97,"high":218.22,"low":215.26,"open":217.31,"volume":43268700},{"timestamp":1729690200,"date":"2024-10-23","index":3604,"close":213.65,"high":218.72,"low":212.11,"open":217.13,"volume":80938900}],"post":[{"timestamp":1729776600,"date":"2024-10-24","index":3605,"close":260.48,"high":262.12,"low":242.65,"open":244.68,"volume":204491900},{"timestamp":1729863000,"date":"2024-10-25","index":3606,"close":269.19,"high":269.49,"low":255.32,"open":256.01,"volume":161611900},{"timestamp":1730122200,"date":"2024-10-28","index":3607,"close":262.51,"high":273.54,"low":262.24,"open":270,"volume":107653600},{"timestamp":1730208600,"date":"2024-10-29","index":3608,"close":259.52,"high":264.98,"low":255.51,"open":264.51,"volume":80521800},{"timestamp":1730295000,"date":"2024-10-30","index":3609,"close":257.55,"high":263.35,"low":255.82,"open":258.04,"volume":53993600},{"timestamp":1730404800,"date":"2024-10-31","index":3610,"close":249.85,"high":259.75,"low":249.28,"open":258.02,"volume":64014939},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-23","estimated":0.62,"reported":0.52,"pre":[{"timestamp":1720531800,"date":"2024-07-09","index":3529,"close":262.33,"high":265.61,"low":250.3,"open":251,"volume":160210900},{"timestamp":1720618200,"date":"2024-07-10","index":3530,"close":263.26,"high":267.59,"low":257.86,"open":262.8,"volume":128519400},{"timestamp":1720704600,"date":"2024-07-11","index":3531,"close":241.03,"high":271,"low":239.65,"open":263.3,"volume":221707300},{"timestamp":1720791000,"date":"2024-07-12","index":3532,"close":248.23,"high":251.84,"low":233.09,"open":235.8,"volume":155955800},{"timestamp":1721050200,"date":"2024-07-15","index":3533,"close":252.64,"high":265.6,"low":251.73,"open":255.97,"volume":146912900},{"timestamp":1721136600,"date":"2024-07-16","index":3534,"close":256.56,"high":258.62,"low":245.8,"open":255.31,"volume":126332500},{"timestamp":1721223000,"date":"2024-07-17","index":3535,"close":248.5,"high":258.47,"low":246.18,"open":252.73,"volume":115584800},{"timestamp":1721309400,"date":"2024-07-18","index":3536,"close":249.23,"high":257.14,"low":247.2,"open":251.09,"volume":110869000},{"timestamp":1721395800,"date":"2024-07-19","index":3537,"close":239.2,"high":249.44,"low":236.83,"open":247.79,"volume":87403900},{"timestamp":1721655000,"date":"2024-07-22","index":3538,"close":251.51,"high":253.21,"low":243.75,"open":244.21,"volume":101225400},{"timestamp":1721741400,"date":"2024-07-23","index":3539,"close":246.38,"high":255.76,"low":245.63,"open":253.6,"volume":111928200}],"post":[{"timestamp":1721827800,"date":"2024-07-24","index":3540,"close":215.99,"high":225.99,"low":214.71,"open":225.42,"volume":167942900},{"timestamp":1721914200,"date":"2024-07-25","index":3541,"close":220.25,"high":226,"low":216.23,"open":216.8,"volume":100636500},{"timestamp":1722000600,"date":"2024-07-26","index":3542,"close":219.8,"high":222.28,"low":215.33,"open":221.19,"volume":94604100},{"timestamp":1722259800,"date":"2024-07-29","index":3543,"close":232.1,"high":234.27,"low":224.7,"open":224.9,"volume":129201800},{"timestamp":1722346200,"date":"2024-07-30","index":3544,"close":222.62,"high":232.41,"low":220,"open":232.25,"volume":100560300},{"timestamp":1722432600,"date":"2024-07-31","index":3545,"close":232.07,"high":234.68,"low":226.79,"open":227.9,"volume":67497000},{"timestamp":1722519000,"date":"2024-08-01","index":3546,"close":216.86,"high":231.87,"low":214.33,"open":227.69,"volume":83861900},{"timestamp":1722605400,"date":"2024-08-02","index":3547,"close":207.67,"high":216.13,"low":205.78,"open":214.88,"volume":82880100},{"timestamp":1722864600,"date":"2024-08-05","index":3548,"close":198.88,"high":203.88,"low":182,"open":185.22,"volume":100308800},{"timestamp":1722951000,"date":"2024-08-06","index":3549,"close":200.64,"high":202.9,"low":192.67,"open":200.75,"volume":73783900},{"timestamp":1723037400,"date":"2024-08-07","index":3550,"close":191.76,"high":203.49,"low":191.48,"open":200.77,"volume":71159800}]},{"date":"2024-04-23","estimated":0.51,"reported":0.45,"pre":[{"timestamp":1712669400,"date":"2024-04-09","index":3467,"close":176.88,"high":179.22,"low":171.92,"open":172.91,"volume":103232700},{"timestamp":1712755800,"date":"2024-04-10","index":3468,"close":171.76,"high":174.93,"low":170.01,"open":173.04,"volume":84532400},{"timestamp":1712842200,"date":"2024-04-11","index":3469,"close":174.6,"high":175.88,"low":168.51,"open":172.55,"volume":94516000},{"timestamp":1712928600,"date":"2024-04-12","index":3470,"close":171.05,"high":173.81,"low":170.36,"open":172.34,"volume":64506600},{"timestamp":1713187800,"date":"2024-04-15","index":3471,"close":161.48,"high":170.69,"low":161.38,"open":170.24,"volume":100245300},{"timestamp":1713274200,"date":"2024-04-16","index":3472,"close":157.11,"high":158.19,"low":153.75,"open":156.74,"volume":97000000},{"timestamp":1713360600,"date":"2024-04-17","index":3473,"close":155.45,"high":158.33,"low":153.78,"open":157.64,"volume":82439700},{"timestamp":1713447000,"date":"2024-04-18","index":3474,"close":149.93,"high":152.2,"low":148.7,"open":151.25,"volume":96098800},{"timestamp":1713533400,"date":"2024-04-19","index":3475,"close":147.05,"high":150.94,"low":146.22,"open":148.97,"volume":86005100},{"timestamp":1713792600,"date":"2024-04-22","index":3476,"close":142.05,"high":144.44,"low":138.8,"open":140.56,"volume":107097600},{"timestamp":1713879000,"date":"2024-04-23","index":3477,"close":144.68,"high":147.26,"low":141.11,"open":143.33,"volume":124545100}],"post":[{"timestamp":1713965400,"date":"2024-04-24","index":3478,"close":162.13,"high":167.97,"low":157.51,"open":162.84,"volume":181178000},{"timestamp":1714051800,"date":"2024-04-25","index":3479,"close":170.18,"high":170.88,"low":158.36,"open":158.96,"volume":126427500},{"timestamp":1714138200,"date":"2024-04-26","index":3480,"close":168.29,"high":172.12,"low":166.37,"open":168.85,"volume":109815700},{"timestamp":1714397400,"date":"2024-04-29","index":3481,"close":194.05,"high":198.87,"low":184.54,"open":188.42,"volume":243869700},{"timestamp":1714483800,"date":"2024-04-30","index":3482,"close":183.28,"high":190.95,"low":182.84,"open":186.98,"volume":127031800},{"timestamp":1714570200,"date":"2024-05-01","index":3483,"close":179.99,"high":185.86,"low":179.01,"open":182,"volume":92829700},{"timestamp":1714656600,"date":"2024-05-02","index":3484,"close":180.01,"high":184.6,"low":176.02,"open":182.86,"volume":89148000},{"timestamp":1714743000,"date":"2024-05-03","index":3485,"close":181.19,"high":184.78,"low":178.42,"open":182.1,"volume":75491500},{"timestamp":1715002200,"date":"2024-05-06","index":3486,"close":184.76,"high":187.56,"low":182.2,"open":183.8,"volume":84390300},{"timestamp":1715088600,"date":"2024-05-07","index":3487,"close":177.81,"high":183.26,"low":177.4,"open":182.4,"volume":75045900},{"timestamp":1715175000,"date":"2024-05-08","index":3488,"close":174.72,"high":176.06,"low":170.15,"open":171.59,"volume":79969500}]},{"date":"2024-01-24","estimated":0.74,"reported":0.71,"pre":[{"timestamp":1704810600,"date":"2024-01-09","index":3405,"close":234.96,"high":238.96,"low":232.04,"open":238.11,"volume":96705700},{"timestamp":1704897000,"date":"2024-01-10","index":3406,"close":233.94,"high":235.5,"low":231.29,"open":235.1,"volume":91628500},{"timestamp":1704983400,"date":"2024-01-11","index":3407,"close":227.22,"high":230.93,"low":225.37,"open":230.57,"volume":105873600},{"timestamp":1705069800,"date":"2024-01-12","index":3408,"close":218.89,"high":225.34,"low":217.15,"open":220.08,"volume":122889000},{"timestamp":1705415400,"date":"2024-01-16","index":3409,"close":219.91,"high":223.49,"low":212.18,"open":215.1,"volume":115355000},{"timestamp":1705501800,"date":"2024-01-17","index":3410,"close":215.55,"high":215.67,"low":212.01,"open":214.86,"volume":103164400},{"timestamp":1705588200,"date":"2024-01-18","index":3411,"close":211.88,"high":217.45,"low":208.74,"open":216.88,"volume":108595400},{"timestamp":1705674600,"date":"2024-01-19","index":3412,"close":212.19,"high":213.19,"low":207.56,"open":209.99,"volume":102095800},{"timestamp":1705933800,"date":"2024-01-22","index":3413,"close":208.8,"high":217.8,"low":206.27,"open":212.26,"volume":117952500},{"timestamp":1706020200,"date":"2024-01-23","index":3414,"close":209.14,"high":215.65,"low":207.75,"open":211.3,"volume":106605900},{"timestamp":1706106600,"date":"2024-01-24","index":3415,"close":207.83,"high":212.73,"low":206.77,"open":211.88,"volume":123369900}],"post":[{"timestamp":1706193000,"date":"2024-01-25","index":3416,"close":182.63,"high":193,"low":180.06,"open":189.7,"volume":198076800},{"timestamp":1706279400,"date":"2024-01-26","index":3417,"close":183.25,"high":186.78,"low":182.1,"open":185.5,"volume":107343200},{"timestamp":1706538600,"date":"2024-01-29","index":3418,"close":190.93,"high":191.48,"low":183.67,"open":185.63,"volume":125013100},{"timestamp":1706625000,"date":"2024-01-30","index":3419,"close":191.59,"high":196.36,"low":190.61,"open":195.33,"volume":109982300},{"timestamp":1706711400,"date":"2024-01-31","index":3420,"close":187.29,"high":193.97,"low":185.85,"open":187,"volume":103221400},{"timestamp":1706797800,"date":"2024-02-01","index":3421,"close":188.86,"high":189.88,"low":184.28,"open":188.5,"volume":91843300},{"timestamp":1706884200,"date":"2024-02-02","index":3422,"close":187.91,"high":188.69,"low":182,"open":185.04,"volume":110505100},{"timestamp":1707143400,"date":"2024-02-05","index":3423,"close":181.06,"high":184.68,"low":175.01,"open":184.26,"volume":134294400},{"timestamp":1707229800,"date":"2024-02-06","index":3424,"close":185.1,"high":186.49,"low":177.11,"open":177.21,"volume":122676000},{"timestamp":1707316200,"date":"2024-02-07","index":3425,"close":187.58,"high":189.79,"low":182.68,"open":188.18,"volume":111535200},{"timestamp":1707402600,"date":"2024-02-08","index":3426,"close":189.56,"high":191.62,"low":185.58,"open":189,"volume":83034000}]},{"date":"2023-10-18","estimated":0.72,"reported":0.66,"pre":[{"timestamp":1696426200,"date":"2023-10-04","index":3339,"close":261.16,"high":261.86,"low":247.6,"open":248.14,"volume":129721600},{"timestamp":1696512600,"date":"2023-10-05","index":3340,"close":260.05,"high":263.6,"low":256.25,"open":260,"volume":119159200},{"timestamp":1696599000,"date":"2023-10-06","index":3341,"close":260.53,"high":261.65,"low":250.65,"open":253.98,"volume":117947000},{"timestamp":1696858200,"date":"2023-10-09","index":3342,"close":259.67,"high":261.36,"low":252.05,"open":255.31,"volume":101377900},{"timestamp":1696944600,"date":"2023-10-10","index":3343,"close":263.62,"high":268.94,"low":257.65,"open":257.75,"volume":122656000},{"timestamp":1697031000,"date":"2023-10-11","index":3344,"close":262.99,"high":268.6,"low":260.9,"open":266.2,"volume":103706300},{"timestamp":1697117400,"date":"2023-10-12","index":3345,"close":258.87,"high":265.41,"low":256.63,"open":262.92,"volume":111508100},{"timestamp":1697203800,"date":"2023-10-13","index":3346,"close":251.12,"high":259.6,"low":250.22,"open":258.9,"volume":102073800},{"timestamp":1697463000,"date":"2023-10-16","index":3347,"close":253.92,"high":255.4,"low":248.48,"open":250.05,"volume":88917200},{"timestamp":1697549400,"date":"2023-10-17","index":3348,"close":254.85,"high":257.18,"low":247.08,"open":250.1,"volume":93562900},{"timestamp":1697635800,"date":"2023-10-18","index":3349,"close":242.68,"high":254.63,"low":242.08,"open":252.7,"volume":125147800}],"post":[{"timestamp":1697722200,"date":"2023-10-19","index":3350,"close":220.11,"high":230.61,"low":216.78,"open":225.95,"volume":170772700},{"timestamp":1697808600,"date":"2023-10-20","index":3351,"close":211.99,"high":218.86,"low":210.42,"open":217.01,"volume":137734000},{"timestamp":1698067800,"date":"2023-10-23","index":3352,"close":212.08,"high":216.98,"low":202.51,"open":210,"volume":150683400},{"timestamp":1698154200,"date":"2023-10-24","index":3353,"close":216.52,"high":222.05,"low":214.11,"open":216.5,"volume":118231100},{"timestamp":1698240600,"date":"2023-10-25","index":3354,"close":212.42,"high":220.1,"low":212.2,"open":215.88,"volume":107065100},{"timestamp":1698327000,"date":"2023-10-26","index":3355,"close":205.76,"high":214.8,"low":204.88,"open":211.32,"volume":115112600},{"timestamp":1698413400,"date":"2023-10-27","index":3356,"close":207.3,"high":212.41,"low":205.77,"open":210.6,"volume":94881200},{"timestamp":1698672600,"date":"2023-10-30","index":3357,"close":197.36,"high":210.88,"low":194.67,"open":209.28,"volume":136448200},{"timestamp":1698759000,"date":"2023-10-31","index":3358,"close":200.84,"high":202.8,"low":194.07,"open":196.12,"volume":118068300},{"timestamp":1698845400,"date":"2023-11-01","index":3359,"close":205.66,"high":205.99,"low":197.85,"open":204.04,"volume":121661700},{"timestamp":1698931800,"date":"2023-11-02","index":3360,"close":218.51,"high":219.2,"low":211.45,"open":212.97,"volume":125987600}]},{"date":"2023-07-19","estimated":0.82,"reported":0.91,"pre":[{"timestamp":1688563800,"date":"2023-07-05","index":3275,"close":282.48,"high":283.85,"low":277.6,"open":278.82,"volume":131530900},{"timestamp":1688650200,"date":"2023-07-06","index":3276,"close":276.54,"high":279.97,"low":272.88,"open":278.09,"volume":120332100},{"timestamp":1688736600,"date":"2023-07-07","index":3277,"close":274.43,"high":280.78,"low":273.77,"open":278.43,"volume":113602000},{"timestamp":1688995800,"date":"2023-07-10","index":3278,"close":269.61,"high":277.52,"low":265.1,"open":276.47,"volume":119425400},{"timestamp":1689082200,"date":"2023-07-11","index":3279,"close":269.79,"high":270.9,"low":266.37,"open":268.65,"volume":91972400},{"timestamp":1689168600,"date":"2023-07-12","index":3280,"close":271.99,"high":276.52,"low":271.46,"open":276.33,"volume":95672100},{"timestamp":1689255000,"date":"2023-07-13","index":3281,"close":277.9,"high":279.45,"low":270.6,"open":274.59,"volume":112681500},{"timestamp":1689341400,"date":"2023-07-14","index":3282,"close":281.38,"high":285.3,"low":276.31,"open":277.01,"volume":119771100},{"timestamp":1689600600,"date":"2023-07-17","index":3283,"close":290.38,"high":292.23,"low":283.57,"open":286.63,"volume":131569600},{"timestamp":1689687000,"date":"2023-07-18","index":3284,"close":293.34,"high":295.26,"low":286.01,"open":290.15,"volume":112434700},{"timestamp":1689773400,"date":"2023-07-19","index":3285,"close":291.26,"high":299.29,"low":289.52,"open":296.04,"volume":142355400}],"post":[{"timestamp":1689859800,"date":"2023-07-20","index":3286,"close":262.9,"high":280.93,"low":261.2,"open":279.56,"volume":175158300},{"timestamp":1689946200,"date":"2023-07-21","index":3287,"close":260.02,"high":268,"low":255.8,"open":268,"volume":161050100},{"timestamp":1690205400,"date":"2023-07-24","index":3288,"close":269.06,"high":269.85,"low":254.12,"open":255.85,"volume":136508500},{"timestamp":1690291800,"date":"2023-07-25","index":3289,"close":265.28,"high":272.9,"low":265,"open":272.38,"volume":112757300},{"timestamp":1690378200,"date":"2023-07-26","index":3290,"close":264.35,"high":268.04,"low":261.75,"open":263.25,"volume":95856200},{"timestamp":1690464600,"date":"2023-07-27","index":3291,"close":255.71,"high":269.13,"low":255.3,"open":268.31,"volume":103697300},{"timestamp":1690551000,"date":"2023-07-28","index":3292,"close":266.44,"high":267.25,"low":258.23,"open":259.86,"volume":111446000},{"timestamp":1690810200,"date":"2023-07-31","index":3293,"close":267.43,"high":269.08,"low":263.78,"open":267.48,"volume":84582200},{"timestamp":1690896600,"date":"2023-08-01","index":3294,"close":261.07,"high":266.47,"low":260.25,"open":266.26,"volume":83166000},{"timestamp":1690983000,"date":"2023-08-02","index":3295,"close":254.11,"high":259.52,"low":250.49,"open":255.57,"volume":101752900},{"timestamp":1691069400,"date":"2023-08-03","index":3296,"close":259.32,"high":260.49,"low":252,"open":252.04,"volume":97569100}]},{"date":"2023-04-19","estimated":0.85,"reported":0.85,"pre":[{"timestamp":1680615000,"date":"2023-04-04","index":3213,"close":192.58,"high":198.74,"low":190.32,"open":197.32,"volume":126463800},{"timestamp":1680701400,"date":"2023-04-05","index":3214,"close":185.52,"high":190.68,"low":183.76,"open":190.52,"volume":133882500},{"timestamp":1680787800,"date":"2023-04-06","index":3215,"close":185.06,"high":186.39,"low":179.74,"open":183.08,"volume":123857900},{"timestamp":1681133400,"date":"2023-04-10","index":3216,"close":184.51,"high":185.1,"low":176.11,"open":179.94,"volume":142154600},{"timestamp":1681219800,"date":"2023-04-11","index":3217,"close":186.79,"high":189.19,"low":185.65,"open":186.69,"volume":115770900},{"timestamp":1681306200,"date":"2023-04-12","index":3218,"close":180.54,"high":191.58,"low":180.31,"open":190.74,"volume":150256300},{"timestamp":1681392600,"date":"2023-04-13","index":3219,"close":185.9,"high":186.5,"low":180.94,"open":182.96,"volume":112933000},{"timestamp":1681479000,"date":"2023-04-14","index":3220,"close":185,"high":186.28,"low":182.01,"open":183.95,"volume":96438700},{"timestamp":1681738200,"date":"2023-04-17","index":3221,"close":187.04,"high":189.69,"low":182.69,"open":186.32,"volume":116662200},{"timestamp":1681824600,"date":"2023-04-18","index":3222,"close":184.31,"high":187.69,"low":183.58,"open":187.15,"volume":92067000},{"timestamp":1681911000,"date":"2023-04-19","index":3223,"close":180.59,"high":183.5,"low":177.65,"open":179.1,"volume":125732700}],"post":[{"timestamp":1681997400,"date":"2023-04-20","index":3224,"close":162.99,"high":169.7,"low":160.56,"open":166.17,"volume":210970800},{"timestamp":1682083800,"date":"2023-04-21","index":3225,"close":165.08,"high":166,"low":161.32,"open":164.8,"volume":123539000},{"timestamp":1682343000,"date":"2023-04-24","index":3226,"close":162.55,"high":165.65,"low":158.61,"open":164.65,"volume":140006600},{"timestamp":1682429400,"date":"2023-04-25","index":3227,"close":160.67,"high":163.47,"low":158.75,"open":159.82,"volume":121999300},{"timestamp":1682515800,"date":"2023-04-26","index":3228,"close":153.75,"high":160.67,"low":153.14,"open":160.29,"volume":153364100},{"timestamp":1682602200,"date":"2023-04-27","index":3229,"close":160.19,"high":160.48,"low":152.37,"open":152.64,"volume":127015200},{"timestamp":1682688600,"date":"2023-04-28","index":3230,"close":164.31,"high":165,"low":157.32,"open":160.9,"volume":122515800},{"timestamp":1682947800,"date":"2023-05-01","index":3231,"close":161.83,"high":163.28,"low":158.83,"open":163.17,"volume":109015000},{"timestamp":1683034200,"date":"2023-05-02","index":3232,"close":160.31,"high":165.49,"low":158.93,"open":161.88,"volume":128259700},{"timestamp":1683120600,"date":"2023-05-03","index":3233,"close":160.61,"high":165,"low":159.91,"open":160.01,"volume":119728000},{"timestamp":1683207000,"date":"2023-05-04","index":3234,"close":161.2,"high":162.95,"low":159.65,"open":162.71,"volume":95108500}]},{"date":"2023-01-25","estimated":1.13,"reported":1.19,"pre":[{"timestamp":1673361000,"date":"2023-01-10","index":3155,"close":118.85,"high":122.76,"low":114.92,"open":121.07,"volume":167642500},{"timestamp":1673447400,"date":"2023-01-11","index":3156,"close":123.22,"high":125.95,"low":120.51,"open":122.09,"volume":183810800},{"timestamp":1673533800,"date":"2023-01-12","index":3157,"close":123.56,"high":124.13,"low":117,"open":122.56,"volume":169400900},{"timestamp":1673620200,"date":"2023-01-13","index":3158,"close":122.4,"high":122.63,"low":115.6,"open":116.55,"volume":180714100},{"timestamp":1673965800,"date":"2023-01-17","index":3159,"close":131.49,"high":131.7,"low":125.02,"open":125.7,"volume":186477000},{"timestamp":1674052200,"date":"2023-01-18","index":3160,"close":128.78,"high":136.68,"low":127.01,"open":136.56,"volume":195680300},{"timestamp":1674138600,"date":"2023-01-19","index":3161,"close":127.17,"high":129.99,"low":124.31,"open":127.26,"volume":170291900},{"timestamp":1674225000,"date":"2023-01-20","index":3162,"close":133.42,"high":133.51,"low":127.35,"open":128.68,"volume":138858100},{"timestamp":1674484200,"date":"2023-01-23","index":3163,"close":143.75,"high":145.38,"low":134.27,"open":135.87,"volume":203119200},{"timestamp":1674570600,"date":"2023-01-24","index":3164,"close":143.89,"high":146.5,"low":141.1,"open":143,"volume":158699100},{"timestamp":1674657000,"date":"2023-01-25","index":3165,"close":144.43,"high":146.41,"low":138.07,"open":141.91,"volume":192734300}],"post":[{"timestamp":1674743400,"date":"2023-01-26","index":3166,"close":160.27,"high":161.42,"low":154.76,"open":159.97,"volume":234815100},{"timestamp":1674829800,"date":"2023-01-27","index":3167,"close":177.9,"high":180.68,"low":161.17,"open":162.43,"volume":306590600},{"timestamp":1675089000,"date":"2023-01-30","index":3168,"close":166.66,"high":179.77,"low":166.5,"open":178.05,"volume":230878800},{"timestamp":1675175400,"date":"2023-01-31","index":3169,"close":173.22,"high":174.3,"low":162.78,"open":164.57,"volume":196813500},{"timestamp":1675261800,"date":"2023-02-01","index":3170,"close":181.41,"high":183.81,"low":169.93,"open":173.89,"volume":213806300},{"timestamp":1675348200,"date":"2023-02-02","index":3171,"close":188.27,"high":196.75,"low":182.61,"open":187.33,"volume":217448300},{"timestamp":1675434600,"date":"2023-02-03","index":3172,"close":189.98,"high":199,"low":183.69,"open":183.95,"volume":232662000},{"timestamp":1675693800,"date":"2023-02-06","index":3173,"close":194.76,"high":198.17,"low":189.92,"open":193.01,"volume":186188100},{"timestamp":1675780200,"date":"2023-02-07","index":3174,"close":196.81,"high":197.5,"low":189.55,"open":196.43,"volume":186010300},{"timestamp":1675866600,"date":"2023-02-08","index":3175,"close":201.29,"high":203,"low":194.31,"open":196.1,"volume":180673600},{"timestamp":1675953000,"date":"2023-02-09","index":3176,"close":207.32,"high":214,"low":204.77,"open":207.78,"volume":215431400}]},{"date":"2022-10-19","estimated":0.99,"reported":1.05,"pre":[{"timestamp":1664976600,"date":"2022-10-05","index":3089,"close":240.81,"high":246.67,"low":233.27,"open":245.01,"volume":86982700},{"timestamp":1665063000,"date":"2022-10-06","index":3090,"close":238.13,"high":244.58,"low":235.35,"open":239.44,"volume":69298400},{"timestamp":1665149400,"date":"2022-10-07","index":3091,"close":223.07,"high":234.57,"low":222.02,"open":233.94,"volume":83916800},{"timestamp":1665408600,"date":"2022-10-10","index":3092,"close":222.96,"high":226.99,"low":218.36,"open":223.93,"volume":67925000},{"timestamp":1665495000,"date":"2022-10-11","index":3093,"close":216.5,"high":225.75,"low":215,"open":220.95,"volume":77013200},{"timestamp":1665581400,"date":"2022-10-12","index":3094,"close":217.24,"high":219.3,"low":211.51,"open":215.33,"volume":66860700},{"timestamp":1665667800,"date":"2022-10-13","index":3095,"close":221.72,"high":222.99,"low":206.22,"open":208.3,"volume":91483000},{"timestamp":1665754200,"date":"2022-10-14","index":3096,"close":204.99,"high":226.26,"low":204.16,"open":224.01,"volume":94124500},{"timestamp":1666013400,"date":"2022-10-17","index":3097,"close":219.35,"high":221.86,"low":209.45,"open":210.04,"volume":79428800},{"timestamp":1666099800,"date":"2022-10-18","index":3098,"close":220.19,"high":229.82,"low":217.25,"open":229.5,"volume":75891900},{"timestamp":1666186200,"date":"2022-10-19","index":3099,"close":222.04,"high":222.93,"low":217.78,"open":219.8,"volume":66571500}],"post":[{"timestamp":1666272600,"date":"2022-10-20","index":3100,"close":207.28,"high":215.55,"low":202,"open":208.28,"volume":117798100},{"timestamp":1666359000,"date":"2022-10-21","index":3101,"close":214.44,"high":214.66,"low":203.8,"open":206.42,"volume":75713800},{"timestamp":1666618200,"date":"2022-10-24","index":3102,"close":211.25,"high":213.5,"low":198.59,"open":205.82,"volume":100446800},{"timestamp":1666704600,"date":"2022-10-25","index":3103,"close":222.42,"high":224.35,"low":210,"open":210.1,"volume":96507900},{"timestamp":1666791000,"date":"2022-10-26","index":3104,"close":224.64,"high":230.6,"low":218.2,"open":219.4,"volume":85012500},{"timestamp":1666877400,"date":"2022-10-27","index":3105,"close":225.09,"high":233.81,"low":222.85,"open":229.77,"volume":61638800},{"timestamp":1666963800,"date":"2022-10-28","index":3106,"close":228.52,"high":228.86,"low":216.35,"open":225.4,"volume":69152400},{"timestamp":1667223000,"date":"2022-10-31","index":3107,"close":227.54,"high":229.85,"low":221.94,"open":226.19,"volume":61554300},{"timestamp":1667309400,"date":"2022-11-01","index":3108,"close":227.82,"high":237.4,"low":227.28,"open":234.05,"volume":62688800},{"timestamp":1667395800,"date":"2022-11-02","index":3109,"close":214.98,"high":227.87,"low":214.82,"open":226.04,"volume":63070300},{"timestamp":1667482200,"date":"2022-11-03","index":3110,"close":215.31,"high":221.2,"low":210.14,"open":211.36,"volume":56538800}]},{"date":"2022-07-20","estimated":0.6,"reported":0.76,"pre":[{"timestamp":1657114200,"date":"2022-07-06","index":3025,"close":231.73,"high":234.56,"low":227.19,"open":230.78,"volume":71853600},{"timestamp":1657200600,"date":"2022-07-07","index":3026,"close":244.54,"high":245.36,"low":232.21,"open":233.92,"volume":81930600},{"timestamp":1657287000,"date":"2022-07-08","index":3027,"close":250.76,"high":254.98,"low":241.16,"open":242.33,"volume":101854200},{"timestamp":1657546200,"date":"2022-07-11","index":3028,"close":234.34,"high":253.06,"low":233.63,"open":252.1,"volume":99241200},{"timestamp":1657632600,"date":"2022-07-12","index":3029,"close":233.07,"high":239.77,"low":228.37,"open":236.85,"volume":87930900},{"timestamp":1657719000,"date":"2022-07-13","index":3030,"close":237.04,"high":242.06,"low":225.03,"open":225.5,"volume":97954500},{"timestamp":1657805400,"date":"2022-07-14","index":3031,"close":238.31,"high":238.65,"low":229.33,"open":234.9,"volume":78557400},{"timestamp":1657891800,"date":"2022-07-15","index":3032,"close":240.07,"high":243.62,"low":236.89,"open":240,"volume":69683100},{"timestamp":1658151000,"date":"2022-07-18","index":3033,"close":240.55,"high":250.52,"low":239.6,"open":244.94,"volume":82537500},{"timestamp":1658237400,"date":"2022-07-19","index":3034,"close":245.53,"high":247.14,"low":236.98,"open":245,"volume":80890200},{"timestamp":1658323800,"date":"2022-07-20","index":3035,"close":247.5,"high":250.66,"low":243.48,"open":246.78,"volume":88864200}],"post":[{"timestamp":1658410200,"date":"2022-07-21","index":3036,"close":271.71,"high":273.27,"low":254.87,"open":255.11,"volume":142032300},{"timestamp":1658496600,"date":"2022-07-22","index":3037,"close":272.24,"high":280.79,"low":270.71,"open":276.22,"volume":103472700},{"timestamp":1658755800,"date":"2022-07-25","index":3038,"close":268.43,"high":274.15,"low":267.4,"open":272.22,"volume":64073400},{"timestamp":1658842200,"date":"2022-07-26","index":3039,"close":258.86,"high":267.31,"low":256.26,"open":266.51,"volume":66820800},{"timestamp":1658928600,"date":"2022-07-27","index":3040,"close":274.82,"high":275.93,"low":261.79,"open":263.81,"volume":88110000},{"timestamp":1659015000,"date":"2022-07-28","index":3041,"close":280.9,"high":283.3,"low":272.8,"open":280.07,"volume":84723000},{"timestamp":1659101400,"date":"2022-07-29","index":3042,"close":297.15,"high":298.32,"low":279.1,"open":280.7,"volume":95313000},{"timestamp":1659360600,"date":"2022-08-01","index":3043,"close":297.28,"high":311.88,"low":295,"open":301.28,"volume":117042900},{"timestamp":1659447000,"date":"2022-08-02","index":3044,"close":300.59,"high":307.83,"low":292.67,"open":294,"volume":95577600},{"timestamp":1659533400,"date":"2022-08-03","index":3045,"close":307.4,"high":309.55,"low":301.15,"open":305,"volume":80091000},{"timestamp":1659619800,"date":"2022-08-04","index":3046,"close":308.63,"high":313.61,"low":305,"open":311,"volume":72256200}]},{"date":"2022-04-20","estimated":0.75,"reported":1.07,"pre":[{"timestamp":1649165400,"date":"2022-04-05","index":2963,"close":363.75,"high":384.29,"low":362.43,"open":378.77,"volume":80075100},{"timestamp":1649251800,"date":"2022-04-06","index":2964,"close":348.59,"high":359.67,"low":342.57,"open":357.82,"volume":89348400},{"timestamp":1649338200,"date":"2022-04-07","index":2965,"close":352.42,"high":358.86,"low":340.51,"open":350.8,"volume":79447200},{"timestamp":1649424600,"date":"2022-04-08","index":2966,"close":341.83,"high":349.48,"low":340.81,"open":347.74,"volume":55013700},{"timestamp":1649683800,"date":"2022-04-11","index":2967,"close":325.31,"high":336.16,"low":324.88,"open":326.8,"volume":59357100},{"timestamp":1649770200,"date":"2022-04-12","index":2968,"close":328.98,"high":340.4,"low":325.53,"open":332.55,"volume":65976000},{"timestamp":1649856600,"date":"2022-04-13","index":2969,"close":340.79,"high":342.08,"low":324.37,"open":327.03,"volume":55121100},{"timestamp":1649943000,"date":"2022-04-14","index":2970,"close":328.33,"high":337.57,"low":327.4,"open":333.1,"volume":58422300},{"timestamp":1650288600,"date":"2022-04-18","index":2971,"close":334.76,"high":338.31,"low":324.47,"open":329.68,"volume":51715200},{"timestamp":1650375000,"date":"2022-04-19","index":2972,"close":342.72,"high":344.98,"low":331.78,"open":335.02,"volume":49847700},{"timestamp":1650461400,"date":"2022-04-20","index":2973,"close":325.73,"high":344.67,"low":325.08,"open":343.33,"volume":70711200}],"post":[{"timestamp":1650547800,"date":"2022-04-21","index":2974,"close":336.26,"high":364.07,"low":332.14,"open":358.24,"volume":105416400},{"timestamp":1650634200,"date":"2022-04-22","index":2975,"close":335.02,"high":344.95,"low":331.33,"open":338.3,"volume":69696600},{"timestamp":1650893400,"date":"2022-04-25","index":2976,"close":332.67,"high":336.21,"low":325.1,"open":326.32,"volume":68341200},{"timestamp":1650979800,"date":"2022-04-26","index":2977,"close":292.14,"high":333.33,"low":291.67,"open":331.81,"volume":136133700},{"timestamp":1651066200,"date":"2022-04-27","index":2978,"close":293.84,"high":306,"low":292.45,"open":299.53,"volume":76956300},{"timestamp":1651152600,"date":"2022-04-28","index":2979,"close":292.5,"high":300,"low":273.9,"open":299.99,"volume":124948500},{"timestamp":1651239000,"date":"2022-04-29","index":2980,"close":290.25,"high":311.47,"low":290,"open":300.75,"volume":88133100},{"timestamp":1651498200,"date":"2022-05-02","index":2981,"close":300.98,"high":302.12,"low":282.68,"open":286.92,"volume":75781500},{"timestamp":1651584600,"date":"2022-05-03","index":2982,"close":303.08,"high":308.03,"low":296.2,"open":301.06,"volume":63709500},{"timestamp":1651671000,"date":"2022-05-04","index":2983,"close":317.54,"high":318.5,"low":295.09,"open":301.31,"volume":81643800},{"timestamp":1651757400,"date":"2022-05-05","index":2984,"close":291.09,"high":315.2,"low":285.9,"open":313.01,"volume":92519100}]},{"date":"2022-01-26","estimated":0.79,"reported":0.85,"pre":[{"timestamp":1641911400,"date":"2022-01-11","index":2905,"close":354.8,"high":358.62,"low":346.27,"open":351.22,"volume":66063300},{"timestamp":1641997800,"date":"2022-01-12","index":2906,"close":368.74,"high":371.61,"low":357.53,"open":359.62,"volume":83739000},{"timestamp":1642084200,"date":"2022-01-13","index":2907,"close":343.85,"high":371.87,"low":342.18,"open":369.69,"volume":97209900},{"timestamp":1642170600,"date":"2022-01-14","index":2908,"close":349.87,"high":350.67,"low":337.79,"open":339.96,"volume":72924300},{"timestamp":1642516200,"date":"2022-01-18","index":2909,"close":343.5,"high":356.93,"low":338.69,"open":342.2,"volume":66743400},{"timestamp":1642602600,"date":"2022-01-19","index":2910,"close":331.88,"high":351.56,"low":331.67,"open":347.24,"volume":75442500},{"timestamp":1642689000,"date":"2022-01-20","index":2911,"close":332.09,"high":347.22,"low":331.33,"open":336.58,"volume":70488600},{"timestamp":1642775400,"date":"2022-01-21","index":2912,"close":314.63,"high":334.85,"low":313.5,"open":332.11,"volume":103416000},{"timestamp":1643034600,"date":"2022-01-24","index":2913,"close":310,"high":311.17,"low":283.82,"open":301.59,"volume":151565700},{"timestamp":1643121000,"date":"2022-01-25","index":2914,"close":306.13,"high":317.09,"low":301.07,"open":304.73,"volume":86595900},{"timestamp":1643207400,"date":"2022-01-26","index":2915,"close":312.47,"high":329.23,"low":302,"open":317.48,"volume":104867400}],"post":[{"timestamp":1643293800,"date":"2022-01-27","index":2916,"close":276.37,"high":311.8,"low":276.33,"open":311.12,"volume":147109500},{"timestamp":1643380200,"date":"2022-01-28","index":2917,"close":282.12,"high":285.83,"low":264,"open":277.19,"volume":134789100},{"timestamp":1643639400,"date":"2022-01-31","index":2918,"close":312.24,"high":312.66,"low":287.35,"open":290.9,"volume":104436000},{"timestamp":1643725800,"date":"2022-02-01","index":2919,"close":310.42,"high":314.57,"low":301.67,"open":311.74,"volume":73138200},{"timestamp":1643812200,"date":"2022-02-02","index":2920,"close":301.89,"high":310.5,"low":296.47,"open":309.39,"volume":66792900},{"timestamp":1643898600,"date":"2022-02-03","index":2921,"close":297.05,"high":312.33,"low":293.51,"open":294,"volume":78855600},{"timestamp":1643985000,"date":"2022-02-04","index":2922,"close":307.77,"high":312.17,"low":293.72,"open":299.07,"volume":73625400},{"timestamp":1644244200,"date":"2022-02-07","index":2923,"close":302.45,"high":315.92,"low":300.9,"open":307.93,"volume":60994500},{"timestamp":1644330600,"date":"2022-02-08","index":2924,"close":307.33,"high":308.76,"low":298.27,"open":301.84,"volume":50729100},{"timestamp":1644417000,"date":"2022-02-09","index":2925,"close":310.67,"high":315.42,"low":306.67,"open":311.67,"volume":52259400},{"timestamp":1644503400,"date":"2022-02-10","index":2926,"close":301.52,"high":314.6,"low":298.9,"open":302.79,"volume":66126900}]},{"date":"2021-10-20","estimated":0.53,"reported":0.62,"pre":[{"timestamp":1633527000,"date":"2021-10-06","index":2838,"close":260.92,"high":262.22,"low":257.74,"open":258.73,"volume":43898400},{"timestamp":1633613400,"date":"2021-10-07","index":2839,"close":264.54,"high":268.33,"low":261.13,"open":261.82,"volume":57587400},{"timestamp":1633699800,"date":"2021-10-08","index":2840,"close":261.83,"high":265.46,"low":260.3,"open":265.4,"volume":50215800},{"timestamp":1633959000,"date":"2021-10-11","index":2841,"close":263.98,"high":267.08,"low":261.83,"open":262.55,"volume":42600900},{"timestamp":1634045400,"date":"2021-10-12","index":2842,"close":268.57,"high":270.77,"low":265.52,"open":266.98,"volume":66060000},{"timestamp":1634131800,"date":"2021-10-13","index":2843,"close":270.36,"high":271.8,"low":268.59,"open":270.16,"volume":42360300},{"timestamp":1634218200,"date":"2021-10-14","index":2844,"close":272.77,"high":273.42,"low":271.12,"open":271.83,"volume":36741600},{"timestamp":1634304600,"date":"2021-10-15","index":2845,"close":281.01,"high":281.07,"low":274.12,"open":274.58,"volume":56773800},{"timestamp":1634563800,"date":"2021-10-18","index":2846,"close":290.04,"high":291.75,"low":283.82,"open":283.93,"volume":72621600},{"timestamp":1634650200,"date":"2021-10-19","index":2847,"close":288.09,"high":292.65,"low":287.5,"open":292.51,"volume":52143300},{"timestamp":1634736600,"date":"2021-10-20","index":2848,"close":288.6,"high":289.83,"low":285.79,"open":288.45,"volume":42096300}],"post":[{"timestamp":1634823000,"date":"2021-10-21","index":2849,"close":298,"high":300,"low":285.17,"open":285.33,"volume":94444500},{"timestamp":1634909400,"date":"2021-10-22","index":2850,"close":303.23,"high":303.33,"low":296.99,"open":298.5,"volume":68642400},{"timestamp":1635168600,"date":"2021-10-25","index":2851,"close":341.62,"high":348.34,"low":314.73,"open":316.84,"volume":188556300},{"timestamp":1635255000,"date":"2021-10-26","index":2852,"close":339.48,"high":364.98,"low":333.81,"open":341.56,"volume":187245000},{"timestamp":1635341400,"date":"2021-10-27","index":2853,"close":345.95,"high":356.96,"low":343.59,"open":346.55,"volume":115579500},{"timestamp":1635427800,"date":"2021-10-28","index":2854,"close":359.01,"high":360.33,"low":351.4,"open":356.1,"volume":81639600},{"timestamp":1635514200,"date":"2021-10-29","index":2855,"close":371.33,"high":371.74,"low":357.74,"open":360.62,"volume":89755200},{"timestamp":1635773400,"date":"2021-11-01","index":2856,"close":402.86,"high":403.25,"low":372.89,"open":381.67,"volume":168146100},{"timestamp":1635859800,"date":"2021-11-02","index":2857,"close":390.67,"high":402.86,"low":382,"open":386.45,"volume":128213400},{"timestamp":1635946200,"date":"2021-11-03","index":2858,"close":404.62,"high":405.13,"low":384.21,"open":392.44,"volume":103885500},{"timestamp":1636032600,"date":"2021-11-04","index":2859,"close":409.97,"high":414.5,"low":405.67,"open":411.47,"volume":76192200}]},{"date":"2021-07-26","estimated":0.33,"reported":0.48,"pre":[{"timestamp":1626096600,"date":"2021-07-12","index":2777,"close":228.57,"high":229.08,"low":220.72,"open":220.73,"volume":77781000},{"timestamp":1626183000,"date":"2021-07-13","index":2778,"close":222.85,"high":231.09,"low":222.1,"open":228.77,"volume":62898300},{"timestamp":1626269400,"date":"2021-07-14","index":2779,"close":217.79,"high":226.2,"low":217.61,"open":223.58,"volume":64923600},{"timestamp":1626355800,"date":"2021-07-15","index":2780,"close":216.87,"high":222.05,"low":212.63,"open":219.46,"volume":60628800},{"timestamp":1626442200,"date":"2021-07-16","index":2781,"close":214.74,"high":218.9,"low":214.07,"open":218.23,"volume":49113000},{"timestamp":1626701400,"date":"2021-07-19","index":2782,"close":215.41,"high":215.73,"low":207.1,"open":209.96,"volume":63891300},{"timestamp":1626787800,"date":"2021-07-20","index":2783,"close":220.17,"high":220.8,"low":213.5,"open":217.33,"volume":46461300},{"timestamp":1626874200,"date":"2021-07-21","index":2784,"close":218.43,"high":221.62,"low":216.76,"open":219.87,"volume":41859900},{"timestamp":1626960600,"date":"2021-07-22","index":2785,"close":216.42,"high":220.72,"low":214.87,"open":218.81,"volume":45317100},{"timestamp":1627047000,"date":"2021-07-23","index":2786,"close":214.46,"high":216.27,"low":212.43,"open":215.45,"volume":43814700},{"timestamp":1627306200,"date":"2021-07-26","index":2787,"close":219.21,"high":222.73,"low":215.7,"open":216.99,"volume":76009800}],"post":[{"timestamp":1627392600,"date":"2021-07-27","index":2788,"close":214.93,"high":222.17,"low":209.08,"open":221.13,"volume":98439900},{"timestamp":1627479000,"date":"2021-07-28","index":2789,"close":215.66,"high":218.32,"low":213.13,"open":215.67,"volume":48019800},{"timestamp":1627565400,"date":"2021-07-29","index":2790,"close":225.78,"high":227.9,"low":216.27,"open":216.6,"volume":91183800},{"timestamp":1627651800,"date":"2021-07-30","index":2791,"close":229.07,"high":232.51,"low":223,"open":223.92,"volume":88969200},{"timestamp":1627911000,"date":"2021-08-02","index":2792,"close":236.56,"high":242.31,"low":232.8,"open":233.33,"volume":100847400},{"timestamp":1627997400,"date":"2021-08-03","index":2793,"close":236.58,"high":240.88,"low":233.67,"open":239.67,"volume":64860900},{"timestamp":1628083800,"date":"2021-08-04","index":2794,"close":236.97,"high":241.63,"low":236.31,"open":237,"volume":51007800},{"timestamp":1628170200,"date":"2021-08-05","index":2795,"close":238.21,"high":240.32,"low":237.14,"open":238.67,"volume":38758800},{"timestamp":1628256600,"date":"2021-08-06","index":2796,"close":233.03,"high":238.78,"low":232.54,"open":237.3,"volume":46869000},{"timestamp":1628515800,"date":"2021-08-09","index":2797,"close":237.92,"high":239.68,"low":235.04,"open":236.72,"volume":44145900},{"timestamp":1628602200,"date":"2021-08-10","index":2798,"close":236.66,"high":238.86,"low":233.96,"open":238,"volume":40296900}]},{"date":"2021-04-26","estimated":0.26,"reported":0.31,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":2714,"close":233.99,"high":234.93,"low":227.36,"open":228.57,"volume":87407100},{"timestamp":1618320600,"date":"2021-04-13","index":2715,"close":254.11,"high":254.33,"low":236.89,"open":237.57,"volume":133958400},{"timestamp":1618407000,"date":"2021-04-14","index":2716,"close":244.08,"high":260.26,"low":242.68,"open":256.9,"volume":147052200},{"timestamp":1618493400,"date":"2021-04-15","index":2717,"close":246.28,"high":247.9,"low":240.44,"open":247.7,"volume":83546700},{"timestamp":1618579800,"date":"2021-04-16","index":2718,"close":246.59,"high":249.8,"low":241.53,"open":242.88,"volume":83938500},{"timestamp":1618839000,"date":"2021-04-19","index":2719,"close":238.21,"high":241.8,"low":230.6,"open":239.87,"volume":119058600},{"timestamp":1618925400,"date":"2021-04-20","index":2720,"close":239.66,"high":245.75,"low":236.9,"open":239.14,"volume":106827000},{"timestamp":1619011800,"date":"2021-04-21","index":2721,"close":248.04,"high":248.28,"low":232.67,"open":234.92,"volume":93646500},{"timestamp":1619098200,"date":"2021-04-22","index":2722,"close":239.9,"high":251.26,"low":239.35,"open":247.17,"volume":106770900},{"timestamp":1619184600,"date":"2021-04-23","index":2723,"close":243.13,"high":245.79,"low":238.49,"open":239.93,"volume":85110000},{"timestamp":1619443800,"date":"2021-04-26","index":2724,"close":246.07,"high":249.77,"low":244.2,"open":247,"volume":93115500}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":2725,"close":234.91,"high":241.33,"low":234.45,"open":239.32,"volume":88311000},{"timestamp":1619616600,"date":"2021-04-28","index":2726,"close":231.47,"high":236.17,"low":231.2,"open":232.14,"volume":66813000},{"timestamp":1619703000,"date":"2021-04-29","index":2727,"close":225.67,"high":234.08,"low":222.83,"open":233.17,"volume":86536200},{"timestamp":1619789400,"date":"2021-04-30","index":2728,"close":236.48,"high":238.49,"low":222.05,"open":222.53,"volume":122276100},{"timestamp":1620048600,"date":"2021-05-03","index":2729,"close":228.3,"high":235.33,"low":226.83,"open":234.6,"volume":81129300},{"timestamp":1620135000,"date":"2021-05-04","index":2730,"close":224.53,"high":227.82,"low":219.23,"open":226.31,"volume":89217900},{"timestamp":1620221400,"date":"2021-05-05","index":2731,"close":223.65,"high":228.43,"low":222.45,"open":227.02,"volume":65705700},{"timestamp":1620307800,"date":"2021-05-06","index":2732,"close":221.18,"high":227.01,"low":216.67,"open":226.92,"volume":83353800},{"timestamp":1620394200,"date":"2021-05-07","index":2733,"close":224.12,"high":230,"low":220.07,"open":221.93,"volume":70407600},{"timestamp":1620653400,"date":"2021-05-10","index":2734,"close":209.68,"high":221.68,"low":209.2,"open":221.63,"volume":94177200},{"timestamp":1620739800,"date":"2021-05-11","index":2735,"close":205.73,"high":209.03,"low":198.53,"open":199.75,"volume":139511700}]},{"date":"2021-01-27","estimated":0.34,"reported":0.27,"pre":[{"timestamp":1610461800,"date":"2021-01-12","index":2653,"close":283.15,"high":289.33,"low":275.78,"open":277,"volume":138812100},{"timestamp":1610548200,"date":"2021-01-13","index":2654,"close":284.8,"high":286.82,"low":277.33,"open":284.25,"volume":99937500},{"timestamp":1610634600,"date":"2021-01-14","index":2655,"close":281.67,"high":287.67,"low":279.58,"open":281.13,"volume":93798900},{"timestamp":1610721000,"date":"2021-01-15","index":2656,"close":275.39,"high":286.63,"low":273.03,"open":284,"volume":116332800},{"timestamp":1611066600,"date":"2021-01-19","index":2657,"close":281.52,"high":283.33,"low":277.67,"open":279.27,"volume":76101000},{"timestamp":1611153000,"date":"2021-01-20","index":2658,"close":283.48,"high":286.5,"low":279.09,"open":286.25,"volume":76997700},{"timestamp":1611239400,"date":"2021-01-21","index":2659,"close":281.66,"high":285.24,"low":280.47,"open":285,"volume":61563300},{"timestamp":1611325800,"date":"2021-01-22","index":2660,"close":282.21,"high":282.67,"low":276.21,"open":278.1,"volume":60199500},{"timestamp":1611585000,"date":"2021-01-25","index":2661,"close":293.6,"high":300.13,"low":279.61,"open":285,"volume":123520200},{"timestamp":1611671400,"date":"2021-01-26","index":2662,"close":294.36,"high":298.63,"low":290.53,"open":297.13,"volume":69394800},{"timestamp":1611757800,"date":"2021-01-27","index":2663,"close":288.05,"high":297.17,"low":286.22,"open":290.12,"volume":82002000}],"post":[{"timestamp":1611844200,"date":"2021-01-28","index":2664,"close":278.48,"high":282.67,"low":267,"open":273.33,"volume":79134000},{"timestamp":1611930600,"date":"2021-01-29","index":2665,"close":264.51,"high":280.8,"low":260.03,"open":276.67,"volume":104972400},{"timestamp":1612189800,"date":"2021-02-01","index":2666,"close":279.94,"high":280.67,"low":265.19,"open":271.43,"volume":76174200},{"timestamp":1612276200,"date":"2021-02-02","index":2667,"close":290.93,"high":293.5,"low":280.73,"open":281.56,"volume":73038600},{"timestamp":1612362600,"date":"2021-02-03","index":2668,"close":284.9,"high":292.69,"low":284.35,"open":292.34,"volume":55030500},{"timestamp":1612449000,"date":"2021-02-04","index":2669,"close":283.33,"high":285.5,"low":277.81,"open":285,"volume":47438100},{"timestamp":1612535400,"date":"2021-02-05","index":2670,"close":284.08,"high":288.26,"low":279.66,"open":281.67,"volume":55699800},{"timestamp":1612794600,"date":"2021-02-08","index":2671,"close":287.81,"high":292.59,"low":284.92,"open":289.89,"volume":60485100},{"timestamp":1612881000,"date":"2021-02-09","index":2672,"close":283.15,"high":286.6,"low":280.58,"open":285.04,"volume":45473100},{"timestamp":1612967400,"date":"2021-02-10","index":2673,"close":268.27,"high":281.61,"low":266.67,"open":281.21,"volume":108648300},{"timestamp":1613053800,"date":"2021-02-11","index":2674,"close":270.55,"high":276.63,"low":267.24,"open":270.81,"volume":64868400}]},{"date":"2020-10-21","estimated":0.19,"reported":0.25,"pre":[{"timestamp":1602077400,"date":"2020-10-07","index":2587,"close":141.77,"high":143.3,"low":137.95,"open":139.96,"volume":129383100},{"timestamp":1602163800,"date":"2020-10-08","index":2588,"close":141.97,"high":146.33,"low":141.77,"open":146.15,"volume":121263300},{"timestamp":1602250200,"date":"2020-10-09","index":2589,"close":144.67,"high":144.86,"low":142.15,"open":143.38,"volume":86777100},{"timestamp":1602509400,"date":"2020-10-12","index":2590,"close":147.43,"high":149.58,"low":146.19,"open":147.33,"volume":116373300},{"timestamp":1602595800,"date":"2020-10-13","index":2591,"close":148.88,"high":149.63,"low":145.53,"open":147.78,"volume":103391100},{"timestamp":1602682200,"date":"2020-10-14","index":2592,"close":153.77,"high":155.3,"low":149.12,"open":149.93,"volume":143639100},{"timestamp":1602768600,"date":"2020-10-15","index":2593,"close":149.63,"high":152.19,"low":147.5,"open":150.1,"volume":107017200},{"timestamp":1602855000,"date":"2020-10-16","index":2594,"close":146.56,"high":151.98,"low":146.28,"open":151.48,"volume":98327700},{"timestamp":1603114200,"date":"2020-10-19","index":2595,"close":143.61,"high":149,"low":142.96,"open":148.75,"volume":108863400},{"timestamp":1603200600,"date":"2020-10-20","index":2596,"close":140.65,"high":143.92,"low":139.68,"open":143.92,"volume":94968900},{"timestamp":1603287000,"date":"2020-10-21","index":2597,"close":140.88,"high":144.32,"low":140.42,"open":140.9,"volume":97111500}],"post":[{"timestamp":1603373400,"date":"2020-10-22","index":2598,"close":141.93,"high":148.41,"low":141.5,"open":147.31,"volume":119979600},{"timestamp":1603459800,"date":"2020-10-23","index":2599,"close":140.21,"high":140.96,"low":135.79,"open":140.61,"volume":101151000},{"timestamp":1603719000,"date":"2020-10-26","index":2600,"close":140.09,"high":141.92,"low":136.67,"open":137.21,"volume":84717600},{"timestamp":1603805400,"date":"2020-10-27","index":2601,"close":141.56,"high":143.5,"low":140.03,"open":141.25,"volume":68059500},{"timestamp":1603891800,"date":"2020-10-28","index":2602,"close":135.34,"high":139.53,"low":135.33,"open":138.83,"volume":76354200},{"timestamp":1603978200,"date":"2020-10-29","index":2603,"close":136.94,"high":139.35,"low":135.49,"open":136.65,"volume":67965900},{"timestamp":1604064600,"date":"2020-10-30","index":2604,"close":129.35,"high":135.86,"low":126.37,"open":135.63,"volume":127533900},{"timestamp":1604327400,"date":"2020-11-02","index":2605,"close":133.5,"high":135.66,"low":130.77,"open":131.33,"volume":87063300},{"timestamp":1604413800,"date":"2020-11-03","index":2606,"close":141.3,"high":142.59,"low":135.56,"open":136.58,"volume":103055100},{"timestamp":1604500200,"date":"2020-11-04","index":2607,"close":140.33,"high":145.13,"low":139.03,"open":143.54,"volume":96429300},{"timestamp":1604586600,"date":"2020-11-05","index":2608,"close":146.03,"high":146.67,"low":141.33,"open":142.77,"volume":85243500}]},{"date":"2020-07-22","estimated":-0.01,"reported":0.15,"pre":[{"timestamp":1594215000,"date":"2020-07-08","index":2523,"close":91.06,"high":94.48,"low":87.42,"open":93.67,"volume":244669500},{"timestamp":1594301400,"date":"2020-07-09","index":2524,"close":92.95,"high":93.9,"low":90.09,"open":93.13,"volume":175764000},{"timestamp":1594387800,"date":"2020-07-10","index":2525,"close":102.98,"high":103.26,"low":91.73,"open":93.07,"volume":350064000},{"timestamp":1594647000,"date":"2020-07-13","index":2526,"close":99.8,"high":119.67,"low":98.07,"open":110.6,"volume":584781000},{"timestamp":1594733400,"date":"2020-07-14","index":2527,"close":101.12,"high":106,"low":95.4,"open":103.73,"volume":351271500},{"timestamp":1594819800,"date":"2020-07-15","index":2528,"close":103.07,"high":103.33,"low":97.13,"open":102.87,"volume":245517000},{"timestamp":1594906200,"date":"2020-07-16","index":2529,"close":100.04,"high":102.11,"low":97.73,"open":98.48,"volume":214512000},{"timestamp":1594992600,"date":"2020-07-17","index":2530,"close":100.06,"high":102.5,"low":99.33,"open":100.9,"volume":139950000},{"timestamp":1595251800,"date":"2020-07-20","index":2531,"close":109.53,"high":110,"low":99.2,"open":101.27,"volume":256821000},{"timestamp":1595338200,"date":"2020-07-21","index":2532,"close":104.56,"high":111.67,"low":103.87,"open":109.33,"volume":241608000},{"timestamp":1595424600,"date":"2020-07-22","index":2533,"close":106.16,"high":108.43,"low":104.13,"open":106.6,"volume":212416500}],"post":[{"timestamp":1595511000,"date":"2020-07-23","index":2534,"close":100.87,"high":112.6,"low":98.72,"open":111.93,"volume":364927500},{"timestamp":1595597400,"date":"2020-07-24","index":2535,"close":94.47,"high":97.67,"low":91.1,"open":94.4,"volume":290949000},{"timestamp":1595856600,"date":"2020-07-27","index":2536,"close":102.64,"high":103.2,"low":94.2,"open":95.67,"volume":240730500},{"timestamp":1595943000,"date":"2020-07-28","index":2537,"close":98.43,"high":104.31,"low":98.29,"open":100.27,"volume":237130500},{"timestamp":1596029400,"date":"2020-07-29","index":2538,"close":99.94,"high":102.32,"low":99.13,"open":100.07,"volume":141403500},{"timestamp":1596115800,"date":"2020-07-30","index":2539,"close":99.17,"high":100.88,"low":98.07,"open":99.2,"volume":114315000},{"timestamp":1596202200,"date":"2020-07-31","index":2540,"close":95.38,"high":101.14,"low":94.73,"open":101,"volume":183123000},{"timestamp":1596461400,"date":"2020-08-03","index":2541,"close":99,"high":100.65,"low":96.29,"open":96.61,"volume":132139500},{"timestamp":1596547800,"date":"2020-08-04","index":2542,"close":99.13,"high":101.83,"low":97.47,"open":99.67,"volume":126225000},{"timestamp":1596634200,"date":"2020-08-05","index":2543,"close":99,"high":99.99,"low":97.89,"open":99.53,"volume":74217000},{"timestamp":1596720600,"date":"2020-08-06","index":2544,"close":99.31,"high":101.15,"low":98.48,"open":99.39,"volume":89884500}]},{"date":"2020-04-29","estimated":-0.02,"reported":0.08,"pre":[{"timestamp":1586957400,"date":"2020-04-15","index":2465,"close":48.66,"high":50.21,"low":47.33,"open":49.47,"volume":353655000},{"timestamp":1587043800,"date":"2020-04-16","index":2466,"close":49.68,"high":50.63,"low":47.11,"open":47.8,"volume":309868500},{"timestamp":1587130200,"date":"2020-04-17","index":2467,"close":50.26,"high":51.66,"low":49.84,"open":51.49,"volume":196923000},{"timestamp":1587389400,"date":"2020-04-20","index":2468,"close":49.76,"high":51.04,"low":47.48,"open":48.85,"volume":221199000},{"timestamp":1587475800,"date":"2020-04-21","index":2469,"close":45.78,"high":50.22,"low":44.92,"open":48.67,"volume":303136500},{"timestamp":1587562200,"date":"2020-04-22","index":2470,"close":48.81,"high":48.93,"low":45.91,"open":46.93,"volume":212482500},{"timestamp":1587648600,"date":"2020-04-23","index":2471,"close":47.04,"high":48.93,"low":46.88,"open":48.51,"volume":198550500},{"timestamp":1587735000,"date":"2020-04-24","index":2472,"close":48.34,"high":48.72,"low":46.55,"open":47.39,"volume":198180000},{"timestamp":1587994200,"date":"2020-04-27","index":2473,"close":53.25,"high":53.3,"low":49,"open":49.17,"volume":310221000},{"timestamp":1588080600,"date":"2020-04-28","index":2474,"close":51.27,"high":53.67,"low":50.45,"open":53.04,"volume":228330000},{"timestamp":1588167000,"date":"2020-04-29","index":2475,"close":53.37,"high":53.55,"low":52.21,"open":52.68,"volume":243240000}],"post":[{"timestamp":1588253400,"date":"2020-04-30","index":2476,"close":52.13,"high":57.99,"low":50.9,"open":57.01,"volume":427078500},{"timestamp":1588339800,"date":"2020-05-01","index":2477,"close":46.75,"high":51.52,"low":45.54,"open":50.33,"volume":487977000},{"timestamp":1588599000,"date":"2020-05-04","index":2478,"close":50.75,"high":50.8,"low":46.53,"open":46.73,"volume":288556500},{"timestamp":1588685400,"date":"2020-05-05","index":2479,"close":51.21,"high":53.26,"low":50.81,"open":52.65,"volume":254875500},{"timestamp":1588771800,"date":"2020-05-06","index":2480,"close":52.17,"high":52.65,"low":50.74,"open":51.77,"volume":166848000},{"timestamp":1588858200,"date":"2020-05-07","index":2481,"close":52,"high":53.09,"low":51.49,"open":51.81,"volume":172915500},{"timestamp":1588944600,"date":"2020-05-08","index":2482,"close":54.63,"high":54.93,"low":52.47,"open":52.92,"volume":241297500},{"timestamp":1589203800,"date":"2020-05-11","index":2483,"close":54.09,"high":54.93,"low":52.33,"open":52.7,"volume":247794000},{"timestamp":1589290200,"date":"2020-05-12","index":2484,"close":53.96,"high":56.22,"low":53.87,"open":55.13,"volume":238603500},{"timestamp":1589376600,"date":"2020-05-13","index":2485,"close":52.73,"high":55.07,"low":50.89,"open":54.72,"volume":285982500},{"timestamp":1589463000,"date":"2020-05-14","index":2486,"close":53.56,"high":53.56,"low":50.93,"open":52,"volume":205233000}]},{"date":"2020-01-29","estimated":0.11,"reported":0.14,"pre":[{"timestamp":1579012200,"date":"2020-01-14","index":2402,"close":35.86,"high":36.49,"low":34.99,"open":36.28,"volume":434943000},{"timestamp":1579098600,"date":"2020-01-15","index":2403,"close":34.57,"high":35.86,"low":34.45,"open":35.32,"volume":260532000},{"timestamp":1579185000,"date":"2020-01-16","index":2404,"close":34.23,"high":34.3,"low":32.81,"open":32.92,"volume":326050500},{"timestamp":1579271400,"date":"2020-01-17","index":2405,"close":34.03,"high":34.38,"low":33.54,"open":33.84,"volume":204436500},{"timestamp":1579617000,"date":"2020-01-21","index":2406,"close":36.48,"high":36.57,"low":35.23,"open":35.35,"volume":267052500},{"timestamp":1579703400,"date":"2020-01-22","index":2407,"close":37.97,"high":39.63,"low":37.27,"open":38.13,"volume":470535000},{"timestamp":1579789800,"date":"2020-01-23","index":2408,"close":38.15,"high":38.8,"low":37.04,"open":37.62,"volume":294765000},{"timestamp":1579876200,"date":"2020-01-24","index":2409,"close":37.65,"high":38.26,"low":36.95,"open":38.04,"volume":215304000},{"timestamp":1580135400,"date":"2020-01-27","index":2410,"close":37.2,"high":37.63,"low":35.95,"open":36.13,"volume":204121500},{"timestamp":1580221800,"date":"2020-01-28","index":2411,"close":37.79,"high":38.45,"low":37.21,"open":37.9,"volume":176827500},{"timestamp":1580308200,"date":"2020-01-29","index":2412,"close":38.73,"high":39.32,"low":37.83,"open":38.38,"volume":267022500}],"post":[{"timestamp":1580394600,"date":"2020-01-30","index":2413,"close":42.72,"high":43.39,"low":41.2,"open":42.16,"volume":435085500},{"timestamp":1580481000,"date":"2020-01-31","index":2414,"close":43.37,"high":43.53,"low":42.17,"open":42.67,"volume":235789500},{"timestamp":1580740200,"date":"2020-02-03","index":2415,"close":52,"high":52.41,"low":44.9,"open":44.91,"volume":705975000},{"timestamp":1580826600,"date":"2020-02-04","index":2416,"close":59.14,"high":64.6,"low":55.59,"open":58.86,"volume":914082000},{"timestamp":1580913000,"date":"2020-02-05","index":2417,"close":48.98,"high":56.4,"low":46.94,"open":54.88,"volume":726357000},{"timestamp":1580999400,"date":"2020-02-06","index":2418,"close":49.93,"high":53.06,"low":45.8,"open":46.66,"volume":598212000},{"timestamp":1581085800,"date":"2020-02-07","index":2419,"close":49.87,"high":51.32,"low":48.67,"open":48.7,"volume":255952500},{"timestamp":1581345000,"date":"2020-02-10","index":2420,"close":51.42,"high":54.67,"low":50.16,"open":53.33,"volume":370338000},{"timestamp":1581431400,"date":"2020-02-11","index":2421,"close":51.63,"high":52.23,"low":50.53,"open":51.25,"volume":175462500},{"timestamp":1581517800,"date":"2020-02-12","index":2422,"close":51.15,"high":52.65,"low":50.89,"open":51.86,"volume":180337500},{"timestamp":1581604200,"date":"2020-02-13","index":2423,"close":53.6,"high":54.53,"low":49,"open":49.46,"volume":394339500}]},{"date":"2019-10-23","estimated":-0.03,"reported":0.12,"pre":[{"timestamp":1570627800,"date":"2019-10-09","index":2336,"close":16.3,"high":16.49,"low":16.04,"open":16.09,"volume":103416000},{"timestamp":1570714200,"date":"2019-10-10","index":2337,"close":16.32,"high":16.62,"low":16.11,"open":16.35,"volume":94249500},{"timestamp":1570800600,"date":"2019-10-11","index":2338,"close":16.53,"high":16.74,"low":16.45,"open":16.48,"volume":127131000},{"timestamp":1571059800,"date":"2019-10-14","index":2339,"close":17.13,"high":17.24,"low":16.48,"open":16.53,"volume":153075000},{"timestamp":1571146200,"date":"2019-10-15","index":2340,"close":17.19,"high":17.33,"low":16.94,"open":17.18,"volume":96492000},{"timestamp":1571232600,"date":"2019-10-16","index":2341,"close":17.32,"high":17.47,"low":17.13,"open":17.16,"volume":100261500},{"timestamp":1571319000,"date":"2019-10-17","index":2342,"close":17.46,"high":17.65,"low":17.34,"open":17.5,"volume":71539500},{"timestamp":1571405400,"date":"2019-10-18","index":2343,"close":17.13,"high":17.52,"low":17.01,"open":17.38,"volume":86247000},{"timestamp":1571664600,"date":"2019-10-21","index":2344,"close":16.9,"high":17.3,"low":16.68,"open":17.22,"volume":75304500},{"timestamp":1571751000,"date":"2019-10-22","index":2345,"close":17.04,"high":17.22,"low":16.72,"open":16.95,"volume":69012000},{"timestamp":1571837400,"date":"2019-10-23","index":2346,"close":16.98,"high":17.08,"low":16.76,"open":16.97,"volume":78916500}],"post":[{"timestamp":1571923800,"date":"2019-10-24","index":2347,"close":19.98,"high":20.33,"low":19.28,"open":19.89,"volume":445813500},{"timestamp":1572010200,"date":"2019-10-25","index":2348,"close":21.88,"high":22,"low":19.74,"open":19.85,"volume":450091500},{"timestamp":1572269400,"date":"2019-10-28","index":2349,"close":21.85,"high":22.72,"low":21.51,"open":21.84,"volume":283054500},{"timestamp":1572355800,"date":"2019-10-29","index":2350,"close":21.08,"high":21.62,"low":20.98,"open":21.33,"volume":190264500},{"timestamp":1572442200,"date":"2019-10-30","index":2351,"close":21,"high":21.25,"low":20.66,"open":20.87,"volume":144627000},{"timestamp":1572528600,"date":"2019-10-31","index":2352,"close":20.99,"high":21.27,"low":20.87,"open":20.87,"volume":76005000},{"timestamp":1572615000,"date":"2019-11-01","index":2353,"close":20.89,"high":21.1,"low":20.65,"open":21.09,"volume":95758500},{"timestamp":1572877800,"date":"2019-11-04","index":2354,"close":21.16,"high":21.46,"low":20.62,"open":20.99,"volume":131805000},{"timestamp":1572964200,"date":"2019-11-05","index":2355,"close":21.15,"high":21.57,"low":21.07,"open":21.31,"volume":104151000},{"timestamp":1573050600,"date":"2019-11-06","index":2356,"close":21.77,"high":21.78,"low":20.97,"open":21.2,"volume":119113500},{"timestamp":1573137000,"date":"2019-11-07","index":2357,"close":22.37,"high":22.77,"low":21.87,"open":21.94,"volume":217009500}]},{"date":"2019-07-24","estimated":-0.02,"reported":-0.07,"pre":[{"timestamp":1562765400,"date":"2019-07-10","index":2272,"close":15.93,"high":15.93,"low":15.54,"open":15.61,"volume":137185500},{"timestamp":1562851800,"date":"2019-07-11","index":2273,"close":15.91,"high":16.1,"low":15.72,"open":15.88,"volume":112716000},{"timestamp":1562938200,"date":"2019-07-12","index":2274,"close":16.34,"high":16.36,"low":15.98,"open":15.98,"volume":138007500},{"timestamp":1563197400,"date":"2019-07-15","index":2275,"close":16.9,"high":16.96,"low":16.32,"open":16.53,"volume":165001500},{"timestamp":1563283800,"date":"2019-07-16","index":2276,"close":16.83,"high":16.9,"low":16.53,"open":16.62,"volume":122235000},{"timestamp":1563370200,"date":"2019-07-17","index":2277,"close":16.99,"high":17.22,"low":16.89,"open":17.04,"volume":146470500},{"timestamp":1563456600,"date":"2019-07-18","index":2278,"close":16.9,"high":17.05,"low":16.79,"open":17,"volume":71379000},{"timestamp":1563543000,"date":"2019-07-19","index":2279,"close":17.21,"high":17.33,"low":16.97,"open":17.05,"volume":105726000},{"timestamp":1563802200,"date":"2019-07-22","index":2280,"close":17.05,"high":17.48,"low":16.95,"open":17.25,"volume":102636000},{"timestamp":1563888600,"date":"2019-07-23","index":2281,"close":17.34,"high":17.37,"low":16.97,"open":17.11,"volume":75346500},{"timestamp":1563975000,"date":"2019-07-24","index":2282,"close":17.66,"high":17.74,"low":17.21,"open":17.28,"volume":166092000}],"post":[{"timestamp":1564061400,"date":"2019-07-25","index":2283,"close":15.25,"high":15.63,"low":15.04,"open":15.57,"volume":336274500},{"timestamp":1564147800,"date":"2019-07-26","index":2284,"close":15.2,"high":15.35,"low":14.82,"open":15.13,"volume":150415500},{"timestamp":1564407000,"date":"2019-07-29","index":2285,"close":15.72,"high":15.73,"low":15.07,"open":15.14,"volume":139099500},{"timestamp":1564493400,"date":"2019-07-30","index":2286,"close":16.15,"high":16.22,"low":15.48,"open":15.53,"volume":121635000},{"timestamp":1564579800,"date":"2019-07-31","index":2287,"close":16.11,"high":16.45,"low":15.78,"open":16.2,"volume":137673000},{"timestamp":1564666200,"date":"2019-08-01","index":2288,"close":15.59,"high":16.3,"low":15.45,"open":16.18,"volume":123892500},{"timestamp":1564752600,"date":"2019-08-02","index":2289,"close":15.62,"high":15.75,"low":15.28,"open":15.42,"volume":92047500},{"timestamp":1565011800,"date":"2019-08-05","index":2290,"close":15.22,"high":15.42,"low":15.05,"open":15.31,"volume":105424500},{"timestamp":1565098200,"date":"2019-08-06","index":2291,"close":15.38,"high":15.5,"low":15.05,"open":15.46,"volume":83463000},{"timestamp":1565184600,"date":"2019-08-07","index":2292,"close":15.56,"high":15.57,"low":15.05,"open":15.1,"volume":71647500},{"timestamp":1565271000,"date":"2019-08-08","index":2293,"close":15.89,"high":15.99,"low":15.51,"open":15.63,"volume":79114500}]},{"date":"2019-04-24","estimated":-0.05,"reported":-0.12,"pre":[{"timestamp":1554816600,"date":"2019-04-09","index":2209,"close":18.15,"high":18.33,"low":17.97,"open":18.11,"volume":88560000},{"timestamp":1554903000,"date":"2019-04-10","index":2210,"close":18.4,"high":18.56,"low":18.19,"open":18.45,"volume":105919500},{"timestamp":1554989400,"date":"2019-04-11","index":2211,"close":17.89,"high":18.03,"low":17.71,"open":17.89,"volume":147538500},{"timestamp":1555075800,"date":"2019-04-12","index":2212,"close":17.85,"high":18.13,"low":17.79,"open":18.01,"volume":101190000},{"timestamp":1555335000,"date":"2019-04-15","index":2213,"close":17.76,"high":17.93,"low":17.24,"open":17.91,"volume":150579000},{"timestamp":1555421400,"date":"2019-04-16","index":2214,"close":18.22,"high":18.33,"low":17.65,"open":17.72,"volume":109093500},{"timestamp":1555507800,"date":"2019-04-17","index":2215,"close":18.08,"high":18.32,"low":17.9,"open":18.32,"volume":76897500},{"timestamp":1555594200,"date":"2019-04-18","index":2216,"close":18.22,"high":18.32,"low":17.98,"open":18.08,"volume":88144500},{"timestamp":1555939800,"date":"2019-04-22","index":2217,"close":17.52,"high":17.98,"low":17.5,"open":17.93,"volume":182206500},{"timestamp":1556026200,"date":"2019-04-23","index":2218,"close":17.59,"high":17.71,"low":17.05,"open":17.34,"volume":164158500},{"timestamp":1556112600,"date":"2019-04-24","index":2219,"close":17.24,"high":17.69,"low":17.2,"open":17.59,"volume":160912500}],"post":[{"timestamp":1556199000,"date":"2019-04-25","index":2220,"close":16.51,"high":17.27,"low":16.4,"open":17,"volume":327741000},{"timestamp":1556285400,"date":"2019-04-26","index":2221,"close":15.68,"high":16.45,"low":15.41,"open":16.43,"volume":335410500},{"timestamp":1556544600,"date":"2019-04-29","index":2222,"close":16.1,"high":16.27,"low":15.48,"open":15.72,"volume":250717500},{"timestamp":1556631000,"date":"2019-04-30","index":2223,"close":15.91,"high":16.28,"low":15.8,"open":16.14,"volume":141969000},{"timestamp":1556717400,"date":"2019-05-01","index":2224,"close":15.6,"high":16,"low":15.43,"open":15.92,"volume":160566000},{"timestamp":1556803800,"date":"2019-05-02","index":2225,"close":16.27,"high":16.48,"low":15.85,"open":16.37,"volume":272389500},{"timestamp":1556890200,"date":"2019-05-03","index":2226,"close":17,"high":17.11,"low":16.23,"open":16.26,"volume":355602000},{"timestamp":1557149400,"date":"2019-05-06","index":2227,"close":17.02,"high":17.22,"low":16.57,"open":16.67,"volume":162508500},{"timestamp":1557235800,"date":"2019-05-07","index":2228,"close":16.47,"high":17.15,"low":16.34,"open":17.12,"volume":151971000},{"timestamp":1557322200,"date":"2019-05-08","index":2229,"close":16.32,"high":16.71,"low":16.28,"open":16.46,"volume":92646000},{"timestamp":1557408600,"date":"2019-05-09","index":2230,"close":16.13,"high":16.25,"low":15.8,"open":16.13,"volume":100671000}]},{"date":"2019-01-30","estimated":0.08,"reported":0.13,"pre":[{"timestamp":1547562600,"date":"2019-01-15","index":2151,"close":22.96,"high":23.25,"low":22.3,"open":22.33,"volume":90849000},{"timestamp":1547649000,"date":"2019-01-16","index":2152,"close":23.07,"high":23.47,"low":22.9,"open":22.99,"volume":70375500},{"timestamp":1547735400,"date":"2019-01-17","index":2153,"close":23.15,"high":23.43,"low":22.94,"open":23.08,"volume":55150500},{"timestamp":1547821800,"date":"2019-01-18","index":2154,"close":20.15,"high":21.81,"low":19.98,"open":21.53,"volume":362262000},{"timestamp":1548167400,"date":"2019-01-22","index":2155,"close":19.93,"high":20.53,"low":19.7,"open":20.32,"volume":181000500},{"timestamp":1548253800,"date":"2019-01-23","index":2156,"close":19.17,"high":19.63,"low":18.78,"open":19.5,"volume":187950000},{"timestamp":1548340200,"date":"2019-01-24","index":2157,"close":19.43,"high":19.58,"low":18.62,"open":18.87,"volume":120183000},{"timestamp":1548426600,"date":"2019-01-25","index":2158,"close":19.8,"high":19.9,"low":19.3,"open":19.63,"volume":108744000},{"timestamp":1548685800,"date":"2019-01-28","index":2159,"close":19.76,"high":19.83,"low":19.18,"open":19.53,"volume":96349500},{"timestamp":1548772200,"date":"2019-01-29","index":2160,"close":19.83,"high":19.9,"low":19.45,"open":19.68,"volume":69325500},{"timestamp":1548858600,"date":"2019-01-30","index":2161,"close":20.58,"high":20.6,"low":19.9,"open":20.03,"volume":168754500}],"post":[{"timestamp":1548945000,"date":"2019-01-31","index":2162,"close":20.47,"high":20.77,"low":19.6,"open":20.07,"volume":188538000},{"timestamp":1549031400,"date":"2019-02-01","index":2163,"close":20.81,"high":21.07,"low":20.23,"open":20.36,"volume":109251000},{"timestamp":1549290600,"date":"2019-02-04","index":2164,"close":20.86,"high":21.02,"low":20.13,"open":20.87,"volume":110281500},{"timestamp":1549377000,"date":"2019-02-05","index":2165,"close":21.42,"high":21.5,"low":20.82,"open":20.83,"volume":101142000},{"timestamp":1549463400,"date":"2019-02-06","index":2166,"close":21.15,"high":21.62,"low":21.04,"open":21.31,"volume":75577500},{"timestamp":1549549800,"date":"2019-02-07","index":2167,"close":20.5,"high":20.98,"low":20.2,"open":20.89,"volume":97809000},{"timestamp":1549636200,"date":"2019-02-08","index":2168,"close":20.39,"high":20.5,"low":19.9,"open":20.46,"volume":87663000},{"timestamp":1549895400,"date":"2019-02-11","index":2169,"close":20.86,"high":21.24,"low":20.7,"open":20.77,"volume":106945500},{"timestamp":1549981800,"date":"2019-02-12","index":2170,"close":20.79,"high":21.21,"low":20.64,"open":21.08,"volume":82764000},{"timestamp":1550068200,"date":"2019-02-13","index":2171,"close":20.54,"high":20.85,"low":20.37,"open":20.82,"volume":77124000},{"timestamp":1550154600,"date":"2019-02-14","index":2172,"close":20.25,"high":20.45,"low":20.07,"open":20.23,"volume":78012000}]},{"date":"2018-10-24","estimated":0.03,"reported":0.19,"pre":[{"timestamp":1539178200,"date":"2018-10-10","index":2086,"close":17.13,"high":17.7,"low":16.52,"open":17.64,"volume":192229500},{"timestamp":1539264600,"date":"2018-10-11","index":2087,"close":16.82,"high":17.48,"low":16.6,"open":17.17,"volume":122515500},{"timestamp":1539351000,"date":"2018-10-12","index":2088,"close":17.25,"high":17.47,"low":16.8,"open":17.4,"volume":108021000},{"timestamp":1539610200,"date":"2018-10-15","index":2089,"close":17.31,"high":17.55,"low":16.97,"open":17.27,"volume":93000000},{"timestamp":1539696600,"date":"2018-10-16","index":2090,"close":18.44,"high":18.49,"low":17.48,"open":17.71,"volume":142896000},{"timestamp":1539783000,"date":"2018-10-17","index":2091,"close":18.12,"high":18.85,"low":17.72,"open":18.83,"volume":129832500},{"timestamp":1539869400,"date":"2018-10-18","index":2092,"close":17.59,"high":18.07,"low":17.53,"open":17.95,"volume":81318000},{"timestamp":1539955800,"date":"2018-10-19","index":2093,"close":17.33,"high":17.98,"low":16.9,"open":17.83,"volume":140632500},{"timestamp":1540215000,"date":"2018-10-22","index":2094,"close":17.4,"high":17.46,"low":16.84,"open":17.38,"volume":84004500},{"timestamp":1540301400,"date":"2018-10-23","index":2095,"close":19.61,"high":19.86,"low":17.47,"open":17.59,"volume":285417000},{"timestamp":1540387800,"date":"2018-10-24","index":2096,"close":19.23,"high":20.3,"low":19.05,"open":20.07,"volume":300874500}],"post":[{"timestamp":1540474200,"date":"2018-10-25","index":2097,"close":20.99,"high":21.4,"low":20.07,"open":21.15,"volume":312610500},{"timestamp":1540560600,"date":"2018-10-26","index":2098,"close":22.06,"high":22.66,"low":20.44,"open":20.55,"volume":411382500},{"timestamp":1540819800,"date":"2018-10-29","index":2099,"close":22.32,"high":23.14,"low":21.77,"open":22.5,"volume":217290000},{"timestamp":1540906200,"date":"2018-10-30","index":2100,"close":21.99,"high":22.53,"low":21.48,"open":21.89,"volume":136900500},{"timestamp":1540992600,"date":"2018-10-31","index":2101,"close":22.49,"high":22.8,"low":21.94,"open":22.17,"volume":114364500},{"timestamp":1541079000,"date":"2018-11-01","index":2102,"close":22.95,"high":23.19,"low":22.32,"open":22.55,"volume":120001500},{"timestamp":1541165400,"date":"2018-11-02","index":2103,"close":23.09,"high":23.28,"low":22.73,"open":22.92,"volume":117120000},{"timestamp":1541428200,"date":"2018-11-05","index":2104,"close":22.76,"high":22.93,"low":22.01,"open":22.7,"volume":117465000},{"timestamp":1541514600,"date":"2018-11-06","index":2105,"close":22.74,"high":23.25,"low":22.41,"open":22.6,"volume":101443500},{"timestamp":1541601000,"date":"2018-11-07","index":2106,"close":23.21,"high":23.41,"low":22.72,"open":22.89,"volume":110617500},{"timestamp":1541687400,"date":"2018-11-08","index":2107,"close":23.43,"high":23.84,"low":23.23,"open":23.23,"volume":106360500}]},{"date":"2018-08-01","estimated":-0.2,"reported":-0.16,"pre":[{"timestamp":1531920600,"date":"2018-07-18","index":2027,"close":21.59,"high":21.7,"low":21.08,"open":21.67,"volume":84363000},{"timestamp":1532007000,"date":"2018-07-19","index":2028,"close":21.35,"high":21.57,"low":20.93,"open":21.09,"volume":88729500},{"timestamp":1532093400,"date":"2018-07-20","index":2029,"close":20.91,"high":21.55,"low":20.78,"open":21.42,"volume":77433000},{"timestamp":1532352600,"date":"2018-07-23","index":2030,"close":20.21,"high":20.37,"low":19.52,"open":20.12,"volume":164893500},{"timestamp":1532439000,"date":"2018-07-24","index":2031,"close":19.83,"high":20.51,"low":19.5,"open":20.29,"volume":143862000},{"timestamp":1532525400,"date":"2018-07-25","index":2032,"close":20.58,"high":20.64,"low":19.63,"open":19.78,"volume":106131000},{"timestamp":1532611800,"date":"2018-07-26","index":2033,"close":20.44,"high":20.71,"low":20.24,"open":20.32,"volume":69457500},{"timestamp":1532698200,"date":"2018-07-27","index":2034,"close":19.81,"high":20.51,"low":19.69,"open":20.48,"volume":85549500},{"timestamp":1532957400,"date":"2018-07-30","index":2035,"close":19.34,"high":19.74,"low":19.08,"open":19.73,"volume":102211500},{"timestamp":1533043800,"date":"2018-07-31","index":2036,"close":19.88,"high":19.89,"low":19.27,"open":19.48,"volume":76153500},{"timestamp":1533130200,"date":"2018-08-01","index":2037,"close":20.06,"high":20.2,"low":19.53,"open":19.87,"volume":151941000}],"post":[{"timestamp":1533216600,"date":"2018-08-02","index":2038,"close":23.3,"high":23.33,"low":21.54,"open":21.9,"volume":348225000},{"timestamp":1533303000,"date":"2018-08-03","index":2039,"close":23.21,"high":23.67,"low":22.84,"open":23.19,"volume":204847500},{"timestamp":1533562200,"date":"2018-08-06","index":2040,"close":22.8,"high":23.67,"low":22.79,"open":23.03,"volume":128464500},{"timestamp":1533648600,"date":"2018-08-07","index":2041,"close":25.3,"high":25.83,"low":22.61,"open":22.92,"volume":463137000},{"timestamp":1533735000,"date":"2018-08-08","index":2042,"close":24.69,"high":25.51,"low":24.47,"open":24.61,"volume":368568000},{"timestamp":1533821400,"date":"2018-08-09","index":2043,"close":23.5,"high":24.47,"low":23.05,"open":24.37,"volume":257757000},{"timestamp":1533907800,"date":"2018-08-10","index":2044,"close":23.7,"high":24,"low":23.07,"open":23.6,"volume":173280000},{"timestamp":1534167000,"date":"2018-08-13","index":2045,"close":23.76,"high":24.21,"low":23.27,"open":24.08,"volume":156958500},{"timestamp":1534253400,"date":"2018-08-14","index":2046,"close":23.18,"high":23.95,"low":23.14,"open":23.9,"volume":104796000},{"timestamp":1534339800,"date":"2018-08-15","index":2047,"close":22.58,"high":22.97,"low":22.14,"open":22.79,"volume":136519500},{"timestamp":1534426200,"date":"2018-08-16","index":2048,"close":22.36,"high":22.82,"low":22.25,"open":22.66,"volume":90960000}]},{"date":"2018-05-02","estimated":-0.24,"reported":-0.22,"pre":[{"timestamp":1524058200,"date":"2018-04-18","index":1964,"close":19.56,"high":20.02,"low":19.21,"open":19.41,"volume":98365500},{"timestamp":1524144600,"date":"2018-04-19","index":1965,"close":20.01,"high":20.07,"low":19.24,"open":19.41,"volume":91359000},{"timestamp":1524231000,"date":"2018-04-20","index":1966,"close":19.35,"high":20,"low":19.32,"open":19.68,"volume":84418500},{"timestamp":1524490200,"date":"2018-04-23","index":1967,"close":18.89,"high":19.44,"low":18.82,"open":19.42,"volume":73401000},{"timestamp":1524576600,"date":"2018-04-24","index":1968,"close":18.9,"high":19.14,"low":18.56,"open":19,"volume":85279500},{"timestamp":1524663000,"date":"2018-04-25","index":1969,"close":18.71,"high":19.01,"low":18.48,"open":18.9,"volume":60204000},{"timestamp":1524749400,"date":"2018-04-26","index":1970,"close":19.03,"high":19.05,"low":18.43,"open":18.58,"volume":65340000},{"timestamp":1524835800,"date":"2018-04-27","index":1971,"close":19.61,"high":19.63,"low":18.92,"open":19.02,"volume":65469000},{"timestamp":1525095000,"date":"2018-04-30","index":1972,"close":19.59,"high":19.92,"low":19.5,"open":19.57,"volume":63423000},{"timestamp":1525181400,"date":"2018-05-01","index":1973,"close":19.99,"high":20.05,"low":19.55,"open":19.57,"volume":69384000},{"timestamp":1525267800,"date":"2018-05-02","index":1974,"close":20.08,"high":20.46,"low":19.85,"open":19.9,"volume":134556000}],"post":[{"timestamp":1525354200,"date":"2018-05-03","index":1975,"close":18.96,"high":19.2,"low":18.35,"open":18.59,"volume":260281500},{"timestamp":1525440600,"date":"2018-05-04","index":1976,"close":19.61,"high":19.79,"low":18.63,"open":18.87,"volume":128541000},{"timestamp":1525699800,"date":"2018-05-07","index":1977,"close":20.18,"high":20.4,"low":19.68,"open":19.83,"volume":130173000},{"timestamp":1525786200,"date":"2018-05-08","index":1978,"close":20.13,"high":20.52,"low":19.93,"open":20.05,"volume":88950000},{"timestamp":1525872600,"date":"2018-05-09","index":1979,"close":20.46,"high":20.47,"low":20,"open":20.03,"volume":85911000},{"timestamp":1525959000,"date":"2018-05-10","index":1980,"close":20.33,"high":20.87,"low":20.27,"open":20.5,"volume":84774000},{"timestamp":1526045400,"date":"2018-05-11","index":1981,"close":20.07,"high":20.59,"low":19.94,"open":20.51,"volume":70194000},{"timestamp":1526304600,"date":"2018-05-14","index":1982,"close":19.46,"high":20.33,"low":19.44,"open":20.22,"volume":109302000},{"timestamp":1526391000,"date":"2018-05-15","index":1983,"close":18.95,"high":19.13,"low":18.7,"open":19,"volume":142788000},{"timestamp":1526477400,"date":"2018-05-16","index":1984,"close":19.1,"high":19.25,"low":18.77,"open":18.92,"volume":85110000},{"timestamp":1526563800,"date":"2018-05-17","index":1985,"close":18.97,"high":19.28,"low":18.93,"open":19.06,"volume":66309000}]},{"date":"2018-02-07","estimated":-0.21,"reported":-0.2,"pre":[{"timestamp":1516804200,"date":"2018-01-24","index":1906,"close":23.06,"high":23.65,"low":22.9,"open":23.64,"volume":79312500},{"timestamp":1516890600,"date":"2018-01-25","index":1907,"close":22.51,"high":23.28,"low":22.43,"open":23.22,"volume":101104500},{"timestamp":1516977000,"date":"2018-01-26","index":1908,"close":22.86,"high":22.93,"low":22.38,"open":22.77,"volume":68091000},{"timestamp":1517236200,"date":"2018-01-29","index":1909,"close":23.3,"high":23.39,"low":22.55,"open":22.66,"volume":71206500},{"timestamp":1517322600,"date":"2018-01-30","index":1910,"close":23.05,"high":23.22,"low":22.81,"open":23.01,"volume":70765500},{"timestamp":1517409000,"date":"2018-01-31","index":1911,"close":23.62,"high":23.75,"low":23.01,"open":23.17,"volume":93211500},{"timestamp":1517495400,"date":"2018-02-01","index":1912,"close":23.28,"high":23.98,"low":23.24,"open":23.4,"volume":62965500},{"timestamp":1517581800,"date":"2018-02-02","index":1913,"close":22.92,"high":23.46,"low":22.7,"open":23.23,"volume":55572000},{"timestamp":1517841000,"date":"2018-02-05","index":1914,"close":22.21,"high":22.96,"low":22.2,"open":22.53,"volume":66961500},{"timestamp":1517927400,"date":"2018-02-06","index":1915,"close":22.26,"high":22.41,"low":21.57,"open":21.68,"volume":76326000},{"timestamp":1518013800,"date":"2018-02-07","index":1916,"close":23,"high":23.07,"low":22.38,"open":22.6,"volume":104538000}],"post":[{"timestamp":1518100200,"date":"2018-02-08","index":1917,"close":21.02,"high":23.24,"low":20.97,"open":22.89,"volume":154719000},{"timestamp":1518186600,"date":"2018-02-09","index":1918,"close":20.69,"high":21.4,"low":19.65,"open":21.33,"volume":194005500},{"timestamp":1518445800,"date":"2018-02-12","index":1919,"close":21.05,"high":21.21,"low":20.42,"open":21.08,"volume":93417000},{"timestamp":1518532200,"date":"2018-02-13","index":1920,"close":21.58,"high":21.61,"low":20.83,"open":21,"volume":68403000},{"timestamp":1518618600,"date":"2018-02-14","index":1921,"close":21.49,"high":21.74,"low":21.23,"open":21.39,"volume":59260500},{"timestamp":1518705000,"date":"2018-02-15","index":1922,"close":22.27,"high":22.27,"low":21.49,"open":21.63,"volume":88693500},{"timestamp":1518791400,"date":"2018-02-16","index":1923,"close":22.37,"high":22.87,"low":22.11,"open":22.17,"volume":84639000},{"timestamp":1519137000,"date":"2018-02-20","index":1924,"close":22.32,"high":22.72,"low":22.1,"open":22.3,"volume":60141000},{"timestamp":1519223400,"date":"2018-02-21","index":1925,"close":22.22,"high":22.65,"low":22.21,"open":22.4,"volume":48294000},{"timestamp":1519309800,"date":"2018-02-22","index":1926,"close":23.08,"high":23.16,"low":22.32,"open":22.37,"volume":104547000},{"timestamp":1519396200,"date":"2018-02-23","index":1927,"close":23.47,"high":23.67,"low":23.14,"open":23.19,"volume":87261000}]},{"date":"2017-11-01","estimated":-0.15,"reported":-0.19,"pre":[{"timestamp":1508333400,"date":"2017-10-18","index":1840,"close":23.98,"high":24.2,"low":23.61,"open":23.73,"volume":74086500},{"timestamp":1508419800,"date":"2017-10-19","index":1841,"close":23.45,"high":23.81,"low":23.21,"open":23.7,"volume":75927000},{"timestamp":1508506200,"date":"2017-10-20","index":1842,"close":23.01,"high":23.64,"low":22.96,"open":23.51,"volume":73956000},{"timestamp":1508765400,"date":"2017-10-23","index":1843,"close":22.47,"high":23.33,"low":22.42,"open":23.33,"volume":86209500},{"timestamp":1508851800,"date":"2017-10-24","index":1844,"close":22.49,"high":22.85,"low":22.41,"open":22.59,"volume":67375500},{"timestamp":1508938200,"date":"2017-10-25","index":1845,"close":21.72,"high":22.5,"low":21.57,"open":22.45,"volume":128911500},{"timestamp":1509024600,"date":"2017-10-26","index":1846,"close":21.74,"high":22.02,"low":21.55,"open":21.85,"volume":75352500},{"timestamp":1509111000,"date":"2017-10-27","index":1847,"close":21.39,"high":21.64,"low":21.11,"open":21.32,"volume":104695500},{"timestamp":1509370200,"date":"2017-10-30","index":1848,"close":21.34,"high":21.59,"low":21.15,"open":21.28,"volume":63816000},{"timestamp":1509456600,"date":"2017-10-31","index":1849,"close":22.1,"high":22.13,"low":21.35,"open":21.35,"volume":85084500},{"timestamp":1509543000,"date":"2017-11-01","index":1850,"close":21.41,"high":22.17,"low":21.35,"open":22.15,"volume":126859500}],"post":[{"timestamp":1509629400,"date":"2017-11-02","index":1851,"close":19.95,"high":20.58,"low":19.51,"open":20.01,"volume":296871000},{"timestamp":1509715800,"date":"2017-11-03","index":1852,"close":20.41,"high":20.42,"low":19.68,"open":19.97,"volume":133410000},{"timestamp":1509978600,"date":"2017-11-06","index":1853,"close":20.19,"high":20.5,"low":19.93,"open":20.47,"volume":97290000},{"timestamp":1510065000,"date":"2017-11-07","index":1854,"close":20.4,"high":20.43,"low":20,"open":20.07,"volume":79414500},{"timestamp":1510151400,"date":"2017-11-08","index":1855,"close":20.29,"high":20.46,"low":20.09,"open":20.37,"volume":70879500},{"timestamp":1510237800,"date":"2017-11-09","index":1856,"close":20.2,"high":20.3,"low":19.75,"open":20.17,"volume":81706500},{"timestamp":1510324200,"date":"2017-11-10","index":1857,"close":20.2,"high":20.56,"low":20.12,"open":20.17,"volume":69381000},{"timestamp":1510583400,"date":"2017-11-13","index":1858,"close":21.03,"high":21.12,"low":19.94,"open":20.01,"volume":113773500},{"timestamp":1510669800,"date":"2017-11-14","index":1859,"close":20.58,"high":21.09,"low":20.46,"open":21,"volume":85141500},{"timestamp":1510756200,"date":"2017-11-15","index":1860,"close":20.75,"high":20.83,"low":20.1,"open":20.4,"volume":89680500},{"timestamp":1510842600,"date":"2017-11-16","index":1861,"close":20.83,"high":21.21,"low":20.75,"open":20.93,"volume":87331500}]},{"date":"2017-08-02","estimated":-0.12,"reported":-0.09,"pre":[{"timestamp":1500471000,"date":"2017-07-19","index":1776,"close":21.68,"high":22.11,"low":21.55,"open":21.88,"volume":95355000},{"timestamp":1500557400,"date":"2017-07-20","index":1777,"close":21.99,"high":22.01,"low":21.61,"open":21.79,"volume":77493000},{"timestamp":1500643800,"date":"2017-07-21","index":1778,"close":21.89,"high":22.08,"low":21.72,"open":21.96,"volume":73524000},{"timestamp":1500903000,"date":"2017-07-24","index":1779,"close":22.83,"high":22.89,"low":22,"open":22.02,"volume":129556500},{"timestamp":1500989400,"date":"2017-07-25","index":1780,"close":22.64,"high":23.04,"low":22.28,"open":23,"volume":104838000},{"timestamp":1501075800,"date":"2017-07-26","index":1781,"close":22.92,"high":23.03,"low":22.54,"open":22.69,"volume":72312000},{"timestamp":1501162200,"date":"2017-07-27","index":1782,"close":22.3,"high":23.17,"low":21.75,"open":23.07,"volume":124536000},{"timestamp":1501248600,"date":"2017-07-28","index":1783,"close":22.34,"high":22.64,"low":22.17,"open":22.46,"volume":73206000},{"timestamp":1501507800,"date":"2017-07-31","index":1784,"close":21.56,"high":22.77,"low":21.4,"open":22.37,"volume":128026500},{"timestamp":1501594200,"date":"2017-08-01","index":1785,"close":21.3,"high":21.63,"low":21.08,"open":21.53,"volume":124546500},{"timestamp":1501680600,"date":"2017-08-02","index":1786,"close":21.73,"high":21.81,"low":20.75,"open":21.26,"volume":196372500}],"post":[{"timestamp":1501767000,"date":"2017-08-03","index":1787,"close":23.14,"high":23.33,"low":22.88,"open":23.02,"volume":203025000},{"timestamp":1501853400,"date":"2017-08-04","index":1788,"close":23.79,"high":23.82,"low":22.89,"open":23.13,"volume":139033500},{"timestamp":1502112600,"date":"2017-08-07","index":1789,"close":23.68,"high":23.97,"low":23.52,"open":23.82,"volume":94867500},{"timestamp":1502199000,"date":"2017-08-08","index":1790,"close":24.35,"high":24.57,"low":23.83,"open":23.84,"volume":111747000},{"timestamp":1502285400,"date":"2017-08-09","index":1791,"close":24.24,"high":24.67,"low":23.93,"open":24.07,"volume":103381500},{"timestamp":1502371800,"date":"2017-08-10","index":1792,"close":23.69,"high":24.44,"low":23.64,"open":24.11,"volume":106393500},{"timestamp":1502458200,"date":"2017-08-11","index":1793,"close":23.86,"high":24.08,"low":23.57,"open":23.8,"volume":65487000},{"timestamp":1502717400,"date":"2017-08-14","index":1794,"close":24.25,"high":24.51,"low":24.17,"open":24.31,"volume":67788000},{"timestamp":1502803800,"date":"2017-08-15","index":1795,"close":24.16,"high":24.37,"low":23.96,"open":24.35,"volume":46276500},{"timestamp":1502890200,"date":"2017-08-16","index":1796,"close":24.19,"high":24.43,"low":24.17,"open":24.2,"volume":51207000},{"timestamp":1502976600,"date":"2017-08-17","index":1797,"close":23.46,"high":24.22,"low":23.44,"open":24.08,"volume":75415500}]},{"date":"2017-05-03","estimated":-0.09,"reported":-0.09,"pre":[{"timestamp":1492608600,"date":"2017-04-19","index":1713,"close":20.37,"high":20.44,"low":20.14,"open":20.16,"volume":58470000},{"timestamp":1492695000,"date":"2017-04-20","index":1714,"close":20.17,"high":20.61,"low":20.02,"open":20.43,"volume":92241000},{"timestamp":1492781400,"date":"2017-04-21","index":1715,"close":20.37,"high":20.43,"low":20.03,"open":20.13,"volume":67647000},{"timestamp":1493040600,"date":"2017-04-24","index":1716,"close":20.54,"high":20.7,"low":20.4,"open":20.61,"volume":76252500},{"timestamp":1493127000,"date":"2017-04-25","index":1717,"close":20.92,"high":20.93,"low":20.39,"open":20.53,"volume":101065500},{"timestamp":1493213400,"date":"2017-04-26","index":1718,"close":20.68,"high":20.97,"low":20.6,"open":20.82,"volume":70425000},{"timestamp":1493299800,"date":"2017-04-27","index":1719,"close":20.58,"high":20.87,"low":20.5,"open":20.78,"volume":52029000},{"timestamp":1493386200,"date":"2017-04-28","index":1720,"close":20.94,"high":20.99,"low":20.53,"open":20.66,"volume":67582500},{"timestamp":1493645400,"date":"2017-05-01","index":1721,"close":21.52,"high":21.82,"low":20.99,"open":20.99,"volume":132444000},{"timestamp":1493731800,"date":"2017-05-02","index":1722,"close":21.26,"high":21.84,"low":21.1,"open":21.6,"volume":80742000},{"timestamp":1493818200,"date":"2017-05-03","index":1723,"close":20.73,"high":21.44,"low":20.7,"open":21.18,"volume":107001000}],"post":[{"timestamp":1493904600,"date":"2017-05-04","index":1724,"close":19.7,"high":20.52,"low":19.38,"open":20.5,"volume":212280000},{"timestamp":1493991000,"date":"2017-05-05","index":1725,"close":20.56,"high":20.57,"low":19.79,"open":19.87,"volume":122659500},{"timestamp":1494250200,"date":"2017-05-08","index":1726,"close":20.48,"high":20.92,"low":20.39,"open":20.73,"volume":105097500},{"timestamp":1494336600,"date":"2017-05-09","index":1727,"close":21.42,"high":21.47,"low":20.61,"open":20.63,"volume":145147500},{"timestamp":1494423000,"date":"2017-05-10","index":1728,"close":21.68,"high":21.7,"low":21.21,"open":21.44,"volume":86124000},{"timestamp":1494509400,"date":"2017-05-11","index":1729,"close":21.54,"high":21.73,"low":21.31,"open":21.56,"volume":71307000},{"timestamp":1494595800,"date":"2017-05-12","index":1730,"close":21.65,"high":21.8,"low":21.44,"open":21.7,"volume":61824000},{"timestamp":1494855000,"date":"2017-05-15","index":1731,"close":21.06,"high":21.35,"low":20.84,"open":21.23,"volume":114330000},{"timestamp":1494941400,"date":"2017-05-16","index":1732,"close":21.13,"high":21.34,"low":21.01,"open":21.17,"volume":62287500},{"timestamp":1495027800,"date":"2017-05-17","index":1733,"close":20.41,"high":20.98,"low":20.37,"open":20.96,"volume":100678500},{"timestamp":1495114200,"date":"2017-05-18","index":1734,"close":20.87,"high":20.93,"low":20.35,"open":20.47,"volume":84807000}]},{"date":"2017-02-22","estimated":-0.21,"reported":-0.14,"pre":[{"timestamp":1486477800,"date":"2017-02-07","index":1664,"close":17.17,"high":17.33,"low":17.09,"open":17.21,"volume":63672000},{"timestamp":1486564200,"date":"2017-02-08","index":1665,"close":17.47,"high":17.56,"low":17.08,"open":17.16,"volume":58995000},{"timestamp":1486650600,"date":"2017-02-09","index":1666,"close":17.95,"high":18.08,"low":17.74,"open":17.75,"volume":117303000},{"timestamp":1486737000,"date":"2017-02-10","index":1667,"close":17.95,"high":18.06,"low":17.74,"open":17.99,"volume":54295500},{"timestamp":1486996200,"date":"2017-02-13","index":1668,"close":18.71,"high":18.72,"low":18.03,"open":18.05,"volume":105444000},{"timestamp":1487082600,"date":"2017-02-14","index":1669,"close":18.73,"high":19.16,"low":18.57,"open":18.6,"volume":110178000},{"timestamp":1487169000,"date":"2017-02-15","index":1670,"close":18.65,"high":18.82,"low":18.43,"open":18.67,"volume":74218500},{"timestamp":1487255400,"date":"2017-02-16","index":1671,"close":17.93,"high":18.67,"low":17.9,"open":18.51,"volume":106159500},{"timestamp":1487341800,"date":"2017-02-17","index":1672,"close":18.15,"high":18.19,"low":17.61,"open":17.72,"volume":93856500},{"timestamp":1487687400,"date":"2017-02-21","index":1673,"close":18.49,"high":18.76,"low":18.27,"open":18.36,"volume":85150500},{"timestamp":1487773800,"date":"2017-02-22","index":1674,"close":18.23,"high":18.9,"low":18.17,"open":18.69,"volume":131325000}],"post":[{"timestamp":1487860200,"date":"2017-02-23","index":1675,"close":17.07,"high":17.64,"low":17.04,"open":17.6,"volume":223728000},{"timestamp":1487946600,"date":"2017-02-24","index":1676,"close":17.13,"high":17.22,"low":16.68,"open":16.84,"volume":122574000},{"timestamp":1488205800,"date":"2017-02-27","index":1677,"close":16.42,"high":16.56,"low":16.13,"open":16.54,"volume":171912000},{"timestamp":1488292200,"date":"2017-02-28","index":1678,"close":16.67,"high":16.73,"low":16.26,"open":16.28,"volume":91171500},{"timestamp":1488378600,"date":"2017-03-01","index":1679,"close":16.67,"high":16.99,"low":16.61,"open":16.95,"volume":72142500},{"timestamp":1488465000,"date":"2017-03-02","index":1680,"close":16.7,"high":16.89,"low":16.55,"open":16.65,"volume":50277000},{"timestamp":1488551400,"date":"2017-03-03","index":1681,"close":16.77,"high":16.79,"low":16.6,"open":16.72,"volume":43791000},{"timestamp":1488810600,"date":"2017-03-06","index":1682,"close":16.75,"high":16.78,"low":16.5,"open":16.53,"volume":50332500},{"timestamp":1488897000,"date":"2017-03-07","index":1683,"close":16.57,"high":16.93,"low":16.55,"open":16.79,"volume":51892500},{"timestamp":1488983400,"date":"2017-03-08","index":1684,"close":16.46,"high":16.67,"low":16.35,"open":16.47,"volume":55878000},{"timestamp":1489069800,"date":"2017-03-09","index":1685,"close":16.33,"high":16.58,"low":16.2,"open":16.51,"volume":58189500}]},{"date":"2016-10-26","estimated":-0.08,"reported":0.14,"pre":[{"timestamp":1476279000,"date":"2016-10-12","index":1584,"close":13.43,"high":13.59,"low":13.36,"open":13.4,"volume":29560500},{"timestamp":1476365400,"date":"2016-10-13","index":1585,"close":13.35,"high":13.39,"low":13.14,"open":13.37,"volume":37419000},{"timestamp":1476451800,"date":"2016-10-14","index":1586,"close":13.1,"high":13.43,"low":13.09,"open":13.38,"volume":64048500},{"timestamp":1476711000,"date":"2016-10-17","index":1587,"close":12.93,"high":13.23,"low":12.8,"open":13.14,"volume":68311500},{"timestamp":1476797400,"date":"2016-10-18","index":1588,"close":13.27,"high":13.3,"low":12.88,"open":13.07,"volume":85207500},{"timestamp":1476883800,"date":"2016-10-19","index":1589,"close":13.57,"high":13.78,"low":13.2,"open":13.32,"volume":104868000},{"timestamp":1476970200,"date":"2016-10-20","index":1590,"close":13.27,"high":13.53,"low":13.14,"open":13.47,"volume":76093500},{"timestamp":1477056600,"date":"2016-10-21","index":1591,"close":13.34,"high":13.44,"low":13.16,"open":13.24,"volume":44151000},{"timestamp":1477315800,"date":"2016-10-24","index":1592,"close":13.52,"high":13.6,"low":13.35,"open":13.4,"volume":41274000},{"timestamp":1477402200,"date":"2016-10-25","index":1593,"close":13.49,"high":13.65,"low":13.41,"open":13.53,"volume":36675000},{"timestamp":1477488600,"date":"2016-10-26","index":1594,"close":13.48,"high":13.55,"low":13.34,"open":13.4,"volume":84492000}],"post":[{"timestamp":1477575000,"date":"2016-10-27","index":1595,"close":13.6,"high":14.25,"low":13.44,"open":14.09,"volume":196405500},{"timestamp":1477661400,"date":"2016-10-28","index":1596,"close":13.33,"high":13.69,"low":13.32,"open":13.6,"volume":64201500},{"timestamp":1477920600,"date":"2016-10-31","index":1597,"close":13.18,"high":13.5,"low":13.05,"open":13.5,"volume":70384500},{"timestamp":1478007000,"date":"2016-11-01","index":1598,"close":12.72,"high":13.23,"low":12.54,"open":13.2,"volume":105900000},{"timestamp":1478093400,"date":"2016-11-02","index":1599,"close":12.53,"high":12.85,"low":12.5,"open":12.67,"volume":63801000},{"timestamp":1478179800,"date":"2016-11-03","index":1600,"close":12.49,"high":12.76,"low":12.47,"open":12.6,"volume":39795000},{"timestamp":1478266200,"date":"2016-11-04","index":1601,"close":12.7,"high":12.9,"low":12.4,"open":12.6,"volume":77190000},{"timestamp":1478529000,"date":"2016-11-07","index":1602,"close":12.88,"high":12.95,"low":12.67,"open":12.91,"volume":58051500},{"timestamp":1478615400,"date":"2016-11-08","index":1603,"close":13,"high":13.17,"low":12.75,"open":12.92,"volume":49014000},{"timestamp":1478701800,"date":"2016-11-09","index":1604,"close":12.67,"high":12.8,"low":12.26,"open":12.46,"volume":122596500},{"timestamp":1478788200,"date":"2016-11-10","index":1605,"close":12.36,"high":12.77,"low":12.03,"open":12.74,"volume":101254500}]},{"date":"2016-08-03","estimated":-0.04,"reported":-0.07,"pre":[{"timestamp":1469021400,"date":"2016-07-20","index":1525,"close":15.22,"high":15.32,"low":15,"open":15.1,"volume":38527500},{"timestamp":1469107800,"date":"2016-07-21","index":1526,"close":14.7,"high":15.19,"low":14.61,"open":15.07,"volume":66430500},{"timestamp":1469194200,"date":"2016-07-22","index":1527,"close":14.82,"high":14.97,"low":14.59,"open":14.8,"volume":38695500},{"timestamp":1469453400,"date":"2016-07-25","index":1528,"close":15.33,"high":15.43,"low":14.76,"open":14.82,"volume":67360500},{"timestamp":1469539800,"date":"2016-07-26","index":1529,"close":15.3,"high":15.33,"low":15.02,"open":15.18,"volume":51450000},{"timestamp":1469626200,"date":"2016-07-27","index":1530,"close":15.23,"high":15.56,"low":15.13,"open":15.29,"volume":43335000},{"timestamp":1469712600,"date":"2016-07-28","index":1531,"close":15.37,"high":15.38,"low":15.11,"open":15.2,"volume":36286500},{"timestamp":1469799000,"date":"2016-07-29","index":1532,"close":15.65,"high":15.69,"low":15.35,"open":15.38,"volume":46062000},{"timestamp":1470058200,"date":"2016-08-01","index":1533,"close":15.33,"high":15.78,"low":15.29,"open":15.7,"volume":60244500},{"timestamp":1470144600,"date":"2016-08-02","index":1534,"close":15.15,"high":15.32,"low":14.76,"open":15.29,"volume":59016000},{"timestamp":1470231000,"date":"2016-08-03","index":1535,"close":15.05,"high":15.31,"low":14.95,"open":15.16,"volume":58317000}],"post":[{"timestamp":1470317400,"date":"2016-08-04","index":1536,"close":15.37,"high":15.39,"low":14.8,"open":15.05,"volume":62205000},{"timestamp":1470403800,"date":"2016-08-05","index":1537,"close":15.34,"high":15.47,"low":15.16,"open":15.33,"volume":48078000},{"timestamp":1470663000,"date":"2016-08-08","index":1538,"close":15.08,"high":15.31,"low":15.07,"open":15.2,"volume":33954000},{"timestamp":1470749400,"date":"2016-08-09","index":1539,"close":15.27,"high":15.44,"low":15.11,"open":15.12,"volume":33117000},{"timestamp":1470835800,"date":"2016-08-10","index":1540,"close":15.04,"high":15.32,"low":14.97,"open":15.22,"volume":35074500},{"timestamp":1470922200,"date":"2016-08-11","index":1541,"close":14.99,"high":15.17,"low":14.89,"open":15.08,"volume":28213500},{"timestamp":1471008600,"date":"2016-08-12","index":1542,"close":15.04,"high":15.11,"low":14.94,"open":15.03,"volume":27202500},{"timestamp":1471267800,"date":"2016-08-15","index":1543,"close":15.04,"high":15.3,"low":15,"open":15.07,"volume":30514500},{"timestamp":1471354200,"date":"2016-08-16","index":1544,"close":14.91,"high":15.15,"low":14.89,"open":15.03,"volume":34006500},{"timestamp":1471440600,"date":"2016-08-17","index":1545,"close":14.88,"high":14.99,"low":14.85,"open":14.96,"volume":26806500},{"timestamp":1471527000,"date":"2016-08-18","index":1546,"close":14.9,"high":15.04,"low":14.82,"open":14.92,"volume":25717500}]},{"date":"2016-05-04","estimated":-0.05,"reported":-0.04,"pre":[{"timestamp":1461159000,"date":"2016-04-20","index":1462,"close":16.66,"high":16.91,"low":16.1,"open":16.42,"volume":77911500},{"timestamp":1461245400,"date":"2016-04-21","index":1463,"close":16.55,"high":16.73,"low":16.46,"open":16.6,"volume":41746500},{"timestamp":1461331800,"date":"2016-04-22","index":1464,"close":16.92,"high":16.93,"low":16.38,"open":16.59,"volume":56794500},{"timestamp":1461591000,"date":"2016-04-25","index":1465,"close":16.79,"high":17.16,"low":16.72,"open":16.87,"volume":55054500},{"timestamp":1461677400,"date":"2016-04-26","index":1466,"close":16.92,"high":17.05,"low":16.63,"open":16.8,"volume":48357000},{"timestamp":1461763800,"date":"2016-04-27","index":1467,"close":16.76,"high":17,"low":16.63,"open":16.85,"volume":48087000},{"timestamp":1461850200,"date":"2016-04-28","index":1468,"close":16.51,"high":16.9,"low":16.5,"open":16.66,"volume":37785000},{"timestamp":1461936600,"date":"2016-04-29","index":1469,"close":16.05,"high":16.56,"low":15.85,"open":16.54,"volume":81207000},{"timestamp":1462195800,"date":"2016-05-02","index":1470,"close":16.12,"high":16.21,"low":15.65,"open":16.1,"volume":57658500},{"timestamp":1462282200,"date":"2016-05-03","index":1471,"close":15.49,"high":15.93,"low":15.44,"open":15.82,"volume":64533000},{"timestamp":1462368600,"date":"2016-05-04","index":1472,"close":14.84,"high":15.63,"low":14.69,"open":15.35,"volume":130507500}],"post":[{"timestamp":1462455000,"date":"2016-05-05","index":1473,"close":14.1,"high":15.24,"low":13.99,"open":15.23,"volume":168822000},{"timestamp":1462541400,"date":"2016-05-06","index":1474,"close":14.33,"high":14.42,"low":13.87,"open":14.06,"volume":85278000},{"timestamp":1462800600,"date":"2016-05-09","index":1475,"close":13.93,"high":14.41,"low":13.79,"open":14.38,"volume":71646000},{"timestamp":1462887000,"date":"2016-05-10","index":1476,"close":13.91,"high":13.96,"low":13.67,"open":13.84,"volume":61059000},{"timestamp":1462973400,"date":"2016-05-11","index":1477,"close":13.93,"high":14.37,"low":13.74,"open":13.84,"volume":77428500},{"timestamp":1463059800,"date":"2016-05-12","index":1478,"close":13.82,"high":14.11,"low":13.58,"open":14.1,"volume":54757500},{"timestamp":1463146200,"date":"2016-05-13","index":1479,"close":13.84,"high":14.08,"low":13.78,"open":13.85,"volume":42342000},{"timestamp":1463405400,"date":"2016-05-16","index":1480,"close":13.89,"high":14.21,"low":13.86,"open":13.88,"volume":44241000},{"timestamp":1463491800,"date":"2016-05-17","index":1481,"close":13.64,"high":13.99,"low":13.6,"open":13.94,"volume":42654000},{"timestamp":1463578200,"date":"2016-05-18","index":1482,"close":14.08,"high":14.35,"low":13.85,"open":13.94,"volume":84262500},{"timestamp":1463664600,"date":"2016-05-19","index":1483,"close":14.35,"high":14.45,"low":13.82,"open":14.24,"volume":102994500}]},{"date":"2016-02-10","estimated":0.1,"reported":-0.87,"pre":[{"timestamp":1453905000,"date":"2016-01-27","index":1404,"close":12.54,"high":12.88,"low":12.38,"open":12.83,"volume":54258000},{"timestamp":1453991400,"date":"2016-01-28","index":1405,"close":12.65,"high":12.75,"low":12.16,"open":12.72,"volume":68892000},{"timestamp":1454077800,"date":"2016-01-29","index":1406,"close":12.75,"high":12.92,"low":12.54,"open":12.66,"volume":42784500},{"timestamp":1454337000,"date":"2016-02-01","index":1407,"close":13.13,"high":13.3,"low":12.18,"open":12.58,"volume":79464000},{"timestamp":1454423400,"date":"2016-02-02","index":1408,"close":12.19,"high":12.87,"low":12.02,"open":12.83,"volume":86604000},{"timestamp":1454509800,"date":"2016-02-03","index":1409,"close":11.57,"high":12.26,"low":11.35,"open":12.24,"volume":118971000},{"timestamp":1454596200,"date":"2016-02-04","index":1410,"close":11.69,"high":11.73,"low":11.13,"open":11.38,"volume":65781000},{"timestamp":1454682600,"date":"2016-02-05","index":1411,"close":10.84,"high":11.53,"low":10.52,"open":11.42,"volume":141564000},{"timestamp":1454941800,"date":"2016-02-08","index":1412,"close":9.87,"high":10.48,"low":9.73,"open":10.47,"volume":139695000},{"timestamp":1455028200,"date":"2016-02-09","index":1413,"close":9.88,"high":10.65,"low":9.4,"open":9.49,"volume":129774000},{"timestamp":1455114600,"date":"2016-02-10","index":1414,"close":9.58,"high":10.33,"low":9.45,"open":10.03,"volume":156097500}],"post":[{"timestamp":1455201000,"date":"2016-02-11","index":1415,"close":10.03,"high":10.88,"low":9.8,"open":10.13,"volume":213786000},{"timestamp":1455287400,"date":"2016-02-12","index":1416,"close":10.07,"high":10.47,"low":9.58,"open":10.33,"volume":108537000},{"timestamp":1455633000,"date":"2016-02-16","index":1417,"close":10.34,"high":10.86,"low":10.27,"open":10.58,"volume":83907000},{"timestamp":1455719400,"date":"2016-02-17","index":1418,"close":11.25,"high":11.29,"low":10.45,"open":10.6,"volume":87378000},{"timestamp":1455805800,"date":"2016-02-18","index":1419,"close":11.12,"high":11.53,"low":10.98,"open":11.49,"volume":58314000},{"timestamp":1455892200,"date":"2016-02-19","index":1420,"close":11.11,"high":11.17,"low":10.83,"open":10.91,"volume":44391000},{"timestamp":1456151400,"date":"2016-02-22","index":1421,"close":11.85,"high":11.93,"low":11.32,"open":11.34,"volume":75901500},{"timestamp":1456237800,"date":"2016-02-23","index":1422,"close":11.81,"high":12.12,"low":11.58,"open":11.74,"volume":89766000},{"timestamp":1456324200,"date":"2016-02-24","index":1423,"close":11.93,"high":11.97,"low":11.19,"open":11.52,"volume":80934000},{"timestamp":1456410600,"date":"2016-02-25","index":1424,"close":12.5,"high":12.57,"low":11.68,"open":11.91,"volume":86260500},{"timestamp":1456497000,"date":"2016-02-26","index":1425,"close":12.69,"high":12.8,"low":12.33,"open":12.58,"volume":90976500}]},{"date":"2015-11-03","estimated":-0.04,"reported":-0.04,"pre":[{"timestamp":1445347800,"date":"2015-10-20","index":1337,"close":14.2,"high":15.24,"low":13.47,"open":15.18,"volume":223500000},{"timestamp":1445434200,"date":"2015-10-21","index":1338,"close":14.01,"high":14.32,"low":13.92,"open":14.13,"volume":62272500},{"timestamp":1445520600,"date":"2015-10-22","index":1339,"close":14.11,"high":14.38,"low":13.96,"open":14.1,"volume":42378000},{"timestamp":1445607000,"date":"2015-10-23","index":1340,"close":13.94,"high":14.36,"low":13.85,"open":14.33,"volume":63532500},{"timestamp":1445866200,"date":"2015-10-26","index":1341,"close":14.35,"high":14.39,"low":14,"open":14.09,"volume":50871000},{"timestamp":1445952600,"date":"2015-10-27","index":1342,"close":14.02,"high":14.47,"low":13.83,"open":14.32,"volume":52791000},{"timestamp":1446039000,"date":"2015-10-28","index":1343,"close":14.2,"high":14.23,"low":13.89,"open":14.09,"volume":40929000},{"timestamp":1446125400,"date":"2015-10-29","index":1344,"close":14.11,"high":14.25,"low":14.04,"open":14.12,"volume":27075000},{"timestamp":1446211800,"date":"2015-10-30","index":1345,"close":13.8,"high":14.11,"low":13.59,"open":14.03,"volume":66583500},{"timestamp":1446474600,"date":"2015-11-02","index":1346,"close":14.25,"high":14.39,"low":13.81,"open":13.93,"volume":58918500},{"timestamp":1446561000,"date":"2015-11-03","index":1347,"close":13.89,"high":14.3,"low":13.85,"open":14.26,"volume":124987500}],"post":[{"timestamp":1446647400,"date":"2015-11-04","index":1348,"close":15.44,"high":15.52,"low":15.01,"open":15.13,"volume":190896000},{"timestamp":1446733800,"date":"2015-11-05","index":1349,"close":15.45,"high":15.64,"low":15.28,"open":15.37,"volume":67452000},{"timestamp":1446820200,"date":"2015-11-06","index":1350,"close":15.49,"high":15.56,"low":15.3,"open":15.38,"volume":36679500},{"timestamp":1447079400,"date":"2015-11-09","index":1351,"close":15.02,"high":15.53,"low":14.95,"open":15.53,"volume":57763500},{"timestamp":1447165800,"date":"2015-11-10","index":1352,"close":14.43,"high":14.91,"low":14.41,"open":14.9,"volume":69255000},{"timestamp":1447252200,"date":"2015-11-11","index":1353,"close":14.61,"high":14.63,"low":14.24,"open":14.52,"volume":50217000},{"timestamp":1447338600,"date":"2015-11-12","index":1354,"close":14.2,"high":14.6,"low":14.18,"open":14.52,"volume":43738500},{"timestamp":1447425000,"date":"2015-11-13","index":1355,"close":13.81,"high":14.2,"low":13.77,"open":14.2,"volume":51454500},{"timestamp":1447684200,"date":"2015-11-16","index":1356,"close":14.29,"high":14.33,"low":13.72,"open":13.74,"volume":43881000},{"timestamp":1447770600,"date":"2015-11-17","index":1357,"close":14.27,"high":14.4,"low":14.09,"open":14.35,"volume":32230500},{"timestamp":1447857000,"date":"2015-11-18","index":1358,"close":14.74,"high":14.76,"low":14.17,"open":14.3,"volume":42178500}]},{"date":"2015-08-05","estimated":null,"reported":-0.03,"pre":[],"post":[]},{"date":"2015-05-06","estimated":-0.5,"reported":-0.36,"pre":[{"timestamp":1429709400,"date":"2015-04-22","index":1211,"close":14.63,"high":14.79,"low":14.11,"open":14.17,"volume":117945000},{"timestamp":1429795800,"date":"2015-04-23","index":1212,"close":14.57,"high":14.77,"low":14.48,"open":14.55,"volume":66168000},{"timestamp":1429882200,"date":"2015-04-24","index":1213,"close":14.56,"high":14.72,"low":14.53,"open":14.7,"volume":36417000},{"timestamp":1430141400,"date":"2015-04-27","index":1214,"close":15.44,"high":15.92,"low":14.8,"open":14.84,"volume":175089000},{"timestamp":1430227800,"date":"2015-04-28","index":1215,"close":15.37,"high":15.7,"low":15.2,"open":15.65,"volume":91281000},{"timestamp":1430314200,"date":"2015-04-29","index":1216,"close":15.5,"high":15.66,"low":15.18,"open":15.34,"volume":59041500},{"timestamp":1430400600,"date":"2015-04-30","index":1217,"close":15.07,"high":15.53,"low":15.01,"open":15.36,"volume":58678500},{"timestamp":1430487000,"date":"2015-05-01","index":1218,"close":15.07,"high":15.45,"low":14.69,"open":15.33,"volume":79225500},{"timestamp":1430746200,"date":"2015-05-04","index":1219,"close":15.37,"high":15.65,"low":15.14,"open":15.21,"volume":66519000},{"timestamp":1430832600,"date":"2015-05-05","index":1220,"close":15.53,"high":15.97,"low":15.28,"open":15.85,"volume":86953500},{"timestamp":1430919000,"date":"2015-05-06","index":1221,"close":15.36,"high":15.63,"low":15.21,"open":15.61,"volume":79063500}],"post":[{"timestamp":1431005400,"date":"2015-05-07","index":1222,"close":15.79,"high":15.83,"low":14.68,"open":14.73,"volume":141838500},{"timestamp":1431091800,"date":"2015-05-08","index":1223,"close":15.77,"high":15.89,"low":15.58,"open":15.73,"volume":70023000},{"timestamp":1431351000,"date":"2015-05-11","index":1224,"close":15.97,"high":16.19,"low":15.69,"open":15.75,"volume":85084500},{"timestamp":1431437400,"date":"2015-05-12","index":1225,"close":16.32,"high":16.42,"low":15.88,"open":16.01,"volume":95451000},{"timestamp":1431523800,"date":"2015-05-13","index":1226,"close":16.21,"high":16.55,"low":16.15,"open":16.51,"volume":81603000},{"timestamp":1431610200,"date":"2015-05-14","index":1227,"close":16.27,"high":16.33,"low":16.08,"open":16.32,"volume":43438500},{"timestamp":1431696600,"date":"2015-05-15","index":1228,"close":16.59,"high":16.63,"low":16.17,"open":16.26,"volume":67914000},{"timestamp":1431955800,"date":"2015-05-18","index":1229,"close":16.58,"high":16.66,"low":16.4,"open":16.47,"volume":50298000},{"timestamp":1432042200,"date":"2015-05-19","index":1230,"close":16.48,"high":16.73,"low":16.41,"open":16.56,"volume":55113000},{"timestamp":1432128600,"date":"2015-05-20","index":1231,"close":16.29,"high":16.52,"low":16.09,"open":16.48,"volume":56334000},{"timestamp":1432215000,"date":"2015-05-21","index":1232,"close":16.37,"high":16.44,"low":16.16,"open":16.2,"volume":29559000}]},{"date":"2015-02-11","estimated":0.02,"reported":-0.01,"pre":[{"timestamp":1422455400,"date":"2015-01-28","index":1153,"close":13.29,"high":13.76,"low":13.23,"open":13.74,"volume":47244000},{"timestamp":1422541800,"date":"2015-01-29","index":1154,"close":13.68,"high":13.73,"low":13.1,"open":13.4,"volume":53221500},{"timestamp":1422628200,"date":"2015-01-30","index":1155,"close":13.57,"high":13.83,"low":13.53,"open":13.6,"volume":45105000},{"timestamp":1422887400,"date":"2015-02-02","index":1156,"close":14.06,"high":14.13,"low":13.55,"open":13.6,"volume":62238000},{"timestamp":1422973800,"date":"2015-02-03","index":1157,"close":14.56,"high":14.69,"low":14.08,"open":14.21,"volume":72393000},{"timestamp":1423060200,"date":"2015-02-04","index":1158,"close":14.57,"high":14.77,"low":14.45,"open":14.55,"volume":49581000},{"timestamp":1423146600,"date":"2015-02-05","index":1159,"close":14.73,"high":15.03,"low":14.64,"open":14.66,"volume":52843500},{"timestamp":1423233000,"date":"2015-02-06","index":1160,"close":14.49,"high":14.89,"low":14.43,"open":14.8,"volume":48658500},{"timestamp":1423492200,"date":"2015-02-09","index":1161,"close":14.5,"high":14.53,"low":14.13,"open":14.36,"volume":52086000},{"timestamp":1423578600,"date":"2015-02-10","index":1162,"close":14.42,"high":14.7,"low":14.33,"open":14.5,"volume":80857500},{"timestamp":1423665000,"date":"2015-02-11","index":1163,"close":14.19,"high":14.32,"low":13.82,"open":14.15,"volume":146536500}],"post":[{"timestamp":1423751400,"date":"2015-02-12","index":1164,"close":13.53,"high":13.54,"low":12.89,"open":12.9,"volume":234744000},{"timestamp":1423837800,"date":"2015-02-13","index":1165,"close":13.58,"high":13.73,"low":13.39,"open":13.53,"volume":92865000},{"timestamp":1424183400,"date":"2015-02-17","index":1166,"close":13.62,"high":13.71,"low":13.43,"open":13.71,"volume":59694000},{"timestamp":1424269800,"date":"2015-02-18","index":1167,"close":13.63,"high":13.74,"low":13.51,"open":13.61,"volume":40704000},{"timestamp":1424356200,"date":"2015-02-19","index":1168,"close":14.11,"high":14.16,"low":13.58,"open":13.67,"volume":77311500},{"timestamp":1424442600,"date":"2015-02-20","index":1169,"close":14.47,"high":14.51,"low":13.99,"open":14.05,"volume":89731500},{"timestamp":1424701800,"date":"2015-02-23","index":1170,"close":13.82,"high":14.55,"low":13.76,"open":14.38,"volume":127497000},{"timestamp":1424788200,"date":"2015-02-24","index":1171,"close":13.61,"high":13.82,"low":13.45,"open":13.82,"volume":99054000},{"timestamp":1424874600,"date":"2015-02-25","index":1172,"close":13.58,"high":13.81,"low":13.51,"open":13.66,"volume":58642500},{"timestamp":1424961000,"date":"2015-02-26","index":1173,"close":13.81,"high":14.07,"low":13.48,"open":13.6,"volume":97093500},{"timestamp":1425047400,"date":"2015-02-27","index":1174,"close":13.56,"high":13.9,"low":13.52,"open":13.79,"volume":58231500}]},{"date":"2014-11-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2014-07-31","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2014-05-07","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2014-02-19","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1391524200,"date":"2014-02-04","index":906,"close":11.92,"high":12.11,"low":11.75,"open":12.05,"volume":70294500},{"timestamp":1391610600,"date":"2014-02-05","index":907,"close":11.63,"high":12.04,"low":11.29,"open":11.89,"volume":109020000},{"timestamp":1391697000,"date":"2014-02-06","index":908,"close":11.89,"high":12.01,"low":11.73,"open":11.75,"volume":87624000},{"timestamp":1391783400,"date":"2014-02-07","index":909,"close":12.44,"high":12.44,"low":11.97,"open":12.07,"volume":133927500},{"timestamp":1392042600,"date":"2014-02-10","index":910,"close":13.1,"high":13.29,"low":12.62,"open":12.62,"volume":194560500},{"timestamp":1392129000,"date":"2014-02-11","index":911,"close":13.11,"high":13.48,"low":12.85,"open":13.26,"volume":160648500},{"timestamp":1392215400,"date":"2014-02-12","index":912,"close":13.02,"high":13.22,"low":12.95,"open":13.05,"volume":77605500},{"timestamp":1392301800,"date":"2014-02-13","index":913,"close":13.31,"high":13.51,"low":12.88,"open":12.89,"volume":120439500},{"timestamp":1392388200,"date":"2014-02-14","index":914,"close":13.22,"high":13.46,"low":13.13,"open":13.21,"volume":92370000},{"timestamp":1392733800,"date":"2014-02-18","index":915,"close":13.58,"high":13.73,"low":13.42,"open":13.68,"volume":139992000},{"timestamp":1392820200,"date":"2014-02-19","index":916,"close":12.91,"high":13.58,"low":12.89,"open":13.58,"volume":242535000}],"post":[{"timestamp":1392906600,"date":"2014-02-20","index":917,"close":14,"high":14.35,"low":13.75,"open":14.33,"volume":270034500},{"timestamp":1392993000,"date":"2014-02-21","index":918,"close":13.97,"high":14.27,"low":13.95,"open":14.11,"volume":117282000},{"timestamp":1393252200,"date":"2014-02-24","index":919,"close":14.51,"high":14.56,"low":13.89,"open":13.92,"volume":124176000},{"timestamp":1393338600,"date":"2014-02-25","index":920,"close":16.53,"high":17.28,"low":15.23,"open":15.33,"volume":490225500},{"timestamp":1393425000,"date":"2014-02-26","index":921,"close":16.87,"high":17.67,"low":16.5,"open":17.24,"volume":369069000},{"timestamp":1393511400,"date":"2014-02-27","index":922,"close":16.84,"high":17.46,"low":16.56,"open":17.42,"volume":269187000},{"timestamp":1393597800,"date":"2014-02-28","index":923,"close":16.32,"high":16.85,"low":16.17,"open":16.64,"volume":218847000},{"timestamp":1393857000,"date":"2014-03-03","index":924,"close":16.7,"high":16.78,"low":15.67,"open":15.82,"volume":196339500},{"timestamp":1393943400,"date":"2014-03-04","index":925,"close":16.99,"high":17.33,"low":16.86,"open":17.23,"volume":131184000},{"timestamp":1394029800,"date":"2014-03-05","index":926,"close":16.84,"high":17.13,"low":16.79,"open":17.11,"volume":89035500},{"timestamp":1394116200,"date":"2014-03-06","index":927,"close":16.86,"high":17.17,"low":16.63,"open":16.94,"volume":110416500}]},{"date":"2013-11-05","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1382448600,"date":"2013-10-22","index":835,"close":11.44,"high":11.85,"low":11.07,"open":11.37,"volume":170800500},{"timestamp":1382535000,"date":"2013-10-23","index":836,"close":10.97,"high":11.45,"low":10.68,"open":11.26,"volume":199806000},{"timestamp":1382621400,"date":"2013-10-24","index":837,"close":11.54,"high":11.63,"low":10.86,"open":11,"volume":162385500},{"timestamp":1382707800,"date":"2013-10-25","index":838,"close":11.31,"high":11.63,"low":11.12,"open":11.61,"volume":113932500},{"timestamp":1382967000,"date":"2013-10-28","index":839,"close":10.86,"high":11.37,"low":10.81,"open":11.35,"volume":117625500},{"timestamp":1383053400,"date":"2013-10-29","index":840,"close":10.96,"high":11.03,"low":10.2,"open":10.85,"volume":211675500},{"timestamp":1383139800,"date":"2013-10-30","index":841,"close":10.61,"high":11.18,"low":10.54,"open":10.98,"volume":126027000},{"timestamp":1383226200,"date":"2013-10-31","index":842,"close":10.66,"high":10.83,"low":10.22,"open":10.38,"volume":140007000},{"timestamp":1383312600,"date":"2013-11-01","index":843,"close":10.81,"high":11.06,"low":10.69,"open":10.87,"volume":107709000},{"timestamp":1383575400,"date":"2013-11-04","index":844,"close":11.68,"high":11.69,"low":10.95,"open":11,"volume":196806000},{"timestamp":1383661800,"date":"2013-11-05","index":845,"close":11.79,"high":12.1,"low":11.42,"open":12,"volume":337006500}],"post":[{"timestamp":1383748200,"date":"2013-11-06","index":846,"close":10.08,"high":10.72,"low":9.76,"open":10.32,"volume":466075500},{"timestamp":1383834600,"date":"2013-11-07","index":847,"close":9.32,"high":9.71,"low":9.17,"open":9.61,"volume":334270500},{"timestamp":1383921000,"date":"2013-11-08","index":848,"close":9.2,"high":9.37,"low":8.82,"open":9.1,"volume":337168500},{"timestamp":1384180200,"date":"2013-11-11","index":849,"close":9.65,"high":9.69,"low":9.14,"open":9.4,"volume":209964000},{"timestamp":1384266600,"date":"2013-11-12","index":850,"close":9.19,"high":9.65,"low":9.08,"open":9.65,"volume":224778000},{"timestamp":1384353000,"date":"2013-11-13","index":851,"close":9.25,"high":9.49,"low":9.09,"open":9.39,"volume":189874500},{"timestamp":1384439400,"date":"2013-11-14","index":852,"close":9.17,"high":9.36,"low":8.94,"open":9.26,"volume":183055500},{"timestamp":1384525800,"date":"2013-11-15","index":853,"close":9.03,"high":9.2,"low":8.96,"open":9.12,"volume":148503000},{"timestamp":1384785000,"date":"2013-11-18","index":854,"close":8.11,"high":9.03,"low":7.97,"open":9.02,"volume":347073000},{"timestamp":1384871400,"date":"2013-11-19","index":855,"close":8.41,"high":8.6,"low":7.95,"open":7.96,"volume":297243000},{"timestamp":1384957800,"date":"2013-11-20","index":856,"close":8.07,"high":8.5,"low":7.94,"open":8.41,"volume":207744000}]},{"date":"2013-08-07","estimated":-0.01,"reported":0.01,"pre":[{"timestamp":1374672600,"date":"2013-07-24","index":772,"close":8.11,"high":8.3,"low":7.97,"open":8.3,"volume":103035000},{"timestamp":1374759000,"date":"2013-07-25","index":773,"close":8.27,"high":8.32,"low":8.01,"open":8.03,"volume":79264500},{"timestamp":1374845400,"date":"2013-07-26","index":774,"close":8.63,"high":8.71,"low":8.44,"open":8.54,"volume":144496500},{"timestamp":1375104600,"date":"2013-07-29","index":775,"close":8.97,"high":9.02,"low":8.55,"open":8.62,"volume":145183500},{"timestamp":1375191000,"date":"2013-07-30","index":776,"close":8.78,"high":9.17,"low":8.55,"open":8.99,"volume":196905000},{"timestamp":1375277400,"date":"2013-07-31","index":777,"close":8.95,"high":9,"low":8.76,"open":8.84,"volume":95275500},{"timestamp":1375363800,"date":"2013-08-01","index":778,"close":9.04,"high":9.1,"low":8.84,"open":9,"volume":79854000},{"timestamp":1375450200,"date":"2013-08-02","index":779,"close":9.2,"high":9.22,"low":8.91,"open":8.97,"volume":94048500},{"timestamp":1375709400,"date":"2013-08-05","index":780,"close":9.65,"high":9.66,"low":9.31,"open":9.33,"volume":153010500},{"timestamp":1375795800,"date":"2013-08-06","index":781,"close":9.48,"high":9.72,"low":9.41,"open":9.65,"volume":138817500},{"timestamp":1375882200,"date":"2013-08-07","index":782,"close":8.95,"high":9.46,"low":8.82,"open":9.46,"volume":273183000}],"post":[{"timestamp":1375968600,"date":"2013-08-08","index":783,"close":10.23,"high":10.59,"low":10.03,"open":10.29,"volume":408702000},{"timestamp":1376055000,"date":"2013-08-09","index":784,"close":10.2,"high":10.4,"low":10.08,"open":10.16,"volume":133915500},{"timestamp":1376314200,"date":"2013-08-12","index":785,"close":9.83,"high":10.03,"low":9.47,"open":9.96,"volume":223683000},{"timestamp":1376400600,"date":"2013-08-13","index":786,"close":9.7,"high":9.99,"low":9.63,"open":9.97,"volume":131233500},{"timestamp":1376487000,"date":"2013-08-14","index":787,"close":9.29,"high":9.66,"low":9.2,"open":9.51,"volume":175407000},{"timestamp":1376573400,"date":"2013-08-15","index":788,"close":9.31,"high":9.57,"low":9,"open":9.1,"volume":152688000},{"timestamp":1376659800,"date":"2013-08-16","index":789,"close":9.47,"high":9.59,"low":9.4,"open":9.44,"volume":106621500},{"timestamp":1376919000,"date":"2013-08-19","index":790,"close":9.66,"high":9.83,"low":9.52,"open":9.56,"volume":120565500},{"timestamp":1377005400,"date":"2013-08-20","index":791,"close":9.97,"high":9.99,"low":9.8,"open":9.91,"volume":96273000},{"timestamp":1377091800,"date":"2013-08-21","index":792,"close":9.86,"high":10.02,"low":9.75,"open":10,"volume":93994500},{"timestamp":1377178200,"date":"2013-08-22","index":793,"close":10.47,"high":10.5,"low":9.88,"open":9.95,"volume":158886000}]},{"date":"2013-05-08","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2013-02-20","estimated":-0.04,"reported":-0.04,"pre":[{"timestamp":1360074600,"date":"2013-02-05","index":655,"close":2.54,"high":2.58,"low":2.51,"open":2.53,"volume":19653000},{"timestamp":1360161000,"date":"2013-02-06","index":656,"close":2.61,"high":2.63,"low":2.53,"open":2.55,"volume":28398000},{"timestamp":1360247400,"date":"2013-02-07","index":657,"close":2.63,"high":2.65,"low":2.6,"open":2.61,"volume":17949000},{"timestamp":1360333800,"date":"2013-02-08","index":658,"close":2.62,"high":2.67,"low":2.61,"open":2.63,"volume":17097000},{"timestamp":1360593000,"date":"2013-02-11","index":659,"close":2.56,"high":2.61,"low":2.5,"open":2.53,"volume":48994500},{"timestamp":1360679400,"date":"2013-02-12","index":660,"close":2.53,"high":2.59,"low":2.49,"open":2.56,"volume":33919500},{"timestamp":1360765800,"date":"2013-02-13","index":661,"close":2.56,"high":2.6,"low":2.54,"open":2.55,"volume":14502000},{"timestamp":1360852200,"date":"2013-02-14","index":662,"close":2.55,"high":2.58,"low":2.55,"open":2.58,"volume":14860500},{"timestamp":1360938600,"date":"2013-02-15","index":663,"close":2.47,"high":2.57,"low":2.46,"open":2.57,"volume":30264000},{"timestamp":1361284200,"date":"2013-02-19","index":664,"close":2.62,"high":2.62,"low":2.49,"open":2.49,"volume":40521000},{"timestamp":1361370600,"date":"2013-02-20","index":665,"close":2.57,"high":2.64,"low":2.56,"open":2.62,"volume":46830000}],"post":[{"timestamp":1361457000,"date":"2013-02-21","index":666,"close":2.34,"high":2.49,"low":2.3,"open":2.43,"volume":135567000},{"timestamp":1361543400,"date":"2013-02-22","index":667,"close":2.41,"high":2.43,"low":2.37,"open":2.38,"volume":38209500},{"timestamp":1361802600,"date":"2013-02-25","index":668,"close":2.29,"high":2.45,"low":2.29,"open":2.41,"volume":43341000},{"timestamp":1361889000,"date":"2013-02-26","index":669,"close":2.3,"high":2.33,"low":2.25,"open":2.3,"volume":41443500},{"timestamp":1361975400,"date":"2013-02-27","index":670,"close":2.34,"high":2.36,"low":2.29,"open":2.29,"volume":29388000},{"timestamp":1362061800,"date":"2013-02-28","index":671,"close":2.32,"high":2.41,"low":2.29,"open":2.39,"volume":29473500},{"timestamp":1362148200,"date":"2013-03-01","index":672,"close":2.31,"high":2.34,"low":2.28,"open":2.33,"volume":23199000},{"timestamp":1362407400,"date":"2013-03-04","index":673,"close":2.37,"high":2.39,"low":2.31,"open":2.32,"volume":26365500},{"timestamp":1362493800,"date":"2013-03-05","index":674,"close":2.44,"high":2.46,"low":2.39,"open":2.4,"volume":31305000},{"timestamp":1362580200,"date":"2013-03-06","index":675,"close":2.51,"high":2.53,"low":2.46,"open":2.47,"volume":17250000},{"timestamp":1362666600,"date":"2013-03-07","index":676,"close":2.55,"high":2.58,"low":2.46,"open":2.52,"volume":17374500}]},{"date":"2012-11-05","estimated":-0.06,"reported":-0.06,"pre":[{"timestamp":1350567000,"date":"2012-10-18","index":583,"close":1.87,"high":1.93,"low":1.85,"open":1.93,"volume":11115000},{"timestamp":1350653400,"date":"2012-10-19","index":584,"close":1.85,"high":1.88,"low":1.82,"open":1.86,"volume":15411000},{"timestamp":1350912600,"date":"2012-10-22","index":585,"close":1.86,"high":1.87,"low":1.82,"open":1.87,"volume":7053000},{"timestamp":1350999000,"date":"2012-10-23","index":586,"close":1.89,"high":1.9,"low":1.82,"open":1.83,"volume":11235000},{"timestamp":1351085400,"date":"2012-10-24","index":587,"close":1.83,"high":1.9,"low":1.82,"open":1.9,"volume":15246000},{"timestamp":1351171800,"date":"2012-10-25","index":588,"close":1.83,"high":1.85,"low":1.83,"open":1.85,"volume":8665500},{"timestamp":1351258200,"date":"2012-10-26","index":589,"close":1.83,"high":1.85,"low":1.8,"open":1.84,"volume":7161000},{"timestamp":1351690200,"date":"2012-10-31","index":590,"close":1.88,"high":1.89,"low":1.82,"open":1.85,"volume":11628000},{"timestamp":1351776600,"date":"2012-11-01","index":591,"close":1.95,"high":1.97,"low":1.88,"open":1.88,"volume":15361500},{"timestamp":1351863000,"date":"2012-11-02","index":592,"close":1.93,"high":1.97,"low":1.9,"open":1.95,"volume":15454500},{"timestamp":1352125800,"date":"2012-11-05","index":593,"close":2.1,"high":2.11,"low":1.96,"open":1.99,"volume":30733500}],"post":[{"timestamp":1352212200,"date":"2012-11-06","index":594,"close":2.08,"high":2.08,"low":2,"open":2.04,"volume":34860000},{"timestamp":1352298600,"date":"2012-11-07","index":595,"close":2.1,"high":2.14,"low":2.05,"open":2.07,"volume":25717500},{"timestamp":1352385000,"date":"2012-11-08","index":596,"close":2.09,"high":2.13,"low":2.06,"open":2.07,"volume":19110000},{"timestamp":1352471400,"date":"2012-11-09","index":597,"close":2.02,"high":2.06,"low":1.99,"open":2.04,"volume":12945000},{"timestamp":1352730600,"date":"2012-11-12","index":598,"close":2.07,"high":2.09,"low":2.01,"open":2.02,"volume":8338500},{"timestamp":1352817000,"date":"2012-11-13","index":599,"close":2.11,"high":2.13,"low":2.05,"open":2.09,"volume":14974500},{"timestamp":1352903400,"date":"2012-11-14","index":600,"close":2.09,"high":2.14,"low":2.08,"open":2.13,"volume":13069500},{"timestamp":1352989800,"date":"2012-11-15","index":601,"close":2.05,"high":2.1,"low":2.03,"open":2.09,"volume":14760000},{"timestamp":1353076200,"date":"2012-11-16","index":602,"close":2.12,"high":2.13,"low":2.04,"open":2.08,"volume":13630500},{"timestamp":1353335400,"date":"2012-11-19","index":603,"close":2.19,"high":2.22,"low":2.12,"open":2.14,"volume":20886000},{"timestamp":1353421800,"date":"2012-11-20","index":604,"close":2.2,"high":2.21,"low":2.13,"open":2.19,"volume":13837500}]},{"date":"2012-07-25","estimated":-0.06,"reported":-0.06,"pre":[{"timestamp":1342013400,"date":"2012-07-11","index":513,"close":2.1,"high":2.11,"low":2.07,"open":2.1,"volume":9579000},{"timestamp":1342099800,"date":"2012-07-12","index":514,"close":2.18,"high":2.2,"low":2.05,"open":2.09,"volume":16885500},{"timestamp":1342186200,"date":"2012-07-13","index":515,"close":2.28,"high":2.29,"low":2.19,"open":2.2,"volume":19572000},{"timestamp":1342445400,"date":"2012-07-16","index":516,"close":2.4,"high":2.4,"low":2.26,"open":2.29,"volume":26160000},{"timestamp":1342531800,"date":"2012-07-17","index":517,"close":2.22,"high":2.35,"low":2.16,"open":2.33,"volume":38539500},{"timestamp":1342618200,"date":"2012-07-18","index":518,"close":2.14,"high":2.24,"low":2.07,"open":2.09,"volume":43228500},{"timestamp":1342704600,"date":"2012-07-19","index":519,"close":2.15,"high":2.21,"low":2.14,"open":2.18,"volume":21538500},{"timestamp":1342791000,"date":"2012-07-20","index":520,"close":2.12,"high":2.15,"low":2.08,"open":2.14,"volume":23527500},{"timestamp":1343050200,"date":"2012-07-23","index":521,"close":2.04,"high":2.09,"low":2.04,"open":2.07,"volume":20802000},{"timestamp":1343136600,"date":"2012-07-24","index":522,"close":1.99,"high":2.07,"low":1.97,"open":2.04,"volume":22504500},{"timestamp":1343223000,"date":"2012-07-25","index":523,"close":1.93,"high":2,"low":1.92,"open":1.99,"volume":42633000}],"post":[{"timestamp":1343309400,"date":"2012-07-26","index":524,"close":1.88,"high":2,"low":1.84,"open":1.99,"volume":33934500},{"timestamp":1343395800,"date":"2012-07-27","index":525,"close":1.97,"high":1.98,"low":1.87,"open":1.91,"volume":25095000},{"timestamp":1343655000,"date":"2012-07-30","index":526,"close":1.82,"high":2.02,"low":1.81,"open":1.97,"volume":30978000},{"timestamp":1343741400,"date":"2012-07-31","index":527,"close":1.83,"high":1.86,"low":1.82,"open":1.84,"volume":23626500},{"timestamp":1343827800,"date":"2012-08-01","index":528,"close":1.75,"high":1.87,"low":1.74,"open":1.87,"volume":23884500},{"timestamp":1343914200,"date":"2012-08-02","index":529,"close":1.74,"high":1.79,"low":1.7,"open":1.79,"volume":19576500},{"timestamp":1344000600,"date":"2012-08-03","index":530,"close":1.82,"high":1.84,"low":1.78,"open":1.79,"volume":18142500},{"timestamp":1344259800,"date":"2012-08-06","index":531,"close":1.88,"high":1.91,"low":1.84,"open":1.84,"volume":22923000},{"timestamp":1344346200,"date":"2012-08-07","index":532,"close":2.02,"high":2.06,"low":1.9,"open":1.92,"volume":35808000},{"timestamp":1344432600,"date":"2012-08-08","index":533,"close":1.94,"high":2,"low":1.91,"open":1.99,"volume":19633500},{"timestamp":1344519000,"date":"2012-08-09","index":534,"close":1.96,"high":2,"low":1.94,"open":1.97,"volume":10089000}]},{"date":"2012-05-09","estimated":-0.05,"reported":-0.05,"pre":[{"timestamp":1335360600,"date":"2012-04-25","index":460,"close":2.19,"high":2.2,"low":2.14,"open":2.14,"volume":10683000},{"timestamp":1335447000,"date":"2012-04-26","index":461,"close":2.23,"high":2.23,"low":2.19,"open":2.2,"volume":6379500},{"timestamp":1335533400,"date":"2012-04-27","index":462,"close":2.22,"high":2.24,"low":2.19,"open":2.24,"volume":8865000},{"timestamp":1335792600,"date":"2012-04-30","index":463,"close":2.21,"high":2.22,"low":2.17,"open":2.22,"volume":6208500},{"timestamp":1335879000,"date":"2012-05-01","index":464,"close":2.25,"high":2.28,"low":2.21,"open":2.21,"volume":9885000},{"timestamp":1335965400,"date":"2012-05-02","index":465,"close":2.26,"high":2.29,"low":2.23,"open":2.23,"volume":7459500},{"timestamp":1336051800,"date":"2012-05-03","index":466,"close":2.16,"high":2.27,"low":2.14,"open":2.26,"volume":12619500},{"timestamp":1336138200,"date":"2012-05-04","index":467,"close":2.12,"high":2.16,"low":2.09,"open":2.15,"volume":18712500},{"timestamp":1336397400,"date":"2012-05-07","index":468,"close":2.16,"high":2.17,"low":2.11,"open":2.13,"volume":17370000},{"timestamp":1336483800,"date":"2012-05-08","index":469,"close":2.01,"high":2.18,"low":1.96,"open":2.17,"volume":46458000},{"timestamp":1336570200,"date":"2012-05-09","index":470,"close":2,"high":2.05,"low":1.98,"open":2.02,"volume":29218500}],"post":[{"timestamp":1336656600,"date":"2012-05-10","index":471,"close":2.2,"high":2.31,"low":2.16,"open":2.2,"volume":83344500},{"timestamp":1336743000,"date":"2012-05-11","index":472,"close":2.15,"high":2.23,"low":2.14,"open":2.17,"volume":18319500},{"timestamp":1337002200,"date":"2012-05-14","index":473,"close":2,"high":2.14,"low":2,"open":2.13,"volume":20713500},{"timestamp":1337088600,"date":"2012-05-15","index":474,"close":1.96,"high":2.06,"low":1.95,"open":2.02,"volume":23785500},{"timestamp":1337175000,"date":"2012-05-16","index":475,"close":1.95,"high":2.01,"low":1.93,"open":1.97,"volume":18856500},{"timestamp":1337261400,"date":"2012-05-17","index":476,"close":1.9,"high":1.99,"low":1.88,"open":1.95,"volume":17235000},{"timestamp":1337347800,"date":"2012-05-18","index":477,"close":1.84,"high":1.9,"low":1.79,"open":1.89,"volume":24247500},{"timestamp":1337607000,"date":"2012-05-21","index":478,"close":1.92,"high":1.95,"low":1.81,"open":1.84,"volume":22128000},{"timestamp":1337693400,"date":"2012-05-22","index":479,"close":2.05,"high":2.09,"low":2,"open":2.01,"volume":35493000},{"timestamp":1337779800,"date":"2012-05-23","index":480,"close":2.07,"high":2.07,"low":1.97,"open":2.04,"volume":18306000},{"timestamp":1337866200,"date":"2012-05-24","index":481,"close":2.02,"high":2.08,"low":1.98,"open":2.08,"volume":16134000}]},{"date":"2012-02-15","estimated":-0.04,"reported":-0.05,"pre":[{"timestamp":1328106600,"date":"2012-02-01","index":402,"close":1.97,"high":1.98,"low":1.93,"open":1.94,"volume":7848000},{"timestamp":1328193000,"date":"2012-02-02","index":403,"close":2.02,"high":2.06,"low":1.97,"open":1.98,"volume":12085500},{"timestamp":1328279400,"date":"2012-02-03","index":404,"close":2.08,"high":2.09,"low":2.02,"open":2.03,"volume":11467500},{"timestamp":1328538600,"date":"2012-02-06","index":405,"close":2.12,"high":2.13,"low":2.07,"open":2.07,"volume":9781500},{"timestamp":1328625000,"date":"2012-02-07","index":406,"close":2.11,"high":2.12,"low":2.05,"open":2.12,"volume":15324000},{"timestamp":1328711400,"date":"2012-02-08","index":407,"close":2.13,"high":2.13,"low":2.09,"open":2.11,"volume":9355500},{"timestamp":1328797800,"date":"2012-02-09","index":408,"close":2.17,"high":2.19,"low":2.1,"open":2.13,"volume":19156500},{"timestamp":1328884200,"date":"2012-02-10","index":409,"close":2.07,"high":2.15,"low":1.99,"open":2.15,"volume":28113000},{"timestamp":1329143400,"date":"2012-02-13","index":410,"close":2.1,"high":2.14,"low":2.06,"open":2.1,"volume":17368500},{"timestamp":1329229800,"date":"2012-02-14","index":411,"close":2.21,"high":2.25,"low":2.09,"open":2.12,"volume":27162000},{"timestamp":1329316200,"date":"2012-02-15","index":412,"close":2.24,"high":2.29,"low":2.15,"open":2.21,"volume":41427000}],"post":[{"timestamp":1329402600,"date":"2012-02-16","index":413,"close":2.28,"high":2.3,"low":2.17,"open":2.23,"volume":33295500},{"timestamp":1329489000,"date":"2012-02-17","index":414,"close":2.33,"high":2.33,"low":2.23,"open":2.27,"volume":20650500},{"timestamp":1329834600,"date":"2012-02-21","index":415,"close":2.3,"high":2.32,"low":2.25,"open":2.32,"volume":17037000},{"timestamp":1329921000,"date":"2012-02-22","index":416,"close":2.28,"high":2.31,"low":2.17,"open":2.3,"volume":24819000},{"timestamp":1330007400,"date":"2012-02-23","index":417,"close":2.3,"high":2.33,"low":2.24,"open":2.27,"volume":12306000},{"timestamp":1330093800,"date":"2012-02-24","index":418,"close":2.25,"high":2.3,"low":2.22,"open":2.28,"volume":14398500},{"timestamp":1330353000,"date":"2012-02-27","index":419,"close":2.24,"high":2.27,"low":2.2,"open":2.23,"volume":9090000},{"timestamp":1330439400,"date":"2012-02-28","index":420,"close":2.25,"high":2.3,"low":2.21,"open":2.24,"volume":9183000},{"timestamp":1330525800,"date":"2012-02-29","index":421,"close":2.23,"high":2.27,"low":2.21,"open":2.25,"volume":8035500},{"timestamp":1330612200,"date":"2012-03-01","index":422,"close":2.29,"high":2.3,"low":2.22,"open":2.23,"volume":10552500},{"timestamp":1330698600,"date":"2012-03-02","index":423,"close":2.27,"high":2.3,"low":2.25,"open":2.29,"volume":8250000}]},{"date":"2011-11-02","estimated":-0.04,"reported":-0.04,"pre":[{"timestamp":1319031000,"date":"2011-10-19","index":331,"close":1.84,"high":1.87,"low":1.82,"open":1.87,"volume":11893500},{"timestamp":1319117400,"date":"2011-10-20","index":332,"close":1.82,"high":1.83,"low":1.8,"open":1.83,"volume":14995500},{"timestamp":1319203800,"date":"2011-10-21","index":333,"close":1.87,"high":1.89,"low":1.8,"open":1.83,"volume":17139000},{"timestamp":1319463000,"date":"2011-10-24","index":334,"close":1.9,"high":1.93,"low":1.85,"open":1.86,"volume":14109000},{"timestamp":1319549400,"date":"2011-10-25","index":335,"close":1.88,"high":1.92,"low":1.85,"open":1.88,"volume":9816000},{"timestamp":1319635800,"date":"2011-10-26","index":336,"close":1.87,"high":1.89,"low":1.83,"open":1.88,"volume":7657500},{"timestamp":1319722200,"date":"2011-10-27","index":337,"close":1.92,"high":1.93,"low":1.87,"open":1.89,"volume":13041000},{"timestamp":1319808600,"date":"2011-10-28","index":338,"close":1.99,"high":2,"low":1.87,"open":1.9,"volume":18960000},{"timestamp":1320067800,"date":"2011-10-31","index":339,"close":1.96,"high":1.97,"low":1.92,"open":1.97,"volume":17010000},{"timestamp":1320154200,"date":"2011-11-01","index":340,"close":1.93,"high":1.93,"low":1.87,"open":1.89,"volume":9528000},{"timestamp":1320240600,"date":"2011-11-02","index":341,"close":1.91,"high":1.95,"low":1.88,"open":1.93,"volume":13129500}],"post":[{"timestamp":1320327000,"date":"2011-11-03","index":342,"close":2.16,"high":2.17,"low":1.97,"open":2,"volume":37645500},{"timestamp":1320413400,"date":"2011-11-04","index":343,"close":2.15,"high":2.16,"low":2.03,"open":2.1,"volume":45493500},{"timestamp":1320676200,"date":"2011-11-07","index":344,"close":2.08,"high":2.13,"low":2.05,"open":2.11,"volume":18994500},{"timestamp":1320762600,"date":"2011-11-08","index":345,"close":2.12,"high":2.13,"low":2.05,"open":2.09,"volume":17518500},{"timestamp":1320849000,"date":"2011-11-09","index":346,"close":2.06,"high":2.1,"low":2.02,"open":2.06,"volume":14305500},{"timestamp":1320935400,"date":"2011-11-10","index":347,"close":2.09,"high":2.1,"low":2.04,"open":2.06,"volume":11209500},{"timestamp":1321021800,"date":"2011-11-11","index":348,"close":2.24,"high":2.3,"low":2.04,"open":2.13,"volume":58024500},{"timestamp":1321281000,"date":"2011-11-14","index":349,"close":2.21,"high":2.24,"low":2.17,"open":2.2,"volume":19885500},{"timestamp":1321367400,"date":"2011-11-15","index":350,"close":2.26,"high":2.29,"low":2.18,"open":2.19,"volume":13365000},{"timestamp":1321453800,"date":"2011-11-16","index":351,"close":2.33,"high":2.33,"low":2.23,"open":2.23,"volume":27498000},{"timestamp":1321540200,"date":"2011-11-17","index":352,"close":2.25,"high":2.33,"low":2.21,"open":2.3,"volume":20239500}]},{"date":"2011-08-03","estimated":-0.03,"reported":-0.04,"pre":[{"timestamp":1311168600,"date":"2011-07-20","index":267,"close":1.91,"high":2.03,"low":1.85,"open":1.87,"volume":45724500},{"timestamp":1311255000,"date":"2011-07-21","index":268,"close":1.91,"high":1.94,"low":1.87,"open":1.93,"volume":15172500},{"timestamp":1311341400,"date":"2011-07-22","index":269,"close":1.95,"high":1.97,"low":1.9,"open":1.91,"volume":8752500},{"timestamp":1311600600,"date":"2011-07-25","index":270,"close":1.9,"high":1.95,"low":1.9,"open":1.93,"volume":10099500},{"timestamp":1311687000,"date":"2011-07-26","index":271,"close":1.87,"high":1.92,"low":1.86,"open":1.89,"volume":11409000},{"timestamp":1311773400,"date":"2011-07-27","index":272,"close":1.84,"high":1.9,"low":1.83,"open":1.9,"volume":14377500},{"timestamp":1311859800,"date":"2011-07-28","index":273,"close":1.88,"high":1.9,"low":1.84,"open":1.84,"volume":14080500},{"timestamp":1311946200,"date":"2011-07-29","index":274,"close":1.88,"high":1.89,"low":1.83,"open":1.85,"volume":14223000},{"timestamp":1312205400,"date":"2011-08-01","index":275,"close":1.92,"high":1.93,"low":1.88,"open":1.91,"volume":17473500},{"timestamp":1312291800,"date":"2011-08-02","index":276,"close":1.82,"high":1.95,"low":1.82,"open":1.91,"volume":23241000},{"timestamp":1312378200,"date":"2011-08-03","index":277,"close":1.81,"high":1.86,"low":1.76,"open":1.83,"volume":26917500}],"post":[{"timestamp":1312464600,"date":"2011-08-04","index":278,"close":1.65,"high":1.79,"low":1.64,"open":1.77,"volume":45967500},{"timestamp":1312551000,"date":"2011-08-05","index":279,"close":1.62,"high":1.69,"low":1.52,"open":1.67,"volume":29466000},{"timestamp":1312810200,"date":"2011-08-08","index":280,"close":1.58,"high":1.63,"low":1.54,"open":1.54,"volume":39127500},{"timestamp":1312896600,"date":"2011-08-09","index":281,"close":1.67,"high":1.7,"low":1.58,"open":1.61,"volume":20001000},{"timestamp":1312983000,"date":"2011-08-10","index":282,"close":1.59,"high":1.7,"low":1.58,"open":1.7,"volume":23463000},{"timestamp":1313069400,"date":"2011-08-11","index":283,"close":1.69,"high":1.72,"low":1.6,"open":1.6,"volume":12547500},{"timestamp":1313155800,"date":"2011-08-12","index":284,"close":1.75,"high":1.81,"low":1.69,"open":1.71,"volume":15136500},{"timestamp":1313415000,"date":"2011-08-15","index":285,"close":1.75,"high":1.78,"low":1.73,"open":1.77,"volume":11079000},{"timestamp":1313501400,"date":"2011-08-16","index":286,"close":1.74,"high":1.77,"low":1.72,"open":1.74,"volume":8065500},{"timestamp":1313587800,"date":"2011-08-17","index":287,"close":1.72,"high":1.78,"low":1.7,"open":1.76,"volume":9655500},{"timestamp":1313674200,"date":"2011-08-18","index":288,"close":1.62,"high":1.68,"low":1.56,"open":1.67,"volume":15849000}]},{"date":"2011-05-04","estimated":-0.03,"reported":-0.03,"pre":[{"timestamp":1303219800,"date":"2011-04-19","index":204,"close":1.68,"high":1.68,"low":1.64,"open":1.68,"volume":8230500},{"timestamp":1303306200,"date":"2011-04-20","index":205,"close":1.72,"high":1.74,"low":1.69,"open":1.71,"volume":12558000},{"timestamp":1303392600,"date":"2011-04-21","index":206,"close":1.78,"high":1.8,"low":1.71,"open":1.72,"volume":20791500},{"timestamp":1303738200,"date":"2011-04-25","index":207,"close":1.76,"high":1.78,"low":1.73,"open":1.78,"volume":12013500},{"timestamp":1303824600,"date":"2011-04-26","index":208,"close":1.8,"high":1.82,"low":1.75,"open":1.78,"volume":21000000},{"timestamp":1303911000,"date":"2011-04-27","index":209,"close":1.81,"high":1.82,"low":1.78,"open":1.8,"volume":14953500},{"timestamp":1303997400,"date":"2011-04-28","index":210,"close":1.84,"high":1.85,"low":1.78,"open":1.8,"volume":24000000},{"timestamp":1304083800,"date":"2011-04-29","index":211,"close":1.84,"high":1.86,"low":1.83,"open":1.85,"volume":10890000},{"timestamp":1304343000,"date":"2011-05-02","index":212,"close":1.83,"high":1.85,"low":1.8,"open":1.84,"volume":11769000},{"timestamp":1304429400,"date":"2011-05-03","index":213,"close":1.79,"high":1.83,"low":1.77,"open":1.83,"volume":13708500},{"timestamp":1304515800,"date":"2011-05-04","index":214,"close":1.78,"high":1.8,"low":1.72,"open":1.79,"volume":15667500}],"post":[{"timestamp":1304602200,"date":"2011-05-05","index":215,"close":1.76,"high":1.83,"low":1.74,"open":1.81,"volume":18277500},{"timestamp":1304688600,"date":"2011-05-06","index":216,"close":1.81,"high":1.85,"low":1.77,"open":1.79,"volume":14725500},{"timestamp":1304947800,"date":"2011-05-09","index":217,"close":1.86,"high":1.87,"low":1.79,"open":1.8,"volume":13746000},{"timestamp":1305034200,"date":"2011-05-10","index":218,"close":1.89,"high":1.93,"low":1.86,"open":1.88,"volume":23029500},{"timestamp":1305120600,"date":"2011-05-11","index":219,"close":1.8,"high":1.89,"low":1.79,"open":1.88,"volume":14437500},{"timestamp":1305207000,"date":"2011-05-12","index":220,"close":1.84,"high":1.85,"low":1.78,"open":1.8,"volume":9420000},{"timestamp":1305293400,"date":"2011-05-13","index":221,"close":1.84,"high":1.88,"low":1.82,"open":1.87,"volume":9922500},{"timestamp":1305552600,"date":"2011-05-16","index":222,"close":1.77,"high":1.87,"low":1.77,"open":1.87,"volume":11335500},{"timestamp":1305639000,"date":"2011-05-17","index":223,"close":1.73,"high":1.8,"low":1.71,"open":1.8,"volume":18513000},{"timestamp":1305725400,"date":"2011-05-18","index":224,"close":1.76,"high":1.76,"low":1.7,"open":1.74,"volume":10942500},{"timestamp":1305811800,"date":"2011-05-19","index":225,"close":1.88,"high":1.9,"low":1.77,"open":1.8,"volume":39826500}]},{"date":"2011-02-15","estimated":-0.03,"reported":-0.03,"pre":[{"timestamp":1296570600,"date":"2011-02-01","index":150,"close":1.59,"high":1.65,"low":1.57,"open":1.62,"volume":10617000},{"timestamp":1296657000,"date":"2011-02-02","index":151,"close":1.6,"high":1.61,"low":1.58,"open":1.61,"volume":8542500},{"timestamp":1296743400,"date":"2011-02-03","index":152,"close":1.58,"high":1.59,"low":1.54,"open":1.59,"volume":7680000},{"timestamp":1296829800,"date":"2011-02-04","index":153,"close":1.56,"high":1.58,"low":1.55,"open":1.56,"volume":8160000},{"timestamp":1297089000,"date":"2011-02-07","index":154,"close":1.54,"high":1.55,"low":1.53,"open":1.55,"volume":13426500},{"timestamp":1297175400,"date":"2011-02-08","index":155,"close":1.63,"high":1.68,"low":1.53,"open":1.59,"volume":52573500},{"timestamp":1297261800,"date":"2011-02-09","index":156,"close":1.55,"high":1.61,"low":1.52,"open":1.61,"volume":39534000},{"timestamp":1297348200,"date":"2011-02-10","index":157,"close":1.55,"high":1.58,"low":1.52,"open":1.55,"volume":12541500},{"timestamp":1297434600,"date":"2011-02-11","index":158,"close":1.55,"high":1.58,"low":1.53,"open":1.55,"volume":9517500},{"timestamp":1297693800,"date":"2011-02-14","index":159,"close":1.54,"high":1.61,"low":1.54,"open":1.58,"volume":19246500},{"timestamp":1297780200,"date":"2011-02-15","index":160,"close":1.52,"high":1.54,"low":1.5,"open":1.53,"volume":14305500}],"post":[{"timestamp":1297866600,"date":"2011-02-16","index":161,"close":1.65,"high":1.66,"low":1.54,"open":1.54,"volume":61726500},{"timestamp":1297953000,"date":"2011-02-17","index":162,"close":1.57,"high":1.7,"low":1.57,"open":1.64,"volume":39276000},{"timestamp":1298039400,"date":"2011-02-18","index":163,"close":1.55,"high":1.57,"low":1.53,"open":1.56,"volume":35560500},{"timestamp":1298385000,"date":"2011-02-22","index":164,"close":1.46,"high":1.53,"low":1.45,"open":1.53,"volume":30969000},{"timestamp":1298471400,"date":"2011-02-23","index":165,"close":1.46,"high":1.5,"low":1.41,"open":1.48,"volume":24084000},{"timestamp":1298557800,"date":"2011-02-24","index":166,"close":1.5,"high":1.51,"low":1.43,"open":1.45,"volume":15829500},{"timestamp":1298644200,"date":"2011-02-25","index":167,"close":1.57,"high":1.59,"low":1.51,"open":1.52,"volume":20194500},{"timestamp":1298903400,"date":"2011-02-28","index":168,"close":1.59,"high":1.61,"low":1.57,"open":1.58,"volume":15768000},{"timestamp":1298989800,"date":"2011-03-01","index":169,"close":1.6,"high":1.62,"low":1.58,"open":1.6,"volume":16596000},{"timestamp":1299076200,"date":"2011-03-02","index":170,"close":1.6,"high":1.62,"low":1.58,"open":1.59,"volume":9949500},{"timestamp":1299162600,"date":"2011-03-03","index":171,"close":1.62,"high":1.65,"low":1.6,"open":1.63,"volume":9603000}]},{"date":"2010-11-09","estimated":-0.03,"reported":-0.02,"pre":[{"timestamp":1288099800,"date":"2010-10-26","index":83,"close":1.42,"high":1.46,"low":1.37,"open":1.39,"volume":9913500},{"timestamp":1288186200,"date":"2010-10-27","index":84,"close":1.4,"high":1.43,"low":1.38,"open":1.42,"volume":5347500},{"timestamp":1288272600,"date":"2010-10-28","index":85,"close":1.41,"high":1.43,"low":1.4,"open":1.43,"volume":3363000},{"timestamp":1288359000,"date":"2010-10-29","index":86,"close":1.46,"high":1.46,"low":1.4,"open":1.41,"volume":4209000},{"timestamp":1288618200,"date":"2010-11-01","index":87,"close":1.43,"high":1.52,"low":1.42,"open":1.46,"volume":6837000},{"timestamp":1288704600,"date":"2010-11-02","index":88,"close":1.42,"high":1.46,"low":1.4,"open":1.45,"volume":4837500},{"timestamp":1288791000,"date":"2010-11-03","index":89,"close":1.45,"high":1.5,"low":1.41,"open":1.42,"volume":5589000},{"timestamp":1288877400,"date":"2010-11-04","index":90,"close":1.66,"high":1.69,"low":1.48,"open":1.51,"volume":28110000},{"timestamp":1288963800,"date":"2010-11-05","index":91,"close":1.63,"high":1.66,"low":1.58,"open":1.66,"volume":15165000},{"timestamp":1289226600,"date":"2010-11-08","index":92,"close":1.67,"high":1.67,"low":1.6,"open":1.63,"volume":7642500},{"timestamp":1289313000,"date":"2010-11-09","index":93,"close":1.64,"high":1.71,"low":1.6,"open":1.67,"volume":14346000}],"post":[{"timestamp":1289399400,"date":"2010-11-10","index":94,"close":1.96,"high":2,"low":1.6,"open":1.63,"volume":45907500},{"timestamp":1289485800,"date":"2010-11-11","index":95,"close":1.87,"high":1.94,"low":1.82,"open":1.91,"volume":29179500},{"timestamp":1289572200,"date":"2010-11-12","index":96,"close":1.99,"high":2.03,"low":1.87,"open":1.88,"volume":40936500},{"timestamp":1289831400,"date":"2010-11-15","index":97,"close":2.05,"high":2.2,"low":2.01,"open":2.01,"volume":39343500},{"timestamp":1289917800,"date":"2010-11-16","index":98,"close":1.98,"high":2.09,"low":1.89,"open":2.07,"volume":20214000},{"timestamp":1290004200,"date":"2010-11-17","index":99,"close":1.97,"high":2.05,"low":1.91,"open":2.01,"volume":11250000},{"timestamp":1290090600,"date":"2010-11-18","index":100,"close":1.99,"high":2.05,"low":1.93,"open":2.04,"volume":14341500},{"timestamp":1290177000,"date":"2010-11-19","index":101,"close":2.07,"high":2.09,"low":1.98,"open":2.01,"volume":17257500},{"timestamp":1290436200,"date":"2010-11-22","index":102,"close":2.23,"high":2.23,"low":2.1,"open":2.1,"volume":22945500},{"timestamp":1290522600,"date":"2010-11-23","index":103,"close":2.3,"high":2.38,"low":2.15,"open":2.22,"volume":23667000},{"timestamp":1290609000,"date":"2010-11-24","index":104,"close":2.36,"high":2.4,"low":2.29,"open":2.35,"volume":21375000}]}] diff --git a/data/TSLA_partial.json b/data/TSLA_partial.json index c6e5fd261..14aa9169a 100644 --- a/data/TSLA_partial.json +++ b/data/TSLA_partial.json @@ -1 +1 @@ -[{"date":"2025-10-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-10-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-24","estimated":0.74,"reported":null,"pre":[],"post":[]},{"date":"2024-10-23","estimated":0.58,"reported":0.72,"pre":[{"timestamp":1728480600,"date":"2024-10-09","index":3594,"close":241.05,"high":247.43,"low":239.51,"open":243.82,"volume":66289500},{"timestamp":1728567000,"date":"2024-10-10","index":3595,"close":238.77,"high":242.79,"low":232.34,"open":241.81,"volume":83087100},{"timestamp":1728653400,"date":"2024-10-11","index":3596,"close":217.8,"high":223.34,"low":214.38,"open":220.13,"volume":142628900},{"timestamp":1728912600,"date":"2024-10-14","index":3597,"close":219.16,"high":221.91,"low":213.74,"open":220.13,"volume":86291900},{"timestamp":1728999000,"date":"2024-10-15","index":3598,"close":219.57,"high":224.26,"low":217.12,"open":220.01,"volume":62988800},{"timestamp":1729085400,"date":"2024-10-16","index":3599,"close":221.33,"high":222.82,"low":218.93,"open":221.4,"volume":49632800},{"timestamp":1729171800,"date":"2024-10-17","index":3600,"close":220.89,"high":222.08,"low":217.9,"open":221.59,"volume":50791800},{"timestamp":1729258200,"date":"2024-10-18","index":3601,"close":220.7,"high":222.28,"low":219.23,"open":220.71,"volume":49611900},{"timestamp":1729517400,"date":"2024-10-21","index":3602,"close":218.85,"high":220.48,"low":215.73,"open":218.9,"volume":47329000},{"timestamp":1729603800,"date":"2024-10-22","index":3603,"close":217.97,"high":218.22,"low":215.26,"open":217.31,"volume":43268700},{"timestamp":1729690200,"date":"2024-10-23","index":3604,"close":213.65,"high":218.72,"low":212.11,"open":217.13,"volume":80938900}],"post":[{"timestamp":1729776600,"date":"2024-10-24","index":3605,"close":260.48,"high":262.12,"low":242.65,"open":244.68,"volume":204491900},{"timestamp":1729863000,"date":"2024-10-25","index":3606,"close":269.19,"high":269.49,"low":255.32,"open":256.01,"volume":161611900},{"timestamp":1730122200,"date":"2024-10-28","index":3607,"close":262.51,"high":273.54,"low":262.24,"open":270,"volume":107653600},{"timestamp":1730208600,"date":"2024-10-29","index":3608,"close":259.52,"high":264.98,"low":255.51,"open":264.51,"volume":80521800},{"timestamp":1730295000,"date":"2024-10-30","index":3609,"close":257.55,"high":263.35,"low":255.82,"open":258.04,"volume":53757000},{"timestamp":1730398169,"date":"2024-10-31","index":3610,"close":250.93,"high":259.75,"low":250.68,"open":258.02,"volume":45608127},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-23","estimated":0.62,"reported":0.52,"pre":[{"timestamp":1720531800,"date":"2024-07-09","index":3529,"close":262.33,"high":265.61,"low":250.3,"open":251,"volume":160210900},{"timestamp":1720618200,"date":"2024-07-10","index":3530,"close":263.26,"high":267.59,"low":257.86,"open":262.8,"volume":128519400},{"timestamp":1720704600,"date":"2024-07-11","index":3531,"close":241.03,"high":271,"low":239.65,"open":263.3,"volume":221707300},{"timestamp":1720791000,"date":"2024-07-12","index":3532,"close":248.23,"high":251.84,"low":233.09,"open":235.8,"volume":155955800},{"timestamp":1721050200,"date":"2024-07-15","index":3533,"close":252.64,"high":265.6,"low":251.73,"open":255.97,"volume":146912900},{"timestamp":1721136600,"date":"2024-07-16","index":3534,"close":256.56,"high":258.62,"low":245.8,"open":255.31,"volume":126332500},{"timestamp":1721223000,"date":"2024-07-17","index":3535,"close":248.5,"high":258.47,"low":246.18,"open":252.73,"volume":115584800},{"timestamp":1721309400,"date":"2024-07-18","index":3536,"close":249.23,"high":257.14,"low":247.2,"open":251.09,"volume":110869000},{"timestamp":1721395800,"date":"2024-07-19","index":3537,"close":239.2,"high":249.44,"low":236.83,"open":247.79,"volume":87403900},{"timestamp":1721655000,"date":"2024-07-22","index":3538,"close":251.51,"high":253.21,"low":243.75,"open":244.21,"volume":101225400},{"timestamp":1721741400,"date":"2024-07-23","index":3539,"close":246.38,"high":255.76,"low":245.63,"open":253.6,"volume":111928200}],"post":[{"timestamp":1721827800,"date":"2024-07-24","index":3540,"close":215.99,"high":225.99,"low":214.71,"open":225.42,"volume":167942900},{"timestamp":1721914200,"date":"2024-07-25","index":3541,"close":220.25,"high":226,"low":216.23,"open":216.8,"volume":100636500},{"timestamp":1722000600,"date":"2024-07-26","index":3542,"close":219.8,"high":222.28,"low":215.33,"open":221.19,"volume":94604100},{"timestamp":1722259800,"date":"2024-07-29","index":3543,"close":232.1,"high":234.27,"low":224.7,"open":224.9,"volume":129201800},{"timestamp":1722346200,"date":"2024-07-30","index":3544,"close":222.62,"high":232.41,"low":220,"open":232.25,"volume":100560300},{"timestamp":1722432600,"date":"2024-07-31","index":3545,"close":232.07,"high":234.68,"low":226.79,"open":227.9,"volume":67497000},{"timestamp":1722519000,"date":"2024-08-01","index":3546,"close":216.86,"high":231.87,"low":214.33,"open":227.69,"volume":83861900},{"timestamp":1722605400,"date":"2024-08-02","index":3547,"close":207.67,"high":216.13,"low":205.78,"open":214.88,"volume":82880100},{"timestamp":1722864600,"date":"2024-08-05","index":3548,"close":198.88,"high":203.88,"low":182,"open":185.22,"volume":100308800},{"timestamp":1722951000,"date":"2024-08-06","index":3549,"close":200.64,"high":202.9,"low":192.67,"open":200.75,"volume":73783900},{"timestamp":1723037400,"date":"2024-08-07","index":3550,"close":191.76,"high":203.49,"low":191.48,"open":200.77,"volume":71159800}]},{"date":"2024-04-23","estimated":0.51,"reported":0.45,"pre":[{"timestamp":1712669400,"date":"2024-04-09","index":3467,"close":176.88,"high":179.22,"low":171.92,"open":172.91,"volume":103232700},{"timestamp":1712755800,"date":"2024-04-10","index":3468,"close":171.76,"high":174.93,"low":170.01,"open":173.04,"volume":84532400},{"timestamp":1712842200,"date":"2024-04-11","index":3469,"close":174.6,"high":175.88,"low":168.51,"open":172.55,"volume":94516000},{"timestamp":1712928600,"date":"2024-04-12","index":3470,"close":171.05,"high":173.81,"low":170.36,"open":172.34,"volume":64506600},{"timestamp":1713187800,"date":"2024-04-15","index":3471,"close":161.48,"high":170.69,"low":161.38,"open":170.24,"volume":100245300},{"timestamp":1713274200,"date":"2024-04-16","index":3472,"close":157.11,"high":158.19,"low":153.75,"open":156.74,"volume":97000000},{"timestamp":1713360600,"date":"2024-04-17","index":3473,"close":155.45,"high":158.33,"low":153.78,"open":157.64,"volume":82439700},{"timestamp":1713447000,"date":"2024-04-18","index":3474,"close":149.93,"high":152.2,"low":148.7,"open":151.25,"volume":96098800},{"timestamp":1713533400,"date":"2024-04-19","index":3475,"close":147.05,"high":150.94,"low":146.22,"open":148.97,"volume":86005100},{"timestamp":1713792600,"date":"2024-04-22","index":3476,"close":142.05,"high":144.44,"low":138.8,"open":140.56,"volume":107097600},{"timestamp":1713879000,"date":"2024-04-23","index":3477,"close":144.68,"high":147.26,"low":141.11,"open":143.33,"volume":124545100}],"post":[{"timestamp":1713965400,"date":"2024-04-24","index":3478,"close":162.13,"high":167.97,"low":157.51,"open":162.84,"volume":181178000},{"timestamp":1714051800,"date":"2024-04-25","index":3479,"close":170.18,"high":170.88,"low":158.36,"open":158.96,"volume":126427500},{"timestamp":1714138200,"date":"2024-04-26","index":3480,"close":168.29,"high":172.12,"low":166.37,"open":168.85,"volume":109815700},{"timestamp":1714397400,"date":"2024-04-29","index":3481,"close":194.05,"high":198.87,"low":184.54,"open":188.42,"volume":243869700},{"timestamp":1714483800,"date":"2024-04-30","index":3482,"close":183.28,"high":190.95,"low":182.84,"open":186.98,"volume":127031800},{"timestamp":1714570200,"date":"2024-05-01","index":3483,"close":179.99,"high":185.86,"low":179.01,"open":182,"volume":92829700},{"timestamp":1714656600,"date":"2024-05-02","index":3484,"close":180.01,"high":184.6,"low":176.02,"open":182.86,"volume":89148000},{"timestamp":1714743000,"date":"2024-05-03","index":3485,"close":181.19,"high":184.78,"low":178.42,"open":182.1,"volume":75491500},{"timestamp":1715002200,"date":"2024-05-06","index":3486,"close":184.76,"high":187.56,"low":182.2,"open":183.8,"volume":84390300},{"timestamp":1715088600,"date":"2024-05-07","index":3487,"close":177.81,"high":183.26,"low":177.4,"open":182.4,"volume":75045900},{"timestamp":1715175000,"date":"2024-05-08","index":3488,"close":174.72,"high":176.06,"low":170.15,"open":171.59,"volume":79969500}]},{"date":"2024-01-24","estimated":0.74,"reported":0.71,"pre":[{"timestamp":1704810600,"date":"2024-01-09","index":3405,"close":234.96,"high":238.96,"low":232.04,"open":238.11,"volume":96705700},{"timestamp":1704897000,"date":"2024-01-10","index":3406,"close":233.94,"high":235.5,"low":231.29,"open":235.1,"volume":91628500},{"timestamp":1704983400,"date":"2024-01-11","index":3407,"close":227.22,"high":230.93,"low":225.37,"open":230.57,"volume":105873600},{"timestamp":1705069800,"date":"2024-01-12","index":3408,"close":218.89,"high":225.34,"low":217.15,"open":220.08,"volume":122889000},{"timestamp":1705415400,"date":"2024-01-16","index":3409,"close":219.91,"high":223.49,"low":212.18,"open":215.1,"volume":115355000},{"timestamp":1705501800,"date":"2024-01-17","index":3410,"close":215.55,"high":215.67,"low":212.01,"open":214.86,"volume":103164400},{"timestamp":1705588200,"date":"2024-01-18","index":3411,"close":211.88,"high":217.45,"low":208.74,"open":216.88,"volume":108595400},{"timestamp":1705674600,"date":"2024-01-19","index":3412,"close":212.19,"high":213.19,"low":207.56,"open":209.99,"volume":102095800},{"timestamp":1705933800,"date":"2024-01-22","index":3413,"close":208.8,"high":217.8,"low":206.27,"open":212.26,"volume":117952500},{"timestamp":1706020200,"date":"2024-01-23","index":3414,"close":209.14,"high":215.65,"low":207.75,"open":211.3,"volume":106605900},{"timestamp":1706106600,"date":"2024-01-24","index":3415,"close":207.83,"high":212.73,"low":206.77,"open":211.88,"volume":123369900}],"post":[{"timestamp":1706193000,"date":"2024-01-25","index":3416,"close":182.63,"high":193,"low":180.06,"open":189.7,"volume":198076800},{"timestamp":1706279400,"date":"2024-01-26","index":3417,"close":183.25,"high":186.78,"low":182.1,"open":185.5,"volume":107343200},{"timestamp":1706538600,"date":"2024-01-29","index":3418,"close":190.93,"high":191.48,"low":183.67,"open":185.63,"volume":125013100},{"timestamp":1706625000,"date":"2024-01-30","index":3419,"close":191.59,"high":196.36,"low":190.61,"open":195.33,"volume":109982300},{"timestamp":1706711400,"date":"2024-01-31","index":3420,"close":187.29,"high":193.97,"low":185.85,"open":187,"volume":103221400},{"timestamp":1706797800,"date":"2024-02-01","index":3421,"close":188.86,"high":189.88,"low":184.28,"open":188.5,"volume":91843300},{"timestamp":1706884200,"date":"2024-02-02","index":3422,"close":187.91,"high":188.69,"low":182,"open":185.04,"volume":110505100},{"timestamp":1707143400,"date":"2024-02-05","index":3423,"close":181.06,"high":184.68,"low":175.01,"open":184.26,"volume":134294400},{"timestamp":1707229800,"date":"2024-02-06","index":3424,"close":185.1,"high":186.49,"low":177.11,"open":177.21,"volume":122676000},{"timestamp":1707316200,"date":"2024-02-07","index":3425,"close":187.58,"high":189.79,"low":182.68,"open":188.18,"volume":111535200},{"timestamp":1707402600,"date":"2024-02-08","index":3426,"close":189.56,"high":191.62,"low":185.58,"open":189,"volume":83034000}]},{"date":"2023-10-18","estimated":0.72,"reported":0.66,"pre":[{"timestamp":1696426200,"date":"2023-10-04","index":3339,"close":261.16,"high":261.86,"low":247.6,"open":248.14,"volume":129721600},{"timestamp":1696512600,"date":"2023-10-05","index":3340,"close":260.05,"high":263.6,"low":256.25,"open":260,"volume":119159200},{"timestamp":1696599000,"date":"2023-10-06","index":3341,"close":260.53,"high":261.65,"low":250.65,"open":253.98,"volume":117947000},{"timestamp":1696858200,"date":"2023-10-09","index":3342,"close":259.67,"high":261.36,"low":252.05,"open":255.31,"volume":101377900},{"timestamp":1696944600,"date":"2023-10-10","index":3343,"close":263.62,"high":268.94,"low":257.65,"open":257.75,"volume":122656000},{"timestamp":1697031000,"date":"2023-10-11","index":3344,"close":262.99,"high":268.6,"low":260.9,"open":266.2,"volume":103706300},{"timestamp":1697117400,"date":"2023-10-12","index":3345,"close":258.87,"high":265.41,"low":256.63,"open":262.92,"volume":111508100},{"timestamp":1697203800,"date":"2023-10-13","index":3346,"close":251.12,"high":259.6,"low":250.22,"open":258.9,"volume":102073800},{"timestamp":1697463000,"date":"2023-10-16","index":3347,"close":253.92,"high":255.4,"low":248.48,"open":250.05,"volume":88917200},{"timestamp":1697549400,"date":"2023-10-17","index":3348,"close":254.85,"high":257.18,"low":247.08,"open":250.1,"volume":93562900},{"timestamp":1697635800,"date":"2023-10-18","index":3349,"close":242.68,"high":254.63,"low":242.08,"open":252.7,"volume":125147800}],"post":[{"timestamp":1697722200,"date":"2023-10-19","index":3350,"close":220.11,"high":230.61,"low":216.78,"open":225.95,"volume":170772700},{"timestamp":1697808600,"date":"2023-10-20","index":3351,"close":211.99,"high":218.86,"low":210.42,"open":217.01,"volume":137734000},{"timestamp":1698067800,"date":"2023-10-23","index":3352,"close":212.08,"high":216.98,"low":202.51,"open":210,"volume":150683400},{"timestamp":1698154200,"date":"2023-10-24","index":3353,"close":216.52,"high":222.05,"low":214.11,"open":216.5,"volume":118231100},{"timestamp":1698240600,"date":"2023-10-25","index":3354,"close":212.42,"high":220.1,"low":212.2,"open":215.88,"volume":107065100},{"timestamp":1698327000,"date":"2023-10-26","index":3355,"close":205.76,"high":214.8,"low":204.88,"open":211.32,"volume":115112600},{"timestamp":1698413400,"date":"2023-10-27","index":3356,"close":207.3,"high":212.41,"low":205.77,"open":210.6,"volume":94881200},{"timestamp":1698672600,"date":"2023-10-30","index":3357,"close":197.36,"high":210.88,"low":194.67,"open":209.28,"volume":136448200},{"timestamp":1698759000,"date":"2023-10-31","index":3358,"close":200.84,"high":202.8,"low":194.07,"open":196.12,"volume":118068300},{"timestamp":1698845400,"date":"2023-11-01","index":3359,"close":205.66,"high":205.99,"low":197.85,"open":204.04,"volume":121661700},{"timestamp":1698931800,"date":"2023-11-02","index":3360,"close":218.51,"high":219.2,"low":211.45,"open":212.97,"volume":125987600}]},{"date":"2023-07-19","estimated":0.82,"reported":0.91,"pre":[{"timestamp":1688563800,"date":"2023-07-05","index":3275,"close":282.48,"high":283.85,"low":277.6,"open":278.82,"volume":131530900},{"timestamp":1688650200,"date":"2023-07-06","index":3276,"close":276.54,"high":279.97,"low":272.88,"open":278.09,"volume":120332100},{"timestamp":1688736600,"date":"2023-07-07","index":3277,"close":274.43,"high":280.78,"low":273.77,"open":278.43,"volume":113602000},{"timestamp":1688995800,"date":"2023-07-10","index":3278,"close":269.61,"high":277.52,"low":265.1,"open":276.47,"volume":119425400},{"timestamp":1689082200,"date":"2023-07-11","index":3279,"close":269.79,"high":270.9,"low":266.37,"open":268.65,"volume":91972400},{"timestamp":1689168600,"date":"2023-07-12","index":3280,"close":271.99,"high":276.52,"low":271.46,"open":276.33,"volume":95672100},{"timestamp":1689255000,"date":"2023-07-13","index":3281,"close":277.9,"high":279.45,"low":270.6,"open":274.59,"volume":112681500},{"timestamp":1689341400,"date":"2023-07-14","index":3282,"close":281.38,"high":285.3,"low":276.31,"open":277.01,"volume":119771100},{"timestamp":1689600600,"date":"2023-07-17","index":3283,"close":290.38,"high":292.23,"low":283.57,"open":286.63,"volume":131569600},{"timestamp":1689687000,"date":"2023-07-18","index":3284,"close":293.34,"high":295.26,"low":286.01,"open":290.15,"volume":112434700},{"timestamp":1689773400,"date":"2023-07-19","index":3285,"close":291.26,"high":299.29,"low":289.52,"open":296.04,"volume":142355400}],"post":[{"timestamp":1689859800,"date":"2023-07-20","index":3286,"close":262.9,"high":280.93,"low":261.2,"open":279.56,"volume":175158300},{"timestamp":1689946200,"date":"2023-07-21","index":3287,"close":260.02,"high":268,"low":255.8,"open":268,"volume":161050100},{"timestamp":1690205400,"date":"2023-07-24","index":3288,"close":269.06,"high":269.85,"low":254.12,"open":255.85,"volume":136508500},{"timestamp":1690291800,"date":"2023-07-25","index":3289,"close":265.28,"high":272.9,"low":265,"open":272.38,"volume":112757300},{"timestamp":1690378200,"date":"2023-07-26","index":3290,"close":264.35,"high":268.04,"low":261.75,"open":263.25,"volume":95856200},{"timestamp":1690464600,"date":"2023-07-27","index":3291,"close":255.71,"high":269.13,"low":255.3,"open":268.31,"volume":103697300},{"timestamp":1690551000,"date":"2023-07-28","index":3292,"close":266.44,"high":267.25,"low":258.23,"open":259.86,"volume":111446000},{"timestamp":1690810200,"date":"2023-07-31","index":3293,"close":267.43,"high":269.08,"low":263.78,"open":267.48,"volume":84582200},{"timestamp":1690896600,"date":"2023-08-01","index":3294,"close":261.07,"high":266.47,"low":260.25,"open":266.26,"volume":83166000},{"timestamp":1690983000,"date":"2023-08-02","index":3295,"close":254.11,"high":259.52,"low":250.49,"open":255.57,"volume":101752900},{"timestamp":1691069400,"date":"2023-08-03","index":3296,"close":259.32,"high":260.49,"low":252,"open":252.04,"volume":97569100}]},{"date":"2023-04-19","estimated":0.85,"reported":0.85,"pre":[{"timestamp":1680615000,"date":"2023-04-04","index":3213,"close":192.58,"high":198.74,"low":190.32,"open":197.32,"volume":126463800},{"timestamp":1680701400,"date":"2023-04-05","index":3214,"close":185.52,"high":190.68,"low":183.76,"open":190.52,"volume":133882500},{"timestamp":1680787800,"date":"2023-04-06","index":3215,"close":185.06,"high":186.39,"low":179.74,"open":183.08,"volume":123857900},{"timestamp":1681133400,"date":"2023-04-10","index":3216,"close":184.51,"high":185.1,"low":176.11,"open":179.94,"volume":142154600},{"timestamp":1681219800,"date":"2023-04-11","index":3217,"close":186.79,"high":189.19,"low":185.65,"open":186.69,"volume":115770900},{"timestamp":1681306200,"date":"2023-04-12","index":3218,"close":180.54,"high":191.58,"low":180.31,"open":190.74,"volume":150256300},{"timestamp":1681392600,"date":"2023-04-13","index":3219,"close":185.9,"high":186.5,"low":180.94,"open":182.96,"volume":112933000},{"timestamp":1681479000,"date":"2023-04-14","index":3220,"close":185,"high":186.28,"low":182.01,"open":183.95,"volume":96438700},{"timestamp":1681738200,"date":"2023-04-17","index":3221,"close":187.04,"high":189.69,"low":182.69,"open":186.32,"volume":116662200},{"timestamp":1681824600,"date":"2023-04-18","index":3222,"close":184.31,"high":187.69,"low":183.58,"open":187.15,"volume":92067000},{"timestamp":1681911000,"date":"2023-04-19","index":3223,"close":180.59,"high":183.5,"low":177.65,"open":179.1,"volume":125732700}],"post":[{"timestamp":1681997400,"date":"2023-04-20","index":3224,"close":162.99,"high":169.7,"low":160.56,"open":166.17,"volume":210970800},{"timestamp":1682083800,"date":"2023-04-21","index":3225,"close":165.08,"high":166,"low":161.32,"open":164.8,"volume":123539000},{"timestamp":1682343000,"date":"2023-04-24","index":3226,"close":162.55,"high":165.65,"low":158.61,"open":164.65,"volume":140006600},{"timestamp":1682429400,"date":"2023-04-25","index":3227,"close":160.67,"high":163.47,"low":158.75,"open":159.82,"volume":121999300},{"timestamp":1682515800,"date":"2023-04-26","index":3228,"close":153.75,"high":160.67,"low":153.14,"open":160.29,"volume":153364100},{"timestamp":1682602200,"date":"2023-04-27","index":3229,"close":160.19,"high":160.48,"low":152.37,"open":152.64,"volume":127015200},{"timestamp":1682688600,"date":"2023-04-28","index":3230,"close":164.31,"high":165,"low":157.32,"open":160.9,"volume":122515800},{"timestamp":1682947800,"date":"2023-05-01","index":3231,"close":161.83,"high":163.28,"low":158.83,"open":163.17,"volume":109015000},{"timestamp":1683034200,"date":"2023-05-02","index":3232,"close":160.31,"high":165.49,"low":158.93,"open":161.88,"volume":128259700},{"timestamp":1683120600,"date":"2023-05-03","index":3233,"close":160.61,"high":165,"low":159.91,"open":160.01,"volume":119728000},{"timestamp":1683207000,"date":"2023-05-04","index":3234,"close":161.2,"high":162.95,"low":159.65,"open":162.71,"volume":95108500}]},{"date":"2023-01-25","estimated":1.13,"reported":1.19,"pre":[{"timestamp":1673361000,"date":"2023-01-10","index":3155,"close":118.85,"high":122.76,"low":114.92,"open":121.07,"volume":167642500},{"timestamp":1673447400,"date":"2023-01-11","index":3156,"close":123.22,"high":125.95,"low":120.51,"open":122.09,"volume":183810800},{"timestamp":1673533800,"date":"2023-01-12","index":3157,"close":123.56,"high":124.13,"low":117,"open":122.56,"volume":169400900},{"timestamp":1673620200,"date":"2023-01-13","index":3158,"close":122.4,"high":122.63,"low":115.6,"open":116.55,"volume":180714100},{"timestamp":1673965800,"date":"2023-01-17","index":3159,"close":131.49,"high":131.7,"low":125.02,"open":125.7,"volume":186477000},{"timestamp":1674052200,"date":"2023-01-18","index":3160,"close":128.78,"high":136.68,"low":127.01,"open":136.56,"volume":195680300},{"timestamp":1674138600,"date":"2023-01-19","index":3161,"close":127.17,"high":129.99,"low":124.31,"open":127.26,"volume":170291900},{"timestamp":1674225000,"date":"2023-01-20","index":3162,"close":133.42,"high":133.51,"low":127.35,"open":128.68,"volume":138858100},{"timestamp":1674484200,"date":"2023-01-23","index":3163,"close":143.75,"high":145.38,"low":134.27,"open":135.87,"volume":203119200},{"timestamp":1674570600,"date":"2023-01-24","index":3164,"close":143.89,"high":146.5,"low":141.1,"open":143,"volume":158699100},{"timestamp":1674657000,"date":"2023-01-25","index":3165,"close":144.43,"high":146.41,"low":138.07,"open":141.91,"volume":192734300}],"post":[{"timestamp":1674743400,"date":"2023-01-26","index":3166,"close":160.27,"high":161.42,"low":154.76,"open":159.97,"volume":234815100},{"timestamp":1674829800,"date":"2023-01-27","index":3167,"close":177.9,"high":180.68,"low":161.17,"open":162.43,"volume":306590600},{"timestamp":1675089000,"date":"2023-01-30","index":3168,"close":166.66,"high":179.77,"low":166.5,"open":178.05,"volume":230878800},{"timestamp":1675175400,"date":"2023-01-31","index":3169,"close":173.22,"high":174.3,"low":162.78,"open":164.57,"volume":196813500},{"timestamp":1675261800,"date":"2023-02-01","index":3170,"close":181.41,"high":183.81,"low":169.93,"open":173.89,"volume":213806300},{"timestamp":1675348200,"date":"2023-02-02","index":3171,"close":188.27,"high":196.75,"low":182.61,"open":187.33,"volume":217448300},{"timestamp":1675434600,"date":"2023-02-03","index":3172,"close":189.98,"high":199,"low":183.69,"open":183.95,"volume":232662000},{"timestamp":1675693800,"date":"2023-02-06","index":3173,"close":194.76,"high":198.17,"low":189.92,"open":193.01,"volume":186188100},{"timestamp":1675780200,"date":"2023-02-07","index":3174,"close":196.81,"high":197.5,"low":189.55,"open":196.43,"volume":186010300},{"timestamp":1675866600,"date":"2023-02-08","index":3175,"close":201.29,"high":203,"low":194.31,"open":196.1,"volume":180673600},{"timestamp":1675953000,"date":"2023-02-09","index":3176,"close":207.32,"high":214,"low":204.77,"open":207.78,"volume":215431400}]},{"date":"2022-10-19","estimated":0.99,"reported":1.05,"pre":[{"timestamp":1664976600,"date":"2022-10-05","index":3089,"close":240.81,"high":246.67,"low":233.27,"open":245.01,"volume":86982700},{"timestamp":1665063000,"date":"2022-10-06","index":3090,"close":238.13,"high":244.58,"low":235.35,"open":239.44,"volume":69298400},{"timestamp":1665149400,"date":"2022-10-07","index":3091,"close":223.07,"high":234.57,"low":222.02,"open":233.94,"volume":83916800},{"timestamp":1665408600,"date":"2022-10-10","index":3092,"close":222.96,"high":226.99,"low":218.36,"open":223.93,"volume":67925000},{"timestamp":1665495000,"date":"2022-10-11","index":3093,"close":216.5,"high":225.75,"low":215,"open":220.95,"volume":77013200},{"timestamp":1665581400,"date":"2022-10-12","index":3094,"close":217.24,"high":219.3,"low":211.51,"open":215.33,"volume":66860700},{"timestamp":1665667800,"date":"2022-10-13","index":3095,"close":221.72,"high":222.99,"low":206.22,"open":208.3,"volume":91483000},{"timestamp":1665754200,"date":"2022-10-14","index":3096,"close":204.99,"high":226.26,"low":204.16,"open":224.01,"volume":94124500},{"timestamp":1666013400,"date":"2022-10-17","index":3097,"close":219.35,"high":221.86,"low":209.45,"open":210.04,"volume":79428800},{"timestamp":1666099800,"date":"2022-10-18","index":3098,"close":220.19,"high":229.82,"low":217.25,"open":229.5,"volume":75891900},{"timestamp":1666186200,"date":"2022-10-19","index":3099,"close":222.04,"high":222.93,"low":217.78,"open":219.8,"volume":66571500}],"post":[{"timestamp":1666272600,"date":"2022-10-20","index":3100,"close":207.28,"high":215.55,"low":202,"open":208.28,"volume":117798100},{"timestamp":1666359000,"date":"2022-10-21","index":3101,"close":214.44,"high":214.66,"low":203.8,"open":206.42,"volume":75713800},{"timestamp":1666618200,"date":"2022-10-24","index":3102,"close":211.25,"high":213.5,"low":198.59,"open":205.82,"volume":100446800},{"timestamp":1666704600,"date":"2022-10-25","index":3103,"close":222.42,"high":224.35,"low":210,"open":210.1,"volume":96507900},{"timestamp":1666791000,"date":"2022-10-26","index":3104,"close":224.64,"high":230.6,"low":218.2,"open":219.4,"volume":85012500},{"timestamp":1666877400,"date":"2022-10-27","index":3105,"close":225.09,"high":233.81,"low":222.85,"open":229.77,"volume":61638800},{"timestamp":1666963800,"date":"2022-10-28","index":3106,"close":228.52,"high":228.86,"low":216.35,"open":225.4,"volume":69152400},{"timestamp":1667223000,"date":"2022-10-31","index":3107,"close":227.54,"high":229.85,"low":221.94,"open":226.19,"volume":61554300},{"timestamp":1667309400,"date":"2022-11-01","index":3108,"close":227.82,"high":237.4,"low":227.28,"open":234.05,"volume":62688800},{"timestamp":1667395800,"date":"2022-11-02","index":3109,"close":214.98,"high":227.87,"low":214.82,"open":226.04,"volume":63070300},{"timestamp":1667482200,"date":"2022-11-03","index":3110,"close":215.31,"high":221.2,"low":210.14,"open":211.36,"volume":56538800}]},{"date":"2022-07-20","estimated":0.6,"reported":0.76,"pre":[{"timestamp":1657114200,"date":"2022-07-06","index":3025,"close":231.73,"high":234.56,"low":227.19,"open":230.78,"volume":71853600},{"timestamp":1657200600,"date":"2022-07-07","index":3026,"close":244.54,"high":245.36,"low":232.21,"open":233.92,"volume":81930600},{"timestamp":1657287000,"date":"2022-07-08","index":3027,"close":250.76,"high":254.98,"low":241.16,"open":242.33,"volume":101854200},{"timestamp":1657546200,"date":"2022-07-11","index":3028,"close":234.34,"high":253.06,"low":233.63,"open":252.1,"volume":99241200},{"timestamp":1657632600,"date":"2022-07-12","index":3029,"close":233.07,"high":239.77,"low":228.37,"open":236.85,"volume":87930900},{"timestamp":1657719000,"date":"2022-07-13","index":3030,"close":237.04,"high":242.06,"low":225.03,"open":225.5,"volume":97954500},{"timestamp":1657805400,"date":"2022-07-14","index":3031,"close":238.31,"high":238.65,"low":229.33,"open":234.9,"volume":78557400},{"timestamp":1657891800,"date":"2022-07-15","index":3032,"close":240.07,"high":243.62,"low":236.89,"open":240,"volume":69683100},{"timestamp":1658151000,"date":"2022-07-18","index":3033,"close":240.55,"high":250.52,"low":239.6,"open":244.94,"volume":82537500},{"timestamp":1658237400,"date":"2022-07-19","index":3034,"close":245.53,"high":247.14,"low":236.98,"open":245,"volume":80890200},{"timestamp":1658323800,"date":"2022-07-20","index":3035,"close":247.5,"high":250.66,"low":243.48,"open":246.78,"volume":88864200}],"post":[{"timestamp":1658410200,"date":"2022-07-21","index":3036,"close":271.71,"high":273.27,"low":254.87,"open":255.11,"volume":142032300},{"timestamp":1658496600,"date":"2022-07-22","index":3037,"close":272.24,"high":280.79,"low":270.71,"open":276.22,"volume":103472700},{"timestamp":1658755800,"date":"2022-07-25","index":3038,"close":268.43,"high":274.15,"low":267.4,"open":272.22,"volume":64073400},{"timestamp":1658842200,"date":"2022-07-26","index":3039,"close":258.86,"high":267.31,"low":256.26,"open":266.51,"volume":66820800},{"timestamp":1658928600,"date":"2022-07-27","index":3040,"close":274.82,"high":275.93,"low":261.79,"open":263.81,"volume":88110000},{"timestamp":1659015000,"date":"2022-07-28","index":3041,"close":280.9,"high":283.3,"low":272.8,"open":280.07,"volume":84723000},{"timestamp":1659101400,"date":"2022-07-29","index":3042,"close":297.15,"high":298.32,"low":279.1,"open":280.7,"volume":95313000},{"timestamp":1659360600,"date":"2022-08-01","index":3043,"close":297.28,"high":311.88,"low":295,"open":301.28,"volume":117042900},{"timestamp":1659447000,"date":"2022-08-02","index":3044,"close":300.59,"high":307.83,"low":292.67,"open":294,"volume":95577600},{"timestamp":1659533400,"date":"2022-08-03","index":3045,"close":307.4,"high":309.55,"low":301.15,"open":305,"volume":80091000},{"timestamp":1659619800,"date":"2022-08-04","index":3046,"close":308.63,"high":313.61,"low":305,"open":311,"volume":72256200}]},{"date":"2022-04-20","estimated":0.75,"reported":1.07,"pre":[{"timestamp":1649165400,"date":"2022-04-05","index":2963,"close":363.75,"high":384.29,"low":362.43,"open":378.77,"volume":80075100},{"timestamp":1649251800,"date":"2022-04-06","index":2964,"close":348.59,"high":359.67,"low":342.57,"open":357.82,"volume":89348400},{"timestamp":1649338200,"date":"2022-04-07","index":2965,"close":352.42,"high":358.86,"low":340.51,"open":350.8,"volume":79447200},{"timestamp":1649424600,"date":"2022-04-08","index":2966,"close":341.83,"high":349.48,"low":340.81,"open":347.74,"volume":55013700},{"timestamp":1649683800,"date":"2022-04-11","index":2967,"close":325.31,"high":336.16,"low":324.88,"open":326.8,"volume":59357100},{"timestamp":1649770200,"date":"2022-04-12","index":2968,"close":328.98,"high":340.4,"low":325.53,"open":332.55,"volume":65976000},{"timestamp":1649856600,"date":"2022-04-13","index":2969,"close":340.79,"high":342.08,"low":324.37,"open":327.03,"volume":55121100},{"timestamp":1649943000,"date":"2022-04-14","index":2970,"close":328.33,"high":337.57,"low":327.4,"open":333.1,"volume":58422300},{"timestamp":1650288600,"date":"2022-04-18","index":2971,"close":334.76,"high":338.31,"low":324.47,"open":329.68,"volume":51715200},{"timestamp":1650375000,"date":"2022-04-19","index":2972,"close":342.72,"high":344.98,"low":331.78,"open":335.02,"volume":49847700},{"timestamp":1650461400,"date":"2022-04-20","index":2973,"close":325.73,"high":344.67,"low":325.08,"open":343.33,"volume":70711200}],"post":[{"timestamp":1650547800,"date":"2022-04-21","index":2974,"close":336.26,"high":364.07,"low":332.14,"open":358.24,"volume":105416400},{"timestamp":1650634200,"date":"2022-04-22","index":2975,"close":335.02,"high":344.95,"low":331.33,"open":338.3,"volume":69696600},{"timestamp":1650893400,"date":"2022-04-25","index":2976,"close":332.67,"high":336.21,"low":325.1,"open":326.32,"volume":68341200},{"timestamp":1650979800,"date":"2022-04-26","index":2977,"close":292.14,"high":333.33,"low":291.67,"open":331.81,"volume":136133700},{"timestamp":1651066200,"date":"2022-04-27","index":2978,"close":293.84,"high":306,"low":292.45,"open":299.53,"volume":76956300},{"timestamp":1651152600,"date":"2022-04-28","index":2979,"close":292.5,"high":300,"low":273.9,"open":299.99,"volume":124948500},{"timestamp":1651239000,"date":"2022-04-29","index":2980,"close":290.25,"high":311.47,"low":290,"open":300.75,"volume":88133100},{"timestamp":1651498200,"date":"2022-05-02","index":2981,"close":300.98,"high":302.12,"low":282.68,"open":286.92,"volume":75781500},{"timestamp":1651584600,"date":"2022-05-03","index":2982,"close":303.08,"high":308.03,"low":296.2,"open":301.06,"volume":63709500},{"timestamp":1651671000,"date":"2022-05-04","index":2983,"close":317.54,"high":318.5,"low":295.09,"open":301.31,"volume":81643800},{"timestamp":1651757400,"date":"2022-05-05","index":2984,"close":291.09,"high":315.2,"low":285.9,"open":313.01,"volume":92519100}]},{"date":"2022-01-26","estimated":0.79,"reported":0.85,"pre":[{"timestamp":1641911400,"date":"2022-01-11","index":2905,"close":354.8,"high":358.62,"low":346.27,"open":351.22,"volume":66063300},{"timestamp":1641997800,"date":"2022-01-12","index":2906,"close":368.74,"high":371.61,"low":357.53,"open":359.62,"volume":83739000},{"timestamp":1642084200,"date":"2022-01-13","index":2907,"close":343.85,"high":371.87,"low":342.18,"open":369.69,"volume":97209900},{"timestamp":1642170600,"date":"2022-01-14","index":2908,"close":349.87,"high":350.67,"low":337.79,"open":339.96,"volume":72924300},{"timestamp":1642516200,"date":"2022-01-18","index":2909,"close":343.5,"high":356.93,"low":338.69,"open":342.2,"volume":66743400},{"timestamp":1642602600,"date":"2022-01-19","index":2910,"close":331.88,"high":351.56,"low":331.67,"open":347.24,"volume":75442500},{"timestamp":1642689000,"date":"2022-01-20","index":2911,"close":332.09,"high":347.22,"low":331.33,"open":336.58,"volume":70488600},{"timestamp":1642775400,"date":"2022-01-21","index":2912,"close":314.63,"high":334.85,"low":313.5,"open":332.11,"volume":103416000},{"timestamp":1643034600,"date":"2022-01-24","index":2913,"close":310,"high":311.17,"low":283.82,"open":301.59,"volume":151565700},{"timestamp":1643121000,"date":"2022-01-25","index":2914,"close":306.13,"high":317.09,"low":301.07,"open":304.73,"volume":86595900},{"timestamp":1643207400,"date":"2022-01-26","index":2915,"close":312.47,"high":329.23,"low":302,"open":317.48,"volume":104867400}],"post":[{"timestamp":1643293800,"date":"2022-01-27","index":2916,"close":276.37,"high":311.8,"low":276.33,"open":311.12,"volume":147109500},{"timestamp":1643380200,"date":"2022-01-28","index":2917,"close":282.12,"high":285.83,"low":264,"open":277.19,"volume":134789100},{"timestamp":1643639400,"date":"2022-01-31","index":2918,"close":312.24,"high":312.66,"low":287.35,"open":290.9,"volume":104436000},{"timestamp":1643725800,"date":"2022-02-01","index":2919,"close":310.42,"high":314.57,"low":301.67,"open":311.74,"volume":73138200},{"timestamp":1643812200,"date":"2022-02-02","index":2920,"close":301.89,"high":310.5,"low":296.47,"open":309.39,"volume":66792900},{"timestamp":1643898600,"date":"2022-02-03","index":2921,"close":297.05,"high":312.33,"low":293.51,"open":294,"volume":78855600},{"timestamp":1643985000,"date":"2022-02-04","index":2922,"close":307.77,"high":312.17,"low":293.72,"open":299.07,"volume":73625400},{"timestamp":1644244200,"date":"2022-02-07","index":2923,"close":302.45,"high":315.92,"low":300.9,"open":307.93,"volume":60994500},{"timestamp":1644330600,"date":"2022-02-08","index":2924,"close":307.33,"high":308.76,"low":298.27,"open":301.84,"volume":50729100},{"timestamp":1644417000,"date":"2022-02-09","index":2925,"close":310.67,"high":315.42,"low":306.67,"open":311.67,"volume":52259400},{"timestamp":1644503400,"date":"2022-02-10","index":2926,"close":301.52,"high":314.6,"low":298.9,"open":302.79,"volume":66126900}]},{"date":"2021-10-20","estimated":0.53,"reported":0.62,"pre":[{"timestamp":1633527000,"date":"2021-10-06","index":2838,"close":260.92,"high":262.22,"low":257.74,"open":258.73,"volume":43898400},{"timestamp":1633613400,"date":"2021-10-07","index":2839,"close":264.54,"high":268.33,"low":261.13,"open":261.82,"volume":57587400},{"timestamp":1633699800,"date":"2021-10-08","index":2840,"close":261.83,"high":265.46,"low":260.3,"open":265.4,"volume":50215800},{"timestamp":1633959000,"date":"2021-10-11","index":2841,"close":263.98,"high":267.08,"low":261.83,"open":262.55,"volume":42600900},{"timestamp":1634045400,"date":"2021-10-12","index":2842,"close":268.57,"high":270.77,"low":265.52,"open":266.98,"volume":66060000},{"timestamp":1634131800,"date":"2021-10-13","index":2843,"close":270.36,"high":271.8,"low":268.59,"open":270.16,"volume":42360300},{"timestamp":1634218200,"date":"2021-10-14","index":2844,"close":272.77,"high":273.42,"low":271.12,"open":271.83,"volume":36741600},{"timestamp":1634304600,"date":"2021-10-15","index":2845,"close":281.01,"high":281.07,"low":274.12,"open":274.58,"volume":56773800},{"timestamp":1634563800,"date":"2021-10-18","index":2846,"close":290.04,"high":291.75,"low":283.82,"open":283.93,"volume":72621600},{"timestamp":1634650200,"date":"2021-10-19","index":2847,"close":288.09,"high":292.65,"low":287.5,"open":292.51,"volume":52143300},{"timestamp":1634736600,"date":"2021-10-20","index":2848,"close":288.6,"high":289.83,"low":285.79,"open":288.45,"volume":42096300}],"post":[{"timestamp":1634823000,"date":"2021-10-21","index":2849,"close":298,"high":300,"low":285.17,"open":285.33,"volume":94444500},{"timestamp":1634909400,"date":"2021-10-22","index":2850,"close":303.23,"high":303.33,"low":296.99,"open":298.5,"volume":68642400},{"timestamp":1635168600,"date":"2021-10-25","index":2851,"close":341.62,"high":348.34,"low":314.73,"open":316.84,"volume":188556300},{"timestamp":1635255000,"date":"2021-10-26","index":2852,"close":339.48,"high":364.98,"low":333.81,"open":341.56,"volume":187245000},{"timestamp":1635341400,"date":"2021-10-27","index":2853,"close":345.95,"high":356.96,"low":343.59,"open":346.55,"volume":115579500},{"timestamp":1635427800,"date":"2021-10-28","index":2854,"close":359.01,"high":360.33,"low":351.4,"open":356.1,"volume":81639600},{"timestamp":1635514200,"date":"2021-10-29","index":2855,"close":371.33,"high":371.74,"low":357.74,"open":360.62,"volume":89755200},{"timestamp":1635773400,"date":"2021-11-01","index":2856,"close":402.86,"high":403.25,"low":372.89,"open":381.67,"volume":168146100},{"timestamp":1635859800,"date":"2021-11-02","index":2857,"close":390.67,"high":402.86,"low":382,"open":386.45,"volume":128213400},{"timestamp":1635946200,"date":"2021-11-03","index":2858,"close":404.62,"high":405.13,"low":384.21,"open":392.44,"volume":103885500},{"timestamp":1636032600,"date":"2021-11-04","index":2859,"close":409.97,"high":414.5,"low":405.67,"open":411.47,"volume":76192200}]},{"date":"2021-07-26","estimated":0.33,"reported":0.48,"pre":[{"timestamp":1626096600,"date":"2021-07-12","index":2777,"close":228.57,"high":229.08,"low":220.72,"open":220.73,"volume":77781000},{"timestamp":1626183000,"date":"2021-07-13","index":2778,"close":222.85,"high":231.09,"low":222.1,"open":228.77,"volume":62898300},{"timestamp":1626269400,"date":"2021-07-14","index":2779,"close":217.79,"high":226.2,"low":217.61,"open":223.58,"volume":64923600},{"timestamp":1626355800,"date":"2021-07-15","index":2780,"close":216.87,"high":222.05,"low":212.63,"open":219.46,"volume":60628800},{"timestamp":1626442200,"date":"2021-07-16","index":2781,"close":214.74,"high":218.9,"low":214.07,"open":218.23,"volume":49113000},{"timestamp":1626701400,"date":"2021-07-19","index":2782,"close":215.41,"high":215.73,"low":207.1,"open":209.96,"volume":63891300},{"timestamp":1626787800,"date":"2021-07-20","index":2783,"close":220.17,"high":220.8,"low":213.5,"open":217.33,"volume":46461300},{"timestamp":1626874200,"date":"2021-07-21","index":2784,"close":218.43,"high":221.62,"low":216.76,"open":219.87,"volume":41859900},{"timestamp":1626960600,"date":"2021-07-22","index":2785,"close":216.42,"high":220.72,"low":214.87,"open":218.81,"volume":45317100},{"timestamp":1627047000,"date":"2021-07-23","index":2786,"close":214.46,"high":216.27,"low":212.43,"open":215.45,"volume":43814700},{"timestamp":1627306200,"date":"2021-07-26","index":2787,"close":219.21,"high":222.73,"low":215.7,"open":216.99,"volume":76009800}],"post":[{"timestamp":1627392600,"date":"2021-07-27","index":2788,"close":214.93,"high":222.17,"low":209.08,"open":221.13,"volume":98439900},{"timestamp":1627479000,"date":"2021-07-28","index":2789,"close":215.66,"high":218.32,"low":213.13,"open":215.67,"volume":48019800},{"timestamp":1627565400,"date":"2021-07-29","index":2790,"close":225.78,"high":227.9,"low":216.27,"open":216.6,"volume":91183800},{"timestamp":1627651800,"date":"2021-07-30","index":2791,"close":229.07,"high":232.51,"low":223,"open":223.92,"volume":88969200},{"timestamp":1627911000,"date":"2021-08-02","index":2792,"close":236.56,"high":242.31,"low":232.8,"open":233.33,"volume":100847400},{"timestamp":1627997400,"date":"2021-08-03","index":2793,"close":236.58,"high":240.88,"low":233.67,"open":239.67,"volume":64860900},{"timestamp":1628083800,"date":"2021-08-04","index":2794,"close":236.97,"high":241.63,"low":236.31,"open":237,"volume":51007800},{"timestamp":1628170200,"date":"2021-08-05","index":2795,"close":238.21,"high":240.32,"low":237.14,"open":238.67,"volume":38758800},{"timestamp":1628256600,"date":"2021-08-06","index":2796,"close":233.03,"high":238.78,"low":232.54,"open":237.3,"volume":46869000},{"timestamp":1628515800,"date":"2021-08-09","index":2797,"close":237.92,"high":239.68,"low":235.04,"open":236.72,"volume":44145900},{"timestamp":1628602200,"date":"2021-08-10","index":2798,"close":236.66,"high":238.86,"low":233.96,"open":238,"volume":40296900}]},{"date":"2021-04-26","estimated":0.26,"reported":0.31,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":2714,"close":233.99,"high":234.93,"low":227.36,"open":228.57,"volume":87407100},{"timestamp":1618320600,"date":"2021-04-13","index":2715,"close":254.11,"high":254.33,"low":236.89,"open":237.57,"volume":133958400},{"timestamp":1618407000,"date":"2021-04-14","index":2716,"close":244.08,"high":260.26,"low":242.68,"open":256.9,"volume":147052200},{"timestamp":1618493400,"date":"2021-04-15","index":2717,"close":246.28,"high":247.9,"low":240.44,"open":247.7,"volume":83546700},{"timestamp":1618579800,"date":"2021-04-16","index":2718,"close":246.59,"high":249.8,"low":241.53,"open":242.88,"volume":83938500},{"timestamp":1618839000,"date":"2021-04-19","index":2719,"close":238.21,"high":241.8,"low":230.6,"open":239.87,"volume":119058600},{"timestamp":1618925400,"date":"2021-04-20","index":2720,"close":239.66,"high":245.75,"low":236.9,"open":239.14,"volume":106827000},{"timestamp":1619011800,"date":"2021-04-21","index":2721,"close":248.04,"high":248.28,"low":232.67,"open":234.92,"volume":93646500},{"timestamp":1619098200,"date":"2021-04-22","index":2722,"close":239.9,"high":251.26,"low":239.35,"open":247.17,"volume":106770900},{"timestamp":1619184600,"date":"2021-04-23","index":2723,"close":243.13,"high":245.79,"low":238.49,"open":239.93,"volume":85110000},{"timestamp":1619443800,"date":"2021-04-26","index":2724,"close":246.07,"high":249.77,"low":244.2,"open":247,"volume":93115500}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":2725,"close":234.91,"high":241.33,"low":234.45,"open":239.32,"volume":88311000},{"timestamp":1619616600,"date":"2021-04-28","index":2726,"close":231.47,"high":236.17,"low":231.2,"open":232.14,"volume":66813000},{"timestamp":1619703000,"date":"2021-04-29","index":2727,"close":225.67,"high":234.08,"low":222.83,"open":233.17,"volume":86536200},{"timestamp":1619789400,"date":"2021-04-30","index":2728,"close":236.48,"high":238.49,"low":222.05,"open":222.53,"volume":122276100},{"timestamp":1620048600,"date":"2021-05-03","index":2729,"close":228.3,"high":235.33,"low":226.83,"open":234.6,"volume":81129300},{"timestamp":1620135000,"date":"2021-05-04","index":2730,"close":224.53,"high":227.82,"low":219.23,"open":226.31,"volume":89217900},{"timestamp":1620221400,"date":"2021-05-05","index":2731,"close":223.65,"high":228.43,"low":222.45,"open":227.02,"volume":65705700},{"timestamp":1620307800,"date":"2021-05-06","index":2732,"close":221.18,"high":227.01,"low":216.67,"open":226.92,"volume":83353800},{"timestamp":1620394200,"date":"2021-05-07","index":2733,"close":224.12,"high":230,"low":220.07,"open":221.93,"volume":70407600},{"timestamp":1620653400,"date":"2021-05-10","index":2734,"close":209.68,"high":221.68,"low":209.2,"open":221.63,"volume":94177200},{"timestamp":1620739800,"date":"2021-05-11","index":2735,"close":205.73,"high":209.03,"low":198.53,"open":199.75,"volume":139511700}]},{"date":"2021-01-27","estimated":0.34,"reported":0.27,"pre":[{"timestamp":1610461800,"date":"2021-01-12","index":2653,"close":283.15,"high":289.33,"low":275.78,"open":277,"volume":138812100},{"timestamp":1610548200,"date":"2021-01-13","index":2654,"close":284.8,"high":286.82,"low":277.33,"open":284.25,"volume":99937500},{"timestamp":1610634600,"date":"2021-01-14","index":2655,"close":281.67,"high":287.67,"low":279.58,"open":281.13,"volume":93798900},{"timestamp":1610721000,"date":"2021-01-15","index":2656,"close":275.39,"high":286.63,"low":273.03,"open":284,"volume":116332800},{"timestamp":1611066600,"date":"2021-01-19","index":2657,"close":281.52,"high":283.33,"low":277.67,"open":279.27,"volume":76101000},{"timestamp":1611153000,"date":"2021-01-20","index":2658,"close":283.48,"high":286.5,"low":279.09,"open":286.25,"volume":76997700},{"timestamp":1611239400,"date":"2021-01-21","index":2659,"close":281.66,"high":285.24,"low":280.47,"open":285,"volume":61563300},{"timestamp":1611325800,"date":"2021-01-22","index":2660,"close":282.21,"high":282.67,"low":276.21,"open":278.1,"volume":60199500},{"timestamp":1611585000,"date":"2021-01-25","index":2661,"close":293.6,"high":300.13,"low":279.61,"open":285,"volume":123520200},{"timestamp":1611671400,"date":"2021-01-26","index":2662,"close":294.36,"high":298.63,"low":290.53,"open":297.13,"volume":69394800},{"timestamp":1611757800,"date":"2021-01-27","index":2663,"close":288.05,"high":297.17,"low":286.22,"open":290.12,"volume":82002000}],"post":[{"timestamp":1611844200,"date":"2021-01-28","index":2664,"close":278.48,"high":282.67,"low":267,"open":273.33,"volume":79134000},{"timestamp":1611930600,"date":"2021-01-29","index":2665,"close":264.51,"high":280.8,"low":260.03,"open":276.67,"volume":104972400},{"timestamp":1612189800,"date":"2021-02-01","index":2666,"close":279.94,"high":280.67,"low":265.19,"open":271.43,"volume":76174200},{"timestamp":1612276200,"date":"2021-02-02","index":2667,"close":290.93,"high":293.5,"low":280.73,"open":281.56,"volume":73038600},{"timestamp":1612362600,"date":"2021-02-03","index":2668,"close":284.9,"high":292.69,"low":284.35,"open":292.34,"volume":55030500},{"timestamp":1612449000,"date":"2021-02-04","index":2669,"close":283.33,"high":285.5,"low":277.81,"open":285,"volume":47438100},{"timestamp":1612535400,"date":"2021-02-05","index":2670,"close":284.08,"high":288.26,"low":279.66,"open":281.67,"volume":55699800},{"timestamp":1612794600,"date":"2021-02-08","index":2671,"close":287.81,"high":292.59,"low":284.92,"open":289.89,"volume":60485100},{"timestamp":1612881000,"date":"2021-02-09","index":2672,"close":283.15,"high":286.6,"low":280.58,"open":285.04,"volume":45473100},{"timestamp":1612967400,"date":"2021-02-10","index":2673,"close":268.27,"high":281.61,"low":266.67,"open":281.21,"volume":108648300},{"timestamp":1613053800,"date":"2021-02-11","index":2674,"close":270.55,"high":276.63,"low":267.24,"open":270.81,"volume":64868400}]},{"date":"2020-10-21","estimated":0.19,"reported":0.25,"pre":[{"timestamp":1602077400,"date":"2020-10-07","index":2587,"close":141.77,"high":143.3,"low":137.95,"open":139.96,"volume":129383100},{"timestamp":1602163800,"date":"2020-10-08","index":2588,"close":141.97,"high":146.33,"low":141.77,"open":146.15,"volume":121263300},{"timestamp":1602250200,"date":"2020-10-09","index":2589,"close":144.67,"high":144.86,"low":142.15,"open":143.38,"volume":86777100},{"timestamp":1602509400,"date":"2020-10-12","index":2590,"close":147.43,"high":149.58,"low":146.19,"open":147.33,"volume":116373300},{"timestamp":1602595800,"date":"2020-10-13","index":2591,"close":148.88,"high":149.63,"low":145.53,"open":147.78,"volume":103391100},{"timestamp":1602682200,"date":"2020-10-14","index":2592,"close":153.77,"high":155.3,"low":149.12,"open":149.93,"volume":143639100},{"timestamp":1602768600,"date":"2020-10-15","index":2593,"close":149.63,"high":152.19,"low":147.5,"open":150.1,"volume":107017200},{"timestamp":1602855000,"date":"2020-10-16","index":2594,"close":146.56,"high":151.98,"low":146.28,"open":151.48,"volume":98327700},{"timestamp":1603114200,"date":"2020-10-19","index":2595,"close":143.61,"high":149,"low":142.96,"open":148.75,"volume":108863400},{"timestamp":1603200600,"date":"2020-10-20","index":2596,"close":140.65,"high":143.92,"low":139.68,"open":143.92,"volume":94968900},{"timestamp":1603287000,"date":"2020-10-21","index":2597,"close":140.88,"high":144.32,"low":140.42,"open":140.9,"volume":97111500}],"post":[{"timestamp":1603373400,"date":"2020-10-22","index":2598,"close":141.93,"high":148.41,"low":141.5,"open":147.31,"volume":119979600},{"timestamp":1603459800,"date":"2020-10-23","index":2599,"close":140.21,"high":140.96,"low":135.79,"open":140.61,"volume":101151000},{"timestamp":1603719000,"date":"2020-10-26","index":2600,"close":140.09,"high":141.92,"low":136.67,"open":137.21,"volume":84717600},{"timestamp":1603805400,"date":"2020-10-27","index":2601,"close":141.56,"high":143.5,"low":140.03,"open":141.25,"volume":68059500},{"timestamp":1603891800,"date":"2020-10-28","index":2602,"close":135.34,"high":139.53,"low":135.33,"open":138.83,"volume":76354200},{"timestamp":1603978200,"date":"2020-10-29","index":2603,"close":136.94,"high":139.35,"low":135.49,"open":136.65,"volume":67965900},{"timestamp":1604064600,"date":"2020-10-30","index":2604,"close":129.35,"high":135.86,"low":126.37,"open":135.63,"volume":127533900},{"timestamp":1604327400,"date":"2020-11-02","index":2605,"close":133.5,"high":135.66,"low":130.77,"open":131.33,"volume":87063300},{"timestamp":1604413800,"date":"2020-11-03","index":2606,"close":141.3,"high":142.59,"low":135.56,"open":136.58,"volume":103055100},{"timestamp":1604500200,"date":"2020-11-04","index":2607,"close":140.33,"high":145.13,"low":139.03,"open":143.54,"volume":96429300},{"timestamp":1604586600,"date":"2020-11-05","index":2608,"close":146.03,"high":146.67,"low":141.33,"open":142.77,"volume":85243500}]},{"date":"2020-07-22","estimated":-0.01,"reported":0.15,"pre":[{"timestamp":1594215000,"date":"2020-07-08","index":2523,"close":91.06,"high":94.48,"low":87.42,"open":93.67,"volume":244669500},{"timestamp":1594301400,"date":"2020-07-09","index":2524,"close":92.95,"high":93.9,"low":90.09,"open":93.13,"volume":175764000},{"timestamp":1594387800,"date":"2020-07-10","index":2525,"close":102.98,"high":103.26,"low":91.73,"open":93.07,"volume":350064000},{"timestamp":1594647000,"date":"2020-07-13","index":2526,"close":99.8,"high":119.67,"low":98.07,"open":110.6,"volume":584781000},{"timestamp":1594733400,"date":"2020-07-14","index":2527,"close":101.12,"high":106,"low":95.4,"open":103.73,"volume":351271500},{"timestamp":1594819800,"date":"2020-07-15","index":2528,"close":103.07,"high":103.33,"low":97.13,"open":102.87,"volume":245517000},{"timestamp":1594906200,"date":"2020-07-16","index":2529,"close":100.04,"high":102.11,"low":97.73,"open":98.48,"volume":214512000},{"timestamp":1594992600,"date":"2020-07-17","index":2530,"close":100.06,"high":102.5,"low":99.33,"open":100.9,"volume":139950000},{"timestamp":1595251800,"date":"2020-07-20","index":2531,"close":109.53,"high":110,"low":99.2,"open":101.27,"volume":256821000},{"timestamp":1595338200,"date":"2020-07-21","index":2532,"close":104.56,"high":111.67,"low":103.87,"open":109.33,"volume":241608000},{"timestamp":1595424600,"date":"2020-07-22","index":2533,"close":106.16,"high":108.43,"low":104.13,"open":106.6,"volume":212416500}],"post":[{"timestamp":1595511000,"date":"2020-07-23","index":2534,"close":100.87,"high":112.6,"low":98.72,"open":111.93,"volume":364927500},{"timestamp":1595597400,"date":"2020-07-24","index":2535,"close":94.47,"high":97.67,"low":91.1,"open":94.4,"volume":290949000},{"timestamp":1595856600,"date":"2020-07-27","index":2536,"close":102.64,"high":103.2,"low":94.2,"open":95.67,"volume":240730500},{"timestamp":1595943000,"date":"2020-07-28","index":2537,"close":98.43,"high":104.31,"low":98.29,"open":100.27,"volume":237130500},{"timestamp":1596029400,"date":"2020-07-29","index":2538,"close":99.94,"high":102.32,"low":99.13,"open":100.07,"volume":141403500},{"timestamp":1596115800,"date":"2020-07-30","index":2539,"close":99.17,"high":100.88,"low":98.07,"open":99.2,"volume":114315000},{"timestamp":1596202200,"date":"2020-07-31","index":2540,"close":95.38,"high":101.14,"low":94.73,"open":101,"volume":183123000},{"timestamp":1596461400,"date":"2020-08-03","index":2541,"close":99,"high":100.65,"low":96.29,"open":96.61,"volume":132139500},{"timestamp":1596547800,"date":"2020-08-04","index":2542,"close":99.13,"high":101.83,"low":97.47,"open":99.67,"volume":126225000},{"timestamp":1596634200,"date":"2020-08-05","index":2543,"close":99,"high":99.99,"low":97.89,"open":99.53,"volume":74217000},{"timestamp":1596720600,"date":"2020-08-06","index":2544,"close":99.31,"high":101.15,"low":98.48,"open":99.39,"volume":89884500}]},{"date":"2020-04-29","estimated":-0.02,"reported":0.08,"pre":[{"timestamp":1586957400,"date":"2020-04-15","index":2465,"close":48.66,"high":50.21,"low":47.33,"open":49.47,"volume":353655000},{"timestamp":1587043800,"date":"2020-04-16","index":2466,"close":49.68,"high":50.63,"low":47.11,"open":47.8,"volume":309868500},{"timestamp":1587130200,"date":"2020-04-17","index":2467,"close":50.26,"high":51.66,"low":49.84,"open":51.49,"volume":196923000},{"timestamp":1587389400,"date":"2020-04-20","index":2468,"close":49.76,"high":51.04,"low":47.48,"open":48.85,"volume":221199000},{"timestamp":1587475800,"date":"2020-04-21","index":2469,"close":45.78,"high":50.22,"low":44.92,"open":48.67,"volume":303136500},{"timestamp":1587562200,"date":"2020-04-22","index":2470,"close":48.81,"high":48.93,"low":45.91,"open":46.93,"volume":212482500},{"timestamp":1587648600,"date":"2020-04-23","index":2471,"close":47.04,"high":48.93,"low":46.88,"open":48.51,"volume":198550500},{"timestamp":1587735000,"date":"2020-04-24","index":2472,"close":48.34,"high":48.72,"low":46.55,"open":47.39,"volume":198180000},{"timestamp":1587994200,"date":"2020-04-27","index":2473,"close":53.25,"high":53.3,"low":49,"open":49.17,"volume":310221000},{"timestamp":1588080600,"date":"2020-04-28","index":2474,"close":51.27,"high":53.67,"low":50.45,"open":53.04,"volume":228330000},{"timestamp":1588167000,"date":"2020-04-29","index":2475,"close":53.37,"high":53.55,"low":52.21,"open":52.68,"volume":243240000}],"post":[{"timestamp":1588253400,"date":"2020-04-30","index":2476,"close":52.13,"high":57.99,"low":50.9,"open":57.01,"volume":427078500},{"timestamp":1588339800,"date":"2020-05-01","index":2477,"close":46.75,"high":51.52,"low":45.54,"open":50.33,"volume":487977000},{"timestamp":1588599000,"date":"2020-05-04","index":2478,"close":50.75,"high":50.8,"low":46.53,"open":46.73,"volume":288556500},{"timestamp":1588685400,"date":"2020-05-05","index":2479,"close":51.21,"high":53.26,"low":50.81,"open":52.65,"volume":254875500},{"timestamp":1588771800,"date":"2020-05-06","index":2480,"close":52.17,"high":52.65,"low":50.74,"open":51.77,"volume":166848000},{"timestamp":1588858200,"date":"2020-05-07","index":2481,"close":52,"high":53.09,"low":51.49,"open":51.81,"volume":172915500},{"timestamp":1588944600,"date":"2020-05-08","index":2482,"close":54.63,"high":54.93,"low":52.47,"open":52.92,"volume":241297500},{"timestamp":1589203800,"date":"2020-05-11","index":2483,"close":54.09,"high":54.93,"low":52.33,"open":52.7,"volume":247794000},{"timestamp":1589290200,"date":"2020-05-12","index":2484,"close":53.96,"high":56.22,"low":53.87,"open":55.13,"volume":238603500},{"timestamp":1589376600,"date":"2020-05-13","index":2485,"close":52.73,"high":55.07,"low":50.89,"open":54.72,"volume":285982500},{"timestamp":1589463000,"date":"2020-05-14","index":2486,"close":53.56,"high":53.56,"low":50.93,"open":52,"volume":205233000}]},{"date":"2020-01-29","estimated":0.11,"reported":0.14,"pre":[{"timestamp":1579012200,"date":"2020-01-14","index":2402,"close":35.86,"high":36.49,"low":34.99,"open":36.28,"volume":434943000},{"timestamp":1579098600,"date":"2020-01-15","index":2403,"close":34.57,"high":35.86,"low":34.45,"open":35.32,"volume":260532000},{"timestamp":1579185000,"date":"2020-01-16","index":2404,"close":34.23,"high":34.3,"low":32.81,"open":32.92,"volume":326050500},{"timestamp":1579271400,"date":"2020-01-17","index":2405,"close":34.03,"high":34.38,"low":33.54,"open":33.84,"volume":204436500},{"timestamp":1579617000,"date":"2020-01-21","index":2406,"close":36.48,"high":36.57,"low":35.23,"open":35.35,"volume":267052500},{"timestamp":1579703400,"date":"2020-01-22","index":2407,"close":37.97,"high":39.63,"low":37.27,"open":38.13,"volume":470535000},{"timestamp":1579789800,"date":"2020-01-23","index":2408,"close":38.15,"high":38.8,"low":37.04,"open":37.62,"volume":294765000},{"timestamp":1579876200,"date":"2020-01-24","index":2409,"close":37.65,"high":38.26,"low":36.95,"open":38.04,"volume":215304000},{"timestamp":1580135400,"date":"2020-01-27","index":2410,"close":37.2,"high":37.63,"low":35.95,"open":36.13,"volume":204121500},{"timestamp":1580221800,"date":"2020-01-28","index":2411,"close":37.79,"high":38.45,"low":37.21,"open":37.9,"volume":176827500},{"timestamp":1580308200,"date":"2020-01-29","index":2412,"close":38.73,"high":39.32,"low":37.83,"open":38.38,"volume":267022500}],"post":[{"timestamp":1580394600,"date":"2020-01-30","index":2413,"close":42.72,"high":43.39,"low":41.2,"open":42.16,"volume":435085500},{"timestamp":1580481000,"date":"2020-01-31","index":2414,"close":43.37,"high":43.53,"low":42.17,"open":42.67,"volume":235789500},{"timestamp":1580740200,"date":"2020-02-03","index":2415,"close":52,"high":52.41,"low":44.9,"open":44.91,"volume":705975000},{"timestamp":1580826600,"date":"2020-02-04","index":2416,"close":59.14,"high":64.6,"low":55.59,"open":58.86,"volume":914082000},{"timestamp":1580913000,"date":"2020-02-05","index":2417,"close":48.98,"high":56.4,"low":46.94,"open":54.88,"volume":726357000},{"timestamp":1580999400,"date":"2020-02-06","index":2418,"close":49.93,"high":53.06,"low":45.8,"open":46.66,"volume":598212000},{"timestamp":1581085800,"date":"2020-02-07","index":2419,"close":49.87,"high":51.32,"low":48.67,"open":48.7,"volume":255952500},{"timestamp":1581345000,"date":"2020-02-10","index":2420,"close":51.42,"high":54.67,"low":50.16,"open":53.33,"volume":370338000},{"timestamp":1581431400,"date":"2020-02-11","index":2421,"close":51.63,"high":52.23,"low":50.53,"open":51.25,"volume":175462500},{"timestamp":1581517800,"date":"2020-02-12","index":2422,"close":51.15,"high":52.65,"low":50.89,"open":51.86,"volume":180337500},{"timestamp":1581604200,"date":"2020-02-13","index":2423,"close":53.6,"high":54.53,"low":49,"open":49.46,"volume":394339500}]}] +[{"date":"2025-10-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-10-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-24","estimated":0.74,"reported":null,"pre":[],"post":[]},{"date":"2024-10-23","estimated":0.58,"reported":0.72,"pre":[{"timestamp":1728480600,"date":"2024-10-09","index":3594,"close":241.05,"high":247.43,"low":239.51,"open":243.82,"volume":66289500},{"timestamp":1728567000,"date":"2024-10-10","index":3595,"close":238.77,"high":242.79,"low":232.34,"open":241.81,"volume":83087100},{"timestamp":1728653400,"date":"2024-10-11","index":3596,"close":217.8,"high":223.34,"low":214.38,"open":220.13,"volume":142628900},{"timestamp":1728912600,"date":"2024-10-14","index":3597,"close":219.16,"high":221.91,"low":213.74,"open":220.13,"volume":86291900},{"timestamp":1728999000,"date":"2024-10-15","index":3598,"close":219.57,"high":224.26,"low":217.12,"open":220.01,"volume":62988800},{"timestamp":1729085400,"date":"2024-10-16","index":3599,"close":221.33,"high":222.82,"low":218.93,"open":221.4,"volume":49632800},{"timestamp":1729171800,"date":"2024-10-17","index":3600,"close":220.89,"high":222.08,"low":217.9,"open":221.59,"volume":50791800},{"timestamp":1729258200,"date":"2024-10-18","index":3601,"close":220.7,"high":222.28,"low":219.23,"open":220.71,"volume":49611900},{"timestamp":1729517400,"date":"2024-10-21","index":3602,"close":218.85,"high":220.48,"low":215.73,"open":218.9,"volume":47329000},{"timestamp":1729603800,"date":"2024-10-22","index":3603,"close":217.97,"high":218.22,"low":215.26,"open":217.31,"volume":43268700},{"timestamp":1729690200,"date":"2024-10-23","index":3604,"close":213.65,"high":218.72,"low":212.11,"open":217.13,"volume":80938900}],"post":[{"timestamp":1729776600,"date":"2024-10-24","index":3605,"close":260.48,"high":262.12,"low":242.65,"open":244.68,"volume":204491900},{"timestamp":1729863000,"date":"2024-10-25","index":3606,"close":269.19,"high":269.49,"low":255.32,"open":256.01,"volume":161611900},{"timestamp":1730122200,"date":"2024-10-28","index":3607,"close":262.51,"high":273.54,"low":262.24,"open":270,"volume":107653600},{"timestamp":1730208600,"date":"2024-10-29","index":3608,"close":259.52,"high":264.98,"low":255.51,"open":264.51,"volume":80521800},{"timestamp":1730295000,"date":"2024-10-30","index":3609,"close":257.55,"high":263.35,"low":255.82,"open":258.04,"volume":53993600},{"timestamp":1730404800,"date":"2024-10-31","index":3610,"close":249.85,"high":259.75,"low":249.28,"open":258.02,"volume":64014939},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-23","estimated":0.62,"reported":0.52,"pre":[{"timestamp":1720531800,"date":"2024-07-09","index":3529,"close":262.33,"high":265.61,"low":250.3,"open":251,"volume":160210900},{"timestamp":1720618200,"date":"2024-07-10","index":3530,"close":263.26,"high":267.59,"low":257.86,"open":262.8,"volume":128519400},{"timestamp":1720704600,"date":"2024-07-11","index":3531,"close":241.03,"high":271,"low":239.65,"open":263.3,"volume":221707300},{"timestamp":1720791000,"date":"2024-07-12","index":3532,"close":248.23,"high":251.84,"low":233.09,"open":235.8,"volume":155955800},{"timestamp":1721050200,"date":"2024-07-15","index":3533,"close":252.64,"high":265.6,"low":251.73,"open":255.97,"volume":146912900},{"timestamp":1721136600,"date":"2024-07-16","index":3534,"close":256.56,"high":258.62,"low":245.8,"open":255.31,"volume":126332500},{"timestamp":1721223000,"date":"2024-07-17","index":3535,"close":248.5,"high":258.47,"low":246.18,"open":252.73,"volume":115584800},{"timestamp":1721309400,"date":"2024-07-18","index":3536,"close":249.23,"high":257.14,"low":247.2,"open":251.09,"volume":110869000},{"timestamp":1721395800,"date":"2024-07-19","index":3537,"close":239.2,"high":249.44,"low":236.83,"open":247.79,"volume":87403900},{"timestamp":1721655000,"date":"2024-07-22","index":3538,"close":251.51,"high":253.21,"low":243.75,"open":244.21,"volume":101225400},{"timestamp":1721741400,"date":"2024-07-23","index":3539,"close":246.38,"high":255.76,"low":245.63,"open":253.6,"volume":111928200}],"post":[{"timestamp":1721827800,"date":"2024-07-24","index":3540,"close":215.99,"high":225.99,"low":214.71,"open":225.42,"volume":167942900},{"timestamp":1721914200,"date":"2024-07-25","index":3541,"close":220.25,"high":226,"low":216.23,"open":216.8,"volume":100636500},{"timestamp":1722000600,"date":"2024-07-26","index":3542,"close":219.8,"high":222.28,"low":215.33,"open":221.19,"volume":94604100},{"timestamp":1722259800,"date":"2024-07-29","index":3543,"close":232.1,"high":234.27,"low":224.7,"open":224.9,"volume":129201800},{"timestamp":1722346200,"date":"2024-07-30","index":3544,"close":222.62,"high":232.41,"low":220,"open":232.25,"volume":100560300},{"timestamp":1722432600,"date":"2024-07-31","index":3545,"close":232.07,"high":234.68,"low":226.79,"open":227.9,"volume":67497000},{"timestamp":1722519000,"date":"2024-08-01","index":3546,"close":216.86,"high":231.87,"low":214.33,"open":227.69,"volume":83861900},{"timestamp":1722605400,"date":"2024-08-02","index":3547,"close":207.67,"high":216.13,"low":205.78,"open":214.88,"volume":82880100},{"timestamp":1722864600,"date":"2024-08-05","index":3548,"close":198.88,"high":203.88,"low":182,"open":185.22,"volume":100308800},{"timestamp":1722951000,"date":"2024-08-06","index":3549,"close":200.64,"high":202.9,"low":192.67,"open":200.75,"volume":73783900},{"timestamp":1723037400,"date":"2024-08-07","index":3550,"close":191.76,"high":203.49,"low":191.48,"open":200.77,"volume":71159800}]},{"date":"2024-04-23","estimated":0.51,"reported":0.45,"pre":[{"timestamp":1712669400,"date":"2024-04-09","index":3467,"close":176.88,"high":179.22,"low":171.92,"open":172.91,"volume":103232700},{"timestamp":1712755800,"date":"2024-04-10","index":3468,"close":171.76,"high":174.93,"low":170.01,"open":173.04,"volume":84532400},{"timestamp":1712842200,"date":"2024-04-11","index":3469,"close":174.6,"high":175.88,"low":168.51,"open":172.55,"volume":94516000},{"timestamp":1712928600,"date":"2024-04-12","index":3470,"close":171.05,"high":173.81,"low":170.36,"open":172.34,"volume":64506600},{"timestamp":1713187800,"date":"2024-04-15","index":3471,"close":161.48,"high":170.69,"low":161.38,"open":170.24,"volume":100245300},{"timestamp":1713274200,"date":"2024-04-16","index":3472,"close":157.11,"high":158.19,"low":153.75,"open":156.74,"volume":97000000},{"timestamp":1713360600,"date":"2024-04-17","index":3473,"close":155.45,"high":158.33,"low":153.78,"open":157.64,"volume":82439700},{"timestamp":1713447000,"date":"2024-04-18","index":3474,"close":149.93,"high":152.2,"low":148.7,"open":151.25,"volume":96098800},{"timestamp":1713533400,"date":"2024-04-19","index":3475,"close":147.05,"high":150.94,"low":146.22,"open":148.97,"volume":86005100},{"timestamp":1713792600,"date":"2024-04-22","index":3476,"close":142.05,"high":144.44,"low":138.8,"open":140.56,"volume":107097600},{"timestamp":1713879000,"date":"2024-04-23","index":3477,"close":144.68,"high":147.26,"low":141.11,"open":143.33,"volume":124545100}],"post":[{"timestamp":1713965400,"date":"2024-04-24","index":3478,"close":162.13,"high":167.97,"low":157.51,"open":162.84,"volume":181178000},{"timestamp":1714051800,"date":"2024-04-25","index":3479,"close":170.18,"high":170.88,"low":158.36,"open":158.96,"volume":126427500},{"timestamp":1714138200,"date":"2024-04-26","index":3480,"close":168.29,"high":172.12,"low":166.37,"open":168.85,"volume":109815700},{"timestamp":1714397400,"date":"2024-04-29","index":3481,"close":194.05,"high":198.87,"low":184.54,"open":188.42,"volume":243869700},{"timestamp":1714483800,"date":"2024-04-30","index":3482,"close":183.28,"high":190.95,"low":182.84,"open":186.98,"volume":127031800},{"timestamp":1714570200,"date":"2024-05-01","index":3483,"close":179.99,"high":185.86,"low":179.01,"open":182,"volume":92829700},{"timestamp":1714656600,"date":"2024-05-02","index":3484,"close":180.01,"high":184.6,"low":176.02,"open":182.86,"volume":89148000},{"timestamp":1714743000,"date":"2024-05-03","index":3485,"close":181.19,"high":184.78,"low":178.42,"open":182.1,"volume":75491500},{"timestamp":1715002200,"date":"2024-05-06","index":3486,"close":184.76,"high":187.56,"low":182.2,"open":183.8,"volume":84390300},{"timestamp":1715088600,"date":"2024-05-07","index":3487,"close":177.81,"high":183.26,"low":177.4,"open":182.4,"volume":75045900},{"timestamp":1715175000,"date":"2024-05-08","index":3488,"close":174.72,"high":176.06,"low":170.15,"open":171.59,"volume":79969500}]},{"date":"2024-01-24","estimated":0.74,"reported":0.71,"pre":[{"timestamp":1704810600,"date":"2024-01-09","index":3405,"close":234.96,"high":238.96,"low":232.04,"open":238.11,"volume":96705700},{"timestamp":1704897000,"date":"2024-01-10","index":3406,"close":233.94,"high":235.5,"low":231.29,"open":235.1,"volume":91628500},{"timestamp":1704983400,"date":"2024-01-11","index":3407,"close":227.22,"high":230.93,"low":225.37,"open":230.57,"volume":105873600},{"timestamp":1705069800,"date":"2024-01-12","index":3408,"close":218.89,"high":225.34,"low":217.15,"open":220.08,"volume":122889000},{"timestamp":1705415400,"date":"2024-01-16","index":3409,"close":219.91,"high":223.49,"low":212.18,"open":215.1,"volume":115355000},{"timestamp":1705501800,"date":"2024-01-17","index":3410,"close":215.55,"high":215.67,"low":212.01,"open":214.86,"volume":103164400},{"timestamp":1705588200,"date":"2024-01-18","index":3411,"close":211.88,"high":217.45,"low":208.74,"open":216.88,"volume":108595400},{"timestamp":1705674600,"date":"2024-01-19","index":3412,"close":212.19,"high":213.19,"low":207.56,"open":209.99,"volume":102095800},{"timestamp":1705933800,"date":"2024-01-22","index":3413,"close":208.8,"high":217.8,"low":206.27,"open":212.26,"volume":117952500},{"timestamp":1706020200,"date":"2024-01-23","index":3414,"close":209.14,"high":215.65,"low":207.75,"open":211.3,"volume":106605900},{"timestamp":1706106600,"date":"2024-01-24","index":3415,"close":207.83,"high":212.73,"low":206.77,"open":211.88,"volume":123369900}],"post":[{"timestamp":1706193000,"date":"2024-01-25","index":3416,"close":182.63,"high":193,"low":180.06,"open":189.7,"volume":198076800},{"timestamp":1706279400,"date":"2024-01-26","index":3417,"close":183.25,"high":186.78,"low":182.1,"open":185.5,"volume":107343200},{"timestamp":1706538600,"date":"2024-01-29","index":3418,"close":190.93,"high":191.48,"low":183.67,"open":185.63,"volume":125013100},{"timestamp":1706625000,"date":"2024-01-30","index":3419,"close":191.59,"high":196.36,"low":190.61,"open":195.33,"volume":109982300},{"timestamp":1706711400,"date":"2024-01-31","index":3420,"close":187.29,"high":193.97,"low":185.85,"open":187,"volume":103221400},{"timestamp":1706797800,"date":"2024-02-01","index":3421,"close":188.86,"high":189.88,"low":184.28,"open":188.5,"volume":91843300},{"timestamp":1706884200,"date":"2024-02-02","index":3422,"close":187.91,"high":188.69,"low":182,"open":185.04,"volume":110505100},{"timestamp":1707143400,"date":"2024-02-05","index":3423,"close":181.06,"high":184.68,"low":175.01,"open":184.26,"volume":134294400},{"timestamp":1707229800,"date":"2024-02-06","index":3424,"close":185.1,"high":186.49,"low":177.11,"open":177.21,"volume":122676000},{"timestamp":1707316200,"date":"2024-02-07","index":3425,"close":187.58,"high":189.79,"low":182.68,"open":188.18,"volume":111535200},{"timestamp":1707402600,"date":"2024-02-08","index":3426,"close":189.56,"high":191.62,"low":185.58,"open":189,"volume":83034000}]},{"date":"2023-10-18","estimated":0.72,"reported":0.66,"pre":[{"timestamp":1696426200,"date":"2023-10-04","index":3339,"close":261.16,"high":261.86,"low":247.6,"open":248.14,"volume":129721600},{"timestamp":1696512600,"date":"2023-10-05","index":3340,"close":260.05,"high":263.6,"low":256.25,"open":260,"volume":119159200},{"timestamp":1696599000,"date":"2023-10-06","index":3341,"close":260.53,"high":261.65,"low":250.65,"open":253.98,"volume":117947000},{"timestamp":1696858200,"date":"2023-10-09","index":3342,"close":259.67,"high":261.36,"low":252.05,"open":255.31,"volume":101377900},{"timestamp":1696944600,"date":"2023-10-10","index":3343,"close":263.62,"high":268.94,"low":257.65,"open":257.75,"volume":122656000},{"timestamp":1697031000,"date":"2023-10-11","index":3344,"close":262.99,"high":268.6,"low":260.9,"open":266.2,"volume":103706300},{"timestamp":1697117400,"date":"2023-10-12","index":3345,"close":258.87,"high":265.41,"low":256.63,"open":262.92,"volume":111508100},{"timestamp":1697203800,"date":"2023-10-13","index":3346,"close":251.12,"high":259.6,"low":250.22,"open":258.9,"volume":102073800},{"timestamp":1697463000,"date":"2023-10-16","index":3347,"close":253.92,"high":255.4,"low":248.48,"open":250.05,"volume":88917200},{"timestamp":1697549400,"date":"2023-10-17","index":3348,"close":254.85,"high":257.18,"low":247.08,"open":250.1,"volume":93562900},{"timestamp":1697635800,"date":"2023-10-18","index":3349,"close":242.68,"high":254.63,"low":242.08,"open":252.7,"volume":125147800}],"post":[{"timestamp":1697722200,"date":"2023-10-19","index":3350,"close":220.11,"high":230.61,"low":216.78,"open":225.95,"volume":170772700},{"timestamp":1697808600,"date":"2023-10-20","index":3351,"close":211.99,"high":218.86,"low":210.42,"open":217.01,"volume":137734000},{"timestamp":1698067800,"date":"2023-10-23","index":3352,"close":212.08,"high":216.98,"low":202.51,"open":210,"volume":150683400},{"timestamp":1698154200,"date":"2023-10-24","index":3353,"close":216.52,"high":222.05,"low":214.11,"open":216.5,"volume":118231100},{"timestamp":1698240600,"date":"2023-10-25","index":3354,"close":212.42,"high":220.1,"low":212.2,"open":215.88,"volume":107065100},{"timestamp":1698327000,"date":"2023-10-26","index":3355,"close":205.76,"high":214.8,"low":204.88,"open":211.32,"volume":115112600},{"timestamp":1698413400,"date":"2023-10-27","index":3356,"close":207.3,"high":212.41,"low":205.77,"open":210.6,"volume":94881200},{"timestamp":1698672600,"date":"2023-10-30","index":3357,"close":197.36,"high":210.88,"low":194.67,"open":209.28,"volume":136448200},{"timestamp":1698759000,"date":"2023-10-31","index":3358,"close":200.84,"high":202.8,"low":194.07,"open":196.12,"volume":118068300},{"timestamp":1698845400,"date":"2023-11-01","index":3359,"close":205.66,"high":205.99,"low":197.85,"open":204.04,"volume":121661700},{"timestamp":1698931800,"date":"2023-11-02","index":3360,"close":218.51,"high":219.2,"low":211.45,"open":212.97,"volume":125987600}]},{"date":"2023-07-19","estimated":0.82,"reported":0.91,"pre":[{"timestamp":1688563800,"date":"2023-07-05","index":3275,"close":282.48,"high":283.85,"low":277.6,"open":278.82,"volume":131530900},{"timestamp":1688650200,"date":"2023-07-06","index":3276,"close":276.54,"high":279.97,"low":272.88,"open":278.09,"volume":120332100},{"timestamp":1688736600,"date":"2023-07-07","index":3277,"close":274.43,"high":280.78,"low":273.77,"open":278.43,"volume":113602000},{"timestamp":1688995800,"date":"2023-07-10","index":3278,"close":269.61,"high":277.52,"low":265.1,"open":276.47,"volume":119425400},{"timestamp":1689082200,"date":"2023-07-11","index":3279,"close":269.79,"high":270.9,"low":266.37,"open":268.65,"volume":91972400},{"timestamp":1689168600,"date":"2023-07-12","index":3280,"close":271.99,"high":276.52,"low":271.46,"open":276.33,"volume":95672100},{"timestamp":1689255000,"date":"2023-07-13","index":3281,"close":277.9,"high":279.45,"low":270.6,"open":274.59,"volume":112681500},{"timestamp":1689341400,"date":"2023-07-14","index":3282,"close":281.38,"high":285.3,"low":276.31,"open":277.01,"volume":119771100},{"timestamp":1689600600,"date":"2023-07-17","index":3283,"close":290.38,"high":292.23,"low":283.57,"open":286.63,"volume":131569600},{"timestamp":1689687000,"date":"2023-07-18","index":3284,"close":293.34,"high":295.26,"low":286.01,"open":290.15,"volume":112434700},{"timestamp":1689773400,"date":"2023-07-19","index":3285,"close":291.26,"high":299.29,"low":289.52,"open":296.04,"volume":142355400}],"post":[{"timestamp":1689859800,"date":"2023-07-20","index":3286,"close":262.9,"high":280.93,"low":261.2,"open":279.56,"volume":175158300},{"timestamp":1689946200,"date":"2023-07-21","index":3287,"close":260.02,"high":268,"low":255.8,"open":268,"volume":161050100},{"timestamp":1690205400,"date":"2023-07-24","index":3288,"close":269.06,"high":269.85,"low":254.12,"open":255.85,"volume":136508500},{"timestamp":1690291800,"date":"2023-07-25","index":3289,"close":265.28,"high":272.9,"low":265,"open":272.38,"volume":112757300},{"timestamp":1690378200,"date":"2023-07-26","index":3290,"close":264.35,"high":268.04,"low":261.75,"open":263.25,"volume":95856200},{"timestamp":1690464600,"date":"2023-07-27","index":3291,"close":255.71,"high":269.13,"low":255.3,"open":268.31,"volume":103697300},{"timestamp":1690551000,"date":"2023-07-28","index":3292,"close":266.44,"high":267.25,"low":258.23,"open":259.86,"volume":111446000},{"timestamp":1690810200,"date":"2023-07-31","index":3293,"close":267.43,"high":269.08,"low":263.78,"open":267.48,"volume":84582200},{"timestamp":1690896600,"date":"2023-08-01","index":3294,"close":261.07,"high":266.47,"low":260.25,"open":266.26,"volume":83166000},{"timestamp":1690983000,"date":"2023-08-02","index":3295,"close":254.11,"high":259.52,"low":250.49,"open":255.57,"volume":101752900},{"timestamp":1691069400,"date":"2023-08-03","index":3296,"close":259.32,"high":260.49,"low":252,"open":252.04,"volume":97569100}]},{"date":"2023-04-19","estimated":0.85,"reported":0.85,"pre":[{"timestamp":1680615000,"date":"2023-04-04","index":3213,"close":192.58,"high":198.74,"low":190.32,"open":197.32,"volume":126463800},{"timestamp":1680701400,"date":"2023-04-05","index":3214,"close":185.52,"high":190.68,"low":183.76,"open":190.52,"volume":133882500},{"timestamp":1680787800,"date":"2023-04-06","index":3215,"close":185.06,"high":186.39,"low":179.74,"open":183.08,"volume":123857900},{"timestamp":1681133400,"date":"2023-04-10","index":3216,"close":184.51,"high":185.1,"low":176.11,"open":179.94,"volume":142154600},{"timestamp":1681219800,"date":"2023-04-11","index":3217,"close":186.79,"high":189.19,"low":185.65,"open":186.69,"volume":115770900},{"timestamp":1681306200,"date":"2023-04-12","index":3218,"close":180.54,"high":191.58,"low":180.31,"open":190.74,"volume":150256300},{"timestamp":1681392600,"date":"2023-04-13","index":3219,"close":185.9,"high":186.5,"low":180.94,"open":182.96,"volume":112933000},{"timestamp":1681479000,"date":"2023-04-14","index":3220,"close":185,"high":186.28,"low":182.01,"open":183.95,"volume":96438700},{"timestamp":1681738200,"date":"2023-04-17","index":3221,"close":187.04,"high":189.69,"low":182.69,"open":186.32,"volume":116662200},{"timestamp":1681824600,"date":"2023-04-18","index":3222,"close":184.31,"high":187.69,"low":183.58,"open":187.15,"volume":92067000},{"timestamp":1681911000,"date":"2023-04-19","index":3223,"close":180.59,"high":183.5,"low":177.65,"open":179.1,"volume":125732700}],"post":[{"timestamp":1681997400,"date":"2023-04-20","index":3224,"close":162.99,"high":169.7,"low":160.56,"open":166.17,"volume":210970800},{"timestamp":1682083800,"date":"2023-04-21","index":3225,"close":165.08,"high":166,"low":161.32,"open":164.8,"volume":123539000},{"timestamp":1682343000,"date":"2023-04-24","index":3226,"close":162.55,"high":165.65,"low":158.61,"open":164.65,"volume":140006600},{"timestamp":1682429400,"date":"2023-04-25","index":3227,"close":160.67,"high":163.47,"low":158.75,"open":159.82,"volume":121999300},{"timestamp":1682515800,"date":"2023-04-26","index":3228,"close":153.75,"high":160.67,"low":153.14,"open":160.29,"volume":153364100},{"timestamp":1682602200,"date":"2023-04-27","index":3229,"close":160.19,"high":160.48,"low":152.37,"open":152.64,"volume":127015200},{"timestamp":1682688600,"date":"2023-04-28","index":3230,"close":164.31,"high":165,"low":157.32,"open":160.9,"volume":122515800},{"timestamp":1682947800,"date":"2023-05-01","index":3231,"close":161.83,"high":163.28,"low":158.83,"open":163.17,"volume":109015000},{"timestamp":1683034200,"date":"2023-05-02","index":3232,"close":160.31,"high":165.49,"low":158.93,"open":161.88,"volume":128259700},{"timestamp":1683120600,"date":"2023-05-03","index":3233,"close":160.61,"high":165,"low":159.91,"open":160.01,"volume":119728000},{"timestamp":1683207000,"date":"2023-05-04","index":3234,"close":161.2,"high":162.95,"low":159.65,"open":162.71,"volume":95108500}]},{"date":"2023-01-25","estimated":1.13,"reported":1.19,"pre":[{"timestamp":1673361000,"date":"2023-01-10","index":3155,"close":118.85,"high":122.76,"low":114.92,"open":121.07,"volume":167642500},{"timestamp":1673447400,"date":"2023-01-11","index":3156,"close":123.22,"high":125.95,"low":120.51,"open":122.09,"volume":183810800},{"timestamp":1673533800,"date":"2023-01-12","index":3157,"close":123.56,"high":124.13,"low":117,"open":122.56,"volume":169400900},{"timestamp":1673620200,"date":"2023-01-13","index":3158,"close":122.4,"high":122.63,"low":115.6,"open":116.55,"volume":180714100},{"timestamp":1673965800,"date":"2023-01-17","index":3159,"close":131.49,"high":131.7,"low":125.02,"open":125.7,"volume":186477000},{"timestamp":1674052200,"date":"2023-01-18","index":3160,"close":128.78,"high":136.68,"low":127.01,"open":136.56,"volume":195680300},{"timestamp":1674138600,"date":"2023-01-19","index":3161,"close":127.17,"high":129.99,"low":124.31,"open":127.26,"volume":170291900},{"timestamp":1674225000,"date":"2023-01-20","index":3162,"close":133.42,"high":133.51,"low":127.35,"open":128.68,"volume":138858100},{"timestamp":1674484200,"date":"2023-01-23","index":3163,"close":143.75,"high":145.38,"low":134.27,"open":135.87,"volume":203119200},{"timestamp":1674570600,"date":"2023-01-24","index":3164,"close":143.89,"high":146.5,"low":141.1,"open":143,"volume":158699100},{"timestamp":1674657000,"date":"2023-01-25","index":3165,"close":144.43,"high":146.41,"low":138.07,"open":141.91,"volume":192734300}],"post":[{"timestamp":1674743400,"date":"2023-01-26","index":3166,"close":160.27,"high":161.42,"low":154.76,"open":159.97,"volume":234815100},{"timestamp":1674829800,"date":"2023-01-27","index":3167,"close":177.9,"high":180.68,"low":161.17,"open":162.43,"volume":306590600},{"timestamp":1675089000,"date":"2023-01-30","index":3168,"close":166.66,"high":179.77,"low":166.5,"open":178.05,"volume":230878800},{"timestamp":1675175400,"date":"2023-01-31","index":3169,"close":173.22,"high":174.3,"low":162.78,"open":164.57,"volume":196813500},{"timestamp":1675261800,"date":"2023-02-01","index":3170,"close":181.41,"high":183.81,"low":169.93,"open":173.89,"volume":213806300},{"timestamp":1675348200,"date":"2023-02-02","index":3171,"close":188.27,"high":196.75,"low":182.61,"open":187.33,"volume":217448300},{"timestamp":1675434600,"date":"2023-02-03","index":3172,"close":189.98,"high":199,"low":183.69,"open":183.95,"volume":232662000},{"timestamp":1675693800,"date":"2023-02-06","index":3173,"close":194.76,"high":198.17,"low":189.92,"open":193.01,"volume":186188100},{"timestamp":1675780200,"date":"2023-02-07","index":3174,"close":196.81,"high":197.5,"low":189.55,"open":196.43,"volume":186010300},{"timestamp":1675866600,"date":"2023-02-08","index":3175,"close":201.29,"high":203,"low":194.31,"open":196.1,"volume":180673600},{"timestamp":1675953000,"date":"2023-02-09","index":3176,"close":207.32,"high":214,"low":204.77,"open":207.78,"volume":215431400}]},{"date":"2022-10-19","estimated":0.99,"reported":1.05,"pre":[{"timestamp":1664976600,"date":"2022-10-05","index":3089,"close":240.81,"high":246.67,"low":233.27,"open":245.01,"volume":86982700},{"timestamp":1665063000,"date":"2022-10-06","index":3090,"close":238.13,"high":244.58,"low":235.35,"open":239.44,"volume":69298400},{"timestamp":1665149400,"date":"2022-10-07","index":3091,"close":223.07,"high":234.57,"low":222.02,"open":233.94,"volume":83916800},{"timestamp":1665408600,"date":"2022-10-10","index":3092,"close":222.96,"high":226.99,"low":218.36,"open":223.93,"volume":67925000},{"timestamp":1665495000,"date":"2022-10-11","index":3093,"close":216.5,"high":225.75,"low":215,"open":220.95,"volume":77013200},{"timestamp":1665581400,"date":"2022-10-12","index":3094,"close":217.24,"high":219.3,"low":211.51,"open":215.33,"volume":66860700},{"timestamp":1665667800,"date":"2022-10-13","index":3095,"close":221.72,"high":222.99,"low":206.22,"open":208.3,"volume":91483000},{"timestamp":1665754200,"date":"2022-10-14","index":3096,"close":204.99,"high":226.26,"low":204.16,"open":224.01,"volume":94124500},{"timestamp":1666013400,"date":"2022-10-17","index":3097,"close":219.35,"high":221.86,"low":209.45,"open":210.04,"volume":79428800},{"timestamp":1666099800,"date":"2022-10-18","index":3098,"close":220.19,"high":229.82,"low":217.25,"open":229.5,"volume":75891900},{"timestamp":1666186200,"date":"2022-10-19","index":3099,"close":222.04,"high":222.93,"low":217.78,"open":219.8,"volume":66571500}],"post":[{"timestamp":1666272600,"date":"2022-10-20","index":3100,"close":207.28,"high":215.55,"low":202,"open":208.28,"volume":117798100},{"timestamp":1666359000,"date":"2022-10-21","index":3101,"close":214.44,"high":214.66,"low":203.8,"open":206.42,"volume":75713800},{"timestamp":1666618200,"date":"2022-10-24","index":3102,"close":211.25,"high":213.5,"low":198.59,"open":205.82,"volume":100446800},{"timestamp":1666704600,"date":"2022-10-25","index":3103,"close":222.42,"high":224.35,"low":210,"open":210.1,"volume":96507900},{"timestamp":1666791000,"date":"2022-10-26","index":3104,"close":224.64,"high":230.6,"low":218.2,"open":219.4,"volume":85012500},{"timestamp":1666877400,"date":"2022-10-27","index":3105,"close":225.09,"high":233.81,"low":222.85,"open":229.77,"volume":61638800},{"timestamp":1666963800,"date":"2022-10-28","index":3106,"close":228.52,"high":228.86,"low":216.35,"open":225.4,"volume":69152400},{"timestamp":1667223000,"date":"2022-10-31","index":3107,"close":227.54,"high":229.85,"low":221.94,"open":226.19,"volume":61554300},{"timestamp":1667309400,"date":"2022-11-01","index":3108,"close":227.82,"high":237.4,"low":227.28,"open":234.05,"volume":62688800},{"timestamp":1667395800,"date":"2022-11-02","index":3109,"close":214.98,"high":227.87,"low":214.82,"open":226.04,"volume":63070300},{"timestamp":1667482200,"date":"2022-11-03","index":3110,"close":215.31,"high":221.2,"low":210.14,"open":211.36,"volume":56538800}]},{"date":"2022-07-20","estimated":0.6,"reported":0.76,"pre":[{"timestamp":1657114200,"date":"2022-07-06","index":3025,"close":231.73,"high":234.56,"low":227.19,"open":230.78,"volume":71853600},{"timestamp":1657200600,"date":"2022-07-07","index":3026,"close":244.54,"high":245.36,"low":232.21,"open":233.92,"volume":81930600},{"timestamp":1657287000,"date":"2022-07-08","index":3027,"close":250.76,"high":254.98,"low":241.16,"open":242.33,"volume":101854200},{"timestamp":1657546200,"date":"2022-07-11","index":3028,"close":234.34,"high":253.06,"low":233.63,"open":252.1,"volume":99241200},{"timestamp":1657632600,"date":"2022-07-12","index":3029,"close":233.07,"high":239.77,"low":228.37,"open":236.85,"volume":87930900},{"timestamp":1657719000,"date":"2022-07-13","index":3030,"close":237.04,"high":242.06,"low":225.03,"open":225.5,"volume":97954500},{"timestamp":1657805400,"date":"2022-07-14","index":3031,"close":238.31,"high":238.65,"low":229.33,"open":234.9,"volume":78557400},{"timestamp":1657891800,"date":"2022-07-15","index":3032,"close":240.07,"high":243.62,"low":236.89,"open":240,"volume":69683100},{"timestamp":1658151000,"date":"2022-07-18","index":3033,"close":240.55,"high":250.52,"low":239.6,"open":244.94,"volume":82537500},{"timestamp":1658237400,"date":"2022-07-19","index":3034,"close":245.53,"high":247.14,"low":236.98,"open":245,"volume":80890200},{"timestamp":1658323800,"date":"2022-07-20","index":3035,"close":247.5,"high":250.66,"low":243.48,"open":246.78,"volume":88864200}],"post":[{"timestamp":1658410200,"date":"2022-07-21","index":3036,"close":271.71,"high":273.27,"low":254.87,"open":255.11,"volume":142032300},{"timestamp":1658496600,"date":"2022-07-22","index":3037,"close":272.24,"high":280.79,"low":270.71,"open":276.22,"volume":103472700},{"timestamp":1658755800,"date":"2022-07-25","index":3038,"close":268.43,"high":274.15,"low":267.4,"open":272.22,"volume":64073400},{"timestamp":1658842200,"date":"2022-07-26","index":3039,"close":258.86,"high":267.31,"low":256.26,"open":266.51,"volume":66820800},{"timestamp":1658928600,"date":"2022-07-27","index":3040,"close":274.82,"high":275.93,"low":261.79,"open":263.81,"volume":88110000},{"timestamp":1659015000,"date":"2022-07-28","index":3041,"close":280.9,"high":283.3,"low":272.8,"open":280.07,"volume":84723000},{"timestamp":1659101400,"date":"2022-07-29","index":3042,"close":297.15,"high":298.32,"low":279.1,"open":280.7,"volume":95313000},{"timestamp":1659360600,"date":"2022-08-01","index":3043,"close":297.28,"high":311.88,"low":295,"open":301.28,"volume":117042900},{"timestamp":1659447000,"date":"2022-08-02","index":3044,"close":300.59,"high":307.83,"low":292.67,"open":294,"volume":95577600},{"timestamp":1659533400,"date":"2022-08-03","index":3045,"close":307.4,"high":309.55,"low":301.15,"open":305,"volume":80091000},{"timestamp":1659619800,"date":"2022-08-04","index":3046,"close":308.63,"high":313.61,"low":305,"open":311,"volume":72256200}]},{"date":"2022-04-20","estimated":0.75,"reported":1.07,"pre":[{"timestamp":1649165400,"date":"2022-04-05","index":2963,"close":363.75,"high":384.29,"low":362.43,"open":378.77,"volume":80075100},{"timestamp":1649251800,"date":"2022-04-06","index":2964,"close":348.59,"high":359.67,"low":342.57,"open":357.82,"volume":89348400},{"timestamp":1649338200,"date":"2022-04-07","index":2965,"close":352.42,"high":358.86,"low":340.51,"open":350.8,"volume":79447200},{"timestamp":1649424600,"date":"2022-04-08","index":2966,"close":341.83,"high":349.48,"low":340.81,"open":347.74,"volume":55013700},{"timestamp":1649683800,"date":"2022-04-11","index":2967,"close":325.31,"high":336.16,"low":324.88,"open":326.8,"volume":59357100},{"timestamp":1649770200,"date":"2022-04-12","index":2968,"close":328.98,"high":340.4,"low":325.53,"open":332.55,"volume":65976000},{"timestamp":1649856600,"date":"2022-04-13","index":2969,"close":340.79,"high":342.08,"low":324.37,"open":327.03,"volume":55121100},{"timestamp":1649943000,"date":"2022-04-14","index":2970,"close":328.33,"high":337.57,"low":327.4,"open":333.1,"volume":58422300},{"timestamp":1650288600,"date":"2022-04-18","index":2971,"close":334.76,"high":338.31,"low":324.47,"open":329.68,"volume":51715200},{"timestamp":1650375000,"date":"2022-04-19","index":2972,"close":342.72,"high":344.98,"low":331.78,"open":335.02,"volume":49847700},{"timestamp":1650461400,"date":"2022-04-20","index":2973,"close":325.73,"high":344.67,"low":325.08,"open":343.33,"volume":70711200}],"post":[{"timestamp":1650547800,"date":"2022-04-21","index":2974,"close":336.26,"high":364.07,"low":332.14,"open":358.24,"volume":105416400},{"timestamp":1650634200,"date":"2022-04-22","index":2975,"close":335.02,"high":344.95,"low":331.33,"open":338.3,"volume":69696600},{"timestamp":1650893400,"date":"2022-04-25","index":2976,"close":332.67,"high":336.21,"low":325.1,"open":326.32,"volume":68341200},{"timestamp":1650979800,"date":"2022-04-26","index":2977,"close":292.14,"high":333.33,"low":291.67,"open":331.81,"volume":136133700},{"timestamp":1651066200,"date":"2022-04-27","index":2978,"close":293.84,"high":306,"low":292.45,"open":299.53,"volume":76956300},{"timestamp":1651152600,"date":"2022-04-28","index":2979,"close":292.5,"high":300,"low":273.9,"open":299.99,"volume":124948500},{"timestamp":1651239000,"date":"2022-04-29","index":2980,"close":290.25,"high":311.47,"low":290,"open":300.75,"volume":88133100},{"timestamp":1651498200,"date":"2022-05-02","index":2981,"close":300.98,"high":302.12,"low":282.68,"open":286.92,"volume":75781500},{"timestamp":1651584600,"date":"2022-05-03","index":2982,"close":303.08,"high":308.03,"low":296.2,"open":301.06,"volume":63709500},{"timestamp":1651671000,"date":"2022-05-04","index":2983,"close":317.54,"high":318.5,"low":295.09,"open":301.31,"volume":81643800},{"timestamp":1651757400,"date":"2022-05-05","index":2984,"close":291.09,"high":315.2,"low":285.9,"open":313.01,"volume":92519100}]},{"date":"2022-01-26","estimated":0.79,"reported":0.85,"pre":[{"timestamp":1641911400,"date":"2022-01-11","index":2905,"close":354.8,"high":358.62,"low":346.27,"open":351.22,"volume":66063300},{"timestamp":1641997800,"date":"2022-01-12","index":2906,"close":368.74,"high":371.61,"low":357.53,"open":359.62,"volume":83739000},{"timestamp":1642084200,"date":"2022-01-13","index":2907,"close":343.85,"high":371.87,"low":342.18,"open":369.69,"volume":97209900},{"timestamp":1642170600,"date":"2022-01-14","index":2908,"close":349.87,"high":350.67,"low":337.79,"open":339.96,"volume":72924300},{"timestamp":1642516200,"date":"2022-01-18","index":2909,"close":343.5,"high":356.93,"low":338.69,"open":342.2,"volume":66743400},{"timestamp":1642602600,"date":"2022-01-19","index":2910,"close":331.88,"high":351.56,"low":331.67,"open":347.24,"volume":75442500},{"timestamp":1642689000,"date":"2022-01-20","index":2911,"close":332.09,"high":347.22,"low":331.33,"open":336.58,"volume":70488600},{"timestamp":1642775400,"date":"2022-01-21","index":2912,"close":314.63,"high":334.85,"low":313.5,"open":332.11,"volume":103416000},{"timestamp":1643034600,"date":"2022-01-24","index":2913,"close":310,"high":311.17,"low":283.82,"open":301.59,"volume":151565700},{"timestamp":1643121000,"date":"2022-01-25","index":2914,"close":306.13,"high":317.09,"low":301.07,"open":304.73,"volume":86595900},{"timestamp":1643207400,"date":"2022-01-26","index":2915,"close":312.47,"high":329.23,"low":302,"open":317.48,"volume":104867400}],"post":[{"timestamp":1643293800,"date":"2022-01-27","index":2916,"close":276.37,"high":311.8,"low":276.33,"open":311.12,"volume":147109500},{"timestamp":1643380200,"date":"2022-01-28","index":2917,"close":282.12,"high":285.83,"low":264,"open":277.19,"volume":134789100},{"timestamp":1643639400,"date":"2022-01-31","index":2918,"close":312.24,"high":312.66,"low":287.35,"open":290.9,"volume":104436000},{"timestamp":1643725800,"date":"2022-02-01","index":2919,"close":310.42,"high":314.57,"low":301.67,"open":311.74,"volume":73138200},{"timestamp":1643812200,"date":"2022-02-02","index":2920,"close":301.89,"high":310.5,"low":296.47,"open":309.39,"volume":66792900},{"timestamp":1643898600,"date":"2022-02-03","index":2921,"close":297.05,"high":312.33,"low":293.51,"open":294,"volume":78855600},{"timestamp":1643985000,"date":"2022-02-04","index":2922,"close":307.77,"high":312.17,"low":293.72,"open":299.07,"volume":73625400},{"timestamp":1644244200,"date":"2022-02-07","index":2923,"close":302.45,"high":315.92,"low":300.9,"open":307.93,"volume":60994500},{"timestamp":1644330600,"date":"2022-02-08","index":2924,"close":307.33,"high":308.76,"low":298.27,"open":301.84,"volume":50729100},{"timestamp":1644417000,"date":"2022-02-09","index":2925,"close":310.67,"high":315.42,"low":306.67,"open":311.67,"volume":52259400},{"timestamp":1644503400,"date":"2022-02-10","index":2926,"close":301.52,"high":314.6,"low":298.9,"open":302.79,"volume":66126900}]},{"date":"2021-10-20","estimated":0.53,"reported":0.62,"pre":[{"timestamp":1633527000,"date":"2021-10-06","index":2838,"close":260.92,"high":262.22,"low":257.74,"open":258.73,"volume":43898400},{"timestamp":1633613400,"date":"2021-10-07","index":2839,"close":264.54,"high":268.33,"low":261.13,"open":261.82,"volume":57587400},{"timestamp":1633699800,"date":"2021-10-08","index":2840,"close":261.83,"high":265.46,"low":260.3,"open":265.4,"volume":50215800},{"timestamp":1633959000,"date":"2021-10-11","index":2841,"close":263.98,"high":267.08,"low":261.83,"open":262.55,"volume":42600900},{"timestamp":1634045400,"date":"2021-10-12","index":2842,"close":268.57,"high":270.77,"low":265.52,"open":266.98,"volume":66060000},{"timestamp":1634131800,"date":"2021-10-13","index":2843,"close":270.36,"high":271.8,"low":268.59,"open":270.16,"volume":42360300},{"timestamp":1634218200,"date":"2021-10-14","index":2844,"close":272.77,"high":273.42,"low":271.12,"open":271.83,"volume":36741600},{"timestamp":1634304600,"date":"2021-10-15","index":2845,"close":281.01,"high":281.07,"low":274.12,"open":274.58,"volume":56773800},{"timestamp":1634563800,"date":"2021-10-18","index":2846,"close":290.04,"high":291.75,"low":283.82,"open":283.93,"volume":72621600},{"timestamp":1634650200,"date":"2021-10-19","index":2847,"close":288.09,"high":292.65,"low":287.5,"open":292.51,"volume":52143300},{"timestamp":1634736600,"date":"2021-10-20","index":2848,"close":288.6,"high":289.83,"low":285.79,"open":288.45,"volume":42096300}],"post":[{"timestamp":1634823000,"date":"2021-10-21","index":2849,"close":298,"high":300,"low":285.17,"open":285.33,"volume":94444500},{"timestamp":1634909400,"date":"2021-10-22","index":2850,"close":303.23,"high":303.33,"low":296.99,"open":298.5,"volume":68642400},{"timestamp":1635168600,"date":"2021-10-25","index":2851,"close":341.62,"high":348.34,"low":314.73,"open":316.84,"volume":188556300},{"timestamp":1635255000,"date":"2021-10-26","index":2852,"close":339.48,"high":364.98,"low":333.81,"open":341.56,"volume":187245000},{"timestamp":1635341400,"date":"2021-10-27","index":2853,"close":345.95,"high":356.96,"low":343.59,"open":346.55,"volume":115579500},{"timestamp":1635427800,"date":"2021-10-28","index":2854,"close":359.01,"high":360.33,"low":351.4,"open":356.1,"volume":81639600},{"timestamp":1635514200,"date":"2021-10-29","index":2855,"close":371.33,"high":371.74,"low":357.74,"open":360.62,"volume":89755200},{"timestamp":1635773400,"date":"2021-11-01","index":2856,"close":402.86,"high":403.25,"low":372.89,"open":381.67,"volume":168146100},{"timestamp":1635859800,"date":"2021-11-02","index":2857,"close":390.67,"high":402.86,"low":382,"open":386.45,"volume":128213400},{"timestamp":1635946200,"date":"2021-11-03","index":2858,"close":404.62,"high":405.13,"low":384.21,"open":392.44,"volume":103885500},{"timestamp":1636032600,"date":"2021-11-04","index":2859,"close":409.97,"high":414.5,"low":405.67,"open":411.47,"volume":76192200}]},{"date":"2021-07-26","estimated":0.33,"reported":0.48,"pre":[{"timestamp":1626096600,"date":"2021-07-12","index":2777,"close":228.57,"high":229.08,"low":220.72,"open":220.73,"volume":77781000},{"timestamp":1626183000,"date":"2021-07-13","index":2778,"close":222.85,"high":231.09,"low":222.1,"open":228.77,"volume":62898300},{"timestamp":1626269400,"date":"2021-07-14","index":2779,"close":217.79,"high":226.2,"low":217.61,"open":223.58,"volume":64923600},{"timestamp":1626355800,"date":"2021-07-15","index":2780,"close":216.87,"high":222.05,"low":212.63,"open":219.46,"volume":60628800},{"timestamp":1626442200,"date":"2021-07-16","index":2781,"close":214.74,"high":218.9,"low":214.07,"open":218.23,"volume":49113000},{"timestamp":1626701400,"date":"2021-07-19","index":2782,"close":215.41,"high":215.73,"low":207.1,"open":209.96,"volume":63891300},{"timestamp":1626787800,"date":"2021-07-20","index":2783,"close":220.17,"high":220.8,"low":213.5,"open":217.33,"volume":46461300},{"timestamp":1626874200,"date":"2021-07-21","index":2784,"close":218.43,"high":221.62,"low":216.76,"open":219.87,"volume":41859900},{"timestamp":1626960600,"date":"2021-07-22","index":2785,"close":216.42,"high":220.72,"low":214.87,"open":218.81,"volume":45317100},{"timestamp":1627047000,"date":"2021-07-23","index":2786,"close":214.46,"high":216.27,"low":212.43,"open":215.45,"volume":43814700},{"timestamp":1627306200,"date":"2021-07-26","index":2787,"close":219.21,"high":222.73,"low":215.7,"open":216.99,"volume":76009800}],"post":[{"timestamp":1627392600,"date":"2021-07-27","index":2788,"close":214.93,"high":222.17,"low":209.08,"open":221.13,"volume":98439900},{"timestamp":1627479000,"date":"2021-07-28","index":2789,"close":215.66,"high":218.32,"low":213.13,"open":215.67,"volume":48019800},{"timestamp":1627565400,"date":"2021-07-29","index":2790,"close":225.78,"high":227.9,"low":216.27,"open":216.6,"volume":91183800},{"timestamp":1627651800,"date":"2021-07-30","index":2791,"close":229.07,"high":232.51,"low":223,"open":223.92,"volume":88969200},{"timestamp":1627911000,"date":"2021-08-02","index":2792,"close":236.56,"high":242.31,"low":232.8,"open":233.33,"volume":100847400},{"timestamp":1627997400,"date":"2021-08-03","index":2793,"close":236.58,"high":240.88,"low":233.67,"open":239.67,"volume":64860900},{"timestamp":1628083800,"date":"2021-08-04","index":2794,"close":236.97,"high":241.63,"low":236.31,"open":237,"volume":51007800},{"timestamp":1628170200,"date":"2021-08-05","index":2795,"close":238.21,"high":240.32,"low":237.14,"open":238.67,"volume":38758800},{"timestamp":1628256600,"date":"2021-08-06","index":2796,"close":233.03,"high":238.78,"low":232.54,"open":237.3,"volume":46869000},{"timestamp":1628515800,"date":"2021-08-09","index":2797,"close":237.92,"high":239.68,"low":235.04,"open":236.72,"volume":44145900},{"timestamp":1628602200,"date":"2021-08-10","index":2798,"close":236.66,"high":238.86,"low":233.96,"open":238,"volume":40296900}]},{"date":"2021-04-26","estimated":0.26,"reported":0.31,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":2714,"close":233.99,"high":234.93,"low":227.36,"open":228.57,"volume":87407100},{"timestamp":1618320600,"date":"2021-04-13","index":2715,"close":254.11,"high":254.33,"low":236.89,"open":237.57,"volume":133958400},{"timestamp":1618407000,"date":"2021-04-14","index":2716,"close":244.08,"high":260.26,"low":242.68,"open":256.9,"volume":147052200},{"timestamp":1618493400,"date":"2021-04-15","index":2717,"close":246.28,"high":247.9,"low":240.44,"open":247.7,"volume":83546700},{"timestamp":1618579800,"date":"2021-04-16","index":2718,"close":246.59,"high":249.8,"low":241.53,"open":242.88,"volume":83938500},{"timestamp":1618839000,"date":"2021-04-19","index":2719,"close":238.21,"high":241.8,"low":230.6,"open":239.87,"volume":119058600},{"timestamp":1618925400,"date":"2021-04-20","index":2720,"close":239.66,"high":245.75,"low":236.9,"open":239.14,"volume":106827000},{"timestamp":1619011800,"date":"2021-04-21","index":2721,"close":248.04,"high":248.28,"low":232.67,"open":234.92,"volume":93646500},{"timestamp":1619098200,"date":"2021-04-22","index":2722,"close":239.9,"high":251.26,"low":239.35,"open":247.17,"volume":106770900},{"timestamp":1619184600,"date":"2021-04-23","index":2723,"close":243.13,"high":245.79,"low":238.49,"open":239.93,"volume":85110000},{"timestamp":1619443800,"date":"2021-04-26","index":2724,"close":246.07,"high":249.77,"low":244.2,"open":247,"volume":93115500}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":2725,"close":234.91,"high":241.33,"low":234.45,"open":239.32,"volume":88311000},{"timestamp":1619616600,"date":"2021-04-28","index":2726,"close":231.47,"high":236.17,"low":231.2,"open":232.14,"volume":66813000},{"timestamp":1619703000,"date":"2021-04-29","index":2727,"close":225.67,"high":234.08,"low":222.83,"open":233.17,"volume":86536200},{"timestamp":1619789400,"date":"2021-04-30","index":2728,"close":236.48,"high":238.49,"low":222.05,"open":222.53,"volume":122276100},{"timestamp":1620048600,"date":"2021-05-03","index":2729,"close":228.3,"high":235.33,"low":226.83,"open":234.6,"volume":81129300},{"timestamp":1620135000,"date":"2021-05-04","index":2730,"close":224.53,"high":227.82,"low":219.23,"open":226.31,"volume":89217900},{"timestamp":1620221400,"date":"2021-05-05","index":2731,"close":223.65,"high":228.43,"low":222.45,"open":227.02,"volume":65705700},{"timestamp":1620307800,"date":"2021-05-06","index":2732,"close":221.18,"high":227.01,"low":216.67,"open":226.92,"volume":83353800},{"timestamp":1620394200,"date":"2021-05-07","index":2733,"close":224.12,"high":230,"low":220.07,"open":221.93,"volume":70407600},{"timestamp":1620653400,"date":"2021-05-10","index":2734,"close":209.68,"high":221.68,"low":209.2,"open":221.63,"volume":94177200},{"timestamp":1620739800,"date":"2021-05-11","index":2735,"close":205.73,"high":209.03,"low":198.53,"open":199.75,"volume":139511700}]},{"date":"2021-01-27","estimated":0.34,"reported":0.27,"pre":[{"timestamp":1610461800,"date":"2021-01-12","index":2653,"close":283.15,"high":289.33,"low":275.78,"open":277,"volume":138812100},{"timestamp":1610548200,"date":"2021-01-13","index":2654,"close":284.8,"high":286.82,"low":277.33,"open":284.25,"volume":99937500},{"timestamp":1610634600,"date":"2021-01-14","index":2655,"close":281.67,"high":287.67,"low":279.58,"open":281.13,"volume":93798900},{"timestamp":1610721000,"date":"2021-01-15","index":2656,"close":275.39,"high":286.63,"low":273.03,"open":284,"volume":116332800},{"timestamp":1611066600,"date":"2021-01-19","index":2657,"close":281.52,"high":283.33,"low":277.67,"open":279.27,"volume":76101000},{"timestamp":1611153000,"date":"2021-01-20","index":2658,"close":283.48,"high":286.5,"low":279.09,"open":286.25,"volume":76997700},{"timestamp":1611239400,"date":"2021-01-21","index":2659,"close":281.66,"high":285.24,"low":280.47,"open":285,"volume":61563300},{"timestamp":1611325800,"date":"2021-01-22","index":2660,"close":282.21,"high":282.67,"low":276.21,"open":278.1,"volume":60199500},{"timestamp":1611585000,"date":"2021-01-25","index":2661,"close":293.6,"high":300.13,"low":279.61,"open":285,"volume":123520200},{"timestamp":1611671400,"date":"2021-01-26","index":2662,"close":294.36,"high":298.63,"low":290.53,"open":297.13,"volume":69394800},{"timestamp":1611757800,"date":"2021-01-27","index":2663,"close":288.05,"high":297.17,"low":286.22,"open":290.12,"volume":82002000}],"post":[{"timestamp":1611844200,"date":"2021-01-28","index":2664,"close":278.48,"high":282.67,"low":267,"open":273.33,"volume":79134000},{"timestamp":1611930600,"date":"2021-01-29","index":2665,"close":264.51,"high":280.8,"low":260.03,"open":276.67,"volume":104972400},{"timestamp":1612189800,"date":"2021-02-01","index":2666,"close":279.94,"high":280.67,"low":265.19,"open":271.43,"volume":76174200},{"timestamp":1612276200,"date":"2021-02-02","index":2667,"close":290.93,"high":293.5,"low":280.73,"open":281.56,"volume":73038600},{"timestamp":1612362600,"date":"2021-02-03","index":2668,"close":284.9,"high":292.69,"low":284.35,"open":292.34,"volume":55030500},{"timestamp":1612449000,"date":"2021-02-04","index":2669,"close":283.33,"high":285.5,"low":277.81,"open":285,"volume":47438100},{"timestamp":1612535400,"date":"2021-02-05","index":2670,"close":284.08,"high":288.26,"low":279.66,"open":281.67,"volume":55699800},{"timestamp":1612794600,"date":"2021-02-08","index":2671,"close":287.81,"high":292.59,"low":284.92,"open":289.89,"volume":60485100},{"timestamp":1612881000,"date":"2021-02-09","index":2672,"close":283.15,"high":286.6,"low":280.58,"open":285.04,"volume":45473100},{"timestamp":1612967400,"date":"2021-02-10","index":2673,"close":268.27,"high":281.61,"low":266.67,"open":281.21,"volume":108648300},{"timestamp":1613053800,"date":"2021-02-11","index":2674,"close":270.55,"high":276.63,"low":267.24,"open":270.81,"volume":64868400}]},{"date":"2020-10-21","estimated":0.19,"reported":0.25,"pre":[{"timestamp":1602077400,"date":"2020-10-07","index":2587,"close":141.77,"high":143.3,"low":137.95,"open":139.96,"volume":129383100},{"timestamp":1602163800,"date":"2020-10-08","index":2588,"close":141.97,"high":146.33,"low":141.77,"open":146.15,"volume":121263300},{"timestamp":1602250200,"date":"2020-10-09","index":2589,"close":144.67,"high":144.86,"low":142.15,"open":143.38,"volume":86777100},{"timestamp":1602509400,"date":"2020-10-12","index":2590,"close":147.43,"high":149.58,"low":146.19,"open":147.33,"volume":116373300},{"timestamp":1602595800,"date":"2020-10-13","index":2591,"close":148.88,"high":149.63,"low":145.53,"open":147.78,"volume":103391100},{"timestamp":1602682200,"date":"2020-10-14","index":2592,"close":153.77,"high":155.3,"low":149.12,"open":149.93,"volume":143639100},{"timestamp":1602768600,"date":"2020-10-15","index":2593,"close":149.63,"high":152.19,"low":147.5,"open":150.1,"volume":107017200},{"timestamp":1602855000,"date":"2020-10-16","index":2594,"close":146.56,"high":151.98,"low":146.28,"open":151.48,"volume":98327700},{"timestamp":1603114200,"date":"2020-10-19","index":2595,"close":143.61,"high":149,"low":142.96,"open":148.75,"volume":108863400},{"timestamp":1603200600,"date":"2020-10-20","index":2596,"close":140.65,"high":143.92,"low":139.68,"open":143.92,"volume":94968900},{"timestamp":1603287000,"date":"2020-10-21","index":2597,"close":140.88,"high":144.32,"low":140.42,"open":140.9,"volume":97111500}],"post":[{"timestamp":1603373400,"date":"2020-10-22","index":2598,"close":141.93,"high":148.41,"low":141.5,"open":147.31,"volume":119979600},{"timestamp":1603459800,"date":"2020-10-23","index":2599,"close":140.21,"high":140.96,"low":135.79,"open":140.61,"volume":101151000},{"timestamp":1603719000,"date":"2020-10-26","index":2600,"close":140.09,"high":141.92,"low":136.67,"open":137.21,"volume":84717600},{"timestamp":1603805400,"date":"2020-10-27","index":2601,"close":141.56,"high":143.5,"low":140.03,"open":141.25,"volume":68059500},{"timestamp":1603891800,"date":"2020-10-28","index":2602,"close":135.34,"high":139.53,"low":135.33,"open":138.83,"volume":76354200},{"timestamp":1603978200,"date":"2020-10-29","index":2603,"close":136.94,"high":139.35,"low":135.49,"open":136.65,"volume":67965900},{"timestamp":1604064600,"date":"2020-10-30","index":2604,"close":129.35,"high":135.86,"low":126.37,"open":135.63,"volume":127533900},{"timestamp":1604327400,"date":"2020-11-02","index":2605,"close":133.5,"high":135.66,"low":130.77,"open":131.33,"volume":87063300},{"timestamp":1604413800,"date":"2020-11-03","index":2606,"close":141.3,"high":142.59,"low":135.56,"open":136.58,"volume":103055100},{"timestamp":1604500200,"date":"2020-11-04","index":2607,"close":140.33,"high":145.13,"low":139.03,"open":143.54,"volume":96429300},{"timestamp":1604586600,"date":"2020-11-05","index":2608,"close":146.03,"high":146.67,"low":141.33,"open":142.77,"volume":85243500}]},{"date":"2020-07-22","estimated":-0.01,"reported":0.15,"pre":[{"timestamp":1594215000,"date":"2020-07-08","index":2523,"close":91.06,"high":94.48,"low":87.42,"open":93.67,"volume":244669500},{"timestamp":1594301400,"date":"2020-07-09","index":2524,"close":92.95,"high":93.9,"low":90.09,"open":93.13,"volume":175764000},{"timestamp":1594387800,"date":"2020-07-10","index":2525,"close":102.98,"high":103.26,"low":91.73,"open":93.07,"volume":350064000},{"timestamp":1594647000,"date":"2020-07-13","index":2526,"close":99.8,"high":119.67,"low":98.07,"open":110.6,"volume":584781000},{"timestamp":1594733400,"date":"2020-07-14","index":2527,"close":101.12,"high":106,"low":95.4,"open":103.73,"volume":351271500},{"timestamp":1594819800,"date":"2020-07-15","index":2528,"close":103.07,"high":103.33,"low":97.13,"open":102.87,"volume":245517000},{"timestamp":1594906200,"date":"2020-07-16","index":2529,"close":100.04,"high":102.11,"low":97.73,"open":98.48,"volume":214512000},{"timestamp":1594992600,"date":"2020-07-17","index":2530,"close":100.06,"high":102.5,"low":99.33,"open":100.9,"volume":139950000},{"timestamp":1595251800,"date":"2020-07-20","index":2531,"close":109.53,"high":110,"low":99.2,"open":101.27,"volume":256821000},{"timestamp":1595338200,"date":"2020-07-21","index":2532,"close":104.56,"high":111.67,"low":103.87,"open":109.33,"volume":241608000},{"timestamp":1595424600,"date":"2020-07-22","index":2533,"close":106.16,"high":108.43,"low":104.13,"open":106.6,"volume":212416500}],"post":[{"timestamp":1595511000,"date":"2020-07-23","index":2534,"close":100.87,"high":112.6,"low":98.72,"open":111.93,"volume":364927500},{"timestamp":1595597400,"date":"2020-07-24","index":2535,"close":94.47,"high":97.67,"low":91.1,"open":94.4,"volume":290949000},{"timestamp":1595856600,"date":"2020-07-27","index":2536,"close":102.64,"high":103.2,"low":94.2,"open":95.67,"volume":240730500},{"timestamp":1595943000,"date":"2020-07-28","index":2537,"close":98.43,"high":104.31,"low":98.29,"open":100.27,"volume":237130500},{"timestamp":1596029400,"date":"2020-07-29","index":2538,"close":99.94,"high":102.32,"low":99.13,"open":100.07,"volume":141403500},{"timestamp":1596115800,"date":"2020-07-30","index":2539,"close":99.17,"high":100.88,"low":98.07,"open":99.2,"volume":114315000},{"timestamp":1596202200,"date":"2020-07-31","index":2540,"close":95.38,"high":101.14,"low":94.73,"open":101,"volume":183123000},{"timestamp":1596461400,"date":"2020-08-03","index":2541,"close":99,"high":100.65,"low":96.29,"open":96.61,"volume":132139500},{"timestamp":1596547800,"date":"2020-08-04","index":2542,"close":99.13,"high":101.83,"low":97.47,"open":99.67,"volume":126225000},{"timestamp":1596634200,"date":"2020-08-05","index":2543,"close":99,"high":99.99,"low":97.89,"open":99.53,"volume":74217000},{"timestamp":1596720600,"date":"2020-08-06","index":2544,"close":99.31,"high":101.15,"low":98.48,"open":99.39,"volume":89884500}]},{"date":"2020-04-29","estimated":-0.02,"reported":0.08,"pre":[{"timestamp":1586957400,"date":"2020-04-15","index":2465,"close":48.66,"high":50.21,"low":47.33,"open":49.47,"volume":353655000},{"timestamp":1587043800,"date":"2020-04-16","index":2466,"close":49.68,"high":50.63,"low":47.11,"open":47.8,"volume":309868500},{"timestamp":1587130200,"date":"2020-04-17","index":2467,"close":50.26,"high":51.66,"low":49.84,"open":51.49,"volume":196923000},{"timestamp":1587389400,"date":"2020-04-20","index":2468,"close":49.76,"high":51.04,"low":47.48,"open":48.85,"volume":221199000},{"timestamp":1587475800,"date":"2020-04-21","index":2469,"close":45.78,"high":50.22,"low":44.92,"open":48.67,"volume":303136500},{"timestamp":1587562200,"date":"2020-04-22","index":2470,"close":48.81,"high":48.93,"low":45.91,"open":46.93,"volume":212482500},{"timestamp":1587648600,"date":"2020-04-23","index":2471,"close":47.04,"high":48.93,"low":46.88,"open":48.51,"volume":198550500},{"timestamp":1587735000,"date":"2020-04-24","index":2472,"close":48.34,"high":48.72,"low":46.55,"open":47.39,"volume":198180000},{"timestamp":1587994200,"date":"2020-04-27","index":2473,"close":53.25,"high":53.3,"low":49,"open":49.17,"volume":310221000},{"timestamp":1588080600,"date":"2020-04-28","index":2474,"close":51.27,"high":53.67,"low":50.45,"open":53.04,"volume":228330000},{"timestamp":1588167000,"date":"2020-04-29","index":2475,"close":53.37,"high":53.55,"low":52.21,"open":52.68,"volume":243240000}],"post":[{"timestamp":1588253400,"date":"2020-04-30","index":2476,"close":52.13,"high":57.99,"low":50.9,"open":57.01,"volume":427078500},{"timestamp":1588339800,"date":"2020-05-01","index":2477,"close":46.75,"high":51.52,"low":45.54,"open":50.33,"volume":487977000},{"timestamp":1588599000,"date":"2020-05-04","index":2478,"close":50.75,"high":50.8,"low":46.53,"open":46.73,"volume":288556500},{"timestamp":1588685400,"date":"2020-05-05","index":2479,"close":51.21,"high":53.26,"low":50.81,"open":52.65,"volume":254875500},{"timestamp":1588771800,"date":"2020-05-06","index":2480,"close":52.17,"high":52.65,"low":50.74,"open":51.77,"volume":166848000},{"timestamp":1588858200,"date":"2020-05-07","index":2481,"close":52,"high":53.09,"low":51.49,"open":51.81,"volume":172915500},{"timestamp":1588944600,"date":"2020-05-08","index":2482,"close":54.63,"high":54.93,"low":52.47,"open":52.92,"volume":241297500},{"timestamp":1589203800,"date":"2020-05-11","index":2483,"close":54.09,"high":54.93,"low":52.33,"open":52.7,"volume":247794000},{"timestamp":1589290200,"date":"2020-05-12","index":2484,"close":53.96,"high":56.22,"low":53.87,"open":55.13,"volume":238603500},{"timestamp":1589376600,"date":"2020-05-13","index":2485,"close":52.73,"high":55.07,"low":50.89,"open":54.72,"volume":285982500},{"timestamp":1589463000,"date":"2020-05-14","index":2486,"close":53.56,"high":53.56,"low":50.93,"open":52,"volume":205233000}]},{"date":"2020-01-29","estimated":0.11,"reported":0.14,"pre":[{"timestamp":1579012200,"date":"2020-01-14","index":2402,"close":35.86,"high":36.49,"low":34.99,"open":36.28,"volume":434943000},{"timestamp":1579098600,"date":"2020-01-15","index":2403,"close":34.57,"high":35.86,"low":34.45,"open":35.32,"volume":260532000},{"timestamp":1579185000,"date":"2020-01-16","index":2404,"close":34.23,"high":34.3,"low":32.81,"open":32.92,"volume":326050500},{"timestamp":1579271400,"date":"2020-01-17","index":2405,"close":34.03,"high":34.38,"low":33.54,"open":33.84,"volume":204436500},{"timestamp":1579617000,"date":"2020-01-21","index":2406,"close":36.48,"high":36.57,"low":35.23,"open":35.35,"volume":267052500},{"timestamp":1579703400,"date":"2020-01-22","index":2407,"close":37.97,"high":39.63,"low":37.27,"open":38.13,"volume":470535000},{"timestamp":1579789800,"date":"2020-01-23","index":2408,"close":38.15,"high":38.8,"low":37.04,"open":37.62,"volume":294765000},{"timestamp":1579876200,"date":"2020-01-24","index":2409,"close":37.65,"high":38.26,"low":36.95,"open":38.04,"volume":215304000},{"timestamp":1580135400,"date":"2020-01-27","index":2410,"close":37.2,"high":37.63,"low":35.95,"open":36.13,"volume":204121500},{"timestamp":1580221800,"date":"2020-01-28","index":2411,"close":37.79,"high":38.45,"low":37.21,"open":37.9,"volume":176827500},{"timestamp":1580308200,"date":"2020-01-29","index":2412,"close":38.73,"high":39.32,"low":37.83,"open":38.38,"volume":267022500}],"post":[{"timestamp":1580394600,"date":"2020-01-30","index":2413,"close":42.72,"high":43.39,"low":41.2,"open":42.16,"volume":435085500},{"timestamp":1580481000,"date":"2020-01-31","index":2414,"close":43.37,"high":43.53,"low":42.17,"open":42.67,"volume":235789500},{"timestamp":1580740200,"date":"2020-02-03","index":2415,"close":52,"high":52.41,"low":44.9,"open":44.91,"volume":705975000},{"timestamp":1580826600,"date":"2020-02-04","index":2416,"close":59.14,"high":64.6,"low":55.59,"open":58.86,"volume":914082000},{"timestamp":1580913000,"date":"2020-02-05","index":2417,"close":48.98,"high":56.4,"low":46.94,"open":54.88,"volume":726357000},{"timestamp":1580999400,"date":"2020-02-06","index":2418,"close":49.93,"high":53.06,"low":45.8,"open":46.66,"volume":598212000},{"timestamp":1581085800,"date":"2020-02-07","index":2419,"close":49.87,"high":51.32,"low":48.67,"open":48.7,"volume":255952500},{"timestamp":1581345000,"date":"2020-02-10","index":2420,"close":51.42,"high":54.67,"low":50.16,"open":53.33,"volume":370338000},{"timestamp":1581431400,"date":"2020-02-11","index":2421,"close":51.63,"high":52.23,"low":50.53,"open":51.25,"volume":175462500},{"timestamp":1581517800,"date":"2020-02-12","index":2422,"close":51.15,"high":52.65,"low":50.89,"open":51.86,"volume":180337500},{"timestamp":1581604200,"date":"2020-02-13","index":2423,"close":53.6,"high":54.53,"low":49,"open":49.46,"volume":394339500}]}] diff --git a/data/TSM_full.json b/data/TSM_full.json index a17ba2962..3e9e32bfb 100644 --- a/data/TSM_full.json +++ b/data/TSM_full.json @@ -1 +1 @@ -[{"date":"2025-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-16","estimated":2.17,"reported":null,"pre":[],"post":[]},{"date":"2024-10-17","estimated":1.8,"reported":1.94,"pre":[{"timestamp":1727875800,"date":"2024-10-02","index":6788,"close":175.8,"high":176.97,"low":170.79,"open":172.96,"volume":11164400},{"timestamp":1727962200,"date":"2024-10-03","index":6789,"close":179.48,"high":180.79,"low":175.12,"open":175.8,"volume":12555000},{"timestamp":1728048600,"date":"2024-10-04","index":6790,"close":181.16,"high":181.23,"low":177.55,"open":179.7,"volume":9993800},{"timestamp":1728307800,"date":"2024-10-07","index":6791,"close":184.51,"high":185,"low":180.93,"open":181.6,"volume":12054200},{"timestamp":1728394200,"date":"2024-10-08","index":6792,"close":186.05,"high":186.54,"low":182.03,"open":184.96,"volume":10394200},{"timestamp":1728480600,"date":"2024-10-09","index":6793,"close":187.14,"high":188,"low":182.26,"open":187.8,"volume":11925000},{"timestamp":1728567000,"date":"2024-10-10","index":6794,"close":185.78,"high":187.08,"low":184.4,"open":185.86,"volume":6443800},{"timestamp":1728653400,"date":"2024-10-11","index":6795,"close":190.81,"high":191.49,"low":188.01,"open":188.17,"volume":12163900},{"timestamp":1728912600,"date":"2024-10-14","index":6796,"close":192.21,"high":194.25,"low":190.5,"open":190.61,"volume":11714400},{"timestamp":1728999000,"date":"2024-10-15","index":6797,"close":187.13,"high":193.62,"low":184.25,"open":192.96,"volume":21812700},{"timestamp":1729085400,"date":"2024-10-16","index":6798,"close":187.48,"high":190.01,"low":186.66,"open":189.78,"volume":18689200}],"post":[{"timestamp":1729171800,"date":"2024-10-17","index":6799,"close":205.84,"high":212.6,"low":201.97,"open":203.35,"volume":62274700},{"timestamp":1729258200,"date":"2024-10-18","index":6800,"close":200.78,"high":205.95,"low":200.76,"open":205.95,"volume":21030800},{"timestamp":1729517400,"date":"2024-10-21","index":6801,"close":201.95,"high":203.44,"low":199.66,"open":200.81,"volume":14820000},{"timestamp":1729603800,"date":"2024-10-22","index":6802,"close":198.48,"high":200.17,"low":197.11,"open":199.07,"volume":11165100},{"timestamp":1729690200,"date":"2024-10-23","index":6803,"close":200.86,"high":203.13,"low":196.23,"open":196.68,"volume":16535700},{"timestamp":1729776600,"date":"2024-10-24","index":6804,"close":197.93,"high":200.5,"low":197.41,"open":198.96,"volume":9935800},{"timestamp":1729863000,"date":"2024-10-25","index":6805,"close":203.44,"high":205.2,"low":200,"open":200.25,"volume":13434900},{"timestamp":1730122200,"date":"2024-10-28","index":6806,"close":194.68,"high":199.74,"low":194.52,"open":199.26,"volume":20135300},{"timestamp":1730208600,"date":"2024-10-29","index":6807,"close":196.94,"high":198.79,"low":193.6,"open":194.39,"volume":13779100},{"timestamp":1730295000,"date":"2024-10-30","index":6808,"close":194.48,"high":195.45,"low":192.61,"open":194.38,"volume":9978500},{"timestamp":1730398171,"date":"2024-10-31","index":6809,"close":189.23,"high":192.86,"low":187.66,"open":192.86,"volume":8245227}]},{"date":"2024-07-18","estimated":1.43,"reported":1.48,"pre":[{"timestamp":1719927000,"date":"2024-07-02","index":6724,"close":175.7,"high":176.71,"low":171.03,"open":171.13,"volume":10655500},{"timestamp":1720013400,"date":"2024-07-03","index":6725,"close":182.49,"high":182.49,"low":177.88,"open":177.99,"volume":11808700},{"timestamp":1720186200,"date":"2024-07-05","index":6726,"close":183.99,"high":185.08,"low":182.3,"open":184.14,"volume":11372900},{"timestamp":1720445400,"date":"2024-07-08","index":6727,"close":186.63,"high":192.8,"low":185.13,"open":190,"volume":22582400},{"timestamp":1720531800,"date":"2024-07-09","index":6728,"close":184.52,"high":188.44,"low":182.5,"open":188.09,"volume":19935200},{"timestamp":1720618200,"date":"2024-07-10","index":6729,"close":191.05,"high":191.42,"low":186.7,"open":188.28,"volume":19293500},{"timestamp":1720704600,"date":"2024-07-11","index":6730,"close":184.5,"high":193.47,"low":183.01,"open":193.09,"volume":21584200},{"timestamp":1720791000,"date":"2024-07-12","index":6731,"close":187.35,"high":190.38,"low":182.75,"open":183.07,"volume":19220300},{"timestamp":1721050200,"date":"2024-07-15","index":6732,"close":185.22,"high":190.06,"low":184.08,"open":188.68,"volume":15683100},{"timestamp":1721136600,"date":"2024-07-16","index":6733,"close":186.04,"high":189.59,"low":185.02,"open":188.27,"volume":16663300},{"timestamp":1721223000,"date":"2024-07-17","index":6734,"close":171.2,"high":176.58,"low":170.51,"open":175.22,"volume":45052600}],"post":[{"timestamp":1721309400,"date":"2024-07-18","index":6735,"close":171.87,"high":178.69,"low":164.51,"open":175.5,"volume":52903600},{"timestamp":1721395800,"date":"2024-07-19","index":6736,"close":165.77,"high":170.52,"low":165.22,"open":169.17,"volume":22585300},{"timestamp":1721655000,"date":"2024-07-22","index":6737,"close":169.35,"high":170.88,"low":166.18,"open":166.61,"volume":21037200},{"timestamp":1721741400,"date":"2024-07-23","index":6738,"close":169.82,"high":171.54,"low":167.97,"open":169.42,"volume":11690700},{"timestamp":1721827800,"date":"2024-07-24","index":6739,"close":159.8,"high":165.45,"low":159.59,"open":165.09,"volume":19536600},{"timestamp":1721914200,"date":"2024-07-25","index":6740,"close":160.28,"high":163.4,"low":152.11,"open":158.16,"volume":25731800},{"timestamp":1722000600,"date":"2024-07-26","index":6741,"close":161.94,"high":164.59,"low":159.19,"open":164.3,"volume":13089200},{"timestamp":1722259800,"date":"2024-07-29","index":6742,"close":160.01,"high":163.23,"low":158.63,"open":162.68,"volume":12663100},{"timestamp":1722346200,"date":"2024-07-30","index":6743,"close":154.54,"high":161.15,"low":152.55,"open":160.44,"volume":22018000},{"timestamp":1722432600,"date":"2024-07-31","index":6744,"close":165.8,"high":166.65,"low":162.07,"open":163.77,"volume":19860400},{"timestamp":1722519000,"date":"2024-08-01","index":6745,"close":158.18,"high":167.67,"low":156.84,"open":163.48,"volume":21095600}]},{"date":"2024-04-18","estimated":1.32,"reported":1.39,"pre":[{"timestamp":1712151000,"date":"2024-04-03","index":6662,"close":142,"high":142.93,"low":138.39,"open":138.58,"volume":9707500},{"timestamp":1712237400,"date":"2024-04-04","index":6663,"close":139.66,"high":146.75,"low":139.43,"open":144,"volume":15759500},{"timestamp":1712323800,"date":"2024-04-05","index":6664,"close":141.36,"high":142,"low":138.92,"open":140,"volume":8249500},{"timestamp":1712583000,"date":"2024-04-08","index":6665,"close":142.79,"high":146,"low":142.76,"open":145.24,"volume":16307400},{"timestamp":1712669400,"date":"2024-04-09","index":6666,"close":145.4,"high":148.17,"low":142.95,"open":146.26,"volume":18488000},{"timestamp":1712755800,"date":"2024-04-10","index":6667,"close":146.22,"high":148.43,"low":145.26,"open":146.63,"volume":18861300},{"timestamp":1712842200,"date":"2024-04-11","index":6668,"close":147.2,"high":147.56,"low":144.13,"open":147.2,"volume":11818800},{"timestamp":1712928600,"date":"2024-04-12","index":6669,"close":142.52,"high":146.51,"low":142.15,"open":145,"volume":11981400},{"timestamp":1713187800,"date":"2024-04-15","index":6670,"close":140.14,"high":145.48,"low":139.88,"open":145.02,"volume":13458800},{"timestamp":1713274200,"date":"2024-04-16","index":6671,"close":139.8,"high":140.54,"low":137.06,"open":137.89,"volume":14218200},{"timestamp":1713360600,"date":"2024-04-17","index":6672,"close":139.03,"high":142.57,"low":137.36,"open":141.13,"volume":18823200}],"post":[{"timestamp":1713447000,"date":"2024-04-18","index":6673,"close":132.27,"high":135.13,"low":130.3,"open":132.89,"volume":39306100},{"timestamp":1713533400,"date":"2024-04-19","index":6674,"close":127.7,"high":131.55,"low":126.64,"open":129.37,"volume":28248000},{"timestamp":1713792600,"date":"2024-04-22","index":6675,"close":129.75,"high":130.66,"low":125.78,"open":126.75,"volume":18556800},{"timestamp":1713879000,"date":"2024-04-23","index":6676,"close":133.43,"high":133.71,"low":130.66,"open":131.36,"volume":12573800},{"timestamp":1713965400,"date":"2024-04-24","index":6677,"close":132.97,"high":136.29,"low":131.54,"open":136.09,"volume":15558000},{"timestamp":1714051800,"date":"2024-04-25","index":6678,"close":136.58,"high":137.84,"low":128.86,"open":130,"volume":18034300},{"timestamp":1714138200,"date":"2024-04-26","index":6679,"close":138.3,"high":138.74,"low":135.95,"open":136.81,"volume":9453400},{"timestamp":1714397400,"date":"2024-04-29","index":6680,"close":138.5,"high":138.65,"low":135.91,"open":138,"volume":9997100},{"timestamp":1714483800,"date":"2024-04-30","index":6681,"close":137.34,"high":139.7,"low":137.26,"open":137.94,"volume":10980600},{"timestamp":1714570200,"date":"2024-05-01","index":6682,"close":134.94,"high":139.43,"low":133.21,"open":137.42,"volume":12561800},{"timestamp":1714656600,"date":"2024-05-02","index":6683,"close":136.23,"high":136.74,"low":133.22,"open":135.6,"volume":9261900}]},{"date":"2024-01-18","estimated":1.37,"reported":1.45,"pre":[{"timestamp":1704205800,"date":"2024-01-02","index":6599,"close":101.53,"high":102.62,"low":100.59,"open":102.25,"volume":9020900},{"timestamp":1704292200,"date":"2024-01-03","index":6600,"close":100.17,"high":101.25,"low":99.66,"open":100.34,"volume":6650600},{"timestamp":1704378600,"date":"2024-01-04","index":6601,"close":99.13,"high":100.44,"low":99.12,"open":99.53,"volume":7996700},{"timestamp":1704465000,"date":"2024-01-05","index":6602,"close":99.61,"high":100.64,"low":98.8,"open":99,"volume":7344900},{"timestamp":1704724200,"date":"2024-01-08","index":6603,"close":102.24,"high":102.79,"low":100.5,"open":100.63,"volume":12455600},{"timestamp":1704810600,"date":"2024-01-09","index":6604,"close":101.89,"high":101.97,"low":100.21,"open":101.05,"volume":7764000},{"timestamp":1704897000,"date":"2024-01-10","index":6605,"close":100.8,"high":102.78,"low":99.98,"open":102.52,"volume":6975700},{"timestamp":1704983400,"date":"2024-01-11","index":6606,"close":101.22,"high":102.16,"low":99.99,"open":101.7,"volume":7862700},{"timestamp":1705069800,"date":"2024-01-12","index":6607,"close":101.24,"high":102.38,"low":100.87,"open":100.89,"volume":6514000},{"timestamp":1705415400,"date":"2024-01-16","index":6608,"close":101.67,"high":102.35,"low":100.2,"open":100.53,"volume":11185500},{"timestamp":1705501800,"date":"2024-01-17","index":6609,"close":102.95,"high":103.33,"low":100,"open":100.87,"volume":17649500}],"post":[{"timestamp":1705588200,"date":"2024-01-18","index":6610,"close":113.03,"high":113.39,"low":109.48,"open":111.2,"volume":58783700},{"timestamp":1705674600,"date":"2024-01-19","index":6611,"close":114.2,"high":115.15,"low":111.02,"open":113.22,"volume":37737300},{"timestamp":1705933800,"date":"2024-01-22","index":6612,"close":113.03,"high":115.1,"low":112.52,"open":114.78,"volume":17755500},{"timestamp":1706020200,"date":"2024-01-23","index":6613,"close":114.13,"high":114.62,"low":113.16,"open":113.52,"volume":11667900},{"timestamp":1706106600,"date":"2024-01-24","index":6614,"close":116.52,"high":118.85,"low":114.61,"open":115.33,"volume":21859200},{"timestamp":1706193000,"date":"2024-01-25","index":6615,"close":116.56,"high":118.84,"low":116.48,"open":118.02,"volume":15485300},{"timestamp":1706279400,"date":"2024-01-26","index":6616,"close":117.26,"high":118.04,"low":116.3,"open":116.9,"volume":10196400},{"timestamp":1706538600,"date":"2024-01-29","index":6617,"close":116.98,"high":117.87,"low":115.76,"open":117.17,"volume":10042200},{"timestamp":1706625000,"date":"2024-01-30","index":6618,"close":116.06,"high":118.01,"low":115.56,"open":116.36,"volume":11030800},{"timestamp":1706711400,"date":"2024-01-31","index":6619,"close":112.96,"high":114.74,"low":112.88,"open":113.5,"volume":12853900},{"timestamp":1706797800,"date":"2024-02-01","index":6620,"close":113.39,"high":114.03,"low":112.61,"open":113.8,"volume":8807600}]},{"date":"2023-10-19","estimated":1.17,"reported":1.29,"pre":[{"timestamp":1696426200,"date":"2023-10-04","index":6538,"close":86.67,"high":86.76,"low":85.38,"open":85.47,"volume":7658500},{"timestamp":1696512600,"date":"2023-10-05","index":6539,"close":87.03,"high":87.94,"low":86.53,"open":86.83,"volume":6651700},{"timestamp":1696599000,"date":"2023-10-06","index":6540,"close":89.29,"high":90.02,"low":87.38,"open":88.09,"volume":9773800},{"timestamp":1696858200,"date":"2023-10-09","index":6541,"close":88.99,"high":89.34,"low":88.04,"open":88.8,"volume":4781300},{"timestamp":1696944600,"date":"2023-10-10","index":6542,"close":90.61,"high":90.66,"low":89.14,"open":89.27,"volume":7182900},{"timestamp":1697031000,"date":"2023-10-11","index":6543,"close":92,"high":92.01,"low":90.63,"open":91.26,"volume":8051700},{"timestamp":1697117400,"date":"2023-10-12","index":6544,"close":92.42,"high":93.44,"low":91.84,"open":92.51,"volume":8897800},{"timestamp":1697203800,"date":"2023-10-13","index":6545,"close":90.46,"high":92.94,"low":90.2,"open":92.75,"volume":7985100},{"timestamp":1697463000,"date":"2023-10-16","index":6546,"close":91.22,"high":91.9,"low":90.43,"open":90.48,"volume":8791800},{"timestamp":1697549400,"date":"2023-10-17","index":6547,"close":91,"high":91.7,"low":88.52,"open":89.81,"volume":7997100},{"timestamp":1697635800,"date":"2023-10-18","index":6548,"close":89.6,"high":90.01,"low":88.58,"open":88.88,"volume":9982700}],"post":[{"timestamp":1697722200,"date":"2023-10-19","index":6549,"close":92.91,"high":94.76,"low":92.36,"open":93.09,"volume":22751600},{"timestamp":1697808600,"date":"2023-10-20","index":6550,"close":91.31,"high":94.32,"low":91.09,"open":92,"volume":12195500},{"timestamp":1698067800,"date":"2023-10-23","index":6551,"close":91.11,"high":92.26,"low":89.16,"open":89.98,"volume":8227900},{"timestamp":1698154200,"date":"2023-10-24","index":6552,"close":91.64,"high":92,"low":90.86,"open":91.2,"volume":7374800},{"timestamp":1698240600,"date":"2023-10-25","index":6553,"close":87.64,"high":90.85,"low":86.68,"open":90.8,"volume":13027100},{"timestamp":1698327000,"date":"2023-10-26","index":6554,"close":87.45,"high":88.14,"low":86.54,"open":87.12,"volume":9377300},{"timestamp":1698413400,"date":"2023-10-27","index":6555,"close":85.99,"high":87.78,"low":85.89,"open":87.54,"volume":12480700},{"timestamp":1698672600,"date":"2023-10-30","index":6556,"close":86.06,"high":88.3,"low":86,"open":87.31,"volume":9785500},{"timestamp":1698759000,"date":"2023-10-31","index":6557,"close":86.31,"high":86.43,"low":84.95,"open":86.15,"volume":9004900},{"timestamp":1698845400,"date":"2023-11-01","index":6558,"close":87.8,"high":87.87,"low":86.34,"open":86.47,"volume":9508800},{"timestamp":1698931800,"date":"2023-11-02","index":6559,"close":90.48,"high":91.05,"low":89.47,"open":90.4,"volume":11032600}]},{"date":"2023-07-20","estimated":1.08,"reported":1.14,"pre":[{"timestamp":1688563800,"date":"2023-07-05","index":6474,"close":100.99,"high":103.09,"low":100.96,"open":101.4,"volume":9010800},{"timestamp":1688650200,"date":"2023-07-06","index":6475,"close":99.41,"high":99.56,"low":98.6,"open":99.1,"volume":9140800},{"timestamp":1688736600,"date":"2023-07-07","index":6476,"close":100.23,"high":101.94,"low":99,"open":99.08,"volume":8034000},{"timestamp":1688995800,"date":"2023-07-10","index":6477,"close":99.77,"high":100.75,"low":99.4,"open":100.25,"volume":8041600},{"timestamp":1689082200,"date":"2023-07-11","index":6478,"close":101.26,"high":102.33,"low":100.14,"open":102.33,"volume":7684600},{"timestamp":1689168600,"date":"2023-07-12","index":6479,"close":103.9,"high":104.43,"low":102.76,"open":102.83,"volume":10202000},{"timestamp":1689255000,"date":"2023-07-13","index":6480,"close":105.57,"high":105.65,"low":102.52,"open":105,"volume":9265900},{"timestamp":1689341400,"date":"2023-07-14","index":6481,"close":105.14,"high":107.3,"low":104.86,"open":106,"volume":9511000},{"timestamp":1689600600,"date":"2023-07-17","index":6482,"close":104.79,"high":105.03,"low":102.59,"open":104.68,"volume":10722600},{"timestamp":1689687000,"date":"2023-07-18","index":6483,"close":103.15,"high":103.73,"low":102.01,"open":103.69,"volume":10355400},{"timestamp":1689773400,"date":"2023-07-19","index":6484,"close":103.06,"high":104.79,"low":102.57,"open":103.9,"volume":11204800}],"post":[{"timestamp":1689859800,"date":"2023-07-20","index":6485,"close":97.86,"high":100.45,"low":97.05,"open":98.55,"volume":22810200},{"timestamp":1689946200,"date":"2023-07-21","index":6486,"close":97.25,"high":97.99,"low":96.33,"open":97.88,"volume":15377100},{"timestamp":1690205400,"date":"2023-07-24","index":6487,"close":98.25,"high":98.27,"low":96.78,"open":97.27,"volume":9054900},{"timestamp":1690291800,"date":"2023-07-25","index":6488,"close":100.32,"high":100.89,"low":99.11,"open":99.52,"volume":9202200},{"timestamp":1690378200,"date":"2023-07-26","index":6489,"close":99.41,"high":100.13,"low":98.57,"open":99.49,"volume":8993500},{"timestamp":1690464600,"date":"2023-07-27","index":6490,"close":99.35,"high":101.76,"low":98.91,"open":101.5,"volume":8049800},{"timestamp":1690551000,"date":"2023-07-28","index":6491,"close":100.86,"high":100.99,"low":99.78,"open":100.11,"volume":6758700},{"timestamp":1690810200,"date":"2023-07-31","index":6492,"close":99.15,"high":99.78,"low":98.42,"open":99.18,"volume":8647900},{"timestamp":1690896600,"date":"2023-08-01","index":6493,"close":98.4,"high":99.19,"low":98.09,"open":99.14,"volume":6428500},{"timestamp":1690983000,"date":"2023-08-02","index":6494,"close":95.7,"high":97.5,"low":95.21,"open":97.5,"volume":9820900},{"timestamp":1691069400,"date":"2023-08-03","index":6495,"close":94.98,"high":95.81,"low":94.58,"open":94.84,"volume":8571700}]},{"date":"2023-04-20","estimated":1.2,"reported":1.31,"pre":[{"timestamp":1680615000,"date":"2023-04-04","index":6412,"close":92.17,"high":93.28,"low":91.72,"open":93.04,"volume":6338400},{"timestamp":1680701400,"date":"2023-04-05","index":6413,"close":90.2,"high":92.18,"low":89.05,"open":91.6,"volume":9171800},{"timestamp":1680787800,"date":"2023-04-06","index":6414,"close":90.24,"high":90.91,"low":89.4,"open":89.66,"volume":5874500},{"timestamp":1681133400,"date":"2023-04-10","index":6415,"close":89.02,"high":89.03,"low":86.47,"open":88.42,"volume":12232900},{"timestamp":1681219800,"date":"2023-04-11","index":6416,"close":89.24,"high":89.84,"low":88.47,"open":88.64,"volume":11079200},{"timestamp":1681306200,"date":"2023-04-12","index":6417,"close":86.87,"high":89.5,"low":86.86,"open":88.91,"volume":11299100},{"timestamp":1681392600,"date":"2023-04-13","index":6418,"close":87.05,"high":87.63,"low":85.97,"open":86.56,"volume":7910500},{"timestamp":1681479000,"date":"2023-04-14","index":6419,"close":87.2,"high":88.37,"low":86.54,"open":87.95,"volume":7656400},{"timestamp":1681738200,"date":"2023-04-17","index":6420,"close":87.99,"high":88.05,"low":87.16,"open":87.75,"volume":8163600},{"timestamp":1681824600,"date":"2023-04-18","index":6421,"close":88.14,"high":88.4,"low":87.5,"open":88.2,"volume":8468200},{"timestamp":1681911000,"date":"2023-04-19","index":6422,"close":87.23,"high":87.38,"low":86.04,"open":86.23,"volume":11191300}],"post":[{"timestamp":1681997400,"date":"2023-04-20","index":6423,"close":89.29,"high":91.88,"low":88.1,"open":88.32,"volume":19206300},{"timestamp":1682083800,"date":"2023-04-21","index":6424,"close":85.37,"high":87.91,"low":85.28,"open":87.78,"volume":13175400},{"timestamp":1682343000,"date":"2023-04-24","index":6425,"close":84.64,"high":85.96,"low":83.99,"open":85.4,"volume":10567600},{"timestamp":1682429400,"date":"2023-04-25","index":6426,"close":82.29,"high":83.4,"low":82.26,"open":83.27,"volume":13423700},{"timestamp":1682515800,"date":"2023-04-26","index":6427,"close":82.25,"high":82.38,"low":81.21,"open":82.24,"volume":11583500},{"timestamp":1682602200,"date":"2023-04-27","index":6428,"close":83.67,"high":83.86,"low":82.16,"open":82.9,"volume":10013700},{"timestamp":1682688600,"date":"2023-04-28","index":6429,"close":84.3,"high":84.51,"low":83.72,"open":84.48,"volume":8260700},{"timestamp":1682947800,"date":"2023-05-01","index":6430,"close":83.98,"high":84.69,"low":83.9,"open":84.3,"volume":4931100},{"timestamp":1683034200,"date":"2023-05-02","index":6431,"close":82.96,"high":84.05,"low":82.55,"open":83.5,"volume":6875000},{"timestamp":1683120600,"date":"2023-05-03","index":6432,"close":82.7,"high":83.76,"low":82.44,"open":82.62,"volume":7151600},{"timestamp":1683207000,"date":"2023-05-04","index":6433,"close":83.49,"high":83.76,"low":82.64,"open":83,"volume":7290600}]},{"date":"2023-01-12","estimated":1.76,"reported":1.91,"pre":[{"timestamp":1672151400,"date":"2022-12-27","index":6345,"close":74.32,"high":74.74,"low":74.16,"open":74.33,"volume":8974800},{"timestamp":1672237800,"date":"2022-12-28","index":6346,"close":73.06,"high":74.55,"low":72.84,"open":74.19,"volume":10275700},{"timestamp":1672324200,"date":"2022-12-29","index":6347,"close":76,"high":76.04,"low":74.15,"open":74.35,"volume":11142500},{"timestamp":1672410600,"date":"2022-12-30","index":6348,"close":74.49,"high":74.57,"low":73.65,"open":74.29,"volume":7784100},{"timestamp":1672756200,"date":"2023-01-03","index":6349,"close":74.03,"high":75.97,"low":73.77,"open":75.85,"volume":9276200},{"timestamp":1672842600,"date":"2023-01-04","index":6350,"close":76.32,"high":76.61,"low":74.47,"open":74.99,"volume":12316400},{"timestamp":1672929000,"date":"2023-01-05","index":6351,"close":75.73,"high":76.44,"low":75.34,"open":76,"volume":10039200},{"timestamp":1673015400,"date":"2023-01-06","index":6352,"close":78.07,"high":78.74,"low":76.15,"open":76.5,"volume":13744100},{"timestamp":1673274600,"date":"2023-01-09","index":6353,"close":80.31,"high":81.22,"low":80.06,"open":80.56,"volume":22247600},{"timestamp":1673361000,"date":"2023-01-10","index":6354,"close":81.27,"high":81.58,"low":80.46,"open":80.51,"volume":10269000},{"timestamp":1673447400,"date":"2023-01-11","index":6355,"close":81.78,"high":81.89,"low":80.63,"open":81.57,"volume":11771400}],"post":[{"timestamp":1673533800,"date":"2023-01-12","index":6356,"close":87,"high":88.83,"low":84.42,"open":84.96,"volume":36086800},{"timestamp":1673620200,"date":"2023-01-13","index":6357,"close":86.8,"high":87.1,"low":84.9,"open":85.41,"volume":18719900},{"timestamp":1673965800,"date":"2023-01-17","index":6358,"close":88.99,"high":89.73,"low":86.16,"open":86.22,"volume":21850000},{"timestamp":1674052200,"date":"2023-01-18","index":6359,"close":89.47,"high":91.22,"low":89.36,"open":90.48,"volume":19209800},{"timestamp":1674138600,"date":"2023-01-19","index":6360,"close":88.4,"high":90.01,"low":88.26,"open":89.03,"volume":13651100},{"timestamp":1674225000,"date":"2023-01-20","index":6361,"close":91.03,"high":91.03,"low":89.2,"open":90,"volume":14287200},{"timestamp":1674484200,"date":"2023-01-23","index":6362,"close":95.66,"high":95.73,"low":91.72,"open":91.76,"volume":22875100},{"timestamp":1674570600,"date":"2023-01-24","index":6363,"close":94.56,"high":98,"low":91.55,"open":95.79,"volume":11370500},{"timestamp":1674657000,"date":"2023-01-25","index":6364,"close":92.41,"high":93,"low":91.12,"open":92.68,"volume":14147300},{"timestamp":1674743400,"date":"2023-01-26","index":6365,"close":93.45,"high":94.28,"low":92.64,"open":93.89,"volume":15759400},{"timestamp":1674829800,"date":"2023-01-27","index":6366,"close":93.3,"high":94.12,"low":92.24,"open":92.82,"volume":13646600}]},{"date":"2022-10-13","estimated":1.69,"reported":1.79,"pre":[{"timestamp":1664371800,"date":"2022-09-28","index":6283,"close":72.13,"high":72.29,"low":70.7,"open":71.11,"volume":12943600},{"timestamp":1664458200,"date":"2022-09-29","index":6284,"close":69.28,"high":70.68,"low":68.48,"open":70.52,"volume":16120300},{"timestamp":1664544600,"date":"2022-09-30","index":6285,"close":68.56,"high":69.65,"low":67.74,"open":67.81,"volume":10472400},{"timestamp":1664803800,"date":"2022-10-03","index":6286,"close":69.25,"high":69.57,"low":67.65,"open":68.08,"volume":11945100},{"timestamp":1664890200,"date":"2022-10-04","index":6287,"close":72.81,"high":72.93,"low":70.72,"open":70.8,"volume":14900700},{"timestamp":1664976600,"date":"2022-10-05","index":6288,"close":74.48,"high":74.91,"low":72.58,"open":72.92,"volume":14037100},{"timestamp":1665063000,"date":"2022-10-06","index":6289,"close":74.35,"high":74.92,"low":73.86,"open":73.97,"volume":11796800},{"timestamp":1665149400,"date":"2022-10-07","index":6290,"close":69.75,"high":72.03,"low":69.75,"open":71.81,"volume":14758600},{"timestamp":1665408600,"date":"2022-10-10","index":6291,"close":67.44,"high":69.88,"low":67.01,"open":69.85,"volume":16042200},{"timestamp":1665495000,"date":"2022-10-11","index":6292,"close":63.45,"high":64.91,"low":62.62,"open":64.2,"volume":28699300},{"timestamp":1665581400,"date":"2022-10-12","index":6293,"close":64.11,"high":64.23,"low":63.37,"open":63.6,"volume":16468700}],"post":[{"timestamp":1665667800,"date":"2022-10-13","index":6294,"close":66.62,"high":70.2,"low":62.32,"open":63.06,"volume":36639300},{"timestamp":1665754200,"date":"2022-10-14","index":6295,"close":63.92,"high":67.45,"low":63.78,"open":67.26,"volume":19440900},{"timestamp":1666013400,"date":"2022-10-17","index":6296,"close":64.89,"high":65.35,"low":64.04,"open":64.98,"volume":11280100},{"timestamp":1666099800,"date":"2022-10-18","index":6297,"close":63.71,"high":66.11,"low":62.78,"open":65.9,"volume":16656100},{"timestamp":1666186200,"date":"2022-10-19","index":6298,"close":63.66,"high":64.11,"low":62.17,"open":62.74,"volume":12385200},{"timestamp":1666272600,"date":"2022-10-20","index":6299,"close":63.58,"high":65.28,"low":63.38,"open":63.75,"volume":11300900},{"timestamp":1666359000,"date":"2022-10-21","index":6300,"close":63.75,"high":63.78,"low":62.02,"open":62.02,"volume":13699000},{"timestamp":1666618200,"date":"2022-10-24","index":6301,"close":61.29,"high":61.62,"low":59.68,"open":60.58,"volume":25010800},{"timestamp":1666704600,"date":"2022-10-25","index":6302,"close":61.14,"high":61.36,"low":59.51,"open":59.96,"volume":21700600},{"timestamp":1666791000,"date":"2022-10-26","index":6303,"close":60.84,"high":61.98,"low":60.43,"open":60.86,"volume":14006000},{"timestamp":1666877400,"date":"2022-10-27","index":6304,"close":60.95,"high":62.45,"low":60.91,"open":61.85,"volume":12937600}]},{"date":"2022-07-14","estimated":1.51,"reported":1.55,"pre":[{"timestamp":1656423000,"date":"2022-06-28","index":6219,"close":84.34,"high":86.81,"low":84.34,"open":86.15,"volume":8289200},{"timestamp":1656509400,"date":"2022-06-29","index":6220,"close":83.65,"high":84.61,"low":83.33,"open":84.43,"volume":7981300},{"timestamp":1656595800,"date":"2022-06-30","index":6221,"close":81.75,"high":82.22,"low":80.12,"open":81.46,"volume":14201600},{"timestamp":1656682200,"date":"2022-07-01","index":6222,"close":77,"high":79.22,"low":76.18,"open":79.04,"volume":19531700},{"timestamp":1657027800,"date":"2022-07-05","index":6223,"close":76.11,"high":76.15,"low":73.74,"open":74.55,"volume":22253100},{"timestamp":1657114200,"date":"2022-07-06","index":6224,"close":75.56,"high":76.3,"low":73.78,"open":74.29,"volume":11530500},{"timestamp":1657200600,"date":"2022-07-07","index":6225,"close":80.65,"high":80.96,"low":78.34,"open":78.6,"volume":15847800},{"timestamp":1657287000,"date":"2022-07-08","index":6226,"close":81.51,"high":82.16,"low":79.76,"open":79.92,"volume":10004200},{"timestamp":1657546200,"date":"2022-07-11","index":6227,"close":79.11,"high":80.27,"low":78.82,"open":79.77,"volume":9519600},{"timestamp":1657632600,"date":"2022-07-12","index":6228,"close":79.1,"high":81.48,"low":78.93,"open":81.16,"volume":10363700},{"timestamp":1657719000,"date":"2022-07-13","index":6229,"close":81.29,"high":81.72,"low":78.9,"open":79.28,"volume":14706500}],"post":[{"timestamp":1657805400,"date":"2022-07-14","index":6230,"close":83.67,"high":84.04,"low":80.51,"open":82.95,"volume":23377000},{"timestamp":1657891800,"date":"2022-07-15","index":6231,"close":85.63,"high":86.04,"low":83.97,"open":85.58,"volume":14061000},{"timestamp":1658151000,"date":"2022-07-18","index":6232,"close":83.58,"high":86.08,"low":83.37,"open":86.06,"volume":11352500},{"timestamp":1658237400,"date":"2022-07-19","index":6233,"close":86.15,"high":86.47,"low":84.56,"open":85,"volume":10673100},{"timestamp":1658323800,"date":"2022-07-20","index":6234,"close":86.56,"high":86.75,"low":85.11,"open":85.18,"volume":11664800},{"timestamp":1658410200,"date":"2022-07-21","index":6235,"close":87.79,"high":87.8,"low":86.4,"open":86.68,"volume":7135000},{"timestamp":1658496600,"date":"2022-07-22","index":6236,"close":86.32,"high":87.73,"low":85.8,"open":87.41,"volume":8612100},{"timestamp":1658755800,"date":"2022-07-25","index":6237,"close":86.3,"high":86.7,"low":85.63,"open":86.3,"volume":5960900},{"timestamp":1658842200,"date":"2022-07-26","index":6238,"close":84.42,"high":85.2,"low":83.85,"open":84.76,"volume":6977700},{"timestamp":1658928600,"date":"2022-07-27","index":6239,"close":87.63,"high":87.9,"low":85.31,"open":85.31,"volume":9399500},{"timestamp":1659015000,"date":"2022-07-28","index":6240,"close":88.61,"high":88.62,"low":86.45,"open":87.13,"volume":10668200}]},{"date":"2022-04-14","estimated":1.33,"reported":1.39,"pre":[{"timestamp":1648647000,"date":"2022-03-30","index":6158,"close":106.73,"high":109.34,"low":106.51,"open":107.79,"volume":15456300},{"timestamp":1648733400,"date":"2022-03-31","index":6159,"close":104.26,"high":107.15,"low":104.19,"open":106.96,"volume":13021600},{"timestamp":1648819800,"date":"2022-04-01","index":6160,"close":102.79,"high":105.95,"low":102.21,"open":105.77,"volume":12085100},{"timestamp":1649079000,"date":"2022-04-04","index":6161,"close":104.79,"high":105.57,"low":103.28,"open":104.02,"volume":9077200},{"timestamp":1649165400,"date":"2022-04-05","index":6162,"close":102.5,"high":104.6,"low":102.11,"open":104.48,"volume":12291000},{"timestamp":1649251800,"date":"2022-04-06","index":6163,"close":101.18,"high":102.14,"low":99.72,"open":100.42,"volume":14902600},{"timestamp":1649338200,"date":"2022-04-07","index":6164,"close":100.52,"high":101.23,"low":99.65,"open":100.42,"volume":12431000},{"timestamp":1649424600,"date":"2022-04-08","index":6165,"close":99.29,"high":100.7,"low":99.12,"open":100.62,"volume":11796200},{"timestamp":1649683800,"date":"2022-04-11","index":6166,"close":97.57,"high":98.38,"low":96.91,"open":98.22,"volume":12480500},{"timestamp":1649770200,"date":"2022-04-12","index":6167,"close":97.44,"high":100.15,"low":97.44,"open":100,"volume":13291500},{"timestamp":1649856600,"date":"2022-04-13","index":6168,"close":101.5,"high":102.22,"low":99.5,"open":99.8,"volume":15776800}],"post":[{"timestamp":1649943000,"date":"2022-04-14","index":6169,"close":98.36,"high":104.5,"low":98.33,"open":104,"volume":17828500},{"timestamp":1650288600,"date":"2022-04-18","index":6170,"close":98.77,"high":99.84,"low":97.47,"open":97.95,"volume":10277400},{"timestamp":1650375000,"date":"2022-04-19","index":6171,"close":99.45,"high":99.45,"low":97.71,"open":98.44,"volume":10103000},{"timestamp":1650461400,"date":"2022-04-20","index":6172,"close":99.01,"high":101,"low":98.9,"open":100.4,"volume":8596900},{"timestamp":1650547800,"date":"2022-04-21","index":6173,"close":97.66,"high":100.65,"low":97.41,"open":99.75,"volume":13038500},{"timestamp":1650634200,"date":"2022-04-22","index":6174,"close":95.68,"high":97.79,"low":95.36,"open":97.03,"volume":11650100},{"timestamp":1650893400,"date":"2022-04-25","index":6175,"close":96.24,"high":96.28,"low":94.45,"open":95.05,"volume":10654400},{"timestamp":1650979800,"date":"2022-04-26","index":6176,"close":92.77,"high":95.02,"low":92.77,"open":94.94,"volume":14176000},{"timestamp":1651066200,"date":"2022-04-27","index":6177,"close":90.26,"high":92.69,"low":90.22,"open":91.84,"volume":15846300},{"timestamp":1651152600,"date":"2022-04-28","index":6178,"close":95.22,"high":96.2,"low":91.78,"open":92.16,"volume":15176200},{"timestamp":1651239000,"date":"2022-04-29","index":6179,"close":92.93,"high":95.59,"low":92.77,"open":93.18,"volume":10629300}]},{"date":"2022-01-28","estimated":1.14,"reported":1.15,"pre":[{"timestamp":1641997800,"date":"2022-01-12","index":6105,"close":132.23,"high":132.92,"low":130.22,"open":130.5,"volume":16389200},{"timestamp":1642084200,"date":"2022-01-13","index":6106,"close":139.19,"high":145,"low":138.92,"open":140.75,"volume":52020000},{"timestamp":1642170600,"date":"2022-01-14","index":6107,"close":140.66,"high":143.88,"low":136.09,"open":136.09,"volume":28255300},{"timestamp":1642516200,"date":"2022-01-18","index":6108,"close":133.83,"high":137.18,"low":133.29,"open":136.75,"volume":15191400},{"timestamp":1642602600,"date":"2022-01-19","index":6109,"close":131.01,"high":135.9,"low":130.94,"open":134.62,"volume":11155100},{"timestamp":1642689000,"date":"2022-01-20","index":6110,"close":128.33,"high":132.75,"low":128.2,"open":131.92,"volume":11421900},{"timestamp":1642775400,"date":"2022-01-21","index":6111,"close":124.53,"high":127.98,"low":124.27,"open":127.08,"volume":15573700},{"timestamp":1643034600,"date":"2022-01-24","index":6112,"close":125.96,"high":126.07,"low":120.13,"open":123.77,"volume":17083400},{"timestamp":1643121000,"date":"2022-01-25","index":6113,"close":122.48,"high":125.82,"low":121.7,"open":125.49,"volume":11370500},{"timestamp":1643207400,"date":"2022-01-26","index":6114,"close":123.08,"high":126.67,"low":121.89,"open":125.38,"volume":13592100},{"timestamp":1643293800,"date":"2022-01-27","index":6115,"close":116.38,"high":124.14,"low":116.03,"open":124,"volume":18599800}],"post":[{"timestamp":1643380200,"date":"2022-01-28","index":6116,"close":117.61,"high":119.6,"low":114.19,"open":118.71,"volume":14005900},{"timestamp":1643639400,"date":"2022-01-31","index":6117,"close":122.63,"high":122.77,"low":118.81,"open":119.52,"volume":10189100},{"timestamp":1643725800,"date":"2022-02-01","index":6118,"close":123.05,"high":123.24,"low":120.1,"open":122.9,"volume":6956300},{"timestamp":1643812200,"date":"2022-02-02","index":6119,"close":124.15,"high":126.47,"low":122.55,"open":126.23,"volume":8562900},{"timestamp":1643898600,"date":"2022-02-03","index":6120,"close":119.84,"high":123.88,"low":119.25,"open":121.45,"volume":9926800},{"timestamp":1643985000,"date":"2022-02-04","index":6121,"close":121.02,"high":121.83,"low":119.39,"open":120.44,"volume":5743200},{"timestamp":1644244200,"date":"2022-02-07","index":6122,"close":122.31,"high":124.1,"low":121.88,"open":122.56,"volume":6562900},{"timestamp":1644330600,"date":"2022-02-08","index":6123,"close":123.71,"high":123.86,"low":121.61,"open":122,"volume":7036200},{"timestamp":1644417000,"date":"2022-02-09","index":6124,"close":125.52,"high":125.55,"low":122.76,"open":124.88,"volume":10979700},{"timestamp":1644503400,"date":"2022-02-10","index":6125,"close":124.71,"high":128.66,"low":124.36,"open":124.8,"volume":10474900},{"timestamp":1644589800,"date":"2022-02-11","index":6126,"close":121.01,"high":126.58,"low":120.45,"open":125.5,"volume":9845700}]},{"date":"2021-10-14","estimated":1.04,"reported":1.08,"pre":[{"timestamp":1632922200,"date":"2021-09-29","index":6032,"close":111.62,"high":112.85,"low":111.02,"open":112.3,"volume":6522400},{"timestamp":1633008600,"date":"2021-09-30","index":6033,"close":111.65,"high":113.35,"low":111.65,"open":112.43,"volume":6433400},{"timestamp":1633095000,"date":"2021-10-01","index":6034,"close":111.56,"high":112.3,"low":110.3,"open":112,"volume":5315200},{"timestamp":1633354200,"date":"2021-10-04","index":6035,"close":109.02,"high":111.43,"low":108.52,"open":111,"volume":8514500},{"timestamp":1633440600,"date":"2021-10-05","index":6036,"close":109.26,"high":110.35,"low":109.22,"open":109.8,"volume":8039600},{"timestamp":1633527000,"date":"2021-10-06","index":6037,"close":109.34,"high":109.52,"low":107.58,"open":108.44,"volume":7553600},{"timestamp":1633613400,"date":"2021-10-07","index":6038,"close":110.83,"high":111.71,"low":110.49,"open":111,"volume":7821900},{"timestamp":1633699800,"date":"2021-10-08","index":6039,"close":110.04,"high":111.07,"low":109.51,"open":110.98,"volume":5143400},{"timestamp":1633959000,"date":"2021-10-11","index":6040,"close":110.26,"high":111.71,"low":109.9,"open":110.08,"volume":5318500},{"timestamp":1634045400,"date":"2021-10-12","index":6041,"close":109.2,"high":111.03,"low":108.56,"open":110.47,"volume":9294600},{"timestamp":1634131800,"date":"2021-10-13","index":6042,"close":109.98,"high":110.05,"low":108.95,"open":109.32,"volume":7845100}],"post":[{"timestamp":1634218200,"date":"2021-10-14","index":6043,"close":112.56,"high":114.74,"low":111.16,"open":114.14,"volume":16930500},{"timestamp":1634304600,"date":"2021-10-15","index":6044,"close":114.86,"high":114.95,"low":112.96,"open":114.78,"volume":11558800},{"timestamp":1634563800,"date":"2021-10-18","index":6045,"close":115.34,"high":115.35,"low":113.42,"open":113.42,"volume":6773800},{"timestamp":1634650200,"date":"2021-10-19","index":6046,"close":116.96,"high":116.98,"low":115.63,"open":115.8,"volume":5406100},{"timestamp":1634736600,"date":"2021-10-20","index":6047,"close":115.59,"high":117.03,"low":115.55,"open":116.88,"volume":8205800},{"timestamp":1634823000,"date":"2021-10-21","index":6048,"close":116.29,"high":116.35,"low":114.61,"open":115.01,"volume":4640300},{"timestamp":1634909400,"date":"2021-10-22","index":6049,"close":114.23,"high":117.15,"low":114.23,"open":116.24,"volume":6283000},{"timestamp":1635168600,"date":"2021-10-25","index":6050,"close":113.64,"high":114.55,"low":113.11,"open":114.4,"volume":6667700},{"timestamp":1635255000,"date":"2021-10-26","index":6051,"close":114.18,"high":115.3,"low":113.72,"open":114.94,"volume":4852300},{"timestamp":1635341400,"date":"2021-10-27","index":6052,"close":113.75,"high":115.06,"low":113.71,"open":114.03,"volume":5394500},{"timestamp":1635427800,"date":"2021-10-28","index":6053,"close":116.01,"high":116.02,"low":113.54,"open":113.66,"volume":5714300}]},{"date":"2021-07-15","estimated":0.93,"reported":0.93,"pre":[{"timestamp":1624973400,"date":"2021-06-29","index":5968,"close":120.23,"high":120.29,"low":118.42,"open":119.4,"volume":7874900},{"timestamp":1625059800,"date":"2021-06-30","index":5969,"close":120.16,"high":120.76,"low":119.01,"open":120.16,"volume":7936400},{"timestamp":1625146200,"date":"2021-07-01","index":5970,"close":118.42,"high":120.21,"low":118.03,"open":120.1,"volume":8295600},{"timestamp":1625232600,"date":"2021-07-02","index":5971,"close":118.91,"high":119.18,"low":118.41,"open":118.75,"volume":5144300},{"timestamp":1625578200,"date":"2021-07-06","index":5972,"close":120.05,"high":120.96,"low":118.22,"open":119.85,"volume":7181500},{"timestamp":1625664600,"date":"2021-07-07","index":5973,"close":118.25,"high":121.05,"low":118.21,"open":120.64,"volume":7391800},{"timestamp":1625751000,"date":"2021-07-08","index":5974,"close":117.87,"high":118.28,"low":115.38,"open":115.87,"volume":7565400},{"timestamp":1625837400,"date":"2021-07-09","index":5975,"close":120.56,"high":120.79,"low":117.62,"open":118,"volume":8374200},{"timestamp":1626096600,"date":"2021-07-12","index":5976,"close":122.63,"high":122.73,"low":119.52,"open":121.19,"volume":10668700},{"timestamp":1626183000,"date":"2021-07-13","index":5977,"close":123.9,"high":125.48,"low":122.13,"open":123.19,"volume":13460200},{"timestamp":1626269400,"date":"2021-07-14","index":5978,"close":124.39,"high":125.78,"low":124.07,"open":125.15,"volume":10587700}],"post":[{"timestamp":1626355800,"date":"2021-07-15","index":5979,"close":117.53,"high":120.7,"low":116.87,"open":120.12,"volume":23734500},{"timestamp":1626442200,"date":"2021-07-16","index":5980,"close":115.74,"high":118.99,"low":115.17,"open":118.75,"volume":12110000},{"timestamp":1626701400,"date":"2021-07-19","index":5981,"close":115.35,"high":115.62,"low":113.23,"open":114,"volume":9230200},{"timestamp":1626787800,"date":"2021-07-20","index":5982,"close":116.4,"high":116.87,"low":114.43,"open":115.88,"volume":7108000},{"timestamp":1626874200,"date":"2021-07-21","index":5983,"close":117.87,"high":117.87,"low":115.93,"open":116.23,"volume":5564700},{"timestamp":1626960600,"date":"2021-07-22","index":5984,"close":116.56,"high":118.09,"low":116.21,"open":118.09,"volume":5746500},{"timestamp":1627047000,"date":"2021-07-23","index":5985,"close":116.79,"high":117.65,"low":115.33,"open":117.65,"volume":5773900},{"timestamp":1627306200,"date":"2021-07-26","index":5986,"close":115.65,"high":116.1,"low":114.87,"open":115.79,"volume":6440600},{"timestamp":1627392600,"date":"2021-07-27","index":5987,"close":113.54,"high":115.4,"low":112.05,"open":115.32,"volume":11127500},{"timestamp":1627479000,"date":"2021-07-28","index":5988,"close":115.07,"high":115.51,"low":113.88,"open":113.94,"volume":6819700},{"timestamp":1627565400,"date":"2021-07-29","index":5989,"close":116.15,"high":117.11,"low":115.61,"open":116,"volume":7162000}]},{"date":"2021-04-15","estimated":0.94,"reported":0.96,"pre":[{"timestamp":1617111000,"date":"2021-03-30","index":5905,"close":115.07,"high":116.09,"low":114.29,"open":115.28,"volume":8206200},{"timestamp":1617197400,"date":"2021-03-31","index":5906,"close":118.28,"high":118.36,"low":115.56,"open":115.79,"volume":9806500},{"timestamp":1617283800,"date":"2021-04-01","index":5907,"close":124.8,"high":124.88,"low":121.64,"open":122.81,"volume":17904000},{"timestamp":1617629400,"date":"2021-04-05","index":5908,"close":124.5,"high":127.4,"low":122.68,"open":127.07,"volume":14113900},{"timestamp":1617715800,"date":"2021-04-06","index":5909,"close":122.44,"high":124.01,"low":121.54,"open":124,"volume":13042300},{"timestamp":1617802200,"date":"2021-04-07","index":5910,"close":119.89,"high":122.61,"low":119.84,"open":122.44,"volume":11193200},{"timestamp":1617888600,"date":"2021-04-08","index":5911,"close":123.43,"high":123.82,"low":121.38,"open":121.38,"volume":10226700},{"timestamp":1617975000,"date":"2021-04-09","index":5912,"close":122.8,"high":123.44,"low":121.7,"open":122.75,"volume":8315200},{"timestamp":1618234200,"date":"2021-04-12","index":5913,"close":120.9,"high":122.46,"low":119.24,"open":122.21,"volume":9868400},{"timestamp":1618320600,"date":"2021-04-13","index":5914,"close":121.27,"high":122.9,"low":120.35,"open":122.4,"volume":8384800},{"timestamp":1618407000,"date":"2021-04-14","index":5915,"close":120.84,"high":122.43,"low":120.5,"open":121.99,"volume":9521900}],"post":[{"timestamp":1618493400,"date":"2021-04-15","index":5916,"close":118.35,"high":122,"low":116.56,"open":121.7,"volume":18709100},{"timestamp":1618579800,"date":"2021-04-16","index":5917,"close":118.84,"high":120.6,"low":117.85,"open":119.19,"volume":9512100},{"timestamp":1618839000,"date":"2021-04-19","index":5918,"close":115.4,"high":118.88,"low":115.2,"open":118,"volume":12630300},{"timestamp":1618925400,"date":"2021-04-20","index":5919,"close":114.95,"high":116.78,"low":114.55,"open":116.05,"volume":9299200},{"timestamp":1619011800,"date":"2021-04-21","index":5920,"close":117.4,"high":117.49,"low":113.77,"open":114.5,"volume":8472200},{"timestamp":1619098200,"date":"2021-04-22","index":5921,"close":115.32,"high":117.5,"low":114.41,"open":117.5,"volume":7411800},{"timestamp":1619184600,"date":"2021-04-23","index":5922,"close":118.64,"high":118.72,"low":115.93,"open":116.58,"volume":8380300},{"timestamp":1619443800,"date":"2021-04-26","index":5923,"close":121.52,"high":121.54,"low":119.4,"open":120,"volume":8444000},{"timestamp":1619530200,"date":"2021-04-27","index":5924,"close":121.27,"high":121.65,"low":119.89,"open":121.5,"volume":5491800},{"timestamp":1619616600,"date":"2021-04-28","index":5925,"close":119.66,"high":120.42,"low":118.73,"open":120,"volume":6476500},{"timestamp":1619703000,"date":"2021-04-29","index":5926,"close":119.1,"high":120.83,"low":117.61,"open":120.72,"volume":8831800}]},{"date":"2021-01-14","estimated":0.95,"reported":0.97,"pre":[{"timestamp":1609252200,"date":"2020-12-29","index":5843,"close":105.56,"high":107.15,"low":105.22,"open":107,"volume":4602400},{"timestamp":1609338600,"date":"2020-12-30","index":5844,"close":108.9,"high":109.7,"low":107.4,"open":107.7,"volume":9571800},{"timestamp":1609425000,"date":"2020-12-31","index":5845,"close":109.04,"high":109.67,"low":108.44,"open":109.66,"volume":4909500},{"timestamp":1609770600,"date":"2021-01-04","index":5846,"close":111.7,"high":114.1,"low":110.45,"open":111.47,"volume":11262100},{"timestamp":1609857000,"date":"2021-01-05","index":5847,"close":112.77,"high":114.95,"low":112.01,"open":112.41,"volume":10583600},{"timestamp":1609943400,"date":"2021-01-06","index":5848,"close":115.61,"high":116.39,"low":112.55,"open":113.85,"volume":10609300},{"timestamp":1610029800,"date":"2021-01-07","index":5849,"close":121.43,"high":122.94,"low":117.59,"open":119.34,"volume":13556100},{"timestamp":1610116200,"date":"2021-01-08","index":5850,"close":118.69,"high":126.29,"low":116.98,"open":125.91,"volume":18976800},{"timestamp":1610375400,"date":"2021-01-11","index":5851,"close":122.6,"high":123.6,"low":118.8,"open":119.74,"volume":12006800},{"timestamp":1610461800,"date":"2021-01-12","index":5852,"close":123,"high":125.2,"low":121.68,"open":125.16,"volume":14163200},{"timestamp":1610548200,"date":"2021-01-13","index":5853,"close":119.23,"high":124.8,"low":118,"open":124.4,"volume":20650500}],"post":[{"timestamp":1610634600,"date":"2021-01-14","index":5854,"close":126.45,"high":134.65,"low":121.67,"open":123.45,"volume":37125400},{"timestamp":1610721000,"date":"2021-01-15","index":5855,"close":125.23,"high":128.54,"low":123.21,"open":128.47,"volume":17343100},{"timestamp":1611066600,"date":"2021-01-19","index":5856,"close":131.3,"high":134.05,"low":128.44,"open":130.59,"volume":20443800},{"timestamp":1611153000,"date":"2021-01-20","index":5857,"close":130.64,"high":136.13,"low":130.1,"open":135.19,"volume":17360700},{"timestamp":1611239400,"date":"2021-01-21","index":5858,"close":134.16,"high":135.4,"low":132.34,"open":133.25,"volume":15460100},{"timestamp":1611325800,"date":"2021-01-22","index":5859,"close":129.14,"high":131.25,"low":128.81,"open":130.04,"volume":19163200},{"timestamp":1611585000,"date":"2021-01-25","index":5860,"close":130.52,"high":132.17,"low":127.35,"open":131.83,"volume":20469300},{"timestamp":1611671400,"date":"2021-01-26","index":5861,"close":126.65,"high":129.32,"low":126.25,"open":129.05,"volume":17084600},{"timestamp":1611757800,"date":"2021-01-27","index":5862,"close":121.74,"high":125.1,"low":121.5,"open":124.95,"volume":16732700},{"timestamp":1611844200,"date":"2021-01-28","index":5863,"close":125.83,"high":127.58,"low":123.58,"open":124.5,"volume":14148100},{"timestamp":1611930600,"date":"2021-01-29","index":5864,"close":121.52,"high":124.36,"low":120.55,"open":124,"volume":15169200}]},{"date":"2020-10-15","estimated":0.77,"reported":0.9,"pre":[{"timestamp":1601472600,"date":"2020-09-30","index":5781,"close":81.07,"high":81.94,"low":80.57,"open":80.59,"volume":5878900},{"timestamp":1601559000,"date":"2020-10-01","index":5782,"close":82.62,"high":82.72,"low":81.74,"open":82.06,"volume":6253800},{"timestamp":1601645400,"date":"2020-10-02","index":5783,"close":80.8,"high":82.2,"low":80.61,"open":80.71,"volume":6145900},{"timestamp":1601904600,"date":"2020-10-05","index":5784,"close":84.54,"high":84.63,"low":81.55,"open":81.55,"volume":10129100},{"timestamp":1601991000,"date":"2020-10-06","index":5785,"close":83.12,"high":84.45,"low":82.77,"open":83.77,"volume":7795600},{"timestamp":1602077400,"date":"2020-10-07","index":5786,"close":86.92,"high":87,"low":84.78,"open":84.78,"volume":11446400},{"timestamp":1602163800,"date":"2020-10-08","index":5787,"close":87.8,"high":88.86,"low":86.52,"open":88.86,"volume":10920800},{"timestamp":1602250200,"date":"2020-10-09","index":5788,"close":88.78,"high":88.8,"low":87.64,"open":88.34,"volume":7608800},{"timestamp":1602509400,"date":"2020-10-12","index":5789,"close":90.91,"high":91.27,"low":88.68,"open":89.12,"volume":10022000},{"timestamp":1602595800,"date":"2020-10-13","index":5790,"close":89.64,"high":90.65,"low":89.43,"open":90.5,"volume":8247000},{"timestamp":1602682200,"date":"2020-10-14","index":5791,"close":88.6,"high":89.88,"low":88.27,"open":89.65,"volume":8159000}],"post":[{"timestamp":1602768600,"date":"2020-10-15","index":5792,"close":88.15,"high":89.49,"low":87.19,"open":87.29,"volume":10327900},{"timestamp":1602855000,"date":"2020-10-16","index":5793,"close":86.7,"high":88.59,"low":86.44,"open":88.55,"volume":7457200},{"timestamp":1603114200,"date":"2020-10-19","index":5794,"close":87.56,"high":89.62,"low":87.29,"open":88.34,"volume":7994500},{"timestamp":1603200600,"date":"2020-10-20","index":5795,"close":88.26,"high":88.98,"low":87.77,"open":87.79,"volume":7357600},{"timestamp":1603287000,"date":"2020-10-21","index":5796,"close":87.64,"high":88.87,"low":87.57,"open":88,"volume":7387600},{"timestamp":1603373400,"date":"2020-10-22","index":5797,"close":88.21,"high":88.94,"low":87.88,"open":88.44,"volume":5656200},{"timestamp":1603459800,"date":"2020-10-23","index":5798,"close":88.31,"high":88.45,"low":87.43,"open":88.25,"volume":4165400},{"timestamp":1603719000,"date":"2020-10-26","index":5799,"close":86.73,"high":87.78,"low":85.77,"open":87.21,"volume":5568000},{"timestamp":1603805400,"date":"2020-10-27","index":5800,"close":86.71,"high":87.22,"low":85.98,"open":86.96,"volume":5315800},{"timestamp":1603891800,"date":"2020-10-28","index":5801,"close":83.85,"high":85.41,"low":83.84,"open":85.15,"volume":8727300},{"timestamp":1603978200,"date":"2020-10-29","index":5802,"close":84.89,"high":85.33,"low":84.02,"open":84.27,"volume":5845600}]},{"date":"2020-07-16","estimated":0.77,"reported":0.78,"pre":[{"timestamp":1593523800,"date":"2020-06-30","index":5717,"close":56.77,"high":56.99,"low":56.19,"open":56.25,"volume":7158700},{"timestamp":1593610200,"date":"2020-07-01","index":5718,"close":56.82,"high":57.47,"low":56.76,"open":56.97,"volume":6866500},{"timestamp":1593696600,"date":"2020-07-02","index":5719,"close":58.62,"high":59.07,"low":57.95,"open":57.95,"volume":10021200},{"timestamp":1594042200,"date":"2020-07-06","index":5720,"close":61.88,"high":62.13,"low":60.56,"open":60.67,"volume":12725600},{"timestamp":1594128600,"date":"2020-07-07","index":5721,"close":60.71,"high":61.5,"low":60.68,"open":61.26,"volume":6672300},{"timestamp":1594215000,"date":"2020-07-08","index":5722,"close":62.59,"high":62.74,"low":61.5,"open":61.64,"volume":8721900},{"timestamp":1594301400,"date":"2020-07-09","index":5723,"close":64.78,"high":64.97,"low":62.89,"open":62.95,"volume":16903300},{"timestamp":1594387800,"date":"2020-07-10","index":5724,"close":63.85,"high":64.56,"low":63.19,"open":64.47,"volume":10700000},{"timestamp":1594647000,"date":"2020-07-13","index":5725,"close":65.07,"high":67.08,"low":64.98,"open":65.2,"volume":16667700},{"timestamp":1594733400,"date":"2020-07-14","index":5726,"close":66.96,"high":67.03,"low":65.33,"open":66,"volume":10482700},{"timestamp":1594819800,"date":"2020-07-15","index":5727,"close":66.06,"high":67.21,"low":65.16,"open":67.18,"volume":12432500}],"post":[{"timestamp":1594906200,"date":"2020-07-16","index":5728,"close":66.59,"high":66.63,"low":64.32,"open":65.38,"volume":15709400},{"timestamp":1594992600,"date":"2020-07-17","index":5729,"close":66.4,"high":68,"low":66.37,"open":67.31,"volume":11716600},{"timestamp":1595251800,"date":"2020-07-20","index":5730,"close":66.89,"high":66.98,"low":65.8,"open":66.7,"volume":6357300},{"timestamp":1595338200,"date":"2020-07-21","index":5731,"close":67.81,"high":69.25,"low":67.71,"open":68.84,"volume":10619700},{"timestamp":1595424600,"date":"2020-07-22","index":5732,"close":68.53,"high":68.9,"low":68.03,"open":68.1,"volume":7366100},{"timestamp":1595511000,"date":"2020-07-23","index":5733,"close":67.37,"high":68.5,"low":66.75,"open":68.26,"volume":8559500},{"timestamp":1595597400,"date":"2020-07-24","index":5734,"close":73.9,"high":76.89,"low":71.35,"open":71.4,"volume":41226800},{"timestamp":1595856600,"date":"2020-07-27","index":5735,"close":83.25,"high":83.4,"low":80.43,"open":81.36,"volume":39899200},{"timestamp":1595943000,"date":"2020-07-28","index":5736,"close":76.92,"high":79.58,"low":76.49,"open":79.35,"volume":31500100},{"timestamp":1596029400,"date":"2020-07-29","index":5737,"close":82.67,"high":83.37,"low":77.06,"open":77.11,"volume":28304000},{"timestamp":1596115800,"date":"2020-07-30","index":5738,"close":79.93,"high":81.28,"low":78.61,"open":80.01,"volume":16820300}]},{"date":"2020-04-16","estimated":0.73,"reported":0.75,"pre":[{"timestamp":1585661400,"date":"2020-03-31","index":5654,"close":47.79,"high":49.03,"low":47.66,"open":47.8,"volume":9595700},{"timestamp":1585747800,"date":"2020-04-01","index":5655,"close":46.51,"high":47.56,"low":46.3,"open":46.83,"volume":8755200},{"timestamp":1585834200,"date":"2020-04-02","index":5656,"close":48.13,"high":48.22,"low":46.61,"open":46.92,"volume":6174700},{"timestamp":1585920600,"date":"2020-04-03","index":5657,"close":47.06,"high":48.15,"low":46.78,"open":47.79,"volume":5486200},{"timestamp":1586179800,"date":"2020-04-06","index":5658,"close":49.97,"high":50.1,"low":48.51,"open":48.63,"volume":7370300},{"timestamp":1586266200,"date":"2020-04-07","index":5659,"close":49.72,"high":51.32,"low":49.66,"open":51.29,"volume":6568700},{"timestamp":1586352600,"date":"2020-04-08","index":5660,"close":50.27,"high":50.6,"low":49.54,"open":50.21,"volume":6325900},{"timestamp":1586439000,"date":"2020-04-09","index":5661,"close":48.33,"high":50.66,"low":47.72,"open":50.28,"volume":12274000},{"timestamp":1586784600,"date":"2020-04-13","index":5662,"close":48.75,"high":49.09,"low":47.96,"open":48.74,"volume":9873200},{"timestamp":1586871000,"date":"2020-04-14","index":5663,"close":50.63,"high":51.27,"low":49.95,"open":50,"volume":11068800},{"timestamp":1586957400,"date":"2020-04-15","index":5664,"close":49.66,"high":49.97,"low":49.04,"open":49.76,"volume":9398100}],"post":[{"timestamp":1587043800,"date":"2020-04-16","index":5665,"close":52.4,"high":53.14,"low":51.68,"open":51.81,"volume":18615900},{"timestamp":1587130200,"date":"2020-04-17","index":5666,"close":53.69,"high":54.19,"low":53,"open":54.13,"volume":11288500},{"timestamp":1587389400,"date":"2020-04-20","index":5667,"close":52.59,"high":53.82,"low":52.56,"open":53,"volume":9901700},{"timestamp":1587475800,"date":"2020-04-21","index":5668,"close":51.37,"high":51.81,"low":50.52,"open":51.6,"volume":13102500},{"timestamp":1587562200,"date":"2020-04-22","index":5669,"close":52.95,"high":53.11,"low":52.41,"open":52.48,"volume":8255500},{"timestamp":1587648600,"date":"2020-04-23","index":5670,"close":52.64,"high":53.13,"low":52.26,"open":52.81,"volume":7619900},{"timestamp":1587735000,"date":"2020-04-24","index":5671,"close":52.73,"high":52.89,"low":52,"open":52.6,"volume":5701800},{"timestamp":1587994200,"date":"2020-04-27","index":5672,"close":53.51,"high":53.75,"low":52.97,"open":53.15,"volume":5812300},{"timestamp":1588080600,"date":"2020-04-28","index":5673,"close":52.76,"high":53.73,"low":52.68,"open":53.51,"volume":8561100},{"timestamp":1588167000,"date":"2020-04-29","index":5674,"close":54.48,"high":54.69,"low":53.43,"open":53.75,"volume":8565500},{"timestamp":1588253400,"date":"2020-04-30","index":5675,"close":53.13,"high":54.41,"low":52.96,"open":54.2,"volume":6337900}]},{"date":"2020-01-16","estimated":0.73,"reported":0.73,"pre":[{"timestamp":1577802600,"date":"2019-12-31","index":5592,"close":58.1,"high":58.13,"low":57.46,"open":57.68,"volume":2950200},{"timestamp":1577975400,"date":"2020-01-02","index":5593,"close":60.04,"high":60.12,"low":59.6,"open":59.6,"volume":8432600},{"timestamp":1578061800,"date":"2020-01-03","index":5594,"close":58.06,"high":58.98,"low":58.04,"open":58.97,"volume":10546400},{"timestamp":1578321000,"date":"2020-01-06","index":5595,"close":57.39,"high":57.69,"low":57.13,"open":57.6,"volume":8897200},{"timestamp":1578407400,"date":"2020-01-07","index":5596,"close":58.32,"high":58.6,"low":56.74,"open":57.45,"volume":7444300},{"timestamp":1578493800,"date":"2020-01-08","index":5597,"close":58.75,"high":58.98,"low":58.11,"open":58.19,"volume":5381500},{"timestamp":1578580200,"date":"2020-01-09","index":5598,"close":59.23,"high":59.71,"low":58.7,"open":59.69,"volume":5112700},{"timestamp":1578666600,"date":"2020-01-10","index":5599,"close":58.86,"high":59.7,"low":58.77,"open":59.7,"volume":4807700},{"timestamp":1578925800,"date":"2020-01-13","index":5600,"close":60.06,"high":60.16,"low":59.45,"open":60.15,"volume":6613700},{"timestamp":1579012200,"date":"2020-01-14","index":5601,"close":60.32,"high":60.64,"low":59.92,"open":60.16,"volume":6715200},{"timestamp":1579098600,"date":"2020-01-15","index":5602,"close":58.39,"high":59.7,"low":58.26,"open":59.67,"volume":10075100}],"post":[{"timestamp":1579185000,"date":"2020-01-16","index":5603,"close":58.75,"high":59.69,"low":58.3,"open":59.2,"volume":11215700},{"timestamp":1579271400,"date":"2020-01-17","index":5604,"close":58.58,"high":58.75,"low":58.01,"open":58.64,"volume":8125700},{"timestamp":1579617000,"date":"2020-01-21","index":5605,"close":58.24,"high":59,"low":57.47,"open":57.99,"volume":9873700},{"timestamp":1579703400,"date":"2020-01-22","index":5606,"close":58.35,"high":58.94,"low":58.32,"open":58.9,"volume":8124500},{"timestamp":1579789800,"date":"2020-01-23","index":5607,"close":57.48,"high":58.07,"low":56.62,"open":57.86,"volume":9999200},{"timestamp":1579876200,"date":"2020-01-24","index":5608,"close":57.73,"high":58.14,"low":57.46,"open":58.09,"volume":10402200},{"timestamp":1580135400,"date":"2020-01-27","index":5609,"close":55.26,"high":55.99,"low":55.06,"open":55.62,"volume":9675500},{"timestamp":1580221800,"date":"2020-01-28","index":5610,"close":57.09,"high":57.12,"low":55.48,"open":55.73,"volume":8124400},{"timestamp":1580308200,"date":"2020-01-29","index":5611,"close":57.19,"high":57.52,"low":56.85,"open":57.52,"volume":7693400},{"timestamp":1580394600,"date":"2020-01-30","index":5612,"close":55.8,"high":56.04,"low":55.06,"open":55.08,"volume":10295700},{"timestamp":1580481000,"date":"2020-01-31","index":5613,"close":53.94,"high":55.48,"low":53.6,"open":55.43,"volume":13467200}]},{"date":"2019-11-08","estimated":0.63,"reported":0.62,"pre":[{"timestamp":1571923800,"date":"2019-10-24","index":5546,"close":50.95,"high":51.05,"low":50.23,"open":50.49,"volume":7006600},{"timestamp":1572010200,"date":"2019-10-25","index":5547,"close":51.13,"high":51.23,"low":50.69,"open":50.8,"volume":6303500},{"timestamp":1572269400,"date":"2019-10-28","index":5548,"close":51.31,"high":51.48,"low":51.05,"open":51.4,"volume":7725500},{"timestamp":1572355800,"date":"2019-10-29","index":5549,"close":51.47,"high":51.84,"low":51.44,"open":51.5,"volume":5303900},{"timestamp":1572442200,"date":"2019-10-30","index":5550,"close":51.91,"high":52.06,"low":51.57,"open":51.79,"volume":5198100},{"timestamp":1572528600,"date":"2019-10-31","index":5551,"close":51.63,"high":51.93,"low":51.35,"open":51.89,"volume":5140800},{"timestamp":1572615000,"date":"2019-11-01","index":5552,"close":52.1,"high":52.1,"low":51.7,"open":51.89,"volume":5226600},{"timestamp":1572877800,"date":"2019-11-04","index":5553,"close":53.49,"high":53.79,"low":53.12,"open":53.55,"volume":7233400},{"timestamp":1572964200,"date":"2019-11-05","index":5554,"close":53.55,"high":53.97,"low":53.49,"open":53.63,"volume":5287100},{"timestamp":1573050600,"date":"2019-11-06","index":5555,"close":53.64,"high":53.75,"low":53.1,"open":53.7,"volume":4545100},{"timestamp":1573137000,"date":"2019-11-07","index":5556,"close":53.67,"high":54.37,"low":53.52,"open":53.9,"volume":7890900}],"post":[{"timestamp":1573223400,"date":"2019-11-08","index":5557,"close":52.83,"high":53.53,"low":52.53,"open":53.53,"volume":6558400},{"timestamp":1573482600,"date":"2019-11-11","index":5558,"close":52.6,"high":52.75,"low":52.16,"open":52.39,"volume":4046500},{"timestamp":1573569000,"date":"2019-11-12","index":5559,"close":52.15,"high":52.69,"low":52.03,"open":52.69,"volume":8625100},{"timestamp":1573655400,"date":"2019-11-13","index":5560,"close":52.88,"high":52.94,"low":52.15,"open":52.58,"volume":5336200},{"timestamp":1573741800,"date":"2019-11-14","index":5561,"close":52.48,"high":52.73,"low":52.13,"open":52.5,"volume":5308600},{"timestamp":1573828200,"date":"2019-11-15","index":5562,"close":53.29,"high":53.39,"low":52.88,"open":53.01,"volume":5986400},{"timestamp":1574087400,"date":"2019-11-18","index":5563,"close":53.42,"high":53.96,"low":53.39,"open":53.39,"volume":4774400},{"timestamp":1574173800,"date":"2019-11-19","index":5564,"close":53.76,"high":54.14,"low":53.68,"open":54.05,"volume":4731100},{"timestamp":1574260200,"date":"2019-11-20","index":5565,"close":53.5,"high":53.78,"low":53.21,"open":53.55,"volume":5264800},{"timestamp":1574346600,"date":"2019-11-21","index":5566,"close":52.98,"high":53.51,"low":52.94,"open":53.5,"volume":6037000},{"timestamp":1574433000,"date":"2019-11-22","index":5567,"close":52.79,"high":53.16,"low":52.74,"open":52.92,"volume":4172300}]},{"date":"2019-07-25","estimated":0.41,"reported":0.41,"pre":[{"timestamp":1562765400,"date":"2019-07-10","index":5471,"close":40.71,"high":41.14,"low":40.55,"open":40.83,"volume":7945000},{"timestamp":1562851800,"date":"2019-07-11","index":5472,"close":40.9,"high":41.19,"low":40.83,"open":41.14,"volume":6126600},{"timestamp":1562938200,"date":"2019-07-12","index":5473,"close":41.23,"high":41.27,"low":40.82,"open":41.11,"volume":4695800},{"timestamp":1563197400,"date":"2019-07-15","index":5474,"close":41.82,"high":41.93,"low":41.66,"open":41.75,"volume":5784300},{"timestamp":1563283800,"date":"2019-07-16","index":5475,"close":41.77,"high":41.95,"low":41.57,"open":41.8,"volume":6529500},{"timestamp":1563370200,"date":"2019-07-17","index":5476,"close":41.63,"high":41.91,"low":41.52,"open":41.68,"volume":5514600},{"timestamp":1563456600,"date":"2019-07-18","index":5477,"close":43.19,"high":43.23,"low":42.31,"open":42.52,"volume":11257600},{"timestamp":1563543000,"date":"2019-07-19","index":5478,"close":43.83,"high":44.02,"low":43.07,"open":43.08,"volume":11438800},{"timestamp":1563802200,"date":"2019-07-22","index":5479,"close":44.6,"high":44.88,"low":44.13,"open":44.2,"volume":10035800},{"timestamp":1563888600,"date":"2019-07-23","index":5480,"close":44.42,"high":44.58,"low":44.24,"open":44.54,"volume":6565800},{"timestamp":1563975000,"date":"2019-07-24","index":5481,"close":44.54,"high":44.63,"low":44.24,"open":44.5,"volume":7130400}],"post":[{"timestamp":1564061400,"date":"2019-07-25","index":5482,"close":43.62,"high":44.24,"low":43.62,"open":44.21,"volume":6593900},{"timestamp":1564147800,"date":"2019-07-26","index":5483,"close":43.46,"high":43.89,"low":43.38,"open":43.73,"volume":4399000},{"timestamp":1564407000,"date":"2019-07-29","index":5484,"close":43.94,"high":43.95,"low":43.4,"open":43.52,"volume":4138600},{"timestamp":1564493400,"date":"2019-07-30","index":5485,"close":43.11,"high":43.4,"low":42.77,"open":43.4,"volume":4938500},{"timestamp":1564579800,"date":"2019-07-31","index":5486,"close":42.63,"high":43.17,"low":42.05,"open":43.03,"volume":7592300},{"timestamp":1564666200,"date":"2019-08-01","index":5487,"close":41.87,"high":43.39,"low":41.6,"open":42.75,"volume":9662800},{"timestamp":1564752600,"date":"2019-08-02","index":5488,"close":41.65,"high":41.78,"low":41.01,"open":41.15,"volume":9317000},{"timestamp":1565011800,"date":"2019-08-05","index":5489,"close":39.87,"high":40.52,"low":39.78,"open":40.41,"volume":6668400},{"timestamp":1565098200,"date":"2019-08-06","index":5490,"close":41.26,"high":41.51,"low":40.89,"open":41.18,"volume":8667700},{"timestamp":1565184600,"date":"2019-08-07","index":5491,"close":41.26,"high":41.45,"low":40.8,"open":41.05,"volume":5484700},{"timestamp":1565271000,"date":"2019-08-08","index":5492,"close":41.9,"high":42.18,"low":41.75,"open":41.85,"volume":7795900}]},{"date":"2019-04-19","estimated":0.38,"reported":0.39,"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":"2019-01-22","estimated":0.63,"reported":0.63,"pre":[{"timestamp":1546612200,"date":"2019-01-04","index":5343,"close":34.97,"high":35.03,"low":34.21,"open":34.46,"volume":14178200},{"timestamp":1546871400,"date":"2019-01-07","index":5344,"close":35.23,"high":35.47,"low":34.97,"open":35.01,"volume":6850800},{"timestamp":1546957800,"date":"2019-01-08","index":5345,"close":34.94,"high":35.18,"low":34.64,"open":35.11,"volume":11462600},{"timestamp":1547044200,"date":"2019-01-09","index":5346,"close":35.61,"high":35.96,"low":35.33,"open":35.33,"volume":11770300},{"timestamp":1547130600,"date":"2019-01-10","index":5347,"close":36.42,"high":36.48,"low":35.4,"open":35.46,"volume":7894600},{"timestamp":1547217000,"date":"2019-01-11","index":5348,"close":36.61,"high":36.77,"low":36.24,"open":36.45,"volume":7232700},{"timestamp":1547476200,"date":"2019-01-14","index":5349,"close":35.76,"high":36.19,"low":35.72,"open":36.13,"volume":6146200},{"timestamp":1547562600,"date":"2019-01-15","index":5350,"close":36.04,"high":36.23,"low":35.8,"open":36.04,"volume":10165800},{"timestamp":1547649000,"date":"2019-01-16","index":5351,"close":35.64,"high":36.03,"low":35.64,"open":35.9,"volume":8727400},{"timestamp":1547735400,"date":"2019-01-17","index":5352,"close":36.29,"high":36.55,"low":34.83,"open":34.92,"volume":21916900},{"timestamp":1547821800,"date":"2019-01-18","index":5353,"close":36.84,"high":37.01,"low":36.16,"open":36.24,"volume":12905900}],"post":[{"timestamp":1548167400,"date":"2019-01-22","index":5354,"close":36.37,"high":36.76,"low":36.1,"open":36.5,"volume":13381700},{"timestamp":1548253800,"date":"2019-01-23","index":5355,"close":36.49,"high":36.74,"low":36.24,"open":36.53,"volume":13918600},{"timestamp":1548340200,"date":"2019-01-24","index":5356,"close":37.64,"high":37.64,"low":36.78,"open":36.88,"volume":14094100},{"timestamp":1548426600,"date":"2019-01-25","index":5357,"close":38.14,"high":38.26,"low":37.88,"open":38,"volume":16763700},{"timestamp":1548685800,"date":"2019-01-28","index":5358,"close":37.44,"high":37.66,"low":36.9,"open":36.92,"volume":14086500},{"timestamp":1548772200,"date":"2019-01-29","index":5359,"close":36.33,"high":37.29,"low":36.3,"open":37.29,"volume":10100800},{"timestamp":1548858600,"date":"2019-01-30","index":5360,"close":37.38,"high":37.45,"low":36.29,"open":36.81,"volume":9281600},{"timestamp":1548945000,"date":"2019-01-31","index":5361,"close":37.62,"high":38.1,"low":37.31,"open":37.31,"volume":7633400},{"timestamp":1549031400,"date":"2019-02-01","index":5362,"close":37.57,"high":37.87,"low":37.44,"open":37.75,"volume":6438300},{"timestamp":1549290600,"date":"2019-02-04","index":5363,"close":37.94,"high":38.01,"low":37.38,"open":37.5,"volume":7283800},{"timestamp":1549377000,"date":"2019-02-05","index":5364,"close":38.25,"high":38.27,"low":37.88,"open":37.92,"volume":7314000}]},{"date":"2018-10-18","estimated":0.56,"reported":0.56,"pre":[{"timestamp":1538573400,"date":"2018-10-03","index":5280,"close":43.96,"high":44.24,"low":43.57,"open":44.04,"volume":5631100},{"timestamp":1538659800,"date":"2018-10-04","index":5281,"close":42.43,"high":43.08,"low":41.97,"open":43.07,"volume":7885000},{"timestamp":1538746200,"date":"2018-10-05","index":5282,"close":41.63,"high":42.07,"low":41.17,"open":41.88,"volume":7921400},{"timestamp":1539005400,"date":"2018-10-08","index":5283,"close":40.96,"high":41.17,"low":40.4,"open":40.76,"volume":7761800},{"timestamp":1539091800,"date":"2018-10-09","index":5284,"close":40.9,"high":41.3,"low":40.58,"open":41,"volume":5678700},{"timestamp":1539178200,"date":"2018-10-10","index":5285,"close":39.35,"high":40.44,"low":39.35,"open":40.35,"volume":12853500},{"timestamp":1539264600,"date":"2018-10-11","index":5286,"close":38.94,"high":39.6,"low":38.33,"open":38.5,"volume":10209000},{"timestamp":1539351000,"date":"2018-10-12","index":5287,"close":39.66,"high":40.58,"low":39.19,"open":40.14,"volume":7578600},{"timestamp":1539610200,"date":"2018-10-15","index":5288,"close":38.75,"high":39.59,"low":38.72,"open":39.47,"volume":8209000},{"timestamp":1539696600,"date":"2018-10-16","index":5289,"close":40.01,"high":40.06,"low":39.4,"open":39.84,"volume":10748100},{"timestamp":1539783000,"date":"2018-10-17","index":5290,"close":39.57,"high":40.09,"low":39.18,"open":40,"volume":8173600}],"post":[{"timestamp":1539869400,"date":"2018-10-18","index":5291,"close":38.54,"high":39.95,"low":38.46,"open":39.8,"volume":9555600},{"timestamp":1539955800,"date":"2018-10-19","index":5292,"close":38.45,"high":39.32,"low":38.34,"open":39.16,"volume":11266200},{"timestamp":1540215000,"date":"2018-10-22","index":5293,"close":38.72,"high":39.23,"low":38.54,"open":39.19,"volume":8165700},{"timestamp":1540301400,"date":"2018-10-23","index":5294,"close":38,"high":38.18,"low":37.26,"open":37.42,"volume":12350000},{"timestamp":1540387800,"date":"2018-10-24","index":5295,"close":36.48,"high":37.56,"low":36.43,"open":37.56,"volume":13312400},{"timestamp":1540474200,"date":"2018-10-25","index":5296,"close":37.39,"high":37.55,"low":36.49,"open":36.78,"volume":9927300},{"timestamp":1540560600,"date":"2018-10-26","index":5297,"close":36.67,"high":37.29,"low":36.14,"open":36.55,"volume":11973200},{"timestamp":1540819800,"date":"2018-10-29","index":5298,"close":36.33,"high":37.41,"low":35.97,"open":37.17,"volume":8269300},{"timestamp":1540906200,"date":"2018-10-30","index":5299,"close":37.78,"high":37.8,"low":36.67,"open":36.84,"volume":12106400},{"timestamp":1540992600,"date":"2018-10-31","index":5300,"close":38.1,"high":38.99,"low":38.03,"open":38.69,"volume":12610900},{"timestamp":1541079000,"date":"2018-11-01","index":5301,"close":39.05,"high":39.08,"low":38.39,"open":38.78,"volume":14348600}]},{"date":"2018-07-20","estimated":0.47,"reported":0.47,"pre":[{"timestamp":1530797400,"date":"2018-07-05","index":5217,"close":36.59,"high":36.6,"low":36.24,"open":36.4,"volume":9230900},{"timestamp":1530883800,"date":"2018-07-06","index":5218,"close":37.27,"high":37.35,"low":36.76,"open":36.82,"volume":7251600},{"timestamp":1531143000,"date":"2018-07-09","index":5219,"close":37.83,"high":38.03,"low":37.57,"open":37.87,"volume":7124100},{"timestamp":1531229400,"date":"2018-07-10","index":5220,"close":37.93,"high":37.95,"low":37.47,"open":37.47,"volume":7211500},{"timestamp":1531315800,"date":"2018-07-11","index":5221,"close":36.97,"high":37.35,"low":36.9,"open":37.33,"volume":7316200},{"timestamp":1531402200,"date":"2018-07-12","index":5222,"close":37.31,"high":37.59,"low":37.2,"open":37.33,"volume":5275300},{"timestamp":1531488600,"date":"2018-07-13","index":5223,"close":37.77,"high":37.8,"low":37.48,"open":37.54,"volume":4947500},{"timestamp":1531747800,"date":"2018-07-16","index":5224,"close":37.79,"high":37.89,"low":37.65,"open":37.88,"volume":5399200},{"timestamp":1531834200,"date":"2018-07-17","index":5225,"close":38.04,"high":38.12,"low":37.35,"open":37.5,"volume":6238500},{"timestamp":1531920600,"date":"2018-07-18","index":5226,"close":38.41,"high":38.47,"low":37.88,"open":38.04,"volume":10532200},{"timestamp":1532007000,"date":"2018-07-19","index":5227,"close":39.81,"high":40.39,"low":38.62,"open":39.44,"volume":17762300}],"post":[{"timestamp":1532093400,"date":"2018-07-20","index":5228,"close":40.73,"high":40.85,"low":39.84,"open":39.99,"volume":14481000},{"timestamp":1532352600,"date":"2018-07-23","index":5229,"close":40.74,"high":40.98,"low":40.63,"open":40.82,"volume":6832800},{"timestamp":1532439000,"date":"2018-07-24","index":5230,"close":40.39,"high":41.21,"low":40.38,"open":41.1,"volume":7018300},{"timestamp":1532525400,"date":"2018-07-25","index":5231,"close":40.89,"high":40.9,"low":40.31,"open":40.53,"volume":7725700},{"timestamp":1532611800,"date":"2018-07-26","index":5232,"close":40.82,"high":40.94,"low":40.44,"open":40.7,"volume":8476600},{"timestamp":1532698200,"date":"2018-07-27","index":5233,"close":41.45,"high":41.92,"low":40.94,"open":40.94,"volume":9468500},{"timestamp":1532957400,"date":"2018-07-30","index":5234,"close":41.09,"high":41.52,"low":40.89,"open":41.45,"volume":5174300},{"timestamp":1533043800,"date":"2018-07-31","index":5235,"close":41.21,"high":41.58,"low":41.09,"open":41.26,"volume":4908300},{"timestamp":1533130200,"date":"2018-08-01","index":5236,"close":41.71,"high":41.73,"low":41.32,"open":41.44,"volume":6115000},{"timestamp":1533216600,"date":"2018-08-02","index":5237,"close":41.55,"high":41.65,"low":41,"open":41.1,"volume":4669300},{"timestamp":1533303000,"date":"2018-08-03","index":5238,"close":41.69,"high":41.95,"low":41.56,"open":41.64,"volume":4575200}]},{"date":"2018-04-19","estimated":0.6,"reported":0.59,"pre":[{"timestamp":1522848600,"date":"2018-04-04","index":5153,"close":43.94,"high":43.94,"low":42.35,"open":42.37,"volume":5497100},{"timestamp":1522935000,"date":"2018-04-05","index":5154,"close":43.32,"high":44.23,"low":43.14,"open":44.03,"volume":6115100},{"timestamp":1523021400,"date":"2018-04-06","index":5155,"close":42.42,"high":43.17,"low":42.26,"open":42.88,"volume":5133100},{"timestamp":1523280600,"date":"2018-04-09","index":5156,"close":43.07,"high":44.04,"low":42.91,"open":43.09,"volume":6696400},{"timestamp":1523367000,"date":"2018-04-10","index":5157,"close":43.58,"high":44.22,"low":43.03,"open":43.87,"volume":5682300},{"timestamp":1523453400,"date":"2018-04-11","index":5158,"close":43.38,"high":43.79,"low":43.25,"open":43.25,"volume":4788000},{"timestamp":1523539800,"date":"2018-04-12","index":5159,"close":43.85,"high":43.85,"low":43.05,"open":43.33,"volume":7574700},{"timestamp":1523626200,"date":"2018-04-13","index":5160,"close":42.65,"high":43.74,"low":42.56,"open":43.69,"volume":5749900},{"timestamp":1523885400,"date":"2018-04-16","index":5161,"close":42.87,"high":43.01,"low":42.68,"open":42.81,"volume":5206900},{"timestamp":1523971800,"date":"2018-04-17","index":5162,"close":42.31,"high":42.36,"low":41.77,"open":42.09,"volume":9831100},{"timestamp":1524058200,"date":"2018-04-18","index":5163,"close":41.92,"high":42.26,"low":41.21,"open":42.1,"volume":8947400}],"post":[{"timestamp":1524144600,"date":"2018-04-19","index":5164,"close":39.53,"high":40.08,"low":39.11,"open":39.93,"volume":27527000},{"timestamp":1524231000,"date":"2018-04-20","index":5165,"close":38.95,"high":39.54,"low":38.82,"open":39.37,"volume":15313300},{"timestamp":1524490200,"date":"2018-04-23","index":5166,"close":38.75,"high":39.08,"low":38.53,"open":38.96,"volume":11178300},{"timestamp":1524576600,"date":"2018-04-24","index":5167,"close":38.75,"high":39.21,"low":38.3,"open":39.04,"volume":13004000},{"timestamp":1524663000,"date":"2018-04-25","index":5168,"close":38.17,"high":38.49,"low":38.02,"open":38.36,"volume":12359200},{"timestamp":1524749400,"date":"2018-04-26","index":5169,"close":38.17,"high":38.56,"low":38.08,"open":38.08,"volume":7685800},{"timestamp":1524835800,"date":"2018-04-27","index":5170,"close":38.17,"high":38.74,"low":37.99,"open":38.74,"volume":8276100},{"timestamp":1525095000,"date":"2018-04-30","index":5171,"close":38.45,"high":38.84,"low":38.38,"open":38.69,"volume":7968000},{"timestamp":1525181400,"date":"2018-05-01","index":5172,"close":38.93,"high":38.94,"low":38.26,"open":38.34,"volume":5507000},{"timestamp":1525267800,"date":"2018-05-02","index":5173,"close":37.75,"high":38.6,"low":37.65,"open":38.6,"volume":11522200},{"timestamp":1525354200,"date":"2018-05-03","index":5174,"close":38.1,"high":38.19,"low":37.3,"open":37.55,"volume":7021400}]},{"date":"2018-01-18","estimated":0.62,"reported":0.64,"pre":[{"timestamp":1514903400,"date":"2018-01-02","index":5090,"close":41.02,"high":41.05,"low":40.42,"open":40.51,"volume":4984000},{"timestamp":1514989800,"date":"2018-01-03","index":5091,"close":41.71,"high":41.81,"low":41.44,"open":41.59,"volume":6963200},{"timestamp":1515076200,"date":"2018-01-04","index":5092,"close":41.49,"high":42,"low":41.45,"open":41.92,"volume":4876600},{"timestamp":1515162600,"date":"2018-01-05","index":5093,"close":42.46,"high":42.57,"low":41.79,"open":41.89,"volume":5330800},{"timestamp":1515421800,"date":"2018-01-08","index":5094,"close":42.44,"high":42.48,"low":42.19,"open":42.4,"volume":3538200},{"timestamp":1515508200,"date":"2018-01-09","index":5095,"close":42.18,"high":42.5,"low":42.13,"open":42.49,"volume":5729900},{"timestamp":1515594600,"date":"2018-01-10","index":5096,"close":41.3,"high":41.45,"low":40.72,"open":41.35,"volume":7102700},{"timestamp":1515681000,"date":"2018-01-11","index":5097,"close":41.03,"high":41.4,"low":40.95,"open":41.22,"volume":5701800},{"timestamp":1515767400,"date":"2018-01-12","index":5098,"close":41.19,"high":41.3,"low":40.76,"open":41.04,"volume":5028000},{"timestamp":1516113000,"date":"2018-01-16","index":5099,"close":42.23,"high":42.35,"low":41.81,"open":42.01,"volume":9081600},{"timestamp":1516199400,"date":"2018-01-17","index":5100,"close":43.13,"high":43.27,"low":42.5,"open":42.66,"volume":7117700}],"post":[{"timestamp":1516285800,"date":"2018-01-18","index":5101,"close":44.57,"high":44.85,"low":43.5,"open":43.86,"volume":11866200},{"timestamp":1516372200,"date":"2018-01-19","index":5102,"close":44.67,"high":45.54,"low":44.58,"open":45.07,"volume":6543700},{"timestamp":1516631400,"date":"2018-01-22","index":5103,"close":46.38,"high":46.4,"low":45.94,"open":46,"volume":8335800},{"timestamp":1516717800,"date":"2018-01-23","index":5104,"close":46.28,"high":46.57,"low":46.06,"open":46.48,"volume":5659600},{"timestamp":1516804200,"date":"2018-01-24","index":5105,"close":45.33,"high":45.67,"low":45.25,"open":45.64,"volume":7400600},{"timestamp":1516890600,"date":"2018-01-25","index":5106,"close":45.1,"high":45.78,"low":45.04,"open":45.71,"volume":7655700},{"timestamp":1516977000,"date":"2018-01-26","index":5107,"close":45.72,"high":45.74,"low":45.03,"open":45.5,"volume":7057300},{"timestamp":1517236200,"date":"2018-01-29","index":5108,"close":45.4,"high":45.69,"low":45.2,"open":45.47,"volume":11604400},{"timestamp":1517322600,"date":"2018-01-30","index":5109,"close":44.88,"high":45.03,"low":44.4,"open":44.57,"volume":10224600},{"timestamp":1517409000,"date":"2018-01-31","index":5110,"close":45.31,"high":45.8,"low":45.12,"open":45.43,"volume":6333300},{"timestamp":1517495400,"date":"2018-02-01","index":5111,"close":45.45,"high":45.93,"low":45.3,"open":45.33,"volume":6706500}]},{"date":"2017-10-19","estimated":0.57,"reported":0.57,"pre":[{"timestamp":1507123800,"date":"2017-10-04","index":5029,"close":38.27,"high":38.34,"low":38.13,"open":38.25,"volume":2717200},{"timestamp":1507210200,"date":"2017-10-05","index":5030,"close":38.46,"high":38.85,"low":38.39,"open":38.66,"volume":4456400},{"timestamp":1507296600,"date":"2017-10-06","index":5031,"close":38.46,"high":38.48,"low":38.21,"open":38.41,"volume":3086100},{"timestamp":1507555800,"date":"2017-10-09","index":5032,"close":38.77,"high":38.81,"low":38.5,"open":38.6,"volume":1963500},{"timestamp":1507642200,"date":"2017-10-10","index":5033,"close":38.97,"high":39.16,"low":38.82,"open":39.11,"volume":4112000},{"timestamp":1507728600,"date":"2017-10-11","index":5034,"close":40.35,"high":40.39,"low":39.68,"open":39.8,"volume":9015400},{"timestamp":1507815000,"date":"2017-10-12","index":5035,"close":40.44,"high":40.66,"low":40.32,"open":40.49,"volume":5524100},{"timestamp":1507901400,"date":"2017-10-13","index":5036,"close":40.82,"high":40.86,"low":40.63,"open":40.7,"volume":3913100},{"timestamp":1508160600,"date":"2017-10-16","index":5037,"close":40.89,"high":40.92,"low":40.65,"open":40.88,"volume":2707000},{"timestamp":1508247000,"date":"2017-10-17","index":5038,"close":41.25,"high":41.25,"low":40.54,"open":40.83,"volume":7582200},{"timestamp":1508333400,"date":"2017-10-18","index":5039,"close":41.5,"high":41.72,"low":40.93,"open":41.4,"volume":6653200}],"post":[{"timestamp":1508419800,"date":"2017-10-19","index":5040,"close":41.07,"high":41.29,"low":40.5,"open":41.02,"volume":5710500},{"timestamp":1508506200,"date":"2017-10-20","index":5041,"close":41.12,"high":41.12,"low":40.83,"open":41.02,"volume":5251600},{"timestamp":1508765400,"date":"2017-10-23","index":5042,"close":41.21,"high":41.48,"low":41.11,"open":41.37,"volume":5092400},{"timestamp":1508851800,"date":"2017-10-24","index":5043,"close":41.32,"high":41.38,"low":40.97,"open":41.26,"volume":4251600},{"timestamp":1508938200,"date":"2017-10-25","index":5044,"close":41.16,"high":41.41,"low":40.7,"open":41.3,"volume":3360000},{"timestamp":1509024600,"date":"2017-10-26","index":5045,"close":41.2,"high":41.34,"low":41.07,"open":41.18,"volume":3651500},{"timestamp":1509111000,"date":"2017-10-27","index":5046,"close":42.15,"high":42.18,"low":41.42,"open":41.48,"volume":4822800},{"timestamp":1509370200,"date":"2017-10-30","index":5047,"close":42.13,"high":42.66,"low":42.08,"open":42.36,"volume":5200800},{"timestamp":1509456600,"date":"2017-10-31","index":5048,"close":42.33,"high":42.52,"low":42.1,"open":42.18,"volume":3704500},{"timestamp":1509543000,"date":"2017-11-01","index":5049,"close":42.1,"high":42.5,"low":41.86,"open":42.48,"volume":4235700},{"timestamp":1509629400,"date":"2017-11-02","index":5050,"close":42.15,"high":42.24,"low":41.95,"open":42.09,"volume":3255800}]},{"date":"2017-08-14","estimated":0.42,"reported":0.43,"pre":[{"timestamp":1501248600,"date":"2017-07-28","index":4982,"close":35.86,"high":36.07,"low":35.7,"open":36.05,"volume":3678400},{"timestamp":1501507800,"date":"2017-07-31","index":4983,"close":35.96,"high":36.4,"low":35.85,"open":36.03,"volume":7757600},{"timestamp":1501594200,"date":"2017-08-01","index":4984,"close":35.84,"high":35.99,"low":35.71,"open":35.95,"volume":5437300},{"timestamp":1501680600,"date":"2017-08-02","index":4985,"close":36.07,"high":36.47,"low":35.86,"open":36.4,"volume":6064600},{"timestamp":1501767000,"date":"2017-08-03","index":4986,"close":35.79,"high":36.11,"low":35.65,"open":36.11,"volume":3919800},{"timestamp":1501853400,"date":"2017-08-04","index":4987,"close":36.03,"high":36.08,"low":35.76,"open":35.93,"volume":4071400},{"timestamp":1502112600,"date":"2017-08-07","index":4988,"close":36.79,"high":36.82,"low":36.26,"open":36.26,"volume":4860200},{"timestamp":1502199000,"date":"2017-08-08","index":4989,"close":36.7,"high":36.96,"low":36.64,"open":36.71,"volume":3301200},{"timestamp":1502285400,"date":"2017-08-09","index":4990,"close":36.46,"high":36.47,"low":36.03,"open":36.2,"volume":3153700},{"timestamp":1502371800,"date":"2017-08-10","index":4991,"close":35.34,"high":36.03,"low":35.34,"open":36,"volume":5605400},{"timestamp":1502458200,"date":"2017-08-11","index":4992,"close":36.14,"high":36.2,"low":35.43,"open":35.52,"volume":4291100}],"post":[{"timestamp":1502717400,"date":"2017-08-14","index":4993,"close":36.05,"high":36.1,"low":35.85,"open":36.03,"volume":3875600},{"timestamp":1502803800,"date":"2017-08-15","index":4994,"close":36.42,"high":36.49,"low":36.09,"open":36.19,"volume":3820400},{"timestamp":1502890200,"date":"2017-08-16","index":4995,"close":36.34,"high":36.44,"low":36.14,"open":36.2,"volume":3232000},{"timestamp":1502976600,"date":"2017-08-17","index":4996,"close":35.79,"high":36.34,"low":35.77,"open":36.3,"volume":3324000},{"timestamp":1503063000,"date":"2017-08-18","index":4997,"close":35.86,"high":36.1,"low":35.61,"open":36,"volume":3692800},{"timestamp":1503322200,"date":"2017-08-21","index":4998,"close":35.98,"high":36.01,"low":35.63,"open":35.91,"volume":3588100},{"timestamp":1503408600,"date":"2017-08-22","index":4999,"close":36.52,"high":36.67,"low":36.34,"open":36.47,"volume":3202300},{"timestamp":1503495000,"date":"2017-08-23","index":5000,"close":36.58,"high":36.6,"low":36.37,"open":36.47,"volume":2956400},{"timestamp":1503581400,"date":"2017-08-24","index":5001,"close":36.83,"high":36.93,"low":36.58,"open":36.78,"volume":4544500},{"timestamp":1503667800,"date":"2017-08-25","index":5002,"close":36.85,"high":37.06,"low":36.75,"open":36.93,"volume":2975200},{"timestamp":1503927000,"date":"2017-08-28","index":5003,"close":36.77,"high":36.87,"low":36.57,"open":36.59,"volume":2199900}]},{"date":"2017-04-13","estimated":0.54,"reported":0.54,"pre":[{"timestamp":1490794200,"date":"2017-03-29","index":4898,"close":32.93,"high":32.97,"low":32.77,"open":32.95,"volume":4083900},{"timestamp":1490880600,"date":"2017-03-30","index":4899,"close":33.07,"high":33.15,"low":32.78,"open":32.84,"volume":3890600},{"timestamp":1490967000,"date":"2017-03-31","index":4900,"close":32.84,"high":32.94,"low":32.57,"open":32.7,"volume":4853500},{"timestamp":1491226200,"date":"2017-04-03","index":4901,"close":32.89,"high":33,"low":32.71,"open":32.94,"volume":4283100},{"timestamp":1491312600,"date":"2017-04-04","index":4902,"close":32.86,"high":32.95,"low":32.77,"open":32.8,"volume":3756600},{"timestamp":1491399000,"date":"2017-04-05","index":4903,"close":32.9,"high":33.33,"low":32.87,"open":33.06,"volume":5112900},{"timestamp":1491485400,"date":"2017-04-06","index":4904,"close":32.86,"high":32.94,"low":32.73,"open":32.88,"volume":3990800},{"timestamp":1491571800,"date":"2017-04-07","index":4905,"close":32.87,"high":33.04,"low":32.77,"open":32.86,"volume":3366300},{"timestamp":1491831000,"date":"2017-04-10","index":4906,"close":32.52,"high":32.87,"low":32.42,"open":32.87,"volume":4937100},{"timestamp":1491917400,"date":"2017-04-11","index":4907,"close":32.4,"high":32.69,"low":31.98,"open":32.69,"volume":6293800},{"timestamp":1492003800,"date":"2017-04-12","index":4908,"close":32.28,"high":32.64,"low":32.02,"open":32.47,"volume":6136500}],"post":[{"timestamp":1492090200,"date":"2017-04-13","index":4909,"close":31.83,"high":32.45,"low":31.82,"open":32.1,"volume":8781700},{"timestamp":1492435800,"date":"2017-04-17","index":4910,"close":32.03,"high":32.07,"low":31.77,"open":32.04,"volume":6918900},{"timestamp":1492522200,"date":"2017-04-18","index":4911,"close":31.79,"high":31.86,"low":31.63,"open":31.76,"volume":5468600},{"timestamp":1492608600,"date":"2017-04-19","index":4912,"close":31.61,"high":31.95,"low":31.49,"open":31.92,"volume":4739200},{"timestamp":1492695000,"date":"2017-04-20","index":4913,"close":31.79,"high":31.87,"low":31.64,"open":31.77,"volume":4237700},{"timestamp":1492781400,"date":"2017-04-21","index":4914,"close":32.08,"high":32.14,"low":31.95,"open":32.09,"volume":4530400},{"timestamp":1493040600,"date":"2017-04-24","index":4915,"close":32.7,"high":32.8,"low":32.49,"open":32.58,"volume":5717000},{"timestamp":1493127000,"date":"2017-04-25","index":4916,"close":33.07,"high":33.18,"low":32.75,"open":32.76,"volume":5614300},{"timestamp":1493213400,"date":"2017-04-26","index":4917,"close":33,"high":33.11,"low":32.82,"open":33.06,"volume":6027700},{"timestamp":1493299800,"date":"2017-04-27","index":4918,"close":33.02,"high":33.3,"low":33.01,"open":33.11,"volume":5625600},{"timestamp":1493386200,"date":"2017-04-28","index":4919,"close":33.07,"high":33.25,"low":33.04,"open":33.15,"volume":5250500}]},{"date":"2017-01-12","estimated":0.59,"reported":0.61,"pre":[{"timestamp":1482849000,"date":"2016-12-27","index":4835,"close":29.1,"high":29.23,"low":29,"open":29,"volume":3083000},{"timestamp":1482935400,"date":"2016-12-28","index":4836,"close":29.12,"high":29.32,"low":29.04,"open":29.26,"volume":3663300},{"timestamp":1483021800,"date":"2016-12-29","index":4837,"close":29.13,"high":29.16,"low":28.81,"open":28.99,"volume":5323900},{"timestamp":1483108200,"date":"2016-12-30","index":4838,"close":28.75,"high":29.23,"low":28.62,"open":29.2,"volume":4862800},{"timestamp":1483453800,"date":"2017-01-03","index":4839,"close":29.31,"high":29.51,"low":29.06,"open":29.25,"volume":6280300},{"timestamp":1483540200,"date":"2017-01-04","index":4840,"close":29.3,"high":29.46,"low":29.2,"open":29.39,"volume":4391800},{"timestamp":1483626600,"date":"2017-01-05","index":4841,"close":29.8,"high":29.91,"low":29.52,"open":29.53,"volume":4775700},{"timestamp":1483713000,"date":"2017-01-06","index":4842,"close":29.63,"high":29.85,"low":29.46,"open":29.74,"volume":4878700},{"timestamp":1483972200,"date":"2017-01-09","index":4843,"close":30.04,"high":30.14,"low":29.72,"open":29.79,"volume":8371700},{"timestamp":1484058600,"date":"2017-01-10","index":4844,"close":30.07,"high":30.3,"low":29.9,"open":30.04,"volume":7582000},{"timestamp":1484145000,"date":"2017-01-11","index":4845,"close":30.17,"high":30.2,"low":29.72,"open":29.78,"volume":7467300}],"post":[{"timestamp":1484231400,"date":"2017-01-12","index":4846,"close":29.29,"high":29.86,"low":28.98,"open":29.32,"volume":13032200},{"timestamp":1484317800,"date":"2017-01-13","index":4847,"close":29.44,"high":29.65,"low":29.22,"open":29.5,"volume":9811100},{"timestamp":1484663400,"date":"2017-01-17","index":4848,"close":29.62,"high":29.65,"low":29.46,"open":29.61,"volume":7679800},{"timestamp":1484749800,"date":"2017-01-18","index":4849,"close":29.49,"high":29.68,"low":29.44,"open":29.55,"volume":7692800},{"timestamp":1484836200,"date":"2017-01-19","index":4850,"close":29.63,"high":29.69,"low":29.39,"open":29.49,"volume":8493200},{"timestamp":1484922600,"date":"2017-01-20","index":4851,"close":30.07,"high":30.26,"low":29.57,"open":29.62,"volume":7399400},{"timestamp":1485181800,"date":"2017-01-23","index":4852,"close":30.33,"high":30.49,"low":30.21,"open":30.31,"volume":6959800},{"timestamp":1485268200,"date":"2017-01-24","index":4853,"close":30.82,"high":30.9,"low":30.51,"open":30.53,"volume":7213600},{"timestamp":1485354600,"date":"2017-01-25","index":4854,"close":31.31,"high":31.33,"low":30.94,"open":31.1,"volume":8025800},{"timestamp":1485441000,"date":"2017-01-26","index":4855,"close":31.11,"high":31.45,"low":31.01,"open":31.26,"volume":8308700},{"timestamp":1485527400,"date":"2017-01-27","index":4856,"close":31.25,"high":31.35,"low":31,"open":31.17,"volume":5982200}]},{"date":"2016-10-13","estimated":0.57,"reported":0.59,"pre":[{"timestamp":1475069400,"date":"2016-09-28","index":4773,"close":30.33,"high":30.5,"low":30.13,"open":30.47,"volume":4125100},{"timestamp":1475155800,"date":"2016-09-29","index":4774,"close":30.4,"high":30.65,"low":30.17,"open":30.31,"volume":5985800},{"timestamp":1475242200,"date":"2016-09-30","index":4775,"close":30.59,"high":30.68,"low":30.23,"open":30.29,"volume":5725700},{"timestamp":1475501400,"date":"2016-10-03","index":4776,"close":30.72,"high":30.81,"low":30.57,"open":30.64,"volume":4198500},{"timestamp":1475587800,"date":"2016-10-04","index":4777,"close":30.39,"high":30.92,"low":30.36,"open":30.82,"volume":5104800},{"timestamp":1475674200,"date":"2016-10-05","index":4778,"close":30.53,"high":30.71,"low":30.5,"open":30.67,"volume":6205000},{"timestamp":1475760600,"date":"2016-10-06","index":4779,"close":30.77,"high":30.81,"low":30.38,"open":30.7,"volume":4099900},{"timestamp":1475847000,"date":"2016-10-07","index":4780,"close":31.18,"high":31.21,"low":30.65,"open":30.88,"volume":5753400},{"timestamp":1476106200,"date":"2016-10-10","index":4781,"close":31.28,"high":31.48,"low":31.16,"open":31.19,"volume":7810500},{"timestamp":1476192600,"date":"2016-10-11","index":4782,"close":30.73,"high":30.99,"low":30.51,"open":30.99,"volume":10157600},{"timestamp":1476279000,"date":"2016-10-12","index":4783,"close":31.35,"high":31.41,"low":30.7,"open":30.9,"volume":9587000}],"post":[{"timestamp":1476365400,"date":"2016-10-13","index":4784,"close":30.53,"high":30.93,"low":29.52,"open":30.93,"volume":17323000},{"timestamp":1476451800,"date":"2016-10-14","index":4785,"close":30.66,"high":31.27,"low":30.57,"open":31.06,"volume":9822900},{"timestamp":1476711000,"date":"2016-10-17","index":4786,"close":30.57,"high":30.76,"low":30.38,"open":30.52,"volume":7598400},{"timestamp":1476797400,"date":"2016-10-18","index":4787,"close":30.86,"high":30.98,"low":30.69,"open":30.91,"volume":5487500},{"timestamp":1476883800,"date":"2016-10-19","index":4788,"close":30.98,"high":31.04,"low":30.66,"open":30.95,"volume":6733000},{"timestamp":1476970200,"date":"2016-10-20","index":4789,"close":31.06,"high":31.15,"low":30.8,"open":30.93,"volume":7329800},{"timestamp":1477056600,"date":"2016-10-21","index":4790,"close":31.08,"high":31.14,"low":30.76,"open":30.92,"volume":3817100},{"timestamp":1477315800,"date":"2016-10-24","index":4791,"close":31.41,"high":31.41,"low":31.08,"open":31.14,"volume":3768900},{"timestamp":1477402200,"date":"2016-10-25","index":4792,"close":31.55,"high":31.62,"low":31.38,"open":31.4,"volume":3214700},{"timestamp":1477488600,"date":"2016-10-26","index":4793,"close":31.21,"high":31.43,"low":31.07,"open":31.19,"volume":4121500},{"timestamp":1477575000,"date":"2016-10-27","index":4794,"close":30.77,"high":31.26,"low":30.75,"open":31.23,"volume":6243200}]},{"date":"2016-07-14","estimated":0.41,"reported":0.43,"pre":[{"timestamp":1467120600,"date":"2016-06-28","index":4709,"close":25.26,"high":25.37,"low":25.09,"open":25.22,"volume":14428100},{"timestamp":1467207000,"date":"2016-06-29","index":4710,"close":25.8,"high":25.97,"low":25.67,"open":25.68,"volume":8758600},{"timestamp":1467293400,"date":"2016-06-30","index":4711,"close":26.23,"high":26.42,"low":25.83,"open":26.07,"volume":9765900},{"timestamp":1467379800,"date":"2016-07-01","index":4712,"close":26.53,"high":26.65,"low":26.49,"open":26.63,"volume":5939300},{"timestamp":1467725400,"date":"2016-07-05","index":4713,"close":26.26,"high":26.3,"low":26.12,"open":26.16,"volume":5678400},{"timestamp":1467811800,"date":"2016-07-06","index":4714,"close":26.15,"high":26.2,"low":25.75,"open":25.8,"volume":6062900},{"timestamp":1467898200,"date":"2016-07-07","index":4715,"close":26.31,"high":26.53,"low":26.24,"open":26.25,"volume":5327900},{"timestamp":1467984600,"date":"2016-07-08","index":4716,"close":26.73,"high":26.8,"low":26.41,"open":26.5,"volume":5780600},{"timestamp":1468243800,"date":"2016-07-11","index":4717,"close":27.2,"high":27.37,"low":27.13,"open":27.16,"volume":6051600},{"timestamp":1468330200,"date":"2016-07-12","index":4718,"close":26.97,"high":27.29,"low":26.84,"open":27.2,"volume":8538700},{"timestamp":1468416600,"date":"2016-07-13","index":4719,"close":26.89,"high":27.01,"low":26.76,"open":26.92,"volume":10553300}],"post":[{"timestamp":1468503000,"date":"2016-07-14","index":4720,"close":27.11,"high":27.23,"low":26.64,"open":27,"volume":12145100},{"timestamp":1468589400,"date":"2016-07-15","index":4721,"close":27.01,"high":27.26,"low":26.97,"open":27.19,"volume":5996500},{"timestamp":1468848600,"date":"2016-07-18","index":4722,"close":27.64,"high":27.65,"low":27.15,"open":27.31,"volume":7767300},{"timestamp":1468935000,"date":"2016-07-19","index":4723,"close":27.27,"high":27.52,"low":27.19,"open":27.38,"volume":4997300},{"timestamp":1469021400,"date":"2016-07-20","index":4724,"close":27.55,"high":27.59,"low":27.28,"open":27.4,"volume":5805100},{"timestamp":1469107800,"date":"2016-07-21","index":4725,"close":27.48,"high":27.82,"low":27.42,"open":27.67,"volume":6369300},{"timestamp":1469194200,"date":"2016-07-22","index":4726,"close":27.74,"high":27.79,"low":27.48,"open":27.53,"volume":5116800},{"timestamp":1469453400,"date":"2016-07-25","index":4727,"close":27.86,"high":27.92,"low":27.49,"open":27.49,"volume":7799700},{"timestamp":1469539800,"date":"2016-07-26","index":4728,"close":28.33,"high":28.41,"low":27.96,"open":27.97,"volume":10178800},{"timestamp":1469626200,"date":"2016-07-27","index":4729,"close":28.1,"high":28.49,"low":27.94,"open":28.49,"volume":7057700},{"timestamp":1469712600,"date":"2016-07-28","index":4730,"close":28.14,"high":28.39,"low":28,"open":28.29,"volume":4746300}]},{"date":"2016-04-19","estimated":0.38,"reported":0.38,"pre":[{"timestamp":1459776600,"date":"2016-04-04","index":4649,"close":25.85,"high":26.13,"low":25.81,"open":26.13,"volume":4302700},{"timestamp":1459863000,"date":"2016-04-05","index":4650,"close":25.51,"high":25.63,"low":25.24,"open":25.51,"volume":8612600},{"timestamp":1459949400,"date":"2016-04-06","index":4651,"close":25.62,"high":25.74,"low":25.02,"open":25.15,"volume":8333100},{"timestamp":1460035800,"date":"2016-04-07","index":4652,"close":25.37,"high":25.52,"low":25.25,"open":25.49,"volume":7774400},{"timestamp":1460122200,"date":"2016-04-08","index":4653,"close":25.28,"high":25.81,"low":25.21,"open":25.75,"volume":8214600},{"timestamp":1460381400,"date":"2016-04-11","index":4654,"close":25.51,"high":25.84,"low":25.5,"open":25.7,"volume":5406300},{"timestamp":1460467800,"date":"2016-04-12","index":4655,"close":25.57,"high":25.72,"low":25.31,"open":25.7,"volume":4766900},{"timestamp":1460554200,"date":"2016-04-13","index":4656,"close":26.17,"high":26.21,"low":25.78,"open":25.95,"volume":9082700},{"timestamp":1460640600,"date":"2016-04-14","index":4657,"close":25.3,"high":25.53,"low":25.09,"open":25.3,"volume":13870800},{"timestamp":1460727000,"date":"2016-04-15","index":4658,"close":25.46,"high":25.58,"low":25.37,"open":25.51,"volume":8019100},{"timestamp":1460986200,"date":"2016-04-18","index":4659,"close":25.5,"high":25.68,"low":25.32,"open":25.38,"volume":6507600}],"post":[{"timestamp":1461072600,"date":"2016-04-19","index":4660,"close":25.16,"high":25.67,"low":25.15,"open":25.52,"volume":9378700},{"timestamp":1461159000,"date":"2016-04-20","index":4661,"close":25.12,"high":25.25,"low":24.74,"open":24.93,"volume":9391300},{"timestamp":1461245400,"date":"2016-04-21","index":4662,"close":25.16,"high":25.35,"low":25,"open":25.3,"volume":6044400},{"timestamp":1461331800,"date":"2016-04-22","index":4663,"close":25.07,"high":25.31,"low":24.95,"open":25.18,"volume":6447400},{"timestamp":1461591000,"date":"2016-04-25","index":4664,"close":25.01,"high":25.33,"low":24.95,"open":25.15,"volume":7772500},{"timestamp":1461677400,"date":"2016-04-26","index":4665,"close":25.01,"high":25.35,"low":24.98,"open":25.2,"volume":9920000},{"timestamp":1461763800,"date":"2016-04-27","index":4666,"close":25.25,"high":25.34,"low":24.82,"open":24.9,"volume":7302200},{"timestamp":1461850200,"date":"2016-04-28","index":4667,"close":24.16,"high":24.88,"low":24.07,"open":24.65,"volume":12170200},{"timestamp":1461936600,"date":"2016-04-29","index":4668,"close":23.59,"high":24.01,"low":23.42,"open":24,"volume":14955900},{"timestamp":1462195800,"date":"2016-05-02","index":4669,"close":23.69,"high":23.75,"low":23.46,"open":23.58,"volume":6112100},{"timestamp":1462282200,"date":"2016-05-03","index":4670,"close":23.32,"high":23.45,"low":23.16,"open":23.35,"volume":9323900}]},{"date":"2016-01-14","estimated":0.4,"reported":0.43,"pre":[{"timestamp":1451399400,"date":"2015-12-29","index":4584,"close":23.08,"high":23.23,"low":22.98,"open":23.07,"volume":4136700},{"timestamp":1451485800,"date":"2015-12-30","index":4585,"close":22.88,"high":23.09,"low":22.84,"open":23.05,"volume":2574100},{"timestamp":1451572200,"date":"2015-12-31","index":4586,"close":22.75,"high":23,"low":22.57,"open":22.86,"volume":3898300},{"timestamp":1451917800,"date":"2016-01-04","index":4587,"close":22.09,"high":22.3,"low":21.86,"open":22.24,"volume":9145100},{"timestamp":1452004200,"date":"2016-01-05","index":4588,"close":21.95,"high":22.42,"low":21.95,"open":22.18,"volume":7642100},{"timestamp":1452090600,"date":"2016-01-06","index":4589,"close":21.34,"high":21.71,"low":21.26,"open":21.66,"volume":8063200},{"timestamp":1452177000,"date":"2016-01-07","index":4590,"close":21.1,"high":21.38,"low":20.82,"open":20.88,"volume":11242800},{"timestamp":1452263400,"date":"2016-01-08","index":4591,"close":20.81,"high":21.4,"low":20.77,"open":21.27,"volume":9290700},{"timestamp":1452522600,"date":"2016-01-11","index":4592,"close":20.93,"high":21.25,"low":20.7,"open":21.17,"volume":9771200},{"timestamp":1452609000,"date":"2016-01-12","index":4593,"close":20.75,"high":21.24,"low":20.51,"open":21.23,"volume":11629400},{"timestamp":1452695400,"date":"2016-01-13","index":4594,"close":20.48,"high":21.07,"low":20.45,"open":20.9,"volume":12858400}],"post":[{"timestamp":1452781800,"date":"2016-01-14","index":4595,"close":21.82,"high":21.87,"low":20.7,"open":20.73,"volume":18687600},{"timestamp":1452868200,"date":"2016-01-15","index":4596,"close":21.1,"high":21.28,"low":20.56,"open":20.56,"volume":12066200},{"timestamp":1453213800,"date":"2016-01-19","index":4597,"close":21.66,"high":21.8,"low":21.23,"open":21.63,"volume":14807000},{"timestamp":1453300200,"date":"2016-01-20","index":4598,"close":21.09,"high":21.21,"low":20.74,"open":20.84,"volume":10815300},{"timestamp":1453386600,"date":"2016-01-21","index":4599,"close":21.33,"high":21.47,"low":20.85,"open":21.15,"volume":9105000},{"timestamp":1453473000,"date":"2016-01-22","index":4600,"close":21.93,"high":21.95,"low":21.62,"open":21.76,"volume":8369200},{"timestamp":1453732200,"date":"2016-01-25","index":4601,"close":21.79,"high":22.07,"low":21.7,"open":21.71,"volume":8463700},{"timestamp":1453818600,"date":"2016-01-26","index":4602,"close":21.59,"high":21.86,"low":21.5,"open":21.78,"volume":7709700},{"timestamp":1453905000,"date":"2016-01-27","index":4603,"close":21.68,"high":22,"low":21.61,"open":21.72,"volume":6432800},{"timestamp":1453991400,"date":"2016-01-28","index":4604,"close":21.63,"high":21.87,"low":21.48,"open":21.78,"volume":7169000},{"timestamp":1454077800,"date":"2016-01-29","index":4605,"close":22.35,"high":22.4,"low":21.87,"open":21.87,"volume":9010200}]},{"date":"2015-10-16","estimated":0.45,"reported":0.46,"pre":[{"timestamp":1443706200,"date":"2015-10-01","index":4523,"close":20.86,"high":21,"low":20.6,"open":20.95,"volume":14508200},{"timestamp":1443792600,"date":"2015-10-02","index":4524,"close":20.76,"high":20.77,"low":20.21,"open":20.21,"volume":15271100},{"timestamp":1444051800,"date":"2015-10-05","index":4525,"close":21.4,"high":21.44,"low":20.79,"open":21.06,"volume":10938100},{"timestamp":1444138200,"date":"2015-10-06","index":4526,"close":21.23,"high":21.36,"low":20.96,"open":21.06,"volume":10577700},{"timestamp":1444224600,"date":"2015-10-07","index":4527,"close":21.93,"high":22.1,"low":21.63,"open":21.68,"volume":13647100},{"timestamp":1444311000,"date":"2015-10-08","index":4528,"close":22.25,"high":22.27,"low":21.67,"open":21.78,"volume":10343500},{"timestamp":1444397400,"date":"2015-10-09","index":4529,"close":21.95,"high":22.43,"low":21.91,"open":22.31,"volume":11648800},{"timestamp":1444656600,"date":"2015-10-12","index":4530,"close":22.09,"high":22.2,"low":22.01,"open":22.07,"volume":6779500},{"timestamp":1444743000,"date":"2015-10-13","index":4531,"close":21.94,"high":22.03,"low":21.68,"open":21.82,"volume":12740800},{"timestamp":1444829400,"date":"2015-10-14","index":4532,"close":22.34,"high":22.53,"low":21.66,"open":21.78,"volume":22801100},{"timestamp":1444915800,"date":"2015-10-15","index":4533,"close":21.95,"high":22.79,"low":21.79,"open":22.55,"volume":17867300}],"post":[{"timestamp":1445002200,"date":"2015-10-16","index":4534,"close":22.16,"high":22.22,"low":21.99,"open":22.01,"volume":9598700},{"timestamp":1445261400,"date":"2015-10-19","index":4535,"close":22.23,"high":22.3,"low":21.96,"open":22.08,"volume":8940900},{"timestamp":1445347800,"date":"2015-10-20","index":4536,"close":22.31,"high":22.42,"low":22.17,"open":22.2,"volume":6718400},{"timestamp":1445434200,"date":"2015-10-21","index":4537,"close":22.22,"high":22.45,"low":22.14,"open":22.33,"volume":8154300},{"timestamp":1445520600,"date":"2015-10-22","index":4538,"close":22.51,"high":22.62,"low":22.32,"open":22.39,"volume":8214500},{"timestamp":1445607000,"date":"2015-10-23","index":4539,"close":22.47,"high":22.75,"low":22.4,"open":22.75,"volume":11854100},{"timestamp":1445866200,"date":"2015-10-26","index":4540,"close":22.16,"high":22.52,"low":21.93,"open":22.47,"volume":12350400},{"timestamp":1445952600,"date":"2015-10-27","index":4541,"close":22.2,"high":22.3,"low":21.88,"open":22.06,"volume":6885400},{"timestamp":1446039000,"date":"2015-10-28","index":4542,"close":22.08,"high":22.27,"low":21.87,"open":22.07,"volume":9913700},{"timestamp":1446125400,"date":"2015-10-29","index":4543,"close":21.82,"high":21.82,"low":21.52,"open":21.81,"volume":7939100},{"timestamp":1446211800,"date":"2015-10-30","index":4544,"close":21.96,"high":22.07,"low":21.65,"open":21.84,"volume":8791800}]},{"date":"2015-08-11","estimated":0.47,"reported":0.5,"pre":[{"timestamp":1438003800,"date":"2015-07-27","index":4476,"close":21.63,"high":21.69,"low":21.33,"open":21.57,"volume":10167100},{"timestamp":1438090200,"date":"2015-07-28","index":4477,"close":21.88,"high":21.99,"low":21.6,"open":21.71,"volume":13102700},{"timestamp":1438176600,"date":"2015-07-29","index":4478,"close":22.11,"high":22.27,"low":21.74,"open":21.82,"volume":12780100},{"timestamp":1438263000,"date":"2015-07-30","index":4479,"close":22.7,"high":22.78,"low":22.19,"open":22.23,"volume":17400600},{"timestamp":1438349400,"date":"2015-07-31","index":4480,"close":22.11,"high":22.61,"low":22.03,"open":22.55,"volume":16313800},{"timestamp":1438608600,"date":"2015-08-03","index":4481,"close":21.72,"high":21.9,"low":21.52,"open":21.9,"volume":11945800},{"timestamp":1438695000,"date":"2015-08-04","index":4482,"close":21.45,"high":21.92,"low":21.34,"open":21.83,"volume":13832400},{"timestamp":1438781400,"date":"2015-08-05","index":4483,"close":21.61,"high":21.87,"low":21.52,"open":21.55,"volume":7506500},{"timestamp":1438867800,"date":"2015-08-06","index":4484,"close":21.28,"high":21.55,"low":21.01,"open":21.42,"volume":12945100},{"timestamp":1438954200,"date":"2015-08-07","index":4485,"close":21.03,"high":21.41,"low":20.99,"open":21.26,"volume":16644500},{"timestamp":1439213400,"date":"2015-08-10","index":4486,"close":21.61,"high":21.89,"low":20.92,"open":21.12,"volume":25398700}],"post":[{"timestamp":1439299800,"date":"2015-08-11","index":4487,"close":20.83,"high":21.1,"low":20.55,"open":21,"volume":18685200},{"timestamp":1439386200,"date":"2015-08-12","index":4488,"close":20.75,"high":20.78,"low":20.18,"open":20.53,"volume":20957100},{"timestamp":1439472600,"date":"2015-08-13","index":4489,"close":20.54,"high":20.69,"low":20.41,"open":20.55,"volume":7873400},{"timestamp":1439559000,"date":"2015-08-14","index":4490,"close":20.38,"high":20.4,"low":20.22,"open":20.37,"volume":11355400},{"timestamp":1439818200,"date":"2015-08-17","index":4491,"close":20.28,"high":20.31,"low":19.69,"open":19.9,"volume":18060200},{"timestamp":1439904600,"date":"2015-08-18","index":4492,"close":20.03,"high":20.2,"low":20.01,"open":20.18,"volume":10410700},{"timestamp":1439991000,"date":"2015-08-19","index":4493,"close":19.91,"high":20.06,"low":19.63,"open":20,"volume":12520400},{"timestamp":1440077400,"date":"2015-08-20","index":4494,"close":19.61,"high":20.07,"low":19.61,"open":19.79,"volume":12865500},{"timestamp":1440163800,"date":"2015-08-21","index":4495,"close":18.88,"high":19.51,"low":18.87,"open":19.25,"volume":20217500},{"timestamp":1440423000,"date":"2015-08-24","index":4496,"close":18.76,"high":19.43,"low":17.32,"open":17.74,"volume":31876000},{"timestamp":1440509400,"date":"2015-08-25","index":4497,"close":18.76,"high":20.01,"low":18.7,"open":19.73,"volume":25640300}]},{"date":"2015-04-16","estimated":0.48,"reported":0.48,"pre":[{"timestamp":1427808600,"date":"2015-03-31","index":4395,"close":23.48,"high":23.56,"low":23.32,"open":23.41,"volume":13621500},{"timestamp":1427895000,"date":"2015-04-01","index":4396,"close":23.23,"high":23.47,"low":23.14,"open":23.43,"volume":13314800},{"timestamp":1427981400,"date":"2015-04-02","index":4397,"close":23.69,"high":23.83,"low":23.58,"open":23.62,"volume":12443500},{"timestamp":1428327000,"date":"2015-04-06","index":4398,"close":23.54,"high":23.74,"low":23.19,"open":23.2,"volume":11439200},{"timestamp":1428413400,"date":"2015-04-07","index":4399,"close":23.39,"high":23.63,"low":23.35,"open":23.54,"volume":13305600},{"timestamp":1428499800,"date":"2015-04-08","index":4400,"close":23.2,"high":23.35,"low":23.08,"open":23.13,"volume":10835200},{"timestamp":1428586200,"date":"2015-04-09","index":4401,"close":23.44,"high":23.67,"low":23.24,"open":23.25,"volume":10183300},{"timestamp":1428672600,"date":"2015-04-10","index":4402,"close":23.5,"high":23.8,"low":23.38,"open":23.73,"volume":10531900},{"timestamp":1428931800,"date":"2015-04-13","index":4403,"close":23.33,"high":23.69,"low":23.31,"open":23.51,"volume":11125700},{"timestamp":1429018200,"date":"2015-04-14","index":4404,"close":23.18,"high":23.3,"low":22.83,"open":23.24,"volume":13787000},{"timestamp":1429104600,"date":"2015-04-15","index":4405,"close":23.51,"high":23.64,"low":23.09,"open":23.16,"volume":16883000}],"post":[{"timestamp":1429191000,"date":"2015-04-16","index":4406,"close":23.24,"high":23.55,"low":22.65,"open":23.51,"volume":28320800},{"timestamp":1429277400,"date":"2015-04-17","index":4407,"close":23.22,"high":23.25,"low":22.87,"open":23.04,"volume":16113600},{"timestamp":1429536600,"date":"2015-04-20","index":4408,"close":23.27,"high":23.62,"low":23.19,"open":23.4,"volume":15253500},{"timestamp":1429623000,"date":"2015-04-21","index":4409,"close":23.33,"high":23.37,"low":23.16,"open":23.3,"volume":13191400},{"timestamp":1429709400,"date":"2015-04-22","index":4410,"close":23.84,"high":23.84,"low":23.39,"open":23.4,"volume":15880200},{"timestamp":1429795800,"date":"2015-04-23","index":4411,"close":24.3,"high":24.42,"low":23.7,"open":23.84,"volume":22973300},{"timestamp":1429882200,"date":"2015-04-24","index":4412,"close":24.91,"high":25.31,"low":24.69,"open":25.19,"volume":28481800},{"timestamp":1430141400,"date":"2015-04-27","index":4413,"close":25.41,"high":25.77,"low":24.77,"open":24.89,"volume":25744900},{"timestamp":1430227800,"date":"2015-04-28","index":4414,"close":25.01,"high":25.29,"low":24.8,"open":25.23,"volume":14437100},{"timestamp":1430314200,"date":"2015-04-29","index":4415,"close":24.79,"high":24.9,"low":24.59,"open":24.85,"volume":12642500},{"timestamp":1430400600,"date":"2015-04-30","index":4416,"close":24.44,"high":24.62,"low":24.36,"open":24.5,"volume":16033300}]},{"date":"2015-01-15","estimated":0.49,"reported":0.5,"pre":[{"timestamp":1419949800,"date":"2014-12-30","index":4333,"close":22.44,"high":22.56,"low":22.32,"open":22.33,"volume":4791900},{"timestamp":1420036200,"date":"2014-12-31","index":4334,"close":22.38,"high":22.64,"low":22.33,"open":22.48,"volume":3877200},{"timestamp":1420209000,"date":"2015-01-02","index":4335,"close":22.28,"high":22.46,"low":22,"open":22.45,"volume":6074100},{"timestamp":1420468200,"date":"2015-01-05","index":4336,"close":21.74,"high":22.17,"low":21.71,"open":22.14,"volume":9031800},{"timestamp":1420554600,"date":"2015-01-06","index":4337,"close":21.36,"high":21.58,"low":21.16,"open":21.32,"volume":10169500},{"timestamp":1420641000,"date":"2015-01-07","index":4338,"close":21.67,"high":21.76,"low":21.34,"open":21.59,"volume":10180200},{"timestamp":1420727400,"date":"2015-01-08","index":4339,"close":21.81,"high":22.01,"low":21.67,"open":21.69,"volume":15825900},{"timestamp":1420813800,"date":"2015-01-09","index":4340,"close":21.2,"high":21.64,"low":21.02,"open":21.62,"volume":17596000},{"timestamp":1421073000,"date":"2015-01-12","index":4341,"close":20.79,"high":21.09,"low":20.69,"open":21.06,"volume":24695300},{"timestamp":1421159400,"date":"2015-01-13","index":4342,"close":21.05,"high":21.3,"low":20.99,"open":21.02,"volume":11043200},{"timestamp":1421245800,"date":"2015-01-14","index":4343,"close":21.06,"high":21.1,"low":20.6,"open":20.65,"volume":21760200}],"post":[{"timestamp":1421332200,"date":"2015-01-15","index":4344,"close":22.89,"high":23.13,"low":21.91,"open":22.59,"volume":36350200},{"timestamp":1421418600,"date":"2015-01-16","index":4345,"close":22.6,"high":22.7,"low":22.29,"open":22.37,"volume":22402000},{"timestamp":1421764200,"date":"2015-01-20","index":4346,"close":23.09,"high":23.19,"low":22.47,"open":22.6,"volume":23999700},{"timestamp":1421850600,"date":"2015-01-21","index":4347,"close":23.21,"high":23.29,"low":22.96,"open":23,"volume":17966600},{"timestamp":1421937000,"date":"2015-01-22","index":4348,"close":23.71,"high":23.72,"low":22.89,"open":23.2,"volume":25334400},{"timestamp":1422023400,"date":"2015-01-23","index":4349,"close":23.99,"high":24.3,"low":23.88,"open":23.93,"volume":13027300},{"timestamp":1422282600,"date":"2015-01-26","index":4350,"close":24.16,"high":24.19,"low":23.9,"open":23.95,"volume":14091400},{"timestamp":1422369000,"date":"2015-01-27","index":4351,"close":24.19,"high":24.26,"low":23.95,"open":24.13,"volume":14735300},{"timestamp":1422455400,"date":"2015-01-28","index":4352,"close":23.93,"high":24.49,"low":23.85,"open":24.44,"volume":16762900},{"timestamp":1422541800,"date":"2015-01-29","index":4353,"close":23.29,"high":23.8,"low":23.08,"open":23.69,"volume":19411300},{"timestamp":1422628200,"date":"2015-01-30","index":4354,"close":22.71,"high":23.12,"low":22.67,"open":22.99,"volume":17590300}]},{"date":"2014-10-16","estimated":0.48,"reported":0.49,"pre":[{"timestamp":1412170200,"date":"2014-10-01","index":4271,"close":20.1,"high":20.23,"low":19.99,"open":20.18,"volume":16100700},{"timestamp":1412256600,"date":"2014-10-02","index":4272,"close":20.29,"high":20.41,"low":19.93,"open":20.1,"volume":22937000},{"timestamp":1412343000,"date":"2014-10-03","index":4273,"close":20.83,"high":20.9,"low":20.53,"open":20.61,"volume":19548800},{"timestamp":1412602200,"date":"2014-10-06","index":4274,"close":20.82,"high":20.91,"low":20.7,"open":20.9,"volume":19804800},{"timestamp":1412688600,"date":"2014-10-07","index":4275,"close":20.38,"high":20.74,"low":20.36,"open":20.69,"volume":9473500},{"timestamp":1412775000,"date":"2014-10-08","index":4276,"close":20.6,"high":20.66,"low":20.12,"open":20.17,"volume":12264600},{"timestamp":1412861400,"date":"2014-10-09","index":4277,"close":20.47,"high":20.78,"low":20.41,"open":20.77,"volume":10846800},{"timestamp":1412947800,"date":"2014-10-10","index":4278,"close":19.44,"high":20.22,"low":19.39,"open":20.18,"volume":28668600},{"timestamp":1413207000,"date":"2014-10-13","index":4279,"close":19.67,"high":20.11,"low":19.62,"open":19.81,"volume":14696600},{"timestamp":1413293400,"date":"2014-10-14","index":4280,"close":20.14,"high":20.38,"low":19.85,"open":19.89,"volume":21296600},{"timestamp":1413379800,"date":"2014-10-15","index":4281,"close":20.07,"high":20.25,"low":19.45,"open":19.72,"volume":20760400}],"post":[{"timestamp":1413466200,"date":"2014-10-16","index":4282,"close":20.72,"high":21.09,"low":20.19,"open":20.23,"volume":30662100},{"timestamp":1413552600,"date":"2014-10-17","index":4283,"close":20.72,"high":20.82,"low":20.55,"open":20.55,"volume":14809100},{"timestamp":1413811800,"date":"2014-10-20","index":4284,"close":20.87,"high":20.99,"low":20.63,"open":20.79,"volume":11512400},{"timestamp":1413898200,"date":"2014-10-21","index":4285,"close":21.39,"high":21.47,"low":20.8,"open":20.93,"volume":17393800},{"timestamp":1413984600,"date":"2014-10-22","index":4286,"close":21.24,"high":21.7,"low":21.19,"open":21.6,"volume":14927700},{"timestamp":1414071000,"date":"2014-10-23","index":4287,"close":21.3,"high":21.42,"low":21.13,"open":21.33,"volume":10095300},{"timestamp":1414157400,"date":"2014-10-24","index":4288,"close":21.18,"high":21.19,"low":20.89,"open":21.01,"volume":8800200},{"timestamp":1414416600,"date":"2014-10-27","index":4289,"close":21.36,"high":21.4,"low":21.11,"open":21.32,"volume":11136800},{"timestamp":1414503000,"date":"2014-10-28","index":4290,"close":21.59,"high":21.6,"low":21.34,"open":21.45,"volume":11058800},{"timestamp":1414589400,"date":"2014-10-29","index":4291,"close":21.59,"high":21.66,"low":21.44,"open":21.57,"volume":9201700},{"timestamp":1414675800,"date":"2014-10-30","index":4292,"close":21.11,"high":21.54,"low":21.01,"open":21.49,"volume":12181300}]},{"date":"2014-07-16","estimated":0.37,"reported":0.38,"pre":[{"timestamp":1404135000,"date":"2014-06-30","index":4206,"close":21.39,"high":21.45,"low":21.27,"open":21.35,"volume":6491200},{"timestamp":1404221400,"date":"2014-07-01","index":4207,"close":21.97,"high":21.98,"low":21.67,"open":21.67,"volume":8655700},{"timestamp":1404307800,"date":"2014-07-02","index":4208,"close":22.38,"high":22.63,"low":22.26,"open":22.36,"volume":10574100},{"timestamp":1404394200,"date":"2014-07-03","index":4209,"close":22.71,"high":22.71,"low":22.51,"open":22.58,"volume":4317800},{"timestamp":1404739800,"date":"2014-07-07","index":4210,"close":22.67,"high":22.88,"low":22.62,"open":22.82,"volume":12390700},{"timestamp":1404826200,"date":"2014-07-08","index":4211,"close":22.57,"high":22.68,"low":22.46,"open":22.61,"volume":10319000},{"timestamp":1404912600,"date":"2014-07-09","index":4212,"close":22.42,"high":22.49,"low":22.33,"open":22.45,"volume":12353400},{"timestamp":1404999000,"date":"2014-07-10","index":4213,"close":22.95,"high":22.95,"low":22.2,"open":22.21,"volume":14431800},{"timestamp":1405085400,"date":"2014-07-11","index":4214,"close":22.81,"high":23.07,"low":22.74,"open":23,"volume":13026000},{"timestamp":1405344600,"date":"2014-07-14","index":4215,"close":22.66,"high":22.68,"low":22.42,"open":22.54,"volume":14313800},{"timestamp":1405431000,"date":"2014-07-15","index":4216,"close":22.47,"high":22.59,"low":22.24,"open":22.57,"volume":10256800}],"post":[{"timestamp":1405517400,"date":"2014-07-16","index":4217,"close":20.93,"high":21.7,"low":20.91,"open":21.65,"volume":41814000},{"timestamp":1405603800,"date":"2014-07-17","index":4218,"close":20.2,"high":20.83,"low":20.12,"open":20.83,"volume":25798200},{"timestamp":1405690200,"date":"2014-07-18","index":4219,"close":20.48,"high":20.67,"low":20.44,"open":20.56,"volume":19052400},{"timestamp":1405949400,"date":"2014-07-21","index":4220,"close":20.43,"high":20.56,"low":20.4,"open":20.52,"volume":17570900},{"timestamp":1406035800,"date":"2014-07-22","index":4221,"close":20.71,"high":20.81,"low":20.67,"open":20.71,"volume":10489800},{"timestamp":1406122200,"date":"2014-07-23","index":4222,"close":20.68,"high":20.79,"low":20.64,"open":20.75,"volume":11879700},{"timestamp":1406208600,"date":"2014-07-24","index":4223,"close":20.89,"high":20.97,"low":20.75,"open":20.84,"volume":12694300},{"timestamp":1406295000,"date":"2014-07-25","index":4224,"close":20.35,"high":20.64,"low":20.3,"open":20.64,"volume":12177800},{"timestamp":1406554200,"date":"2014-07-28","index":4225,"close":20.37,"high":20.42,"low":20.13,"open":20.2,"volume":12681000},{"timestamp":1406640600,"date":"2014-07-29","index":4226,"close":20.54,"high":20.8,"low":20.53,"open":20.67,"volume":9895500},{"timestamp":1406727000,"date":"2014-07-30","index":4227,"close":20.72,"high":20.78,"low":20.61,"open":20.74,"volume":9957300}]},{"date":"2014-04-17","estimated":0.3,"reported":0.31,"pre":[{"timestamp":1396445400,"date":"2014-04-02","index":4145,"close":20.04,"high":20.35,"low":19.99,"open":20.3,"volume":14875200},{"timestamp":1396531800,"date":"2014-04-03","index":4146,"close":19.94,"high":20.09,"low":19.8,"open":19.96,"volume":14904400},{"timestamp":1396618200,"date":"2014-04-04","index":4147,"close":19.77,"high":20.19,"low":19.73,"open":20.03,"volume":14585200},{"timestamp":1396877400,"date":"2014-04-07","index":4148,"close":19.74,"high":19.81,"low":19.61,"open":19.65,"volume":9693500},{"timestamp":1396963800,"date":"2014-04-08","index":4149,"close":19.98,"high":19.98,"low":19.79,"open":19.89,"volume":9181600},{"timestamp":1397050200,"date":"2014-04-09","index":4150,"close":20.15,"high":20.21,"low":19.96,"open":19.96,"volume":9754100},{"timestamp":1397136600,"date":"2014-04-10","index":4151,"close":19.82,"high":20.3,"low":19.79,"open":20.21,"volume":9776500},{"timestamp":1397223000,"date":"2014-04-11","index":4152,"close":19.89,"high":19.96,"low":19.74,"open":19.82,"volume":8414400},{"timestamp":1397482200,"date":"2014-04-14","index":4153,"close":20.26,"high":20.33,"low":19.98,"open":20.06,"volume":9819500},{"timestamp":1397568600,"date":"2014-04-15","index":4154,"close":20.51,"high":20.56,"low":20.06,"open":20.33,"volume":22468600},{"timestamp":1397655000,"date":"2014-04-16","index":4155,"close":20.15,"high":20.42,"low":20.05,"open":20.41,"volume":15121500}],"post":[{"timestamp":1397741400,"date":"2014-04-17","index":4156,"close":20.72,"high":20.92,"low":20.57,"open":20.59,"volume":20492800},{"timestamp":1398087000,"date":"2014-04-21","index":4157,"close":20.56,"high":20.59,"low":20.26,"open":20.4,"volume":11525800},{"timestamp":1398173400,"date":"2014-04-22","index":4158,"close":20.56,"high":20.58,"low":20.35,"open":20.38,"volume":11191200},{"timestamp":1398259800,"date":"2014-04-23","index":4159,"close":20.41,"high":20.46,"low":20.3,"open":20.37,"volume":9031700},{"timestamp":1398346200,"date":"2014-04-24","index":4160,"close":20.56,"high":20.6,"low":20.26,"open":20.44,"volume":12202800},{"timestamp":1398432600,"date":"2014-04-25","index":4161,"close":19.91,"high":20.15,"low":19.85,"open":20.07,"volume":15474700},{"timestamp":1398691800,"date":"2014-04-28","index":4162,"close":20.3,"high":20.31,"low":20.06,"open":20.13,"volume":14382700},{"timestamp":1398778200,"date":"2014-04-29","index":4163,"close":20.1,"high":20.4,"low":20.08,"open":20.29,"volume":13771200},{"timestamp":1398864600,"date":"2014-04-30","index":4164,"close":20.1,"high":20.1,"low":19.8,"open":19.96,"volume":12965700},{"timestamp":1398951000,"date":"2014-05-01","index":4165,"close":19.77,"high":20.11,"low":19.75,"open":20.09,"volume":10276400},{"timestamp":1399037400,"date":"2014-05-02","index":4166,"close":19.62,"high":19.8,"low":19.62,"open":19.75,"volume":11073200}]},{"date":"2014-01-16","estimated":0.27,"reported":0.29,"pre":[{"timestamp":1388500200,"date":"2013-12-31","index":4082,"close":17.44,"high":17.56,"low":17.39,"open":17.47,"volume":7647200},{"timestamp":1388673000,"date":"2014-01-02","index":4083,"close":17.15,"high":17.4,"low":17.11,"open":17.39,"volume":6029100},{"timestamp":1388759400,"date":"2014-01-03","index":4084,"close":16.95,"high":17.16,"low":16.92,"open":17.08,"volume":11362700},{"timestamp":1389018600,"date":"2014-01-06","index":4085,"close":16.9,"high":17.02,"low":16.86,"open":16.99,"volume":10370200},{"timestamp":1389105000,"date":"2014-01-07","index":4086,"close":16.91,"high":16.98,"low":16.83,"open":16.9,"volume":13083100},{"timestamp":1389191400,"date":"2014-01-08","index":4087,"close":17.09,"high":17.16,"low":17.05,"open":17.06,"volume":13428900},{"timestamp":1389277800,"date":"2014-01-09","index":4088,"close":16.76,"high":16.99,"low":16.66,"open":16.97,"volume":9422200},{"timestamp":1389364200,"date":"2014-01-10","index":4089,"close":16.9,"high":17.01,"low":16.82,"open":16.84,"volume":11148000},{"timestamp":1389623400,"date":"2014-01-13","index":4090,"close":16.91,"high":17.14,"low":16.9,"open":17.01,"volume":10286100},{"timestamp":1389709800,"date":"2014-01-14","index":4091,"close":17.38,"high":17.39,"low":17.04,"open":17.06,"volume":13334500},{"timestamp":1389796200,"date":"2014-01-15","index":4092,"close":17.56,"high":17.7,"low":17.43,"open":17.48,"volume":15510900}],"post":[{"timestamp":1389882600,"date":"2014-01-16","index":4093,"close":18.15,"high":18.18,"low":17.89,"open":17.91,"volume":21768200},{"timestamp":1389969000,"date":"2014-01-17","index":4094,"close":17.77,"high":17.97,"low":17.7,"open":17.97,"volume":14574800},{"timestamp":1390314600,"date":"2014-01-21","index":4095,"close":17.69,"high":17.83,"low":17.62,"open":17.77,"volume":8371500},{"timestamp":1390401000,"date":"2014-01-22","index":4096,"close":17.96,"high":17.98,"low":17.72,"open":17.77,"volume":12870700},{"timestamp":1390487400,"date":"2014-01-23","index":4097,"close":17.7,"high":17.94,"low":17.61,"open":17.8,"volume":8872200},{"timestamp":1390573800,"date":"2014-01-24","index":4098,"close":17.57,"high":17.77,"low":17.51,"open":17.72,"volume":12403200},{"timestamp":1390833000,"date":"2014-01-27","index":4099,"close":17.15,"high":17.32,"low":17.02,"open":17.31,"volume":11006600},{"timestamp":1390919400,"date":"2014-01-28","index":4100,"close":17.16,"high":17.26,"low":17.05,"open":17.19,"volume":7525700},{"timestamp":1391005800,"date":"2014-01-29","index":4101,"close":17.01,"high":17.24,"low":16.98,"open":17.12,"volume":9378900},{"timestamp":1391092200,"date":"2014-01-30","index":4102,"close":17.14,"high":17.26,"low":17.1,"open":17.12,"volume":7230000},{"timestamp":1391178600,"date":"2014-01-31","index":4103,"close":16.92,"high":17.12,"low":16.87,"open":17,"volume":13590600}]},{"date":"2013-10-17","estimated":0.33,"reported":0.34,"pre":[{"timestamp":1380720600,"date":"2013-10-02","index":4020,"close":17.47,"high":17.49,"low":17.2,"open":17.4,"volume":7562800},{"timestamp":1380807000,"date":"2013-10-03","index":4021,"close":17.7,"high":17.85,"low":17.52,"open":17.77,"volume":10645800},{"timestamp":1380893400,"date":"2013-10-04","index":4022,"close":17.68,"high":17.75,"low":17.55,"open":17.6,"volume":4444200},{"timestamp":1381152600,"date":"2013-10-07","index":4023,"close":17.62,"high":17.76,"low":17.48,"open":17.6,"volume":6451300},{"timestamp":1381239000,"date":"2013-10-08","index":4024,"close":17.46,"high":17.97,"low":17.45,"open":17.82,"volume":10981400},{"timestamp":1381325400,"date":"2013-10-09","index":4025,"close":17.26,"high":17.67,"low":17.15,"open":17.65,"volume":16482600},{"timestamp":1381411800,"date":"2013-10-10","index":4026,"close":17.67,"high":17.67,"low":17.42,"open":17.43,"volume":10695500},{"timestamp":1381498200,"date":"2013-10-11","index":4027,"close":18.09,"high":18.12,"low":17.83,"open":17.9,"volume":11789100},{"timestamp":1381757400,"date":"2013-10-14","index":4028,"close":18.01,"high":18.04,"low":17.85,"open":17.91,"volume":6662100},{"timestamp":1381843800,"date":"2013-10-15","index":4029,"close":18.15,"high":18.23,"low":17.97,"open":18,"volume":11212900},{"timestamp":1381930200,"date":"2013-10-16","index":4030,"close":18.28,"high":18.3,"low":18.14,"open":18.17,"volume":15598100}],"post":[{"timestamp":1382016600,"date":"2013-10-17","index":4031,"close":18.65,"high":18.71,"low":18.18,"open":18.25,"volume":11722200},{"timestamp":1382103000,"date":"2013-10-18","index":4032,"close":19.08,"high":19.16,"low":18.7,"open":18.75,"volume":18201700},{"timestamp":1382362200,"date":"2013-10-21","index":4033,"close":18.98,"high":19.01,"low":18.87,"open":18.95,"volume":9149900},{"timestamp":1382448600,"date":"2013-10-22","index":4034,"close":19.16,"high":19.25,"low":19.02,"open":19.06,"volume":9070100},{"timestamp":1382535000,"date":"2013-10-23","index":4035,"close":18.72,"high":19,"low":18.69,"open":18.98,"volume":7310500},{"timestamp":1382621400,"date":"2013-10-24","index":4036,"close":18.68,"high":18.83,"low":18.58,"open":18.8,"volume":10937800},{"timestamp":1382707800,"date":"2013-10-25","index":4037,"close":18.47,"high":18.51,"low":18.29,"open":18.38,"volume":11326500},{"timestamp":1382967000,"date":"2013-10-28","index":4038,"close":18.61,"high":18.7,"low":18.55,"open":18.59,"volume":4698300},{"timestamp":1383053400,"date":"2013-10-29","index":4039,"close":18.77,"high":18.79,"low":18.59,"open":18.69,"volume":6290000},{"timestamp":1383139800,"date":"2013-10-30","index":4040,"close":18.58,"high":18.91,"low":18.48,"open":18.75,"volume":6733800},{"timestamp":1383226200,"date":"2013-10-31","index":4041,"close":18.41,"high":18.67,"low":18.35,"open":18.59,"volume":11222600}]},{"date":"2013-07-18","estimated":0.32,"reported":0.33,"pre":[{"timestamp":1372771800,"date":"2013-07-02","index":3956,"close":18.5,"high":18.85,"low":18.48,"open":18.65,"volume":12477200},{"timestamp":1372858200,"date":"2013-07-03","index":3957,"close":18.12,"high":18.16,"low":17.93,"open":18.02,"volume":6647800},{"timestamp":1373031000,"date":"2013-07-05","index":3958,"close":18.21,"high":18.54,"low":18.16,"open":18.48,"volume":13475100},{"timestamp":1373290200,"date":"2013-07-08","index":3959,"close":17.6,"high":17.92,"low":17.57,"open":17.87,"volume":12284200},{"timestamp":1373376600,"date":"2013-07-09","index":3960,"close":17.84,"high":18.02,"low":17.81,"open":17.86,"volume":9364200},{"timestamp":1373463000,"date":"2013-07-10","index":3961,"close":17.84,"high":18.11,"low":17.81,"open":17.97,"volume":8103100},{"timestamp":1373549400,"date":"2013-07-11","index":3962,"close":18.54,"high":18.66,"low":18.47,"open":18.5,"volume":13715600},{"timestamp":1373635800,"date":"2013-07-12","index":3963,"close":18.44,"high":18.64,"low":18.31,"open":18.58,"volume":8718400},{"timestamp":1373895000,"date":"2013-07-15","index":3964,"close":18.4,"high":18.49,"low":18.31,"open":18.34,"volume":6033700},{"timestamp":1373981400,"date":"2013-07-16","index":3965,"close":18.43,"high":18.45,"low":18.24,"open":18.24,"volume":5607100},{"timestamp":1374067800,"date":"2013-07-17","index":3966,"close":18.45,"high":18.64,"low":18.39,"open":18.43,"volume":12115500}],"post":[{"timestamp":1374154200,"date":"2013-07-18","index":3967,"close":16.81,"high":17.56,"low":16.74,"open":17.53,"volume":43566600},{"timestamp":1374240600,"date":"2013-07-19","index":3968,"close":16.49,"high":16.52,"low":15.89,"open":16.42,"volume":24303600},{"timestamp":1374499800,"date":"2013-07-22","index":3969,"close":16.62,"high":16.65,"low":16.44,"open":16.52,"volume":18796700},{"timestamp":1374586200,"date":"2013-07-23","index":3970,"close":16.74,"high":17.02,"low":16.7,"open":16.97,"volume":14272700},{"timestamp":1374672600,"date":"2013-07-24","index":3971,"close":17.02,"high":17.22,"low":16.96,"open":17.07,"volume":17278700},{"timestamp":1374759000,"date":"2013-07-25","index":3972,"close":17.18,"high":17.19,"low":17.07,"open":17.1,"volume":12460600},{"timestamp":1374845400,"date":"2013-07-26","index":3973,"close":16.9,"high":17.14,"low":16.8,"open":17.11,"volume":14971300},{"timestamp":1375104600,"date":"2013-07-29","index":3974,"close":16.7,"high":16.86,"low":16.68,"open":16.85,"volume":5983600},{"timestamp":1375191000,"date":"2013-07-30","index":3975,"close":16.97,"high":17.13,"low":16.89,"open":17.02,"volume":8600400},{"timestamp":1375277400,"date":"2013-07-31","index":3976,"close":16.98,"high":17.11,"low":16.97,"open":17.06,"volume":10546900},{"timestamp":1375363800,"date":"2013-08-01","index":3977,"close":17.25,"high":17.27,"low":16.96,"open":17.04,"volume":15090600}]},{"date":"2013-04-18","estimated":0.25,"reported":0.26,"pre":[{"timestamp":1364995800,"date":"2013-04-03","index":3893,"close":16.74,"high":17.12,"low":16.65,"open":17.09,"volume":15742400},{"timestamp":1365082200,"date":"2013-04-04","index":3894,"close":16.83,"high":16.84,"low":16.65,"open":16.73,"volume":11240200},{"timestamp":1365168600,"date":"2013-04-05","index":3895,"close":16.73,"high":16.78,"low":16.48,"open":16.55,"volume":11192000},{"timestamp":1365427800,"date":"2013-04-08","index":3896,"close":16.84,"high":16.86,"low":16.56,"open":16.61,"volume":9706100},{"timestamp":1365514200,"date":"2013-04-09","index":3897,"close":16.95,"high":17.07,"low":16.67,"open":16.67,"volume":10358700},{"timestamp":1365600600,"date":"2013-04-10","index":3898,"close":17.19,"high":17.25,"low":16.96,"open":17.05,"volume":12085500},{"timestamp":1365687000,"date":"2013-04-11","index":3899,"close":17.34,"high":17.52,"low":17.21,"open":17.34,"volume":8494300},{"timestamp":1365773400,"date":"2013-04-12","index":3900,"close":17.31,"high":17.37,"low":17.1,"open":17.24,"volume":7375800},{"timestamp":1366032600,"date":"2013-04-15","index":3901,"close":16.89,"high":17.17,"low":16.88,"open":17.02,"volume":9138100},{"timestamp":1366119000,"date":"2013-04-16","index":3902,"close":17.24,"high":17.29,"low":17.12,"open":17.14,"volume":9856000},{"timestamp":1366205400,"date":"2013-04-17","index":3903,"close":17.08,"high":17.17,"low":16.99,"open":17.1,"volume":21226100}],"post":[{"timestamp":1366291800,"date":"2013-04-18","index":3904,"close":17.94,"high":18.33,"low":17.89,"open":18.14,"volume":24337500},{"timestamp":1366378200,"date":"2013-04-19","index":3905,"close":18.8,"high":18.98,"low":18.55,"open":18.61,"volume":21119200},{"timestamp":1366637400,"date":"2013-04-22","index":3906,"close":18.5,"high":18.77,"low":18.35,"open":18.63,"volume":20376200},{"timestamp":1366723800,"date":"2013-04-23","index":3907,"close":18.28,"high":18.51,"low":18.13,"open":18.34,"volume":21663000},{"timestamp":1366810200,"date":"2013-04-24","index":3908,"close":18.44,"high":18.53,"low":18.21,"open":18.24,"volume":10201900},{"timestamp":1366896600,"date":"2013-04-25","index":3909,"close":18.69,"high":18.69,"low":18.47,"open":18.5,"volume":15245700},{"timestamp":1366983000,"date":"2013-04-26","index":3910,"close":18.53,"high":18.81,"low":18.49,"open":18.7,"volume":7028200},{"timestamp":1367242200,"date":"2013-04-29","index":3911,"close":18.83,"high":18.86,"low":18.62,"open":18.64,"volume":7825300},{"timestamp":1367328600,"date":"2013-04-30","index":3912,"close":19.08,"high":19.21,"low":18.82,"open":18.86,"volume":12088600},{"timestamp":1367415000,"date":"2013-05-01","index":3913,"close":19.11,"high":19.17,"low":19.03,"open":19.11,"volume":8604300},{"timestamp":1367501400,"date":"2013-05-02","index":3914,"close":19.53,"high":19.54,"low":19.13,"open":19.13,"volume":11268200}]},{"date":"2013-01-17","estimated":0.28,"reported":0.28,"pre":[{"timestamp":1357137000,"date":"2013-01-02","index":3831,"close":18.1,"high":18.12,"low":17.7,"open":17.76,"volume":10226100},{"timestamp":1357223400,"date":"2013-01-03","index":3832,"close":18.09,"high":18.3,"low":18.01,"open":18.27,"volume":13148600},{"timestamp":1357309800,"date":"2013-01-04","index":3833,"close":17.96,"high":18.12,"low":17.92,"open":18.1,"volume":7464200},{"timestamp":1357569000,"date":"2013-01-07","index":3834,"close":17.7,"high":17.86,"low":17.67,"open":17.86,"volume":9429900},{"timestamp":1357655400,"date":"2013-01-08","index":3835,"close":17.54,"high":17.72,"low":17.5,"open":17.71,"volume":8112900},{"timestamp":1357741800,"date":"2013-01-09","index":3836,"close":17.54,"high":17.93,"low":17.4,"open":17.76,"volume":12977400},{"timestamp":1357828200,"date":"2013-01-10","index":3837,"close":18.18,"high":18.22,"low":17.69,"open":17.81,"volume":15772200},{"timestamp":1357914600,"date":"2013-01-11","index":3838,"close":18.15,"high":18.2,"low":17.92,"open":18.08,"volume":12556600},{"timestamp":1358173800,"date":"2013-01-14","index":3839,"close":18.01,"high":18.2,"low":17.9,"open":18.16,"volume":8392500},{"timestamp":1358260200,"date":"2013-01-15","index":3840,"close":17.89,"high":17.94,"low":17.77,"open":17.88,"volume":12064700},{"timestamp":1358346600,"date":"2013-01-16","index":3841,"close":17.8,"high":17.85,"low":17.75,"open":17.76,"volume":8976600}],"post":[{"timestamp":1358433000,"date":"2013-01-17","index":3842,"close":18.26,"high":18.35,"low":17.99,"open":18.1,"volume":11372400},{"timestamp":1358519400,"date":"2013-01-18","index":3843,"close":18.14,"high":18.21,"low":17.99,"open":18.21,"volume":12608400},{"timestamp":1358865000,"date":"2013-01-22","index":3844,"close":18.16,"high":18.16,"low":17.99,"open":18.1,"volume":11338900},{"timestamp":1358951400,"date":"2013-01-23","index":3845,"close":18.27,"high":18.31,"low":18.12,"open":18.15,"volume":9210500},{"timestamp":1359037800,"date":"2013-01-24","index":3846,"close":17.81,"high":18.07,"low":17.79,"open":18.04,"volume":8766400},{"timestamp":1359124200,"date":"2013-01-25","index":3847,"close":17.75,"high":17.79,"low":17.57,"open":17.75,"volume":9410300},{"timestamp":1359383400,"date":"2013-01-28","index":3848,"close":17.52,"high":17.7,"low":17.51,"open":17.7,"volume":13755500},{"timestamp":1359469800,"date":"2013-01-29","index":3849,"close":17.76,"high":17.87,"low":17.67,"open":17.77,"volume":10022400},{"timestamp":1359556200,"date":"2013-01-30","index":3850,"close":17.8,"high":17.85,"low":17.62,"open":17.7,"volume":8748500},{"timestamp":1359642600,"date":"2013-01-31","index":3851,"close":17.74,"high":17.87,"low":17.73,"open":17.79,"volume":10751300},{"timestamp":1359729000,"date":"2013-02-01","index":3852,"close":18.07,"high":18.13,"low":17.87,"open":17.89,"volume":8979400}]},{"date":"2012-10-25","estimated":0.31,"reported":0.32,"pre":[{"timestamp":1349875800,"date":"2012-10-10","index":3776,"close":15.12,"high":15.39,"low":15.11,"open":15.32,"volume":10169200},{"timestamp":1349962200,"date":"2012-10-11","index":3777,"close":15.03,"high":15.24,"low":15,"open":15.19,"volume":8288900},{"timestamp":1350048600,"date":"2012-10-12","index":3778,"close":15.12,"high":15.16,"low":15.05,"open":15.13,"volume":11019600},{"timestamp":1350307800,"date":"2012-10-15","index":3779,"close":15.29,"high":15.37,"low":15.15,"open":15.19,"volume":13756900},{"timestamp":1350394200,"date":"2012-10-16","index":3780,"close":15.45,"high":15.5,"low":15.3,"open":15.35,"volume":10332200},{"timestamp":1350480600,"date":"2012-10-17","index":3781,"close":15.6,"high":15.65,"low":15.32,"open":15.39,"volume":11422800},{"timestamp":1350567000,"date":"2012-10-18","index":3782,"close":15.55,"high":15.61,"low":15.41,"open":15.51,"volume":7576200},{"timestamp":1350653400,"date":"2012-10-19","index":3783,"close":15.22,"high":15.38,"low":15.16,"open":15.29,"volume":14543200},{"timestamp":1350912600,"date":"2012-10-22","index":3784,"close":15.33,"high":15.41,"low":15.23,"open":15.24,"volume":8037000},{"timestamp":1350999000,"date":"2012-10-23","index":3785,"close":15.22,"high":15.31,"low":15.07,"open":15.08,"volume":8265300},{"timestamp":1351085400,"date":"2012-10-24","index":3786,"close":15.15,"high":15.74,"low":15.14,"open":15.66,"volume":7975800}],"post":[{"timestamp":1351171800,"date":"2012-10-25","index":3787,"close":15.38,"high":15.5,"low":15.22,"open":15.4,"volume":10750400},{"timestamp":1351258200,"date":"2012-10-26","index":3788,"close":15.5,"high":15.66,"low":15.33,"open":15.48,"volume":9848800},{"timestamp":1351690200,"date":"2012-10-31","index":3789,"close":15.9,"high":16,"low":15.69,"open":15.93,"volume":8240100},{"timestamp":1351776600,"date":"2012-11-01","index":3790,"close":16.11,"high":16.21,"low":15.85,"open":15.99,"volume":7898500},{"timestamp":1351863000,"date":"2012-11-02","index":3791,"close":15.77,"high":16.17,"low":15.75,"open":16.17,"volume":6977400},{"timestamp":1352125800,"date":"2012-11-05","index":3792,"close":15.88,"high":15.89,"low":15.76,"open":15.84,"volume":13086400},{"timestamp":1352212200,"date":"2012-11-06","index":3793,"close":16.2,"high":16.28,"low":15.88,"open":15.89,"volume":8769700},{"timestamp":1352298600,"date":"2012-11-07","index":3794,"close":16.17,"high":16.23,"low":15.97,"open":16.05,"volume":16034300},{"timestamp":1352385000,"date":"2012-11-08","index":3795,"close":16.13,"high":16.31,"low":16.12,"open":16.2,"volume":9815600},{"timestamp":1352471400,"date":"2012-11-09","index":3796,"close":16.36,"high":16.49,"low":16.15,"open":16.2,"volume":12006600},{"timestamp":1352730600,"date":"2012-11-12","index":3797,"close":16.45,"high":16.59,"low":16.42,"open":16.48,"volume":9216100}]},{"date":"2012-07-19","estimated":0.27,"reported":0.27,"pre":[{"timestamp":1341322200,"date":"2012-07-03","index":3707,"close":14.44,"high":14.44,"low":14.28,"open":14.35,"volume":5737000},{"timestamp":1341495000,"date":"2012-07-05","index":3708,"close":13.65,"high":13.86,"low":13.55,"open":13.7,"volume":12786000},{"timestamp":1341581400,"date":"2012-07-06","index":3709,"close":13.5,"high":13.59,"low":13.38,"open":13.55,"volume":14424300},{"timestamp":1341840600,"date":"2012-07-09","index":3710,"close":13.5,"high":13.54,"low":13.38,"open":13.42,"volume":10952700},{"timestamp":1341927000,"date":"2012-07-10","index":3711,"close":13.28,"high":13.52,"low":13.24,"open":13.36,"volume":16719300},{"timestamp":1342013400,"date":"2012-07-11","index":3712,"close":13.15,"high":13.27,"low":13.07,"open":13.25,"volume":18558000},{"timestamp":1342099800,"date":"2012-07-12","index":3713,"close":12.8,"high":12.96,"low":12.74,"open":12.87,"volume":12984200},{"timestamp":1342186200,"date":"2012-07-13","index":3714,"close":12.89,"high":12.98,"low":12.76,"open":12.82,"volume":8612900},{"timestamp":1342445400,"date":"2012-07-16","index":3715,"close":12.67,"high":12.84,"low":12.63,"open":12.79,"volume":13843600},{"timestamp":1342531800,"date":"2012-07-17","index":3716,"close":12.69,"high":12.74,"low":12.52,"open":12.69,"volume":11144900},{"timestamp":1342618200,"date":"2012-07-18","index":3717,"close":13.14,"high":13.18,"low":12.59,"open":12.59,"volume":19926600}],"post":[{"timestamp":1342704600,"date":"2012-07-19","index":3718,"close":12.86,"high":13.42,"low":12.86,"open":13.4,"volume":20516300},{"timestamp":1342791000,"date":"2012-07-20","index":3719,"close":12.65,"high":12.92,"low":12.63,"open":12.92,"volume":24366500},{"timestamp":1343050200,"date":"2012-07-23","index":3720,"close":12.78,"high":12.8,"low":12.14,"open":12.34,"volume":24666900},{"timestamp":1343136600,"date":"2012-07-24","index":3721,"close":12.91,"high":12.92,"low":12.61,"open":12.66,"volume":18263200},{"timestamp":1343223000,"date":"2012-07-25","index":3722,"close":13.01,"high":13.15,"low":12.85,"open":12.87,"volume":19915700},{"timestamp":1343309400,"date":"2012-07-26","index":3723,"close":13.36,"high":13.43,"low":13.12,"open":13.12,"volume":19660800},{"timestamp":1343395800,"date":"2012-07-27","index":3724,"close":13.68,"high":13.76,"low":13.47,"open":13.49,"volume":13812600},{"timestamp":1343655000,"date":"2012-07-30","index":3725,"close":13.49,"high":13.66,"low":13.33,"open":13.53,"volume":9516300},{"timestamp":1343741400,"date":"2012-07-31","index":3726,"close":13.97,"high":14.03,"low":13.62,"open":13.62,"volume":18347900},{"timestamp":1343827800,"date":"2012-08-01","index":3727,"close":13.88,"high":13.95,"low":13.47,"open":13.88,"volume":24950500},{"timestamp":1343914200,"date":"2012-08-02","index":3728,"close":13.87,"high":13.99,"low":13.6,"open":13.75,"volume":21545800}]},{"date":"2012-04-26","estimated":0.19,"reported":0.22,"pre":[{"timestamp":1334151000,"date":"2012-04-11","index":3649,"close":14.79,"high":14.89,"low":14.77,"open":14.77,"volume":6097900},{"timestamp":1334237400,"date":"2012-04-12","index":3650,"close":14.92,"high":15,"low":14.83,"open":14.84,"volume":7144700},{"timestamp":1334323800,"date":"2012-04-13","index":3651,"close":15.1,"high":15.23,"low":14.95,"open":15.06,"volume":9421500},{"timestamp":1334583000,"date":"2012-04-16","index":3652,"close":15.1,"high":15.33,"low":15.04,"open":15.26,"volume":6344600},{"timestamp":1334669400,"date":"2012-04-17","index":3653,"close":15.21,"high":15.25,"low":15.01,"open":15.15,"volume":11083600},{"timestamp":1334755800,"date":"2012-04-18","index":3654,"close":15.28,"high":15.36,"low":14.98,"open":15.17,"volume":6028300},{"timestamp":1334842200,"date":"2012-04-19","index":3655,"close":15.25,"high":15.45,"low":15.14,"open":15.35,"volume":7294800},{"timestamp":1334928600,"date":"2012-04-20","index":3656,"close":15.11,"high":15.37,"low":15.05,"open":15.35,"volume":6731400},{"timestamp":1335187800,"date":"2012-04-23","index":3657,"close":14.89,"high":14.93,"low":14.74,"open":14.89,"volume":7086600},{"timestamp":1335274200,"date":"2012-04-24","index":3658,"close":14.86,"high":15.06,"low":14.79,"open":14.96,"volume":9714900},{"timestamp":1335360600,"date":"2012-04-25","index":3659,"close":14.91,"high":15.04,"low":14.86,"open":15.04,"volume":10077400}],"post":[{"timestamp":1335447000,"date":"2012-04-26","index":3660,"close":15.82,"high":15.94,"low":15.15,"open":15.25,"volume":19367100},{"timestamp":1335533400,"date":"2012-04-27","index":3661,"close":16.15,"high":16.15,"low":15.65,"open":15.77,"volume":15868000},{"timestamp":1335792600,"date":"2012-04-30","index":3662,"close":15.58,"high":16.07,"low":15.58,"open":16.07,"volume":14862000},{"timestamp":1335879000,"date":"2012-05-01","index":3663,"close":15.53,"high":15.75,"low":15.52,"open":15.61,"volume":9316000},{"timestamp":1335965400,"date":"2012-05-02","index":3664,"close":16.1,"high":16.13,"low":15.55,"open":15.66,"volume":13476100},{"timestamp":1336051800,"date":"2012-05-03","index":3665,"close":15.7,"high":16.11,"low":15.66,"open":16.04,"volume":9513700},{"timestamp":1336138200,"date":"2012-05-04","index":3666,"close":15.44,"high":15.72,"low":15.44,"open":15.7,"volume":9666400},{"timestamp":1336397400,"date":"2012-05-07","index":3667,"close":15.42,"high":15.5,"low":15.24,"open":15.31,"volume":8319800},{"timestamp":1336483800,"date":"2012-05-08","index":3668,"close":15.16,"high":15.33,"low":14.88,"open":15.22,"volume":13955300},{"timestamp":1336570200,"date":"2012-05-09","index":3669,"close":15.13,"high":15.3,"low":14.98,"open":15.04,"volume":11156700},{"timestamp":1336656600,"date":"2012-05-10","index":3670,"close":15.39,"high":15.45,"low":15.16,"open":15.34,"volume":7212800}]},{"date":"2012-01-18","estimated":0.2,"reported":0.2,"pre":[{"timestamp":1325255400,"date":"2011-12-30","index":3580,"close":12.91,"high":13.1,"low":12.88,"open":13.04,"volume":4183200},{"timestamp":1325601000,"date":"2012-01-03","index":3581,"close":13.26,"high":13.35,"low":13.06,"open":13.11,"volume":8910500},{"timestamp":1325687400,"date":"2012-01-04","index":3582,"close":13.14,"high":13.21,"low":13.04,"open":13.15,"volume":7386600},{"timestamp":1325773800,"date":"2012-01-05","index":3583,"close":13.26,"high":13.28,"low":13.14,"open":13.19,"volume":10306100},{"timestamp":1325860200,"date":"2012-01-06","index":3584,"close":13.15,"high":13.27,"low":13.09,"open":13.27,"volume":7775800},{"timestamp":1326119400,"date":"2012-01-09","index":3585,"close":13.38,"high":13.39,"low":13.13,"open":13.15,"volume":7543100},{"timestamp":1326205800,"date":"2012-01-10","index":3586,"close":13.77,"high":13.82,"low":13.46,"open":13.53,"volume":15501300},{"timestamp":1326292200,"date":"2012-01-11","index":3587,"close":13.66,"high":13.7,"low":13.58,"open":13.61,"volume":11564800},{"timestamp":1326378600,"date":"2012-01-12","index":3588,"close":13.83,"high":13.98,"low":13.7,"open":13.7,"volume":12716100},{"timestamp":1326465000,"date":"2012-01-13","index":3589,"close":13.75,"high":13.8,"low":13.59,"open":13.76,"volume":9564100},{"timestamp":1326810600,"date":"2012-01-17","index":3590,"close":13.46,"high":13.74,"low":13.42,"open":13.71,"volume":13523900}],"post":[{"timestamp":1326897000,"date":"2012-01-18","index":3591,"close":13.83,"high":13.94,"low":13.62,"open":13.62,"volume":14004200},{"timestamp":1326983400,"date":"2012-01-19","index":3592,"close":14.26,"high":14.27,"low":13.87,"open":13.88,"volume":14215100},{"timestamp":1327069800,"date":"2012-01-20","index":3593,"close":13.97,"high":14.26,"low":13.95,"open":14.2,"volume":14399700},{"timestamp":1327329000,"date":"2012-01-23","index":3594,"close":14.01,"high":14.15,"low":13.88,"open":14.02,"volume":9998400},{"timestamp":1327415400,"date":"2012-01-24","index":3595,"close":13.93,"high":14.04,"low":13.85,"open":13.89,"volume":9240200},{"timestamp":1327501800,"date":"2012-01-25","index":3596,"close":14.16,"high":14.17,"low":13.9,"open":14.02,"volume":9296200},{"timestamp":1327588200,"date":"2012-01-26","index":3597,"close":14.23,"high":14.43,"low":14.18,"open":14.22,"volume":13756900},{"timestamp":1327674600,"date":"2012-01-27","index":3598,"close":14.11,"high":14.19,"low":13.99,"open":14.05,"volume":11038700},{"timestamp":1327933800,"date":"2012-01-30","index":3599,"close":13.98,"high":14.07,"low":13.85,"open":14.07,"volume":9843400},{"timestamp":1328020200,"date":"2012-01-31","index":3600,"close":14.08,"high":14.19,"low":13.99,"open":14.12,"volume":7117600},{"timestamp":1328106600,"date":"2012-02-01","index":3601,"close":14.19,"high":14.27,"low":14.1,"open":14.1,"volume":9918300}]},{"date":"2011-10-27","estimated":0.2,"reported":0.2,"pre":[{"timestamp":1318426200,"date":"2011-10-12","index":3525,"close":12.16,"high":12.22,"low":11.96,"open":11.98,"volume":10920200},{"timestamp":1318512600,"date":"2011-10-13","index":3526,"close":12.17,"high":12.18,"low":11.94,"open":12.01,"volume":14678500},{"timestamp":1318599000,"date":"2011-10-14","index":3527,"close":12.3,"high":12.33,"low":12.17,"open":12.29,"volume":9567900},{"timestamp":1318858200,"date":"2011-10-17","index":3528,"close":12.01,"high":12.22,"low":11.94,"open":12.19,"volume":9357900},{"timestamp":1318944600,"date":"2011-10-18","index":3529,"close":12.21,"high":12.25,"low":11.94,"open":12,"volume":8859600},{"timestamp":1319031000,"date":"2011-10-19","index":3530,"close":12.11,"high":12.29,"low":12.06,"open":12.12,"volume":8569800},{"timestamp":1319117400,"date":"2011-10-20","index":3531,"close":11.81,"high":12.04,"low":11.64,"open":12.02,"volume":13372900},{"timestamp":1319203800,"date":"2011-10-21","index":3532,"close":12.18,"high":12.2,"low":11.97,"open":11.97,"volume":7230000},{"timestamp":1319463000,"date":"2011-10-24","index":3533,"close":12.48,"high":12.49,"low":12.16,"open":12.16,"volume":7181400},{"timestamp":1319549400,"date":"2011-10-25","index":3534,"close":12.19,"high":12.36,"low":12.18,"open":12.32,"volume":10456100},{"timestamp":1319635800,"date":"2011-10-26","index":3535,"close":12.25,"high":12.43,"low":12.12,"open":12.33,"volume":16953200}],"post":[{"timestamp":1319722200,"date":"2011-10-27","index":3536,"close":12.95,"high":13.06,"low":12.64,"open":12.69,"volume":29647900},{"timestamp":1319808600,"date":"2011-10-28","index":3537,"close":12.74,"high":12.86,"low":12.71,"open":12.84,"volume":13080000},{"timestamp":1320067800,"date":"2011-10-31","index":3538,"close":12.62,"high":12.75,"low":12.55,"open":12.63,"volume":8923100},{"timestamp":1320154200,"date":"2011-11-01","index":3539,"close":12.45,"high":12.55,"low":12.22,"open":12.34,"volume":14767400},{"timestamp":1320240600,"date":"2011-11-02","index":3540,"close":12.72,"high":12.73,"low":12.51,"open":12.59,"volume":11367900},{"timestamp":1320327000,"date":"2011-11-03","index":3541,"close":12.9,"high":12.93,"low":12.63,"open":12.88,"volume":12036400},{"timestamp":1320413400,"date":"2011-11-04","index":3542,"close":12.98,"high":13.06,"low":12.84,"open":12.85,"volume":9961200},{"timestamp":1320676200,"date":"2011-11-07","index":3543,"close":13,"high":13.01,"low":12.8,"open":12.93,"volume":7639100},{"timestamp":1320762600,"date":"2011-11-08","index":3544,"close":12.93,"high":12.98,"low":12.73,"open":12.95,"volume":7545200},{"timestamp":1320849000,"date":"2011-11-09","index":3545,"close":12.48,"high":12.66,"low":12.42,"open":12.55,"volume":11188800},{"timestamp":1320935400,"date":"2011-11-10","index":3546,"close":12.67,"high":12.75,"low":12.53,"open":12.58,"volume":15910900}]},{"date":"2011-07-28","estimated":0.25,"reported":0.24,"pre":[{"timestamp":1310563800,"date":"2011-07-13","index":3461,"close":12.44,"high":12.69,"low":12.4,"open":12.46,"volume":17094300},{"timestamp":1310650200,"date":"2011-07-14","index":3462,"close":12.15,"high":12.43,"low":12.09,"open":12.41,"volume":17778000},{"timestamp":1310736600,"date":"2011-07-15","index":3463,"close":12.22,"high":12.31,"low":12.1,"open":12.25,"volume":11521800},{"timestamp":1310995800,"date":"2011-07-18","index":3464,"close":12.14,"high":12.18,"low":12.03,"open":12.14,"volume":14976100},{"timestamp":1311082200,"date":"2011-07-19","index":3465,"close":12.22,"high":12.28,"low":12,"open":12.09,"volume":13348100},{"timestamp":1311168600,"date":"2011-07-20","index":3466,"close":12.47,"high":12.54,"low":12.36,"open":12.46,"volume":8756200},{"timestamp":1311255000,"date":"2011-07-21","index":3467,"close":12.57,"high":12.68,"low":12.42,"open":12.47,"volume":8316300},{"timestamp":1311341400,"date":"2011-07-22","index":3468,"close":12.98,"high":12.98,"low":12.6,"open":12.6,"volume":16438500},{"timestamp":1311600600,"date":"2011-07-25","index":3469,"close":12.75,"high":12.82,"low":12.6,"open":12.72,"volume":24419600},{"timestamp":1311687000,"date":"2011-07-26","index":3470,"close":12.9,"high":13.05,"low":12.8,"open":12.81,"volume":16114900},{"timestamp":1311773400,"date":"2011-07-27","index":3471,"close":12.56,"high":12.86,"low":12.53,"open":12.83,"volume":19118800}],"post":[{"timestamp":1311859800,"date":"2011-07-28","index":3472,"close":12.31,"high":12.71,"low":12.28,"open":12.5,"volume":27805500},{"timestamp":1311946200,"date":"2011-07-29","index":3473,"close":12.36,"high":12.43,"low":12.23,"open":12.31,"volume":20581700},{"timestamp":1312205400,"date":"2011-08-01","index":3474,"close":12.53,"high":12.69,"low":12.33,"open":12.6,"volume":20125100},{"timestamp":1312291800,"date":"2011-08-02","index":3475,"close":12.19,"high":12.46,"low":12.19,"open":12.45,"volume":12811200},{"timestamp":1312378200,"date":"2011-08-03","index":3476,"close":12.16,"high":12.25,"low":11.92,"open":12.14,"volume":19356500},{"timestamp":1312464600,"date":"2011-08-04","index":3477,"close":11.58,"high":12.14,"low":11.57,"open":12.02,"volume":27060800},{"timestamp":1312551000,"date":"2011-08-05","index":3478,"close":11.56,"high":11.69,"low":11.18,"open":11.56,"volume":22109100},{"timestamp":1312810200,"date":"2011-08-08","index":3479,"close":10.94,"high":11.31,"low":10.84,"open":11.19,"volume":18751900},{"timestamp":1312896600,"date":"2011-08-09","index":3480,"close":11.5,"high":11.52,"low":10.87,"open":11.07,"volume":21818200},{"timestamp":1312983000,"date":"2011-08-10","index":3481,"close":11.07,"high":11.39,"low":11.05,"open":11.32,"volume":19386900},{"timestamp":1313069400,"date":"2011-08-11","index":3482,"close":11.52,"high":11.69,"low":11.21,"open":11.21,"volume":17011900}]},{"date":"2011-04-29","estimated":0.24,"reported":0.24,"pre":[{"timestamp":1302701400,"date":"2011-04-13","index":3399,"close":12.26,"high":12.37,"low":12.23,"open":12.35,"volume":11613700},{"timestamp":1302787800,"date":"2011-04-14","index":3400,"close":12.31,"high":12.35,"low":12.17,"open":12.18,"volume":11826400},{"timestamp":1302874200,"date":"2011-04-15","index":3401,"close":12.21,"high":12.3,"low":12.13,"open":12.27,"volume":6326500},{"timestamp":1303133400,"date":"2011-04-18","index":3402,"close":11.95,"high":12.13,"low":11.87,"open":12.12,"volume":11477300},{"timestamp":1303219800,"date":"2011-04-19","index":3403,"close":11.96,"high":12.01,"low":11.85,"open":11.99,"volume":17106500},{"timestamp":1303306200,"date":"2011-04-20","index":3404,"close":12.45,"high":12.45,"low":12.27,"open":12.38,"volume":16936700},{"timestamp":1303392600,"date":"2011-04-21","index":3405,"close":12.56,"high":12.62,"low":12.51,"open":12.54,"volume":14928000},{"timestamp":1303738200,"date":"2011-04-25","index":3406,"close":12.28,"high":12.52,"low":12.23,"open":12.49,"volume":11027600},{"timestamp":1303824600,"date":"2011-04-26","index":3407,"close":12.56,"high":12.56,"low":12.32,"open":12.36,"volume":11100000},{"timestamp":1303911000,"date":"2011-04-27","index":3408,"close":13.29,"high":13.35,"low":12.65,"open":12.83,"volume":44473500},{"timestamp":1303997400,"date":"2011-04-28","index":3409,"close":13.41,"high":13.48,"low":13.16,"open":13.18,"volume":31618300}],"post":[{"timestamp":1304083800,"date":"2011-04-29","index":3410,"close":13.5,"high":13.5,"low":13.32,"open":13.38,"volume":15371600},{"timestamp":1304343000,"date":"2011-05-02","index":3411,"close":13.51,"high":13.57,"low":13.44,"open":13.51,"volume":16884100},{"timestamp":1304429400,"date":"2011-05-03","index":3412,"close":13.46,"high":13.56,"low":13.38,"open":13.5,"volume":18363000},{"timestamp":1304515800,"date":"2011-05-04","index":3413,"close":13.44,"high":13.5,"low":13.31,"open":13.49,"volume":16035100},{"timestamp":1304602200,"date":"2011-05-05","index":3414,"close":13.55,"high":13.69,"low":13.45,"open":13.48,"volume":17851100},{"timestamp":1304688600,"date":"2011-05-06","index":3415,"close":13.75,"high":13.89,"low":13.66,"open":13.66,"volume":19126000},{"timestamp":1304947800,"date":"2011-05-09","index":3416,"close":13.67,"high":13.8,"low":13.6,"open":13.8,"volume":16039800},{"timestamp":1305034200,"date":"2011-05-10","index":3417,"close":13.75,"high":13.79,"low":13.55,"open":13.59,"volume":11120200},{"timestamp":1305120600,"date":"2011-05-11","index":3418,"close":13.5,"high":13.81,"low":13.48,"open":13.67,"volume":12408500},{"timestamp":1305207000,"date":"2011-05-12","index":3419,"close":13.82,"high":13.94,"low":13.48,"open":13.48,"volume":26161400},{"timestamp":1305293400,"date":"2011-05-13","index":3420,"close":13.59,"high":13.84,"low":13.54,"open":13.82,"volume":12839300}]},{"date":"2011-02-03","estimated":0.26,"reported":0.26,"pre":[{"timestamp":1295447400,"date":"2011-01-19","index":3340,"close":13.53,"high":13.85,"low":13.53,"open":13.77,"volume":20552600},{"timestamp":1295533800,"date":"2011-01-20","index":3341,"close":13.26,"high":13.44,"low":13.21,"open":13.37,"volume":24561200},{"timestamp":1295620200,"date":"2011-01-21","index":3342,"close":13.27,"high":13.39,"low":13.23,"open":13.31,"volume":23532600},{"timestamp":1295879400,"date":"2011-01-24","index":3343,"close":13.45,"high":13.49,"low":13.18,"open":13.33,"volume":12170300},{"timestamp":1295965800,"date":"2011-01-25","index":3344,"close":13.22,"high":13.38,"low":13.22,"open":13.27,"volume":16607200},{"timestamp":1296052200,"date":"2011-01-26","index":3345,"close":13.24,"high":13.33,"low":13.21,"open":13.33,"volume":19606400},{"timestamp":1296138600,"date":"2011-01-27","index":3346,"close":13.31,"high":13.55,"low":13.2,"open":13.32,"volume":23444900},{"timestamp":1296225000,"date":"2011-01-28","index":3347,"close":13.11,"high":13.49,"low":13.09,"open":13.49,"volume":22928500},{"timestamp":1296484200,"date":"2011-01-31","index":3348,"close":13.07,"high":13.16,"low":13.03,"open":13.12,"volume":17718200},{"timestamp":1296570600,"date":"2011-02-01","index":3349,"close":13.21,"high":13.31,"low":13.18,"open":13.26,"volume":17957000},{"timestamp":1296657000,"date":"2011-02-02","index":3350,"close":13.34,"high":13.44,"low":13.2,"open":13.24,"volume":12598000}],"post":[{"timestamp":1296743400,"date":"2011-02-03","index":3351,"close":13.36,"high":13.42,"low":13.26,"open":13.4,"volume":7536700},{"timestamp":1296829800,"date":"2011-02-04","index":3352,"close":13.62,"high":13.63,"low":13.32,"open":13.39,"volume":13293400},{"timestamp":1297089000,"date":"2011-02-07","index":3353,"close":13.66,"high":13.74,"low":13.58,"open":13.63,"volume":15960600},{"timestamp":1297175400,"date":"2011-02-08","index":3354,"close":13.42,"high":13.6,"low":13.36,"open":13.52,"volume":11827600},{"timestamp":1297261800,"date":"2011-02-09","index":3355,"close":13.09,"high":13.42,"low":13.09,"open":13.26,"volume":13696400},{"timestamp":1297348200,"date":"2011-02-10","index":3356,"close":12.84,"high":12.96,"low":12.74,"open":12.92,"volume":26351400},{"timestamp":1297434600,"date":"2011-02-11","index":3357,"close":12.94,"high":12.98,"low":12.64,"open":12.76,"volume":11393100},{"timestamp":1297693800,"date":"2011-02-14","index":3358,"close":12.89,"high":12.96,"low":12.87,"open":12.96,"volume":8005900},{"timestamp":1297780200,"date":"2011-02-15","index":3359,"close":12.82,"high":12.87,"low":12.74,"open":12.76,"volume":7291100},{"timestamp":1297866600,"date":"2011-02-16","index":3360,"close":12.89,"high":12.96,"low":12.82,"open":12.87,"volume":14544900},{"timestamp":1297953000,"date":"2011-02-17","index":3361,"close":13.07,"high":13.07,"low":12.82,"open":12.88,"volume":16609200}]},{"date":"2010-10-28","estimated":0.24,"reported":0.28,"pre":[{"timestamp":1286976600,"date":"2010-10-13","index":3273,"close":10.43,"high":10.47,"low":10.31,"open":10.32,"volume":11061700},{"timestamp":1287063000,"date":"2010-10-14","index":3274,"close":10.37,"high":10.49,"low":10.35,"open":10.43,"volume":12535900},{"timestamp":1287149400,"date":"2010-10-15","index":3275,"close":10.34,"high":10.48,"low":10.26,"open":10.47,"volume":12457200},{"timestamp":1287408600,"date":"2010-10-18","index":3276,"close":10.3,"high":10.33,"low":10.22,"open":10.27,"volume":12978800},{"timestamp":1287495000,"date":"2010-10-19","index":3277,"close":10.2,"high":10.31,"low":10.13,"open":10.21,"volume":12066600},{"timestamp":1287581400,"date":"2010-10-20","index":3278,"close":10.33,"high":10.38,"low":10.22,"open":10.29,"volume":8634100},{"timestamp":1287667800,"date":"2010-10-21","index":3279,"close":10.41,"high":10.48,"low":10.31,"open":10.39,"volume":25208900},{"timestamp":1287754200,"date":"2010-10-22","index":3280,"close":10.6,"high":10.6,"low":10.4,"open":10.44,"volume":10628800},{"timestamp":1288013400,"date":"2010-10-25","index":3281,"close":10.68,"high":10.73,"low":10.61,"open":10.69,"volume":15294700},{"timestamp":1288099800,"date":"2010-10-26","index":3282,"close":10.62,"high":10.69,"low":10.57,"open":10.61,"volume":5179200},{"timestamp":1288186200,"date":"2010-10-27","index":3283,"close":10.65,"high":10.69,"low":10.58,"open":10.62,"volume":11037100}],"post":[{"timestamp":1288272600,"date":"2010-10-28","index":3284,"close":10.76,"high":10.88,"low":10.71,"open":10.87,"volume":14111000},{"timestamp":1288359000,"date":"2010-10-29","index":3285,"close":10.91,"high":10.94,"low":10.7,"open":10.74,"volume":13152000},{"timestamp":1288618200,"date":"2010-11-01","index":3286,"close":10.89,"high":11,"low":10.85,"open":10.91,"volume":6265100},{"timestamp":1288704600,"date":"2010-11-02","index":3287,"close":10.84,"high":10.94,"low":10.78,"open":10.94,"volume":9680200},{"timestamp":1288791000,"date":"2010-11-03","index":3288,"close":10.93,"high":10.95,"low":10.83,"open":10.91,"volume":8804800},{"timestamp":1288877400,"date":"2010-11-04","index":3289,"close":11.26,"high":11.26,"low":10.97,"open":11,"volume":13522900},{"timestamp":1288963800,"date":"2010-11-05","index":3290,"close":11.18,"high":11.24,"low":11.1,"open":11.24,"volume":10642900},{"timestamp":1289226600,"date":"2010-11-08","index":3291,"close":11,"high":11.14,"low":10.99,"open":11.14,"volume":8276300},{"timestamp":1289313000,"date":"2010-11-09","index":3292,"close":11.14,"high":11.29,"low":11.1,"open":11.19,"volume":16399400},{"timestamp":1289399400,"date":"2010-11-10","index":3293,"close":11.25,"high":11.25,"low":11.12,"open":11.21,"volume":11618500},{"timestamp":1289485800,"date":"2010-11-11","index":3294,"close":11.06,"high":11.15,"low":11,"open":11.1,"volume":10698900}]},{"date":"2010-07-30","estimated":0.23,"reported":0.24,"pre":[{"timestamp":1279200600,"date":"2010-07-15","index":3210,"close":10.15,"high":10.17,"low":10.04,"open":10.09,"volume":9778200},{"timestamp":1279287000,"date":"2010-07-16","index":3211,"close":9.92,"high":10.15,"low":9.9,"open":10.09,"volume":16100800},{"timestamp":1279546200,"date":"2010-07-19","index":3212,"close":10.13,"high":10.15,"low":10.01,"open":10.02,"volume":8440800},{"timestamp":1279632600,"date":"2010-07-20","index":3213,"close":10.3,"high":10.31,"low":9.97,"open":10.06,"volume":12519100},{"timestamp":1279719000,"date":"2010-07-21","index":3214,"close":10.1,"high":10.3,"low":10.07,"open":10.28,"volume":12529700},{"timestamp":1279805400,"date":"2010-07-22","index":3215,"close":10.38,"high":10.4,"low":10.18,"open":10.18,"volume":13268600},{"timestamp":1279891800,"date":"2010-07-23","index":3216,"close":10.46,"high":10.5,"low":10.3,"open":10.38,"volume":9314200},{"timestamp":1280151000,"date":"2010-07-26","index":3217,"close":10.57,"high":10.57,"low":10.35,"open":10.47,"volume":7232800},{"timestamp":1280237400,"date":"2010-07-27","index":3218,"close":10.44,"high":10.6,"low":10.43,"open":10.58,"volume":10941500},{"timestamp":1280323800,"date":"2010-07-28","index":3219,"close":10.46,"high":10.59,"low":10.41,"open":10.46,"volume":8376000},{"timestamp":1280410200,"date":"2010-07-29","index":3220,"close":10.18,"high":10.51,"low":10.18,"open":10.43,"volume":21033800}],"post":[{"timestamp":1280496600,"date":"2010-07-30","index":3221,"close":10.1,"high":10.19,"low":10,"open":10.14,"volume":18087100},{"timestamp":1280755800,"date":"2010-08-02","index":3222,"close":10.26,"high":10.38,"low":10.16,"open":10.21,"volume":13442600},{"timestamp":1280842200,"date":"2010-08-03","index":3223,"close":10.23,"high":10.32,"low":10.18,"open":10.25,"volume":12634000},{"timestamp":1280928600,"date":"2010-08-04","index":3224,"close":10.22,"high":10.32,"low":10.12,"open":10.28,"volume":16752800},{"timestamp":1281015000,"date":"2010-08-05","index":3225,"close":10.12,"high":10.17,"low":10.06,"open":10.14,"volume":14172000},{"timestamp":1281101400,"date":"2010-08-06","index":3226,"close":9.96,"high":10.08,"low":9.89,"open":10.04,"volume":16262400},{"timestamp":1281360600,"date":"2010-08-09","index":3227,"close":9.95,"high":10.05,"low":9.93,"open":10.05,"volume":10843000},{"timestamp":1281447000,"date":"2010-08-10","index":3228,"close":9.93,"high":9.99,"low":9.85,"open":9.9,"volume":14168100},{"timestamp":1281533400,"date":"2010-08-11","index":3229,"close":9.73,"high":9.88,"low":9.71,"open":9.85,"volume":18577100},{"timestamp":1281619800,"date":"2010-08-12","index":3230,"close":9.77,"high":9.85,"low":9.66,"open":9.67,"volume":17729600},{"timestamp":1281706200,"date":"2010-08-13","index":3231,"close":9.7,"high":9.89,"low":9.67,"open":9.76,"volume":14238000}]},{"date":"2010-04-28","estimated":0.19,"reported":0.2,"pre":[{"timestamp":1271165400,"date":"2010-04-13","index":3145,"close":10.67,"high":10.7,"low":10.51,"open":10.54,"volume":10261700},{"timestamp":1271251800,"date":"2010-04-14","index":3146,"close":11.25,"high":11.25,"low":10.82,"open":10.83,"volume":30646800},{"timestamp":1271338200,"date":"2010-04-15","index":3147,"close":11.13,"high":11.24,"low":11.08,"open":11.19,"volume":9173500},{"timestamp":1271424600,"date":"2010-04-16","index":3148,"close":10.85,"high":11.01,"low":10.69,"open":10.99,"volume":18171100},{"timestamp":1271683800,"date":"2010-04-19","index":3149,"close":10.84,"high":10.9,"low":10.66,"open":10.74,"volume":14212400},{"timestamp":1271770200,"date":"2010-04-20","index":3150,"close":10.9,"high":11.02,"low":10.83,"open":10.88,"volume":9802900},{"timestamp":1271856600,"date":"2010-04-21","index":3151,"close":10.84,"high":10.93,"low":10.65,"open":10.89,"volume":15628700},{"timestamp":1271943000,"date":"2010-04-22","index":3152,"close":10.97,"high":10.98,"low":10.65,"open":10.68,"volume":15815900},{"timestamp":1272029400,"date":"2010-04-23","index":3153,"close":10.96,"high":10.98,"low":10.8,"open":10.98,"volume":9076800},{"timestamp":1272288600,"date":"2010-04-26","index":3154,"close":10.99,"high":11.11,"low":10.95,"open":11.04,"volume":10142500},{"timestamp":1272375000,"date":"2010-04-27","index":3155,"close":10.6,"high":10.89,"low":10.56,"open":10.89,"volume":27248500}],"post":[{"timestamp":1272461400,"date":"2010-04-28","index":3156,"close":10.5,"high":10.75,"low":10.4,"open":10.74,"volume":19735700},{"timestamp":1272547800,"date":"2010-04-29","index":3157,"close":10.56,"high":10.6,"low":10.45,"open":10.54,"volume":13022300},{"timestamp":1272634200,"date":"2010-04-30","index":3158,"close":10.59,"high":10.65,"low":10.46,"open":10.59,"volume":15450600},{"timestamp":1272893400,"date":"2010-05-03","index":3159,"close":10.66,"high":10.7,"low":10.53,"open":10.67,"volume":7652600},{"timestamp":1272979800,"date":"2010-05-04","index":3160,"close":10.09,"high":10.6,"low":10.02,"open":10.6,"volume":24852400},{"timestamp":1273066200,"date":"2010-05-05","index":3161,"close":9.96,"high":10.09,"low":9.83,"open":10.03,"volume":20044100},{"timestamp":1273152600,"date":"2010-05-06","index":3162,"close":9.77,"high":10.09,"low":9.5,"open":9.96,"volume":23946100},{"timestamp":1273239000,"date":"2010-05-07","index":3163,"close":9.89,"high":10.01,"low":9.67,"open":9.9,"volume":26579400},{"timestamp":1273498200,"date":"2010-05-10","index":3164,"close":10.3,"high":10.35,"low":10.09,"open":10.2,"volume":18143800},{"timestamp":1273584600,"date":"2010-05-11","index":3165,"close":10.17,"high":10.32,"low":10.09,"open":10.1,"volume":18171300},{"timestamp":1273671000,"date":"2010-05-12","index":3166,"close":10.23,"high":10.3,"low":10.18,"open":10.27,"volume":13240200}]},{"date":"2010-01-28","estimated":0.19,"reported":0.19,"pre":[{"timestamp":1263306600,"date":"2010-01-12","index":3083,"close":10.7,"high":10.93,"low":10.61,"open":10.88,"volume":20863400},{"timestamp":1263393000,"date":"2010-01-13","index":3084,"close":10.98,"high":11.01,"low":10.71,"open":10.71,"volume":13482300},{"timestamp":1263479400,"date":"2010-01-14","index":3085,"close":10.87,"high":11.01,"low":10.86,"open":11.01,"volume":8692400},{"timestamp":1263565800,"date":"2010-01-15","index":3086,"close":10.6,"high":10.94,"low":10.56,"open":10.94,"volume":15426400},{"timestamp":1263911400,"date":"2010-01-19","index":3087,"close":10.96,"high":10.99,"low":10.61,"open":10.68,"volume":14898100},{"timestamp":1263997800,"date":"2010-01-20","index":3088,"close":10.8,"high":10.91,"low":10.71,"open":10.9,"volume":13604800},{"timestamp":1264084200,"date":"2010-01-21","index":3089,"close":10.59,"high":10.93,"low":10.56,"open":10.86,"volume":13943800},{"timestamp":1264170600,"date":"2010-01-22","index":3090,"close":10.09,"high":10.55,"low":10.09,"open":10.51,"volume":21017600},{"timestamp":1264429800,"date":"2010-01-25","index":3091,"close":10.15,"high":10.39,"low":10.09,"open":10.09,"volume":20606500},{"timestamp":1264516200,"date":"2010-01-26","index":3092,"close":10,"high":10.18,"low":9.95,"open":10.16,"volume":21913300},{"timestamp":1264602600,"date":"2010-01-27","index":3093,"close":9.99,"high":10.14,"low":9.94,"open":10.03,"volume":22963800}],"post":[{"timestamp":1264689000,"date":"2010-01-28","index":3094,"close":10.05,"high":10.2,"low":9.89,"open":10.18,"volume":40246500},{"timestamp":1264775400,"date":"2010-01-29","index":3095,"close":10.16,"high":10.37,"low":10.1,"open":10.24,"volume":30073000},{"timestamp":1265034600,"date":"2010-02-01","index":3096,"close":10.08,"high":10.29,"low":9.92,"open":10.14,"volume":23074400},{"timestamp":1265121000,"date":"2010-02-02","index":3097,"close":9.96,"high":10.08,"low":9.9,"open":10.08,"volume":18259200},{"timestamp":1265207400,"date":"2010-02-03","index":3098,"close":10.06,"high":10.14,"low":9.92,"open":9.98,"volume":14829600},{"timestamp":1265293800,"date":"2010-02-04","index":3099,"close":9.68,"high":10.05,"low":9.6,"open":10.02,"volume":18370700},{"timestamp":1265380200,"date":"2010-02-05","index":3100,"close":9.56,"high":9.71,"low":9.4,"open":9.6,"volume":33731000},{"timestamp":1265639400,"date":"2010-02-08","index":3101,"close":9.61,"high":9.74,"low":9.43,"open":9.7,"volume":25173000},{"timestamp":1265725800,"date":"2010-02-09","index":3102,"close":9.6,"high":9.82,"low":9.55,"open":9.7,"volume":29316300},{"timestamp":1265812200,"date":"2010-02-10","index":3103,"close":9.7,"high":9.73,"low":9.51,"open":9.6,"volume":17525600},{"timestamp":1265898600,"date":"2010-02-11","index":3104,"close":9.89,"high":9.91,"low":9.6,"open":9.74,"volume":13726100}]},{"date":"2009-10-29","estimated":0.18,"reported":0.18,"pre":[{"timestamp":1255527000,"date":"2009-10-14","index":3022,"close":10.35,"high":10.48,"low":10.25,"open":10.48,"volume":29421100},{"timestamp":1255613400,"date":"2009-10-15","index":3023,"close":10.06,"high":10.34,"low":10.02,"open":10.27,"volume":33561500},{"timestamp":1255699800,"date":"2009-10-16","index":3024,"close":9.83,"high":9.99,"low":9.73,"open":9.99,"volume":28068700},{"timestamp":1255959000,"date":"2009-10-19","index":3025,"close":9.93,"high":10.01,"low":9.88,"open":9.95,"volume":24560300},{"timestamp":1256045400,"date":"2009-10-20","index":3026,"close":9.93,"high":10.03,"low":9.85,"open":10,"volume":26659600},{"timestamp":1256131800,"date":"2009-10-21","index":3027,"close":10.2,"high":10.41,"low":9.92,"open":9.97,"volume":40126400},{"timestamp":1256218200,"date":"2009-10-22","index":3028,"close":10.18,"high":10.28,"low":10.03,"open":10.12,"volume":16077100},{"timestamp":1256304600,"date":"2009-10-23","index":3029,"close":10.01,"high":10.23,"low":10,"open":10.15,"volume":21380000},{"timestamp":1256563800,"date":"2009-10-26","index":3030,"close":10.02,"high":10.15,"low":9.97,"open":10.13,"volume":36695500},{"timestamp":1256650200,"date":"2009-10-27","index":3031,"close":9.87,"high":10.13,"low":9.75,"open":10.09,"volume":30691100},{"timestamp":1256736600,"date":"2009-10-28","index":3032,"close":9.62,"high":9.92,"low":9.6,"open":9.85,"volume":26203000}],"post":[{"timestamp":1256823000,"date":"2009-10-29","index":3033,"close":9.91,"high":9.96,"low":9.73,"open":9.78,"volume":15226500},{"timestamp":1256909400,"date":"2009-10-30","index":3034,"close":9.54,"high":9.85,"low":9.39,"open":9.82,"volume":37967500},{"timestamp":1257172200,"date":"2009-11-02","index":3035,"close":9.58,"high":9.74,"low":9.42,"open":9.74,"volume":32200500},{"timestamp":1257258600,"date":"2009-11-03","index":3036,"close":9.51,"high":9.58,"low":9.35,"open":9.5,"volume":19438900},{"timestamp":1257345000,"date":"2009-11-04","index":3037,"close":9.68,"high":9.78,"low":9.56,"open":9.56,"volume":22544400},{"timestamp":1257431400,"date":"2009-11-05","index":3038,"close":9.79,"high":9.88,"low":9.65,"open":9.72,"volume":22592700},{"timestamp":1257517800,"date":"2009-11-06","index":3039,"close":9.79,"high":9.91,"low":9.71,"open":9.75,"volume":15232000},{"timestamp":1257777000,"date":"2009-11-09","index":3040,"close":9.95,"high":9.97,"low":9.75,"open":9.81,"volume":9987000},{"timestamp":1257863400,"date":"2009-11-10","index":3041,"close":10.02,"high":10.18,"low":9.98,"open":10.11,"volume":17089600},{"timestamp":1257949800,"date":"2009-11-11","index":3042,"close":10.45,"high":10.46,"low":10.12,"open":10.2,"volume":35230800},{"timestamp":1258036200,"date":"2009-11-12","index":3043,"close":10.45,"high":10.52,"low":10.34,"open":10.36,"volume":20016400}]},{"date":"2009-07-30","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1247664600,"date":"2009-07-15","index":2958,"close":9.79,"high":9.93,"low":9.65,"open":9.77,"volume":19878300},{"timestamp":1247751000,"date":"2009-07-16","index":2959,"close":9.85,"high":9.9,"low":9.52,"open":9.7,"volume":11300900},{"timestamp":1247837400,"date":"2009-07-17","index":2960,"close":9.93,"high":10.07,"low":9.65,"open":9.75,"volume":16108700},{"timestamp":1248096600,"date":"2009-07-20","index":2961,"close":10.06,"high":10.18,"low":10,"open":10.08,"volume":12869900},{"timestamp":1248183000,"date":"2009-07-21","index":2962,"close":9.87,"high":10.18,"low":9.71,"open":10.1,"volume":15928000},{"timestamp":1248269400,"date":"2009-07-22","index":2963,"close":10.32,"high":10.48,"low":9.7,"open":9.74,"volume":17207700},{"timestamp":1248355800,"date":"2009-07-23","index":2964,"close":10.32,"high":10.49,"low":10.23,"open":10.33,"volume":23721600},{"timestamp":1248442200,"date":"2009-07-24","index":2965,"close":10.29,"high":10.32,"low":10.09,"open":10.25,"volume":9402600},{"timestamp":1248701400,"date":"2009-07-27","index":2966,"close":10.29,"high":10.45,"low":10.1,"open":10.32,"volume":10433400},{"timestamp":1248787800,"date":"2009-07-28","index":2967,"close":10.24,"high":10.36,"low":10.15,"open":10.29,"volume":9445400},{"timestamp":1248874200,"date":"2009-07-29","index":2968,"close":10.1,"high":10.18,"low":10,"open":10.17,"volume":13151600}],"post":[{"timestamp":1248960600,"date":"2009-07-30","index":2969,"close":10.77,"high":10.94,"low":10.54,"open":10.67,"volume":22562200},{"timestamp":1249047000,"date":"2009-07-31","index":2970,"close":10.47,"high":10.87,"low":10.44,"open":10.79,"volume":18821800},{"timestamp":1249306200,"date":"2009-08-03","index":2971,"close":10.58,"high":10.75,"low":10.49,"open":10.73,"volume":12038900},{"timestamp":1249392600,"date":"2009-08-04","index":2972,"close":10.47,"high":10.57,"low":10.39,"open":10.54,"volume":9719100},{"timestamp":1249479000,"date":"2009-08-05","index":2973,"close":10.28,"high":10.46,"low":10.19,"open":10.43,"volume":11247900},{"timestamp":1249565400,"date":"2009-08-06","index":2974,"close":10.16,"high":10.54,"low":10,"open":10.37,"volume":13331100},{"timestamp":1249651800,"date":"2009-08-07","index":2975,"close":10.23,"high":10.28,"low":10,"open":10.2,"volume":8923800},{"timestamp":1249911000,"date":"2009-08-10","index":2976,"close":10.21,"high":10.28,"low":10.06,"open":10.21,"volume":7013500},{"timestamp":1249997400,"date":"2009-08-11","index":2977,"close":10.22,"high":10.36,"low":10.11,"open":10.21,"volume":13716900},{"timestamp":1250083800,"date":"2009-08-12","index":2978,"close":10.42,"high":10.56,"low":10.18,"open":10.2,"volume":11673100},{"timestamp":1250170200,"date":"2009-08-13","index":2979,"close":10.95,"high":10.98,"low":10.48,"open":10.64,"volume":22142500}]},{"date":"2009-04-30","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2009-01-22","estimated":0.07,"reported":0.07,"pre":[{"timestamp":1231252200,"date":"2009-01-06","index":2827,"close":8.36,"high":8.43,"low":7.91,"open":8.04,"volume":17119773},{"timestamp":1231338600,"date":"2009-01-07","index":2828,"close":7.67,"high":7.93,"low":7.61,"open":7.88,"volume":21746692},{"timestamp":1231425000,"date":"2009-01-08","index":2829,"close":7.5,"high":7.54,"low":7.28,"open":7.46,"volume":16472251},{"timestamp":1231511400,"date":"2009-01-09","index":2830,"close":7.45,"high":7.56,"low":7.2,"open":7.4,"volume":18048091},{"timestamp":1231770600,"date":"2009-01-12","index":2831,"close":7.3,"high":7.69,"low":7.22,"open":7.29,"volume":22283161},{"timestamp":1231857000,"date":"2009-01-13","index":2832,"close":7.63,"high":7.78,"low":7.43,"open":7.55,"volume":15884929},{"timestamp":1231943400,"date":"2009-01-14","index":2833,"close":7.33,"high":7.49,"low":7.24,"open":7.47,"volume":9963369},{"timestamp":1232029800,"date":"2009-01-15","index":2834,"close":7.33,"high":7.48,"low":7.05,"open":7.29,"volume":26572702},{"timestamp":1232116200,"date":"2009-01-16","index":2835,"close":7.41,"high":7.63,"low":7.25,"open":7.47,"volume":14799529},{"timestamp":1232461800,"date":"2009-01-20","index":2836,"close":6.96,"high":7.16,"low":6.95,"open":7.05,"volume":16203012},{"timestamp":1232548200,"date":"2009-01-21","index":2837,"close":7.11,"high":7.17,"low":6.86,"open":7.04,"volume":23507050}],"post":[{"timestamp":1232634600,"date":"2009-01-22","index":2838,"close":7.41,"high":7.68,"low":6.67,"open":6.73,"volume":54993700},{"timestamp":1232721000,"date":"2009-01-23","index":2839,"close":7.68,"high":7.85,"low":7.12,"open":7.18,"volume":28746618},{"timestamp":1232980200,"date":"2009-01-26","index":2840,"close":7.61,"high":7.83,"low":7.21,"open":7.83,"volume":16830836},{"timestamp":1233066600,"date":"2009-01-27","index":2841,"close":7.86,"high":7.96,"low":7.57,"open":7.58,"volume":20461398},{"timestamp":1233153000,"date":"2009-01-28","index":2842,"close":8.08,"high":8.16,"low":7.94,"open":7.96,"volume":26320950},{"timestamp":1233239400,"date":"2009-01-29","index":2843,"close":7.64,"high":7.98,"low":7.6,"open":7.98,"volume":19988847},{"timestamp":1233325800,"date":"2009-01-30","index":2844,"close":7.5,"high":7.81,"low":7.5,"open":7.62,"volume":11847241},{"timestamp":1233585000,"date":"2009-02-02","index":2845,"close":7.47,"high":7.53,"low":7.26,"open":7.46,"volume":17830408},{"timestamp":1233671400,"date":"2009-02-03","index":2846,"close":7.76,"high":7.8,"low":7.43,"open":7.43,"volume":24875760},{"timestamp":1233757800,"date":"2009-02-04","index":2847,"close":7.89,"high":8.01,"low":7.56,"open":7.62,"volume":32597175},{"timestamp":1233844200,"date":"2009-02-05","index":2848,"close":8.07,"high":8.15,"low":7.6,"open":7.71,"volume":27358914}]},{"date":"2008-10-30","estimated":0.2,"reported":0.19,"pre":[{"timestamp":1224077400,"date":"2008-10-15","index":2771,"close":7.51,"high":8.19,"low":7.46,"open":8.12,"volume":24521296},{"timestamp":1224163800,"date":"2008-10-16","index":2772,"close":7.47,"high":7.68,"low":7.15,"open":7.53,"volume":35250375},{"timestamp":1224250200,"date":"2008-10-17","index":2773,"close":7.7,"high":7.96,"low":7.26,"open":7.4,"volume":29068821},{"timestamp":1224509400,"date":"2008-10-20","index":2774,"close":7.9,"high":7.92,"low":7.48,"open":7.7,"volume":13216554},{"timestamp":1224595800,"date":"2008-10-21","index":2775,"close":7.36,"high":7.73,"low":7.35,"open":7.65,"volume":13010428},{"timestamp":1224682200,"date":"2008-10-22","index":2776,"close":6.85,"high":7.26,"low":6.76,"open":7.26,"volume":20331351},{"timestamp":1224768600,"date":"2008-10-23","index":2777,"close":6.91,"high":7.06,"low":6.69,"open":6.91,"volume":21685488},{"timestamp":1224855000,"date":"2008-10-24","index":2778,"close":6.43,"high":6.92,"low":6.18,"open":6.32,"volume":23395596},{"timestamp":1225114200,"date":"2008-10-27","index":2779,"close":6.33,"high":6.69,"low":6.28,"open":6.32,"volume":26257032},{"timestamp":1225200600,"date":"2008-10-28","index":2780,"close":7.66,"high":7.67,"low":6.57,"open":6.57,"volume":32131357},{"timestamp":1225287000,"date":"2008-10-29","index":2781,"close":7.3,"high":7.77,"low":7.16,"open":7.46,"volume":30808777}],"post":[{"timestamp":1225373400,"date":"2008-10-30","index":2782,"close":7.87,"high":7.94,"low":7.37,"open":7.37,"volume":23678905},{"timestamp":1225459800,"date":"2008-10-31","index":2783,"close":8.22,"high":8.44,"low":7.7,"open":8.07,"volume":18197937},{"timestamp":1225722600,"date":"2008-11-03","index":2784,"close":8.01,"high":8.26,"low":7.91,"open":8.21,"volume":22831992},{"timestamp":1225809000,"date":"2008-11-04","index":2785,"close":8.34,"high":8.41,"low":8.12,"open":8.34,"volume":15415494},{"timestamp":1225895400,"date":"2008-11-05","index":2786,"close":7.72,"high":8.2,"low":7.72,"open":8.12,"volume":15972264},{"timestamp":1225981800,"date":"2008-11-06","index":2787,"close":7.33,"high":7.7,"low":7.18,"open":7.7,"volume":18868372},{"timestamp":1226068200,"date":"2008-11-07","index":2788,"close":7.74,"high":7.78,"low":7.27,"open":7.43,"volume":13673226},{"timestamp":1226327400,"date":"2008-11-10","index":2789,"close":7.62,"high":7.75,"low":7.47,"open":7.56,"volume":12221503},{"timestamp":1226413800,"date":"2008-11-11","index":2790,"close":7.36,"high":7.74,"low":7.33,"open":7.45,"volume":10574308},{"timestamp":1226500200,"date":"2008-11-12","index":2791,"close":7.06,"high":7.66,"low":7.02,"open":7.39,"volume":14037438},{"timestamp":1226586600,"date":"2008-11-13","index":2792,"close":7.46,"high":7.52,"low":6.58,"open":7,"volume":19518105}]},{"date":"2008-07-31","estimated":0.18,"reported":0.18,"pre":[{"timestamp":1216215000,"date":"2008-07-16","index":2707,"close":9.81,"high":9.88,"low":9.2,"open":9.44,"volume":30900031},{"timestamp":1216301400,"date":"2008-07-17","index":2708,"close":10.31,"high":10.46,"low":9.85,"open":9.87,"volume":30299946},{"timestamp":1216387800,"date":"2008-07-18","index":2709,"close":10.19,"high":10.31,"low":10.07,"open":10.2,"volume":16296477},{"timestamp":1216647000,"date":"2008-07-21","index":2710,"close":10.33,"high":10.53,"low":10.2,"open":10.27,"volume":11093190},{"timestamp":1216733400,"date":"2008-07-22","index":2711,"close":9.87,"high":10,"low":9.67,"open":10,"volume":20066332},{"timestamp":1216819800,"date":"2008-07-23","index":2712,"close":10.09,"high":10.19,"low":9.8,"open":9.93,"volume":21472729},{"timestamp":1216906200,"date":"2008-07-24","index":2713,"close":9.83,"high":10.11,"low":9.81,"open":10.04,"volume":16162611},{"timestamp":1216992600,"date":"2008-07-25","index":2714,"close":9.97,"high":10.05,"low":9.82,"open":9.96,"volume":8647925},{"timestamp":1217251800,"date":"2008-07-28","index":2715,"close":9.72,"high":10.02,"low":9.69,"open":10.02,"volume":8733953},{"timestamp":1217338200,"date":"2008-07-29","index":2716,"close":9.79,"high":9.84,"low":9.51,"open":9.59,"volume":19184847},{"timestamp":1217424600,"date":"2008-07-30","index":2717,"close":9.75,"high":9.93,"low":9.72,"open":9.85,"volume":15831664}],"post":[{"timestamp":1217511000,"date":"2008-07-31","index":2718,"close":9.45,"high":9.63,"low":9.41,"open":9.6,"volume":24250248},{"timestamp":1217597400,"date":"2008-08-01","index":2719,"close":9.49,"high":9.65,"low":9.38,"open":9.55,"volume":8369740},{"timestamp":1217856600,"date":"2008-08-04","index":2720,"close":9.34,"high":9.49,"low":9.31,"open":9.45,"volume":11438608},{"timestamp":1217943000,"date":"2008-08-05","index":2721,"close":9.74,"high":9.81,"low":9.4,"open":9.49,"volume":17648604},{"timestamp":1218029400,"date":"2008-08-06","index":2722,"close":10.2,"high":10.27,"low":9.8,"open":9.8,"volume":21347104},{"timestamp":1218115800,"date":"2008-08-07","index":2723,"close":10.29,"high":10.29,"low":9.96,"open":10,"volume":19253689},{"timestamp":1218202200,"date":"2008-08-08","index":2724,"close":10.46,"high":10.55,"low":10.1,"open":10.27,"volume":24252760},{"timestamp":1218461400,"date":"2008-08-11","index":2725,"close":10.62,"high":10.72,"low":10.34,"open":10.34,"volume":13967088},{"timestamp":1218547800,"date":"2008-08-12","index":2726,"close":10.58,"high":10.67,"low":10.47,"open":10.59,"volume":19161631},{"timestamp":1218634200,"date":"2008-08-13","index":2727,"close":10.35,"high":10.45,"low":10.1,"open":10.12,"volume":37985080},{"timestamp":1218720600,"date":"2008-08-14","index":2728,"close":10.44,"high":10.49,"low":10.3,"open":10.45,"volume":10728877}]},{"date":"2008-04-29","estimated":0.16,"reported":0.17,"pre":[{"timestamp":1208179800,"date":"2008-04-14","index":2642,"close":10.15,"high":10.32,"low":10.15,"open":10.32,"volume":17896236},{"timestamp":1208266200,"date":"2008-04-15","index":2643,"close":10.31,"high":10.34,"low":10.21,"open":10.34,"volume":17423082},{"timestamp":1208352600,"date":"2008-04-16","index":2644,"close":10.91,"high":10.91,"low":10.57,"open":10.59,"volume":16780485},{"timestamp":1208439000,"date":"2008-04-17","index":2645,"close":10.87,"high":10.92,"low":10.71,"open":10.81,"volume":13880959},{"timestamp":1208525400,"date":"2008-04-18","index":2646,"close":11.01,"high":11.13,"low":10.89,"open":10.99,"volume":13342983},{"timestamp":1208784600,"date":"2008-04-21","index":2647,"close":11.01,"high":11.06,"low":10.89,"open":11,"volume":8824101},{"timestamp":1208871000,"date":"2008-04-22","index":2648,"close":10.71,"high":11,"low":10.65,"open":11,"volume":17868397},{"timestamp":1208957400,"date":"2008-04-23","index":2649,"close":10.61,"high":10.7,"low":10.49,"open":10.65,"volume":15706542},{"timestamp":1209043800,"date":"2008-04-24","index":2650,"close":10.68,"high":10.77,"low":10.42,"open":10.54,"volume":12141706},{"timestamp":1209130200,"date":"2008-04-25","index":2651,"close":10.68,"high":10.7,"low":10.43,"open":10.65,"volume":11204343},{"timestamp":1209389400,"date":"2008-04-28","index":2652,"close":10.86,"high":10.95,"low":10.75,"open":10.75,"volume":12064623}],"post":[{"timestamp":1209475800,"date":"2008-04-29","index":2653,"close":10.78,"high":10.89,"low":10.72,"open":10.8,"volume":14542651},{"timestamp":1209562200,"date":"2008-04-30","index":2654,"close":11.18,"high":11.26,"low":10.92,"open":10.92,"volume":18892191},{"timestamp":1209648600,"date":"2008-05-01","index":2655,"close":11.26,"high":11.31,"low":11.09,"open":11.19,"volume":14288587},{"timestamp":1209735000,"date":"2008-05-02","index":2656,"close":11.23,"high":11.3,"low":11.09,"open":11.27,"volume":12926712},{"timestamp":1209994200,"date":"2008-05-05","index":2657,"close":11.08,"high":11.19,"low":11,"open":11.19,"volume":6700938},{"timestamp":1210080600,"date":"2008-05-06","index":2658,"close":11.43,"high":11.46,"low":11.01,"open":11.04,"volume":18080251},{"timestamp":1210167000,"date":"2008-05-07","index":2659,"close":11.08,"high":11.34,"low":11.04,"open":11.34,"volume":13523179},{"timestamp":1210253400,"date":"2008-05-08","index":2660,"close":10.99,"high":11.15,"low":10.93,"open":11.12,"volume":14612097},{"timestamp":1210339800,"date":"2008-05-09","index":2661,"close":10.91,"high":11.02,"low":10.8,"open":10.94,"volume":11230774},{"timestamp":1210599000,"date":"2008-05-12","index":2662,"close":11.18,"high":11.26,"low":10.93,"open":10.95,"volume":9832015},{"timestamp":1210685400,"date":"2008-05-13","index":2663,"close":11.35,"high":11.43,"low":11.16,"open":11.24,"volume":15564837}]},{"date":"2008-01-31","estimated":0.19,"reported":0.2,"pre":[{"timestamp":1200407400,"date":"2008-01-15","index":2581,"close":8.73,"high":9.05,"low":8.72,"open":9,"volume":17130527},{"timestamp":1200493800,"date":"2008-01-16","index":2582,"close":8.44,"high":8.69,"low":8.24,"open":8.66,"volume":16620690},{"timestamp":1200580200,"date":"2008-01-17","index":2583,"close":8.35,"high":8.73,"low":8.31,"open":8.51,"volume":19108266},{"timestamp":1200666600,"date":"2008-01-18","index":2584,"close":8.6,"high":8.8,"low":8.43,"open":8.46,"volume":16507024},{"timestamp":1201012200,"date":"2008-01-22","index":2585,"close":7.95,"high":8.24,"low":7.52,"open":7.78,"volume":20373762},{"timestamp":1201098600,"date":"2008-01-23","index":2586,"close":8.52,"high":8.59,"low":7.66,"open":7.84,"volume":25966687},{"timestamp":1201185000,"date":"2008-01-24","index":2587,"close":8.65,"high":8.86,"low":8.5,"open":8.62,"volume":17356652},{"timestamp":1201271400,"date":"2008-01-25","index":2588,"close":8.66,"high":9,"low":8.65,"open":8.68,"volume":19866237},{"timestamp":1201530600,"date":"2008-01-28","index":2589,"close":8.66,"high":8.71,"low":8.44,"open":8.57,"volume":11690461},{"timestamp":1201617000,"date":"2008-01-29","index":2590,"close":8.86,"high":8.93,"low":8.72,"open":8.9,"volume":11860708},{"timestamp":1201703400,"date":"2008-01-30","index":2591,"close":8.85,"high":9.11,"low":8.74,"open":8.87,"volume":18682246}],"post":[{"timestamp":1201789800,"date":"2008-01-31","index":2592,"close":9.2,"high":9.32,"low":8.75,"open":9.11,"volume":22262458},{"timestamp":1201876200,"date":"2008-02-01","index":2593,"close":9.7,"high":9.74,"low":9.37,"open":9.4,"volume":23160225},{"timestamp":1202135400,"date":"2008-02-04","index":2594,"close":9.72,"high":9.78,"low":9.56,"open":9.77,"volume":12035277},{"timestamp":1202221800,"date":"2008-02-05","index":2595,"close":9.09,"high":9.6,"low":9.09,"open":9.6,"volume":20530240},{"timestamp":1202308200,"date":"2008-02-06","index":2596,"close":9.06,"high":9.33,"low":9.05,"open":9.09,"volume":11811363},{"timestamp":1202394600,"date":"2008-02-07","index":2597,"close":9.2,"high":9.32,"low":8.9,"open":9.05,"volume":17001987},{"timestamp":1202481000,"date":"2008-02-08","index":2598,"close":9.19,"high":9.28,"low":9.03,"open":9.05,"volume":9359263},{"timestamp":1202740200,"date":"2008-02-11","index":2599,"close":9.37,"high":9.4,"low":9.13,"open":9.2,"volume":11406046},{"timestamp":1202826600,"date":"2008-02-12","index":2600,"close":9.49,"high":9.59,"low":9.37,"open":9.4,"volume":10723249},{"timestamp":1202913000,"date":"2008-02-13","index":2601,"close":9.66,"high":9.67,"low":9.46,"open":9.55,"volume":10441749},{"timestamp":1202999400,"date":"2008-02-14","index":2602,"close":9.65,"high":9.83,"low":9.61,"open":9.61,"volume":19969752}]},{"date":"2007-10-25","estimated":0.18,"reported":0.17,"pre":[{"timestamp":1192023000,"date":"2007-10-10","index":2515,"close":10.73,"high":10.77,"low":10.45,"open":10.65,"volume":15874779},{"timestamp":1192109400,"date":"2007-10-11","index":2516,"close":10.16,"high":10.61,"low":10.05,"open":10.55,"volume":22792797},{"timestamp":1192195800,"date":"2007-10-12","index":2517,"close":9.99,"high":10.2,"low":9.92,"open":10.2,"volume":16922592},{"timestamp":1192455000,"date":"2007-10-15","index":2518,"close":9.95,"high":10.23,"low":9.91,"open":10.08,"volume":11790660},{"timestamp":1192541400,"date":"2007-10-16","index":2519,"close":9.92,"high":10.04,"low":9.85,"open":10.03,"volume":10599433},{"timestamp":1192627800,"date":"2007-10-17","index":2520,"close":10.13,"high":10.22,"low":9.93,"open":10.09,"volume":12266527},{"timestamp":1192714200,"date":"2007-10-18","index":2521,"close":10.05,"high":10.17,"low":9.93,"open":10.1,"volume":13324792},{"timestamp":1192800600,"date":"2007-10-19","index":2522,"close":9.69,"high":10.06,"low":9.65,"open":9.95,"volume":15072789},{"timestamp":1193059800,"date":"2007-10-22","index":2523,"close":9.66,"high":9.77,"low":9.55,"open":9.68,"volume":9349615},{"timestamp":1193146200,"date":"2007-10-23","index":2524,"close":9.97,"high":9.99,"low":9.77,"open":9.81,"volume":16278387},{"timestamp":1193232600,"date":"2007-10-24","index":2525,"close":9.72,"high":9.89,"low":9.46,"open":9.89,"volume":16157284}],"post":[{"timestamp":1193319000,"date":"2007-10-25","index":2526,"close":9.73,"high":9.89,"low":9.65,"open":9.89,"volume":21184194},{"timestamp":1193405400,"date":"2007-10-26","index":2527,"close":9.86,"high":9.92,"low":9.8,"open":9.88,"volume":22524562},{"timestamp":1193664600,"date":"2007-10-29","index":2528,"close":10.46,"high":10.49,"low":10.09,"open":10.12,"volume":29765688},{"timestamp":1193751000,"date":"2007-10-30","index":2529,"close":10.35,"high":10.39,"low":10.11,"open":10.25,"volume":15677296},{"timestamp":1193837400,"date":"2007-10-31","index":2530,"close":10.6,"high":10.68,"low":10.37,"open":10.4,"volume":21427404},{"timestamp":1193923800,"date":"2007-11-01","index":2531,"close":10.45,"high":10.69,"low":10.09,"open":10.09,"volume":23194495},{"timestamp":1194010200,"date":"2007-11-02","index":2532,"close":10.34,"high":10.5,"low":10.22,"open":10.33,"volume":17370822},{"timestamp":1194273000,"date":"2007-11-05","index":2533,"close":10.15,"high":10.39,"low":10.05,"open":10.13,"volume":11784328},{"timestamp":1194359400,"date":"2007-11-06","index":2534,"close":10.38,"high":10.42,"low":10.15,"open":10.15,"volume":9938746},{"timestamp":1194445800,"date":"2007-11-07","index":2535,"close":10.11,"high":10.38,"low":10.09,"open":10.38,"volume":9930505},{"timestamp":1194532200,"date":"2007-11-08","index":2536,"close":9.85,"high":10.19,"low":9.71,"open":10.06,"volume":17854026}]},{"date":"2007-07-26","estimated":0.14,"reported":0.15,"pre":[{"timestamp":1184160600,"date":"2007-07-11","index":2451,"close":11.34,"high":11.41,"low":11.27,"open":11.33,"volume":15924526},{"timestamp":1184247000,"date":"2007-07-12","index":2452,"close":11.63,"high":11.64,"low":11.39,"open":11.42,"volume":10888672},{"timestamp":1184333400,"date":"2007-07-13","index":2453,"close":11.6,"high":11.7,"low":11.58,"open":11.68,"volume":10991785},{"timestamp":1184592600,"date":"2007-07-16","index":2454,"close":11.62,"high":11.71,"low":11.35,"open":11.64,"volume":12971535},{"timestamp":1184679000,"date":"2007-07-17","index":2455,"close":11.68,"high":11.73,"low":11.51,"open":11.51,"volume":12932842},{"timestamp":1184765400,"date":"2007-07-18","index":2456,"close":11.3,"high":11.54,"low":11.12,"open":11.32,"volume":17524085},{"timestamp":1184851800,"date":"2007-07-19","index":2457,"close":11.17,"high":11.27,"low":11.09,"open":11.21,"volume":20027740},{"timestamp":1184938200,"date":"2007-07-20","index":2458,"close":10.85,"high":11.14,"low":10.69,"open":11.1,"volume":21393736},{"timestamp":1185197400,"date":"2007-07-23","index":2459,"close":10.97,"high":11,"low":10.89,"open":10.99,"volume":13816036},{"timestamp":1185283800,"date":"2007-07-24","index":2460,"close":10.85,"high":11.18,"low":10.63,"open":10.86,"volume":15984726},{"timestamp":1185370200,"date":"2007-07-25","index":2461,"close":10.85,"high":10.98,"low":10.71,"open":10.91,"volume":13326903}],"post":[{"timestamp":1185456600,"date":"2007-07-26","index":2462,"close":10.17,"high":10.6,"low":10.05,"open":10.6,"volume":28733955},{"timestamp":1185543000,"date":"2007-07-27","index":2463,"close":10.05,"high":10.27,"low":9.88,"open":10.27,"volume":25589209},{"timestamp":1185802200,"date":"2007-07-30","index":2464,"close":10.23,"high":10.33,"low":10.07,"open":10.23,"volume":19054699},{"timestamp":1185888600,"date":"2007-07-31","index":2465,"close":10.1,"high":10.39,"low":10.06,"open":10.32,"volume":17469413},{"timestamp":1185975000,"date":"2007-08-01","index":2466,"close":9.89,"high":9.93,"low":9.57,"open":9.85,"volume":18272005},{"timestamp":1186061400,"date":"2007-08-02","index":2467,"close":10.05,"high":10.17,"low":9.56,"open":10.05,"volume":14925456},{"timestamp":1186147800,"date":"2007-08-03","index":2468,"close":9.65,"high":10.29,"low":9.62,"open":10.29,"volume":18280749},{"timestamp":1186407000,"date":"2007-08-06","index":2469,"close":9.97,"high":9.99,"low":9.57,"open":9.83,"volume":16319592},{"timestamp":1186493400,"date":"2007-08-07","index":2470,"close":9.84,"high":9.92,"low":9.68,"open":9.74,"volume":12688426},{"timestamp":1186579800,"date":"2007-08-08","index":2471,"close":10.22,"high":10.29,"low":10.01,"open":10.05,"volume":12370947},{"timestamp":1186666200,"date":"2007-08-09","index":2472,"close":9.73,"high":10.09,"low":9.55,"open":10.08,"volume":26989777}]},{"date":"2007-04-26","estimated":0.11,"reported":0.11,"pre":[{"timestamp":1176298200,"date":"2007-04-11","index":2388,"close":10.72,"high":10.86,"low":10.68,"open":10.85,"volume":7455894},{"timestamp":1176384600,"date":"2007-04-12","index":2389,"close":10.75,"high":10.81,"low":10.65,"open":10.74,"volume":8070753},{"timestamp":1176471000,"date":"2007-04-13","index":2390,"close":10.65,"high":10.77,"low":10.57,"open":10.66,"volume":8323108},{"timestamp":1176730200,"date":"2007-04-16","index":2391,"close":10.72,"high":10.79,"low":10.62,"open":10.77,"volume":13586394},{"timestamp":1176816600,"date":"2007-04-17","index":2392,"close":10.61,"high":10.75,"low":10.55,"open":10.75,"volume":10811790},{"timestamp":1176903000,"date":"2007-04-18","index":2393,"close":10.62,"high":10.73,"low":10.6,"open":10.62,"volume":10639633},{"timestamp":1176989400,"date":"2007-04-19","index":2394,"close":10.5,"high":10.54,"low":10.42,"open":10.47,"volume":14985253},{"timestamp":1177075800,"date":"2007-04-20","index":2395,"close":10.47,"high":10.82,"low":10.38,"open":10.81,"volume":16506421},{"timestamp":1177335000,"date":"2007-04-23","index":2396,"close":10.53,"high":10.61,"low":10.49,"open":10.6,"volume":10061055},{"timestamp":1177421400,"date":"2007-04-24","index":2397,"close":10.74,"high":10.8,"low":10.42,"open":10.7,"volume":27024651},{"timestamp":1177507800,"date":"2007-04-25","index":2398,"close":10.9,"high":10.93,"low":10.74,"open":10.76,"volume":27902016}],"post":[{"timestamp":1177594200,"date":"2007-04-26","index":2399,"close":10.98,"high":11,"low":10.8,"open":10.8,"volume":18366676},{"timestamp":1177680600,"date":"2007-04-27","index":2400,"close":10.64,"high":10.85,"low":10.59,"open":10.84,"volume":16408132},{"timestamp":1177939800,"date":"2007-04-30","index":2401,"close":10.49,"high":10.62,"low":10.49,"open":10.61,"volume":13280874},{"timestamp":1178026200,"date":"2007-05-01","index":2402,"close":10.64,"high":10.67,"low":10.46,"open":10.5,"volume":8039598},{"timestamp":1178112600,"date":"2007-05-02","index":2403,"close":10.57,"high":10.65,"low":10.52,"open":10.63,"volume":11618503},{"timestamp":1178199000,"date":"2007-05-03","index":2404,"close":10.66,"high":10.71,"low":10.54,"open":10.54,"volume":9798348},{"timestamp":1178285400,"date":"2007-05-04","index":2405,"close":10.65,"high":10.86,"low":10.65,"open":10.85,"volume":9569610},{"timestamp":1178544600,"date":"2007-05-07","index":2406,"close":10.65,"high":10.71,"low":10.6,"open":10.65,"volume":5307907},{"timestamp":1178631000,"date":"2007-05-08","index":2407,"close":10.45,"high":10.6,"low":10.42,"open":10.59,"volume":7262230},{"timestamp":1178717400,"date":"2007-05-09","index":2408,"close":10.48,"high":10.48,"low":10.34,"open":10.37,"volume":12284517},{"timestamp":1178803800,"date":"2007-05-10","index":2409,"close":10.37,"high":10.5,"low":10.33,"open":10.5,"volume":14074924}]},{"date":"2007-01-25","estimated":0.15,"reported":0.16,"pre":[{"timestamp":1168353000,"date":"2007-01-09","index":2325,"close":10.57,"high":10.8,"low":10.53,"open":10.8,"volume":7396096},{"timestamp":1168439400,"date":"2007-01-10","index":2326,"close":10.63,"high":10.65,"low":10.37,"open":10.44,"volume":11091582},{"timestamp":1168525800,"date":"2007-01-11","index":2327,"close":10.86,"high":10.9,"low":10.68,"open":10.69,"volume":17608203},{"timestamp":1168612200,"date":"2007-01-12","index":2328,"close":11.19,"high":11.37,"low":11.07,"open":11.14,"volume":33519865},{"timestamp":1168957800,"date":"2007-01-16","index":2329,"close":11.25,"high":11.34,"low":11.19,"open":11.29,"volume":14243463},{"timestamp":1169044200,"date":"2007-01-17","index":2330,"close":11.43,"high":11.43,"low":11.16,"open":11.29,"volume":19711668},{"timestamp":1169130600,"date":"2007-01-18","index":2331,"close":11.19,"high":11.44,"low":11.15,"open":11.42,"volume":20908723},{"timestamp":1169217000,"date":"2007-01-19","index":2332,"close":11.23,"high":11.29,"low":11.12,"open":11.19,"volume":12316677},{"timestamp":1169476200,"date":"2007-01-22","index":2333,"close":11,"high":11.19,"low":10.99,"open":11.19,"volume":11010579},{"timestamp":1169562600,"date":"2007-01-23","index":2334,"close":11.19,"high":11.27,"low":10.91,"open":11.01,"volume":17382380},{"timestamp":1169649000,"date":"2007-01-24","index":2335,"close":11.42,"high":11.42,"low":11.18,"open":11.34,"volume":12059698}],"post":[{"timestamp":1169735400,"date":"2007-01-25","index":2336,"close":10.71,"high":11.18,"low":10.7,"open":11.12,"volume":47390574},{"timestamp":1169821800,"date":"2007-01-26","index":2337,"close":10.88,"high":10.9,"low":10.67,"open":10.74,"volume":13772620},{"timestamp":1170081000,"date":"2007-01-29","index":2338,"close":10.72,"high":10.9,"low":10.71,"open":10.88,"volume":7460115},{"timestamp":1170167400,"date":"2007-01-30","index":2339,"close":10.86,"high":10.87,"low":10.72,"open":10.72,"volume":6525867},{"timestamp":1170253800,"date":"2007-01-31","index":2340,"close":10.86,"high":10.92,"low":10.69,"open":10.81,"volume":9210423},{"timestamp":1170340200,"date":"2007-02-01","index":2341,"close":10.96,"high":10.99,"low":10.75,"open":10.86,"volume":8544711},{"timestamp":1170426600,"date":"2007-02-02","index":2342,"close":10.89,"high":11.05,"low":10.85,"open":11.03,"volume":7043643},{"timestamp":1170685800,"date":"2007-02-05","index":2343,"close":10.8,"high":10.88,"low":10.79,"open":10.79,"volume":8542199},{"timestamp":1170772200,"date":"2007-02-06","index":2344,"close":10.92,"high":10.99,"low":10.85,"open":10.95,"volume":9055954},{"timestamp":1170858600,"date":"2007-02-07","index":2345,"close":11.1,"high":11.24,"low":10.9,"open":10.92,"volume":13428508},{"timestamp":1170945000,"date":"2007-02-08","index":2346,"close":11.06,"high":11.11,"low":11,"open":11.11,"volume":7503732}]},{"date":"2006-10-26","estimated":0.19,"reported":0.19,"pre":[{"timestamp":1160573400,"date":"2006-10-11","index":2265,"close":9.76,"high":9.84,"low":9.64,"open":9.75,"volume":11604534},{"timestamp":1160659800,"date":"2006-10-12","index":2266,"close":10.04,"high":10.05,"low":9.79,"open":9.8,"volume":17075453},{"timestamp":1160746200,"date":"2006-10-13","index":2267,"close":10.25,"high":10.34,"low":10.05,"open":10.08,"volume":10550389},{"timestamp":1161005400,"date":"2006-10-16","index":2268,"close":10.28,"high":10.45,"low":10.24,"open":10.44,"volume":10148992},{"timestamp":1161091800,"date":"2006-10-17","index":2269,"close":9.97,"high":10.18,"low":9.88,"open":10.18,"volume":11168967},{"timestamp":1161178200,"date":"2006-10-18","index":2270,"close":9.73,"high":10.03,"low":9.7,"open":9.96,"volume":13023493},{"timestamp":1161264600,"date":"2006-10-19","index":2271,"close":9.66,"high":9.73,"low":9.6,"open":9.72,"volume":7679104},{"timestamp":1161351000,"date":"2006-10-20","index":2272,"close":9.69,"high":9.76,"low":9.61,"open":9.75,"volume":7103842},{"timestamp":1161610200,"date":"2006-10-23","index":2273,"close":9.84,"high":9.89,"low":9.69,"open":9.75,"volume":8895255},{"timestamp":1161696600,"date":"2006-10-24","index":2274,"close":9.87,"high":10,"low":9.83,"open":9.91,"volume":9652522},{"timestamp":1161783000,"date":"2006-10-25","index":2275,"close":9.92,"high":9.96,"low":9.78,"open":9.87,"volume":11359314}],"post":[{"timestamp":1161869400,"date":"2006-10-26","index":2276,"close":9.93,"high":10.2,"low":9.85,"open":9.91,"volume":8323008},{"timestamp":1161955800,"date":"2006-10-27","index":2277,"close":9.65,"high":9.94,"low":9.65,"open":9.93,"volume":8388232},{"timestamp":1162218600,"date":"2006-10-30","index":2278,"close":9.62,"high":9.7,"low":9.47,"open":9.65,"volume":12410644},{"timestamp":1162305000,"date":"2006-10-31","index":2279,"close":9.65,"high":9.78,"low":9.6,"open":9.7,"volume":7805332},{"timestamp":1162391400,"date":"2006-11-01","index":2280,"close":9.41,"high":9.73,"low":9.39,"open":9.71,"volume":10841136},{"timestamp":1162477800,"date":"2006-11-02","index":2281,"close":9.45,"high":9.51,"low":9.31,"open":9.45,"volume":13923873},{"timestamp":1162564200,"date":"2006-11-03","index":2282,"close":9.5,"high":9.5,"low":9.35,"open":9.43,"volume":9557047},{"timestamp":1162823400,"date":"2006-11-06","index":2283,"close":9.5,"high":9.58,"low":9.4,"open":9.4,"volume":11255799},{"timestamp":1162909800,"date":"2006-11-07","index":2284,"close":9.56,"high":9.64,"low":9.46,"open":9.47,"volume":15684834},{"timestamp":1162996200,"date":"2006-11-08","index":2285,"close":9.58,"high":9.6,"low":9.43,"open":9.56,"volume":7665738},{"timestamp":1163082600,"date":"2006-11-09","index":2286,"close":9.43,"high":9.65,"low":9.4,"open":9.64,"volume":10808272}]},{"date":"2006-07-27","estimated":0.19,"reported":0.2,"pre":[{"timestamp":1152711000,"date":"2006-07-12","index":2201,"close":8.83,"high":8.92,"low":8.78,"open":8.92,"volume":7836487},{"timestamp":1152797400,"date":"2006-07-13","index":2202,"close":8.53,"high":8.75,"low":8.46,"open":8.7,"volume":7814679},{"timestamp":1152883800,"date":"2006-07-14","index":2203,"close":8.46,"high":8.5,"low":8.33,"open":8.46,"volume":8178087},{"timestamp":1153143000,"date":"2006-07-17","index":2204,"close":8.2,"high":8.33,"low":8.11,"open":8.26,"volume":7534183},{"timestamp":1153229400,"date":"2006-07-18","index":2205,"close":8.28,"high":8.3,"low":8.07,"open":8.21,"volume":8209141},{"timestamp":1153315800,"date":"2006-07-19","index":2206,"close":8.53,"high":8.57,"low":8.2,"open":8.26,"volume":13070226},{"timestamp":1153402200,"date":"2006-07-20","index":2207,"close":8.42,"high":8.64,"low":8.39,"open":8.61,"volume":9726088},{"timestamp":1153488600,"date":"2006-07-21","index":2208,"close":7.96,"high":8.22,"low":7.93,"open":8.21,"volume":21058167},{"timestamp":1153747800,"date":"2006-07-24","index":2209,"close":8.36,"high":8.38,"low":8.01,"open":8.02,"volume":12091657},{"timestamp":1153834200,"date":"2006-07-25","index":2210,"close":8.36,"high":8.41,"low":8.2,"open":8.36,"volume":6043869},{"timestamp":1153920600,"date":"2006-07-26","index":2211,"close":8.41,"high":8.45,"low":8.22,"open":8.36,"volume":7207558}],"post":[{"timestamp":1154007000,"date":"2006-07-27","index":2212,"close":8.33,"high":8.73,"low":8.33,"open":8.61,"volume":11620915},{"timestamp":1154093400,"date":"2006-07-28","index":2213,"close":8.64,"high":8.67,"low":8.31,"open":8.33,"volume":13363786},{"timestamp":1154352600,"date":"2006-07-31","index":2214,"close":8.63,"high":8.69,"low":8.48,"open":8.64,"volume":7251979},{"timestamp":1154439000,"date":"2006-08-01","index":2215,"close":8.57,"high":8.66,"low":8.54,"open":8.61,"volume":10012111},{"timestamp":1154525400,"date":"2006-08-02","index":2216,"close":8.6,"high":8.69,"low":8.59,"open":8.64,"volume":6365670},{"timestamp":1154611800,"date":"2006-08-03","index":2217,"close":8.61,"high":8.7,"low":8.56,"open":8.6,"volume":7004347},{"timestamp":1154698200,"date":"2006-08-04","index":2218,"close":8.51,"high":8.7,"low":8.48,"open":8.66,"volume":5528806},{"timestamp":1154957400,"date":"2006-08-07","index":2219,"close":8.38,"high":8.53,"low":8.38,"open":8.53,"volume":6863245},{"timestamp":1155043800,"date":"2006-08-08","index":2220,"close":8.47,"high":8.55,"low":8.39,"open":8.53,"volume":11064648},{"timestamp":1155130200,"date":"2006-08-09","index":2221,"close":8.41,"high":8.65,"low":8.41,"open":8.58,"volume":10744656},{"timestamp":1155216600,"date":"2006-08-10","index":2222,"close":8.76,"high":8.84,"low":8.57,"open":8.59,"volume":16353661}]},{"date":"2006-04-27","estimated":0.17,"reported":0.19,"pre":[{"timestamp":1144762200,"date":"2006-04-11","index":2138,"close":9.86,"high":10.14,"low":9.83,"open":10.08,"volume":8791011},{"timestamp":1144848600,"date":"2006-04-12","index":2139,"close":10.04,"high":10.14,"low":9.97,"open":10,"volume":6073536},{"timestamp":1144935000,"date":"2006-04-13","index":2140,"close":10.19,"high":10.33,"low":10.09,"open":10.1,"volume":5548197},{"timestamp":1145280600,"date":"2006-04-17","index":2141,"close":10.34,"high":10.47,"low":10.23,"open":10.31,"volume":8641743},{"timestamp":1145367000,"date":"2006-04-18","index":2142,"close":10.54,"high":10.55,"low":10.33,"open":10.38,"volume":6574341},{"timestamp":1145453400,"date":"2006-04-19","index":2143,"close":10.48,"high":10.63,"low":10.46,"open":10.54,"volume":7236837},{"timestamp":1145539800,"date":"2006-04-20","index":2144,"close":10.51,"high":10.63,"low":10.51,"open":10.57,"volume":8326747},{"timestamp":1145626200,"date":"2006-04-21","index":2145,"close":10.43,"high":10.63,"low":10.38,"open":10.6,"volume":9598118},{"timestamp":1145885400,"date":"2006-04-24","index":2146,"close":10.32,"high":10.39,"low":10.17,"open":10.38,"volume":11281582},{"timestamp":1145971800,"date":"2006-04-25","index":2147,"close":10.1,"high":10.35,"low":10.08,"open":10.3,"volume":12735450},{"timestamp":1146058200,"date":"2006-04-26","index":2148,"close":10.25,"high":10.51,"low":10.21,"open":10.46,"volume":16496771}],"post":[{"timestamp":1146144600,"date":"2006-04-27","index":2149,"close":10.32,"high":10.39,"low":10.06,"open":10.14,"volume":17839154},{"timestamp":1146231000,"date":"2006-04-28","index":2150,"close":10.12,"high":10.37,"low":10.09,"open":10.29,"volume":10329141},{"timestamp":1146490200,"date":"2006-05-01","index":2151,"close":10.12,"high":10.23,"low":10.1,"open":10.19,"volume":7403807},{"timestamp":1146576600,"date":"2006-05-02","index":2152,"close":10.16,"high":10.23,"low":10.1,"open":10.1,"volume":5403276},{"timestamp":1146663000,"date":"2006-05-03","index":2153,"close":10.37,"high":10.38,"low":10.16,"open":10.2,"volume":7876042},{"timestamp":1146749400,"date":"2006-05-04","index":2154,"close":10.58,"high":10.66,"low":10.39,"open":10.41,"volume":10442386},{"timestamp":1146835800,"date":"2006-05-05","index":2155,"close":10.88,"high":10.91,"low":10.59,"open":10.64,"volume":13744929},{"timestamp":1147095000,"date":"2006-05-08","index":2156,"close":10.78,"high":10.98,"low":10.77,"open":10.91,"volume":9517376},{"timestamp":1147181400,"date":"2006-05-09","index":2157,"close":10.36,"high":10.63,"low":10.33,"open":10.56,"volume":14001646},{"timestamp":1147267800,"date":"2006-05-10","index":2158,"close":10.11,"high":10.33,"low":10.1,"open":10.33,"volume":9411894},{"timestamp":1147354200,"date":"2006-05-11","index":2159,"close":10.02,"high":10.3,"low":9.94,"open":10.21,"volume":12718888}]},{"date":"2006-01-26","estimated":0.19,"reported":0.2,"pre":[{"timestamp":1136903400,"date":"2006-01-10","index":2075,"close":10.25,"high":10.4,"low":10.19,"open":10.37,"volume":11263260},{"timestamp":1136989800,"date":"2006-01-11","index":2076,"close":10.41,"high":10.47,"low":10.16,"open":10.21,"volume":12073990},{"timestamp":1137076200,"date":"2006-01-12","index":2077,"close":10.09,"high":10.28,"low":10.01,"open":10.24,"volume":9373904},{"timestamp":1137162600,"date":"2006-01-13","index":2078,"close":10.04,"high":10.07,"low":9.87,"open":10.05,"volume":7864552},{"timestamp":1137508200,"date":"2006-01-17","index":2079,"close":9.77,"high":9.96,"low":9.75,"open":9.92,"volume":10413816},{"timestamp":1137594600,"date":"2006-01-18","index":2080,"close":9.61,"high":9.67,"low":9.47,"open":9.5,"volume":12198725},{"timestamp":1137681000,"date":"2006-01-19","index":2081,"close":9.86,"high":9.93,"low":9.76,"open":9.76,"volume":11090804},{"timestamp":1137767400,"date":"2006-01-20","index":2082,"close":9.53,"high":9.88,"low":9.53,"open":9.85,"volume":9733722},{"timestamp":1138026600,"date":"2006-01-23","index":2083,"close":9.49,"high":9.63,"low":9.45,"open":9.58,"volume":9528866},{"timestamp":1138113000,"date":"2006-01-24","index":2084,"close":9.7,"high":9.71,"low":9.59,"open":9.6,"volume":11078900},{"timestamp":1138199400,"date":"2006-01-25","index":2085,"close":9.49,"high":9.82,"low":9.49,"open":9.8,"volume":13457985}],"post":[{"timestamp":1138285800,"date":"2006-01-26","index":2086,"close":10.12,"high":10.14,"low":9.71,"open":9.76,"volume":23527200},{"timestamp":1138372200,"date":"2006-01-27","index":2087,"close":10.45,"high":10.61,"low":10.28,"open":10.34,"volume":14564043},{"timestamp":1138631400,"date":"2006-01-30","index":2088,"close":10.47,"high":10.5,"low":10.3,"open":10.45,"volume":7760830},{"timestamp":1138717800,"date":"2006-01-31","index":2089,"close":10.43,"high":10.57,"low":10.18,"open":10.57,"volume":11103019},{"timestamp":1138804200,"date":"2006-02-01","index":2090,"close":10.33,"high":10.43,"low":10.21,"open":10.38,"volume":8685426},{"timestamp":1138890600,"date":"2006-02-02","index":2091,"close":10.05,"high":10.33,"low":9.95,"open":10.28,"volume":13446081},{"timestamp":1138977000,"date":"2006-02-03","index":2092,"close":9.93,"high":10.02,"low":9.74,"open":9.74,"volume":8476533},{"timestamp":1139236200,"date":"2006-02-06","index":2093,"close":10.17,"high":10.18,"low":9.98,"open":10.05,"volume":7841158},{"timestamp":1139322600,"date":"2006-02-07","index":2094,"close":10.06,"high":10.17,"low":10.02,"open":10.17,"volume":9449263},{"timestamp":1139409000,"date":"2006-02-08","index":2095,"close":10.1,"high":10.13,"low":9.91,"open":10,"volume":7137670},{"timestamp":1139495400,"date":"2006-02-09","index":2096,"close":10.02,"high":10.19,"low":9.98,"open":10.1,"volume":11174651}]},{"date":"2005-10-27","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1129123800,"date":"2005-10-12","index":2014,"close":7.77,"high":7.81,"low":7.7,"open":7.73,"volume":9609919},{"timestamp":1129210200,"date":"2005-10-13","index":2015,"close":7.77,"high":7.82,"low":7.63,"open":7.79,"volume":10765560},{"timestamp":1129296600,"date":"2005-10-14","index":2016,"close":7.66,"high":7.79,"low":7.63,"open":7.76,"volume":10607389},{"timestamp":1129555800,"date":"2005-10-17","index":2017,"close":7.67,"high":7.68,"low":7.56,"open":7.63,"volume":6833543},{"timestamp":1129642200,"date":"2005-10-18","index":2018,"close":7.64,"high":7.73,"low":7.6,"open":7.73,"volume":5274296},{"timestamp":1129728600,"date":"2005-10-19","index":2019,"close":7.55,"high":7.56,"low":7.25,"open":7.49,"volume":16667261},{"timestamp":1129815000,"date":"2005-10-20","index":2020,"close":7.38,"high":7.54,"low":7.31,"open":7.51,"volume":9036445},{"timestamp":1129901400,"date":"2005-10-21","index":2021,"close":7.54,"high":7.56,"low":7.39,"open":7.49,"volume":7167482},{"timestamp":1130160600,"date":"2005-10-24","index":2022,"close":7.69,"high":7.71,"low":7.55,"open":7.63,"volume":7251122},{"timestamp":1130247000,"date":"2005-10-25","index":2023,"close":7.6,"high":7.87,"low":7.55,"open":7.63,"volume":6195683},{"timestamp":1130333400,"date":"2005-10-26","index":2024,"close":7.48,"high":7.59,"low":7.46,"open":7.56,"volume":7862585}],"post":[{"timestamp":1130419800,"date":"2005-10-27","index":2025,"close":7.48,"high":7.57,"low":7.35,"open":7.57,"volume":13144231},{"timestamp":1130506200,"date":"2005-10-28","index":2026,"close":7.72,"high":7.78,"low":7.52,"open":7.62,"volume":12298410},{"timestamp":1130769000,"date":"2005-10-31","index":2027,"close":7.81,"high":7.82,"low":7.75,"open":7.77,"volume":8290309},{"timestamp":1130855400,"date":"2005-11-01","index":2028,"close":7.78,"high":7.82,"low":7.68,"open":7.78,"volume":8836040},{"timestamp":1130941800,"date":"2005-11-02","index":2029,"close":8.11,"high":8.16,"low":7.8,"open":7.8,"volume":13071771},{"timestamp":1131028200,"date":"2005-11-03","index":2030,"close":8.24,"high":8.32,"low":8.06,"open":8.07,"volume":17353876},{"timestamp":1131114600,"date":"2005-11-04","index":2031,"close":8.28,"high":8.32,"low":8.19,"open":8.25,"volume":7647792},{"timestamp":1131373800,"date":"2005-11-07","index":2032,"close":8.31,"high":8.35,"low":8.12,"open":8.3,"volume":8808712},{"timestamp":1131460200,"date":"2005-11-08","index":2033,"close":8.34,"high":8.38,"low":8.24,"open":8.29,"volume":7398321},{"timestamp":1131546600,"date":"2005-11-09","index":2034,"close":8.58,"high":8.6,"low":8.36,"open":8.41,"volume":18770478},{"timestamp":1131633000,"date":"2005-11-10","index":2035,"close":8.57,"high":8.58,"low":8.45,"open":8.55,"volume":11579809}]},{"date":"2005-07-26","estimated":0.11,"reported":0.11,"pre":[{"timestamp":1121088600,"date":"2005-07-11","index":1948,"close":8.87,"high":8.89,"low":8.83,"open":8.87,"volume":7865380},{"timestamp":1121175000,"date":"2005-07-12","index":1949,"close":9.08,"high":9.08,"low":8.87,"open":8.87,"volume":7041711},{"timestamp":1121261400,"date":"2005-07-13","index":1950,"close":8.96,"high":9.07,"low":8.84,"open":9.07,"volume":6588833},{"timestamp":1121347800,"date":"2005-07-14","index":1951,"close":9.06,"high":9.09,"low":9.01,"open":9.04,"volume":5762577},{"timestamp":1121434200,"date":"2005-07-15","index":1952,"close":9.04,"high":9.07,"low":8.9,"open":9.07,"volume":5874476},{"timestamp":1121693400,"date":"2005-07-18","index":1953,"close":8.91,"high":9.07,"low":8.89,"open":8.98,"volume":3489180},{"timestamp":1121779800,"date":"2005-07-19","index":1954,"close":8.98,"high":9.01,"low":8.89,"open":8.94,"volume":6792758},{"timestamp":1121866200,"date":"2005-07-20","index":1955,"close":9.06,"high":9.11,"low":8.87,"open":8.98,"volume":11185313},{"timestamp":1121952600,"date":"2005-07-21","index":1956,"close":9,"high":9.14,"low":8.98,"open":9.03,"volume":6549498},{"timestamp":1122039000,"date":"2005-07-22","index":1957,"close":8.9,"high":9.04,"low":8.89,"open":9.01,"volume":7901507},{"timestamp":1122298200,"date":"2005-07-25","index":1958,"close":8.7,"high":8.93,"low":8.68,"open":8.92,"volume":6845240}],"post":[{"timestamp":1122384600,"date":"2005-07-26","index":1959,"close":8.39,"high":8.59,"low":8.27,"open":8.59,"volume":21855122},{"timestamp":1122471000,"date":"2005-07-27","index":1960,"close":8.3,"high":8.34,"low":8.17,"open":8.31,"volume":16221836},{"timestamp":1122557400,"date":"2005-07-28","index":1961,"close":8.38,"high":8.41,"low":8.33,"open":8.34,"volume":11429298},{"timestamp":1122643800,"date":"2005-07-29","index":1962,"close":8.3,"high":8.36,"low":8.27,"open":8.31,"volume":8418254},{"timestamp":1122903000,"date":"2005-08-01","index":1963,"close":8.33,"high":8.35,"low":8.28,"open":8.3,"volume":6068567},{"timestamp":1122989400,"date":"2005-08-02","index":1964,"close":8.59,"high":8.64,"low":8.47,"open":8.47,"volume":12339816},{"timestamp":1123075800,"date":"2005-08-03","index":1965,"close":8.63,"high":8.65,"low":8.55,"open":8.59,"volume":5430604},{"timestamp":1123162200,"date":"2005-08-04","index":1966,"close":8.36,"high":8.51,"low":8.34,"open":8.5,"volume":8482640},{"timestamp":1123248600,"date":"2005-08-05","index":1967,"close":8.27,"high":8.39,"low":8.26,"open":8.29,"volume":29986743},{"timestamp":1123507800,"date":"2005-08-08","index":1968,"close":8.22,"high":8.3,"low":8.2,"open":8.3,"volume":7549452},{"timestamp":1123594200,"date":"2005-08-09","index":1969,"close":8.29,"high":8.36,"low":8.24,"open":8.33,"volume":8217124}]},{"date":"2005-04-26","estimated":0.1,"reported":0.1,"pre":[{"timestamp":1113226200,"date":"2005-04-11","index":1885,"close":7.91,"high":7.97,"low":7.85,"open":7.95,"volume":3072144},{"timestamp":1113312600,"date":"2005-04-12","index":1886,"close":7.92,"high":7.93,"low":7.77,"open":7.91,"volume":2567167},{"timestamp":1113399000,"date":"2005-04-13","index":1887,"close":7.84,"high":7.93,"low":7.8,"open":7.91,"volume":4794784},{"timestamp":1113485400,"date":"2005-04-14","index":1888,"close":7.65,"high":7.73,"low":7.54,"open":7.73,"volume":6769369},{"timestamp":1113571800,"date":"2005-04-15","index":1889,"close":7.54,"high":7.64,"low":7.53,"open":7.61,"volume":4807609},{"timestamp":1113831000,"date":"2005-04-18","index":1890,"close":7.46,"high":7.54,"low":7.41,"open":7.44,"volume":8817863},{"timestamp":1113917400,"date":"2005-04-19","index":1891,"close":7.53,"high":7.54,"low":7.47,"open":7.51,"volume":3810915},{"timestamp":1114003800,"date":"2005-04-20","index":1892,"close":7.42,"high":7.58,"low":7.39,"open":7.55,"volume":7220870},{"timestamp":1114090200,"date":"2005-04-21","index":1893,"close":7.58,"high":7.61,"low":7.46,"open":7.47,"volume":8861231},{"timestamp":1114176600,"date":"2005-04-22","index":1894,"close":7.45,"high":7.55,"low":7.43,"open":7.55,"volume":6861756},{"timestamp":1114435800,"date":"2005-04-25","index":1895,"close":7.51,"high":7.58,"low":7.46,"open":7.49,"volume":4181333}],"post":[{"timestamp":1114522200,"date":"2005-04-26","index":1896,"close":7.88,"high":7.92,"low":7.63,"open":7.65,"volume":15873197},{"timestamp":1114608600,"date":"2005-04-27","index":1897,"close":7.88,"high":7.98,"low":7.81,"open":7.87,"volume":7473033},{"timestamp":1114695000,"date":"2005-04-28","index":1898,"close":7.83,"high":7.96,"low":7.77,"open":7.89,"volume":4673050},{"timestamp":1114781400,"date":"2005-04-29","index":1899,"close":7.92,"high":7.95,"low":7.74,"open":7.85,"volume":6172874},{"timestamp":1115040600,"date":"2005-05-02","index":1900,"close":8.01,"high":8.07,"low":7.93,"open":8,"volume":3920041},{"timestamp":1115127000,"date":"2005-05-03","index":1901,"close":7.96,"high":8.07,"low":7.92,"open":8.05,"volume":4239809},{"timestamp":1115213400,"date":"2005-05-04","index":1902,"close":8.18,"high":8.21,"low":8.02,"open":8.04,"volume":8059310},{"timestamp":1115299800,"date":"2005-05-05","index":1903,"close":8.35,"high":8.43,"low":8.25,"open":8.27,"volume":7946707},{"timestamp":1115386200,"date":"2005-05-06","index":1904,"close":8.3,"high":8.46,"low":8.28,"open":8.35,"volume":5254328},{"timestamp":1115645400,"date":"2005-05-09","index":1905,"close":8.33,"high":8.34,"low":8.25,"open":8.32,"volume":4367846},{"timestamp":1115731800,"date":"2005-05-10","index":1906,"close":8.11,"high":8.19,"low":8.09,"open":8.19,"volume":9069482}]},{"date":"2005-01-27","estimated":0.12,"reported":0.14,"pre":[{"timestamp":1105453800,"date":"2005-01-11","index":1824,"close":7.18,"high":7.28,"low":7.15,"open":7.25,"volume":6002773},{"timestamp":1105540200,"date":"2005-01-12","index":1825,"close":7.23,"high":7.26,"low":7.07,"open":7.18,"volume":3547449},{"timestamp":1105626600,"date":"2005-01-13","index":1826,"close":7.08,"high":7.25,"low":7.08,"open":7.19,"volume":3996124},{"timestamp":1105713000,"date":"2005-01-14","index":1827,"close":7.28,"high":7.33,"low":7.13,"open":7.13,"volume":6406233},{"timestamp":1106058600,"date":"2005-01-18","index":1828,"close":7.46,"high":7.49,"low":7.4,"open":7.44,"volume":6485142},{"timestamp":1106145000,"date":"2005-01-19","index":1829,"close":7.28,"high":7.39,"low":7.28,"open":7.39,"volume":3832001},{"timestamp":1106231400,"date":"2005-01-20","index":1830,"close":7.27,"high":7.34,"low":7.21,"open":7.24,"volume":13829594},{"timestamp":1106317800,"date":"2005-01-21","index":1831,"close":7.2,"high":7.25,"low":7.16,"open":7.18,"volume":8200500},{"timestamp":1106577000,"date":"2005-01-24","index":1832,"close":7.07,"high":7.22,"low":7.07,"open":7.2,"volume":7218370},{"timestamp":1106663400,"date":"2005-01-25","index":1833,"close":7.19,"high":7.22,"low":7.14,"open":7.14,"volume":6307542},{"timestamp":1106749800,"date":"2005-01-26","index":1834,"close":7.41,"high":7.5,"low":7.36,"open":7.36,"volume":10905052}],"post":[{"timestamp":1106836200,"date":"2005-01-27","index":1835,"close":7.52,"high":7.58,"low":7.49,"open":7.54,"volume":10708104},{"timestamp":1106922600,"date":"2005-01-28","index":1836,"close":7.55,"high":7.71,"low":7.54,"open":7.71,"volume":7687153},{"timestamp":1107181800,"date":"2005-01-31","index":1837,"close":8.05,"high":8.09,"low":7.85,"open":7.89,"volume":14972912},{"timestamp":1107268200,"date":"2005-02-01","index":1838,"close":8.15,"high":8.18,"low":7.94,"open":8,"volume":10825055},{"timestamp":1107354600,"date":"2005-02-02","index":1839,"close":8.28,"high":8.3,"low":8.1,"open":8.11,"volume":8868622},{"timestamp":1107441000,"date":"2005-02-03","index":1840,"close":8.03,"high":8.23,"low":8,"open":8.23,"volume":7404231},{"timestamp":1107527400,"date":"2005-02-04","index":1841,"close":8.31,"high":8.31,"low":8.1,"open":8.1,"volume":6489164},{"timestamp":1107786600,"date":"2005-02-07","index":1842,"close":8.26,"high":8.33,"low":8.22,"open":8.31,"volume":3901563},{"timestamp":1107873000,"date":"2005-02-08","index":1843,"close":8.34,"high":8.37,"low":8.2,"open":8.23,"volume":4455451},{"timestamp":1107959400,"date":"2005-02-09","index":1844,"close":8.22,"high":8.32,"low":8.22,"open":8.31,"volume":3231702},{"timestamp":1108045800,"date":"2005-02-10","index":1845,"close":8.27,"high":8.27,"low":8.18,"open":8.23,"volume":2659445}]},{"date":"2004-10-26","estimated":0.14,"reported":0.16,"pre":[{"timestamp":1097501400,"date":"2004-10-11","index":1760,"close":6.57,"high":6.57,"low":6.45,"open":6.49,"volume":4159595},{"timestamp":1097587800,"date":"2004-10-12","index":1761,"close":6.35,"high":6.44,"low":6.23,"open":6.44,"volume":10344968},{"timestamp":1097674200,"date":"2004-10-13","index":1762,"close":6.37,"high":6.6,"low":6.37,"open":6.53,"volume":7746064},{"timestamp":1097760600,"date":"2004-10-14","index":1763,"close":6.34,"high":6.42,"low":6.27,"open":6.39,"volume":5798217},{"timestamp":1097847000,"date":"2004-10-15","index":1764,"close":6.38,"high":6.45,"low":6.34,"open":6.41,"volume":10406378},{"timestamp":1098106200,"date":"2004-10-18","index":1765,"close":6.4,"high":6.42,"low":6.31,"open":6.31,"volume":6630571},{"timestamp":1098192600,"date":"2004-10-19","index":1766,"close":6.61,"high":6.62,"low":6.51,"open":6.53,"volume":10526264},{"timestamp":1098279000,"date":"2004-10-20","index":1767,"close":6.58,"high":6.64,"low":6.5,"open":6.57,"volume":6508185},{"timestamp":1098365400,"date":"2004-10-21","index":1768,"close":6.75,"high":6.76,"low":6.56,"open":6.64,"volume":7398905},{"timestamp":1098451800,"date":"2004-10-22","index":1769,"close":6.48,"high":6.71,"low":6.47,"open":6.71,"volume":7056747},{"timestamp":1098711000,"date":"2004-10-25","index":1770,"close":6.56,"high":6.6,"low":6.48,"open":6.49,"volume":4913365}],"post":[{"timestamp":1098797400,"date":"2004-10-26","index":1771,"close":6.5,"high":6.55,"low":6.44,"open":6.45,"volume":7384123},{"timestamp":1098883800,"date":"2004-10-27","index":1772,"close":6.8,"high":6.81,"low":6.44,"open":6.45,"volume":12773880},{"timestamp":1098970200,"date":"2004-10-28","index":1773,"close":6.85,"high":6.87,"low":6.74,"open":6.8,"volume":6868929},{"timestamp":1099056600,"date":"2004-10-29","index":1774,"close":6.96,"high":7.08,"low":6.91,"open":6.92,"volume":8098004},{"timestamp":1099319400,"date":"2004-11-01","index":1775,"close":7,"high":7.01,"low":6.9,"open":6.95,"volume":4533382},{"timestamp":1099405800,"date":"2004-11-02","index":1776,"close":7.21,"high":7.31,"low":7.09,"open":7.11,"volume":11993807},{"timestamp":1099492200,"date":"2004-11-03","index":1777,"close":7.36,"high":7.56,"low":7.28,"open":7.45,"volume":17349435},{"timestamp":1099578600,"date":"2004-11-04","index":1778,"close":7.52,"high":7.56,"low":7.38,"open":7.41,"volume":8343645},{"timestamp":1099665000,"date":"2004-11-05","index":1779,"close":7.62,"high":7.7,"low":7.6,"open":7.64,"volume":8001704},{"timestamp":1099924200,"date":"2004-11-08","index":1780,"close":7.46,"high":7.61,"low":7.39,"open":7.53,"volume":6469600},{"timestamp":1100010600,"date":"2004-11-09","index":1781,"close":7.43,"high":7.44,"low":7.37,"open":7.42,"volume":4140248}]},{"date":"2004-07-29","estimated":0.12,"reported":0.14,"pre":[{"timestamp":1089811800,"date":"2004-07-14","index":1698,"close":6.59,"high":6.84,"low":6.54,"open":6.83,"volume":14233923},{"timestamp":1089898200,"date":"2004-07-15","index":1699,"close":6.53,"high":6.67,"low":6.5,"open":6.67,"volume":10831251},{"timestamp":1089984600,"date":"2004-07-16","index":1700,"close":6.45,"high":6.73,"low":6.45,"open":6.72,"volume":7277389},{"timestamp":1090243800,"date":"2004-07-19","index":1701,"close":6.39,"high":6.5,"low":6.26,"open":6.5,"volume":8238541},{"timestamp":1090330200,"date":"2004-07-20","index":1702,"close":6.53,"high":6.54,"low":6.32,"open":6.32,"volume":7692914},{"timestamp":1090416600,"date":"2004-07-21","index":1703,"close":6.42,"high":6.7,"low":6.37,"open":6.67,"volume":9727931},{"timestamp":1090503000,"date":"2004-07-22","index":1704,"close":6.63,"high":6.65,"low":6.43,"open":6.48,"volume":9583807},{"timestamp":1090589400,"date":"2004-07-23","index":1705,"close":6.18,"high":6.57,"low":6.08,"open":6.57,"volume":17502689},{"timestamp":1090848600,"date":"2004-07-26","index":1706,"close":6.11,"high":6.23,"low":6.07,"open":6.22,"volume":8584504},{"timestamp":1090935000,"date":"2004-07-27","index":1707,"close":6.3,"high":6.32,"low":6.16,"open":6.23,"volume":10499309},{"timestamp":1091021400,"date":"2004-07-28","index":1708,"close":6.23,"high":6.53,"low":6.09,"open":6.39,"volume":8708194}],"post":[{"timestamp":1091107800,"date":"2004-07-29","index":1709,"close":6.45,"high":6.48,"low":6.33,"open":6.43,"volume":10918095},{"timestamp":1091194200,"date":"2004-07-30","index":1710,"close":6.55,"high":6.6,"low":6.48,"open":6.55,"volume":6318302},{"timestamp":1091453400,"date":"2004-08-02","index":1711,"close":6.54,"high":6.55,"low":6.42,"open":6.52,"volume":5329651},{"timestamp":1091539800,"date":"2004-08-03","index":1712,"close":6.53,"high":6.66,"low":6.48,"open":6.6,"volume":8941771},{"timestamp":1091626200,"date":"2004-08-04","index":1713,"close":6.55,"high":6.58,"low":6.48,"open":6.49,"volume":5209548},{"timestamp":1091712600,"date":"2004-08-05","index":1714,"close":6.55,"high":6.74,"low":6.55,"open":6.71,"volume":9191977},{"timestamp":1091799000,"date":"2004-08-06","index":1715,"close":6.33,"high":6.55,"low":6.27,"open":6.52,"volume":9039484},{"timestamp":1092058200,"date":"2004-08-09","index":1716,"close":6.35,"high":6.46,"low":6.35,"open":6.39,"volume":5182049},{"timestamp":1092144600,"date":"2004-08-10","index":1717,"close":6.55,"high":6.57,"low":6.43,"open":6.49,"volume":5402039},{"timestamp":1092231000,"date":"2004-08-11","index":1718,"close":6.39,"high":6.53,"low":6.27,"open":6.4,"volume":9320341},{"timestamp":1092317400,"date":"2004-08-12","index":1719,"close":6.29,"high":6.36,"low":6.21,"open":6.35,"volume":7786279}]},{"date":"2004-04-21","estimated":0.1,"reported":0.11,"pre":[{"timestamp":1081171800,"date":"2004-04-05","index":1630,"close":8.73,"high":8.73,"low":8.58,"open":8.58,"volume":5702965},{"timestamp":1081258200,"date":"2004-04-06","index":1631,"close":8.68,"high":8.82,"low":8.64,"open":8.72,"volume":5934176},{"timestamp":1081344600,"date":"2004-04-07","index":1632,"close":8.58,"high":8.76,"low":8.45,"open":8.76,"volume":5401374},{"timestamp":1081431000,"date":"2004-04-08","index":1633,"close":8.46,"high":8.68,"low":8.43,"open":8.68,"volume":3978668},{"timestamp":1081776600,"date":"2004-04-12","index":1634,"close":8.6,"high":8.64,"low":8.49,"open":8.51,"volume":2955193},{"timestamp":1081863000,"date":"2004-04-13","index":1635,"close":8.56,"high":8.64,"low":8.53,"open":8.61,"volume":5714240},{"timestamp":1081949400,"date":"2004-04-14","index":1636,"close":8.68,"high":8.76,"low":8.54,"open":8.64,"volume":8080377},{"timestamp":1082035800,"date":"2004-04-15","index":1637,"close":8.45,"high":8.61,"low":8.34,"open":8.55,"volume":6511461},{"timestamp":1082122200,"date":"2004-04-16","index":1638,"close":8.34,"high":8.41,"low":8.26,"open":8.33,"volume":4995577},{"timestamp":1082381400,"date":"2004-04-19","index":1639,"close":8.34,"high":8.39,"low":8.18,"open":8.19,"volume":5085905},{"timestamp":1082467800,"date":"2004-04-20","index":1640,"close":8.27,"high":8.6,"low":8.26,"open":8.54,"volume":6717395}],"post":[{"timestamp":1082554200,"date":"2004-04-21","index":1641,"close":8.5,"high":8.53,"low":8.39,"open":8.39,"volume":7330117},{"timestamp":1082640600,"date":"2004-04-22","index":1642,"close":8.72,"high":8.76,"low":8.5,"open":8.61,"volume":9601465},{"timestamp":1082727000,"date":"2004-04-23","index":1643,"close":9.08,"high":9.1,"low":8.81,"open":8.86,"volume":10743024},{"timestamp":1082986200,"date":"2004-04-26","index":1644,"close":8.83,"high":9.09,"low":8.81,"open":9.04,"volume":5898367},{"timestamp":1083072600,"date":"2004-04-27","index":1645,"close":8.61,"high":8.88,"low":8.6,"open":8.85,"volume":5490711},{"timestamp":1083159000,"date":"2004-04-28","index":1646,"close":8.27,"high":8.55,"low":8.23,"open":8.55,"volume":10570421},{"timestamp":1083245400,"date":"2004-04-29","index":1647,"close":8.04,"high":8.23,"low":7.9,"open":8.22,"volume":10805102},{"timestamp":1083331800,"date":"2004-04-30","index":1648,"close":7.69,"high":8.01,"low":7.67,"open":7.95,"volume":12065117},{"timestamp":1083591000,"date":"2004-05-03","index":1649,"close":7.75,"high":7.97,"low":7.72,"open":7.95,"volume":8593230},{"timestamp":1083677400,"date":"2004-05-04","index":1650,"close":7.97,"high":8.03,"low":7.83,"open":7.88,"volume":6642183},{"timestamp":1083763800,"date":"2004-05-05","index":1651,"close":7.79,"high":7.87,"low":7.63,"open":7.71,"volume":11484362}]},{"date":"2004-01-29","estimated":0.09,"reported":0.1,"pre":[{"timestamp":1074004200,"date":"2004-01-13","index":1573,"close":8.67,"high":8.98,"low":8.64,"open":8.96,"volume":14175880},{"timestamp":1074090600,"date":"2004-01-14","index":1574,"close":8.79,"high":8.9,"low":8.72,"open":8.76,"volume":7003497},{"timestamp":1074177000,"date":"2004-01-15","index":1575,"close":8.88,"high":8.97,"low":8.72,"open":8.79,"volume":7373237},{"timestamp":1074263400,"date":"2004-01-16","index":1576,"close":9.15,"high":9.17,"low":8.89,"open":8.97,"volume":12189768},{"timestamp":1074609000,"date":"2004-01-20","index":1577,"close":9.39,"high":9.41,"low":9.28,"open":9.36,"volume":11065803},{"timestamp":1074695400,"date":"2004-01-21","index":1578,"close":9.26,"high":9.42,"low":9.22,"open":9.42,"volume":8123373},{"timestamp":1074781800,"date":"2004-01-22","index":1579,"close":9.15,"high":9.32,"low":9,"open":9.28,"volume":7740003},{"timestamp":1074868200,"date":"2004-01-23","index":1580,"close":8.88,"high":9.18,"low":8.88,"open":9.15,"volume":5412525},{"timestamp":1075127400,"date":"2004-01-26","index":1581,"close":9.24,"high":9.26,"low":8.9,"open":8.9,"volume":6734866},{"timestamp":1075213800,"date":"2004-01-27","index":1582,"close":9.1,"high":9.35,"low":9.08,"open":9.33,"volume":7357749},{"timestamp":1075300200,"date":"2004-01-28","index":1583,"close":9.04,"high":9.36,"low":9.02,"open":9.24,"volume":9500356}],"post":[{"timestamp":1075386600,"date":"2004-01-29","index":1584,"close":8.85,"high":9.21,"low":8.66,"open":9.1,"volume":16148239},{"timestamp":1075473000,"date":"2004-01-30","index":1585,"close":9.02,"high":9.02,"low":8.85,"open":8.9,"volume":9213015},{"timestamp":1075732200,"date":"2004-02-02","index":1586,"close":8.81,"high":9.01,"low":8.8,"open":9,"volume":5696026},{"timestamp":1075818600,"date":"2004-02-03","index":1587,"close":8.64,"high":8.78,"low":8.63,"open":8.72,"volume":6550615},{"timestamp":1075905000,"date":"2004-02-04","index":1588,"close":8.33,"high":8.55,"low":8.33,"open":8.55,"volume":8244430},{"timestamp":1075991400,"date":"2004-02-05","index":1589,"close":8.6,"high":8.62,"low":8.43,"open":8.47,"volume":5122210},{"timestamp":1076077800,"date":"2004-02-06","index":1590,"close":8.93,"high":9,"low":8.65,"open":8.68,"volume":7061981},{"timestamp":1076337000,"date":"2004-02-09","index":1591,"close":8.83,"high":9.07,"low":8.78,"open":9.04,"volume":4830284},{"timestamp":1076423400,"date":"2004-02-10","index":1592,"close":8.9,"high":8.96,"low":8.81,"open":8.85,"volume":3198299},{"timestamp":1076509800,"date":"2004-02-11","index":1593,"close":8.86,"high":8.93,"low":8.76,"open":8.88,"volume":5220469},{"timestamp":1076596200,"date":"2004-02-12","index":1594,"close":8.79,"high":8.96,"low":8.78,"open":8.86,"volume":3237826}]},{"date":"2003-10-28","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1066051800,"date":"2003-10-13","index":1510,"close":9.57,"high":9.85,"low":9.48,"open":9.52,"volume":6217924},{"timestamp":1066138200,"date":"2003-10-14","index":1511,"close":9.39,"high":9.44,"low":9.25,"open":9.36,"volume":6003068},{"timestamp":1066224600,"date":"2003-10-15","index":1512,"close":9.22,"high":9.6,"low":9.19,"open":9.55,"volume":8396960},{"timestamp":1066311000,"date":"2003-10-16","index":1513,"close":9.31,"high":9.43,"low":9.24,"open":9.26,"volume":8647749},{"timestamp":1066397400,"date":"2003-10-17","index":1514,"close":8.97,"high":9.27,"low":8.93,"open":9.24,"volume":7882001},{"timestamp":1066656600,"date":"2003-10-20","index":1515,"close":9.01,"high":9.13,"low":8.94,"open":9.04,"volume":8919478},{"timestamp":1066743000,"date":"2003-10-21","index":1516,"close":8.95,"high":8.97,"low":8.81,"open":8.96,"volume":10945985},{"timestamp":1066829400,"date":"2003-10-22","index":1517,"close":8.64,"high":8.79,"low":8.55,"open":8.78,"volume":8332529},{"timestamp":1066915800,"date":"2003-10-23","index":1518,"close":8.47,"high":8.68,"low":8.43,"open":8.49,"volume":8298950},{"timestamp":1067002200,"date":"2003-10-24","index":1519,"close":8.47,"high":8.47,"low":8.34,"open":8.46,"volume":7851520},{"timestamp":1067265000,"date":"2003-10-27","index":1520,"close":8.43,"high":8.68,"low":8.41,"open":8.54,"volume":10153349}],"post":[{"timestamp":1067351400,"date":"2003-10-28","index":1521,"close":9.33,"high":9.37,"low":8.98,"open":8.99,"volume":17848497},{"timestamp":1067437800,"date":"2003-10-29","index":1522,"close":9.39,"high":9.4,"low":9.22,"open":9.31,"volume":14081587},{"timestamp":1067524200,"date":"2003-10-30","index":1523,"close":9.16,"high":9.6,"low":9.15,"open":9.52,"volume":10996043},{"timestamp":1067610600,"date":"2003-10-31","index":1524,"close":8.93,"high":9.14,"low":8.85,"open":9.12,"volume":8360903},{"timestamp":1067869800,"date":"2003-11-03","index":1525,"close":9.26,"high":9.28,"low":9.08,"open":9.12,"volume":10820590},{"timestamp":1067956200,"date":"2003-11-04","index":1526,"close":9.22,"high":9.3,"low":9.08,"open":9.21,"volume":9054166},{"timestamp":1068042600,"date":"2003-11-05","index":1527,"close":9.39,"high":9.39,"low":9.22,"open":9.22,"volume":8465110},{"timestamp":1068129000,"date":"2003-11-06","index":1528,"close":9.18,"high":9.43,"low":9.18,"open":9.4,"volume":9490939},{"timestamp":1068215400,"date":"2003-11-07","index":1529,"close":9.22,"high":9.47,"low":8.89,"open":8.89,"volume":6241962},{"timestamp":1068474600,"date":"2003-11-10","index":1530,"close":8.69,"high":8.96,"low":8.65,"open":8.96,"volume":22944811},{"timestamp":1068561000,"date":"2003-11-11","index":1531,"close":8.57,"high":8.75,"low":8.46,"open":8.47,"volume":33142023}]},{"date":"2003-07-24","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1057757400,"date":"2003-07-09","index":1443,"close":8.57,"high":8.63,"low":8.42,"open":8.54,"volume":39266149},{"timestamp":1057843800,"date":"2003-07-10","index":1444,"close":8.07,"high":8.25,"low":8.07,"open":8.23,"volume":24926215},{"timestamp":1057930200,"date":"2003-07-11","index":1445,"close":8.16,"high":8.26,"low":8.14,"open":8.2,"volume":7818808},{"timestamp":1058189400,"date":"2003-07-14","index":1446,"close":8.38,"high":8.62,"low":8.38,"open":8.46,"volume":13606030},{"timestamp":1058275800,"date":"2003-07-15","index":1447,"close":8.34,"high":8.41,"low":8.19,"open":8.39,"volume":11370492},{"timestamp":1058362200,"date":"2003-07-16","index":1448,"close":8.41,"high":8.47,"low":8.26,"open":8.47,"volume":9288846},{"timestamp":1058448600,"date":"2003-07-17","index":1449,"close":8.01,"high":8.14,"low":7.93,"open":8.07,"volume":8975608},{"timestamp":1058535000,"date":"2003-07-18","index":1450,"close":7.96,"high":8.07,"low":7.85,"open":8.06,"volume":8649112},{"timestamp":1058794200,"date":"2003-07-21","index":1451,"close":7.74,"high":7.93,"low":7.66,"open":7.91,"volume":12761972},{"timestamp":1058880600,"date":"2003-07-22","index":1452,"close":7.97,"high":7.97,"low":7.8,"open":7.95,"volume":8593230},{"timestamp":1058967000,"date":"2003-07-23","index":1453,"close":8.13,"high":8.18,"low":7.96,"open":8.03,"volume":7295051}],"post":[{"timestamp":1059053400,"date":"2003-07-24","index":1454,"close":7.96,"high":8.47,"low":7.91,"open":8.47,"volume":17728307},{"timestamp":1059139800,"date":"2003-07-25","index":1455,"close":7.95,"high":7.96,"low":7.75,"open":7.91,"volume":7486612},{"timestamp":1059399000,"date":"2003-07-28","index":1456,"close":8.01,"high":8.15,"low":7.47,"open":7.95,"volume":9321682},{"timestamp":1059485400,"date":"2003-07-29","index":1457,"close":7.8,"high":7.95,"low":7.26,"open":7.26,"volume":8486050},{"timestamp":1059571800,"date":"2003-07-30","index":1458,"close":7.65,"high":7.75,"low":7.61,"open":7.75,"volume":9137679},{"timestamp":1059658200,"date":"2003-07-31","index":1459,"close":8.07,"high":8.15,"low":7.64,"open":7.95,"volume":15780482},{"timestamp":1059744600,"date":"2003-08-01","index":1460,"close":8.15,"high":8.16,"low":8.06,"open":8.15,"volume":7183411},{"timestamp":1060003800,"date":"2003-08-04","index":1461,"close":8.18,"high":8.22,"low":8.05,"open":8.18,"volume":7798487},{"timestamp":1060090200,"date":"2003-08-05","index":1462,"close":8,"high":8.12,"low":7.96,"open":7.98,"volume":9790300},{"timestamp":1060176600,"date":"2003-08-06","index":1463,"close":8.07,"high":8.07,"low":7.91,"open":8,"volume":8345663},{"timestamp":1060263000,"date":"2003-08-07","index":1464,"close":8.07,"high":8.08,"low":7.99,"open":8.06,"volume":8988619}]},{"date":"2003-04-29","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1050067800,"date":"2003-04-11","index":1383,"close":5.51,"high":5.71,"low":5.51,"open":5.64,"volume":2922898},{"timestamp":1050327000,"date":"2003-04-14","index":1384,"close":5.65,"high":5.65,"low":5.47,"open":5.55,"volume":3989176},{"timestamp":1050413400,"date":"2003-04-15","index":1385,"close":5.52,"high":5.69,"low":5.5,"open":5.64,"volume":7717938},{"timestamp":1050499800,"date":"2003-04-16","index":1386,"close":5.76,"high":5.81,"low":5.66,"open":5.75,"volume":11480422},{"timestamp":1050586200,"date":"2003-04-17","index":1387,"close":5.84,"high":5.93,"low":5.7,"open":5.74,"volume":8085809},{"timestamp":1050931800,"date":"2003-04-21","index":1388,"close":5.95,"high":5.99,"low":5.87,"open":5.98,"volume":5418775},{"timestamp":1051018200,"date":"2003-04-22","index":1389,"close":6.11,"high":6.14,"low":5.79,"open":5.95,"volume":14139694},{"timestamp":1051104600,"date":"2003-04-23","index":1390,"close":6.16,"high":6.16,"low":5.99,"open":6.12,"volume":6224506},{"timestamp":1051191000,"date":"2003-04-24","index":1391,"close":5.78,"high":5.92,"low":5.76,"open":5.9,"volume":8249739},{"timestamp":1051277400,"date":"2003-04-25","index":1392,"close":5.66,"high":5.7,"low":5.46,"open":5.6,"volume":8574252},{"timestamp":1051536600,"date":"2003-04-28","index":1393,"close":5.75,"high":5.81,"low":5.54,"open":5.6,"volume":9172294}],"post":[{"timestamp":1051623000,"date":"2003-04-29","index":1394,"close":6.43,"high":6.43,"low":6.02,"open":6.02,"volume":26193134},{"timestamp":1051709400,"date":"2003-04-30","index":1395,"close":6.25,"high":6.28,"low":5.39,"open":5.39,"volume":23862792},{"timestamp":1051795800,"date":"2003-05-01","index":1396,"close":6.36,"high":6.4,"low":6.19,"open":6.26,"volume":10441042},{"timestamp":1051882200,"date":"2003-05-02","index":1397,"close":6.62,"high":6.69,"low":6.34,"open":6.38,"volume":11817515},{"timestamp":1052141400,"date":"2003-05-05","index":1398,"close":6.58,"high":6.7,"low":6.43,"open":6.62,"volume":6334907},{"timestamp":1052227800,"date":"2003-05-06","index":1399,"close":6.5,"high":6.58,"low":6.38,"open":6.58,"volume":11487247},{"timestamp":1052314200,"date":"2003-05-07","index":1400,"close":6.38,"high":6.46,"low":6.31,"open":6.39,"volume":7076137},{"timestamp":1052400600,"date":"2003-05-08","index":1401,"close":6.15,"high":6.38,"low":6.12,"open":6.24,"volume":7952524},{"timestamp":1052487000,"date":"2003-05-09","index":1402,"close":6.52,"high":6.58,"low":6.28,"open":6.39,"volume":11476809},{"timestamp":1052746200,"date":"2003-05-12","index":1403,"close":6.65,"high":6.66,"low":6.39,"open":6.41,"volume":8373254},{"timestamp":1052832600,"date":"2003-05-13","index":1404,"close":6.7,"high":6.72,"low":6.5,"open":6.65,"volume":9598377}]},{"date":"2003-01-28","estimated":0.02,"reported":0.01,"pre":[{"timestamp":1042209000,"date":"2003-01-10","index":1320,"close":5.98,"high":6.07,"low":5.65,"open":5.8,"volume":12429073},{"timestamp":1042468200,"date":"2003-01-13","index":1321,"close":6.2,"high":6.33,"low":6.14,"open":6.3,"volume":8989496},{"timestamp":1042554600,"date":"2003-01-14","index":1322,"close":6.18,"high":6.25,"low":6.09,"open":6.24,"volume":6153849},{"timestamp":1042641000,"date":"2003-01-15","index":1323,"close":6.4,"high":6.43,"low":6.07,"open":6.2,"volume":8745140},{"timestamp":1042727400,"date":"2003-01-16","index":1324,"close":6.05,"high":6.4,"low":6.02,"open":6.26,"volume":7566587},{"timestamp":1042813800,"date":"2003-01-17","index":1325,"close":5.67,"high":5.9,"low":5.65,"open":5.9,"volume":8409386},{"timestamp":1043159400,"date":"2003-01-21","index":1326,"close":5.64,"high":5.87,"low":5.63,"open":5.74,"volume":4390904},{"timestamp":1043245800,"date":"2003-01-22","index":1327,"close":5.68,"high":5.78,"low":5.51,"open":5.57,"volume":4535697},{"timestamp":1043332200,"date":"2003-01-23","index":1328,"close":6.13,"high":6.14,"low":5.94,"open":6.02,"volume":8294301},{"timestamp":1043418600,"date":"2003-01-24","index":1329,"close":5.78,"high":6.13,"low":5.74,"open":6.13,"volume":3681256},{"timestamp":1043677800,"date":"2003-01-27","index":1330,"close":5.6,"high":5.79,"low":5.58,"open":5.65,"volume":7480809}],"post":[{"timestamp":1043764200,"date":"2003-01-28","index":1331,"close":5.34,"high":5.98,"low":5.26,"open":5.38,"volume":15055425},{"timestamp":1043850600,"date":"2003-01-29","index":1332,"close":5.38,"high":5.4,"low":5.16,"open":5.27,"volume":10043061},{"timestamp":1043937000,"date":"2003-01-30","index":1333,"close":5.12,"high":5.44,"low":5.09,"open":5.44,"volume":5942681},{"timestamp":1044023400,"date":"2003-01-31","index":1334,"close":5.01,"high":5.1,"low":4.93,"open":5.01,"volume":7499677},{"timestamp":1044282600,"date":"2003-02-03","index":1335,"close":5.14,"high":5.22,"low":5.01,"open":5.01,"volume":4204492},{"timestamp":1044369000,"date":"2003-02-04","index":1336,"close":5.08,"high":5.15,"low":5.03,"open":5.15,"volume":3803969},{"timestamp":1044455400,"date":"2003-02-05","index":1337,"close":5.32,"high":5.37,"low":5.13,"open":5.19,"volume":8189787},{"timestamp":1044541800,"date":"2003-02-06","index":1338,"close":5.07,"high":5.16,"low":5.01,"open":5.04,"volume":6627304},{"timestamp":1044628200,"date":"2003-02-07","index":1339,"close":4.99,"high":5.12,"low":4.95,"open":5.07,"volume":4853252},{"timestamp":1044887400,"date":"2003-02-10","index":1340,"close":4.83,"high":4.97,"low":4.78,"open":4.93,"volume":5088775},{"timestamp":1044973800,"date":"2003-02-11","index":1341,"close":4.83,"high":4.9,"low":4.81,"open":4.83,"volume":8853267}]},{"date":"2002-10-22","estimated":0.04,"reported":0.01,"pre":[{"timestamp":1033997400,"date":"2002-10-07","index":1254,"close":4.04,"high":4.16,"low":4,"open":4.12,"volume":10397818},{"timestamp":1034083800,"date":"2002-10-08","index":1255,"close":4.11,"high":4.18,"low":3.98,"open":4.17,"volume":13550618},{"timestamp":1034170200,"date":"2002-10-09","index":1256,"close":4,"high":4.22,"low":3.98,"open":4.04,"volume":17430463},{"timestamp":1034256600,"date":"2002-10-10","index":1257,"close":4.26,"high":4.37,"low":3.97,"open":4,"volume":9267975},{"timestamp":1034343000,"date":"2002-10-11","index":1258,"close":4.49,"high":4.58,"low":4.26,"open":4.33,"volume":12341956},{"timestamp":1034602200,"date":"2002-10-14","index":1259,"close":4.53,"high":4.63,"low":4.36,"open":4.38,"volume":4234869},{"timestamp":1034688600,"date":"2002-10-15","index":1260,"close":5.41,"high":5.76,"low":5.18,"open":5.19,"volume":16384392},{"timestamp":1034775000,"date":"2002-10-16","index":1261,"close":5.15,"high":5.23,"low":5.05,"open":5.08,"volume":11511468},{"timestamp":1034861400,"date":"2002-10-17","index":1262,"close":5.49,"high":5.61,"low":5.4,"open":5.6,"volume":10244326},{"timestamp":1034947800,"date":"2002-10-18","index":1263,"close":5.49,"high":5.57,"low":5.4,"open":5.53,"volume":6386428},{"timestamp":1035207000,"date":"2002-10-21","index":1264,"close":5.59,"high":5.62,"low":5.27,"open":5.38,"volume":8315310}],"post":[{"timestamp":1035293400,"date":"2002-10-22","index":1265,"close":5.19,"high":5.31,"low":5.04,"open":5.06,"volume":9655652},{"timestamp":1035379800,"date":"2002-10-23","index":1266,"close":5.8,"high":5.81,"low":5.3,"open":5.31,"volume":10162027},{"timestamp":1035466200,"date":"2002-10-24","index":1267,"close":5.73,"high":5.89,"low":5.61,"open":5.85,"volume":9289788},{"timestamp":1035552600,"date":"2002-10-25","index":1268,"close":5.99,"high":6.05,"low":5.73,"open":5.75,"volume":6843290},{"timestamp":1035815400,"date":"2002-10-28","index":1269,"close":6.02,"high":6.16,"low":5.99,"open":6.13,"volume":7482281},{"timestamp":1035901800,"date":"2002-10-29","index":1270,"close":5.73,"high":6.01,"low":5.65,"open":5.98,"volume":4765064},{"timestamp":1035988200,"date":"2002-10-30","index":1271,"close":5.94,"high":5.98,"low":5.66,"open":5.77,"volume":5882596},{"timestamp":1036074600,"date":"2002-10-31","index":1272,"close":5.84,"high":6.06,"low":5.79,"open":5.99,"volume":4065052},{"timestamp":1036161000,"date":"2002-11-01","index":1273,"close":6.05,"high":6.05,"low":5.63,"open":5.72,"volume":6671197},{"timestamp":1036420200,"date":"2002-11-04","index":1274,"close":6.61,"high":6.8,"low":6.13,"open":6.24,"volume":15701107},{"timestamp":1036506600,"date":"2002-11-05","index":1275,"close":6.31,"high":6.4,"low":6.19,"open":6.35,"volume":10464996}]},{"date":"2002-07-25","estimated":0.06,"reported":0.05,"pre":[{"timestamp":1026307800,"date":"2002-07-10","index":1192,"close":9.5,"high":9.74,"low":9.36,"open":9.7,"volume":5697656},{"timestamp":1026394200,"date":"2002-07-11","index":1193,"close":10.1,"high":10.17,"low":9.27,"open":9.34,"volume":7671101},{"timestamp":1026480600,"date":"2002-07-12","index":1194,"close":10.05,"high":10.54,"low":9.93,"open":10.1,"volume":7307512},{"timestamp":1026739800,"date":"2002-07-15","index":1195,"close":10.23,"high":10.23,"low":9.83,"open":9.9,"volume":3668141},{"timestamp":1026826200,"date":"2002-07-16","index":1196,"close":10.12,"high":10.42,"low":9.94,"open":9.95,"volume":7544239},{"timestamp":1026912600,"date":"2002-07-17","index":1197,"close":9.94,"high":10.54,"low":9.9,"open":10.46,"volume":7544641},{"timestamp":1026999000,"date":"2002-07-18","index":1198,"close":9.19,"high":9.83,"low":9.01,"open":9.79,"volume":8625104},{"timestamp":1027085400,"date":"2002-07-19","index":1199,"close":8.41,"high":9.48,"low":8.37,"open":8.71,"volume":9025092},{"timestamp":1027344600,"date":"2002-07-22","index":1200,"close":8.37,"high":8.61,"low":8.15,"open":8.41,"volume":6952353},{"timestamp":1027431000,"date":"2002-07-23","index":1201,"close":8,"high":8.63,"low":7.88,"open":8.37,"volume":10309095},{"timestamp":1027517400,"date":"2002-07-24","index":1202,"close":8.32,"high":8.48,"low":7.47,"open":7.47,"volume":13005971}],"post":[{"timestamp":1027603800,"date":"2002-07-25","index":1203,"close":6.79,"high":7.14,"low":6.24,"open":6.74,"volume":39002925},{"timestamp":1027690200,"date":"2002-07-26","index":1204,"close":6.61,"high":6.76,"low":6.35,"open":6.61,"volume":15465450},{"timestamp":1027949400,"date":"2002-07-29","index":1205,"close":6.84,"high":6.92,"low":6.64,"open":6.87,"volume":12247211},{"timestamp":1028035800,"date":"2002-07-30","index":1206,"close":6.8,"high":7.08,"low":6.78,"open":6.85,"volume":8550700},{"timestamp":1028122200,"date":"2002-07-31","index":1207,"close":6.82,"high":6.87,"low":6.56,"open":6.61,"volume":10530701},{"timestamp":1028208600,"date":"2002-08-01","index":1208,"close":6.62,"high":6.76,"low":6.58,"open":6.61,"volume":5663265},{"timestamp":1028295000,"date":"2002-08-02","index":1209,"close":6.24,"high":6.58,"low":6.14,"open":6.55,"volume":6787487},{"timestamp":1028554200,"date":"2002-08-05","index":1210,"close":5.31,"high":5.83,"low":5.27,"open":5.77,"volume":10474229},{"timestamp":1028640600,"date":"2002-08-06","index":1211,"close":6.14,"high":6.16,"low":5.84,"open":5.87,"volume":10538061},{"timestamp":1028727000,"date":"2002-08-07","index":1212,"close":6.31,"high":6.46,"low":5.98,"open":6.3,"volume":8838814},{"timestamp":1028813400,"date":"2002-08-08","index":1213,"close":6.58,"high":6.61,"low":6.13,"open":6.28,"volume":7239932}]},{"date":"2002-05-09","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1019655000,"date":"2002-04-24","index":1139,"close":12.98,"high":13.46,"low":12.93,"open":13.18,"volume":5963155},{"timestamp":1019741400,"date":"2002-04-25","index":1140,"close":12.57,"high":12.81,"low":12.45,"open":12.77,"volume":9919652},{"timestamp":1019827800,"date":"2002-04-26","index":1141,"close":12.19,"high":12.83,"low":12.06,"open":12.77,"volume":10522297},{"timestamp":1020087000,"date":"2002-04-29","index":1142,"close":12.04,"high":12.37,"low":11.98,"open":12.16,"volume":8117457},{"timestamp":1020173400,"date":"2002-04-30","index":1143,"close":12.02,"high":12.34,"low":11.9,"open":11.92,"volume":6899066},{"timestamp":1020259800,"date":"2002-05-01","index":1144,"close":12.36,"high":12.43,"low":11.83,"open":12.02,"volume":7828058},{"timestamp":1020346200,"date":"2002-05-02","index":1145,"close":11.73,"high":12.23,"low":11.6,"open":11.99,"volume":6676938},{"timestamp":1020432600,"date":"2002-05-03","index":1146,"close":11.18,"high":11.77,"low":11.15,"open":11.73,"volume":14141996},{"timestamp":1020691800,"date":"2002-05-06","index":1147,"close":10.97,"high":11.32,"low":10.88,"open":10.9,"volume":7094698},{"timestamp":1020778200,"date":"2002-05-07","index":1148,"close":11.33,"high":11.37,"low":10.94,"open":11.24,"volume":9238695},{"timestamp":1020864600,"date":"2002-05-08","index":1149,"close":12.46,"high":12.47,"low":11.75,"open":11.75,"volume":11205021}],"post":[{"timestamp":1020951000,"date":"2002-05-09","index":1150,"close":11.96,"high":12.57,"low":11.96,"open":12.13,"volume":10359050},{"timestamp":1021037400,"date":"2002-05-10","index":1151,"close":12.13,"high":12.28,"low":11.72,"open":12.23,"volume":6269483},{"timestamp":1021296600,"date":"2002-05-13","index":1152,"close":12.23,"high":12.35,"low":12.12,"open":12.19,"volume":7211134},{"timestamp":1021383000,"date":"2002-05-14","index":1153,"close":12.81,"high":12.89,"low":12.55,"open":12.67,"volume":10263663},{"timestamp":1021469400,"date":"2002-05-15","index":1154,"close":12.47,"high":12.96,"low":12.47,"open":12.7,"volume":6616732},{"timestamp":1021555800,"date":"2002-05-16","index":1155,"close":12.47,"high":12.57,"low":12.3,"open":12.44,"volume":4635982},{"timestamp":1021642200,"date":"2002-05-17","index":1156,"close":12.81,"high":12.87,"low":12.55,"open":12.77,"volume":4659828},{"timestamp":1021901400,"date":"2002-05-20","index":1157,"close":12.36,"high":12.57,"low":12.3,"open":12.57,"volume":3544037},{"timestamp":1021987800,"date":"2002-05-21","index":1158,"close":12.02,"high":12.39,"low":11.95,"open":12.38,"volume":5694659},{"timestamp":1022074200,"date":"2002-05-22","index":1159,"close":11.96,"high":12.3,"low":11.8,"open":12.13,"volume":6722718},{"timestamp":1022160600,"date":"2002-05-23","index":1160,"close":11.86,"high":12.03,"low":11.68,"open":12.02,"volume":5849663}]},{"date":"2002-01-28","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1010673000,"date":"2002-01-10","index":1068,"close":12.64,"high":13.15,"low":12.64,"open":13.15,"volume":7135620},{"timestamp":1010759400,"date":"2002-01-11","index":1069,"close":12.59,"high":12.83,"low":12.49,"open":12.5,"volume":6041172},{"timestamp":1011018600,"date":"2002-01-14","index":1070,"close":12.37,"high":12.7,"low":12.37,"open":12.59,"volume":4193787},{"timestamp":1011105000,"date":"2002-01-15","index":1071,"close":12.32,"high":12.7,"low":12.23,"open":12.47,"volume":6579049},{"timestamp":1011191400,"date":"2002-01-16","index":1072,"close":11.79,"high":12.02,"low":11.75,"open":11.99,"volume":9998700},{"timestamp":1011277800,"date":"2002-01-17","index":1073,"close":12.29,"high":12.38,"low":11.92,"open":12.06,"volume":7762553},{"timestamp":1011364200,"date":"2002-01-18","index":1074,"close":11.95,"high":12.21,"low":11.86,"open":12.02,"volume":7827764},{"timestamp":1011709800,"date":"2002-01-22","index":1075,"close":12,"high":12.33,"low":11.95,"open":12.23,"volume":8587621},{"timestamp":1011796200,"date":"2002-01-23","index":1076,"close":12.28,"high":12.4,"low":12.02,"open":12.02,"volume":4538681},{"timestamp":1011882600,"date":"2002-01-24","index":1077,"close":12.4,"high":12.73,"low":12.36,"open":12.57,"volume":6620707},{"timestamp":1011969000,"date":"2002-01-25","index":1078,"close":12.4,"high":12.43,"low":12.06,"open":12.06,"volume":8778689}],"post":[{"timestamp":1012228200,"date":"2002-01-28","index":1079,"close":12.44,"high":12.49,"low":12.32,"open":12.4,"volume":3009988},{"timestamp":1012314600,"date":"2002-01-29","index":1080,"close":12.09,"high":12.49,"low":12.02,"open":12.26,"volume":5255408},{"timestamp":1012401000,"date":"2002-01-30","index":1081,"close":12,"high":12.19,"low":11.62,"open":12.1,"volume":10015628},{"timestamp":1012487400,"date":"2002-01-31","index":1082,"close":11.53,"high":12.07,"low":11.45,"open":12.02,"volume":14361621},{"timestamp":1012573800,"date":"2002-02-01","index":1083,"close":11.56,"high":11.74,"low":11.38,"open":11.41,"volume":37969004},{"timestamp":1012833000,"date":"2002-02-04","index":1084,"close":11.43,"high":11.69,"low":11.42,"open":11.62,"volume":9408567},{"timestamp":1012919400,"date":"2002-02-05","index":1085,"close":11.48,"high":11.64,"low":11.28,"open":11.38,"volume":8435561},{"timestamp":1013005800,"date":"2002-02-06","index":1086,"close":11.73,"high":11.78,"low":11.51,"open":11.65,"volume":7305491},{"timestamp":1013092200,"date":"2002-02-07","index":1087,"close":11.28,"high":11.83,"low":11.28,"open":11.82,"volume":5231855},{"timestamp":1013178600,"date":"2002-02-08","index":1088,"close":11.29,"high":11.41,"low":10.94,"open":11.34,"volume":11151439},{"timestamp":1013437800,"date":"2002-02-11","index":1089,"close":11.68,"high":11.68,"low":11.38,"open":11.45,"volume":4858993}]},{"date":"2001-10-26","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1002807000,"date":"2001-10-11","index":1006,"close":7.61,"high":7.64,"low":7.1,"open":7.13,"volume":9768476},{"timestamp":1002893400,"date":"2001-10-12","index":1007,"close":7.4,"high":7.57,"low":7.2,"open":7.4,"volume":4486719},{"timestamp":1003152600,"date":"2001-10-15","index":1008,"close":7.17,"high":7.45,"low":7.14,"open":7.41,"volume":3792955},{"timestamp":1003239000,"date":"2001-10-16","index":1009,"close":7.89,"high":7.91,"low":7.48,"open":7.63,"volume":7058780},{"timestamp":1003325400,"date":"2001-10-17","index":1010,"close":8.02,"high":8.27,"low":7.81,"open":8.19,"volume":9237371},{"timestamp":1003411800,"date":"2001-10-18","index":1011,"close":7.67,"high":7.98,"low":7.61,"open":7.98,"volume":7250584},{"timestamp":1003498200,"date":"2001-10-19","index":1012,"close":7.7,"high":7.78,"low":7.51,"open":7.6,"volume":3810325},{"timestamp":1003757400,"date":"2001-10-22","index":1013,"close":8.24,"high":8.24,"low":7.68,"open":7.76,"volume":4048204},{"timestamp":1003843800,"date":"2001-10-23","index":1014,"close":8.35,"high":8.42,"low":8.1,"open":8.22,"volume":7596657},{"timestamp":1003930200,"date":"2001-10-24","index":1015,"close":8.76,"high":8.82,"low":8.49,"open":8.53,"volume":6551375},{"timestamp":1004016600,"date":"2001-10-25","index":1016,"close":9,"high":9.04,"low":8.25,"open":8.49,"volume":8835656}],"post":[{"timestamp":1004103000,"date":"2001-10-26","index":1017,"close":9.44,"high":9.56,"low":9.19,"open":9.21,"volume":12764038},{"timestamp":1004365800,"date":"2001-10-29","index":1018,"close":9.04,"high":9.4,"low":9.04,"open":9.31,"volume":6238865},{"timestamp":1004452200,"date":"2001-10-30","index":1019,"close":8.53,"high":8.83,"low":8.52,"open":8.8,"volume":5443090},{"timestamp":1004538600,"date":"2001-10-31","index":1020,"close":8.77,"high":9.04,"low":8.63,"open":8.63,"volume":6050888},{"timestamp":1004625000,"date":"2001-11-01","index":1021,"close":9.01,"high":9.12,"low":8.59,"open":8.83,"volume":8697728},{"timestamp":1004711400,"date":"2001-11-02","index":1022,"close":9.14,"high":9.2,"low":8.91,"open":9.02,"volume":4187310},{"timestamp":1004970600,"date":"2001-11-05","index":1023,"close":9.69,"high":9.78,"low":9.38,"open":9.41,"volume":7393959},{"timestamp":1005057000,"date":"2001-11-06","index":1024,"close":9.65,"high":9.69,"low":9.34,"open":9.64,"volume":8308673},{"timestamp":1005143400,"date":"2001-11-07","index":1025,"close":9.85,"high":10.21,"low":9.54,"open":9.54,"volume":9245172},{"timestamp":1005229800,"date":"2001-11-08","index":1026,"close":10.05,"high":10.51,"low":10.02,"open":10.05,"volume":11271556},{"timestamp":1005316200,"date":"2001-11-09","index":1027,"close":9.84,"high":10.02,"low":9.7,"open":9.88,"volume":6693278}]},{"date":"2001-03-30","estimated":0.13,"reported":0.14,"pre":[{"timestamp":984666600,"date":"2001-03-15","index":864,"close":9.72,"high":9.95,"low":9.71,"open":9.83,"volume":4300538},{"timestamp":984753000,"date":"2001-03-16","index":865,"close":9.6,"high":9.75,"low":9.51,"open":9.66,"volume":2518333},{"timestamp":985012200,"date":"2001-03-19","index":866,"close":9.49,"high":9.55,"low":9.21,"open":9.49,"volume":3709698},{"timestamp":985098600,"date":"2001-03-20","index":867,"close":9.17,"high":9.45,"low":9.17,"open":9.41,"volume":2932765},{"timestamp":985185000,"date":"2001-03-21","index":868,"close":9.1,"high":9.41,"low":9.03,"open":9.17,"volume":3135757},{"timestamp":985271400,"date":"2001-03-22","index":869,"close":9.66,"high":9.7,"low":9.13,"open":9.15,"volume":4317642},{"timestamp":985357800,"date":"2001-03-23","index":870,"close":10.17,"high":10.19,"low":9.78,"open":9.95,"volume":3615930},{"timestamp":985617000,"date":"2001-03-26","index":871,"close":9.89,"high":10.14,"low":9.87,"open":10.14,"volume":2012605},{"timestamp":985703400,"date":"2001-03-27","index":872,"close":9.83,"high":9.88,"low":9.48,"open":9.63,"volume":2801078},{"timestamp":985789800,"date":"2001-03-28","index":873,"close":9.5,"high":9.75,"low":9.5,"open":9.75,"volume":2789332},{"timestamp":985876200,"date":"2001-03-29","index":874,"close":9.53,"high":9.78,"low":9.46,"open":9.5,"volume":3577599}],"post":[{"timestamp":985962600,"date":"2001-03-30","index":875,"close":9.46,"high":9.53,"low":9.32,"open":9.53,"volume":2439815},{"timestamp":986218200,"date":"2001-04-02","index":876,"close":8.52,"high":9.2,"low":8.52,"open":9.2,"volume":4307544},{"timestamp":986304600,"date":"2001-04-03","index":877,"close":8.16,"high":8.58,"low":8.16,"open":8.53,"volume":3499493},{"timestamp":986391000,"date":"2001-04-04","index":878,"close":8.05,"high":8.49,"low":8.04,"open":8.25,"volume":3775232},{"timestamp":986477400,"date":"2001-04-05","index":879,"close":8.93,"high":8.93,"low":8.55,"open":8.61,"volume":4467052},{"timestamp":986563800,"date":"2001-04-06","index":880,"close":8.49,"high":8.71,"low":8.41,"open":8.71,"volume":2211888},{"timestamp":986823000,"date":"2001-04-09","index":881,"close":8.32,"high":8.64,"low":8.16,"open":8.59,"volume":1796012},{"timestamp":986909400,"date":"2001-04-10","index":882,"close":8.83,"high":8.83,"low":8.54,"open":8.56,"volume":4819660},{"timestamp":986995800,"date":"2001-04-11","index":883,"close":9.61,"high":9.74,"low":9.46,"open":9.58,"volume":7760051},{"timestamp":987082200,"date":"2001-04-12","index":884,"close":9.84,"high":9.85,"low":9.25,"open":9.37,"volume":5181542},{"timestamp":987427800,"date":"2001-04-16","index":885,"close":9.33,"high":9.68,"low":9.29,"open":9.68,"volume":3018908}]},{"date":"2000-10-19","estimated":0.12,"reported":0.13,"pre":[{"timestamp":970666200,"date":"2000-10-04","index":753,"close":9.95,"high":9.95,"low":9.4,"open":9.58,"volume":10432740},{"timestamp":970752600,"date":"2000-10-05","index":754,"close":10.58,"high":10.74,"low":9.95,"open":10.19,"volume":12118085},{"timestamp":970839000,"date":"2000-10-06","index":755,"close":11.04,"high":11.86,"low":11.01,"open":11.22,"volume":7063697},{"timestamp":971098200,"date":"2000-10-09","index":756,"close":10.4,"high":10.95,"low":9.95,"open":10.92,"volume":3098456},{"timestamp":971184600,"date":"2000-10-10","index":757,"close":10.01,"high":10.4,"low":9.98,"open":10.4,"volume":2928644},{"timestamp":971271000,"date":"2000-10-11","index":758,"close":9.74,"high":10.01,"low":9.46,"open":9.64,"volume":4421096},{"timestamp":971357400,"date":"2000-10-12","index":759,"close":9.16,"high":9.89,"low":9.16,"open":9.83,"volume":5001425},{"timestamp":971443800,"date":"2000-10-13","index":760,"close":10.19,"high":10.25,"low":9.34,"open":9.46,"volume":8488760},{"timestamp":971703000,"date":"2000-10-16","index":761,"close":9.31,"high":10.19,"low":9.25,"open":9.89,"volume":5354651},{"timestamp":971789400,"date":"2000-10-17","index":762,"close":8.98,"high":9.25,"low":8.73,"open":9.16,"volume":8855175},{"timestamp":971875800,"date":"2000-10-18","index":763,"close":8.4,"high":8.76,"low":7.82,"open":8.55,"volume":6549314}],"post":[{"timestamp":971962200,"date":"2000-10-19","index":764,"close":10.31,"high":10.68,"low":8.92,"open":9.16,"volume":13299765},{"timestamp":972048600,"date":"2000-10-20","index":765,"close":11.07,"high":11.28,"low":9.95,"open":10.01,"volume":8650123},{"timestamp":972307800,"date":"2000-10-23","index":766,"close":10.89,"high":11.13,"low":10.74,"open":11.1,"volume":4800907},{"timestamp":972394200,"date":"2000-10-24","index":767,"close":11.22,"high":11.55,"low":11.1,"open":11.4,"volume":4757217},{"timestamp":972480600,"date":"2000-10-25","index":768,"close":10.52,"high":11.07,"low":10.46,"open":10.86,"volume":4090127},{"timestamp":972567000,"date":"2000-10-26","index":769,"close":11.22,"high":11.37,"low":10.61,"open":10.64,"volume":3391300},{"timestamp":972653400,"date":"2000-10-27","index":770,"close":10.52,"high":10.95,"low":10.49,"open":10.92,"volume":3289083},{"timestamp":972916200,"date":"2000-10-30","index":771,"close":10.22,"high":10.22,"low":9.8,"open":10.13,"volume":3558433},{"timestamp":973002600,"date":"2000-10-31","index":772,"close":11.01,"high":11.01,"low":10.22,"open":10.31,"volume":2532965},{"timestamp":973089000,"date":"2000-11-01","index":773,"close":10.37,"high":10.68,"low":10.31,"open":10.43,"volume":3091243},{"timestamp":973175400,"date":"2000-11-02","index":774,"close":11.43,"high":11.65,"low":11.16,"open":11.4,"volume":3166670}]},{"date":"2000-07-31","estimated":0.08,"reported":0.1,"pre":[{"timestamp":963581400,"date":"2000-07-14","index":696,"close":17.59,"high":17.71,"low":17.26,"open":17.26,"volume":2328530},{"timestamp":963840600,"date":"2000-07-17","index":697,"close":17.71,"high":17.8,"low":17.59,"open":17.77,"volume":2625290},{"timestamp":963927000,"date":"2000-07-18","index":698,"close":17.2,"high":17.29,"low":17.04,"open":17.2,"volume":2165313},{"timestamp":964013400,"date":"2000-07-19","index":699,"close":17.17,"high":17.29,"low":17.04,"open":17.07,"volume":4139587},{"timestamp":964099800,"date":"2000-07-20","index":700,"close":16.47,"high":16.95,"low":16.32,"open":16.95,"volume":3076817},{"timestamp":964186200,"date":"2000-07-21","index":701,"close":15.5,"high":16.01,"low":15.47,"open":16.01,"volume":2812001},{"timestamp":964445400,"date":"2000-07-24","index":702,"close":14.74,"high":15.35,"low":14.71,"open":15.29,"volume":4604304},{"timestamp":964531800,"date":"2000-07-25","index":703,"close":14.98,"high":15.22,"low":14.74,"open":15.04,"volume":3485274},{"timestamp":964618200,"date":"2000-07-26","index":704,"close":15.04,"high":15.16,"low":14.71,"open":15.16,"volume":2573151},{"timestamp":964704600,"date":"2000-07-27","index":705,"close":13.53,"high":14.8,"low":13.37,"open":14.8,"volume":6442357},{"timestamp":964791000,"date":"2000-07-28","index":706,"close":13.71,"high":14.31,"low":13.5,"open":14.31,"volume":5364543}],"post":[{"timestamp":965050200,"date":"2000-07-31","index":707,"close":14.74,"high":14.74,"low":13.95,"open":14.38,"volume":4064573},{"timestamp":965136600,"date":"2000-08-01","index":708,"close":14.38,"high":14.86,"low":14.34,"open":14.56,"volume":2854660},{"timestamp":965223000,"date":"2000-08-02","index":709,"close":14.47,"high":14.68,"low":14.38,"open":14.41,"volume":2073194},{"timestamp":965309400,"date":"2000-08-03","index":710,"close":14.19,"high":14.47,"low":13.59,"open":14.25,"volume":3187896},{"timestamp":965395800,"date":"2000-08-04","index":711,"close":14.53,"high":14.77,"low":14.22,"open":14.62,"volume":2822717},{"timestamp":965655000,"date":"2000-08-07","index":712,"close":14.5,"high":14.56,"low":14.31,"open":14.53,"volume":2129660},{"timestamp":965741400,"date":"2000-08-08","index":713,"close":14.53,"high":14.8,"low":14.44,"open":14.62,"volume":1848976},{"timestamp":965827800,"date":"2000-08-09","index":714,"close":14.56,"high":15.04,"low":14.56,"open":15.04,"volume":3829432},{"timestamp":965914200,"date":"2000-08-10","index":715,"close":14.22,"high":14.8,"low":14.13,"open":14.68,"volume":3771317},{"timestamp":966000600,"date":"2000-08-11","index":716,"close":15.16,"high":15.16,"low":14.07,"open":14.31,"volume":2170465},{"timestamp":966259800,"date":"2000-08-14","index":717,"close":15.44,"high":15.47,"low":14.92,"open":15.07,"volume":2374281}]}] +[{"date":"2025-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-16","estimated":2.17,"reported":null,"pre":[],"post":[]},{"date":"2024-10-17","estimated":1.8,"reported":1.94,"pre":[{"timestamp":1727875800,"date":"2024-10-02","index":6788,"close":175.8,"high":176.97,"low":170.79,"open":172.96,"volume":11164400},{"timestamp":1727962200,"date":"2024-10-03","index":6789,"close":179.48,"high":180.79,"low":175.12,"open":175.8,"volume":12555000},{"timestamp":1728048600,"date":"2024-10-04","index":6790,"close":181.16,"high":181.23,"low":177.55,"open":179.7,"volume":9993800},{"timestamp":1728307800,"date":"2024-10-07","index":6791,"close":184.51,"high":185,"low":180.93,"open":181.6,"volume":12054200},{"timestamp":1728394200,"date":"2024-10-08","index":6792,"close":186.05,"high":186.54,"low":182.03,"open":184.96,"volume":10394200},{"timestamp":1728480600,"date":"2024-10-09","index":6793,"close":187.14,"high":188,"low":182.26,"open":187.8,"volume":11925000},{"timestamp":1728567000,"date":"2024-10-10","index":6794,"close":185.78,"high":187.08,"low":184.4,"open":185.86,"volume":6443800},{"timestamp":1728653400,"date":"2024-10-11","index":6795,"close":190.81,"high":191.49,"low":188.01,"open":188.17,"volume":12163900},{"timestamp":1728912600,"date":"2024-10-14","index":6796,"close":192.21,"high":194.25,"low":190.5,"open":190.61,"volume":11714400},{"timestamp":1728999000,"date":"2024-10-15","index":6797,"close":187.13,"high":193.62,"low":184.25,"open":192.96,"volume":21812700},{"timestamp":1729085400,"date":"2024-10-16","index":6798,"close":187.48,"high":190.01,"low":186.66,"open":189.78,"volume":18689200}],"post":[{"timestamp":1729171800,"date":"2024-10-17","index":6799,"close":205.84,"high":212.6,"low":201.97,"open":203.35,"volume":62274700},{"timestamp":1729258200,"date":"2024-10-18","index":6800,"close":200.78,"high":205.95,"low":200.76,"open":205.95,"volume":21030800},{"timestamp":1729517400,"date":"2024-10-21","index":6801,"close":201.95,"high":203.44,"low":199.66,"open":200.81,"volume":14820000},{"timestamp":1729603800,"date":"2024-10-22","index":6802,"close":198.48,"high":200.17,"low":197.11,"open":199.07,"volume":11165100},{"timestamp":1729690200,"date":"2024-10-23","index":6803,"close":200.86,"high":203.13,"low":196.23,"open":196.68,"volume":16535700},{"timestamp":1729776600,"date":"2024-10-24","index":6804,"close":197.93,"high":200.5,"low":197.41,"open":198.96,"volume":9935800},{"timestamp":1729863000,"date":"2024-10-25","index":6805,"close":203.44,"high":205.2,"low":200,"open":200.25,"volume":13434900},{"timestamp":1730122200,"date":"2024-10-28","index":6806,"close":194.68,"high":199.74,"low":194.52,"open":199.26,"volume":20135300},{"timestamp":1730208600,"date":"2024-10-29","index":6807,"close":196.94,"high":198.79,"low":193.6,"open":194.39,"volume":13779100},{"timestamp":1730295000,"date":"2024-10-30","index":6808,"close":194.48,"high":195.45,"low":192.61,"open":194.38,"volume":10007800},{"timestamp":1730404802,"date":"2024-10-31","index":6809,"close":190.54,"high":192.86,"low":187.66,"open":192.86,"volume":11417551}]},{"date":"2024-07-18","estimated":1.43,"reported":1.48,"pre":[{"timestamp":1719927000,"date":"2024-07-02","index":6724,"close":175.7,"high":176.71,"low":171.03,"open":171.13,"volume":10655500},{"timestamp":1720013400,"date":"2024-07-03","index":6725,"close":182.49,"high":182.49,"low":177.88,"open":177.99,"volume":11808700},{"timestamp":1720186200,"date":"2024-07-05","index":6726,"close":183.99,"high":185.08,"low":182.3,"open":184.14,"volume":11372900},{"timestamp":1720445400,"date":"2024-07-08","index":6727,"close":186.63,"high":192.8,"low":185.13,"open":190,"volume":22582400},{"timestamp":1720531800,"date":"2024-07-09","index":6728,"close":184.52,"high":188.44,"low":182.5,"open":188.09,"volume":19935200},{"timestamp":1720618200,"date":"2024-07-10","index":6729,"close":191.05,"high":191.42,"low":186.7,"open":188.28,"volume":19293500},{"timestamp":1720704600,"date":"2024-07-11","index":6730,"close":184.5,"high":193.47,"low":183.01,"open":193.09,"volume":21584200},{"timestamp":1720791000,"date":"2024-07-12","index":6731,"close":187.35,"high":190.38,"low":182.75,"open":183.07,"volume":19220300},{"timestamp":1721050200,"date":"2024-07-15","index":6732,"close":185.22,"high":190.06,"low":184.08,"open":188.68,"volume":15683100},{"timestamp":1721136600,"date":"2024-07-16","index":6733,"close":186.04,"high":189.59,"low":185.02,"open":188.27,"volume":16663300},{"timestamp":1721223000,"date":"2024-07-17","index":6734,"close":171.2,"high":176.58,"low":170.51,"open":175.22,"volume":45052600}],"post":[{"timestamp":1721309400,"date":"2024-07-18","index":6735,"close":171.87,"high":178.69,"low":164.51,"open":175.5,"volume":52903600},{"timestamp":1721395800,"date":"2024-07-19","index":6736,"close":165.77,"high":170.52,"low":165.22,"open":169.17,"volume":22585300},{"timestamp":1721655000,"date":"2024-07-22","index":6737,"close":169.35,"high":170.88,"low":166.18,"open":166.61,"volume":21037200},{"timestamp":1721741400,"date":"2024-07-23","index":6738,"close":169.82,"high":171.54,"low":167.97,"open":169.42,"volume":11690700},{"timestamp":1721827800,"date":"2024-07-24","index":6739,"close":159.8,"high":165.45,"low":159.59,"open":165.09,"volume":19536600},{"timestamp":1721914200,"date":"2024-07-25","index":6740,"close":160.28,"high":163.4,"low":152.11,"open":158.16,"volume":25731800},{"timestamp":1722000600,"date":"2024-07-26","index":6741,"close":161.94,"high":164.59,"low":159.19,"open":164.3,"volume":13089200},{"timestamp":1722259800,"date":"2024-07-29","index":6742,"close":160.01,"high":163.23,"low":158.63,"open":162.68,"volume":12663100},{"timestamp":1722346200,"date":"2024-07-30","index":6743,"close":154.54,"high":161.15,"low":152.55,"open":160.44,"volume":22018000},{"timestamp":1722432600,"date":"2024-07-31","index":6744,"close":165.8,"high":166.65,"low":162.07,"open":163.77,"volume":19860400},{"timestamp":1722519000,"date":"2024-08-01","index":6745,"close":158.18,"high":167.67,"low":156.84,"open":163.48,"volume":21095600}]},{"date":"2024-04-18","estimated":1.32,"reported":1.39,"pre":[{"timestamp":1712151000,"date":"2024-04-03","index":6662,"close":142,"high":142.93,"low":138.39,"open":138.58,"volume":9707500},{"timestamp":1712237400,"date":"2024-04-04","index":6663,"close":139.66,"high":146.75,"low":139.43,"open":144,"volume":15759500},{"timestamp":1712323800,"date":"2024-04-05","index":6664,"close":141.36,"high":142,"low":138.92,"open":140,"volume":8249500},{"timestamp":1712583000,"date":"2024-04-08","index":6665,"close":142.79,"high":146,"low":142.76,"open":145.24,"volume":16307400},{"timestamp":1712669400,"date":"2024-04-09","index":6666,"close":145.4,"high":148.17,"low":142.95,"open":146.26,"volume":18488000},{"timestamp":1712755800,"date":"2024-04-10","index":6667,"close":146.22,"high":148.43,"low":145.26,"open":146.63,"volume":18861300},{"timestamp":1712842200,"date":"2024-04-11","index":6668,"close":147.2,"high":147.56,"low":144.13,"open":147.2,"volume":11818800},{"timestamp":1712928600,"date":"2024-04-12","index":6669,"close":142.52,"high":146.51,"low":142.15,"open":145,"volume":11981400},{"timestamp":1713187800,"date":"2024-04-15","index":6670,"close":140.14,"high":145.48,"low":139.88,"open":145.02,"volume":13458800},{"timestamp":1713274200,"date":"2024-04-16","index":6671,"close":139.8,"high":140.54,"low":137.06,"open":137.89,"volume":14218200},{"timestamp":1713360600,"date":"2024-04-17","index":6672,"close":139.03,"high":142.57,"low":137.36,"open":141.13,"volume":18823200}],"post":[{"timestamp":1713447000,"date":"2024-04-18","index":6673,"close":132.27,"high":135.13,"low":130.3,"open":132.89,"volume":39306100},{"timestamp":1713533400,"date":"2024-04-19","index":6674,"close":127.7,"high":131.55,"low":126.64,"open":129.37,"volume":28248000},{"timestamp":1713792600,"date":"2024-04-22","index":6675,"close":129.75,"high":130.66,"low":125.78,"open":126.75,"volume":18556800},{"timestamp":1713879000,"date":"2024-04-23","index":6676,"close":133.43,"high":133.71,"low":130.66,"open":131.36,"volume":12573800},{"timestamp":1713965400,"date":"2024-04-24","index":6677,"close":132.97,"high":136.29,"low":131.54,"open":136.09,"volume":15558000},{"timestamp":1714051800,"date":"2024-04-25","index":6678,"close":136.58,"high":137.84,"low":128.86,"open":130,"volume":18034300},{"timestamp":1714138200,"date":"2024-04-26","index":6679,"close":138.3,"high":138.74,"low":135.95,"open":136.81,"volume":9453400},{"timestamp":1714397400,"date":"2024-04-29","index":6680,"close":138.5,"high":138.65,"low":135.91,"open":138,"volume":9997100},{"timestamp":1714483800,"date":"2024-04-30","index":6681,"close":137.34,"high":139.7,"low":137.26,"open":137.94,"volume":10980600},{"timestamp":1714570200,"date":"2024-05-01","index":6682,"close":134.94,"high":139.43,"low":133.21,"open":137.42,"volume":12561800},{"timestamp":1714656600,"date":"2024-05-02","index":6683,"close":136.23,"high":136.74,"low":133.22,"open":135.6,"volume":9261900}]},{"date":"2024-01-18","estimated":1.37,"reported":1.45,"pre":[{"timestamp":1704205800,"date":"2024-01-02","index":6599,"close":101.53,"high":102.62,"low":100.59,"open":102.25,"volume":9020900},{"timestamp":1704292200,"date":"2024-01-03","index":6600,"close":100.17,"high":101.25,"low":99.66,"open":100.34,"volume":6650600},{"timestamp":1704378600,"date":"2024-01-04","index":6601,"close":99.13,"high":100.44,"low":99.12,"open":99.53,"volume":7996700},{"timestamp":1704465000,"date":"2024-01-05","index":6602,"close":99.61,"high":100.64,"low":98.8,"open":99,"volume":7344900},{"timestamp":1704724200,"date":"2024-01-08","index":6603,"close":102.24,"high":102.79,"low":100.5,"open":100.63,"volume":12455600},{"timestamp":1704810600,"date":"2024-01-09","index":6604,"close":101.89,"high":101.97,"low":100.21,"open":101.05,"volume":7764000},{"timestamp":1704897000,"date":"2024-01-10","index":6605,"close":100.8,"high":102.78,"low":99.98,"open":102.52,"volume":6975700},{"timestamp":1704983400,"date":"2024-01-11","index":6606,"close":101.22,"high":102.16,"low":99.99,"open":101.7,"volume":7862700},{"timestamp":1705069800,"date":"2024-01-12","index":6607,"close":101.24,"high":102.38,"low":100.87,"open":100.89,"volume":6514000},{"timestamp":1705415400,"date":"2024-01-16","index":6608,"close":101.67,"high":102.35,"low":100.2,"open":100.53,"volume":11185500},{"timestamp":1705501800,"date":"2024-01-17","index":6609,"close":102.95,"high":103.33,"low":100,"open":100.87,"volume":17649500}],"post":[{"timestamp":1705588200,"date":"2024-01-18","index":6610,"close":113.03,"high":113.39,"low":109.48,"open":111.2,"volume":58783700},{"timestamp":1705674600,"date":"2024-01-19","index":6611,"close":114.2,"high":115.15,"low":111.02,"open":113.22,"volume":37737300},{"timestamp":1705933800,"date":"2024-01-22","index":6612,"close":113.03,"high":115.1,"low":112.52,"open":114.78,"volume":17755500},{"timestamp":1706020200,"date":"2024-01-23","index":6613,"close":114.13,"high":114.62,"low":113.16,"open":113.52,"volume":11667900},{"timestamp":1706106600,"date":"2024-01-24","index":6614,"close":116.52,"high":118.85,"low":114.61,"open":115.33,"volume":21859200},{"timestamp":1706193000,"date":"2024-01-25","index":6615,"close":116.56,"high":118.84,"low":116.48,"open":118.02,"volume":15485300},{"timestamp":1706279400,"date":"2024-01-26","index":6616,"close":117.26,"high":118.04,"low":116.3,"open":116.9,"volume":10196400},{"timestamp":1706538600,"date":"2024-01-29","index":6617,"close":116.98,"high":117.87,"low":115.76,"open":117.17,"volume":10042200},{"timestamp":1706625000,"date":"2024-01-30","index":6618,"close":116.06,"high":118.01,"low":115.56,"open":116.36,"volume":11030800},{"timestamp":1706711400,"date":"2024-01-31","index":6619,"close":112.96,"high":114.74,"low":112.88,"open":113.5,"volume":12853900},{"timestamp":1706797800,"date":"2024-02-01","index":6620,"close":113.39,"high":114.03,"low":112.61,"open":113.8,"volume":8807600}]},{"date":"2023-10-19","estimated":1.17,"reported":1.29,"pre":[{"timestamp":1696426200,"date":"2023-10-04","index":6538,"close":86.67,"high":86.76,"low":85.38,"open":85.47,"volume":7658500},{"timestamp":1696512600,"date":"2023-10-05","index":6539,"close":87.03,"high":87.94,"low":86.53,"open":86.83,"volume":6651700},{"timestamp":1696599000,"date":"2023-10-06","index":6540,"close":89.29,"high":90.02,"low":87.38,"open":88.09,"volume":9773800},{"timestamp":1696858200,"date":"2023-10-09","index":6541,"close":88.99,"high":89.34,"low":88.04,"open":88.8,"volume":4781300},{"timestamp":1696944600,"date":"2023-10-10","index":6542,"close":90.61,"high":90.66,"low":89.14,"open":89.27,"volume":7182900},{"timestamp":1697031000,"date":"2023-10-11","index":6543,"close":92,"high":92.01,"low":90.63,"open":91.26,"volume":8051700},{"timestamp":1697117400,"date":"2023-10-12","index":6544,"close":92.42,"high":93.44,"low":91.84,"open":92.51,"volume":8897800},{"timestamp":1697203800,"date":"2023-10-13","index":6545,"close":90.46,"high":92.94,"low":90.2,"open":92.75,"volume":7985100},{"timestamp":1697463000,"date":"2023-10-16","index":6546,"close":91.22,"high":91.9,"low":90.43,"open":90.48,"volume":8791800},{"timestamp":1697549400,"date":"2023-10-17","index":6547,"close":91,"high":91.7,"low":88.52,"open":89.81,"volume":7997100},{"timestamp":1697635800,"date":"2023-10-18","index":6548,"close":89.6,"high":90.01,"low":88.58,"open":88.88,"volume":9982700}],"post":[{"timestamp":1697722200,"date":"2023-10-19","index":6549,"close":92.91,"high":94.76,"low":92.36,"open":93.09,"volume":22751600},{"timestamp":1697808600,"date":"2023-10-20","index":6550,"close":91.31,"high":94.32,"low":91.09,"open":92,"volume":12195500},{"timestamp":1698067800,"date":"2023-10-23","index":6551,"close":91.11,"high":92.26,"low":89.16,"open":89.98,"volume":8227900},{"timestamp":1698154200,"date":"2023-10-24","index":6552,"close":91.64,"high":92,"low":90.86,"open":91.2,"volume":7374800},{"timestamp":1698240600,"date":"2023-10-25","index":6553,"close":87.64,"high":90.85,"low":86.68,"open":90.8,"volume":13027100},{"timestamp":1698327000,"date":"2023-10-26","index":6554,"close":87.45,"high":88.14,"low":86.54,"open":87.12,"volume":9377300},{"timestamp":1698413400,"date":"2023-10-27","index":6555,"close":85.99,"high":87.78,"low":85.89,"open":87.54,"volume":12480700},{"timestamp":1698672600,"date":"2023-10-30","index":6556,"close":86.06,"high":88.3,"low":86,"open":87.31,"volume":9785500},{"timestamp":1698759000,"date":"2023-10-31","index":6557,"close":86.31,"high":86.43,"low":84.95,"open":86.15,"volume":9004900},{"timestamp":1698845400,"date":"2023-11-01","index":6558,"close":87.8,"high":87.87,"low":86.34,"open":86.47,"volume":9508800},{"timestamp":1698931800,"date":"2023-11-02","index":6559,"close":90.48,"high":91.05,"low":89.47,"open":90.4,"volume":11032600}]},{"date":"2023-07-20","estimated":1.08,"reported":1.14,"pre":[{"timestamp":1688563800,"date":"2023-07-05","index":6474,"close":100.99,"high":103.09,"low":100.96,"open":101.4,"volume":9010800},{"timestamp":1688650200,"date":"2023-07-06","index":6475,"close":99.41,"high":99.56,"low":98.6,"open":99.1,"volume":9140800},{"timestamp":1688736600,"date":"2023-07-07","index":6476,"close":100.23,"high":101.94,"low":99,"open":99.08,"volume":8034000},{"timestamp":1688995800,"date":"2023-07-10","index":6477,"close":99.77,"high":100.75,"low":99.4,"open":100.25,"volume":8041600},{"timestamp":1689082200,"date":"2023-07-11","index":6478,"close":101.26,"high":102.33,"low":100.14,"open":102.33,"volume":7684600},{"timestamp":1689168600,"date":"2023-07-12","index":6479,"close":103.9,"high":104.43,"low":102.76,"open":102.83,"volume":10202000},{"timestamp":1689255000,"date":"2023-07-13","index":6480,"close":105.57,"high":105.65,"low":102.52,"open":105,"volume":9265900},{"timestamp":1689341400,"date":"2023-07-14","index":6481,"close":105.14,"high":107.3,"low":104.86,"open":106,"volume":9511000},{"timestamp":1689600600,"date":"2023-07-17","index":6482,"close":104.79,"high":105.03,"low":102.59,"open":104.68,"volume":10722600},{"timestamp":1689687000,"date":"2023-07-18","index":6483,"close":103.15,"high":103.73,"low":102.01,"open":103.69,"volume":10355400},{"timestamp":1689773400,"date":"2023-07-19","index":6484,"close":103.06,"high":104.79,"low":102.57,"open":103.9,"volume":11204800}],"post":[{"timestamp":1689859800,"date":"2023-07-20","index":6485,"close":97.86,"high":100.45,"low":97.05,"open":98.55,"volume":22810200},{"timestamp":1689946200,"date":"2023-07-21","index":6486,"close":97.25,"high":97.99,"low":96.33,"open":97.88,"volume":15377100},{"timestamp":1690205400,"date":"2023-07-24","index":6487,"close":98.25,"high":98.27,"low":96.78,"open":97.27,"volume":9054900},{"timestamp":1690291800,"date":"2023-07-25","index":6488,"close":100.32,"high":100.89,"low":99.11,"open":99.52,"volume":9202200},{"timestamp":1690378200,"date":"2023-07-26","index":6489,"close":99.41,"high":100.13,"low":98.57,"open":99.49,"volume":8993500},{"timestamp":1690464600,"date":"2023-07-27","index":6490,"close":99.35,"high":101.76,"low":98.91,"open":101.5,"volume":8049800},{"timestamp":1690551000,"date":"2023-07-28","index":6491,"close":100.86,"high":100.99,"low":99.78,"open":100.11,"volume":6758700},{"timestamp":1690810200,"date":"2023-07-31","index":6492,"close":99.15,"high":99.78,"low":98.42,"open":99.18,"volume":8647900},{"timestamp":1690896600,"date":"2023-08-01","index":6493,"close":98.4,"high":99.19,"low":98.09,"open":99.14,"volume":6428500},{"timestamp":1690983000,"date":"2023-08-02","index":6494,"close":95.7,"high":97.5,"low":95.21,"open":97.5,"volume":9820900},{"timestamp":1691069400,"date":"2023-08-03","index":6495,"close":94.98,"high":95.81,"low":94.58,"open":94.84,"volume":8571700}]},{"date":"2023-04-20","estimated":1.2,"reported":1.31,"pre":[{"timestamp":1680615000,"date":"2023-04-04","index":6412,"close":92.17,"high":93.28,"low":91.72,"open":93.04,"volume":6338400},{"timestamp":1680701400,"date":"2023-04-05","index":6413,"close":90.2,"high":92.18,"low":89.05,"open":91.6,"volume":9171800},{"timestamp":1680787800,"date":"2023-04-06","index":6414,"close":90.24,"high":90.91,"low":89.4,"open":89.66,"volume":5874500},{"timestamp":1681133400,"date":"2023-04-10","index":6415,"close":89.02,"high":89.03,"low":86.47,"open":88.42,"volume":12232900},{"timestamp":1681219800,"date":"2023-04-11","index":6416,"close":89.24,"high":89.84,"low":88.47,"open":88.64,"volume":11079200},{"timestamp":1681306200,"date":"2023-04-12","index":6417,"close":86.87,"high":89.5,"low":86.86,"open":88.91,"volume":11299100},{"timestamp":1681392600,"date":"2023-04-13","index":6418,"close":87.05,"high":87.63,"low":85.97,"open":86.56,"volume":7910500},{"timestamp":1681479000,"date":"2023-04-14","index":6419,"close":87.2,"high":88.37,"low":86.54,"open":87.95,"volume":7656400},{"timestamp":1681738200,"date":"2023-04-17","index":6420,"close":87.99,"high":88.05,"low":87.16,"open":87.75,"volume":8163600},{"timestamp":1681824600,"date":"2023-04-18","index":6421,"close":88.14,"high":88.4,"low":87.5,"open":88.2,"volume":8468200},{"timestamp":1681911000,"date":"2023-04-19","index":6422,"close":87.23,"high":87.38,"low":86.04,"open":86.23,"volume":11191300}],"post":[{"timestamp":1681997400,"date":"2023-04-20","index":6423,"close":89.29,"high":91.88,"low":88.1,"open":88.32,"volume":19206300},{"timestamp":1682083800,"date":"2023-04-21","index":6424,"close":85.37,"high":87.91,"low":85.28,"open":87.78,"volume":13175400},{"timestamp":1682343000,"date":"2023-04-24","index":6425,"close":84.64,"high":85.96,"low":83.99,"open":85.4,"volume":10567600},{"timestamp":1682429400,"date":"2023-04-25","index":6426,"close":82.29,"high":83.4,"low":82.26,"open":83.27,"volume":13423700},{"timestamp":1682515800,"date":"2023-04-26","index":6427,"close":82.25,"high":82.38,"low":81.21,"open":82.24,"volume":11583500},{"timestamp":1682602200,"date":"2023-04-27","index":6428,"close":83.67,"high":83.86,"low":82.16,"open":82.9,"volume":10013700},{"timestamp":1682688600,"date":"2023-04-28","index":6429,"close":84.3,"high":84.51,"low":83.72,"open":84.48,"volume":8260700},{"timestamp":1682947800,"date":"2023-05-01","index":6430,"close":83.98,"high":84.69,"low":83.9,"open":84.3,"volume":4931100},{"timestamp":1683034200,"date":"2023-05-02","index":6431,"close":82.96,"high":84.05,"low":82.55,"open":83.5,"volume":6875000},{"timestamp":1683120600,"date":"2023-05-03","index":6432,"close":82.7,"high":83.76,"low":82.44,"open":82.62,"volume":7151600},{"timestamp":1683207000,"date":"2023-05-04","index":6433,"close":83.49,"high":83.76,"low":82.64,"open":83,"volume":7290600}]},{"date":"2023-01-12","estimated":1.76,"reported":1.91,"pre":[{"timestamp":1672151400,"date":"2022-12-27","index":6345,"close":74.32,"high":74.74,"low":74.16,"open":74.33,"volume":8974800},{"timestamp":1672237800,"date":"2022-12-28","index":6346,"close":73.06,"high":74.55,"low":72.84,"open":74.19,"volume":10275700},{"timestamp":1672324200,"date":"2022-12-29","index":6347,"close":76,"high":76.04,"low":74.15,"open":74.35,"volume":11142500},{"timestamp":1672410600,"date":"2022-12-30","index":6348,"close":74.49,"high":74.57,"low":73.65,"open":74.29,"volume":7784100},{"timestamp":1672756200,"date":"2023-01-03","index":6349,"close":74.03,"high":75.97,"low":73.77,"open":75.85,"volume":9276200},{"timestamp":1672842600,"date":"2023-01-04","index":6350,"close":76.32,"high":76.61,"low":74.47,"open":74.99,"volume":12316400},{"timestamp":1672929000,"date":"2023-01-05","index":6351,"close":75.73,"high":76.44,"low":75.34,"open":76,"volume":10039200},{"timestamp":1673015400,"date":"2023-01-06","index":6352,"close":78.07,"high":78.74,"low":76.15,"open":76.5,"volume":13744100},{"timestamp":1673274600,"date":"2023-01-09","index":6353,"close":80.31,"high":81.22,"low":80.06,"open":80.56,"volume":22247600},{"timestamp":1673361000,"date":"2023-01-10","index":6354,"close":81.27,"high":81.58,"low":80.46,"open":80.51,"volume":10269000},{"timestamp":1673447400,"date":"2023-01-11","index":6355,"close":81.78,"high":81.89,"low":80.63,"open":81.57,"volume":11771400}],"post":[{"timestamp":1673533800,"date":"2023-01-12","index":6356,"close":87,"high":88.83,"low":84.42,"open":84.96,"volume":36086800},{"timestamp":1673620200,"date":"2023-01-13","index":6357,"close":86.8,"high":87.1,"low":84.9,"open":85.41,"volume":18719900},{"timestamp":1673965800,"date":"2023-01-17","index":6358,"close":88.99,"high":89.73,"low":86.16,"open":86.22,"volume":21850000},{"timestamp":1674052200,"date":"2023-01-18","index":6359,"close":89.47,"high":91.22,"low":89.36,"open":90.48,"volume":19209800},{"timestamp":1674138600,"date":"2023-01-19","index":6360,"close":88.4,"high":90.01,"low":88.26,"open":89.03,"volume":13651100},{"timestamp":1674225000,"date":"2023-01-20","index":6361,"close":91.03,"high":91.03,"low":89.2,"open":90,"volume":14287200},{"timestamp":1674484200,"date":"2023-01-23","index":6362,"close":95.66,"high":95.73,"low":91.72,"open":91.76,"volume":22875100},{"timestamp":1674570600,"date":"2023-01-24","index":6363,"close":94.56,"high":98,"low":91.55,"open":95.79,"volume":11370500},{"timestamp":1674657000,"date":"2023-01-25","index":6364,"close":92.41,"high":93,"low":91.12,"open":92.68,"volume":14147300},{"timestamp":1674743400,"date":"2023-01-26","index":6365,"close":93.45,"high":94.28,"low":92.64,"open":93.89,"volume":15759400},{"timestamp":1674829800,"date":"2023-01-27","index":6366,"close":93.3,"high":94.12,"low":92.24,"open":92.82,"volume":13646600}]},{"date":"2022-10-13","estimated":1.69,"reported":1.79,"pre":[{"timestamp":1664371800,"date":"2022-09-28","index":6283,"close":72.13,"high":72.29,"low":70.7,"open":71.11,"volume":12943600},{"timestamp":1664458200,"date":"2022-09-29","index":6284,"close":69.28,"high":70.68,"low":68.48,"open":70.52,"volume":16120300},{"timestamp":1664544600,"date":"2022-09-30","index":6285,"close":68.56,"high":69.65,"low":67.74,"open":67.81,"volume":10472400},{"timestamp":1664803800,"date":"2022-10-03","index":6286,"close":69.25,"high":69.57,"low":67.65,"open":68.08,"volume":11945100},{"timestamp":1664890200,"date":"2022-10-04","index":6287,"close":72.81,"high":72.93,"low":70.72,"open":70.8,"volume":14900700},{"timestamp":1664976600,"date":"2022-10-05","index":6288,"close":74.48,"high":74.91,"low":72.58,"open":72.92,"volume":14037100},{"timestamp":1665063000,"date":"2022-10-06","index":6289,"close":74.35,"high":74.92,"low":73.86,"open":73.97,"volume":11796800},{"timestamp":1665149400,"date":"2022-10-07","index":6290,"close":69.75,"high":72.03,"low":69.75,"open":71.81,"volume":14758600},{"timestamp":1665408600,"date":"2022-10-10","index":6291,"close":67.44,"high":69.88,"low":67.01,"open":69.85,"volume":16042200},{"timestamp":1665495000,"date":"2022-10-11","index":6292,"close":63.45,"high":64.91,"low":62.62,"open":64.2,"volume":28699300},{"timestamp":1665581400,"date":"2022-10-12","index":6293,"close":64.11,"high":64.23,"low":63.37,"open":63.6,"volume":16468700}],"post":[{"timestamp":1665667800,"date":"2022-10-13","index":6294,"close":66.62,"high":70.2,"low":62.32,"open":63.06,"volume":36639300},{"timestamp":1665754200,"date":"2022-10-14","index":6295,"close":63.92,"high":67.45,"low":63.78,"open":67.26,"volume":19440900},{"timestamp":1666013400,"date":"2022-10-17","index":6296,"close":64.89,"high":65.35,"low":64.04,"open":64.98,"volume":11280100},{"timestamp":1666099800,"date":"2022-10-18","index":6297,"close":63.71,"high":66.11,"low":62.78,"open":65.9,"volume":16656100},{"timestamp":1666186200,"date":"2022-10-19","index":6298,"close":63.66,"high":64.11,"low":62.17,"open":62.74,"volume":12385200},{"timestamp":1666272600,"date":"2022-10-20","index":6299,"close":63.58,"high":65.28,"low":63.38,"open":63.75,"volume":11300900},{"timestamp":1666359000,"date":"2022-10-21","index":6300,"close":63.75,"high":63.78,"low":62.02,"open":62.02,"volume":13699000},{"timestamp":1666618200,"date":"2022-10-24","index":6301,"close":61.29,"high":61.62,"low":59.68,"open":60.58,"volume":25010800},{"timestamp":1666704600,"date":"2022-10-25","index":6302,"close":61.14,"high":61.36,"low":59.51,"open":59.96,"volume":21700600},{"timestamp":1666791000,"date":"2022-10-26","index":6303,"close":60.84,"high":61.98,"low":60.43,"open":60.86,"volume":14006000},{"timestamp":1666877400,"date":"2022-10-27","index":6304,"close":60.95,"high":62.45,"low":60.91,"open":61.85,"volume":12937600}]},{"date":"2022-07-14","estimated":1.51,"reported":1.55,"pre":[{"timestamp":1656423000,"date":"2022-06-28","index":6219,"close":84.34,"high":86.81,"low":84.34,"open":86.15,"volume":8289200},{"timestamp":1656509400,"date":"2022-06-29","index":6220,"close":83.65,"high":84.61,"low":83.33,"open":84.43,"volume":7981300},{"timestamp":1656595800,"date":"2022-06-30","index":6221,"close":81.75,"high":82.22,"low":80.12,"open":81.46,"volume":14201600},{"timestamp":1656682200,"date":"2022-07-01","index":6222,"close":77,"high":79.22,"low":76.18,"open":79.04,"volume":19531700},{"timestamp":1657027800,"date":"2022-07-05","index":6223,"close":76.11,"high":76.15,"low":73.74,"open":74.55,"volume":22253100},{"timestamp":1657114200,"date":"2022-07-06","index":6224,"close":75.56,"high":76.3,"low":73.78,"open":74.29,"volume":11530500},{"timestamp":1657200600,"date":"2022-07-07","index":6225,"close":80.65,"high":80.96,"low":78.34,"open":78.6,"volume":15847800},{"timestamp":1657287000,"date":"2022-07-08","index":6226,"close":81.51,"high":82.16,"low":79.76,"open":79.92,"volume":10004200},{"timestamp":1657546200,"date":"2022-07-11","index":6227,"close":79.11,"high":80.27,"low":78.82,"open":79.77,"volume":9519600},{"timestamp":1657632600,"date":"2022-07-12","index":6228,"close":79.1,"high":81.48,"low":78.93,"open":81.16,"volume":10363700},{"timestamp":1657719000,"date":"2022-07-13","index":6229,"close":81.29,"high":81.72,"low":78.9,"open":79.28,"volume":14706500}],"post":[{"timestamp":1657805400,"date":"2022-07-14","index":6230,"close":83.67,"high":84.04,"low":80.51,"open":82.95,"volume":23377000},{"timestamp":1657891800,"date":"2022-07-15","index":6231,"close":85.63,"high":86.04,"low":83.97,"open":85.58,"volume":14061000},{"timestamp":1658151000,"date":"2022-07-18","index":6232,"close":83.58,"high":86.08,"low":83.37,"open":86.06,"volume":11352500},{"timestamp":1658237400,"date":"2022-07-19","index":6233,"close":86.15,"high":86.47,"low":84.56,"open":85,"volume":10673100},{"timestamp":1658323800,"date":"2022-07-20","index":6234,"close":86.56,"high":86.75,"low":85.11,"open":85.18,"volume":11664800},{"timestamp":1658410200,"date":"2022-07-21","index":6235,"close":87.79,"high":87.8,"low":86.4,"open":86.68,"volume":7135000},{"timestamp":1658496600,"date":"2022-07-22","index":6236,"close":86.32,"high":87.73,"low":85.8,"open":87.41,"volume":8612100},{"timestamp":1658755800,"date":"2022-07-25","index":6237,"close":86.3,"high":86.7,"low":85.63,"open":86.3,"volume":5960900},{"timestamp":1658842200,"date":"2022-07-26","index":6238,"close":84.42,"high":85.2,"low":83.85,"open":84.76,"volume":6977700},{"timestamp":1658928600,"date":"2022-07-27","index":6239,"close":87.63,"high":87.9,"low":85.31,"open":85.31,"volume":9399500},{"timestamp":1659015000,"date":"2022-07-28","index":6240,"close":88.61,"high":88.62,"low":86.45,"open":87.13,"volume":10668200}]},{"date":"2022-04-14","estimated":1.33,"reported":1.39,"pre":[{"timestamp":1648647000,"date":"2022-03-30","index":6158,"close":106.73,"high":109.34,"low":106.51,"open":107.79,"volume":15456300},{"timestamp":1648733400,"date":"2022-03-31","index":6159,"close":104.26,"high":107.15,"low":104.19,"open":106.96,"volume":13021600},{"timestamp":1648819800,"date":"2022-04-01","index":6160,"close":102.79,"high":105.95,"low":102.21,"open":105.77,"volume":12085100},{"timestamp":1649079000,"date":"2022-04-04","index":6161,"close":104.79,"high":105.57,"low":103.28,"open":104.02,"volume":9077200},{"timestamp":1649165400,"date":"2022-04-05","index":6162,"close":102.5,"high":104.6,"low":102.11,"open":104.48,"volume":12291000},{"timestamp":1649251800,"date":"2022-04-06","index":6163,"close":101.18,"high":102.14,"low":99.72,"open":100.42,"volume":14902600},{"timestamp":1649338200,"date":"2022-04-07","index":6164,"close":100.52,"high":101.23,"low":99.65,"open":100.42,"volume":12431000},{"timestamp":1649424600,"date":"2022-04-08","index":6165,"close":99.29,"high":100.7,"low":99.12,"open":100.62,"volume":11796200},{"timestamp":1649683800,"date":"2022-04-11","index":6166,"close":97.57,"high":98.38,"low":96.91,"open":98.22,"volume":12480500},{"timestamp":1649770200,"date":"2022-04-12","index":6167,"close":97.44,"high":100.15,"low":97.44,"open":100,"volume":13291500},{"timestamp":1649856600,"date":"2022-04-13","index":6168,"close":101.5,"high":102.22,"low":99.5,"open":99.8,"volume":15776800}],"post":[{"timestamp":1649943000,"date":"2022-04-14","index":6169,"close":98.36,"high":104.5,"low":98.33,"open":104,"volume":17828500},{"timestamp":1650288600,"date":"2022-04-18","index":6170,"close":98.77,"high":99.84,"low":97.47,"open":97.95,"volume":10277400},{"timestamp":1650375000,"date":"2022-04-19","index":6171,"close":99.45,"high":99.45,"low":97.71,"open":98.44,"volume":10103000},{"timestamp":1650461400,"date":"2022-04-20","index":6172,"close":99.01,"high":101,"low":98.9,"open":100.4,"volume":8596900},{"timestamp":1650547800,"date":"2022-04-21","index":6173,"close":97.66,"high":100.65,"low":97.41,"open":99.75,"volume":13038500},{"timestamp":1650634200,"date":"2022-04-22","index":6174,"close":95.68,"high":97.79,"low":95.36,"open":97.03,"volume":11650100},{"timestamp":1650893400,"date":"2022-04-25","index":6175,"close":96.24,"high":96.28,"low":94.45,"open":95.05,"volume":10654400},{"timestamp":1650979800,"date":"2022-04-26","index":6176,"close":92.77,"high":95.02,"low":92.77,"open":94.94,"volume":14176000},{"timestamp":1651066200,"date":"2022-04-27","index":6177,"close":90.26,"high":92.69,"low":90.22,"open":91.84,"volume":15846300},{"timestamp":1651152600,"date":"2022-04-28","index":6178,"close":95.22,"high":96.2,"low":91.78,"open":92.16,"volume":15176200},{"timestamp":1651239000,"date":"2022-04-29","index":6179,"close":92.93,"high":95.59,"low":92.77,"open":93.18,"volume":10629300}]},{"date":"2022-01-28","estimated":1.14,"reported":1.15,"pre":[{"timestamp":1641997800,"date":"2022-01-12","index":6105,"close":132.23,"high":132.92,"low":130.22,"open":130.5,"volume":16389200},{"timestamp":1642084200,"date":"2022-01-13","index":6106,"close":139.19,"high":145,"low":138.92,"open":140.75,"volume":52020000},{"timestamp":1642170600,"date":"2022-01-14","index":6107,"close":140.66,"high":143.88,"low":136.09,"open":136.09,"volume":28255300},{"timestamp":1642516200,"date":"2022-01-18","index":6108,"close":133.83,"high":137.18,"low":133.29,"open":136.75,"volume":15191400},{"timestamp":1642602600,"date":"2022-01-19","index":6109,"close":131.01,"high":135.9,"low":130.94,"open":134.62,"volume":11155100},{"timestamp":1642689000,"date":"2022-01-20","index":6110,"close":128.33,"high":132.75,"low":128.2,"open":131.92,"volume":11421900},{"timestamp":1642775400,"date":"2022-01-21","index":6111,"close":124.53,"high":127.98,"low":124.27,"open":127.08,"volume":15573700},{"timestamp":1643034600,"date":"2022-01-24","index":6112,"close":125.96,"high":126.07,"low":120.13,"open":123.77,"volume":17083400},{"timestamp":1643121000,"date":"2022-01-25","index":6113,"close":122.48,"high":125.82,"low":121.7,"open":125.49,"volume":11370500},{"timestamp":1643207400,"date":"2022-01-26","index":6114,"close":123.08,"high":126.67,"low":121.89,"open":125.38,"volume":13592100},{"timestamp":1643293800,"date":"2022-01-27","index":6115,"close":116.38,"high":124.14,"low":116.03,"open":124,"volume":18599800}],"post":[{"timestamp":1643380200,"date":"2022-01-28","index":6116,"close":117.61,"high":119.6,"low":114.19,"open":118.71,"volume":14005900},{"timestamp":1643639400,"date":"2022-01-31","index":6117,"close":122.63,"high":122.77,"low":118.81,"open":119.52,"volume":10189100},{"timestamp":1643725800,"date":"2022-02-01","index":6118,"close":123.05,"high":123.24,"low":120.1,"open":122.9,"volume":6956300},{"timestamp":1643812200,"date":"2022-02-02","index":6119,"close":124.15,"high":126.47,"low":122.55,"open":126.23,"volume":8562900},{"timestamp":1643898600,"date":"2022-02-03","index":6120,"close":119.84,"high":123.88,"low":119.25,"open":121.45,"volume":9926800},{"timestamp":1643985000,"date":"2022-02-04","index":6121,"close":121.02,"high":121.83,"low":119.39,"open":120.44,"volume":5743200},{"timestamp":1644244200,"date":"2022-02-07","index":6122,"close":122.31,"high":124.1,"low":121.88,"open":122.56,"volume":6562900},{"timestamp":1644330600,"date":"2022-02-08","index":6123,"close":123.71,"high":123.86,"low":121.61,"open":122,"volume":7036200},{"timestamp":1644417000,"date":"2022-02-09","index":6124,"close":125.52,"high":125.55,"low":122.76,"open":124.88,"volume":10979700},{"timestamp":1644503400,"date":"2022-02-10","index":6125,"close":124.71,"high":128.66,"low":124.36,"open":124.8,"volume":10474900},{"timestamp":1644589800,"date":"2022-02-11","index":6126,"close":121.01,"high":126.58,"low":120.45,"open":125.5,"volume":9845700}]},{"date":"2021-10-14","estimated":1.04,"reported":1.08,"pre":[{"timestamp":1632922200,"date":"2021-09-29","index":6032,"close":111.62,"high":112.85,"low":111.02,"open":112.3,"volume":6522400},{"timestamp":1633008600,"date":"2021-09-30","index":6033,"close":111.65,"high":113.35,"low":111.65,"open":112.43,"volume":6433400},{"timestamp":1633095000,"date":"2021-10-01","index":6034,"close":111.56,"high":112.3,"low":110.3,"open":112,"volume":5315200},{"timestamp":1633354200,"date":"2021-10-04","index":6035,"close":109.02,"high":111.43,"low":108.52,"open":111,"volume":8514500},{"timestamp":1633440600,"date":"2021-10-05","index":6036,"close":109.26,"high":110.35,"low":109.22,"open":109.8,"volume":8039600},{"timestamp":1633527000,"date":"2021-10-06","index":6037,"close":109.34,"high":109.52,"low":107.58,"open":108.44,"volume":7553600},{"timestamp":1633613400,"date":"2021-10-07","index":6038,"close":110.83,"high":111.71,"low":110.49,"open":111,"volume":7821900},{"timestamp":1633699800,"date":"2021-10-08","index":6039,"close":110.04,"high":111.07,"low":109.51,"open":110.98,"volume":5143400},{"timestamp":1633959000,"date":"2021-10-11","index":6040,"close":110.26,"high":111.71,"low":109.9,"open":110.08,"volume":5318500},{"timestamp":1634045400,"date":"2021-10-12","index":6041,"close":109.2,"high":111.03,"low":108.56,"open":110.47,"volume":9294600},{"timestamp":1634131800,"date":"2021-10-13","index":6042,"close":109.98,"high":110.05,"low":108.95,"open":109.32,"volume":7845100}],"post":[{"timestamp":1634218200,"date":"2021-10-14","index":6043,"close":112.56,"high":114.74,"low":111.16,"open":114.14,"volume":16930500},{"timestamp":1634304600,"date":"2021-10-15","index":6044,"close":114.86,"high":114.95,"low":112.96,"open":114.78,"volume":11558800},{"timestamp":1634563800,"date":"2021-10-18","index":6045,"close":115.34,"high":115.35,"low":113.42,"open":113.42,"volume":6773800},{"timestamp":1634650200,"date":"2021-10-19","index":6046,"close":116.96,"high":116.98,"low":115.63,"open":115.8,"volume":5406100},{"timestamp":1634736600,"date":"2021-10-20","index":6047,"close":115.59,"high":117.03,"low":115.55,"open":116.88,"volume":8205800},{"timestamp":1634823000,"date":"2021-10-21","index":6048,"close":116.29,"high":116.35,"low":114.61,"open":115.01,"volume":4640300},{"timestamp":1634909400,"date":"2021-10-22","index":6049,"close":114.23,"high":117.15,"low":114.23,"open":116.24,"volume":6283000},{"timestamp":1635168600,"date":"2021-10-25","index":6050,"close":113.64,"high":114.55,"low":113.11,"open":114.4,"volume":6667700},{"timestamp":1635255000,"date":"2021-10-26","index":6051,"close":114.18,"high":115.3,"low":113.72,"open":114.94,"volume":4852300},{"timestamp":1635341400,"date":"2021-10-27","index":6052,"close":113.75,"high":115.06,"low":113.71,"open":114.03,"volume":5394500},{"timestamp":1635427800,"date":"2021-10-28","index":6053,"close":116.01,"high":116.02,"low":113.54,"open":113.66,"volume":5714300}]},{"date":"2021-07-15","estimated":0.93,"reported":0.93,"pre":[{"timestamp":1624973400,"date":"2021-06-29","index":5968,"close":120.23,"high":120.29,"low":118.42,"open":119.4,"volume":7874900},{"timestamp":1625059800,"date":"2021-06-30","index":5969,"close":120.16,"high":120.76,"low":119.01,"open":120.16,"volume":7936400},{"timestamp":1625146200,"date":"2021-07-01","index":5970,"close":118.42,"high":120.21,"low":118.03,"open":120.1,"volume":8295600},{"timestamp":1625232600,"date":"2021-07-02","index":5971,"close":118.91,"high":119.18,"low":118.41,"open":118.75,"volume":5144300},{"timestamp":1625578200,"date":"2021-07-06","index":5972,"close":120.05,"high":120.96,"low":118.22,"open":119.85,"volume":7181500},{"timestamp":1625664600,"date":"2021-07-07","index":5973,"close":118.25,"high":121.05,"low":118.21,"open":120.64,"volume":7391800},{"timestamp":1625751000,"date":"2021-07-08","index":5974,"close":117.87,"high":118.28,"low":115.38,"open":115.87,"volume":7565400},{"timestamp":1625837400,"date":"2021-07-09","index":5975,"close":120.56,"high":120.79,"low":117.62,"open":118,"volume":8374200},{"timestamp":1626096600,"date":"2021-07-12","index":5976,"close":122.63,"high":122.73,"low":119.52,"open":121.19,"volume":10668700},{"timestamp":1626183000,"date":"2021-07-13","index":5977,"close":123.9,"high":125.48,"low":122.13,"open":123.19,"volume":13460200},{"timestamp":1626269400,"date":"2021-07-14","index":5978,"close":124.39,"high":125.78,"low":124.07,"open":125.15,"volume":10587700}],"post":[{"timestamp":1626355800,"date":"2021-07-15","index":5979,"close":117.53,"high":120.7,"low":116.87,"open":120.12,"volume":23734500},{"timestamp":1626442200,"date":"2021-07-16","index":5980,"close":115.74,"high":118.99,"low":115.17,"open":118.75,"volume":12110000},{"timestamp":1626701400,"date":"2021-07-19","index":5981,"close":115.35,"high":115.62,"low":113.23,"open":114,"volume":9230200},{"timestamp":1626787800,"date":"2021-07-20","index":5982,"close":116.4,"high":116.87,"low":114.43,"open":115.88,"volume":7108000},{"timestamp":1626874200,"date":"2021-07-21","index":5983,"close":117.87,"high":117.87,"low":115.93,"open":116.23,"volume":5564700},{"timestamp":1626960600,"date":"2021-07-22","index":5984,"close":116.56,"high":118.09,"low":116.21,"open":118.09,"volume":5746500},{"timestamp":1627047000,"date":"2021-07-23","index":5985,"close":116.79,"high":117.65,"low":115.33,"open":117.65,"volume":5773900},{"timestamp":1627306200,"date":"2021-07-26","index":5986,"close":115.65,"high":116.1,"low":114.87,"open":115.79,"volume":6440600},{"timestamp":1627392600,"date":"2021-07-27","index":5987,"close":113.54,"high":115.4,"low":112.05,"open":115.32,"volume":11127500},{"timestamp":1627479000,"date":"2021-07-28","index":5988,"close":115.07,"high":115.51,"low":113.88,"open":113.94,"volume":6819700},{"timestamp":1627565400,"date":"2021-07-29","index":5989,"close":116.15,"high":117.11,"low":115.61,"open":116,"volume":7162000}]},{"date":"2021-04-15","estimated":0.94,"reported":0.96,"pre":[{"timestamp":1617111000,"date":"2021-03-30","index":5905,"close":115.07,"high":116.09,"low":114.29,"open":115.28,"volume":8206200},{"timestamp":1617197400,"date":"2021-03-31","index":5906,"close":118.28,"high":118.36,"low":115.56,"open":115.79,"volume":9806500},{"timestamp":1617283800,"date":"2021-04-01","index":5907,"close":124.8,"high":124.88,"low":121.64,"open":122.81,"volume":17904000},{"timestamp":1617629400,"date":"2021-04-05","index":5908,"close":124.5,"high":127.4,"low":122.68,"open":127.07,"volume":14113900},{"timestamp":1617715800,"date":"2021-04-06","index":5909,"close":122.44,"high":124.01,"low":121.54,"open":124,"volume":13042300},{"timestamp":1617802200,"date":"2021-04-07","index":5910,"close":119.89,"high":122.61,"low":119.84,"open":122.44,"volume":11193200},{"timestamp":1617888600,"date":"2021-04-08","index":5911,"close":123.43,"high":123.82,"low":121.38,"open":121.38,"volume":10226700},{"timestamp":1617975000,"date":"2021-04-09","index":5912,"close":122.8,"high":123.44,"low":121.7,"open":122.75,"volume":8315200},{"timestamp":1618234200,"date":"2021-04-12","index":5913,"close":120.9,"high":122.46,"low":119.24,"open":122.21,"volume":9868400},{"timestamp":1618320600,"date":"2021-04-13","index":5914,"close":121.27,"high":122.9,"low":120.35,"open":122.4,"volume":8384800},{"timestamp":1618407000,"date":"2021-04-14","index":5915,"close":120.84,"high":122.43,"low":120.5,"open":121.99,"volume":9521900}],"post":[{"timestamp":1618493400,"date":"2021-04-15","index":5916,"close":118.35,"high":122,"low":116.56,"open":121.7,"volume":18709100},{"timestamp":1618579800,"date":"2021-04-16","index":5917,"close":118.84,"high":120.6,"low":117.85,"open":119.19,"volume":9512100},{"timestamp":1618839000,"date":"2021-04-19","index":5918,"close":115.4,"high":118.88,"low":115.2,"open":118,"volume":12630300},{"timestamp":1618925400,"date":"2021-04-20","index":5919,"close":114.95,"high":116.78,"low":114.55,"open":116.05,"volume":9299200},{"timestamp":1619011800,"date":"2021-04-21","index":5920,"close":117.4,"high":117.49,"low":113.77,"open":114.5,"volume":8472200},{"timestamp":1619098200,"date":"2021-04-22","index":5921,"close":115.32,"high":117.5,"low":114.41,"open":117.5,"volume":7411800},{"timestamp":1619184600,"date":"2021-04-23","index":5922,"close":118.64,"high":118.72,"low":115.93,"open":116.58,"volume":8380300},{"timestamp":1619443800,"date":"2021-04-26","index":5923,"close":121.52,"high":121.54,"low":119.4,"open":120,"volume":8444000},{"timestamp":1619530200,"date":"2021-04-27","index":5924,"close":121.27,"high":121.65,"low":119.89,"open":121.5,"volume":5491800},{"timestamp":1619616600,"date":"2021-04-28","index":5925,"close":119.66,"high":120.42,"low":118.73,"open":120,"volume":6476500},{"timestamp":1619703000,"date":"2021-04-29","index":5926,"close":119.1,"high":120.83,"low":117.61,"open":120.72,"volume":8831800}]},{"date":"2021-01-14","estimated":0.95,"reported":0.97,"pre":[{"timestamp":1609252200,"date":"2020-12-29","index":5843,"close":105.56,"high":107.15,"low":105.22,"open":107,"volume":4602400},{"timestamp":1609338600,"date":"2020-12-30","index":5844,"close":108.9,"high":109.7,"low":107.4,"open":107.7,"volume":9571800},{"timestamp":1609425000,"date":"2020-12-31","index":5845,"close":109.04,"high":109.67,"low":108.44,"open":109.66,"volume":4909500},{"timestamp":1609770600,"date":"2021-01-04","index":5846,"close":111.7,"high":114.1,"low":110.45,"open":111.47,"volume":11262100},{"timestamp":1609857000,"date":"2021-01-05","index":5847,"close":112.77,"high":114.95,"low":112.01,"open":112.41,"volume":10583600},{"timestamp":1609943400,"date":"2021-01-06","index":5848,"close":115.61,"high":116.39,"low":112.55,"open":113.85,"volume":10609300},{"timestamp":1610029800,"date":"2021-01-07","index":5849,"close":121.43,"high":122.94,"low":117.59,"open":119.34,"volume":13556100},{"timestamp":1610116200,"date":"2021-01-08","index":5850,"close":118.69,"high":126.29,"low":116.98,"open":125.91,"volume":18976800},{"timestamp":1610375400,"date":"2021-01-11","index":5851,"close":122.6,"high":123.6,"low":118.8,"open":119.74,"volume":12006800},{"timestamp":1610461800,"date":"2021-01-12","index":5852,"close":123,"high":125.2,"low":121.68,"open":125.16,"volume":14163200},{"timestamp":1610548200,"date":"2021-01-13","index":5853,"close":119.23,"high":124.8,"low":118,"open":124.4,"volume":20650500}],"post":[{"timestamp":1610634600,"date":"2021-01-14","index":5854,"close":126.45,"high":134.65,"low":121.67,"open":123.45,"volume":37125400},{"timestamp":1610721000,"date":"2021-01-15","index":5855,"close":125.23,"high":128.54,"low":123.21,"open":128.47,"volume":17343100},{"timestamp":1611066600,"date":"2021-01-19","index":5856,"close":131.3,"high":134.05,"low":128.44,"open":130.59,"volume":20443800},{"timestamp":1611153000,"date":"2021-01-20","index":5857,"close":130.64,"high":136.13,"low":130.1,"open":135.19,"volume":17360700},{"timestamp":1611239400,"date":"2021-01-21","index":5858,"close":134.16,"high":135.4,"low":132.34,"open":133.25,"volume":15460100},{"timestamp":1611325800,"date":"2021-01-22","index":5859,"close":129.14,"high":131.25,"low":128.81,"open":130.04,"volume":19163200},{"timestamp":1611585000,"date":"2021-01-25","index":5860,"close":130.52,"high":132.17,"low":127.35,"open":131.83,"volume":20469300},{"timestamp":1611671400,"date":"2021-01-26","index":5861,"close":126.65,"high":129.32,"low":126.25,"open":129.05,"volume":17084600},{"timestamp":1611757800,"date":"2021-01-27","index":5862,"close":121.74,"high":125.1,"low":121.5,"open":124.95,"volume":16732700},{"timestamp":1611844200,"date":"2021-01-28","index":5863,"close":125.83,"high":127.58,"low":123.58,"open":124.5,"volume":14148100},{"timestamp":1611930600,"date":"2021-01-29","index":5864,"close":121.52,"high":124.36,"low":120.55,"open":124,"volume":15169200}]},{"date":"2020-10-15","estimated":0.77,"reported":0.9,"pre":[{"timestamp":1601472600,"date":"2020-09-30","index":5781,"close":81.07,"high":81.94,"low":80.57,"open":80.59,"volume":5878900},{"timestamp":1601559000,"date":"2020-10-01","index":5782,"close":82.62,"high":82.72,"low":81.74,"open":82.06,"volume":6253800},{"timestamp":1601645400,"date":"2020-10-02","index":5783,"close":80.8,"high":82.2,"low":80.61,"open":80.71,"volume":6145900},{"timestamp":1601904600,"date":"2020-10-05","index":5784,"close":84.54,"high":84.63,"low":81.55,"open":81.55,"volume":10129100},{"timestamp":1601991000,"date":"2020-10-06","index":5785,"close":83.12,"high":84.45,"low":82.77,"open":83.77,"volume":7795600},{"timestamp":1602077400,"date":"2020-10-07","index":5786,"close":86.92,"high":87,"low":84.78,"open":84.78,"volume":11446400},{"timestamp":1602163800,"date":"2020-10-08","index":5787,"close":87.8,"high":88.86,"low":86.52,"open":88.86,"volume":10920800},{"timestamp":1602250200,"date":"2020-10-09","index":5788,"close":88.78,"high":88.8,"low":87.64,"open":88.34,"volume":7608800},{"timestamp":1602509400,"date":"2020-10-12","index":5789,"close":90.91,"high":91.27,"low":88.68,"open":89.12,"volume":10022000},{"timestamp":1602595800,"date":"2020-10-13","index":5790,"close":89.64,"high":90.65,"low":89.43,"open":90.5,"volume":8247000},{"timestamp":1602682200,"date":"2020-10-14","index":5791,"close":88.6,"high":89.88,"low":88.27,"open":89.65,"volume":8159000}],"post":[{"timestamp":1602768600,"date":"2020-10-15","index":5792,"close":88.15,"high":89.49,"low":87.19,"open":87.29,"volume":10327900},{"timestamp":1602855000,"date":"2020-10-16","index":5793,"close":86.7,"high":88.59,"low":86.44,"open":88.55,"volume":7457200},{"timestamp":1603114200,"date":"2020-10-19","index":5794,"close":87.56,"high":89.62,"low":87.29,"open":88.34,"volume":7994500},{"timestamp":1603200600,"date":"2020-10-20","index":5795,"close":88.26,"high":88.98,"low":87.77,"open":87.79,"volume":7357600},{"timestamp":1603287000,"date":"2020-10-21","index":5796,"close":87.64,"high":88.87,"low":87.57,"open":88,"volume":7387600},{"timestamp":1603373400,"date":"2020-10-22","index":5797,"close":88.21,"high":88.94,"low":87.88,"open":88.44,"volume":5656200},{"timestamp":1603459800,"date":"2020-10-23","index":5798,"close":88.31,"high":88.45,"low":87.43,"open":88.25,"volume":4165400},{"timestamp":1603719000,"date":"2020-10-26","index":5799,"close":86.73,"high":87.78,"low":85.77,"open":87.21,"volume":5568000},{"timestamp":1603805400,"date":"2020-10-27","index":5800,"close":86.71,"high":87.22,"low":85.98,"open":86.96,"volume":5315800},{"timestamp":1603891800,"date":"2020-10-28","index":5801,"close":83.85,"high":85.41,"low":83.84,"open":85.15,"volume":8727300},{"timestamp":1603978200,"date":"2020-10-29","index":5802,"close":84.89,"high":85.33,"low":84.02,"open":84.27,"volume":5845600}]},{"date":"2020-07-16","estimated":0.77,"reported":0.78,"pre":[{"timestamp":1593523800,"date":"2020-06-30","index":5717,"close":56.77,"high":56.99,"low":56.19,"open":56.25,"volume":7158700},{"timestamp":1593610200,"date":"2020-07-01","index":5718,"close":56.82,"high":57.47,"low":56.76,"open":56.97,"volume":6866500},{"timestamp":1593696600,"date":"2020-07-02","index":5719,"close":58.62,"high":59.07,"low":57.95,"open":57.95,"volume":10021200},{"timestamp":1594042200,"date":"2020-07-06","index":5720,"close":61.88,"high":62.13,"low":60.56,"open":60.67,"volume":12725600},{"timestamp":1594128600,"date":"2020-07-07","index":5721,"close":60.71,"high":61.5,"low":60.68,"open":61.26,"volume":6672300},{"timestamp":1594215000,"date":"2020-07-08","index":5722,"close":62.59,"high":62.74,"low":61.5,"open":61.64,"volume":8721900},{"timestamp":1594301400,"date":"2020-07-09","index":5723,"close":64.78,"high":64.97,"low":62.89,"open":62.95,"volume":16903300},{"timestamp":1594387800,"date":"2020-07-10","index":5724,"close":63.85,"high":64.56,"low":63.19,"open":64.47,"volume":10700000},{"timestamp":1594647000,"date":"2020-07-13","index":5725,"close":65.07,"high":67.08,"low":64.98,"open":65.2,"volume":16667700},{"timestamp":1594733400,"date":"2020-07-14","index":5726,"close":66.96,"high":67.03,"low":65.33,"open":66,"volume":10482700},{"timestamp":1594819800,"date":"2020-07-15","index":5727,"close":66.06,"high":67.21,"low":65.16,"open":67.18,"volume":12432500}],"post":[{"timestamp":1594906200,"date":"2020-07-16","index":5728,"close":66.59,"high":66.63,"low":64.32,"open":65.38,"volume":15709400},{"timestamp":1594992600,"date":"2020-07-17","index":5729,"close":66.4,"high":68,"low":66.37,"open":67.31,"volume":11716600},{"timestamp":1595251800,"date":"2020-07-20","index":5730,"close":66.89,"high":66.98,"low":65.8,"open":66.7,"volume":6357300},{"timestamp":1595338200,"date":"2020-07-21","index":5731,"close":67.81,"high":69.25,"low":67.71,"open":68.84,"volume":10619700},{"timestamp":1595424600,"date":"2020-07-22","index":5732,"close":68.53,"high":68.9,"low":68.03,"open":68.1,"volume":7366100},{"timestamp":1595511000,"date":"2020-07-23","index":5733,"close":67.37,"high":68.5,"low":66.75,"open":68.26,"volume":8559500},{"timestamp":1595597400,"date":"2020-07-24","index":5734,"close":73.9,"high":76.89,"low":71.35,"open":71.4,"volume":41226800},{"timestamp":1595856600,"date":"2020-07-27","index":5735,"close":83.25,"high":83.4,"low":80.43,"open":81.36,"volume":39899200},{"timestamp":1595943000,"date":"2020-07-28","index":5736,"close":76.92,"high":79.58,"low":76.49,"open":79.35,"volume":31500100},{"timestamp":1596029400,"date":"2020-07-29","index":5737,"close":82.67,"high":83.37,"low":77.06,"open":77.11,"volume":28304000},{"timestamp":1596115800,"date":"2020-07-30","index":5738,"close":79.93,"high":81.28,"low":78.61,"open":80.01,"volume":16820300}]},{"date":"2020-04-16","estimated":0.73,"reported":0.75,"pre":[{"timestamp":1585661400,"date":"2020-03-31","index":5654,"close":47.79,"high":49.03,"low":47.66,"open":47.8,"volume":9595700},{"timestamp":1585747800,"date":"2020-04-01","index":5655,"close":46.51,"high":47.56,"low":46.3,"open":46.83,"volume":8755200},{"timestamp":1585834200,"date":"2020-04-02","index":5656,"close":48.13,"high":48.22,"low":46.61,"open":46.92,"volume":6174700},{"timestamp":1585920600,"date":"2020-04-03","index":5657,"close":47.06,"high":48.15,"low":46.78,"open":47.79,"volume":5486200},{"timestamp":1586179800,"date":"2020-04-06","index":5658,"close":49.97,"high":50.1,"low":48.51,"open":48.63,"volume":7370300},{"timestamp":1586266200,"date":"2020-04-07","index":5659,"close":49.72,"high":51.32,"low":49.66,"open":51.29,"volume":6568700},{"timestamp":1586352600,"date":"2020-04-08","index":5660,"close":50.27,"high":50.6,"low":49.54,"open":50.21,"volume":6325900},{"timestamp":1586439000,"date":"2020-04-09","index":5661,"close":48.33,"high":50.66,"low":47.72,"open":50.28,"volume":12274000},{"timestamp":1586784600,"date":"2020-04-13","index":5662,"close":48.75,"high":49.09,"low":47.96,"open":48.74,"volume":9873200},{"timestamp":1586871000,"date":"2020-04-14","index":5663,"close":50.63,"high":51.27,"low":49.95,"open":50,"volume":11068800},{"timestamp":1586957400,"date":"2020-04-15","index":5664,"close":49.66,"high":49.97,"low":49.04,"open":49.76,"volume":9398100}],"post":[{"timestamp":1587043800,"date":"2020-04-16","index":5665,"close":52.4,"high":53.14,"low":51.68,"open":51.81,"volume":18615900},{"timestamp":1587130200,"date":"2020-04-17","index":5666,"close":53.69,"high":54.19,"low":53,"open":54.13,"volume":11288500},{"timestamp":1587389400,"date":"2020-04-20","index":5667,"close":52.59,"high":53.82,"low":52.56,"open":53,"volume":9901700},{"timestamp":1587475800,"date":"2020-04-21","index":5668,"close":51.37,"high":51.81,"low":50.52,"open":51.6,"volume":13102500},{"timestamp":1587562200,"date":"2020-04-22","index":5669,"close":52.95,"high":53.11,"low":52.41,"open":52.48,"volume":8255500},{"timestamp":1587648600,"date":"2020-04-23","index":5670,"close":52.64,"high":53.13,"low":52.26,"open":52.81,"volume":7619900},{"timestamp":1587735000,"date":"2020-04-24","index":5671,"close":52.73,"high":52.89,"low":52,"open":52.6,"volume":5701800},{"timestamp":1587994200,"date":"2020-04-27","index":5672,"close":53.51,"high":53.75,"low":52.97,"open":53.15,"volume":5812300},{"timestamp":1588080600,"date":"2020-04-28","index":5673,"close":52.76,"high":53.73,"low":52.68,"open":53.51,"volume":8561100},{"timestamp":1588167000,"date":"2020-04-29","index":5674,"close":54.48,"high":54.69,"low":53.43,"open":53.75,"volume":8565500},{"timestamp":1588253400,"date":"2020-04-30","index":5675,"close":53.13,"high":54.41,"low":52.96,"open":54.2,"volume":6337900}]},{"date":"2020-01-16","estimated":0.73,"reported":0.73,"pre":[{"timestamp":1577802600,"date":"2019-12-31","index":5592,"close":58.1,"high":58.13,"low":57.46,"open":57.68,"volume":2950200},{"timestamp":1577975400,"date":"2020-01-02","index":5593,"close":60.04,"high":60.12,"low":59.6,"open":59.6,"volume":8432600},{"timestamp":1578061800,"date":"2020-01-03","index":5594,"close":58.06,"high":58.98,"low":58.04,"open":58.97,"volume":10546400},{"timestamp":1578321000,"date":"2020-01-06","index":5595,"close":57.39,"high":57.69,"low":57.13,"open":57.6,"volume":8897200},{"timestamp":1578407400,"date":"2020-01-07","index":5596,"close":58.32,"high":58.6,"low":56.74,"open":57.45,"volume":7444300},{"timestamp":1578493800,"date":"2020-01-08","index":5597,"close":58.75,"high":58.98,"low":58.11,"open":58.19,"volume":5381500},{"timestamp":1578580200,"date":"2020-01-09","index":5598,"close":59.23,"high":59.71,"low":58.7,"open":59.69,"volume":5112700},{"timestamp":1578666600,"date":"2020-01-10","index":5599,"close":58.86,"high":59.7,"low":58.77,"open":59.7,"volume":4807700},{"timestamp":1578925800,"date":"2020-01-13","index":5600,"close":60.06,"high":60.16,"low":59.45,"open":60.15,"volume":6613700},{"timestamp":1579012200,"date":"2020-01-14","index":5601,"close":60.32,"high":60.64,"low":59.92,"open":60.16,"volume":6715200},{"timestamp":1579098600,"date":"2020-01-15","index":5602,"close":58.39,"high":59.7,"low":58.26,"open":59.67,"volume":10075100}],"post":[{"timestamp":1579185000,"date":"2020-01-16","index":5603,"close":58.75,"high":59.69,"low":58.3,"open":59.2,"volume":11215700},{"timestamp":1579271400,"date":"2020-01-17","index":5604,"close":58.58,"high":58.75,"low":58.01,"open":58.64,"volume":8125700},{"timestamp":1579617000,"date":"2020-01-21","index":5605,"close":58.24,"high":59,"low":57.47,"open":57.99,"volume":9873700},{"timestamp":1579703400,"date":"2020-01-22","index":5606,"close":58.35,"high":58.94,"low":58.32,"open":58.9,"volume":8124500},{"timestamp":1579789800,"date":"2020-01-23","index":5607,"close":57.48,"high":58.07,"low":56.62,"open":57.86,"volume":9999200},{"timestamp":1579876200,"date":"2020-01-24","index":5608,"close":57.73,"high":58.14,"low":57.46,"open":58.09,"volume":10402200},{"timestamp":1580135400,"date":"2020-01-27","index":5609,"close":55.26,"high":55.99,"low":55.06,"open":55.62,"volume":9675500},{"timestamp":1580221800,"date":"2020-01-28","index":5610,"close":57.09,"high":57.12,"low":55.48,"open":55.73,"volume":8124400},{"timestamp":1580308200,"date":"2020-01-29","index":5611,"close":57.19,"high":57.52,"low":56.85,"open":57.52,"volume":7693400},{"timestamp":1580394600,"date":"2020-01-30","index":5612,"close":55.8,"high":56.04,"low":55.06,"open":55.08,"volume":10295700},{"timestamp":1580481000,"date":"2020-01-31","index":5613,"close":53.94,"high":55.48,"low":53.6,"open":55.43,"volume":13467200}]},{"date":"2019-11-08","estimated":0.63,"reported":0.62,"pre":[{"timestamp":1571923800,"date":"2019-10-24","index":5546,"close":50.95,"high":51.05,"low":50.23,"open":50.49,"volume":7006600},{"timestamp":1572010200,"date":"2019-10-25","index":5547,"close":51.13,"high":51.23,"low":50.69,"open":50.8,"volume":6303500},{"timestamp":1572269400,"date":"2019-10-28","index":5548,"close":51.31,"high":51.48,"low":51.05,"open":51.4,"volume":7725500},{"timestamp":1572355800,"date":"2019-10-29","index":5549,"close":51.47,"high":51.84,"low":51.44,"open":51.5,"volume":5303900},{"timestamp":1572442200,"date":"2019-10-30","index":5550,"close":51.91,"high":52.06,"low":51.57,"open":51.79,"volume":5198100},{"timestamp":1572528600,"date":"2019-10-31","index":5551,"close":51.63,"high":51.93,"low":51.35,"open":51.89,"volume":5140800},{"timestamp":1572615000,"date":"2019-11-01","index":5552,"close":52.1,"high":52.1,"low":51.7,"open":51.89,"volume":5226600},{"timestamp":1572877800,"date":"2019-11-04","index":5553,"close":53.49,"high":53.79,"low":53.12,"open":53.55,"volume":7233400},{"timestamp":1572964200,"date":"2019-11-05","index":5554,"close":53.55,"high":53.97,"low":53.49,"open":53.63,"volume":5287100},{"timestamp":1573050600,"date":"2019-11-06","index":5555,"close":53.64,"high":53.75,"low":53.1,"open":53.7,"volume":4545100},{"timestamp":1573137000,"date":"2019-11-07","index":5556,"close":53.67,"high":54.37,"low":53.52,"open":53.9,"volume":7890900}],"post":[{"timestamp":1573223400,"date":"2019-11-08","index":5557,"close":52.83,"high":53.53,"low":52.53,"open":53.53,"volume":6558400},{"timestamp":1573482600,"date":"2019-11-11","index":5558,"close":52.6,"high":52.75,"low":52.16,"open":52.39,"volume":4046500},{"timestamp":1573569000,"date":"2019-11-12","index":5559,"close":52.15,"high":52.69,"low":52.03,"open":52.69,"volume":8625100},{"timestamp":1573655400,"date":"2019-11-13","index":5560,"close":52.88,"high":52.94,"low":52.15,"open":52.58,"volume":5336200},{"timestamp":1573741800,"date":"2019-11-14","index":5561,"close":52.48,"high":52.73,"low":52.13,"open":52.5,"volume":5308600},{"timestamp":1573828200,"date":"2019-11-15","index":5562,"close":53.29,"high":53.39,"low":52.88,"open":53.01,"volume":5986400},{"timestamp":1574087400,"date":"2019-11-18","index":5563,"close":53.42,"high":53.96,"low":53.39,"open":53.39,"volume":4774400},{"timestamp":1574173800,"date":"2019-11-19","index":5564,"close":53.76,"high":54.14,"low":53.68,"open":54.05,"volume":4731100},{"timestamp":1574260200,"date":"2019-11-20","index":5565,"close":53.5,"high":53.78,"low":53.21,"open":53.55,"volume":5264800},{"timestamp":1574346600,"date":"2019-11-21","index":5566,"close":52.98,"high":53.51,"low":52.94,"open":53.5,"volume":6037000},{"timestamp":1574433000,"date":"2019-11-22","index":5567,"close":52.79,"high":53.16,"low":52.74,"open":52.92,"volume":4172300}]},{"date":"2019-07-25","estimated":0.41,"reported":0.41,"pre":[{"timestamp":1562765400,"date":"2019-07-10","index":5471,"close":40.71,"high":41.14,"low":40.55,"open":40.83,"volume":7945000},{"timestamp":1562851800,"date":"2019-07-11","index":5472,"close":40.9,"high":41.19,"low":40.83,"open":41.14,"volume":6126600},{"timestamp":1562938200,"date":"2019-07-12","index":5473,"close":41.23,"high":41.27,"low":40.82,"open":41.11,"volume":4695800},{"timestamp":1563197400,"date":"2019-07-15","index":5474,"close":41.82,"high":41.93,"low":41.66,"open":41.75,"volume":5784300},{"timestamp":1563283800,"date":"2019-07-16","index":5475,"close":41.77,"high":41.95,"low":41.57,"open":41.8,"volume":6529500},{"timestamp":1563370200,"date":"2019-07-17","index":5476,"close":41.63,"high":41.91,"low":41.52,"open":41.68,"volume":5514600},{"timestamp":1563456600,"date":"2019-07-18","index":5477,"close":43.19,"high":43.23,"low":42.31,"open":42.52,"volume":11257600},{"timestamp":1563543000,"date":"2019-07-19","index":5478,"close":43.83,"high":44.02,"low":43.07,"open":43.08,"volume":11438800},{"timestamp":1563802200,"date":"2019-07-22","index":5479,"close":44.6,"high":44.88,"low":44.13,"open":44.2,"volume":10035800},{"timestamp":1563888600,"date":"2019-07-23","index":5480,"close":44.42,"high":44.58,"low":44.24,"open":44.54,"volume":6565800},{"timestamp":1563975000,"date":"2019-07-24","index":5481,"close":44.54,"high":44.63,"low":44.24,"open":44.5,"volume":7130400}],"post":[{"timestamp":1564061400,"date":"2019-07-25","index":5482,"close":43.62,"high":44.24,"low":43.62,"open":44.21,"volume":6593900},{"timestamp":1564147800,"date":"2019-07-26","index":5483,"close":43.46,"high":43.89,"low":43.38,"open":43.73,"volume":4399000},{"timestamp":1564407000,"date":"2019-07-29","index":5484,"close":43.94,"high":43.95,"low":43.4,"open":43.52,"volume":4138600},{"timestamp":1564493400,"date":"2019-07-30","index":5485,"close":43.11,"high":43.4,"low":42.77,"open":43.4,"volume":4938500},{"timestamp":1564579800,"date":"2019-07-31","index":5486,"close":42.63,"high":43.17,"low":42.05,"open":43.03,"volume":7592300},{"timestamp":1564666200,"date":"2019-08-01","index":5487,"close":41.87,"high":43.39,"low":41.6,"open":42.75,"volume":9662800},{"timestamp":1564752600,"date":"2019-08-02","index":5488,"close":41.65,"high":41.78,"low":41.01,"open":41.15,"volume":9317000},{"timestamp":1565011800,"date":"2019-08-05","index":5489,"close":39.87,"high":40.52,"low":39.78,"open":40.41,"volume":6668400},{"timestamp":1565098200,"date":"2019-08-06","index":5490,"close":41.26,"high":41.51,"low":40.89,"open":41.18,"volume":8667700},{"timestamp":1565184600,"date":"2019-08-07","index":5491,"close":41.26,"high":41.45,"low":40.8,"open":41.05,"volume":5484700},{"timestamp":1565271000,"date":"2019-08-08","index":5492,"close":41.9,"high":42.18,"low":41.75,"open":41.85,"volume":7795900}]},{"date":"2019-04-19","estimated":0.38,"reported":0.39,"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":"2019-01-22","estimated":0.63,"reported":0.63,"pre":[{"timestamp":1546612200,"date":"2019-01-04","index":5343,"close":34.97,"high":35.03,"low":34.21,"open":34.46,"volume":14178200},{"timestamp":1546871400,"date":"2019-01-07","index":5344,"close":35.23,"high":35.47,"low":34.97,"open":35.01,"volume":6850800},{"timestamp":1546957800,"date":"2019-01-08","index":5345,"close":34.94,"high":35.18,"low":34.64,"open":35.11,"volume":11462600},{"timestamp":1547044200,"date":"2019-01-09","index":5346,"close":35.61,"high":35.96,"low":35.33,"open":35.33,"volume":11770300},{"timestamp":1547130600,"date":"2019-01-10","index":5347,"close":36.42,"high":36.48,"low":35.4,"open":35.46,"volume":7894600},{"timestamp":1547217000,"date":"2019-01-11","index":5348,"close":36.61,"high":36.77,"low":36.24,"open":36.45,"volume":7232700},{"timestamp":1547476200,"date":"2019-01-14","index":5349,"close":35.76,"high":36.19,"low":35.72,"open":36.13,"volume":6146200},{"timestamp":1547562600,"date":"2019-01-15","index":5350,"close":36.04,"high":36.23,"low":35.8,"open":36.04,"volume":10165800},{"timestamp":1547649000,"date":"2019-01-16","index":5351,"close":35.64,"high":36.03,"low":35.64,"open":35.9,"volume":8727400},{"timestamp":1547735400,"date":"2019-01-17","index":5352,"close":36.29,"high":36.55,"low":34.83,"open":34.92,"volume":21916900},{"timestamp":1547821800,"date":"2019-01-18","index":5353,"close":36.84,"high":37.01,"low":36.16,"open":36.24,"volume":12905900}],"post":[{"timestamp":1548167400,"date":"2019-01-22","index":5354,"close":36.37,"high":36.76,"low":36.1,"open":36.5,"volume":13381700},{"timestamp":1548253800,"date":"2019-01-23","index":5355,"close":36.49,"high":36.74,"low":36.24,"open":36.53,"volume":13918600},{"timestamp":1548340200,"date":"2019-01-24","index":5356,"close":37.64,"high":37.64,"low":36.78,"open":36.88,"volume":14094100},{"timestamp":1548426600,"date":"2019-01-25","index":5357,"close":38.14,"high":38.26,"low":37.88,"open":38,"volume":16763700},{"timestamp":1548685800,"date":"2019-01-28","index":5358,"close":37.44,"high":37.66,"low":36.9,"open":36.92,"volume":14086500},{"timestamp":1548772200,"date":"2019-01-29","index":5359,"close":36.33,"high":37.29,"low":36.3,"open":37.29,"volume":10100800},{"timestamp":1548858600,"date":"2019-01-30","index":5360,"close":37.38,"high":37.45,"low":36.29,"open":36.81,"volume":9281600},{"timestamp":1548945000,"date":"2019-01-31","index":5361,"close":37.62,"high":38.1,"low":37.31,"open":37.31,"volume":7633400},{"timestamp":1549031400,"date":"2019-02-01","index":5362,"close":37.57,"high":37.87,"low":37.44,"open":37.75,"volume":6438300},{"timestamp":1549290600,"date":"2019-02-04","index":5363,"close":37.94,"high":38.01,"low":37.38,"open":37.5,"volume":7283800},{"timestamp":1549377000,"date":"2019-02-05","index":5364,"close":38.25,"high":38.27,"low":37.88,"open":37.92,"volume":7314000}]},{"date":"2018-10-18","estimated":0.56,"reported":0.56,"pre":[{"timestamp":1538573400,"date":"2018-10-03","index":5280,"close":43.96,"high":44.24,"low":43.57,"open":44.04,"volume":5631100},{"timestamp":1538659800,"date":"2018-10-04","index":5281,"close":42.43,"high":43.08,"low":41.97,"open":43.07,"volume":7885000},{"timestamp":1538746200,"date":"2018-10-05","index":5282,"close":41.63,"high":42.07,"low":41.17,"open":41.88,"volume":7921400},{"timestamp":1539005400,"date":"2018-10-08","index":5283,"close":40.96,"high":41.17,"low":40.4,"open":40.76,"volume":7761800},{"timestamp":1539091800,"date":"2018-10-09","index":5284,"close":40.9,"high":41.3,"low":40.58,"open":41,"volume":5678700},{"timestamp":1539178200,"date":"2018-10-10","index":5285,"close":39.35,"high":40.44,"low":39.35,"open":40.35,"volume":12853500},{"timestamp":1539264600,"date":"2018-10-11","index":5286,"close":38.94,"high":39.6,"low":38.33,"open":38.5,"volume":10209000},{"timestamp":1539351000,"date":"2018-10-12","index":5287,"close":39.66,"high":40.58,"low":39.19,"open":40.14,"volume":7578600},{"timestamp":1539610200,"date":"2018-10-15","index":5288,"close":38.75,"high":39.59,"low":38.72,"open":39.47,"volume":8209000},{"timestamp":1539696600,"date":"2018-10-16","index":5289,"close":40.01,"high":40.06,"low":39.4,"open":39.84,"volume":10748100},{"timestamp":1539783000,"date":"2018-10-17","index":5290,"close":39.57,"high":40.09,"low":39.18,"open":40,"volume":8173600}],"post":[{"timestamp":1539869400,"date":"2018-10-18","index":5291,"close":38.54,"high":39.95,"low":38.46,"open":39.8,"volume":9555600},{"timestamp":1539955800,"date":"2018-10-19","index":5292,"close":38.45,"high":39.32,"low":38.34,"open":39.16,"volume":11266200},{"timestamp":1540215000,"date":"2018-10-22","index":5293,"close":38.72,"high":39.23,"low":38.54,"open":39.19,"volume":8165700},{"timestamp":1540301400,"date":"2018-10-23","index":5294,"close":38,"high":38.18,"low":37.26,"open":37.42,"volume":12350000},{"timestamp":1540387800,"date":"2018-10-24","index":5295,"close":36.48,"high":37.56,"low":36.43,"open":37.56,"volume":13312400},{"timestamp":1540474200,"date":"2018-10-25","index":5296,"close":37.39,"high":37.55,"low":36.49,"open":36.78,"volume":9927300},{"timestamp":1540560600,"date":"2018-10-26","index":5297,"close":36.67,"high":37.29,"low":36.14,"open":36.55,"volume":11973200},{"timestamp":1540819800,"date":"2018-10-29","index":5298,"close":36.33,"high":37.41,"low":35.97,"open":37.17,"volume":8269300},{"timestamp":1540906200,"date":"2018-10-30","index":5299,"close":37.78,"high":37.8,"low":36.67,"open":36.84,"volume":12106400},{"timestamp":1540992600,"date":"2018-10-31","index":5300,"close":38.1,"high":38.99,"low":38.03,"open":38.69,"volume":12610900},{"timestamp":1541079000,"date":"2018-11-01","index":5301,"close":39.05,"high":39.08,"low":38.39,"open":38.78,"volume":14348600}]},{"date":"2018-07-20","estimated":0.47,"reported":0.47,"pre":[{"timestamp":1530797400,"date":"2018-07-05","index":5217,"close":36.59,"high":36.6,"low":36.24,"open":36.4,"volume":9230900},{"timestamp":1530883800,"date":"2018-07-06","index":5218,"close":37.27,"high":37.35,"low":36.76,"open":36.82,"volume":7251600},{"timestamp":1531143000,"date":"2018-07-09","index":5219,"close":37.83,"high":38.03,"low":37.57,"open":37.87,"volume":7124100},{"timestamp":1531229400,"date":"2018-07-10","index":5220,"close":37.93,"high":37.95,"low":37.47,"open":37.47,"volume":7211500},{"timestamp":1531315800,"date":"2018-07-11","index":5221,"close":36.97,"high":37.35,"low":36.9,"open":37.33,"volume":7316200},{"timestamp":1531402200,"date":"2018-07-12","index":5222,"close":37.31,"high":37.59,"low":37.2,"open":37.33,"volume":5275300},{"timestamp":1531488600,"date":"2018-07-13","index":5223,"close":37.77,"high":37.8,"low":37.48,"open":37.54,"volume":4947500},{"timestamp":1531747800,"date":"2018-07-16","index":5224,"close":37.79,"high":37.89,"low":37.65,"open":37.88,"volume":5399200},{"timestamp":1531834200,"date":"2018-07-17","index":5225,"close":38.04,"high":38.12,"low":37.35,"open":37.5,"volume":6238500},{"timestamp":1531920600,"date":"2018-07-18","index":5226,"close":38.41,"high":38.47,"low":37.88,"open":38.04,"volume":10532200},{"timestamp":1532007000,"date":"2018-07-19","index":5227,"close":39.81,"high":40.39,"low":38.62,"open":39.44,"volume":17762300}],"post":[{"timestamp":1532093400,"date":"2018-07-20","index":5228,"close":40.73,"high":40.85,"low":39.84,"open":39.99,"volume":14481000},{"timestamp":1532352600,"date":"2018-07-23","index":5229,"close":40.74,"high":40.98,"low":40.63,"open":40.82,"volume":6832800},{"timestamp":1532439000,"date":"2018-07-24","index":5230,"close":40.39,"high":41.21,"low":40.38,"open":41.1,"volume":7018300},{"timestamp":1532525400,"date":"2018-07-25","index":5231,"close":40.89,"high":40.9,"low":40.31,"open":40.53,"volume":7725700},{"timestamp":1532611800,"date":"2018-07-26","index":5232,"close":40.82,"high":40.94,"low":40.44,"open":40.7,"volume":8476600},{"timestamp":1532698200,"date":"2018-07-27","index":5233,"close":41.45,"high":41.92,"low":40.94,"open":40.94,"volume":9468500},{"timestamp":1532957400,"date":"2018-07-30","index":5234,"close":41.09,"high":41.52,"low":40.89,"open":41.45,"volume":5174300},{"timestamp":1533043800,"date":"2018-07-31","index":5235,"close":41.21,"high":41.58,"low":41.09,"open":41.26,"volume":4908300},{"timestamp":1533130200,"date":"2018-08-01","index":5236,"close":41.71,"high":41.73,"low":41.32,"open":41.44,"volume":6115000},{"timestamp":1533216600,"date":"2018-08-02","index":5237,"close":41.55,"high":41.65,"low":41,"open":41.1,"volume":4669300},{"timestamp":1533303000,"date":"2018-08-03","index":5238,"close":41.69,"high":41.95,"low":41.56,"open":41.64,"volume":4575200}]},{"date":"2018-04-19","estimated":0.6,"reported":0.59,"pre":[{"timestamp":1522848600,"date":"2018-04-04","index":5153,"close":43.94,"high":43.94,"low":42.35,"open":42.37,"volume":5497100},{"timestamp":1522935000,"date":"2018-04-05","index":5154,"close":43.32,"high":44.23,"low":43.14,"open":44.03,"volume":6115100},{"timestamp":1523021400,"date":"2018-04-06","index":5155,"close":42.42,"high":43.17,"low":42.26,"open":42.88,"volume":5133100},{"timestamp":1523280600,"date":"2018-04-09","index":5156,"close":43.07,"high":44.04,"low":42.91,"open":43.09,"volume":6696400},{"timestamp":1523367000,"date":"2018-04-10","index":5157,"close":43.58,"high":44.22,"low":43.03,"open":43.87,"volume":5682300},{"timestamp":1523453400,"date":"2018-04-11","index":5158,"close":43.38,"high":43.79,"low":43.25,"open":43.25,"volume":4788000},{"timestamp":1523539800,"date":"2018-04-12","index":5159,"close":43.85,"high":43.85,"low":43.05,"open":43.33,"volume":7574700},{"timestamp":1523626200,"date":"2018-04-13","index":5160,"close":42.65,"high":43.74,"low":42.56,"open":43.69,"volume":5749900},{"timestamp":1523885400,"date":"2018-04-16","index":5161,"close":42.87,"high":43.01,"low":42.68,"open":42.81,"volume":5206900},{"timestamp":1523971800,"date":"2018-04-17","index":5162,"close":42.31,"high":42.36,"low":41.77,"open":42.09,"volume":9831100},{"timestamp":1524058200,"date":"2018-04-18","index":5163,"close":41.92,"high":42.26,"low":41.21,"open":42.1,"volume":8947400}],"post":[{"timestamp":1524144600,"date":"2018-04-19","index":5164,"close":39.53,"high":40.08,"low":39.11,"open":39.93,"volume":27527000},{"timestamp":1524231000,"date":"2018-04-20","index":5165,"close":38.95,"high":39.54,"low":38.82,"open":39.37,"volume":15313300},{"timestamp":1524490200,"date":"2018-04-23","index":5166,"close":38.75,"high":39.08,"low":38.53,"open":38.96,"volume":11178300},{"timestamp":1524576600,"date":"2018-04-24","index":5167,"close":38.75,"high":39.21,"low":38.3,"open":39.04,"volume":13004000},{"timestamp":1524663000,"date":"2018-04-25","index":5168,"close":38.17,"high":38.49,"low":38.02,"open":38.36,"volume":12359200},{"timestamp":1524749400,"date":"2018-04-26","index":5169,"close":38.17,"high":38.56,"low":38.08,"open":38.08,"volume":7685800},{"timestamp":1524835800,"date":"2018-04-27","index":5170,"close":38.17,"high":38.74,"low":37.99,"open":38.74,"volume":8276100},{"timestamp":1525095000,"date":"2018-04-30","index":5171,"close":38.45,"high":38.84,"low":38.38,"open":38.69,"volume":7968000},{"timestamp":1525181400,"date":"2018-05-01","index":5172,"close":38.93,"high":38.94,"low":38.26,"open":38.34,"volume":5507000},{"timestamp":1525267800,"date":"2018-05-02","index":5173,"close":37.75,"high":38.6,"low":37.65,"open":38.6,"volume":11522200},{"timestamp":1525354200,"date":"2018-05-03","index":5174,"close":38.1,"high":38.19,"low":37.3,"open":37.55,"volume":7021400}]},{"date":"2018-01-18","estimated":0.62,"reported":0.64,"pre":[{"timestamp":1514903400,"date":"2018-01-02","index":5090,"close":41.02,"high":41.05,"low":40.42,"open":40.51,"volume":4984000},{"timestamp":1514989800,"date":"2018-01-03","index":5091,"close":41.71,"high":41.81,"low":41.44,"open":41.59,"volume":6963200},{"timestamp":1515076200,"date":"2018-01-04","index":5092,"close":41.49,"high":42,"low":41.45,"open":41.92,"volume":4876600},{"timestamp":1515162600,"date":"2018-01-05","index":5093,"close":42.46,"high":42.57,"low":41.79,"open":41.89,"volume":5330800},{"timestamp":1515421800,"date":"2018-01-08","index":5094,"close":42.44,"high":42.48,"low":42.19,"open":42.4,"volume":3538200},{"timestamp":1515508200,"date":"2018-01-09","index":5095,"close":42.18,"high":42.5,"low":42.13,"open":42.49,"volume":5729900},{"timestamp":1515594600,"date":"2018-01-10","index":5096,"close":41.3,"high":41.45,"low":40.72,"open":41.35,"volume":7102700},{"timestamp":1515681000,"date":"2018-01-11","index":5097,"close":41.03,"high":41.4,"low":40.95,"open":41.22,"volume":5701800},{"timestamp":1515767400,"date":"2018-01-12","index":5098,"close":41.19,"high":41.3,"low":40.76,"open":41.04,"volume":5028000},{"timestamp":1516113000,"date":"2018-01-16","index":5099,"close":42.23,"high":42.35,"low":41.81,"open":42.01,"volume":9081600},{"timestamp":1516199400,"date":"2018-01-17","index":5100,"close":43.13,"high":43.27,"low":42.5,"open":42.66,"volume":7117700}],"post":[{"timestamp":1516285800,"date":"2018-01-18","index":5101,"close":44.57,"high":44.85,"low":43.5,"open":43.86,"volume":11866200},{"timestamp":1516372200,"date":"2018-01-19","index":5102,"close":44.67,"high":45.54,"low":44.58,"open":45.07,"volume":6543700},{"timestamp":1516631400,"date":"2018-01-22","index":5103,"close":46.38,"high":46.4,"low":45.94,"open":46,"volume":8335800},{"timestamp":1516717800,"date":"2018-01-23","index":5104,"close":46.28,"high":46.57,"low":46.06,"open":46.48,"volume":5659600},{"timestamp":1516804200,"date":"2018-01-24","index":5105,"close":45.33,"high":45.67,"low":45.25,"open":45.64,"volume":7400600},{"timestamp":1516890600,"date":"2018-01-25","index":5106,"close":45.1,"high":45.78,"low":45.04,"open":45.71,"volume":7655700},{"timestamp":1516977000,"date":"2018-01-26","index":5107,"close":45.72,"high":45.74,"low":45.03,"open":45.5,"volume":7057300},{"timestamp":1517236200,"date":"2018-01-29","index":5108,"close":45.4,"high":45.69,"low":45.2,"open":45.47,"volume":11604400},{"timestamp":1517322600,"date":"2018-01-30","index":5109,"close":44.88,"high":45.03,"low":44.4,"open":44.57,"volume":10224600},{"timestamp":1517409000,"date":"2018-01-31","index":5110,"close":45.31,"high":45.8,"low":45.12,"open":45.43,"volume":6333300},{"timestamp":1517495400,"date":"2018-02-01","index":5111,"close":45.45,"high":45.93,"low":45.3,"open":45.33,"volume":6706500}]},{"date":"2017-10-19","estimated":0.57,"reported":0.57,"pre":[{"timestamp":1507123800,"date":"2017-10-04","index":5029,"close":38.27,"high":38.34,"low":38.13,"open":38.25,"volume":2717200},{"timestamp":1507210200,"date":"2017-10-05","index":5030,"close":38.46,"high":38.85,"low":38.39,"open":38.66,"volume":4456400},{"timestamp":1507296600,"date":"2017-10-06","index":5031,"close":38.46,"high":38.48,"low":38.21,"open":38.41,"volume":3086100},{"timestamp":1507555800,"date":"2017-10-09","index":5032,"close":38.77,"high":38.81,"low":38.5,"open":38.6,"volume":1963500},{"timestamp":1507642200,"date":"2017-10-10","index":5033,"close":38.97,"high":39.16,"low":38.82,"open":39.11,"volume":4112000},{"timestamp":1507728600,"date":"2017-10-11","index":5034,"close":40.35,"high":40.39,"low":39.68,"open":39.8,"volume":9015400},{"timestamp":1507815000,"date":"2017-10-12","index":5035,"close":40.44,"high":40.66,"low":40.32,"open":40.49,"volume":5524100},{"timestamp":1507901400,"date":"2017-10-13","index":5036,"close":40.82,"high":40.86,"low":40.63,"open":40.7,"volume":3913100},{"timestamp":1508160600,"date":"2017-10-16","index":5037,"close":40.89,"high":40.92,"low":40.65,"open":40.88,"volume":2707000},{"timestamp":1508247000,"date":"2017-10-17","index":5038,"close":41.25,"high":41.25,"low":40.54,"open":40.83,"volume":7582200},{"timestamp":1508333400,"date":"2017-10-18","index":5039,"close":41.5,"high":41.72,"low":40.93,"open":41.4,"volume":6653200}],"post":[{"timestamp":1508419800,"date":"2017-10-19","index":5040,"close":41.07,"high":41.29,"low":40.5,"open":41.02,"volume":5710500},{"timestamp":1508506200,"date":"2017-10-20","index":5041,"close":41.12,"high":41.12,"low":40.83,"open":41.02,"volume":5251600},{"timestamp":1508765400,"date":"2017-10-23","index":5042,"close":41.21,"high":41.48,"low":41.11,"open":41.37,"volume":5092400},{"timestamp":1508851800,"date":"2017-10-24","index":5043,"close":41.32,"high":41.38,"low":40.97,"open":41.26,"volume":4251600},{"timestamp":1508938200,"date":"2017-10-25","index":5044,"close":41.16,"high":41.41,"low":40.7,"open":41.3,"volume":3360000},{"timestamp":1509024600,"date":"2017-10-26","index":5045,"close":41.2,"high":41.34,"low":41.07,"open":41.18,"volume":3651500},{"timestamp":1509111000,"date":"2017-10-27","index":5046,"close":42.15,"high":42.18,"low":41.42,"open":41.48,"volume":4822800},{"timestamp":1509370200,"date":"2017-10-30","index":5047,"close":42.13,"high":42.66,"low":42.08,"open":42.36,"volume":5200800},{"timestamp":1509456600,"date":"2017-10-31","index":5048,"close":42.33,"high":42.52,"low":42.1,"open":42.18,"volume":3704500},{"timestamp":1509543000,"date":"2017-11-01","index":5049,"close":42.1,"high":42.5,"low":41.86,"open":42.48,"volume":4235700},{"timestamp":1509629400,"date":"2017-11-02","index":5050,"close":42.15,"high":42.24,"low":41.95,"open":42.09,"volume":3255800}]},{"date":"2017-08-14","estimated":0.42,"reported":0.43,"pre":[{"timestamp":1501248600,"date":"2017-07-28","index":4982,"close":35.86,"high":36.07,"low":35.7,"open":36.05,"volume":3678400},{"timestamp":1501507800,"date":"2017-07-31","index":4983,"close":35.96,"high":36.4,"low":35.85,"open":36.03,"volume":7757600},{"timestamp":1501594200,"date":"2017-08-01","index":4984,"close":35.84,"high":35.99,"low":35.71,"open":35.95,"volume":5437300},{"timestamp":1501680600,"date":"2017-08-02","index":4985,"close":36.07,"high":36.47,"low":35.86,"open":36.4,"volume":6064600},{"timestamp":1501767000,"date":"2017-08-03","index":4986,"close":35.79,"high":36.11,"low":35.65,"open":36.11,"volume":3919800},{"timestamp":1501853400,"date":"2017-08-04","index":4987,"close":36.03,"high":36.08,"low":35.76,"open":35.93,"volume":4071400},{"timestamp":1502112600,"date":"2017-08-07","index":4988,"close":36.79,"high":36.82,"low":36.26,"open":36.26,"volume":4860200},{"timestamp":1502199000,"date":"2017-08-08","index":4989,"close":36.7,"high":36.96,"low":36.64,"open":36.71,"volume":3301200},{"timestamp":1502285400,"date":"2017-08-09","index":4990,"close":36.46,"high":36.47,"low":36.03,"open":36.2,"volume":3153700},{"timestamp":1502371800,"date":"2017-08-10","index":4991,"close":35.34,"high":36.03,"low":35.34,"open":36,"volume":5605400},{"timestamp":1502458200,"date":"2017-08-11","index":4992,"close":36.14,"high":36.2,"low":35.43,"open":35.52,"volume":4291100}],"post":[{"timestamp":1502717400,"date":"2017-08-14","index":4993,"close":36.05,"high":36.1,"low":35.85,"open":36.03,"volume":3875600},{"timestamp":1502803800,"date":"2017-08-15","index":4994,"close":36.42,"high":36.49,"low":36.09,"open":36.19,"volume":3820400},{"timestamp":1502890200,"date":"2017-08-16","index":4995,"close":36.34,"high":36.44,"low":36.14,"open":36.2,"volume":3232000},{"timestamp":1502976600,"date":"2017-08-17","index":4996,"close":35.79,"high":36.34,"low":35.77,"open":36.3,"volume":3324000},{"timestamp":1503063000,"date":"2017-08-18","index":4997,"close":35.86,"high":36.1,"low":35.61,"open":36,"volume":3692800},{"timestamp":1503322200,"date":"2017-08-21","index":4998,"close":35.98,"high":36.01,"low":35.63,"open":35.91,"volume":3588100},{"timestamp":1503408600,"date":"2017-08-22","index":4999,"close":36.52,"high":36.67,"low":36.34,"open":36.47,"volume":3202300},{"timestamp":1503495000,"date":"2017-08-23","index":5000,"close":36.58,"high":36.6,"low":36.37,"open":36.47,"volume":2956400},{"timestamp":1503581400,"date":"2017-08-24","index":5001,"close":36.83,"high":36.93,"low":36.58,"open":36.78,"volume":4544500},{"timestamp":1503667800,"date":"2017-08-25","index":5002,"close":36.85,"high":37.06,"low":36.75,"open":36.93,"volume":2975200},{"timestamp":1503927000,"date":"2017-08-28","index":5003,"close":36.77,"high":36.87,"low":36.57,"open":36.59,"volume":2199900}]},{"date":"2017-04-13","estimated":0.54,"reported":0.54,"pre":[{"timestamp":1490794200,"date":"2017-03-29","index":4898,"close":32.93,"high":32.97,"low":32.77,"open":32.95,"volume":4083900},{"timestamp":1490880600,"date":"2017-03-30","index":4899,"close":33.07,"high":33.15,"low":32.78,"open":32.84,"volume":3890600},{"timestamp":1490967000,"date":"2017-03-31","index":4900,"close":32.84,"high":32.94,"low":32.57,"open":32.7,"volume":4853500},{"timestamp":1491226200,"date":"2017-04-03","index":4901,"close":32.89,"high":33,"low":32.71,"open":32.94,"volume":4283100},{"timestamp":1491312600,"date":"2017-04-04","index":4902,"close":32.86,"high":32.95,"low":32.77,"open":32.8,"volume":3756600},{"timestamp":1491399000,"date":"2017-04-05","index":4903,"close":32.9,"high":33.33,"low":32.87,"open":33.06,"volume":5112900},{"timestamp":1491485400,"date":"2017-04-06","index":4904,"close":32.86,"high":32.94,"low":32.73,"open":32.88,"volume":3990800},{"timestamp":1491571800,"date":"2017-04-07","index":4905,"close":32.87,"high":33.04,"low":32.77,"open":32.86,"volume":3366300},{"timestamp":1491831000,"date":"2017-04-10","index":4906,"close":32.52,"high":32.87,"low":32.42,"open":32.87,"volume":4937100},{"timestamp":1491917400,"date":"2017-04-11","index":4907,"close":32.4,"high":32.69,"low":31.98,"open":32.69,"volume":6293800},{"timestamp":1492003800,"date":"2017-04-12","index":4908,"close":32.28,"high":32.64,"low":32.02,"open":32.47,"volume":6136500}],"post":[{"timestamp":1492090200,"date":"2017-04-13","index":4909,"close":31.83,"high":32.45,"low":31.82,"open":32.1,"volume":8781700},{"timestamp":1492435800,"date":"2017-04-17","index":4910,"close":32.03,"high":32.07,"low":31.77,"open":32.04,"volume":6918900},{"timestamp":1492522200,"date":"2017-04-18","index":4911,"close":31.79,"high":31.86,"low":31.63,"open":31.76,"volume":5468600},{"timestamp":1492608600,"date":"2017-04-19","index":4912,"close":31.61,"high":31.95,"low":31.49,"open":31.92,"volume":4739200},{"timestamp":1492695000,"date":"2017-04-20","index":4913,"close":31.79,"high":31.87,"low":31.64,"open":31.77,"volume":4237700},{"timestamp":1492781400,"date":"2017-04-21","index":4914,"close":32.08,"high":32.14,"low":31.95,"open":32.09,"volume":4530400},{"timestamp":1493040600,"date":"2017-04-24","index":4915,"close":32.7,"high":32.8,"low":32.49,"open":32.58,"volume":5717000},{"timestamp":1493127000,"date":"2017-04-25","index":4916,"close":33.07,"high":33.18,"low":32.75,"open":32.76,"volume":5614300},{"timestamp":1493213400,"date":"2017-04-26","index":4917,"close":33,"high":33.11,"low":32.82,"open":33.06,"volume":6027700},{"timestamp":1493299800,"date":"2017-04-27","index":4918,"close":33.02,"high":33.3,"low":33.01,"open":33.11,"volume":5625600},{"timestamp":1493386200,"date":"2017-04-28","index":4919,"close":33.07,"high":33.25,"low":33.04,"open":33.15,"volume":5250500}]},{"date":"2017-01-12","estimated":0.59,"reported":0.61,"pre":[{"timestamp":1482849000,"date":"2016-12-27","index":4835,"close":29.1,"high":29.23,"low":29,"open":29,"volume":3083000},{"timestamp":1482935400,"date":"2016-12-28","index":4836,"close":29.12,"high":29.32,"low":29.04,"open":29.26,"volume":3663300},{"timestamp":1483021800,"date":"2016-12-29","index":4837,"close":29.13,"high":29.16,"low":28.81,"open":28.99,"volume":5323900},{"timestamp":1483108200,"date":"2016-12-30","index":4838,"close":28.75,"high":29.23,"low":28.62,"open":29.2,"volume":4862800},{"timestamp":1483453800,"date":"2017-01-03","index":4839,"close":29.31,"high":29.51,"low":29.06,"open":29.25,"volume":6280300},{"timestamp":1483540200,"date":"2017-01-04","index":4840,"close":29.3,"high":29.46,"low":29.2,"open":29.39,"volume":4391800},{"timestamp":1483626600,"date":"2017-01-05","index":4841,"close":29.8,"high":29.91,"low":29.52,"open":29.53,"volume":4775700},{"timestamp":1483713000,"date":"2017-01-06","index":4842,"close":29.63,"high":29.85,"low":29.46,"open":29.74,"volume":4878700},{"timestamp":1483972200,"date":"2017-01-09","index":4843,"close":30.04,"high":30.14,"low":29.72,"open":29.79,"volume":8371700},{"timestamp":1484058600,"date":"2017-01-10","index":4844,"close":30.07,"high":30.3,"low":29.9,"open":30.04,"volume":7582000},{"timestamp":1484145000,"date":"2017-01-11","index":4845,"close":30.17,"high":30.2,"low":29.72,"open":29.78,"volume":7467300}],"post":[{"timestamp":1484231400,"date":"2017-01-12","index":4846,"close":29.29,"high":29.86,"low":28.98,"open":29.32,"volume":13032200},{"timestamp":1484317800,"date":"2017-01-13","index":4847,"close":29.44,"high":29.65,"low":29.22,"open":29.5,"volume":9811100},{"timestamp":1484663400,"date":"2017-01-17","index":4848,"close":29.62,"high":29.65,"low":29.46,"open":29.61,"volume":7679800},{"timestamp":1484749800,"date":"2017-01-18","index":4849,"close":29.49,"high":29.68,"low":29.44,"open":29.55,"volume":7692800},{"timestamp":1484836200,"date":"2017-01-19","index":4850,"close":29.63,"high":29.69,"low":29.39,"open":29.49,"volume":8493200},{"timestamp":1484922600,"date":"2017-01-20","index":4851,"close":30.07,"high":30.26,"low":29.57,"open":29.62,"volume":7399400},{"timestamp":1485181800,"date":"2017-01-23","index":4852,"close":30.33,"high":30.49,"low":30.21,"open":30.31,"volume":6959800},{"timestamp":1485268200,"date":"2017-01-24","index":4853,"close":30.82,"high":30.9,"low":30.51,"open":30.53,"volume":7213600},{"timestamp":1485354600,"date":"2017-01-25","index":4854,"close":31.31,"high":31.33,"low":30.94,"open":31.1,"volume":8025800},{"timestamp":1485441000,"date":"2017-01-26","index":4855,"close":31.11,"high":31.45,"low":31.01,"open":31.26,"volume":8308700},{"timestamp":1485527400,"date":"2017-01-27","index":4856,"close":31.25,"high":31.35,"low":31,"open":31.17,"volume":5982200}]},{"date":"2016-10-13","estimated":0.57,"reported":0.59,"pre":[{"timestamp":1475069400,"date":"2016-09-28","index":4773,"close":30.33,"high":30.5,"low":30.13,"open":30.47,"volume":4125100},{"timestamp":1475155800,"date":"2016-09-29","index":4774,"close":30.4,"high":30.65,"low":30.17,"open":30.31,"volume":5985800},{"timestamp":1475242200,"date":"2016-09-30","index":4775,"close":30.59,"high":30.68,"low":30.23,"open":30.29,"volume":5725700},{"timestamp":1475501400,"date":"2016-10-03","index":4776,"close":30.72,"high":30.81,"low":30.57,"open":30.64,"volume":4198500},{"timestamp":1475587800,"date":"2016-10-04","index":4777,"close":30.39,"high":30.92,"low":30.36,"open":30.82,"volume":5104800},{"timestamp":1475674200,"date":"2016-10-05","index":4778,"close":30.53,"high":30.71,"low":30.5,"open":30.67,"volume":6205000},{"timestamp":1475760600,"date":"2016-10-06","index":4779,"close":30.77,"high":30.81,"low":30.38,"open":30.7,"volume":4099900},{"timestamp":1475847000,"date":"2016-10-07","index":4780,"close":31.18,"high":31.21,"low":30.65,"open":30.88,"volume":5753400},{"timestamp":1476106200,"date":"2016-10-10","index":4781,"close":31.28,"high":31.48,"low":31.16,"open":31.19,"volume":7810500},{"timestamp":1476192600,"date":"2016-10-11","index":4782,"close":30.73,"high":30.99,"low":30.51,"open":30.99,"volume":10157600},{"timestamp":1476279000,"date":"2016-10-12","index":4783,"close":31.35,"high":31.41,"low":30.7,"open":30.9,"volume":9587000}],"post":[{"timestamp":1476365400,"date":"2016-10-13","index":4784,"close":30.53,"high":30.93,"low":29.52,"open":30.93,"volume":17323000},{"timestamp":1476451800,"date":"2016-10-14","index":4785,"close":30.66,"high":31.27,"low":30.57,"open":31.06,"volume":9822900},{"timestamp":1476711000,"date":"2016-10-17","index":4786,"close":30.57,"high":30.76,"low":30.38,"open":30.52,"volume":7598400},{"timestamp":1476797400,"date":"2016-10-18","index":4787,"close":30.86,"high":30.98,"low":30.69,"open":30.91,"volume":5487500},{"timestamp":1476883800,"date":"2016-10-19","index":4788,"close":30.98,"high":31.04,"low":30.66,"open":30.95,"volume":6733000},{"timestamp":1476970200,"date":"2016-10-20","index":4789,"close":31.06,"high":31.15,"low":30.8,"open":30.93,"volume":7329800},{"timestamp":1477056600,"date":"2016-10-21","index":4790,"close":31.08,"high":31.14,"low":30.76,"open":30.92,"volume":3817100},{"timestamp":1477315800,"date":"2016-10-24","index":4791,"close":31.41,"high":31.41,"low":31.08,"open":31.14,"volume":3768900},{"timestamp":1477402200,"date":"2016-10-25","index":4792,"close":31.55,"high":31.62,"low":31.38,"open":31.4,"volume":3214700},{"timestamp":1477488600,"date":"2016-10-26","index":4793,"close":31.21,"high":31.43,"low":31.07,"open":31.19,"volume":4121500},{"timestamp":1477575000,"date":"2016-10-27","index":4794,"close":30.77,"high":31.26,"low":30.75,"open":31.23,"volume":6243200}]},{"date":"2016-07-14","estimated":0.41,"reported":0.43,"pre":[{"timestamp":1467120600,"date":"2016-06-28","index":4709,"close":25.26,"high":25.37,"low":25.09,"open":25.22,"volume":14428100},{"timestamp":1467207000,"date":"2016-06-29","index":4710,"close":25.8,"high":25.97,"low":25.67,"open":25.68,"volume":8758600},{"timestamp":1467293400,"date":"2016-06-30","index":4711,"close":26.23,"high":26.42,"low":25.83,"open":26.07,"volume":9765900},{"timestamp":1467379800,"date":"2016-07-01","index":4712,"close":26.53,"high":26.65,"low":26.49,"open":26.63,"volume":5939300},{"timestamp":1467725400,"date":"2016-07-05","index":4713,"close":26.26,"high":26.3,"low":26.12,"open":26.16,"volume":5678400},{"timestamp":1467811800,"date":"2016-07-06","index":4714,"close":26.15,"high":26.2,"low":25.75,"open":25.8,"volume":6062900},{"timestamp":1467898200,"date":"2016-07-07","index":4715,"close":26.31,"high":26.53,"low":26.24,"open":26.25,"volume":5327900},{"timestamp":1467984600,"date":"2016-07-08","index":4716,"close":26.73,"high":26.8,"low":26.41,"open":26.5,"volume":5780600},{"timestamp":1468243800,"date":"2016-07-11","index":4717,"close":27.2,"high":27.37,"low":27.13,"open":27.16,"volume":6051600},{"timestamp":1468330200,"date":"2016-07-12","index":4718,"close":26.97,"high":27.29,"low":26.84,"open":27.2,"volume":8538700},{"timestamp":1468416600,"date":"2016-07-13","index":4719,"close":26.89,"high":27.01,"low":26.76,"open":26.92,"volume":10553300}],"post":[{"timestamp":1468503000,"date":"2016-07-14","index":4720,"close":27.11,"high":27.23,"low":26.64,"open":27,"volume":12145100},{"timestamp":1468589400,"date":"2016-07-15","index":4721,"close":27.01,"high":27.26,"low":26.97,"open":27.19,"volume":5996500},{"timestamp":1468848600,"date":"2016-07-18","index":4722,"close":27.64,"high":27.65,"low":27.15,"open":27.31,"volume":7767300},{"timestamp":1468935000,"date":"2016-07-19","index":4723,"close":27.27,"high":27.52,"low":27.19,"open":27.38,"volume":4997300},{"timestamp":1469021400,"date":"2016-07-20","index":4724,"close":27.55,"high":27.59,"low":27.28,"open":27.4,"volume":5805100},{"timestamp":1469107800,"date":"2016-07-21","index":4725,"close":27.48,"high":27.82,"low":27.42,"open":27.67,"volume":6369300},{"timestamp":1469194200,"date":"2016-07-22","index":4726,"close":27.74,"high":27.79,"low":27.48,"open":27.53,"volume":5116800},{"timestamp":1469453400,"date":"2016-07-25","index":4727,"close":27.86,"high":27.92,"low":27.49,"open":27.49,"volume":7799700},{"timestamp":1469539800,"date":"2016-07-26","index":4728,"close":28.33,"high":28.41,"low":27.96,"open":27.97,"volume":10178800},{"timestamp":1469626200,"date":"2016-07-27","index":4729,"close":28.1,"high":28.49,"low":27.94,"open":28.49,"volume":7057700},{"timestamp":1469712600,"date":"2016-07-28","index":4730,"close":28.14,"high":28.39,"low":28,"open":28.29,"volume":4746300}]},{"date":"2016-04-19","estimated":0.38,"reported":0.38,"pre":[{"timestamp":1459776600,"date":"2016-04-04","index":4649,"close":25.85,"high":26.13,"low":25.81,"open":26.13,"volume":4302700},{"timestamp":1459863000,"date":"2016-04-05","index":4650,"close":25.51,"high":25.63,"low":25.24,"open":25.51,"volume":8612600},{"timestamp":1459949400,"date":"2016-04-06","index":4651,"close":25.62,"high":25.74,"low":25.02,"open":25.15,"volume":8333100},{"timestamp":1460035800,"date":"2016-04-07","index":4652,"close":25.37,"high":25.52,"low":25.25,"open":25.49,"volume":7774400},{"timestamp":1460122200,"date":"2016-04-08","index":4653,"close":25.28,"high":25.81,"low":25.21,"open":25.75,"volume":8214600},{"timestamp":1460381400,"date":"2016-04-11","index":4654,"close":25.51,"high":25.84,"low":25.5,"open":25.7,"volume":5406300},{"timestamp":1460467800,"date":"2016-04-12","index":4655,"close":25.57,"high":25.72,"low":25.31,"open":25.7,"volume":4766900},{"timestamp":1460554200,"date":"2016-04-13","index":4656,"close":26.17,"high":26.21,"low":25.78,"open":25.95,"volume":9082700},{"timestamp":1460640600,"date":"2016-04-14","index":4657,"close":25.3,"high":25.53,"low":25.09,"open":25.3,"volume":13870800},{"timestamp":1460727000,"date":"2016-04-15","index":4658,"close":25.46,"high":25.58,"low":25.37,"open":25.51,"volume":8019100},{"timestamp":1460986200,"date":"2016-04-18","index":4659,"close":25.5,"high":25.68,"low":25.32,"open":25.38,"volume":6507600}],"post":[{"timestamp":1461072600,"date":"2016-04-19","index":4660,"close":25.16,"high":25.67,"low":25.15,"open":25.52,"volume":9378700},{"timestamp":1461159000,"date":"2016-04-20","index":4661,"close":25.12,"high":25.25,"low":24.74,"open":24.93,"volume":9391300},{"timestamp":1461245400,"date":"2016-04-21","index":4662,"close":25.16,"high":25.35,"low":25,"open":25.3,"volume":6044400},{"timestamp":1461331800,"date":"2016-04-22","index":4663,"close":25.07,"high":25.31,"low":24.95,"open":25.18,"volume":6447400},{"timestamp":1461591000,"date":"2016-04-25","index":4664,"close":25.01,"high":25.33,"low":24.95,"open":25.15,"volume":7772500},{"timestamp":1461677400,"date":"2016-04-26","index":4665,"close":25.01,"high":25.35,"low":24.98,"open":25.2,"volume":9920000},{"timestamp":1461763800,"date":"2016-04-27","index":4666,"close":25.25,"high":25.34,"low":24.82,"open":24.9,"volume":7302200},{"timestamp":1461850200,"date":"2016-04-28","index":4667,"close":24.16,"high":24.88,"low":24.07,"open":24.65,"volume":12170200},{"timestamp":1461936600,"date":"2016-04-29","index":4668,"close":23.59,"high":24.01,"low":23.42,"open":24,"volume":14955900},{"timestamp":1462195800,"date":"2016-05-02","index":4669,"close":23.69,"high":23.75,"low":23.46,"open":23.58,"volume":6112100},{"timestamp":1462282200,"date":"2016-05-03","index":4670,"close":23.32,"high":23.45,"low":23.16,"open":23.35,"volume":9323900}]},{"date":"2016-01-14","estimated":0.4,"reported":0.43,"pre":[{"timestamp":1451399400,"date":"2015-12-29","index":4584,"close":23.08,"high":23.23,"low":22.98,"open":23.07,"volume":4136700},{"timestamp":1451485800,"date":"2015-12-30","index":4585,"close":22.88,"high":23.09,"low":22.84,"open":23.05,"volume":2574100},{"timestamp":1451572200,"date":"2015-12-31","index":4586,"close":22.75,"high":23,"low":22.57,"open":22.86,"volume":3898300},{"timestamp":1451917800,"date":"2016-01-04","index":4587,"close":22.09,"high":22.3,"low":21.86,"open":22.24,"volume":9145100},{"timestamp":1452004200,"date":"2016-01-05","index":4588,"close":21.95,"high":22.42,"low":21.95,"open":22.18,"volume":7642100},{"timestamp":1452090600,"date":"2016-01-06","index":4589,"close":21.34,"high":21.71,"low":21.26,"open":21.66,"volume":8063200},{"timestamp":1452177000,"date":"2016-01-07","index":4590,"close":21.1,"high":21.38,"low":20.82,"open":20.88,"volume":11242800},{"timestamp":1452263400,"date":"2016-01-08","index":4591,"close":20.81,"high":21.4,"low":20.77,"open":21.27,"volume":9290700},{"timestamp":1452522600,"date":"2016-01-11","index":4592,"close":20.93,"high":21.25,"low":20.7,"open":21.17,"volume":9771200},{"timestamp":1452609000,"date":"2016-01-12","index":4593,"close":20.75,"high":21.24,"low":20.51,"open":21.23,"volume":11629400},{"timestamp":1452695400,"date":"2016-01-13","index":4594,"close":20.48,"high":21.07,"low":20.45,"open":20.9,"volume":12858400}],"post":[{"timestamp":1452781800,"date":"2016-01-14","index":4595,"close":21.82,"high":21.87,"low":20.7,"open":20.73,"volume":18687600},{"timestamp":1452868200,"date":"2016-01-15","index":4596,"close":21.1,"high":21.28,"low":20.56,"open":20.56,"volume":12066200},{"timestamp":1453213800,"date":"2016-01-19","index":4597,"close":21.66,"high":21.8,"low":21.23,"open":21.63,"volume":14807000},{"timestamp":1453300200,"date":"2016-01-20","index":4598,"close":21.09,"high":21.21,"low":20.74,"open":20.84,"volume":10815300},{"timestamp":1453386600,"date":"2016-01-21","index":4599,"close":21.33,"high":21.47,"low":20.85,"open":21.15,"volume":9105000},{"timestamp":1453473000,"date":"2016-01-22","index":4600,"close":21.93,"high":21.95,"low":21.62,"open":21.76,"volume":8369200},{"timestamp":1453732200,"date":"2016-01-25","index":4601,"close":21.79,"high":22.07,"low":21.7,"open":21.71,"volume":8463700},{"timestamp":1453818600,"date":"2016-01-26","index":4602,"close":21.59,"high":21.86,"low":21.5,"open":21.78,"volume":7709700},{"timestamp":1453905000,"date":"2016-01-27","index":4603,"close":21.68,"high":22,"low":21.61,"open":21.72,"volume":6432800},{"timestamp":1453991400,"date":"2016-01-28","index":4604,"close":21.63,"high":21.87,"low":21.48,"open":21.78,"volume":7169000},{"timestamp":1454077800,"date":"2016-01-29","index":4605,"close":22.35,"high":22.4,"low":21.87,"open":21.87,"volume":9010200}]},{"date":"2015-10-16","estimated":0.45,"reported":0.46,"pre":[{"timestamp":1443706200,"date":"2015-10-01","index":4523,"close":20.86,"high":21,"low":20.6,"open":20.95,"volume":14508200},{"timestamp":1443792600,"date":"2015-10-02","index":4524,"close":20.76,"high":20.77,"low":20.21,"open":20.21,"volume":15271100},{"timestamp":1444051800,"date":"2015-10-05","index":4525,"close":21.4,"high":21.44,"low":20.79,"open":21.06,"volume":10938100},{"timestamp":1444138200,"date":"2015-10-06","index":4526,"close":21.23,"high":21.36,"low":20.96,"open":21.06,"volume":10577700},{"timestamp":1444224600,"date":"2015-10-07","index":4527,"close":21.93,"high":22.1,"low":21.63,"open":21.68,"volume":13647100},{"timestamp":1444311000,"date":"2015-10-08","index":4528,"close":22.25,"high":22.27,"low":21.67,"open":21.78,"volume":10343500},{"timestamp":1444397400,"date":"2015-10-09","index":4529,"close":21.95,"high":22.43,"low":21.91,"open":22.31,"volume":11648800},{"timestamp":1444656600,"date":"2015-10-12","index":4530,"close":22.09,"high":22.2,"low":22.01,"open":22.07,"volume":6779500},{"timestamp":1444743000,"date":"2015-10-13","index":4531,"close":21.94,"high":22.03,"low":21.68,"open":21.82,"volume":12740800},{"timestamp":1444829400,"date":"2015-10-14","index":4532,"close":22.34,"high":22.53,"low":21.66,"open":21.78,"volume":22801100},{"timestamp":1444915800,"date":"2015-10-15","index":4533,"close":21.95,"high":22.79,"low":21.79,"open":22.55,"volume":17867300}],"post":[{"timestamp":1445002200,"date":"2015-10-16","index":4534,"close":22.16,"high":22.22,"low":21.99,"open":22.01,"volume":9598700},{"timestamp":1445261400,"date":"2015-10-19","index":4535,"close":22.23,"high":22.3,"low":21.96,"open":22.08,"volume":8940900},{"timestamp":1445347800,"date":"2015-10-20","index":4536,"close":22.31,"high":22.42,"low":22.17,"open":22.2,"volume":6718400},{"timestamp":1445434200,"date":"2015-10-21","index":4537,"close":22.22,"high":22.45,"low":22.14,"open":22.33,"volume":8154300},{"timestamp":1445520600,"date":"2015-10-22","index":4538,"close":22.51,"high":22.62,"low":22.32,"open":22.39,"volume":8214500},{"timestamp":1445607000,"date":"2015-10-23","index":4539,"close":22.47,"high":22.75,"low":22.4,"open":22.75,"volume":11854100},{"timestamp":1445866200,"date":"2015-10-26","index":4540,"close":22.16,"high":22.52,"low":21.93,"open":22.47,"volume":12350400},{"timestamp":1445952600,"date":"2015-10-27","index":4541,"close":22.2,"high":22.3,"low":21.88,"open":22.06,"volume":6885400},{"timestamp":1446039000,"date":"2015-10-28","index":4542,"close":22.08,"high":22.27,"low":21.87,"open":22.07,"volume":9913700},{"timestamp":1446125400,"date":"2015-10-29","index":4543,"close":21.82,"high":21.82,"low":21.52,"open":21.81,"volume":7939100},{"timestamp":1446211800,"date":"2015-10-30","index":4544,"close":21.96,"high":22.07,"low":21.65,"open":21.84,"volume":8791800}]},{"date":"2015-08-11","estimated":0.47,"reported":0.5,"pre":[{"timestamp":1438003800,"date":"2015-07-27","index":4476,"close":21.63,"high":21.69,"low":21.33,"open":21.57,"volume":10167100},{"timestamp":1438090200,"date":"2015-07-28","index":4477,"close":21.88,"high":21.99,"low":21.6,"open":21.71,"volume":13102700},{"timestamp":1438176600,"date":"2015-07-29","index":4478,"close":22.11,"high":22.27,"low":21.74,"open":21.82,"volume":12780100},{"timestamp":1438263000,"date":"2015-07-30","index":4479,"close":22.7,"high":22.78,"low":22.19,"open":22.23,"volume":17400600},{"timestamp":1438349400,"date":"2015-07-31","index":4480,"close":22.11,"high":22.61,"low":22.03,"open":22.55,"volume":16313800},{"timestamp":1438608600,"date":"2015-08-03","index":4481,"close":21.72,"high":21.9,"low":21.52,"open":21.9,"volume":11945800},{"timestamp":1438695000,"date":"2015-08-04","index":4482,"close":21.45,"high":21.92,"low":21.34,"open":21.83,"volume":13832400},{"timestamp":1438781400,"date":"2015-08-05","index":4483,"close":21.61,"high":21.87,"low":21.52,"open":21.55,"volume":7506500},{"timestamp":1438867800,"date":"2015-08-06","index":4484,"close":21.28,"high":21.55,"low":21.01,"open":21.42,"volume":12945100},{"timestamp":1438954200,"date":"2015-08-07","index":4485,"close":21.03,"high":21.41,"low":20.99,"open":21.26,"volume":16644500},{"timestamp":1439213400,"date":"2015-08-10","index":4486,"close":21.61,"high":21.89,"low":20.92,"open":21.12,"volume":25398700}],"post":[{"timestamp":1439299800,"date":"2015-08-11","index":4487,"close":20.83,"high":21.1,"low":20.55,"open":21,"volume":18685200},{"timestamp":1439386200,"date":"2015-08-12","index":4488,"close":20.75,"high":20.78,"low":20.18,"open":20.53,"volume":20957100},{"timestamp":1439472600,"date":"2015-08-13","index":4489,"close":20.54,"high":20.69,"low":20.41,"open":20.55,"volume":7873400},{"timestamp":1439559000,"date":"2015-08-14","index":4490,"close":20.38,"high":20.4,"low":20.22,"open":20.37,"volume":11355400},{"timestamp":1439818200,"date":"2015-08-17","index":4491,"close":20.28,"high":20.31,"low":19.69,"open":19.9,"volume":18060200},{"timestamp":1439904600,"date":"2015-08-18","index":4492,"close":20.03,"high":20.2,"low":20.01,"open":20.18,"volume":10410700},{"timestamp":1439991000,"date":"2015-08-19","index":4493,"close":19.91,"high":20.06,"low":19.63,"open":20,"volume":12520400},{"timestamp":1440077400,"date":"2015-08-20","index":4494,"close":19.61,"high":20.07,"low":19.61,"open":19.79,"volume":12865500},{"timestamp":1440163800,"date":"2015-08-21","index":4495,"close":18.88,"high":19.51,"low":18.87,"open":19.25,"volume":20217500},{"timestamp":1440423000,"date":"2015-08-24","index":4496,"close":18.76,"high":19.43,"low":17.32,"open":17.74,"volume":31876000},{"timestamp":1440509400,"date":"2015-08-25","index":4497,"close":18.76,"high":20.01,"low":18.7,"open":19.73,"volume":25640300}]},{"date":"2015-04-16","estimated":0.48,"reported":0.48,"pre":[{"timestamp":1427808600,"date":"2015-03-31","index":4395,"close":23.48,"high":23.56,"low":23.32,"open":23.41,"volume":13621500},{"timestamp":1427895000,"date":"2015-04-01","index":4396,"close":23.23,"high":23.47,"low":23.14,"open":23.43,"volume":13314800},{"timestamp":1427981400,"date":"2015-04-02","index":4397,"close":23.69,"high":23.83,"low":23.58,"open":23.62,"volume":12443500},{"timestamp":1428327000,"date":"2015-04-06","index":4398,"close":23.54,"high":23.74,"low":23.19,"open":23.2,"volume":11439200},{"timestamp":1428413400,"date":"2015-04-07","index":4399,"close":23.39,"high":23.63,"low":23.35,"open":23.54,"volume":13305600},{"timestamp":1428499800,"date":"2015-04-08","index":4400,"close":23.2,"high":23.35,"low":23.08,"open":23.13,"volume":10835200},{"timestamp":1428586200,"date":"2015-04-09","index":4401,"close":23.44,"high":23.67,"low":23.24,"open":23.25,"volume":10183300},{"timestamp":1428672600,"date":"2015-04-10","index":4402,"close":23.5,"high":23.8,"low":23.38,"open":23.73,"volume":10531900},{"timestamp":1428931800,"date":"2015-04-13","index":4403,"close":23.33,"high":23.69,"low":23.31,"open":23.51,"volume":11125700},{"timestamp":1429018200,"date":"2015-04-14","index":4404,"close":23.18,"high":23.3,"low":22.83,"open":23.24,"volume":13787000},{"timestamp":1429104600,"date":"2015-04-15","index":4405,"close":23.51,"high":23.64,"low":23.09,"open":23.16,"volume":16883000}],"post":[{"timestamp":1429191000,"date":"2015-04-16","index":4406,"close":23.24,"high":23.55,"low":22.65,"open":23.51,"volume":28320800},{"timestamp":1429277400,"date":"2015-04-17","index":4407,"close":23.22,"high":23.25,"low":22.87,"open":23.04,"volume":16113600},{"timestamp":1429536600,"date":"2015-04-20","index":4408,"close":23.27,"high":23.62,"low":23.19,"open":23.4,"volume":15253500},{"timestamp":1429623000,"date":"2015-04-21","index":4409,"close":23.33,"high":23.37,"low":23.16,"open":23.3,"volume":13191400},{"timestamp":1429709400,"date":"2015-04-22","index":4410,"close":23.84,"high":23.84,"low":23.39,"open":23.4,"volume":15880200},{"timestamp":1429795800,"date":"2015-04-23","index":4411,"close":24.3,"high":24.42,"low":23.7,"open":23.84,"volume":22973300},{"timestamp":1429882200,"date":"2015-04-24","index":4412,"close":24.91,"high":25.31,"low":24.69,"open":25.19,"volume":28481800},{"timestamp":1430141400,"date":"2015-04-27","index":4413,"close":25.41,"high":25.77,"low":24.77,"open":24.89,"volume":25744900},{"timestamp":1430227800,"date":"2015-04-28","index":4414,"close":25.01,"high":25.29,"low":24.8,"open":25.23,"volume":14437100},{"timestamp":1430314200,"date":"2015-04-29","index":4415,"close":24.79,"high":24.9,"low":24.59,"open":24.85,"volume":12642500},{"timestamp":1430400600,"date":"2015-04-30","index":4416,"close":24.44,"high":24.62,"low":24.36,"open":24.5,"volume":16033300}]},{"date":"2015-01-15","estimated":0.49,"reported":0.5,"pre":[{"timestamp":1419949800,"date":"2014-12-30","index":4333,"close":22.44,"high":22.56,"low":22.32,"open":22.33,"volume":4791900},{"timestamp":1420036200,"date":"2014-12-31","index":4334,"close":22.38,"high":22.64,"low":22.33,"open":22.48,"volume":3877200},{"timestamp":1420209000,"date":"2015-01-02","index":4335,"close":22.28,"high":22.46,"low":22,"open":22.45,"volume":6074100},{"timestamp":1420468200,"date":"2015-01-05","index":4336,"close":21.74,"high":22.17,"low":21.71,"open":22.14,"volume":9031800},{"timestamp":1420554600,"date":"2015-01-06","index":4337,"close":21.36,"high":21.58,"low":21.16,"open":21.32,"volume":10169500},{"timestamp":1420641000,"date":"2015-01-07","index":4338,"close":21.67,"high":21.76,"low":21.34,"open":21.59,"volume":10180200},{"timestamp":1420727400,"date":"2015-01-08","index":4339,"close":21.81,"high":22.01,"low":21.67,"open":21.69,"volume":15825900},{"timestamp":1420813800,"date":"2015-01-09","index":4340,"close":21.2,"high":21.64,"low":21.02,"open":21.62,"volume":17596000},{"timestamp":1421073000,"date":"2015-01-12","index":4341,"close":20.79,"high":21.09,"low":20.69,"open":21.06,"volume":24695300},{"timestamp":1421159400,"date":"2015-01-13","index":4342,"close":21.05,"high":21.3,"low":20.99,"open":21.02,"volume":11043200},{"timestamp":1421245800,"date":"2015-01-14","index":4343,"close":21.06,"high":21.1,"low":20.6,"open":20.65,"volume":21760200}],"post":[{"timestamp":1421332200,"date":"2015-01-15","index":4344,"close":22.89,"high":23.13,"low":21.91,"open":22.59,"volume":36350200},{"timestamp":1421418600,"date":"2015-01-16","index":4345,"close":22.6,"high":22.7,"low":22.29,"open":22.37,"volume":22402000},{"timestamp":1421764200,"date":"2015-01-20","index":4346,"close":23.09,"high":23.19,"low":22.47,"open":22.6,"volume":23999700},{"timestamp":1421850600,"date":"2015-01-21","index":4347,"close":23.21,"high":23.29,"low":22.96,"open":23,"volume":17966600},{"timestamp":1421937000,"date":"2015-01-22","index":4348,"close":23.71,"high":23.72,"low":22.89,"open":23.2,"volume":25334400},{"timestamp":1422023400,"date":"2015-01-23","index":4349,"close":23.99,"high":24.3,"low":23.88,"open":23.93,"volume":13027300},{"timestamp":1422282600,"date":"2015-01-26","index":4350,"close":24.16,"high":24.19,"low":23.9,"open":23.95,"volume":14091400},{"timestamp":1422369000,"date":"2015-01-27","index":4351,"close":24.19,"high":24.26,"low":23.95,"open":24.13,"volume":14735300},{"timestamp":1422455400,"date":"2015-01-28","index":4352,"close":23.93,"high":24.49,"low":23.85,"open":24.44,"volume":16762900},{"timestamp":1422541800,"date":"2015-01-29","index":4353,"close":23.29,"high":23.8,"low":23.08,"open":23.69,"volume":19411300},{"timestamp":1422628200,"date":"2015-01-30","index":4354,"close":22.71,"high":23.12,"low":22.67,"open":22.99,"volume":17590300}]},{"date":"2014-10-16","estimated":0.48,"reported":0.49,"pre":[{"timestamp":1412170200,"date":"2014-10-01","index":4271,"close":20.1,"high":20.23,"low":19.99,"open":20.18,"volume":16100700},{"timestamp":1412256600,"date":"2014-10-02","index":4272,"close":20.29,"high":20.41,"low":19.93,"open":20.1,"volume":22937000},{"timestamp":1412343000,"date":"2014-10-03","index":4273,"close":20.83,"high":20.9,"low":20.53,"open":20.61,"volume":19548800},{"timestamp":1412602200,"date":"2014-10-06","index":4274,"close":20.82,"high":20.91,"low":20.7,"open":20.9,"volume":19804800},{"timestamp":1412688600,"date":"2014-10-07","index":4275,"close":20.38,"high":20.74,"low":20.36,"open":20.69,"volume":9473500},{"timestamp":1412775000,"date":"2014-10-08","index":4276,"close":20.6,"high":20.66,"low":20.12,"open":20.17,"volume":12264600},{"timestamp":1412861400,"date":"2014-10-09","index":4277,"close":20.47,"high":20.78,"low":20.41,"open":20.77,"volume":10846800},{"timestamp":1412947800,"date":"2014-10-10","index":4278,"close":19.44,"high":20.22,"low":19.39,"open":20.18,"volume":28668600},{"timestamp":1413207000,"date":"2014-10-13","index":4279,"close":19.67,"high":20.11,"low":19.62,"open":19.81,"volume":14696600},{"timestamp":1413293400,"date":"2014-10-14","index":4280,"close":20.14,"high":20.38,"low":19.85,"open":19.89,"volume":21296600},{"timestamp":1413379800,"date":"2014-10-15","index":4281,"close":20.07,"high":20.25,"low":19.45,"open":19.72,"volume":20760400}],"post":[{"timestamp":1413466200,"date":"2014-10-16","index":4282,"close":20.72,"high":21.09,"low":20.19,"open":20.23,"volume":30662100},{"timestamp":1413552600,"date":"2014-10-17","index":4283,"close":20.72,"high":20.82,"low":20.55,"open":20.55,"volume":14809100},{"timestamp":1413811800,"date":"2014-10-20","index":4284,"close":20.87,"high":20.99,"low":20.63,"open":20.79,"volume":11512400},{"timestamp":1413898200,"date":"2014-10-21","index":4285,"close":21.39,"high":21.47,"low":20.8,"open":20.93,"volume":17393800},{"timestamp":1413984600,"date":"2014-10-22","index":4286,"close":21.24,"high":21.7,"low":21.19,"open":21.6,"volume":14927700},{"timestamp":1414071000,"date":"2014-10-23","index":4287,"close":21.3,"high":21.42,"low":21.13,"open":21.33,"volume":10095300},{"timestamp":1414157400,"date":"2014-10-24","index":4288,"close":21.18,"high":21.19,"low":20.89,"open":21.01,"volume":8800200},{"timestamp":1414416600,"date":"2014-10-27","index":4289,"close":21.36,"high":21.4,"low":21.11,"open":21.32,"volume":11136800},{"timestamp":1414503000,"date":"2014-10-28","index":4290,"close":21.59,"high":21.6,"low":21.34,"open":21.45,"volume":11058800},{"timestamp":1414589400,"date":"2014-10-29","index":4291,"close":21.59,"high":21.66,"low":21.44,"open":21.57,"volume":9201700},{"timestamp":1414675800,"date":"2014-10-30","index":4292,"close":21.11,"high":21.54,"low":21.01,"open":21.49,"volume":12181300}]},{"date":"2014-07-16","estimated":0.37,"reported":0.38,"pre":[{"timestamp":1404135000,"date":"2014-06-30","index":4206,"close":21.39,"high":21.45,"low":21.27,"open":21.35,"volume":6491200},{"timestamp":1404221400,"date":"2014-07-01","index":4207,"close":21.97,"high":21.98,"low":21.67,"open":21.67,"volume":8655700},{"timestamp":1404307800,"date":"2014-07-02","index":4208,"close":22.38,"high":22.63,"low":22.26,"open":22.36,"volume":10574100},{"timestamp":1404394200,"date":"2014-07-03","index":4209,"close":22.71,"high":22.71,"low":22.51,"open":22.58,"volume":4317800},{"timestamp":1404739800,"date":"2014-07-07","index":4210,"close":22.67,"high":22.88,"low":22.62,"open":22.82,"volume":12390700},{"timestamp":1404826200,"date":"2014-07-08","index":4211,"close":22.57,"high":22.68,"low":22.46,"open":22.61,"volume":10319000},{"timestamp":1404912600,"date":"2014-07-09","index":4212,"close":22.42,"high":22.49,"low":22.33,"open":22.45,"volume":12353400},{"timestamp":1404999000,"date":"2014-07-10","index":4213,"close":22.95,"high":22.95,"low":22.2,"open":22.21,"volume":14431800},{"timestamp":1405085400,"date":"2014-07-11","index":4214,"close":22.81,"high":23.07,"low":22.74,"open":23,"volume":13026000},{"timestamp":1405344600,"date":"2014-07-14","index":4215,"close":22.66,"high":22.68,"low":22.42,"open":22.54,"volume":14313800},{"timestamp":1405431000,"date":"2014-07-15","index":4216,"close":22.47,"high":22.59,"low":22.24,"open":22.57,"volume":10256800}],"post":[{"timestamp":1405517400,"date":"2014-07-16","index":4217,"close":20.93,"high":21.7,"low":20.91,"open":21.65,"volume":41814000},{"timestamp":1405603800,"date":"2014-07-17","index":4218,"close":20.2,"high":20.83,"low":20.12,"open":20.83,"volume":25798200},{"timestamp":1405690200,"date":"2014-07-18","index":4219,"close":20.48,"high":20.67,"low":20.44,"open":20.56,"volume":19052400},{"timestamp":1405949400,"date":"2014-07-21","index":4220,"close":20.43,"high":20.56,"low":20.4,"open":20.52,"volume":17570900},{"timestamp":1406035800,"date":"2014-07-22","index":4221,"close":20.71,"high":20.81,"low":20.67,"open":20.71,"volume":10489800},{"timestamp":1406122200,"date":"2014-07-23","index":4222,"close":20.68,"high":20.79,"low":20.64,"open":20.75,"volume":11879700},{"timestamp":1406208600,"date":"2014-07-24","index":4223,"close":20.89,"high":20.97,"low":20.75,"open":20.84,"volume":12694300},{"timestamp":1406295000,"date":"2014-07-25","index":4224,"close":20.35,"high":20.64,"low":20.3,"open":20.64,"volume":12177800},{"timestamp":1406554200,"date":"2014-07-28","index":4225,"close":20.37,"high":20.42,"low":20.13,"open":20.2,"volume":12681000},{"timestamp":1406640600,"date":"2014-07-29","index":4226,"close":20.54,"high":20.8,"low":20.53,"open":20.67,"volume":9895500},{"timestamp":1406727000,"date":"2014-07-30","index":4227,"close":20.72,"high":20.78,"low":20.61,"open":20.74,"volume":9957300}]},{"date":"2014-04-17","estimated":0.3,"reported":0.31,"pre":[{"timestamp":1396445400,"date":"2014-04-02","index":4145,"close":20.04,"high":20.35,"low":19.99,"open":20.3,"volume":14875200},{"timestamp":1396531800,"date":"2014-04-03","index":4146,"close":19.94,"high":20.09,"low":19.8,"open":19.96,"volume":14904400},{"timestamp":1396618200,"date":"2014-04-04","index":4147,"close":19.77,"high":20.19,"low":19.73,"open":20.03,"volume":14585200},{"timestamp":1396877400,"date":"2014-04-07","index":4148,"close":19.74,"high":19.81,"low":19.61,"open":19.65,"volume":9693500},{"timestamp":1396963800,"date":"2014-04-08","index":4149,"close":19.98,"high":19.98,"low":19.79,"open":19.89,"volume":9181600},{"timestamp":1397050200,"date":"2014-04-09","index":4150,"close":20.15,"high":20.21,"low":19.96,"open":19.96,"volume":9754100},{"timestamp":1397136600,"date":"2014-04-10","index":4151,"close":19.82,"high":20.3,"low":19.79,"open":20.21,"volume":9776500},{"timestamp":1397223000,"date":"2014-04-11","index":4152,"close":19.89,"high":19.96,"low":19.74,"open":19.82,"volume":8414400},{"timestamp":1397482200,"date":"2014-04-14","index":4153,"close":20.26,"high":20.33,"low":19.98,"open":20.06,"volume":9819500},{"timestamp":1397568600,"date":"2014-04-15","index":4154,"close":20.51,"high":20.56,"low":20.06,"open":20.33,"volume":22468600},{"timestamp":1397655000,"date":"2014-04-16","index":4155,"close":20.15,"high":20.42,"low":20.05,"open":20.41,"volume":15121500}],"post":[{"timestamp":1397741400,"date":"2014-04-17","index":4156,"close":20.72,"high":20.92,"low":20.57,"open":20.59,"volume":20492800},{"timestamp":1398087000,"date":"2014-04-21","index":4157,"close":20.56,"high":20.59,"low":20.26,"open":20.4,"volume":11525800},{"timestamp":1398173400,"date":"2014-04-22","index":4158,"close":20.56,"high":20.58,"low":20.35,"open":20.38,"volume":11191200},{"timestamp":1398259800,"date":"2014-04-23","index":4159,"close":20.41,"high":20.46,"low":20.3,"open":20.37,"volume":9031700},{"timestamp":1398346200,"date":"2014-04-24","index":4160,"close":20.56,"high":20.6,"low":20.26,"open":20.44,"volume":12202800},{"timestamp":1398432600,"date":"2014-04-25","index":4161,"close":19.91,"high":20.15,"low":19.85,"open":20.07,"volume":15474700},{"timestamp":1398691800,"date":"2014-04-28","index":4162,"close":20.3,"high":20.31,"low":20.06,"open":20.13,"volume":14382700},{"timestamp":1398778200,"date":"2014-04-29","index":4163,"close":20.1,"high":20.4,"low":20.08,"open":20.29,"volume":13771200},{"timestamp":1398864600,"date":"2014-04-30","index":4164,"close":20.1,"high":20.1,"low":19.8,"open":19.96,"volume":12965700},{"timestamp":1398951000,"date":"2014-05-01","index":4165,"close":19.77,"high":20.11,"low":19.75,"open":20.09,"volume":10276400},{"timestamp":1399037400,"date":"2014-05-02","index":4166,"close":19.62,"high":19.8,"low":19.62,"open":19.75,"volume":11073200}]},{"date":"2014-01-16","estimated":0.27,"reported":0.29,"pre":[{"timestamp":1388500200,"date":"2013-12-31","index":4082,"close":17.44,"high":17.56,"low":17.39,"open":17.47,"volume":7647200},{"timestamp":1388673000,"date":"2014-01-02","index":4083,"close":17.15,"high":17.4,"low":17.11,"open":17.39,"volume":6029100},{"timestamp":1388759400,"date":"2014-01-03","index":4084,"close":16.95,"high":17.16,"low":16.92,"open":17.08,"volume":11362700},{"timestamp":1389018600,"date":"2014-01-06","index":4085,"close":16.9,"high":17.02,"low":16.86,"open":16.99,"volume":10370200},{"timestamp":1389105000,"date":"2014-01-07","index":4086,"close":16.91,"high":16.98,"low":16.83,"open":16.9,"volume":13083100},{"timestamp":1389191400,"date":"2014-01-08","index":4087,"close":17.09,"high":17.16,"low":17.05,"open":17.06,"volume":13428900},{"timestamp":1389277800,"date":"2014-01-09","index":4088,"close":16.76,"high":16.99,"low":16.66,"open":16.97,"volume":9422200},{"timestamp":1389364200,"date":"2014-01-10","index":4089,"close":16.9,"high":17.01,"low":16.82,"open":16.84,"volume":11148000},{"timestamp":1389623400,"date":"2014-01-13","index":4090,"close":16.91,"high":17.14,"low":16.9,"open":17.01,"volume":10286100},{"timestamp":1389709800,"date":"2014-01-14","index":4091,"close":17.38,"high":17.39,"low":17.04,"open":17.06,"volume":13334500},{"timestamp":1389796200,"date":"2014-01-15","index":4092,"close":17.56,"high":17.7,"low":17.43,"open":17.48,"volume":15510900}],"post":[{"timestamp":1389882600,"date":"2014-01-16","index":4093,"close":18.15,"high":18.18,"low":17.89,"open":17.91,"volume":21768200},{"timestamp":1389969000,"date":"2014-01-17","index":4094,"close":17.77,"high":17.97,"low":17.7,"open":17.97,"volume":14574800},{"timestamp":1390314600,"date":"2014-01-21","index":4095,"close":17.69,"high":17.83,"low":17.62,"open":17.77,"volume":8371500},{"timestamp":1390401000,"date":"2014-01-22","index":4096,"close":17.96,"high":17.98,"low":17.72,"open":17.77,"volume":12870700},{"timestamp":1390487400,"date":"2014-01-23","index":4097,"close":17.7,"high":17.94,"low":17.61,"open":17.8,"volume":8872200},{"timestamp":1390573800,"date":"2014-01-24","index":4098,"close":17.57,"high":17.77,"low":17.51,"open":17.72,"volume":12403200},{"timestamp":1390833000,"date":"2014-01-27","index":4099,"close":17.15,"high":17.32,"low":17.02,"open":17.31,"volume":11006600},{"timestamp":1390919400,"date":"2014-01-28","index":4100,"close":17.16,"high":17.26,"low":17.05,"open":17.19,"volume":7525700},{"timestamp":1391005800,"date":"2014-01-29","index":4101,"close":17.01,"high":17.24,"low":16.98,"open":17.12,"volume":9378900},{"timestamp":1391092200,"date":"2014-01-30","index":4102,"close":17.14,"high":17.26,"low":17.1,"open":17.12,"volume":7230000},{"timestamp":1391178600,"date":"2014-01-31","index":4103,"close":16.92,"high":17.12,"low":16.87,"open":17,"volume":13590600}]},{"date":"2013-10-17","estimated":0.33,"reported":0.34,"pre":[{"timestamp":1380720600,"date":"2013-10-02","index":4020,"close":17.47,"high":17.49,"low":17.2,"open":17.4,"volume":7562800},{"timestamp":1380807000,"date":"2013-10-03","index":4021,"close":17.7,"high":17.85,"low":17.52,"open":17.77,"volume":10645800},{"timestamp":1380893400,"date":"2013-10-04","index":4022,"close":17.68,"high":17.75,"low":17.55,"open":17.6,"volume":4444200},{"timestamp":1381152600,"date":"2013-10-07","index":4023,"close":17.62,"high":17.76,"low":17.48,"open":17.6,"volume":6451300},{"timestamp":1381239000,"date":"2013-10-08","index":4024,"close":17.46,"high":17.97,"low":17.45,"open":17.82,"volume":10981400},{"timestamp":1381325400,"date":"2013-10-09","index":4025,"close":17.26,"high":17.67,"low":17.15,"open":17.65,"volume":16482600},{"timestamp":1381411800,"date":"2013-10-10","index":4026,"close":17.67,"high":17.67,"low":17.42,"open":17.43,"volume":10695500},{"timestamp":1381498200,"date":"2013-10-11","index":4027,"close":18.09,"high":18.12,"low":17.83,"open":17.9,"volume":11789100},{"timestamp":1381757400,"date":"2013-10-14","index":4028,"close":18.01,"high":18.04,"low":17.85,"open":17.91,"volume":6662100},{"timestamp":1381843800,"date":"2013-10-15","index":4029,"close":18.15,"high":18.23,"low":17.97,"open":18,"volume":11212900},{"timestamp":1381930200,"date":"2013-10-16","index":4030,"close":18.28,"high":18.3,"low":18.14,"open":18.17,"volume":15598100}],"post":[{"timestamp":1382016600,"date":"2013-10-17","index":4031,"close":18.65,"high":18.71,"low":18.18,"open":18.25,"volume":11722200},{"timestamp":1382103000,"date":"2013-10-18","index":4032,"close":19.08,"high":19.16,"low":18.7,"open":18.75,"volume":18201700},{"timestamp":1382362200,"date":"2013-10-21","index":4033,"close":18.98,"high":19.01,"low":18.87,"open":18.95,"volume":9149900},{"timestamp":1382448600,"date":"2013-10-22","index":4034,"close":19.16,"high":19.25,"low":19.02,"open":19.06,"volume":9070100},{"timestamp":1382535000,"date":"2013-10-23","index":4035,"close":18.72,"high":19,"low":18.69,"open":18.98,"volume":7310500},{"timestamp":1382621400,"date":"2013-10-24","index":4036,"close":18.68,"high":18.83,"low":18.58,"open":18.8,"volume":10937800},{"timestamp":1382707800,"date":"2013-10-25","index":4037,"close":18.47,"high":18.51,"low":18.29,"open":18.38,"volume":11326500},{"timestamp":1382967000,"date":"2013-10-28","index":4038,"close":18.61,"high":18.7,"low":18.55,"open":18.59,"volume":4698300},{"timestamp":1383053400,"date":"2013-10-29","index":4039,"close":18.77,"high":18.79,"low":18.59,"open":18.69,"volume":6290000},{"timestamp":1383139800,"date":"2013-10-30","index":4040,"close":18.58,"high":18.91,"low":18.48,"open":18.75,"volume":6733800},{"timestamp":1383226200,"date":"2013-10-31","index":4041,"close":18.41,"high":18.67,"low":18.35,"open":18.59,"volume":11222600}]},{"date":"2013-07-18","estimated":0.32,"reported":0.33,"pre":[{"timestamp":1372771800,"date":"2013-07-02","index":3956,"close":18.5,"high":18.85,"low":18.48,"open":18.65,"volume":12477200},{"timestamp":1372858200,"date":"2013-07-03","index":3957,"close":18.12,"high":18.16,"low":17.93,"open":18.02,"volume":6647800},{"timestamp":1373031000,"date":"2013-07-05","index":3958,"close":18.21,"high":18.54,"low":18.16,"open":18.48,"volume":13475100},{"timestamp":1373290200,"date":"2013-07-08","index":3959,"close":17.6,"high":17.92,"low":17.57,"open":17.87,"volume":12284200},{"timestamp":1373376600,"date":"2013-07-09","index":3960,"close":17.84,"high":18.02,"low":17.81,"open":17.86,"volume":9364200},{"timestamp":1373463000,"date":"2013-07-10","index":3961,"close":17.84,"high":18.11,"low":17.81,"open":17.97,"volume":8103100},{"timestamp":1373549400,"date":"2013-07-11","index":3962,"close":18.54,"high":18.66,"low":18.47,"open":18.5,"volume":13715600},{"timestamp":1373635800,"date":"2013-07-12","index":3963,"close":18.44,"high":18.64,"low":18.31,"open":18.58,"volume":8718400},{"timestamp":1373895000,"date":"2013-07-15","index":3964,"close":18.4,"high":18.49,"low":18.31,"open":18.34,"volume":6033700},{"timestamp":1373981400,"date":"2013-07-16","index":3965,"close":18.43,"high":18.45,"low":18.24,"open":18.24,"volume":5607100},{"timestamp":1374067800,"date":"2013-07-17","index":3966,"close":18.45,"high":18.64,"low":18.39,"open":18.43,"volume":12115500}],"post":[{"timestamp":1374154200,"date":"2013-07-18","index":3967,"close":16.81,"high":17.56,"low":16.74,"open":17.53,"volume":43566600},{"timestamp":1374240600,"date":"2013-07-19","index":3968,"close":16.49,"high":16.52,"low":15.89,"open":16.42,"volume":24303600},{"timestamp":1374499800,"date":"2013-07-22","index":3969,"close":16.62,"high":16.65,"low":16.44,"open":16.52,"volume":18796700},{"timestamp":1374586200,"date":"2013-07-23","index":3970,"close":16.74,"high":17.02,"low":16.7,"open":16.97,"volume":14272700},{"timestamp":1374672600,"date":"2013-07-24","index":3971,"close":17.02,"high":17.22,"low":16.96,"open":17.07,"volume":17278700},{"timestamp":1374759000,"date":"2013-07-25","index":3972,"close":17.18,"high":17.19,"low":17.07,"open":17.1,"volume":12460600},{"timestamp":1374845400,"date":"2013-07-26","index":3973,"close":16.9,"high":17.14,"low":16.8,"open":17.11,"volume":14971300},{"timestamp":1375104600,"date":"2013-07-29","index":3974,"close":16.7,"high":16.86,"low":16.68,"open":16.85,"volume":5983600},{"timestamp":1375191000,"date":"2013-07-30","index":3975,"close":16.97,"high":17.13,"low":16.89,"open":17.02,"volume":8600400},{"timestamp":1375277400,"date":"2013-07-31","index":3976,"close":16.98,"high":17.11,"low":16.97,"open":17.06,"volume":10546900},{"timestamp":1375363800,"date":"2013-08-01","index":3977,"close":17.25,"high":17.27,"low":16.96,"open":17.04,"volume":15090600}]},{"date":"2013-04-18","estimated":0.25,"reported":0.26,"pre":[{"timestamp":1364995800,"date":"2013-04-03","index":3893,"close":16.74,"high":17.12,"low":16.65,"open":17.09,"volume":15742400},{"timestamp":1365082200,"date":"2013-04-04","index":3894,"close":16.83,"high":16.84,"low":16.65,"open":16.73,"volume":11240200},{"timestamp":1365168600,"date":"2013-04-05","index":3895,"close":16.73,"high":16.78,"low":16.48,"open":16.55,"volume":11192000},{"timestamp":1365427800,"date":"2013-04-08","index":3896,"close":16.84,"high":16.86,"low":16.56,"open":16.61,"volume":9706100},{"timestamp":1365514200,"date":"2013-04-09","index":3897,"close":16.95,"high":17.07,"low":16.67,"open":16.67,"volume":10358700},{"timestamp":1365600600,"date":"2013-04-10","index":3898,"close":17.19,"high":17.25,"low":16.96,"open":17.05,"volume":12085500},{"timestamp":1365687000,"date":"2013-04-11","index":3899,"close":17.34,"high":17.52,"low":17.21,"open":17.34,"volume":8494300},{"timestamp":1365773400,"date":"2013-04-12","index":3900,"close":17.31,"high":17.37,"low":17.1,"open":17.24,"volume":7375800},{"timestamp":1366032600,"date":"2013-04-15","index":3901,"close":16.89,"high":17.17,"low":16.88,"open":17.02,"volume":9138100},{"timestamp":1366119000,"date":"2013-04-16","index":3902,"close":17.24,"high":17.29,"low":17.12,"open":17.14,"volume":9856000},{"timestamp":1366205400,"date":"2013-04-17","index":3903,"close":17.08,"high":17.17,"low":16.99,"open":17.1,"volume":21226100}],"post":[{"timestamp":1366291800,"date":"2013-04-18","index":3904,"close":17.94,"high":18.33,"low":17.89,"open":18.14,"volume":24337500},{"timestamp":1366378200,"date":"2013-04-19","index":3905,"close":18.8,"high":18.98,"low":18.55,"open":18.61,"volume":21119200},{"timestamp":1366637400,"date":"2013-04-22","index":3906,"close":18.5,"high":18.77,"low":18.35,"open":18.63,"volume":20376200},{"timestamp":1366723800,"date":"2013-04-23","index":3907,"close":18.28,"high":18.51,"low":18.13,"open":18.34,"volume":21663000},{"timestamp":1366810200,"date":"2013-04-24","index":3908,"close":18.44,"high":18.53,"low":18.21,"open":18.24,"volume":10201900},{"timestamp":1366896600,"date":"2013-04-25","index":3909,"close":18.69,"high":18.69,"low":18.47,"open":18.5,"volume":15245700},{"timestamp":1366983000,"date":"2013-04-26","index":3910,"close":18.53,"high":18.81,"low":18.49,"open":18.7,"volume":7028200},{"timestamp":1367242200,"date":"2013-04-29","index":3911,"close":18.83,"high":18.86,"low":18.62,"open":18.64,"volume":7825300},{"timestamp":1367328600,"date":"2013-04-30","index":3912,"close":19.08,"high":19.21,"low":18.82,"open":18.86,"volume":12088600},{"timestamp":1367415000,"date":"2013-05-01","index":3913,"close":19.11,"high":19.17,"low":19.03,"open":19.11,"volume":8604300},{"timestamp":1367501400,"date":"2013-05-02","index":3914,"close":19.53,"high":19.54,"low":19.13,"open":19.13,"volume":11268200}]},{"date":"2013-01-17","estimated":0.28,"reported":0.28,"pre":[{"timestamp":1357137000,"date":"2013-01-02","index":3831,"close":18.1,"high":18.12,"low":17.7,"open":17.76,"volume":10226100},{"timestamp":1357223400,"date":"2013-01-03","index":3832,"close":18.09,"high":18.3,"low":18.01,"open":18.27,"volume":13148600},{"timestamp":1357309800,"date":"2013-01-04","index":3833,"close":17.96,"high":18.12,"low":17.92,"open":18.1,"volume":7464200},{"timestamp":1357569000,"date":"2013-01-07","index":3834,"close":17.7,"high":17.86,"low":17.67,"open":17.86,"volume":9429900},{"timestamp":1357655400,"date":"2013-01-08","index":3835,"close":17.54,"high":17.72,"low":17.5,"open":17.71,"volume":8112900},{"timestamp":1357741800,"date":"2013-01-09","index":3836,"close":17.54,"high":17.93,"low":17.4,"open":17.76,"volume":12977400},{"timestamp":1357828200,"date":"2013-01-10","index":3837,"close":18.18,"high":18.22,"low":17.69,"open":17.81,"volume":15772200},{"timestamp":1357914600,"date":"2013-01-11","index":3838,"close":18.15,"high":18.2,"low":17.92,"open":18.08,"volume":12556600},{"timestamp":1358173800,"date":"2013-01-14","index":3839,"close":18.01,"high":18.2,"low":17.9,"open":18.16,"volume":8392500},{"timestamp":1358260200,"date":"2013-01-15","index":3840,"close":17.89,"high":17.94,"low":17.77,"open":17.88,"volume":12064700},{"timestamp":1358346600,"date":"2013-01-16","index":3841,"close":17.8,"high":17.85,"low":17.75,"open":17.76,"volume":8976600}],"post":[{"timestamp":1358433000,"date":"2013-01-17","index":3842,"close":18.26,"high":18.35,"low":17.99,"open":18.1,"volume":11372400},{"timestamp":1358519400,"date":"2013-01-18","index":3843,"close":18.14,"high":18.21,"low":17.99,"open":18.21,"volume":12608400},{"timestamp":1358865000,"date":"2013-01-22","index":3844,"close":18.16,"high":18.16,"low":17.99,"open":18.1,"volume":11338900},{"timestamp":1358951400,"date":"2013-01-23","index":3845,"close":18.27,"high":18.31,"low":18.12,"open":18.15,"volume":9210500},{"timestamp":1359037800,"date":"2013-01-24","index":3846,"close":17.81,"high":18.07,"low":17.79,"open":18.04,"volume":8766400},{"timestamp":1359124200,"date":"2013-01-25","index":3847,"close":17.75,"high":17.79,"low":17.57,"open":17.75,"volume":9410300},{"timestamp":1359383400,"date":"2013-01-28","index":3848,"close":17.52,"high":17.7,"low":17.51,"open":17.7,"volume":13755500},{"timestamp":1359469800,"date":"2013-01-29","index":3849,"close":17.76,"high":17.87,"low":17.67,"open":17.77,"volume":10022400},{"timestamp":1359556200,"date":"2013-01-30","index":3850,"close":17.8,"high":17.85,"low":17.62,"open":17.7,"volume":8748500},{"timestamp":1359642600,"date":"2013-01-31","index":3851,"close":17.74,"high":17.87,"low":17.73,"open":17.79,"volume":10751300},{"timestamp":1359729000,"date":"2013-02-01","index":3852,"close":18.07,"high":18.13,"low":17.87,"open":17.89,"volume":8979400}]},{"date":"2012-10-25","estimated":0.31,"reported":0.32,"pre":[{"timestamp":1349875800,"date":"2012-10-10","index":3776,"close":15.12,"high":15.39,"low":15.11,"open":15.32,"volume":10169200},{"timestamp":1349962200,"date":"2012-10-11","index":3777,"close":15.03,"high":15.24,"low":15,"open":15.19,"volume":8288900},{"timestamp":1350048600,"date":"2012-10-12","index":3778,"close":15.12,"high":15.16,"low":15.05,"open":15.13,"volume":11019600},{"timestamp":1350307800,"date":"2012-10-15","index":3779,"close":15.29,"high":15.37,"low":15.15,"open":15.19,"volume":13756900},{"timestamp":1350394200,"date":"2012-10-16","index":3780,"close":15.45,"high":15.5,"low":15.3,"open":15.35,"volume":10332200},{"timestamp":1350480600,"date":"2012-10-17","index":3781,"close":15.6,"high":15.65,"low":15.32,"open":15.39,"volume":11422800},{"timestamp":1350567000,"date":"2012-10-18","index":3782,"close":15.55,"high":15.61,"low":15.41,"open":15.51,"volume":7576200},{"timestamp":1350653400,"date":"2012-10-19","index":3783,"close":15.22,"high":15.38,"low":15.16,"open":15.29,"volume":14543200},{"timestamp":1350912600,"date":"2012-10-22","index":3784,"close":15.33,"high":15.41,"low":15.23,"open":15.24,"volume":8037000},{"timestamp":1350999000,"date":"2012-10-23","index":3785,"close":15.22,"high":15.31,"low":15.07,"open":15.08,"volume":8265300},{"timestamp":1351085400,"date":"2012-10-24","index":3786,"close":15.15,"high":15.74,"low":15.14,"open":15.66,"volume":7975800}],"post":[{"timestamp":1351171800,"date":"2012-10-25","index":3787,"close":15.38,"high":15.5,"low":15.22,"open":15.4,"volume":10750400},{"timestamp":1351258200,"date":"2012-10-26","index":3788,"close":15.5,"high":15.66,"low":15.33,"open":15.48,"volume":9848800},{"timestamp":1351690200,"date":"2012-10-31","index":3789,"close":15.9,"high":16,"low":15.69,"open":15.93,"volume":8240100},{"timestamp":1351776600,"date":"2012-11-01","index":3790,"close":16.11,"high":16.21,"low":15.85,"open":15.99,"volume":7898500},{"timestamp":1351863000,"date":"2012-11-02","index":3791,"close":15.77,"high":16.17,"low":15.75,"open":16.17,"volume":6977400},{"timestamp":1352125800,"date":"2012-11-05","index":3792,"close":15.88,"high":15.89,"low":15.76,"open":15.84,"volume":13086400},{"timestamp":1352212200,"date":"2012-11-06","index":3793,"close":16.2,"high":16.28,"low":15.88,"open":15.89,"volume":8769700},{"timestamp":1352298600,"date":"2012-11-07","index":3794,"close":16.17,"high":16.23,"low":15.97,"open":16.05,"volume":16034300},{"timestamp":1352385000,"date":"2012-11-08","index":3795,"close":16.13,"high":16.31,"low":16.12,"open":16.2,"volume":9815600},{"timestamp":1352471400,"date":"2012-11-09","index":3796,"close":16.36,"high":16.49,"low":16.15,"open":16.2,"volume":12006600},{"timestamp":1352730600,"date":"2012-11-12","index":3797,"close":16.45,"high":16.59,"low":16.42,"open":16.48,"volume":9216100}]},{"date":"2012-07-19","estimated":0.27,"reported":0.27,"pre":[{"timestamp":1341322200,"date":"2012-07-03","index":3707,"close":14.44,"high":14.44,"low":14.28,"open":14.35,"volume":5737000},{"timestamp":1341495000,"date":"2012-07-05","index":3708,"close":13.65,"high":13.86,"low":13.55,"open":13.7,"volume":12786000},{"timestamp":1341581400,"date":"2012-07-06","index":3709,"close":13.5,"high":13.59,"low":13.38,"open":13.55,"volume":14424300},{"timestamp":1341840600,"date":"2012-07-09","index":3710,"close":13.5,"high":13.54,"low":13.38,"open":13.42,"volume":10952700},{"timestamp":1341927000,"date":"2012-07-10","index":3711,"close":13.28,"high":13.52,"low":13.24,"open":13.36,"volume":16719300},{"timestamp":1342013400,"date":"2012-07-11","index":3712,"close":13.15,"high":13.27,"low":13.07,"open":13.25,"volume":18558000},{"timestamp":1342099800,"date":"2012-07-12","index":3713,"close":12.8,"high":12.96,"low":12.74,"open":12.87,"volume":12984200},{"timestamp":1342186200,"date":"2012-07-13","index":3714,"close":12.89,"high":12.98,"low":12.76,"open":12.82,"volume":8612900},{"timestamp":1342445400,"date":"2012-07-16","index":3715,"close":12.67,"high":12.84,"low":12.63,"open":12.79,"volume":13843600},{"timestamp":1342531800,"date":"2012-07-17","index":3716,"close":12.69,"high":12.74,"low":12.52,"open":12.69,"volume":11144900},{"timestamp":1342618200,"date":"2012-07-18","index":3717,"close":13.14,"high":13.18,"low":12.59,"open":12.59,"volume":19926600}],"post":[{"timestamp":1342704600,"date":"2012-07-19","index":3718,"close":12.86,"high":13.42,"low":12.86,"open":13.4,"volume":20516300},{"timestamp":1342791000,"date":"2012-07-20","index":3719,"close":12.65,"high":12.92,"low":12.63,"open":12.92,"volume":24366500},{"timestamp":1343050200,"date":"2012-07-23","index":3720,"close":12.78,"high":12.8,"low":12.14,"open":12.34,"volume":24666900},{"timestamp":1343136600,"date":"2012-07-24","index":3721,"close":12.91,"high":12.92,"low":12.61,"open":12.66,"volume":18263200},{"timestamp":1343223000,"date":"2012-07-25","index":3722,"close":13.01,"high":13.15,"low":12.85,"open":12.87,"volume":19915700},{"timestamp":1343309400,"date":"2012-07-26","index":3723,"close":13.36,"high":13.43,"low":13.12,"open":13.12,"volume":19660800},{"timestamp":1343395800,"date":"2012-07-27","index":3724,"close":13.68,"high":13.76,"low":13.47,"open":13.49,"volume":13812600},{"timestamp":1343655000,"date":"2012-07-30","index":3725,"close":13.49,"high":13.66,"low":13.33,"open":13.53,"volume":9516300},{"timestamp":1343741400,"date":"2012-07-31","index":3726,"close":13.97,"high":14.03,"low":13.62,"open":13.62,"volume":18347900},{"timestamp":1343827800,"date":"2012-08-01","index":3727,"close":13.88,"high":13.95,"low":13.47,"open":13.88,"volume":24950500},{"timestamp":1343914200,"date":"2012-08-02","index":3728,"close":13.87,"high":13.99,"low":13.6,"open":13.75,"volume":21545800}]},{"date":"2012-04-26","estimated":0.19,"reported":0.22,"pre":[{"timestamp":1334151000,"date":"2012-04-11","index":3649,"close":14.79,"high":14.89,"low":14.77,"open":14.77,"volume":6097900},{"timestamp":1334237400,"date":"2012-04-12","index":3650,"close":14.92,"high":15,"low":14.83,"open":14.84,"volume":7144700},{"timestamp":1334323800,"date":"2012-04-13","index":3651,"close":15.1,"high":15.23,"low":14.95,"open":15.06,"volume":9421500},{"timestamp":1334583000,"date":"2012-04-16","index":3652,"close":15.1,"high":15.33,"low":15.04,"open":15.26,"volume":6344600},{"timestamp":1334669400,"date":"2012-04-17","index":3653,"close":15.21,"high":15.25,"low":15.01,"open":15.15,"volume":11083600},{"timestamp":1334755800,"date":"2012-04-18","index":3654,"close":15.28,"high":15.36,"low":14.98,"open":15.17,"volume":6028300},{"timestamp":1334842200,"date":"2012-04-19","index":3655,"close":15.25,"high":15.45,"low":15.14,"open":15.35,"volume":7294800},{"timestamp":1334928600,"date":"2012-04-20","index":3656,"close":15.11,"high":15.37,"low":15.05,"open":15.35,"volume":6731400},{"timestamp":1335187800,"date":"2012-04-23","index":3657,"close":14.89,"high":14.93,"low":14.74,"open":14.89,"volume":7086600},{"timestamp":1335274200,"date":"2012-04-24","index":3658,"close":14.86,"high":15.06,"low":14.79,"open":14.96,"volume":9714900},{"timestamp":1335360600,"date":"2012-04-25","index":3659,"close":14.91,"high":15.04,"low":14.86,"open":15.04,"volume":10077400}],"post":[{"timestamp":1335447000,"date":"2012-04-26","index":3660,"close":15.82,"high":15.94,"low":15.15,"open":15.25,"volume":19367100},{"timestamp":1335533400,"date":"2012-04-27","index":3661,"close":16.15,"high":16.15,"low":15.65,"open":15.77,"volume":15868000},{"timestamp":1335792600,"date":"2012-04-30","index":3662,"close":15.58,"high":16.07,"low":15.58,"open":16.07,"volume":14862000},{"timestamp":1335879000,"date":"2012-05-01","index":3663,"close":15.53,"high":15.75,"low":15.52,"open":15.61,"volume":9316000},{"timestamp":1335965400,"date":"2012-05-02","index":3664,"close":16.1,"high":16.13,"low":15.55,"open":15.66,"volume":13476100},{"timestamp":1336051800,"date":"2012-05-03","index":3665,"close":15.7,"high":16.11,"low":15.66,"open":16.04,"volume":9513700},{"timestamp":1336138200,"date":"2012-05-04","index":3666,"close":15.44,"high":15.72,"low":15.44,"open":15.7,"volume":9666400},{"timestamp":1336397400,"date":"2012-05-07","index":3667,"close":15.42,"high":15.5,"low":15.24,"open":15.31,"volume":8319800},{"timestamp":1336483800,"date":"2012-05-08","index":3668,"close":15.16,"high":15.33,"low":14.88,"open":15.22,"volume":13955300},{"timestamp":1336570200,"date":"2012-05-09","index":3669,"close":15.13,"high":15.3,"low":14.98,"open":15.04,"volume":11156700},{"timestamp":1336656600,"date":"2012-05-10","index":3670,"close":15.39,"high":15.45,"low":15.16,"open":15.34,"volume":7212800}]},{"date":"2012-01-18","estimated":0.2,"reported":0.2,"pre":[{"timestamp":1325255400,"date":"2011-12-30","index":3580,"close":12.91,"high":13.1,"low":12.88,"open":13.04,"volume":4183200},{"timestamp":1325601000,"date":"2012-01-03","index":3581,"close":13.26,"high":13.35,"low":13.06,"open":13.11,"volume":8910500},{"timestamp":1325687400,"date":"2012-01-04","index":3582,"close":13.14,"high":13.21,"low":13.04,"open":13.15,"volume":7386600},{"timestamp":1325773800,"date":"2012-01-05","index":3583,"close":13.26,"high":13.28,"low":13.14,"open":13.19,"volume":10306100},{"timestamp":1325860200,"date":"2012-01-06","index":3584,"close":13.15,"high":13.27,"low":13.09,"open":13.27,"volume":7775800},{"timestamp":1326119400,"date":"2012-01-09","index":3585,"close":13.38,"high":13.39,"low":13.13,"open":13.15,"volume":7543100},{"timestamp":1326205800,"date":"2012-01-10","index":3586,"close":13.77,"high":13.82,"low":13.46,"open":13.53,"volume":15501300},{"timestamp":1326292200,"date":"2012-01-11","index":3587,"close":13.66,"high":13.7,"low":13.58,"open":13.61,"volume":11564800},{"timestamp":1326378600,"date":"2012-01-12","index":3588,"close":13.83,"high":13.98,"low":13.7,"open":13.7,"volume":12716100},{"timestamp":1326465000,"date":"2012-01-13","index":3589,"close":13.75,"high":13.8,"low":13.59,"open":13.76,"volume":9564100},{"timestamp":1326810600,"date":"2012-01-17","index":3590,"close":13.46,"high":13.74,"low":13.42,"open":13.71,"volume":13523900}],"post":[{"timestamp":1326897000,"date":"2012-01-18","index":3591,"close":13.83,"high":13.94,"low":13.62,"open":13.62,"volume":14004200},{"timestamp":1326983400,"date":"2012-01-19","index":3592,"close":14.26,"high":14.27,"low":13.87,"open":13.88,"volume":14215100},{"timestamp":1327069800,"date":"2012-01-20","index":3593,"close":13.97,"high":14.26,"low":13.95,"open":14.2,"volume":14399700},{"timestamp":1327329000,"date":"2012-01-23","index":3594,"close":14.01,"high":14.15,"low":13.88,"open":14.02,"volume":9998400},{"timestamp":1327415400,"date":"2012-01-24","index":3595,"close":13.93,"high":14.04,"low":13.85,"open":13.89,"volume":9240200},{"timestamp":1327501800,"date":"2012-01-25","index":3596,"close":14.16,"high":14.17,"low":13.9,"open":14.02,"volume":9296200},{"timestamp":1327588200,"date":"2012-01-26","index":3597,"close":14.23,"high":14.43,"low":14.18,"open":14.22,"volume":13756900},{"timestamp":1327674600,"date":"2012-01-27","index":3598,"close":14.11,"high":14.19,"low":13.99,"open":14.05,"volume":11038700},{"timestamp":1327933800,"date":"2012-01-30","index":3599,"close":13.98,"high":14.07,"low":13.85,"open":14.07,"volume":9843400},{"timestamp":1328020200,"date":"2012-01-31","index":3600,"close":14.08,"high":14.19,"low":13.99,"open":14.12,"volume":7117600},{"timestamp":1328106600,"date":"2012-02-01","index":3601,"close":14.19,"high":14.27,"low":14.1,"open":14.1,"volume":9918300}]},{"date":"2011-10-27","estimated":0.2,"reported":0.2,"pre":[{"timestamp":1318426200,"date":"2011-10-12","index":3525,"close":12.16,"high":12.22,"low":11.96,"open":11.98,"volume":10920200},{"timestamp":1318512600,"date":"2011-10-13","index":3526,"close":12.17,"high":12.18,"low":11.94,"open":12.01,"volume":14678500},{"timestamp":1318599000,"date":"2011-10-14","index":3527,"close":12.3,"high":12.33,"low":12.17,"open":12.29,"volume":9567900},{"timestamp":1318858200,"date":"2011-10-17","index":3528,"close":12.01,"high":12.22,"low":11.94,"open":12.19,"volume":9357900},{"timestamp":1318944600,"date":"2011-10-18","index":3529,"close":12.21,"high":12.25,"low":11.94,"open":12,"volume":8859600},{"timestamp":1319031000,"date":"2011-10-19","index":3530,"close":12.11,"high":12.29,"low":12.06,"open":12.12,"volume":8569800},{"timestamp":1319117400,"date":"2011-10-20","index":3531,"close":11.81,"high":12.04,"low":11.64,"open":12.02,"volume":13372900},{"timestamp":1319203800,"date":"2011-10-21","index":3532,"close":12.18,"high":12.2,"low":11.97,"open":11.97,"volume":7230000},{"timestamp":1319463000,"date":"2011-10-24","index":3533,"close":12.48,"high":12.49,"low":12.16,"open":12.16,"volume":7181400},{"timestamp":1319549400,"date":"2011-10-25","index":3534,"close":12.19,"high":12.36,"low":12.18,"open":12.32,"volume":10456100},{"timestamp":1319635800,"date":"2011-10-26","index":3535,"close":12.25,"high":12.43,"low":12.12,"open":12.33,"volume":16953200}],"post":[{"timestamp":1319722200,"date":"2011-10-27","index":3536,"close":12.95,"high":13.06,"low":12.64,"open":12.69,"volume":29647900},{"timestamp":1319808600,"date":"2011-10-28","index":3537,"close":12.74,"high":12.86,"low":12.71,"open":12.84,"volume":13080000},{"timestamp":1320067800,"date":"2011-10-31","index":3538,"close":12.62,"high":12.75,"low":12.55,"open":12.63,"volume":8923100},{"timestamp":1320154200,"date":"2011-11-01","index":3539,"close":12.45,"high":12.55,"low":12.22,"open":12.34,"volume":14767400},{"timestamp":1320240600,"date":"2011-11-02","index":3540,"close":12.72,"high":12.73,"low":12.51,"open":12.59,"volume":11367900},{"timestamp":1320327000,"date":"2011-11-03","index":3541,"close":12.9,"high":12.93,"low":12.63,"open":12.88,"volume":12036400},{"timestamp":1320413400,"date":"2011-11-04","index":3542,"close":12.98,"high":13.06,"low":12.84,"open":12.85,"volume":9961200},{"timestamp":1320676200,"date":"2011-11-07","index":3543,"close":13,"high":13.01,"low":12.8,"open":12.93,"volume":7639100},{"timestamp":1320762600,"date":"2011-11-08","index":3544,"close":12.93,"high":12.98,"low":12.73,"open":12.95,"volume":7545200},{"timestamp":1320849000,"date":"2011-11-09","index":3545,"close":12.48,"high":12.66,"low":12.42,"open":12.55,"volume":11188800},{"timestamp":1320935400,"date":"2011-11-10","index":3546,"close":12.67,"high":12.75,"low":12.53,"open":12.58,"volume":15910900}]},{"date":"2011-07-28","estimated":0.25,"reported":0.24,"pre":[{"timestamp":1310563800,"date":"2011-07-13","index":3461,"close":12.44,"high":12.69,"low":12.4,"open":12.46,"volume":17094300},{"timestamp":1310650200,"date":"2011-07-14","index":3462,"close":12.15,"high":12.43,"low":12.09,"open":12.41,"volume":17778000},{"timestamp":1310736600,"date":"2011-07-15","index":3463,"close":12.22,"high":12.31,"low":12.1,"open":12.25,"volume":11521800},{"timestamp":1310995800,"date":"2011-07-18","index":3464,"close":12.14,"high":12.18,"low":12.03,"open":12.14,"volume":14976100},{"timestamp":1311082200,"date":"2011-07-19","index":3465,"close":12.22,"high":12.28,"low":12,"open":12.09,"volume":13348100},{"timestamp":1311168600,"date":"2011-07-20","index":3466,"close":12.47,"high":12.54,"low":12.36,"open":12.46,"volume":8756200},{"timestamp":1311255000,"date":"2011-07-21","index":3467,"close":12.57,"high":12.68,"low":12.42,"open":12.47,"volume":8316300},{"timestamp":1311341400,"date":"2011-07-22","index":3468,"close":12.98,"high":12.98,"low":12.6,"open":12.6,"volume":16438500},{"timestamp":1311600600,"date":"2011-07-25","index":3469,"close":12.75,"high":12.82,"low":12.6,"open":12.72,"volume":24419600},{"timestamp":1311687000,"date":"2011-07-26","index":3470,"close":12.9,"high":13.05,"low":12.8,"open":12.81,"volume":16114900},{"timestamp":1311773400,"date":"2011-07-27","index":3471,"close":12.56,"high":12.86,"low":12.53,"open":12.83,"volume":19118800}],"post":[{"timestamp":1311859800,"date":"2011-07-28","index":3472,"close":12.31,"high":12.71,"low":12.28,"open":12.5,"volume":27805500},{"timestamp":1311946200,"date":"2011-07-29","index":3473,"close":12.36,"high":12.43,"low":12.23,"open":12.31,"volume":20581700},{"timestamp":1312205400,"date":"2011-08-01","index":3474,"close":12.53,"high":12.69,"low":12.33,"open":12.6,"volume":20125100},{"timestamp":1312291800,"date":"2011-08-02","index":3475,"close":12.19,"high":12.46,"low":12.19,"open":12.45,"volume":12811200},{"timestamp":1312378200,"date":"2011-08-03","index":3476,"close":12.16,"high":12.25,"low":11.92,"open":12.14,"volume":19356500},{"timestamp":1312464600,"date":"2011-08-04","index":3477,"close":11.58,"high":12.14,"low":11.57,"open":12.02,"volume":27060800},{"timestamp":1312551000,"date":"2011-08-05","index":3478,"close":11.56,"high":11.69,"low":11.18,"open":11.56,"volume":22109100},{"timestamp":1312810200,"date":"2011-08-08","index":3479,"close":10.94,"high":11.31,"low":10.84,"open":11.19,"volume":18751900},{"timestamp":1312896600,"date":"2011-08-09","index":3480,"close":11.5,"high":11.52,"low":10.87,"open":11.07,"volume":21818200},{"timestamp":1312983000,"date":"2011-08-10","index":3481,"close":11.07,"high":11.39,"low":11.05,"open":11.32,"volume":19386900},{"timestamp":1313069400,"date":"2011-08-11","index":3482,"close":11.52,"high":11.69,"low":11.21,"open":11.21,"volume":17011900}]},{"date":"2011-04-29","estimated":0.24,"reported":0.24,"pre":[{"timestamp":1302701400,"date":"2011-04-13","index":3399,"close":12.26,"high":12.37,"low":12.23,"open":12.35,"volume":11613700},{"timestamp":1302787800,"date":"2011-04-14","index":3400,"close":12.31,"high":12.35,"low":12.17,"open":12.18,"volume":11826400},{"timestamp":1302874200,"date":"2011-04-15","index":3401,"close":12.21,"high":12.3,"low":12.13,"open":12.27,"volume":6326500},{"timestamp":1303133400,"date":"2011-04-18","index":3402,"close":11.95,"high":12.13,"low":11.87,"open":12.12,"volume":11477300},{"timestamp":1303219800,"date":"2011-04-19","index":3403,"close":11.96,"high":12.01,"low":11.85,"open":11.99,"volume":17106500},{"timestamp":1303306200,"date":"2011-04-20","index":3404,"close":12.45,"high":12.45,"low":12.27,"open":12.38,"volume":16936700},{"timestamp":1303392600,"date":"2011-04-21","index":3405,"close":12.56,"high":12.62,"low":12.51,"open":12.54,"volume":14928000},{"timestamp":1303738200,"date":"2011-04-25","index":3406,"close":12.28,"high":12.52,"low":12.23,"open":12.49,"volume":11027600},{"timestamp":1303824600,"date":"2011-04-26","index":3407,"close":12.56,"high":12.56,"low":12.32,"open":12.36,"volume":11100000},{"timestamp":1303911000,"date":"2011-04-27","index":3408,"close":13.29,"high":13.35,"low":12.65,"open":12.83,"volume":44473500},{"timestamp":1303997400,"date":"2011-04-28","index":3409,"close":13.41,"high":13.48,"low":13.16,"open":13.18,"volume":31618300}],"post":[{"timestamp":1304083800,"date":"2011-04-29","index":3410,"close":13.5,"high":13.5,"low":13.32,"open":13.38,"volume":15371600},{"timestamp":1304343000,"date":"2011-05-02","index":3411,"close":13.51,"high":13.57,"low":13.44,"open":13.51,"volume":16884100},{"timestamp":1304429400,"date":"2011-05-03","index":3412,"close":13.46,"high":13.56,"low":13.38,"open":13.5,"volume":18363000},{"timestamp":1304515800,"date":"2011-05-04","index":3413,"close":13.44,"high":13.5,"low":13.31,"open":13.49,"volume":16035100},{"timestamp":1304602200,"date":"2011-05-05","index":3414,"close":13.55,"high":13.69,"low":13.45,"open":13.48,"volume":17851100},{"timestamp":1304688600,"date":"2011-05-06","index":3415,"close":13.75,"high":13.89,"low":13.66,"open":13.66,"volume":19126000},{"timestamp":1304947800,"date":"2011-05-09","index":3416,"close":13.67,"high":13.8,"low":13.6,"open":13.8,"volume":16039800},{"timestamp":1305034200,"date":"2011-05-10","index":3417,"close":13.75,"high":13.79,"low":13.55,"open":13.59,"volume":11120200},{"timestamp":1305120600,"date":"2011-05-11","index":3418,"close":13.5,"high":13.81,"low":13.48,"open":13.67,"volume":12408500},{"timestamp":1305207000,"date":"2011-05-12","index":3419,"close":13.82,"high":13.94,"low":13.48,"open":13.48,"volume":26161400},{"timestamp":1305293400,"date":"2011-05-13","index":3420,"close":13.59,"high":13.84,"low":13.54,"open":13.82,"volume":12839300}]},{"date":"2011-02-03","estimated":0.26,"reported":0.26,"pre":[{"timestamp":1295447400,"date":"2011-01-19","index":3340,"close":13.53,"high":13.85,"low":13.53,"open":13.77,"volume":20552600},{"timestamp":1295533800,"date":"2011-01-20","index":3341,"close":13.26,"high":13.44,"low":13.21,"open":13.37,"volume":24561200},{"timestamp":1295620200,"date":"2011-01-21","index":3342,"close":13.27,"high":13.39,"low":13.23,"open":13.31,"volume":23532600},{"timestamp":1295879400,"date":"2011-01-24","index":3343,"close":13.45,"high":13.49,"low":13.18,"open":13.33,"volume":12170300},{"timestamp":1295965800,"date":"2011-01-25","index":3344,"close":13.22,"high":13.38,"low":13.22,"open":13.27,"volume":16607200},{"timestamp":1296052200,"date":"2011-01-26","index":3345,"close":13.24,"high":13.33,"low":13.21,"open":13.33,"volume":19606400},{"timestamp":1296138600,"date":"2011-01-27","index":3346,"close":13.31,"high":13.55,"low":13.2,"open":13.32,"volume":23444900},{"timestamp":1296225000,"date":"2011-01-28","index":3347,"close":13.11,"high":13.49,"low":13.09,"open":13.49,"volume":22928500},{"timestamp":1296484200,"date":"2011-01-31","index":3348,"close":13.07,"high":13.16,"low":13.03,"open":13.12,"volume":17718200},{"timestamp":1296570600,"date":"2011-02-01","index":3349,"close":13.21,"high":13.31,"low":13.18,"open":13.26,"volume":17957000},{"timestamp":1296657000,"date":"2011-02-02","index":3350,"close":13.34,"high":13.44,"low":13.2,"open":13.24,"volume":12598000}],"post":[{"timestamp":1296743400,"date":"2011-02-03","index":3351,"close":13.36,"high":13.42,"low":13.26,"open":13.4,"volume":7536700},{"timestamp":1296829800,"date":"2011-02-04","index":3352,"close":13.62,"high":13.63,"low":13.32,"open":13.39,"volume":13293400},{"timestamp":1297089000,"date":"2011-02-07","index":3353,"close":13.66,"high":13.74,"low":13.58,"open":13.63,"volume":15960600},{"timestamp":1297175400,"date":"2011-02-08","index":3354,"close":13.42,"high":13.6,"low":13.36,"open":13.52,"volume":11827600},{"timestamp":1297261800,"date":"2011-02-09","index":3355,"close":13.09,"high":13.42,"low":13.09,"open":13.26,"volume":13696400},{"timestamp":1297348200,"date":"2011-02-10","index":3356,"close":12.84,"high":12.96,"low":12.74,"open":12.92,"volume":26351400},{"timestamp":1297434600,"date":"2011-02-11","index":3357,"close":12.94,"high":12.98,"low":12.64,"open":12.76,"volume":11393100},{"timestamp":1297693800,"date":"2011-02-14","index":3358,"close":12.89,"high":12.96,"low":12.87,"open":12.96,"volume":8005900},{"timestamp":1297780200,"date":"2011-02-15","index":3359,"close":12.82,"high":12.87,"low":12.74,"open":12.76,"volume":7291100},{"timestamp":1297866600,"date":"2011-02-16","index":3360,"close":12.89,"high":12.96,"low":12.82,"open":12.87,"volume":14544900},{"timestamp":1297953000,"date":"2011-02-17","index":3361,"close":13.07,"high":13.07,"low":12.82,"open":12.88,"volume":16609200}]},{"date":"2010-10-28","estimated":0.24,"reported":0.28,"pre":[{"timestamp":1286976600,"date":"2010-10-13","index":3273,"close":10.43,"high":10.47,"low":10.31,"open":10.32,"volume":11061700},{"timestamp":1287063000,"date":"2010-10-14","index":3274,"close":10.37,"high":10.49,"low":10.35,"open":10.43,"volume":12535900},{"timestamp":1287149400,"date":"2010-10-15","index":3275,"close":10.34,"high":10.48,"low":10.26,"open":10.47,"volume":12457200},{"timestamp":1287408600,"date":"2010-10-18","index":3276,"close":10.3,"high":10.33,"low":10.22,"open":10.27,"volume":12978800},{"timestamp":1287495000,"date":"2010-10-19","index":3277,"close":10.2,"high":10.31,"low":10.13,"open":10.21,"volume":12066600},{"timestamp":1287581400,"date":"2010-10-20","index":3278,"close":10.33,"high":10.38,"low":10.22,"open":10.29,"volume":8634100},{"timestamp":1287667800,"date":"2010-10-21","index":3279,"close":10.41,"high":10.48,"low":10.31,"open":10.39,"volume":25208900},{"timestamp":1287754200,"date":"2010-10-22","index":3280,"close":10.6,"high":10.6,"low":10.4,"open":10.44,"volume":10628800},{"timestamp":1288013400,"date":"2010-10-25","index":3281,"close":10.68,"high":10.73,"low":10.61,"open":10.69,"volume":15294700},{"timestamp":1288099800,"date":"2010-10-26","index":3282,"close":10.62,"high":10.69,"low":10.57,"open":10.61,"volume":5179200},{"timestamp":1288186200,"date":"2010-10-27","index":3283,"close":10.65,"high":10.69,"low":10.58,"open":10.62,"volume":11037100}],"post":[{"timestamp":1288272600,"date":"2010-10-28","index":3284,"close":10.76,"high":10.88,"low":10.71,"open":10.87,"volume":14111000},{"timestamp":1288359000,"date":"2010-10-29","index":3285,"close":10.91,"high":10.94,"low":10.7,"open":10.74,"volume":13152000},{"timestamp":1288618200,"date":"2010-11-01","index":3286,"close":10.89,"high":11,"low":10.85,"open":10.91,"volume":6265100},{"timestamp":1288704600,"date":"2010-11-02","index":3287,"close":10.84,"high":10.94,"low":10.78,"open":10.94,"volume":9680200},{"timestamp":1288791000,"date":"2010-11-03","index":3288,"close":10.93,"high":10.95,"low":10.83,"open":10.91,"volume":8804800},{"timestamp":1288877400,"date":"2010-11-04","index":3289,"close":11.26,"high":11.26,"low":10.97,"open":11,"volume":13522900},{"timestamp":1288963800,"date":"2010-11-05","index":3290,"close":11.18,"high":11.24,"low":11.1,"open":11.24,"volume":10642900},{"timestamp":1289226600,"date":"2010-11-08","index":3291,"close":11,"high":11.14,"low":10.99,"open":11.14,"volume":8276300},{"timestamp":1289313000,"date":"2010-11-09","index":3292,"close":11.14,"high":11.29,"low":11.1,"open":11.19,"volume":16399400},{"timestamp":1289399400,"date":"2010-11-10","index":3293,"close":11.25,"high":11.25,"low":11.12,"open":11.21,"volume":11618500},{"timestamp":1289485800,"date":"2010-11-11","index":3294,"close":11.06,"high":11.15,"low":11,"open":11.1,"volume":10698900}]},{"date":"2010-07-30","estimated":0.23,"reported":0.24,"pre":[{"timestamp":1279200600,"date":"2010-07-15","index":3210,"close":10.15,"high":10.17,"low":10.04,"open":10.09,"volume":9778200},{"timestamp":1279287000,"date":"2010-07-16","index":3211,"close":9.92,"high":10.15,"low":9.9,"open":10.09,"volume":16100800},{"timestamp":1279546200,"date":"2010-07-19","index":3212,"close":10.13,"high":10.15,"low":10.01,"open":10.02,"volume":8440800},{"timestamp":1279632600,"date":"2010-07-20","index":3213,"close":10.3,"high":10.31,"low":9.97,"open":10.06,"volume":12519100},{"timestamp":1279719000,"date":"2010-07-21","index":3214,"close":10.1,"high":10.3,"low":10.07,"open":10.28,"volume":12529700},{"timestamp":1279805400,"date":"2010-07-22","index":3215,"close":10.38,"high":10.4,"low":10.18,"open":10.18,"volume":13268600},{"timestamp":1279891800,"date":"2010-07-23","index":3216,"close":10.46,"high":10.5,"low":10.3,"open":10.38,"volume":9314200},{"timestamp":1280151000,"date":"2010-07-26","index":3217,"close":10.57,"high":10.57,"low":10.35,"open":10.47,"volume":7232800},{"timestamp":1280237400,"date":"2010-07-27","index":3218,"close":10.44,"high":10.6,"low":10.43,"open":10.58,"volume":10941500},{"timestamp":1280323800,"date":"2010-07-28","index":3219,"close":10.46,"high":10.59,"low":10.41,"open":10.46,"volume":8376000},{"timestamp":1280410200,"date":"2010-07-29","index":3220,"close":10.18,"high":10.51,"low":10.18,"open":10.43,"volume":21033800}],"post":[{"timestamp":1280496600,"date":"2010-07-30","index":3221,"close":10.1,"high":10.19,"low":10,"open":10.14,"volume":18087100},{"timestamp":1280755800,"date":"2010-08-02","index":3222,"close":10.26,"high":10.38,"low":10.16,"open":10.21,"volume":13442600},{"timestamp":1280842200,"date":"2010-08-03","index":3223,"close":10.23,"high":10.32,"low":10.18,"open":10.25,"volume":12634000},{"timestamp":1280928600,"date":"2010-08-04","index":3224,"close":10.22,"high":10.32,"low":10.12,"open":10.28,"volume":16752800},{"timestamp":1281015000,"date":"2010-08-05","index":3225,"close":10.12,"high":10.17,"low":10.06,"open":10.14,"volume":14172000},{"timestamp":1281101400,"date":"2010-08-06","index":3226,"close":9.96,"high":10.08,"low":9.89,"open":10.04,"volume":16262400},{"timestamp":1281360600,"date":"2010-08-09","index":3227,"close":9.95,"high":10.05,"low":9.93,"open":10.05,"volume":10843000},{"timestamp":1281447000,"date":"2010-08-10","index":3228,"close":9.93,"high":9.99,"low":9.85,"open":9.9,"volume":14168100},{"timestamp":1281533400,"date":"2010-08-11","index":3229,"close":9.73,"high":9.88,"low":9.71,"open":9.85,"volume":18577100},{"timestamp":1281619800,"date":"2010-08-12","index":3230,"close":9.77,"high":9.85,"low":9.66,"open":9.67,"volume":17729600},{"timestamp":1281706200,"date":"2010-08-13","index":3231,"close":9.7,"high":9.89,"low":9.67,"open":9.76,"volume":14238000}]},{"date":"2010-04-28","estimated":0.19,"reported":0.2,"pre":[{"timestamp":1271165400,"date":"2010-04-13","index":3145,"close":10.67,"high":10.7,"low":10.51,"open":10.54,"volume":10261700},{"timestamp":1271251800,"date":"2010-04-14","index":3146,"close":11.25,"high":11.25,"low":10.82,"open":10.83,"volume":30646800},{"timestamp":1271338200,"date":"2010-04-15","index":3147,"close":11.13,"high":11.24,"low":11.08,"open":11.19,"volume":9173500},{"timestamp":1271424600,"date":"2010-04-16","index":3148,"close":10.85,"high":11.01,"low":10.69,"open":10.99,"volume":18171100},{"timestamp":1271683800,"date":"2010-04-19","index":3149,"close":10.84,"high":10.9,"low":10.66,"open":10.74,"volume":14212400},{"timestamp":1271770200,"date":"2010-04-20","index":3150,"close":10.9,"high":11.02,"low":10.83,"open":10.88,"volume":9802900},{"timestamp":1271856600,"date":"2010-04-21","index":3151,"close":10.84,"high":10.93,"low":10.65,"open":10.89,"volume":15628700},{"timestamp":1271943000,"date":"2010-04-22","index":3152,"close":10.97,"high":10.98,"low":10.65,"open":10.68,"volume":15815900},{"timestamp":1272029400,"date":"2010-04-23","index":3153,"close":10.96,"high":10.98,"low":10.8,"open":10.98,"volume":9076800},{"timestamp":1272288600,"date":"2010-04-26","index":3154,"close":10.99,"high":11.11,"low":10.95,"open":11.04,"volume":10142500},{"timestamp":1272375000,"date":"2010-04-27","index":3155,"close":10.6,"high":10.89,"low":10.56,"open":10.89,"volume":27248500}],"post":[{"timestamp":1272461400,"date":"2010-04-28","index":3156,"close":10.5,"high":10.75,"low":10.4,"open":10.74,"volume":19735700},{"timestamp":1272547800,"date":"2010-04-29","index":3157,"close":10.56,"high":10.6,"low":10.45,"open":10.54,"volume":13022300},{"timestamp":1272634200,"date":"2010-04-30","index":3158,"close":10.59,"high":10.65,"low":10.46,"open":10.59,"volume":15450600},{"timestamp":1272893400,"date":"2010-05-03","index":3159,"close":10.66,"high":10.7,"low":10.53,"open":10.67,"volume":7652600},{"timestamp":1272979800,"date":"2010-05-04","index":3160,"close":10.09,"high":10.6,"low":10.02,"open":10.6,"volume":24852400},{"timestamp":1273066200,"date":"2010-05-05","index":3161,"close":9.96,"high":10.09,"low":9.83,"open":10.03,"volume":20044100},{"timestamp":1273152600,"date":"2010-05-06","index":3162,"close":9.77,"high":10.09,"low":9.5,"open":9.96,"volume":23946100},{"timestamp":1273239000,"date":"2010-05-07","index":3163,"close":9.89,"high":10.01,"low":9.67,"open":9.9,"volume":26579400},{"timestamp":1273498200,"date":"2010-05-10","index":3164,"close":10.3,"high":10.35,"low":10.09,"open":10.2,"volume":18143800},{"timestamp":1273584600,"date":"2010-05-11","index":3165,"close":10.17,"high":10.32,"low":10.09,"open":10.1,"volume":18171300},{"timestamp":1273671000,"date":"2010-05-12","index":3166,"close":10.23,"high":10.3,"low":10.18,"open":10.27,"volume":13240200}]},{"date":"2010-01-28","estimated":0.19,"reported":0.19,"pre":[{"timestamp":1263306600,"date":"2010-01-12","index":3083,"close":10.7,"high":10.93,"low":10.61,"open":10.88,"volume":20863400},{"timestamp":1263393000,"date":"2010-01-13","index":3084,"close":10.98,"high":11.01,"low":10.71,"open":10.71,"volume":13482300},{"timestamp":1263479400,"date":"2010-01-14","index":3085,"close":10.87,"high":11.01,"low":10.86,"open":11.01,"volume":8692400},{"timestamp":1263565800,"date":"2010-01-15","index":3086,"close":10.6,"high":10.94,"low":10.56,"open":10.94,"volume":15426400},{"timestamp":1263911400,"date":"2010-01-19","index":3087,"close":10.96,"high":10.99,"low":10.61,"open":10.68,"volume":14898100},{"timestamp":1263997800,"date":"2010-01-20","index":3088,"close":10.8,"high":10.91,"low":10.71,"open":10.9,"volume":13604800},{"timestamp":1264084200,"date":"2010-01-21","index":3089,"close":10.59,"high":10.93,"low":10.56,"open":10.86,"volume":13943800},{"timestamp":1264170600,"date":"2010-01-22","index":3090,"close":10.09,"high":10.55,"low":10.09,"open":10.51,"volume":21017600},{"timestamp":1264429800,"date":"2010-01-25","index":3091,"close":10.15,"high":10.39,"low":10.09,"open":10.09,"volume":20606500},{"timestamp":1264516200,"date":"2010-01-26","index":3092,"close":10,"high":10.18,"low":9.95,"open":10.16,"volume":21913300},{"timestamp":1264602600,"date":"2010-01-27","index":3093,"close":9.99,"high":10.14,"low":9.94,"open":10.03,"volume":22963800}],"post":[{"timestamp":1264689000,"date":"2010-01-28","index":3094,"close":10.05,"high":10.2,"low":9.89,"open":10.18,"volume":40246500},{"timestamp":1264775400,"date":"2010-01-29","index":3095,"close":10.16,"high":10.37,"low":10.1,"open":10.24,"volume":30073000},{"timestamp":1265034600,"date":"2010-02-01","index":3096,"close":10.08,"high":10.29,"low":9.92,"open":10.14,"volume":23074400},{"timestamp":1265121000,"date":"2010-02-02","index":3097,"close":9.96,"high":10.08,"low":9.9,"open":10.08,"volume":18259200},{"timestamp":1265207400,"date":"2010-02-03","index":3098,"close":10.06,"high":10.14,"low":9.92,"open":9.98,"volume":14829600},{"timestamp":1265293800,"date":"2010-02-04","index":3099,"close":9.68,"high":10.05,"low":9.6,"open":10.02,"volume":18370700},{"timestamp":1265380200,"date":"2010-02-05","index":3100,"close":9.56,"high":9.71,"low":9.4,"open":9.6,"volume":33731000},{"timestamp":1265639400,"date":"2010-02-08","index":3101,"close":9.61,"high":9.74,"low":9.43,"open":9.7,"volume":25173000},{"timestamp":1265725800,"date":"2010-02-09","index":3102,"close":9.6,"high":9.82,"low":9.55,"open":9.7,"volume":29316300},{"timestamp":1265812200,"date":"2010-02-10","index":3103,"close":9.7,"high":9.73,"low":9.51,"open":9.6,"volume":17525600},{"timestamp":1265898600,"date":"2010-02-11","index":3104,"close":9.89,"high":9.91,"low":9.6,"open":9.74,"volume":13726100}]},{"date":"2009-10-29","estimated":0.18,"reported":0.18,"pre":[{"timestamp":1255527000,"date":"2009-10-14","index":3022,"close":10.35,"high":10.48,"low":10.25,"open":10.48,"volume":29421100},{"timestamp":1255613400,"date":"2009-10-15","index":3023,"close":10.06,"high":10.34,"low":10.02,"open":10.27,"volume":33561500},{"timestamp":1255699800,"date":"2009-10-16","index":3024,"close":9.83,"high":9.99,"low":9.73,"open":9.99,"volume":28068700},{"timestamp":1255959000,"date":"2009-10-19","index":3025,"close":9.93,"high":10.01,"low":9.88,"open":9.95,"volume":24560300},{"timestamp":1256045400,"date":"2009-10-20","index":3026,"close":9.93,"high":10.03,"low":9.85,"open":10,"volume":26659600},{"timestamp":1256131800,"date":"2009-10-21","index":3027,"close":10.2,"high":10.41,"low":9.92,"open":9.97,"volume":40126400},{"timestamp":1256218200,"date":"2009-10-22","index":3028,"close":10.18,"high":10.28,"low":10.03,"open":10.12,"volume":16077100},{"timestamp":1256304600,"date":"2009-10-23","index":3029,"close":10.01,"high":10.23,"low":10,"open":10.15,"volume":21380000},{"timestamp":1256563800,"date":"2009-10-26","index":3030,"close":10.02,"high":10.15,"low":9.97,"open":10.13,"volume":36695500},{"timestamp":1256650200,"date":"2009-10-27","index":3031,"close":9.87,"high":10.13,"low":9.75,"open":10.09,"volume":30691100},{"timestamp":1256736600,"date":"2009-10-28","index":3032,"close":9.62,"high":9.92,"low":9.6,"open":9.85,"volume":26203000}],"post":[{"timestamp":1256823000,"date":"2009-10-29","index":3033,"close":9.91,"high":9.96,"low":9.73,"open":9.78,"volume":15226500},{"timestamp":1256909400,"date":"2009-10-30","index":3034,"close":9.54,"high":9.85,"low":9.39,"open":9.82,"volume":37967500},{"timestamp":1257172200,"date":"2009-11-02","index":3035,"close":9.58,"high":9.74,"low":9.42,"open":9.74,"volume":32200500},{"timestamp":1257258600,"date":"2009-11-03","index":3036,"close":9.51,"high":9.58,"low":9.35,"open":9.5,"volume":19438900},{"timestamp":1257345000,"date":"2009-11-04","index":3037,"close":9.68,"high":9.78,"low":9.56,"open":9.56,"volume":22544400},{"timestamp":1257431400,"date":"2009-11-05","index":3038,"close":9.79,"high":9.88,"low":9.65,"open":9.72,"volume":22592700},{"timestamp":1257517800,"date":"2009-11-06","index":3039,"close":9.79,"high":9.91,"low":9.71,"open":9.75,"volume":15232000},{"timestamp":1257777000,"date":"2009-11-09","index":3040,"close":9.95,"high":9.97,"low":9.75,"open":9.81,"volume":9987000},{"timestamp":1257863400,"date":"2009-11-10","index":3041,"close":10.02,"high":10.18,"low":9.98,"open":10.11,"volume":17089600},{"timestamp":1257949800,"date":"2009-11-11","index":3042,"close":10.45,"high":10.46,"low":10.12,"open":10.2,"volume":35230800},{"timestamp":1258036200,"date":"2009-11-12","index":3043,"close":10.45,"high":10.52,"low":10.34,"open":10.36,"volume":20016400}]},{"date":"2009-07-30","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1247664600,"date":"2009-07-15","index":2958,"close":9.79,"high":9.93,"low":9.65,"open":9.77,"volume":19878300},{"timestamp":1247751000,"date":"2009-07-16","index":2959,"close":9.85,"high":9.9,"low":9.52,"open":9.7,"volume":11300900},{"timestamp":1247837400,"date":"2009-07-17","index":2960,"close":9.93,"high":10.07,"low":9.65,"open":9.75,"volume":16108700},{"timestamp":1248096600,"date":"2009-07-20","index":2961,"close":10.06,"high":10.18,"low":10,"open":10.08,"volume":12869900},{"timestamp":1248183000,"date":"2009-07-21","index":2962,"close":9.87,"high":10.18,"low":9.71,"open":10.1,"volume":15928000},{"timestamp":1248269400,"date":"2009-07-22","index":2963,"close":10.32,"high":10.48,"low":9.7,"open":9.74,"volume":17207700},{"timestamp":1248355800,"date":"2009-07-23","index":2964,"close":10.32,"high":10.49,"low":10.23,"open":10.33,"volume":23721600},{"timestamp":1248442200,"date":"2009-07-24","index":2965,"close":10.29,"high":10.32,"low":10.09,"open":10.25,"volume":9402600},{"timestamp":1248701400,"date":"2009-07-27","index":2966,"close":10.29,"high":10.45,"low":10.1,"open":10.32,"volume":10433400},{"timestamp":1248787800,"date":"2009-07-28","index":2967,"close":10.24,"high":10.36,"low":10.15,"open":10.29,"volume":9445400},{"timestamp":1248874200,"date":"2009-07-29","index":2968,"close":10.1,"high":10.18,"low":10,"open":10.17,"volume":13151600}],"post":[{"timestamp":1248960600,"date":"2009-07-30","index":2969,"close":10.77,"high":10.94,"low":10.54,"open":10.67,"volume":22562200},{"timestamp":1249047000,"date":"2009-07-31","index":2970,"close":10.47,"high":10.87,"low":10.44,"open":10.79,"volume":18821800},{"timestamp":1249306200,"date":"2009-08-03","index":2971,"close":10.58,"high":10.75,"low":10.49,"open":10.73,"volume":12038900},{"timestamp":1249392600,"date":"2009-08-04","index":2972,"close":10.47,"high":10.57,"low":10.39,"open":10.54,"volume":9719100},{"timestamp":1249479000,"date":"2009-08-05","index":2973,"close":10.28,"high":10.46,"low":10.19,"open":10.43,"volume":11247900},{"timestamp":1249565400,"date":"2009-08-06","index":2974,"close":10.16,"high":10.54,"low":10,"open":10.37,"volume":13331100},{"timestamp":1249651800,"date":"2009-08-07","index":2975,"close":10.23,"high":10.28,"low":10,"open":10.2,"volume":8923800},{"timestamp":1249911000,"date":"2009-08-10","index":2976,"close":10.21,"high":10.28,"low":10.06,"open":10.21,"volume":7013500},{"timestamp":1249997400,"date":"2009-08-11","index":2977,"close":10.22,"high":10.36,"low":10.11,"open":10.21,"volume":13716900},{"timestamp":1250083800,"date":"2009-08-12","index":2978,"close":10.42,"high":10.56,"low":10.18,"open":10.2,"volume":11673100},{"timestamp":1250170200,"date":"2009-08-13","index":2979,"close":10.95,"high":10.98,"low":10.48,"open":10.64,"volume":22142500}]},{"date":"2009-04-30","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2009-01-22","estimated":0.07,"reported":0.07,"pre":[{"timestamp":1231252200,"date":"2009-01-06","index":2827,"close":8.36,"high":8.43,"low":7.91,"open":8.04,"volume":17119773},{"timestamp":1231338600,"date":"2009-01-07","index":2828,"close":7.67,"high":7.93,"low":7.61,"open":7.88,"volume":21746692},{"timestamp":1231425000,"date":"2009-01-08","index":2829,"close":7.5,"high":7.54,"low":7.28,"open":7.46,"volume":16472251},{"timestamp":1231511400,"date":"2009-01-09","index":2830,"close":7.45,"high":7.56,"low":7.2,"open":7.4,"volume":18048091},{"timestamp":1231770600,"date":"2009-01-12","index":2831,"close":7.3,"high":7.69,"low":7.22,"open":7.29,"volume":22283161},{"timestamp":1231857000,"date":"2009-01-13","index":2832,"close":7.63,"high":7.78,"low":7.43,"open":7.55,"volume":15884929},{"timestamp":1231943400,"date":"2009-01-14","index":2833,"close":7.33,"high":7.49,"low":7.24,"open":7.47,"volume":9963369},{"timestamp":1232029800,"date":"2009-01-15","index":2834,"close":7.33,"high":7.48,"low":7.05,"open":7.29,"volume":26572702},{"timestamp":1232116200,"date":"2009-01-16","index":2835,"close":7.41,"high":7.63,"low":7.25,"open":7.47,"volume":14799529},{"timestamp":1232461800,"date":"2009-01-20","index":2836,"close":6.96,"high":7.16,"low":6.95,"open":7.05,"volume":16203012},{"timestamp":1232548200,"date":"2009-01-21","index":2837,"close":7.11,"high":7.17,"low":6.86,"open":7.04,"volume":23507050}],"post":[{"timestamp":1232634600,"date":"2009-01-22","index":2838,"close":7.41,"high":7.68,"low":6.67,"open":6.73,"volume":54993700},{"timestamp":1232721000,"date":"2009-01-23","index":2839,"close":7.68,"high":7.85,"low":7.12,"open":7.18,"volume":28746618},{"timestamp":1232980200,"date":"2009-01-26","index":2840,"close":7.61,"high":7.83,"low":7.21,"open":7.83,"volume":16830836},{"timestamp":1233066600,"date":"2009-01-27","index":2841,"close":7.86,"high":7.96,"low":7.57,"open":7.58,"volume":20461398},{"timestamp":1233153000,"date":"2009-01-28","index":2842,"close":8.08,"high":8.16,"low":7.94,"open":7.96,"volume":26320950},{"timestamp":1233239400,"date":"2009-01-29","index":2843,"close":7.64,"high":7.98,"low":7.6,"open":7.98,"volume":19988847},{"timestamp":1233325800,"date":"2009-01-30","index":2844,"close":7.5,"high":7.81,"low":7.5,"open":7.62,"volume":11847241},{"timestamp":1233585000,"date":"2009-02-02","index":2845,"close":7.47,"high":7.53,"low":7.26,"open":7.46,"volume":17830408},{"timestamp":1233671400,"date":"2009-02-03","index":2846,"close":7.76,"high":7.8,"low":7.43,"open":7.43,"volume":24875760},{"timestamp":1233757800,"date":"2009-02-04","index":2847,"close":7.89,"high":8.01,"low":7.56,"open":7.62,"volume":32597175},{"timestamp":1233844200,"date":"2009-02-05","index":2848,"close":8.07,"high":8.15,"low":7.6,"open":7.71,"volume":27358914}]},{"date":"2008-10-30","estimated":0.2,"reported":0.19,"pre":[{"timestamp":1224077400,"date":"2008-10-15","index":2771,"close":7.51,"high":8.19,"low":7.46,"open":8.12,"volume":24521296},{"timestamp":1224163800,"date":"2008-10-16","index":2772,"close":7.47,"high":7.68,"low":7.15,"open":7.53,"volume":35250375},{"timestamp":1224250200,"date":"2008-10-17","index":2773,"close":7.7,"high":7.96,"low":7.26,"open":7.4,"volume":29068821},{"timestamp":1224509400,"date":"2008-10-20","index":2774,"close":7.9,"high":7.92,"low":7.48,"open":7.7,"volume":13216554},{"timestamp":1224595800,"date":"2008-10-21","index":2775,"close":7.36,"high":7.73,"low":7.35,"open":7.65,"volume":13010428},{"timestamp":1224682200,"date":"2008-10-22","index":2776,"close":6.85,"high":7.26,"low":6.76,"open":7.26,"volume":20331351},{"timestamp":1224768600,"date":"2008-10-23","index":2777,"close":6.91,"high":7.06,"low":6.69,"open":6.91,"volume":21685488},{"timestamp":1224855000,"date":"2008-10-24","index":2778,"close":6.43,"high":6.92,"low":6.18,"open":6.32,"volume":23395596},{"timestamp":1225114200,"date":"2008-10-27","index":2779,"close":6.33,"high":6.69,"low":6.28,"open":6.32,"volume":26257032},{"timestamp":1225200600,"date":"2008-10-28","index":2780,"close":7.66,"high":7.67,"low":6.57,"open":6.57,"volume":32131357},{"timestamp":1225287000,"date":"2008-10-29","index":2781,"close":7.3,"high":7.77,"low":7.16,"open":7.46,"volume":30808777}],"post":[{"timestamp":1225373400,"date":"2008-10-30","index":2782,"close":7.87,"high":7.94,"low":7.37,"open":7.37,"volume":23678905},{"timestamp":1225459800,"date":"2008-10-31","index":2783,"close":8.22,"high":8.44,"low":7.7,"open":8.07,"volume":18197937},{"timestamp":1225722600,"date":"2008-11-03","index":2784,"close":8.01,"high":8.26,"low":7.91,"open":8.21,"volume":22831992},{"timestamp":1225809000,"date":"2008-11-04","index":2785,"close":8.34,"high":8.41,"low":8.12,"open":8.34,"volume":15415494},{"timestamp":1225895400,"date":"2008-11-05","index":2786,"close":7.72,"high":8.2,"low":7.72,"open":8.12,"volume":15972264},{"timestamp":1225981800,"date":"2008-11-06","index":2787,"close":7.33,"high":7.7,"low":7.18,"open":7.7,"volume":18868372},{"timestamp":1226068200,"date":"2008-11-07","index":2788,"close":7.74,"high":7.78,"low":7.27,"open":7.43,"volume":13673226},{"timestamp":1226327400,"date":"2008-11-10","index":2789,"close":7.62,"high":7.75,"low":7.47,"open":7.56,"volume":12221503},{"timestamp":1226413800,"date":"2008-11-11","index":2790,"close":7.36,"high":7.74,"low":7.33,"open":7.45,"volume":10574308},{"timestamp":1226500200,"date":"2008-11-12","index":2791,"close":7.06,"high":7.66,"low":7.02,"open":7.39,"volume":14037438},{"timestamp":1226586600,"date":"2008-11-13","index":2792,"close":7.46,"high":7.52,"low":6.58,"open":7,"volume":19518105}]},{"date":"2008-07-31","estimated":0.18,"reported":0.18,"pre":[{"timestamp":1216215000,"date":"2008-07-16","index":2707,"close":9.81,"high":9.88,"low":9.2,"open":9.44,"volume":30900031},{"timestamp":1216301400,"date":"2008-07-17","index":2708,"close":10.31,"high":10.46,"low":9.85,"open":9.87,"volume":30299946},{"timestamp":1216387800,"date":"2008-07-18","index":2709,"close":10.19,"high":10.31,"low":10.07,"open":10.2,"volume":16296477},{"timestamp":1216647000,"date":"2008-07-21","index":2710,"close":10.33,"high":10.53,"low":10.2,"open":10.27,"volume":11093190},{"timestamp":1216733400,"date":"2008-07-22","index":2711,"close":9.87,"high":10,"low":9.67,"open":10,"volume":20066332},{"timestamp":1216819800,"date":"2008-07-23","index":2712,"close":10.09,"high":10.19,"low":9.8,"open":9.93,"volume":21472729},{"timestamp":1216906200,"date":"2008-07-24","index":2713,"close":9.83,"high":10.11,"low":9.81,"open":10.04,"volume":16162611},{"timestamp":1216992600,"date":"2008-07-25","index":2714,"close":9.97,"high":10.05,"low":9.82,"open":9.96,"volume":8647925},{"timestamp":1217251800,"date":"2008-07-28","index":2715,"close":9.72,"high":10.02,"low":9.69,"open":10.02,"volume":8733953},{"timestamp":1217338200,"date":"2008-07-29","index":2716,"close":9.79,"high":9.84,"low":9.51,"open":9.59,"volume":19184847},{"timestamp":1217424600,"date":"2008-07-30","index":2717,"close":9.75,"high":9.93,"low":9.72,"open":9.85,"volume":15831664}],"post":[{"timestamp":1217511000,"date":"2008-07-31","index":2718,"close":9.45,"high":9.63,"low":9.41,"open":9.6,"volume":24250248},{"timestamp":1217597400,"date":"2008-08-01","index":2719,"close":9.49,"high":9.65,"low":9.38,"open":9.55,"volume":8369740},{"timestamp":1217856600,"date":"2008-08-04","index":2720,"close":9.34,"high":9.49,"low":9.31,"open":9.45,"volume":11438608},{"timestamp":1217943000,"date":"2008-08-05","index":2721,"close":9.74,"high":9.81,"low":9.4,"open":9.49,"volume":17648604},{"timestamp":1218029400,"date":"2008-08-06","index":2722,"close":10.2,"high":10.27,"low":9.8,"open":9.8,"volume":21347104},{"timestamp":1218115800,"date":"2008-08-07","index":2723,"close":10.29,"high":10.29,"low":9.96,"open":10,"volume":19253689},{"timestamp":1218202200,"date":"2008-08-08","index":2724,"close":10.46,"high":10.55,"low":10.1,"open":10.27,"volume":24252760},{"timestamp":1218461400,"date":"2008-08-11","index":2725,"close":10.62,"high":10.72,"low":10.34,"open":10.34,"volume":13967088},{"timestamp":1218547800,"date":"2008-08-12","index":2726,"close":10.58,"high":10.67,"low":10.47,"open":10.59,"volume":19161631},{"timestamp":1218634200,"date":"2008-08-13","index":2727,"close":10.35,"high":10.45,"low":10.1,"open":10.12,"volume":37985080},{"timestamp":1218720600,"date":"2008-08-14","index":2728,"close":10.44,"high":10.49,"low":10.3,"open":10.45,"volume":10728877}]},{"date":"2008-04-29","estimated":0.16,"reported":0.17,"pre":[{"timestamp":1208179800,"date":"2008-04-14","index":2642,"close":10.15,"high":10.32,"low":10.15,"open":10.32,"volume":17896236},{"timestamp":1208266200,"date":"2008-04-15","index":2643,"close":10.31,"high":10.34,"low":10.21,"open":10.34,"volume":17423082},{"timestamp":1208352600,"date":"2008-04-16","index":2644,"close":10.91,"high":10.91,"low":10.57,"open":10.59,"volume":16780485},{"timestamp":1208439000,"date":"2008-04-17","index":2645,"close":10.87,"high":10.92,"low":10.71,"open":10.81,"volume":13880959},{"timestamp":1208525400,"date":"2008-04-18","index":2646,"close":11.01,"high":11.13,"low":10.89,"open":10.99,"volume":13342983},{"timestamp":1208784600,"date":"2008-04-21","index":2647,"close":11.01,"high":11.06,"low":10.89,"open":11,"volume":8824101},{"timestamp":1208871000,"date":"2008-04-22","index":2648,"close":10.71,"high":11,"low":10.65,"open":11,"volume":17868397},{"timestamp":1208957400,"date":"2008-04-23","index":2649,"close":10.61,"high":10.7,"low":10.49,"open":10.65,"volume":15706542},{"timestamp":1209043800,"date":"2008-04-24","index":2650,"close":10.68,"high":10.77,"low":10.42,"open":10.54,"volume":12141706},{"timestamp":1209130200,"date":"2008-04-25","index":2651,"close":10.68,"high":10.7,"low":10.43,"open":10.65,"volume":11204343},{"timestamp":1209389400,"date":"2008-04-28","index":2652,"close":10.86,"high":10.95,"low":10.75,"open":10.75,"volume":12064623}],"post":[{"timestamp":1209475800,"date":"2008-04-29","index":2653,"close":10.78,"high":10.89,"low":10.72,"open":10.8,"volume":14542651},{"timestamp":1209562200,"date":"2008-04-30","index":2654,"close":11.18,"high":11.26,"low":10.92,"open":10.92,"volume":18892191},{"timestamp":1209648600,"date":"2008-05-01","index":2655,"close":11.26,"high":11.31,"low":11.09,"open":11.19,"volume":14288587},{"timestamp":1209735000,"date":"2008-05-02","index":2656,"close":11.23,"high":11.3,"low":11.09,"open":11.27,"volume":12926712},{"timestamp":1209994200,"date":"2008-05-05","index":2657,"close":11.08,"high":11.19,"low":11,"open":11.19,"volume":6700938},{"timestamp":1210080600,"date":"2008-05-06","index":2658,"close":11.43,"high":11.46,"low":11.01,"open":11.04,"volume":18080251},{"timestamp":1210167000,"date":"2008-05-07","index":2659,"close":11.08,"high":11.34,"low":11.04,"open":11.34,"volume":13523179},{"timestamp":1210253400,"date":"2008-05-08","index":2660,"close":10.99,"high":11.15,"low":10.93,"open":11.12,"volume":14612097},{"timestamp":1210339800,"date":"2008-05-09","index":2661,"close":10.91,"high":11.02,"low":10.8,"open":10.94,"volume":11230774},{"timestamp":1210599000,"date":"2008-05-12","index":2662,"close":11.18,"high":11.26,"low":10.93,"open":10.95,"volume":9832015},{"timestamp":1210685400,"date":"2008-05-13","index":2663,"close":11.35,"high":11.43,"low":11.16,"open":11.24,"volume":15564837}]},{"date":"2008-01-31","estimated":0.19,"reported":0.2,"pre":[{"timestamp":1200407400,"date":"2008-01-15","index":2581,"close":8.73,"high":9.05,"low":8.72,"open":9,"volume":17130527},{"timestamp":1200493800,"date":"2008-01-16","index":2582,"close":8.44,"high":8.69,"low":8.24,"open":8.66,"volume":16620690},{"timestamp":1200580200,"date":"2008-01-17","index":2583,"close":8.35,"high":8.73,"low":8.31,"open":8.51,"volume":19108266},{"timestamp":1200666600,"date":"2008-01-18","index":2584,"close":8.6,"high":8.8,"low":8.43,"open":8.46,"volume":16507024},{"timestamp":1201012200,"date":"2008-01-22","index":2585,"close":7.95,"high":8.24,"low":7.52,"open":7.78,"volume":20373762},{"timestamp":1201098600,"date":"2008-01-23","index":2586,"close":8.52,"high":8.59,"low":7.66,"open":7.84,"volume":25966687},{"timestamp":1201185000,"date":"2008-01-24","index":2587,"close":8.65,"high":8.86,"low":8.5,"open":8.62,"volume":17356652},{"timestamp":1201271400,"date":"2008-01-25","index":2588,"close":8.66,"high":9,"low":8.65,"open":8.68,"volume":19866237},{"timestamp":1201530600,"date":"2008-01-28","index":2589,"close":8.66,"high":8.71,"low":8.44,"open":8.57,"volume":11690461},{"timestamp":1201617000,"date":"2008-01-29","index":2590,"close":8.86,"high":8.93,"low":8.72,"open":8.9,"volume":11860708},{"timestamp":1201703400,"date":"2008-01-30","index":2591,"close":8.85,"high":9.11,"low":8.74,"open":8.87,"volume":18682246}],"post":[{"timestamp":1201789800,"date":"2008-01-31","index":2592,"close":9.2,"high":9.32,"low":8.75,"open":9.11,"volume":22262458},{"timestamp":1201876200,"date":"2008-02-01","index":2593,"close":9.7,"high":9.74,"low":9.37,"open":9.4,"volume":23160225},{"timestamp":1202135400,"date":"2008-02-04","index":2594,"close":9.72,"high":9.78,"low":9.56,"open":9.77,"volume":12035277},{"timestamp":1202221800,"date":"2008-02-05","index":2595,"close":9.09,"high":9.6,"low":9.09,"open":9.6,"volume":20530240},{"timestamp":1202308200,"date":"2008-02-06","index":2596,"close":9.06,"high":9.33,"low":9.05,"open":9.09,"volume":11811363},{"timestamp":1202394600,"date":"2008-02-07","index":2597,"close":9.2,"high":9.32,"low":8.9,"open":9.05,"volume":17001987},{"timestamp":1202481000,"date":"2008-02-08","index":2598,"close":9.19,"high":9.28,"low":9.03,"open":9.05,"volume":9359263},{"timestamp":1202740200,"date":"2008-02-11","index":2599,"close":9.37,"high":9.4,"low":9.13,"open":9.2,"volume":11406046},{"timestamp":1202826600,"date":"2008-02-12","index":2600,"close":9.49,"high":9.59,"low":9.37,"open":9.4,"volume":10723249},{"timestamp":1202913000,"date":"2008-02-13","index":2601,"close":9.66,"high":9.67,"low":9.46,"open":9.55,"volume":10441749},{"timestamp":1202999400,"date":"2008-02-14","index":2602,"close":9.65,"high":9.83,"low":9.61,"open":9.61,"volume":19969752}]},{"date":"2007-10-25","estimated":0.18,"reported":0.17,"pre":[{"timestamp":1192023000,"date":"2007-10-10","index":2515,"close":10.73,"high":10.77,"low":10.45,"open":10.65,"volume":15874779},{"timestamp":1192109400,"date":"2007-10-11","index":2516,"close":10.16,"high":10.61,"low":10.05,"open":10.55,"volume":22792797},{"timestamp":1192195800,"date":"2007-10-12","index":2517,"close":9.99,"high":10.2,"low":9.92,"open":10.2,"volume":16922592},{"timestamp":1192455000,"date":"2007-10-15","index":2518,"close":9.95,"high":10.23,"low":9.91,"open":10.08,"volume":11790660},{"timestamp":1192541400,"date":"2007-10-16","index":2519,"close":9.92,"high":10.04,"low":9.85,"open":10.03,"volume":10599433},{"timestamp":1192627800,"date":"2007-10-17","index":2520,"close":10.13,"high":10.22,"low":9.93,"open":10.09,"volume":12266527},{"timestamp":1192714200,"date":"2007-10-18","index":2521,"close":10.05,"high":10.17,"low":9.93,"open":10.1,"volume":13324792},{"timestamp":1192800600,"date":"2007-10-19","index":2522,"close":9.69,"high":10.06,"low":9.65,"open":9.95,"volume":15072789},{"timestamp":1193059800,"date":"2007-10-22","index":2523,"close":9.66,"high":9.77,"low":9.55,"open":9.68,"volume":9349615},{"timestamp":1193146200,"date":"2007-10-23","index":2524,"close":9.97,"high":9.99,"low":9.77,"open":9.81,"volume":16278387},{"timestamp":1193232600,"date":"2007-10-24","index":2525,"close":9.72,"high":9.89,"low":9.46,"open":9.89,"volume":16157284}],"post":[{"timestamp":1193319000,"date":"2007-10-25","index":2526,"close":9.73,"high":9.89,"low":9.65,"open":9.89,"volume":21184194},{"timestamp":1193405400,"date":"2007-10-26","index":2527,"close":9.86,"high":9.92,"low":9.8,"open":9.88,"volume":22524562},{"timestamp":1193664600,"date":"2007-10-29","index":2528,"close":10.46,"high":10.49,"low":10.09,"open":10.12,"volume":29765688},{"timestamp":1193751000,"date":"2007-10-30","index":2529,"close":10.35,"high":10.39,"low":10.11,"open":10.25,"volume":15677296},{"timestamp":1193837400,"date":"2007-10-31","index":2530,"close":10.6,"high":10.68,"low":10.37,"open":10.4,"volume":21427404},{"timestamp":1193923800,"date":"2007-11-01","index":2531,"close":10.45,"high":10.69,"low":10.09,"open":10.09,"volume":23194495},{"timestamp":1194010200,"date":"2007-11-02","index":2532,"close":10.34,"high":10.5,"low":10.22,"open":10.33,"volume":17370822},{"timestamp":1194273000,"date":"2007-11-05","index":2533,"close":10.15,"high":10.39,"low":10.05,"open":10.13,"volume":11784328},{"timestamp":1194359400,"date":"2007-11-06","index":2534,"close":10.38,"high":10.42,"low":10.15,"open":10.15,"volume":9938746},{"timestamp":1194445800,"date":"2007-11-07","index":2535,"close":10.11,"high":10.38,"low":10.09,"open":10.38,"volume":9930505},{"timestamp":1194532200,"date":"2007-11-08","index":2536,"close":9.85,"high":10.19,"low":9.71,"open":10.06,"volume":17854026}]},{"date":"2007-07-26","estimated":0.14,"reported":0.15,"pre":[{"timestamp":1184160600,"date":"2007-07-11","index":2451,"close":11.34,"high":11.41,"low":11.27,"open":11.33,"volume":15924526},{"timestamp":1184247000,"date":"2007-07-12","index":2452,"close":11.63,"high":11.64,"low":11.39,"open":11.42,"volume":10888672},{"timestamp":1184333400,"date":"2007-07-13","index":2453,"close":11.6,"high":11.7,"low":11.58,"open":11.68,"volume":10991785},{"timestamp":1184592600,"date":"2007-07-16","index":2454,"close":11.62,"high":11.71,"low":11.35,"open":11.64,"volume":12971535},{"timestamp":1184679000,"date":"2007-07-17","index":2455,"close":11.68,"high":11.73,"low":11.51,"open":11.51,"volume":12932842},{"timestamp":1184765400,"date":"2007-07-18","index":2456,"close":11.3,"high":11.54,"low":11.12,"open":11.32,"volume":17524085},{"timestamp":1184851800,"date":"2007-07-19","index":2457,"close":11.17,"high":11.27,"low":11.09,"open":11.21,"volume":20027740},{"timestamp":1184938200,"date":"2007-07-20","index":2458,"close":10.85,"high":11.14,"low":10.69,"open":11.1,"volume":21393736},{"timestamp":1185197400,"date":"2007-07-23","index":2459,"close":10.97,"high":11,"low":10.89,"open":10.99,"volume":13816036},{"timestamp":1185283800,"date":"2007-07-24","index":2460,"close":10.85,"high":11.18,"low":10.63,"open":10.86,"volume":15984726},{"timestamp":1185370200,"date":"2007-07-25","index":2461,"close":10.85,"high":10.98,"low":10.71,"open":10.91,"volume":13326903}],"post":[{"timestamp":1185456600,"date":"2007-07-26","index":2462,"close":10.17,"high":10.6,"low":10.05,"open":10.6,"volume":28733955},{"timestamp":1185543000,"date":"2007-07-27","index":2463,"close":10.05,"high":10.27,"low":9.88,"open":10.27,"volume":25589209},{"timestamp":1185802200,"date":"2007-07-30","index":2464,"close":10.23,"high":10.33,"low":10.07,"open":10.23,"volume":19054699},{"timestamp":1185888600,"date":"2007-07-31","index":2465,"close":10.1,"high":10.39,"low":10.06,"open":10.32,"volume":17469413},{"timestamp":1185975000,"date":"2007-08-01","index":2466,"close":9.89,"high":9.93,"low":9.57,"open":9.85,"volume":18272005},{"timestamp":1186061400,"date":"2007-08-02","index":2467,"close":10.05,"high":10.17,"low":9.56,"open":10.05,"volume":14925456},{"timestamp":1186147800,"date":"2007-08-03","index":2468,"close":9.65,"high":10.29,"low":9.62,"open":10.29,"volume":18280749},{"timestamp":1186407000,"date":"2007-08-06","index":2469,"close":9.97,"high":9.99,"low":9.57,"open":9.83,"volume":16319592},{"timestamp":1186493400,"date":"2007-08-07","index":2470,"close":9.84,"high":9.92,"low":9.68,"open":9.74,"volume":12688426},{"timestamp":1186579800,"date":"2007-08-08","index":2471,"close":10.22,"high":10.29,"low":10.01,"open":10.05,"volume":12370947},{"timestamp":1186666200,"date":"2007-08-09","index":2472,"close":9.73,"high":10.09,"low":9.55,"open":10.08,"volume":26989777}]},{"date":"2007-04-26","estimated":0.11,"reported":0.11,"pre":[{"timestamp":1176298200,"date":"2007-04-11","index":2388,"close":10.72,"high":10.86,"low":10.68,"open":10.85,"volume":7455894},{"timestamp":1176384600,"date":"2007-04-12","index":2389,"close":10.75,"high":10.81,"low":10.65,"open":10.74,"volume":8070753},{"timestamp":1176471000,"date":"2007-04-13","index":2390,"close":10.65,"high":10.77,"low":10.57,"open":10.66,"volume":8323108},{"timestamp":1176730200,"date":"2007-04-16","index":2391,"close":10.72,"high":10.79,"low":10.62,"open":10.77,"volume":13586394},{"timestamp":1176816600,"date":"2007-04-17","index":2392,"close":10.61,"high":10.75,"low":10.55,"open":10.75,"volume":10811790},{"timestamp":1176903000,"date":"2007-04-18","index":2393,"close":10.62,"high":10.73,"low":10.6,"open":10.62,"volume":10639633},{"timestamp":1176989400,"date":"2007-04-19","index":2394,"close":10.5,"high":10.54,"low":10.42,"open":10.47,"volume":14985253},{"timestamp":1177075800,"date":"2007-04-20","index":2395,"close":10.47,"high":10.82,"low":10.38,"open":10.81,"volume":16506421},{"timestamp":1177335000,"date":"2007-04-23","index":2396,"close":10.53,"high":10.61,"low":10.49,"open":10.6,"volume":10061055},{"timestamp":1177421400,"date":"2007-04-24","index":2397,"close":10.74,"high":10.8,"low":10.42,"open":10.7,"volume":27024651},{"timestamp":1177507800,"date":"2007-04-25","index":2398,"close":10.9,"high":10.93,"low":10.74,"open":10.76,"volume":27902016}],"post":[{"timestamp":1177594200,"date":"2007-04-26","index":2399,"close":10.98,"high":11,"low":10.8,"open":10.8,"volume":18366676},{"timestamp":1177680600,"date":"2007-04-27","index":2400,"close":10.64,"high":10.85,"low":10.59,"open":10.84,"volume":16408132},{"timestamp":1177939800,"date":"2007-04-30","index":2401,"close":10.49,"high":10.62,"low":10.49,"open":10.61,"volume":13280874},{"timestamp":1178026200,"date":"2007-05-01","index":2402,"close":10.64,"high":10.67,"low":10.46,"open":10.5,"volume":8039598},{"timestamp":1178112600,"date":"2007-05-02","index":2403,"close":10.57,"high":10.65,"low":10.52,"open":10.63,"volume":11618503},{"timestamp":1178199000,"date":"2007-05-03","index":2404,"close":10.66,"high":10.71,"low":10.54,"open":10.54,"volume":9798348},{"timestamp":1178285400,"date":"2007-05-04","index":2405,"close":10.65,"high":10.86,"low":10.65,"open":10.85,"volume":9569610},{"timestamp":1178544600,"date":"2007-05-07","index":2406,"close":10.65,"high":10.71,"low":10.6,"open":10.65,"volume":5307907},{"timestamp":1178631000,"date":"2007-05-08","index":2407,"close":10.45,"high":10.6,"low":10.42,"open":10.59,"volume":7262230},{"timestamp":1178717400,"date":"2007-05-09","index":2408,"close":10.48,"high":10.48,"low":10.34,"open":10.37,"volume":12284517},{"timestamp":1178803800,"date":"2007-05-10","index":2409,"close":10.37,"high":10.5,"low":10.33,"open":10.5,"volume":14074924}]},{"date":"2007-01-25","estimated":0.15,"reported":0.16,"pre":[{"timestamp":1168353000,"date":"2007-01-09","index":2325,"close":10.57,"high":10.8,"low":10.53,"open":10.8,"volume":7396096},{"timestamp":1168439400,"date":"2007-01-10","index":2326,"close":10.63,"high":10.65,"low":10.37,"open":10.44,"volume":11091582},{"timestamp":1168525800,"date":"2007-01-11","index":2327,"close":10.86,"high":10.9,"low":10.68,"open":10.69,"volume":17608203},{"timestamp":1168612200,"date":"2007-01-12","index":2328,"close":11.19,"high":11.37,"low":11.07,"open":11.14,"volume":33519865},{"timestamp":1168957800,"date":"2007-01-16","index":2329,"close":11.25,"high":11.34,"low":11.19,"open":11.29,"volume":14243463},{"timestamp":1169044200,"date":"2007-01-17","index":2330,"close":11.43,"high":11.43,"low":11.16,"open":11.29,"volume":19711668},{"timestamp":1169130600,"date":"2007-01-18","index":2331,"close":11.19,"high":11.44,"low":11.15,"open":11.42,"volume":20908723},{"timestamp":1169217000,"date":"2007-01-19","index":2332,"close":11.23,"high":11.29,"low":11.12,"open":11.19,"volume":12316677},{"timestamp":1169476200,"date":"2007-01-22","index":2333,"close":11,"high":11.19,"low":10.99,"open":11.19,"volume":11010579},{"timestamp":1169562600,"date":"2007-01-23","index":2334,"close":11.19,"high":11.27,"low":10.91,"open":11.01,"volume":17382380},{"timestamp":1169649000,"date":"2007-01-24","index":2335,"close":11.42,"high":11.42,"low":11.18,"open":11.34,"volume":12059698}],"post":[{"timestamp":1169735400,"date":"2007-01-25","index":2336,"close":10.71,"high":11.18,"low":10.7,"open":11.12,"volume":47390574},{"timestamp":1169821800,"date":"2007-01-26","index":2337,"close":10.88,"high":10.9,"low":10.67,"open":10.74,"volume":13772620},{"timestamp":1170081000,"date":"2007-01-29","index":2338,"close":10.72,"high":10.9,"low":10.71,"open":10.88,"volume":7460115},{"timestamp":1170167400,"date":"2007-01-30","index":2339,"close":10.86,"high":10.87,"low":10.72,"open":10.72,"volume":6525867},{"timestamp":1170253800,"date":"2007-01-31","index":2340,"close":10.86,"high":10.92,"low":10.69,"open":10.81,"volume":9210423},{"timestamp":1170340200,"date":"2007-02-01","index":2341,"close":10.96,"high":10.99,"low":10.75,"open":10.86,"volume":8544711},{"timestamp":1170426600,"date":"2007-02-02","index":2342,"close":10.89,"high":11.05,"low":10.85,"open":11.03,"volume":7043643},{"timestamp":1170685800,"date":"2007-02-05","index":2343,"close":10.8,"high":10.88,"low":10.79,"open":10.79,"volume":8542199},{"timestamp":1170772200,"date":"2007-02-06","index":2344,"close":10.92,"high":10.99,"low":10.85,"open":10.95,"volume":9055954},{"timestamp":1170858600,"date":"2007-02-07","index":2345,"close":11.1,"high":11.24,"low":10.9,"open":10.92,"volume":13428508},{"timestamp":1170945000,"date":"2007-02-08","index":2346,"close":11.06,"high":11.11,"low":11,"open":11.11,"volume":7503732}]},{"date":"2006-10-26","estimated":0.19,"reported":0.19,"pre":[{"timestamp":1160573400,"date":"2006-10-11","index":2265,"close":9.76,"high":9.84,"low":9.64,"open":9.75,"volume":11604534},{"timestamp":1160659800,"date":"2006-10-12","index":2266,"close":10.04,"high":10.05,"low":9.79,"open":9.8,"volume":17075453},{"timestamp":1160746200,"date":"2006-10-13","index":2267,"close":10.25,"high":10.34,"low":10.05,"open":10.08,"volume":10550389},{"timestamp":1161005400,"date":"2006-10-16","index":2268,"close":10.28,"high":10.45,"low":10.24,"open":10.44,"volume":10148992},{"timestamp":1161091800,"date":"2006-10-17","index":2269,"close":9.97,"high":10.18,"low":9.88,"open":10.18,"volume":11168967},{"timestamp":1161178200,"date":"2006-10-18","index":2270,"close":9.73,"high":10.03,"low":9.7,"open":9.96,"volume":13023493},{"timestamp":1161264600,"date":"2006-10-19","index":2271,"close":9.66,"high":9.73,"low":9.6,"open":9.72,"volume":7679104},{"timestamp":1161351000,"date":"2006-10-20","index":2272,"close":9.69,"high":9.76,"low":9.61,"open":9.75,"volume":7103842},{"timestamp":1161610200,"date":"2006-10-23","index":2273,"close":9.84,"high":9.89,"low":9.69,"open":9.75,"volume":8895255},{"timestamp":1161696600,"date":"2006-10-24","index":2274,"close":9.87,"high":10,"low":9.83,"open":9.91,"volume":9652522},{"timestamp":1161783000,"date":"2006-10-25","index":2275,"close":9.92,"high":9.96,"low":9.78,"open":9.87,"volume":11359314}],"post":[{"timestamp":1161869400,"date":"2006-10-26","index":2276,"close":9.93,"high":10.2,"low":9.85,"open":9.91,"volume":8323008},{"timestamp":1161955800,"date":"2006-10-27","index":2277,"close":9.65,"high":9.94,"low":9.65,"open":9.93,"volume":8388232},{"timestamp":1162218600,"date":"2006-10-30","index":2278,"close":9.62,"high":9.7,"low":9.47,"open":9.65,"volume":12410644},{"timestamp":1162305000,"date":"2006-10-31","index":2279,"close":9.65,"high":9.78,"low":9.6,"open":9.7,"volume":7805332},{"timestamp":1162391400,"date":"2006-11-01","index":2280,"close":9.41,"high":9.73,"low":9.39,"open":9.71,"volume":10841136},{"timestamp":1162477800,"date":"2006-11-02","index":2281,"close":9.45,"high":9.51,"low":9.31,"open":9.45,"volume":13923873},{"timestamp":1162564200,"date":"2006-11-03","index":2282,"close":9.5,"high":9.5,"low":9.35,"open":9.43,"volume":9557047},{"timestamp":1162823400,"date":"2006-11-06","index":2283,"close":9.5,"high":9.58,"low":9.4,"open":9.4,"volume":11255799},{"timestamp":1162909800,"date":"2006-11-07","index":2284,"close":9.56,"high":9.64,"low":9.46,"open":9.47,"volume":15684834},{"timestamp":1162996200,"date":"2006-11-08","index":2285,"close":9.58,"high":9.6,"low":9.43,"open":9.56,"volume":7665738},{"timestamp":1163082600,"date":"2006-11-09","index":2286,"close":9.43,"high":9.65,"low":9.4,"open":9.64,"volume":10808272}]},{"date":"2006-07-27","estimated":0.19,"reported":0.2,"pre":[{"timestamp":1152711000,"date":"2006-07-12","index":2201,"close":8.83,"high":8.92,"low":8.78,"open":8.92,"volume":7836487},{"timestamp":1152797400,"date":"2006-07-13","index":2202,"close":8.53,"high":8.75,"low":8.46,"open":8.7,"volume":7814679},{"timestamp":1152883800,"date":"2006-07-14","index":2203,"close":8.46,"high":8.5,"low":8.33,"open":8.46,"volume":8178087},{"timestamp":1153143000,"date":"2006-07-17","index":2204,"close":8.2,"high":8.33,"low":8.11,"open":8.26,"volume":7534183},{"timestamp":1153229400,"date":"2006-07-18","index":2205,"close":8.28,"high":8.3,"low":8.07,"open":8.21,"volume":8209141},{"timestamp":1153315800,"date":"2006-07-19","index":2206,"close":8.53,"high":8.57,"low":8.2,"open":8.26,"volume":13070226},{"timestamp":1153402200,"date":"2006-07-20","index":2207,"close":8.42,"high":8.64,"low":8.39,"open":8.61,"volume":9726088},{"timestamp":1153488600,"date":"2006-07-21","index":2208,"close":7.96,"high":8.22,"low":7.93,"open":8.21,"volume":21058167},{"timestamp":1153747800,"date":"2006-07-24","index":2209,"close":8.36,"high":8.38,"low":8.01,"open":8.02,"volume":12091657},{"timestamp":1153834200,"date":"2006-07-25","index":2210,"close":8.36,"high":8.41,"low":8.2,"open":8.36,"volume":6043869},{"timestamp":1153920600,"date":"2006-07-26","index":2211,"close":8.41,"high":8.45,"low":8.22,"open":8.36,"volume":7207558}],"post":[{"timestamp":1154007000,"date":"2006-07-27","index":2212,"close":8.33,"high":8.73,"low":8.33,"open":8.61,"volume":11620915},{"timestamp":1154093400,"date":"2006-07-28","index":2213,"close":8.64,"high":8.67,"low":8.31,"open":8.33,"volume":13363786},{"timestamp":1154352600,"date":"2006-07-31","index":2214,"close":8.63,"high":8.69,"low":8.48,"open":8.64,"volume":7251979},{"timestamp":1154439000,"date":"2006-08-01","index":2215,"close":8.57,"high":8.66,"low":8.54,"open":8.61,"volume":10012111},{"timestamp":1154525400,"date":"2006-08-02","index":2216,"close":8.6,"high":8.69,"low":8.59,"open":8.64,"volume":6365670},{"timestamp":1154611800,"date":"2006-08-03","index":2217,"close":8.61,"high":8.7,"low":8.56,"open":8.6,"volume":7004347},{"timestamp":1154698200,"date":"2006-08-04","index":2218,"close":8.51,"high":8.7,"low":8.48,"open":8.66,"volume":5528806},{"timestamp":1154957400,"date":"2006-08-07","index":2219,"close":8.38,"high":8.53,"low":8.38,"open":8.53,"volume":6863245},{"timestamp":1155043800,"date":"2006-08-08","index":2220,"close":8.47,"high":8.55,"low":8.39,"open":8.53,"volume":11064648},{"timestamp":1155130200,"date":"2006-08-09","index":2221,"close":8.41,"high":8.65,"low":8.41,"open":8.58,"volume":10744656},{"timestamp":1155216600,"date":"2006-08-10","index":2222,"close":8.76,"high":8.84,"low":8.57,"open":8.59,"volume":16353661}]},{"date":"2006-04-27","estimated":0.17,"reported":0.19,"pre":[{"timestamp":1144762200,"date":"2006-04-11","index":2138,"close":9.86,"high":10.14,"low":9.83,"open":10.08,"volume":8791011},{"timestamp":1144848600,"date":"2006-04-12","index":2139,"close":10.04,"high":10.14,"low":9.97,"open":10,"volume":6073536},{"timestamp":1144935000,"date":"2006-04-13","index":2140,"close":10.19,"high":10.33,"low":10.09,"open":10.1,"volume":5548197},{"timestamp":1145280600,"date":"2006-04-17","index":2141,"close":10.34,"high":10.47,"low":10.23,"open":10.31,"volume":8641743},{"timestamp":1145367000,"date":"2006-04-18","index":2142,"close":10.54,"high":10.55,"low":10.33,"open":10.38,"volume":6574341},{"timestamp":1145453400,"date":"2006-04-19","index":2143,"close":10.48,"high":10.63,"low":10.46,"open":10.54,"volume":7236837},{"timestamp":1145539800,"date":"2006-04-20","index":2144,"close":10.51,"high":10.63,"low":10.51,"open":10.57,"volume":8326747},{"timestamp":1145626200,"date":"2006-04-21","index":2145,"close":10.43,"high":10.63,"low":10.38,"open":10.6,"volume":9598118},{"timestamp":1145885400,"date":"2006-04-24","index":2146,"close":10.32,"high":10.39,"low":10.17,"open":10.38,"volume":11281582},{"timestamp":1145971800,"date":"2006-04-25","index":2147,"close":10.1,"high":10.35,"low":10.08,"open":10.3,"volume":12735450},{"timestamp":1146058200,"date":"2006-04-26","index":2148,"close":10.25,"high":10.51,"low":10.21,"open":10.46,"volume":16496771}],"post":[{"timestamp":1146144600,"date":"2006-04-27","index":2149,"close":10.32,"high":10.39,"low":10.06,"open":10.14,"volume":17839154},{"timestamp":1146231000,"date":"2006-04-28","index":2150,"close":10.12,"high":10.37,"low":10.09,"open":10.29,"volume":10329141},{"timestamp":1146490200,"date":"2006-05-01","index":2151,"close":10.12,"high":10.23,"low":10.1,"open":10.19,"volume":7403807},{"timestamp":1146576600,"date":"2006-05-02","index":2152,"close":10.16,"high":10.23,"low":10.1,"open":10.1,"volume":5403276},{"timestamp":1146663000,"date":"2006-05-03","index":2153,"close":10.37,"high":10.38,"low":10.16,"open":10.2,"volume":7876042},{"timestamp":1146749400,"date":"2006-05-04","index":2154,"close":10.58,"high":10.66,"low":10.39,"open":10.41,"volume":10442386},{"timestamp":1146835800,"date":"2006-05-05","index":2155,"close":10.88,"high":10.91,"low":10.59,"open":10.64,"volume":13744929},{"timestamp":1147095000,"date":"2006-05-08","index":2156,"close":10.78,"high":10.98,"low":10.77,"open":10.91,"volume":9517376},{"timestamp":1147181400,"date":"2006-05-09","index":2157,"close":10.36,"high":10.63,"low":10.33,"open":10.56,"volume":14001646},{"timestamp":1147267800,"date":"2006-05-10","index":2158,"close":10.11,"high":10.33,"low":10.1,"open":10.33,"volume":9411894},{"timestamp":1147354200,"date":"2006-05-11","index":2159,"close":10.02,"high":10.3,"low":9.94,"open":10.21,"volume":12718888}]},{"date":"2006-01-26","estimated":0.19,"reported":0.2,"pre":[{"timestamp":1136903400,"date":"2006-01-10","index":2075,"close":10.25,"high":10.4,"low":10.19,"open":10.37,"volume":11263260},{"timestamp":1136989800,"date":"2006-01-11","index":2076,"close":10.41,"high":10.47,"low":10.16,"open":10.21,"volume":12073990},{"timestamp":1137076200,"date":"2006-01-12","index":2077,"close":10.09,"high":10.28,"low":10.01,"open":10.24,"volume":9373904},{"timestamp":1137162600,"date":"2006-01-13","index":2078,"close":10.04,"high":10.07,"low":9.87,"open":10.05,"volume":7864552},{"timestamp":1137508200,"date":"2006-01-17","index":2079,"close":9.77,"high":9.96,"low":9.75,"open":9.92,"volume":10413816},{"timestamp":1137594600,"date":"2006-01-18","index":2080,"close":9.61,"high":9.67,"low":9.47,"open":9.5,"volume":12198725},{"timestamp":1137681000,"date":"2006-01-19","index":2081,"close":9.86,"high":9.93,"low":9.76,"open":9.76,"volume":11090804},{"timestamp":1137767400,"date":"2006-01-20","index":2082,"close":9.53,"high":9.88,"low":9.53,"open":9.85,"volume":9733722},{"timestamp":1138026600,"date":"2006-01-23","index":2083,"close":9.49,"high":9.63,"low":9.45,"open":9.58,"volume":9528866},{"timestamp":1138113000,"date":"2006-01-24","index":2084,"close":9.7,"high":9.71,"low":9.59,"open":9.6,"volume":11078900},{"timestamp":1138199400,"date":"2006-01-25","index":2085,"close":9.49,"high":9.82,"low":9.49,"open":9.8,"volume":13457985}],"post":[{"timestamp":1138285800,"date":"2006-01-26","index":2086,"close":10.12,"high":10.14,"low":9.71,"open":9.76,"volume":23527200},{"timestamp":1138372200,"date":"2006-01-27","index":2087,"close":10.45,"high":10.61,"low":10.28,"open":10.34,"volume":14564043},{"timestamp":1138631400,"date":"2006-01-30","index":2088,"close":10.47,"high":10.5,"low":10.3,"open":10.45,"volume":7760830},{"timestamp":1138717800,"date":"2006-01-31","index":2089,"close":10.43,"high":10.57,"low":10.18,"open":10.57,"volume":11103019},{"timestamp":1138804200,"date":"2006-02-01","index":2090,"close":10.33,"high":10.43,"low":10.21,"open":10.38,"volume":8685426},{"timestamp":1138890600,"date":"2006-02-02","index":2091,"close":10.05,"high":10.33,"low":9.95,"open":10.28,"volume":13446081},{"timestamp":1138977000,"date":"2006-02-03","index":2092,"close":9.93,"high":10.02,"low":9.74,"open":9.74,"volume":8476533},{"timestamp":1139236200,"date":"2006-02-06","index":2093,"close":10.17,"high":10.18,"low":9.98,"open":10.05,"volume":7841158},{"timestamp":1139322600,"date":"2006-02-07","index":2094,"close":10.06,"high":10.17,"low":10.02,"open":10.17,"volume":9449263},{"timestamp":1139409000,"date":"2006-02-08","index":2095,"close":10.1,"high":10.13,"low":9.91,"open":10,"volume":7137670},{"timestamp":1139495400,"date":"2006-02-09","index":2096,"close":10.02,"high":10.19,"low":9.98,"open":10.1,"volume":11174651}]},{"date":"2005-10-27","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1129123800,"date":"2005-10-12","index":2014,"close":7.77,"high":7.81,"low":7.7,"open":7.73,"volume":9609919},{"timestamp":1129210200,"date":"2005-10-13","index":2015,"close":7.77,"high":7.82,"low":7.63,"open":7.79,"volume":10765560},{"timestamp":1129296600,"date":"2005-10-14","index":2016,"close":7.66,"high":7.79,"low":7.63,"open":7.76,"volume":10607389},{"timestamp":1129555800,"date":"2005-10-17","index":2017,"close":7.67,"high":7.68,"low":7.56,"open":7.63,"volume":6833543},{"timestamp":1129642200,"date":"2005-10-18","index":2018,"close":7.64,"high":7.73,"low":7.6,"open":7.73,"volume":5274296},{"timestamp":1129728600,"date":"2005-10-19","index":2019,"close":7.55,"high":7.56,"low":7.25,"open":7.49,"volume":16667261},{"timestamp":1129815000,"date":"2005-10-20","index":2020,"close":7.38,"high":7.54,"low":7.31,"open":7.51,"volume":9036445},{"timestamp":1129901400,"date":"2005-10-21","index":2021,"close":7.54,"high":7.56,"low":7.39,"open":7.49,"volume":7167482},{"timestamp":1130160600,"date":"2005-10-24","index":2022,"close":7.69,"high":7.71,"low":7.55,"open":7.63,"volume":7251122},{"timestamp":1130247000,"date":"2005-10-25","index":2023,"close":7.6,"high":7.87,"low":7.55,"open":7.63,"volume":6195683},{"timestamp":1130333400,"date":"2005-10-26","index":2024,"close":7.48,"high":7.59,"low":7.46,"open":7.56,"volume":7862585}],"post":[{"timestamp":1130419800,"date":"2005-10-27","index":2025,"close":7.48,"high":7.57,"low":7.35,"open":7.57,"volume":13144231},{"timestamp":1130506200,"date":"2005-10-28","index":2026,"close":7.72,"high":7.78,"low":7.52,"open":7.62,"volume":12298410},{"timestamp":1130769000,"date":"2005-10-31","index":2027,"close":7.81,"high":7.82,"low":7.75,"open":7.77,"volume":8290309},{"timestamp":1130855400,"date":"2005-11-01","index":2028,"close":7.78,"high":7.82,"low":7.68,"open":7.78,"volume":8836040},{"timestamp":1130941800,"date":"2005-11-02","index":2029,"close":8.11,"high":8.16,"low":7.8,"open":7.8,"volume":13071771},{"timestamp":1131028200,"date":"2005-11-03","index":2030,"close":8.24,"high":8.32,"low":8.06,"open":8.07,"volume":17353876},{"timestamp":1131114600,"date":"2005-11-04","index":2031,"close":8.28,"high":8.32,"low":8.19,"open":8.25,"volume":7647792},{"timestamp":1131373800,"date":"2005-11-07","index":2032,"close":8.31,"high":8.35,"low":8.12,"open":8.3,"volume":8808712},{"timestamp":1131460200,"date":"2005-11-08","index":2033,"close":8.34,"high":8.38,"low":8.24,"open":8.29,"volume":7398321},{"timestamp":1131546600,"date":"2005-11-09","index":2034,"close":8.58,"high":8.6,"low":8.36,"open":8.41,"volume":18770478},{"timestamp":1131633000,"date":"2005-11-10","index":2035,"close":8.57,"high":8.58,"low":8.45,"open":8.55,"volume":11579809}]},{"date":"2005-07-26","estimated":0.11,"reported":0.11,"pre":[{"timestamp":1121088600,"date":"2005-07-11","index":1948,"close":8.87,"high":8.89,"low":8.83,"open":8.87,"volume":7865380},{"timestamp":1121175000,"date":"2005-07-12","index":1949,"close":9.08,"high":9.08,"low":8.87,"open":8.87,"volume":7041711},{"timestamp":1121261400,"date":"2005-07-13","index":1950,"close":8.96,"high":9.07,"low":8.84,"open":9.07,"volume":6588833},{"timestamp":1121347800,"date":"2005-07-14","index":1951,"close":9.06,"high":9.09,"low":9.01,"open":9.04,"volume":5762577},{"timestamp":1121434200,"date":"2005-07-15","index":1952,"close":9.04,"high":9.07,"low":8.9,"open":9.07,"volume":5874476},{"timestamp":1121693400,"date":"2005-07-18","index":1953,"close":8.91,"high":9.07,"low":8.89,"open":8.98,"volume":3489180},{"timestamp":1121779800,"date":"2005-07-19","index":1954,"close":8.98,"high":9.01,"low":8.89,"open":8.94,"volume":6792758},{"timestamp":1121866200,"date":"2005-07-20","index":1955,"close":9.06,"high":9.11,"low":8.87,"open":8.98,"volume":11185313},{"timestamp":1121952600,"date":"2005-07-21","index":1956,"close":9,"high":9.14,"low":8.98,"open":9.03,"volume":6549498},{"timestamp":1122039000,"date":"2005-07-22","index":1957,"close":8.9,"high":9.04,"low":8.89,"open":9.01,"volume":7901507},{"timestamp":1122298200,"date":"2005-07-25","index":1958,"close":8.7,"high":8.93,"low":8.68,"open":8.92,"volume":6845240}],"post":[{"timestamp":1122384600,"date":"2005-07-26","index":1959,"close":8.39,"high":8.59,"low":8.27,"open":8.59,"volume":21855122},{"timestamp":1122471000,"date":"2005-07-27","index":1960,"close":8.3,"high":8.34,"low":8.17,"open":8.31,"volume":16221836},{"timestamp":1122557400,"date":"2005-07-28","index":1961,"close":8.38,"high":8.41,"low":8.33,"open":8.34,"volume":11429298},{"timestamp":1122643800,"date":"2005-07-29","index":1962,"close":8.3,"high":8.36,"low":8.27,"open":8.31,"volume":8418254},{"timestamp":1122903000,"date":"2005-08-01","index":1963,"close":8.33,"high":8.35,"low":8.28,"open":8.3,"volume":6068567},{"timestamp":1122989400,"date":"2005-08-02","index":1964,"close":8.59,"high":8.64,"low":8.47,"open":8.47,"volume":12339816},{"timestamp":1123075800,"date":"2005-08-03","index":1965,"close":8.63,"high":8.65,"low":8.55,"open":8.59,"volume":5430604},{"timestamp":1123162200,"date":"2005-08-04","index":1966,"close":8.36,"high":8.51,"low":8.34,"open":8.5,"volume":8482640},{"timestamp":1123248600,"date":"2005-08-05","index":1967,"close":8.27,"high":8.39,"low":8.26,"open":8.29,"volume":29986743},{"timestamp":1123507800,"date":"2005-08-08","index":1968,"close":8.22,"high":8.3,"low":8.2,"open":8.3,"volume":7549452},{"timestamp":1123594200,"date":"2005-08-09","index":1969,"close":8.29,"high":8.36,"low":8.24,"open":8.33,"volume":8217124}]},{"date":"2005-04-26","estimated":0.1,"reported":0.1,"pre":[{"timestamp":1113226200,"date":"2005-04-11","index":1885,"close":7.91,"high":7.97,"low":7.85,"open":7.95,"volume":3072144},{"timestamp":1113312600,"date":"2005-04-12","index":1886,"close":7.92,"high":7.93,"low":7.77,"open":7.91,"volume":2567167},{"timestamp":1113399000,"date":"2005-04-13","index":1887,"close":7.84,"high":7.93,"low":7.8,"open":7.91,"volume":4794784},{"timestamp":1113485400,"date":"2005-04-14","index":1888,"close":7.65,"high":7.73,"low":7.54,"open":7.73,"volume":6769369},{"timestamp":1113571800,"date":"2005-04-15","index":1889,"close":7.54,"high":7.64,"low":7.53,"open":7.61,"volume":4807609},{"timestamp":1113831000,"date":"2005-04-18","index":1890,"close":7.46,"high":7.54,"low":7.41,"open":7.44,"volume":8817863},{"timestamp":1113917400,"date":"2005-04-19","index":1891,"close":7.53,"high":7.54,"low":7.47,"open":7.51,"volume":3810915},{"timestamp":1114003800,"date":"2005-04-20","index":1892,"close":7.42,"high":7.58,"low":7.39,"open":7.55,"volume":7220870},{"timestamp":1114090200,"date":"2005-04-21","index":1893,"close":7.58,"high":7.61,"low":7.46,"open":7.47,"volume":8861231},{"timestamp":1114176600,"date":"2005-04-22","index":1894,"close":7.45,"high":7.55,"low":7.43,"open":7.55,"volume":6861756},{"timestamp":1114435800,"date":"2005-04-25","index":1895,"close":7.51,"high":7.58,"low":7.46,"open":7.49,"volume":4181333}],"post":[{"timestamp":1114522200,"date":"2005-04-26","index":1896,"close":7.88,"high":7.92,"low":7.63,"open":7.65,"volume":15873197},{"timestamp":1114608600,"date":"2005-04-27","index":1897,"close":7.88,"high":7.98,"low":7.81,"open":7.87,"volume":7473033},{"timestamp":1114695000,"date":"2005-04-28","index":1898,"close":7.83,"high":7.96,"low":7.77,"open":7.89,"volume":4673050},{"timestamp":1114781400,"date":"2005-04-29","index":1899,"close":7.92,"high":7.95,"low":7.74,"open":7.85,"volume":6172874},{"timestamp":1115040600,"date":"2005-05-02","index":1900,"close":8.01,"high":8.07,"low":7.93,"open":8,"volume":3920041},{"timestamp":1115127000,"date":"2005-05-03","index":1901,"close":7.96,"high":8.07,"low":7.92,"open":8.05,"volume":4239809},{"timestamp":1115213400,"date":"2005-05-04","index":1902,"close":8.18,"high":8.21,"low":8.02,"open":8.04,"volume":8059310},{"timestamp":1115299800,"date":"2005-05-05","index":1903,"close":8.35,"high":8.43,"low":8.25,"open":8.27,"volume":7946707},{"timestamp":1115386200,"date":"2005-05-06","index":1904,"close":8.3,"high":8.46,"low":8.28,"open":8.35,"volume":5254328},{"timestamp":1115645400,"date":"2005-05-09","index":1905,"close":8.33,"high":8.34,"low":8.25,"open":8.32,"volume":4367846},{"timestamp":1115731800,"date":"2005-05-10","index":1906,"close":8.11,"high":8.19,"low":8.09,"open":8.19,"volume":9069482}]},{"date":"2005-01-27","estimated":0.12,"reported":0.14,"pre":[{"timestamp":1105453800,"date":"2005-01-11","index":1824,"close":7.18,"high":7.28,"low":7.15,"open":7.25,"volume":6002773},{"timestamp":1105540200,"date":"2005-01-12","index":1825,"close":7.23,"high":7.26,"low":7.07,"open":7.18,"volume":3547449},{"timestamp":1105626600,"date":"2005-01-13","index":1826,"close":7.08,"high":7.25,"low":7.08,"open":7.19,"volume":3996124},{"timestamp":1105713000,"date":"2005-01-14","index":1827,"close":7.28,"high":7.33,"low":7.13,"open":7.13,"volume":6406233},{"timestamp":1106058600,"date":"2005-01-18","index":1828,"close":7.46,"high":7.49,"low":7.4,"open":7.44,"volume":6485142},{"timestamp":1106145000,"date":"2005-01-19","index":1829,"close":7.28,"high":7.39,"low":7.28,"open":7.39,"volume":3832001},{"timestamp":1106231400,"date":"2005-01-20","index":1830,"close":7.27,"high":7.34,"low":7.21,"open":7.24,"volume":13829594},{"timestamp":1106317800,"date":"2005-01-21","index":1831,"close":7.2,"high":7.25,"low":7.16,"open":7.18,"volume":8200500},{"timestamp":1106577000,"date":"2005-01-24","index":1832,"close":7.07,"high":7.22,"low":7.07,"open":7.2,"volume":7218370},{"timestamp":1106663400,"date":"2005-01-25","index":1833,"close":7.19,"high":7.22,"low":7.14,"open":7.14,"volume":6307542},{"timestamp":1106749800,"date":"2005-01-26","index":1834,"close":7.41,"high":7.5,"low":7.36,"open":7.36,"volume":10905052}],"post":[{"timestamp":1106836200,"date":"2005-01-27","index":1835,"close":7.52,"high":7.58,"low":7.49,"open":7.54,"volume":10708104},{"timestamp":1106922600,"date":"2005-01-28","index":1836,"close":7.55,"high":7.71,"low":7.54,"open":7.71,"volume":7687153},{"timestamp":1107181800,"date":"2005-01-31","index":1837,"close":8.05,"high":8.09,"low":7.85,"open":7.89,"volume":14972912},{"timestamp":1107268200,"date":"2005-02-01","index":1838,"close":8.15,"high":8.18,"low":7.94,"open":8,"volume":10825055},{"timestamp":1107354600,"date":"2005-02-02","index":1839,"close":8.28,"high":8.3,"low":8.1,"open":8.11,"volume":8868622},{"timestamp":1107441000,"date":"2005-02-03","index":1840,"close":8.03,"high":8.23,"low":8,"open":8.23,"volume":7404231},{"timestamp":1107527400,"date":"2005-02-04","index":1841,"close":8.31,"high":8.31,"low":8.1,"open":8.1,"volume":6489164},{"timestamp":1107786600,"date":"2005-02-07","index":1842,"close":8.26,"high":8.33,"low":8.22,"open":8.31,"volume":3901563},{"timestamp":1107873000,"date":"2005-02-08","index":1843,"close":8.34,"high":8.37,"low":8.2,"open":8.23,"volume":4455451},{"timestamp":1107959400,"date":"2005-02-09","index":1844,"close":8.22,"high":8.32,"low":8.22,"open":8.31,"volume":3231702},{"timestamp":1108045800,"date":"2005-02-10","index":1845,"close":8.27,"high":8.27,"low":8.18,"open":8.23,"volume":2659445}]},{"date":"2004-10-26","estimated":0.14,"reported":0.16,"pre":[{"timestamp":1097501400,"date":"2004-10-11","index":1760,"close":6.57,"high":6.57,"low":6.45,"open":6.49,"volume":4159595},{"timestamp":1097587800,"date":"2004-10-12","index":1761,"close":6.35,"high":6.44,"low":6.23,"open":6.44,"volume":10344968},{"timestamp":1097674200,"date":"2004-10-13","index":1762,"close":6.37,"high":6.6,"low":6.37,"open":6.53,"volume":7746064},{"timestamp":1097760600,"date":"2004-10-14","index":1763,"close":6.34,"high":6.42,"low":6.27,"open":6.39,"volume":5798217},{"timestamp":1097847000,"date":"2004-10-15","index":1764,"close":6.38,"high":6.45,"low":6.34,"open":6.41,"volume":10406378},{"timestamp":1098106200,"date":"2004-10-18","index":1765,"close":6.4,"high":6.42,"low":6.31,"open":6.31,"volume":6630571},{"timestamp":1098192600,"date":"2004-10-19","index":1766,"close":6.61,"high":6.62,"low":6.51,"open":6.53,"volume":10526264},{"timestamp":1098279000,"date":"2004-10-20","index":1767,"close":6.58,"high":6.64,"low":6.5,"open":6.57,"volume":6508185},{"timestamp":1098365400,"date":"2004-10-21","index":1768,"close":6.75,"high":6.76,"low":6.56,"open":6.64,"volume":7398905},{"timestamp":1098451800,"date":"2004-10-22","index":1769,"close":6.48,"high":6.71,"low":6.47,"open":6.71,"volume":7056747},{"timestamp":1098711000,"date":"2004-10-25","index":1770,"close":6.56,"high":6.6,"low":6.48,"open":6.49,"volume":4913365}],"post":[{"timestamp":1098797400,"date":"2004-10-26","index":1771,"close":6.5,"high":6.55,"low":6.44,"open":6.45,"volume":7384123},{"timestamp":1098883800,"date":"2004-10-27","index":1772,"close":6.8,"high":6.81,"low":6.44,"open":6.45,"volume":12773880},{"timestamp":1098970200,"date":"2004-10-28","index":1773,"close":6.85,"high":6.87,"low":6.74,"open":6.8,"volume":6868929},{"timestamp":1099056600,"date":"2004-10-29","index":1774,"close":6.96,"high":7.08,"low":6.91,"open":6.92,"volume":8098004},{"timestamp":1099319400,"date":"2004-11-01","index":1775,"close":7,"high":7.01,"low":6.9,"open":6.95,"volume":4533382},{"timestamp":1099405800,"date":"2004-11-02","index":1776,"close":7.21,"high":7.31,"low":7.09,"open":7.11,"volume":11993807},{"timestamp":1099492200,"date":"2004-11-03","index":1777,"close":7.36,"high":7.56,"low":7.28,"open":7.45,"volume":17349435},{"timestamp":1099578600,"date":"2004-11-04","index":1778,"close":7.52,"high":7.56,"low":7.38,"open":7.41,"volume":8343645},{"timestamp":1099665000,"date":"2004-11-05","index":1779,"close":7.62,"high":7.7,"low":7.6,"open":7.64,"volume":8001704},{"timestamp":1099924200,"date":"2004-11-08","index":1780,"close":7.46,"high":7.61,"low":7.39,"open":7.53,"volume":6469600},{"timestamp":1100010600,"date":"2004-11-09","index":1781,"close":7.43,"high":7.44,"low":7.37,"open":7.42,"volume":4140248}]},{"date":"2004-07-29","estimated":0.12,"reported":0.14,"pre":[{"timestamp":1089811800,"date":"2004-07-14","index":1698,"close":6.59,"high":6.84,"low":6.54,"open":6.83,"volume":14233923},{"timestamp":1089898200,"date":"2004-07-15","index":1699,"close":6.53,"high":6.67,"low":6.5,"open":6.67,"volume":10831251},{"timestamp":1089984600,"date":"2004-07-16","index":1700,"close":6.45,"high":6.73,"low":6.45,"open":6.72,"volume":7277389},{"timestamp":1090243800,"date":"2004-07-19","index":1701,"close":6.39,"high":6.5,"low":6.26,"open":6.5,"volume":8238541},{"timestamp":1090330200,"date":"2004-07-20","index":1702,"close":6.53,"high":6.54,"low":6.32,"open":6.32,"volume":7692914},{"timestamp":1090416600,"date":"2004-07-21","index":1703,"close":6.42,"high":6.7,"low":6.37,"open":6.67,"volume":9727931},{"timestamp":1090503000,"date":"2004-07-22","index":1704,"close":6.63,"high":6.65,"low":6.43,"open":6.48,"volume":9583807},{"timestamp":1090589400,"date":"2004-07-23","index":1705,"close":6.18,"high":6.57,"low":6.08,"open":6.57,"volume":17502689},{"timestamp":1090848600,"date":"2004-07-26","index":1706,"close":6.11,"high":6.23,"low":6.07,"open":6.22,"volume":8584504},{"timestamp":1090935000,"date":"2004-07-27","index":1707,"close":6.3,"high":6.32,"low":6.16,"open":6.23,"volume":10499309},{"timestamp":1091021400,"date":"2004-07-28","index":1708,"close":6.23,"high":6.53,"low":6.09,"open":6.39,"volume":8708194}],"post":[{"timestamp":1091107800,"date":"2004-07-29","index":1709,"close":6.45,"high":6.48,"low":6.33,"open":6.43,"volume":10918095},{"timestamp":1091194200,"date":"2004-07-30","index":1710,"close":6.55,"high":6.6,"low":6.48,"open":6.55,"volume":6318302},{"timestamp":1091453400,"date":"2004-08-02","index":1711,"close":6.54,"high":6.55,"low":6.42,"open":6.52,"volume":5329651},{"timestamp":1091539800,"date":"2004-08-03","index":1712,"close":6.53,"high":6.66,"low":6.48,"open":6.6,"volume":8941771},{"timestamp":1091626200,"date":"2004-08-04","index":1713,"close":6.55,"high":6.58,"low":6.48,"open":6.49,"volume":5209548},{"timestamp":1091712600,"date":"2004-08-05","index":1714,"close":6.55,"high":6.74,"low":6.55,"open":6.71,"volume":9191977},{"timestamp":1091799000,"date":"2004-08-06","index":1715,"close":6.33,"high":6.55,"low":6.27,"open":6.52,"volume":9039484},{"timestamp":1092058200,"date":"2004-08-09","index":1716,"close":6.35,"high":6.46,"low":6.35,"open":6.39,"volume":5182049},{"timestamp":1092144600,"date":"2004-08-10","index":1717,"close":6.55,"high":6.57,"low":6.43,"open":6.49,"volume":5402039},{"timestamp":1092231000,"date":"2004-08-11","index":1718,"close":6.39,"high":6.53,"low":6.27,"open":6.4,"volume":9320341},{"timestamp":1092317400,"date":"2004-08-12","index":1719,"close":6.29,"high":6.36,"low":6.21,"open":6.35,"volume":7786279}]},{"date":"2004-04-21","estimated":0.1,"reported":0.11,"pre":[{"timestamp":1081171800,"date":"2004-04-05","index":1630,"close":8.73,"high":8.73,"low":8.58,"open":8.58,"volume":5702965},{"timestamp":1081258200,"date":"2004-04-06","index":1631,"close":8.68,"high":8.82,"low":8.64,"open":8.72,"volume":5934176},{"timestamp":1081344600,"date":"2004-04-07","index":1632,"close":8.58,"high":8.76,"low":8.45,"open":8.76,"volume":5401374},{"timestamp":1081431000,"date":"2004-04-08","index":1633,"close":8.46,"high":8.68,"low":8.43,"open":8.68,"volume":3978668},{"timestamp":1081776600,"date":"2004-04-12","index":1634,"close":8.6,"high":8.64,"low":8.49,"open":8.51,"volume":2955193},{"timestamp":1081863000,"date":"2004-04-13","index":1635,"close":8.56,"high":8.64,"low":8.53,"open":8.61,"volume":5714240},{"timestamp":1081949400,"date":"2004-04-14","index":1636,"close":8.68,"high":8.76,"low":8.54,"open":8.64,"volume":8080377},{"timestamp":1082035800,"date":"2004-04-15","index":1637,"close":8.45,"high":8.61,"low":8.34,"open":8.55,"volume":6511461},{"timestamp":1082122200,"date":"2004-04-16","index":1638,"close":8.34,"high":8.41,"low":8.26,"open":8.33,"volume":4995577},{"timestamp":1082381400,"date":"2004-04-19","index":1639,"close":8.34,"high":8.39,"low":8.18,"open":8.19,"volume":5085905},{"timestamp":1082467800,"date":"2004-04-20","index":1640,"close":8.27,"high":8.6,"low":8.26,"open":8.54,"volume":6717395}],"post":[{"timestamp":1082554200,"date":"2004-04-21","index":1641,"close":8.5,"high":8.53,"low":8.39,"open":8.39,"volume":7330117},{"timestamp":1082640600,"date":"2004-04-22","index":1642,"close":8.72,"high":8.76,"low":8.5,"open":8.61,"volume":9601465},{"timestamp":1082727000,"date":"2004-04-23","index":1643,"close":9.08,"high":9.1,"low":8.81,"open":8.86,"volume":10743024},{"timestamp":1082986200,"date":"2004-04-26","index":1644,"close":8.83,"high":9.09,"low":8.81,"open":9.04,"volume":5898367},{"timestamp":1083072600,"date":"2004-04-27","index":1645,"close":8.61,"high":8.88,"low":8.6,"open":8.85,"volume":5490711},{"timestamp":1083159000,"date":"2004-04-28","index":1646,"close":8.27,"high":8.55,"low":8.23,"open":8.55,"volume":10570421},{"timestamp":1083245400,"date":"2004-04-29","index":1647,"close":8.04,"high":8.23,"low":7.9,"open":8.22,"volume":10805102},{"timestamp":1083331800,"date":"2004-04-30","index":1648,"close":7.69,"high":8.01,"low":7.67,"open":7.95,"volume":12065117},{"timestamp":1083591000,"date":"2004-05-03","index":1649,"close":7.75,"high":7.97,"low":7.72,"open":7.95,"volume":8593230},{"timestamp":1083677400,"date":"2004-05-04","index":1650,"close":7.97,"high":8.03,"low":7.83,"open":7.88,"volume":6642183},{"timestamp":1083763800,"date":"2004-05-05","index":1651,"close":7.79,"high":7.87,"low":7.63,"open":7.71,"volume":11484362}]},{"date":"2004-01-29","estimated":0.09,"reported":0.1,"pre":[{"timestamp":1074004200,"date":"2004-01-13","index":1573,"close":8.67,"high":8.98,"low":8.64,"open":8.96,"volume":14175880},{"timestamp":1074090600,"date":"2004-01-14","index":1574,"close":8.79,"high":8.9,"low":8.72,"open":8.76,"volume":7003497},{"timestamp":1074177000,"date":"2004-01-15","index":1575,"close":8.88,"high":8.97,"low":8.72,"open":8.79,"volume":7373237},{"timestamp":1074263400,"date":"2004-01-16","index":1576,"close":9.15,"high":9.17,"low":8.89,"open":8.97,"volume":12189768},{"timestamp":1074609000,"date":"2004-01-20","index":1577,"close":9.39,"high":9.41,"low":9.28,"open":9.36,"volume":11065803},{"timestamp":1074695400,"date":"2004-01-21","index":1578,"close":9.26,"high":9.42,"low":9.22,"open":9.42,"volume":8123373},{"timestamp":1074781800,"date":"2004-01-22","index":1579,"close":9.15,"high":9.32,"low":9,"open":9.28,"volume":7740003},{"timestamp":1074868200,"date":"2004-01-23","index":1580,"close":8.88,"high":9.18,"low":8.88,"open":9.15,"volume":5412525},{"timestamp":1075127400,"date":"2004-01-26","index":1581,"close":9.24,"high":9.26,"low":8.9,"open":8.9,"volume":6734866},{"timestamp":1075213800,"date":"2004-01-27","index":1582,"close":9.1,"high":9.35,"low":9.08,"open":9.33,"volume":7357749},{"timestamp":1075300200,"date":"2004-01-28","index":1583,"close":9.04,"high":9.36,"low":9.02,"open":9.24,"volume":9500356}],"post":[{"timestamp":1075386600,"date":"2004-01-29","index":1584,"close":8.85,"high":9.21,"low":8.66,"open":9.1,"volume":16148239},{"timestamp":1075473000,"date":"2004-01-30","index":1585,"close":9.02,"high":9.02,"low":8.85,"open":8.9,"volume":9213015},{"timestamp":1075732200,"date":"2004-02-02","index":1586,"close":8.81,"high":9.01,"low":8.8,"open":9,"volume":5696026},{"timestamp":1075818600,"date":"2004-02-03","index":1587,"close":8.64,"high":8.78,"low":8.63,"open":8.72,"volume":6550615},{"timestamp":1075905000,"date":"2004-02-04","index":1588,"close":8.33,"high":8.55,"low":8.33,"open":8.55,"volume":8244430},{"timestamp":1075991400,"date":"2004-02-05","index":1589,"close":8.6,"high":8.62,"low":8.43,"open":8.47,"volume":5122210},{"timestamp":1076077800,"date":"2004-02-06","index":1590,"close":8.93,"high":9,"low":8.65,"open":8.68,"volume":7061981},{"timestamp":1076337000,"date":"2004-02-09","index":1591,"close":8.83,"high":9.07,"low":8.78,"open":9.04,"volume":4830284},{"timestamp":1076423400,"date":"2004-02-10","index":1592,"close":8.9,"high":8.96,"low":8.81,"open":8.85,"volume":3198299},{"timestamp":1076509800,"date":"2004-02-11","index":1593,"close":8.86,"high":8.93,"low":8.76,"open":8.88,"volume":5220469},{"timestamp":1076596200,"date":"2004-02-12","index":1594,"close":8.79,"high":8.96,"low":8.78,"open":8.86,"volume":3237826}]},{"date":"2003-10-28","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1066051800,"date":"2003-10-13","index":1510,"close":9.57,"high":9.85,"low":9.48,"open":9.52,"volume":6217924},{"timestamp":1066138200,"date":"2003-10-14","index":1511,"close":9.39,"high":9.44,"low":9.25,"open":9.36,"volume":6003068},{"timestamp":1066224600,"date":"2003-10-15","index":1512,"close":9.22,"high":9.6,"low":9.19,"open":9.55,"volume":8396960},{"timestamp":1066311000,"date":"2003-10-16","index":1513,"close":9.31,"high":9.43,"low":9.24,"open":9.26,"volume":8647749},{"timestamp":1066397400,"date":"2003-10-17","index":1514,"close":8.97,"high":9.27,"low":8.93,"open":9.24,"volume":7882001},{"timestamp":1066656600,"date":"2003-10-20","index":1515,"close":9.01,"high":9.13,"low":8.94,"open":9.04,"volume":8919478},{"timestamp":1066743000,"date":"2003-10-21","index":1516,"close":8.95,"high":8.97,"low":8.81,"open":8.96,"volume":10945985},{"timestamp":1066829400,"date":"2003-10-22","index":1517,"close":8.64,"high":8.79,"low":8.55,"open":8.78,"volume":8332529},{"timestamp":1066915800,"date":"2003-10-23","index":1518,"close":8.47,"high":8.68,"low":8.43,"open":8.49,"volume":8298950},{"timestamp":1067002200,"date":"2003-10-24","index":1519,"close":8.47,"high":8.47,"low":8.34,"open":8.46,"volume":7851520},{"timestamp":1067265000,"date":"2003-10-27","index":1520,"close":8.43,"high":8.68,"low":8.41,"open":8.54,"volume":10153349}],"post":[{"timestamp":1067351400,"date":"2003-10-28","index":1521,"close":9.33,"high":9.37,"low":8.98,"open":8.99,"volume":17848497},{"timestamp":1067437800,"date":"2003-10-29","index":1522,"close":9.39,"high":9.4,"low":9.22,"open":9.31,"volume":14081587},{"timestamp":1067524200,"date":"2003-10-30","index":1523,"close":9.16,"high":9.6,"low":9.15,"open":9.52,"volume":10996043},{"timestamp":1067610600,"date":"2003-10-31","index":1524,"close":8.93,"high":9.14,"low":8.85,"open":9.12,"volume":8360903},{"timestamp":1067869800,"date":"2003-11-03","index":1525,"close":9.26,"high":9.28,"low":9.08,"open":9.12,"volume":10820590},{"timestamp":1067956200,"date":"2003-11-04","index":1526,"close":9.22,"high":9.3,"low":9.08,"open":9.21,"volume":9054166},{"timestamp":1068042600,"date":"2003-11-05","index":1527,"close":9.39,"high":9.39,"low":9.22,"open":9.22,"volume":8465110},{"timestamp":1068129000,"date":"2003-11-06","index":1528,"close":9.18,"high":9.43,"low":9.18,"open":9.4,"volume":9490939},{"timestamp":1068215400,"date":"2003-11-07","index":1529,"close":9.22,"high":9.47,"low":8.89,"open":8.89,"volume":6241962},{"timestamp":1068474600,"date":"2003-11-10","index":1530,"close":8.69,"high":8.96,"low":8.65,"open":8.96,"volume":22944811},{"timestamp":1068561000,"date":"2003-11-11","index":1531,"close":8.57,"high":8.75,"low":8.46,"open":8.47,"volume":33142023}]},{"date":"2003-07-24","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1057757400,"date":"2003-07-09","index":1443,"close":8.57,"high":8.63,"low":8.42,"open":8.54,"volume":39266149},{"timestamp":1057843800,"date":"2003-07-10","index":1444,"close":8.07,"high":8.25,"low":8.07,"open":8.23,"volume":24926215},{"timestamp":1057930200,"date":"2003-07-11","index":1445,"close":8.16,"high":8.26,"low":8.14,"open":8.2,"volume":7818808},{"timestamp":1058189400,"date":"2003-07-14","index":1446,"close":8.38,"high":8.62,"low":8.38,"open":8.46,"volume":13606030},{"timestamp":1058275800,"date":"2003-07-15","index":1447,"close":8.34,"high":8.41,"low":8.19,"open":8.39,"volume":11370492},{"timestamp":1058362200,"date":"2003-07-16","index":1448,"close":8.41,"high":8.47,"low":8.26,"open":8.47,"volume":9288846},{"timestamp":1058448600,"date":"2003-07-17","index":1449,"close":8.01,"high":8.14,"low":7.93,"open":8.07,"volume":8975608},{"timestamp":1058535000,"date":"2003-07-18","index":1450,"close":7.96,"high":8.07,"low":7.85,"open":8.06,"volume":8649112},{"timestamp":1058794200,"date":"2003-07-21","index":1451,"close":7.74,"high":7.93,"low":7.66,"open":7.91,"volume":12761972},{"timestamp":1058880600,"date":"2003-07-22","index":1452,"close":7.97,"high":7.97,"low":7.8,"open":7.95,"volume":8593230},{"timestamp":1058967000,"date":"2003-07-23","index":1453,"close":8.13,"high":8.18,"low":7.96,"open":8.03,"volume":7295051}],"post":[{"timestamp":1059053400,"date":"2003-07-24","index":1454,"close":7.96,"high":8.47,"low":7.91,"open":8.47,"volume":17728307},{"timestamp":1059139800,"date":"2003-07-25","index":1455,"close":7.95,"high":7.96,"low":7.75,"open":7.91,"volume":7486612},{"timestamp":1059399000,"date":"2003-07-28","index":1456,"close":8.01,"high":8.15,"low":7.47,"open":7.95,"volume":9321682},{"timestamp":1059485400,"date":"2003-07-29","index":1457,"close":7.8,"high":7.95,"low":7.26,"open":7.26,"volume":8486050},{"timestamp":1059571800,"date":"2003-07-30","index":1458,"close":7.65,"high":7.75,"low":7.61,"open":7.75,"volume":9137679},{"timestamp":1059658200,"date":"2003-07-31","index":1459,"close":8.07,"high":8.15,"low":7.64,"open":7.95,"volume":15780482},{"timestamp":1059744600,"date":"2003-08-01","index":1460,"close":8.15,"high":8.16,"low":8.06,"open":8.15,"volume":7183411},{"timestamp":1060003800,"date":"2003-08-04","index":1461,"close":8.18,"high":8.22,"low":8.05,"open":8.18,"volume":7798487},{"timestamp":1060090200,"date":"2003-08-05","index":1462,"close":8,"high":8.12,"low":7.96,"open":7.98,"volume":9790300},{"timestamp":1060176600,"date":"2003-08-06","index":1463,"close":8.07,"high":8.07,"low":7.91,"open":8,"volume":8345663},{"timestamp":1060263000,"date":"2003-08-07","index":1464,"close":8.07,"high":8.08,"low":7.99,"open":8.06,"volume":8988619}]},{"date":"2003-04-29","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1050067800,"date":"2003-04-11","index":1383,"close":5.51,"high":5.71,"low":5.51,"open":5.64,"volume":2922898},{"timestamp":1050327000,"date":"2003-04-14","index":1384,"close":5.65,"high":5.65,"low":5.47,"open":5.55,"volume":3989176},{"timestamp":1050413400,"date":"2003-04-15","index":1385,"close":5.52,"high":5.69,"low":5.5,"open":5.64,"volume":7717938},{"timestamp":1050499800,"date":"2003-04-16","index":1386,"close":5.76,"high":5.81,"low":5.66,"open":5.75,"volume":11480422},{"timestamp":1050586200,"date":"2003-04-17","index":1387,"close":5.84,"high":5.93,"low":5.7,"open":5.74,"volume":8085809},{"timestamp":1050931800,"date":"2003-04-21","index":1388,"close":5.95,"high":5.99,"low":5.87,"open":5.98,"volume":5418775},{"timestamp":1051018200,"date":"2003-04-22","index":1389,"close":6.11,"high":6.14,"low":5.79,"open":5.95,"volume":14139694},{"timestamp":1051104600,"date":"2003-04-23","index":1390,"close":6.16,"high":6.16,"low":5.99,"open":6.12,"volume":6224506},{"timestamp":1051191000,"date":"2003-04-24","index":1391,"close":5.78,"high":5.92,"low":5.76,"open":5.9,"volume":8249739},{"timestamp":1051277400,"date":"2003-04-25","index":1392,"close":5.66,"high":5.7,"low":5.46,"open":5.6,"volume":8574252},{"timestamp":1051536600,"date":"2003-04-28","index":1393,"close":5.75,"high":5.81,"low":5.54,"open":5.6,"volume":9172294}],"post":[{"timestamp":1051623000,"date":"2003-04-29","index":1394,"close":6.43,"high":6.43,"low":6.02,"open":6.02,"volume":26193134},{"timestamp":1051709400,"date":"2003-04-30","index":1395,"close":6.25,"high":6.28,"low":5.39,"open":5.39,"volume":23862792},{"timestamp":1051795800,"date":"2003-05-01","index":1396,"close":6.36,"high":6.4,"low":6.19,"open":6.26,"volume":10441042},{"timestamp":1051882200,"date":"2003-05-02","index":1397,"close":6.62,"high":6.69,"low":6.34,"open":6.38,"volume":11817515},{"timestamp":1052141400,"date":"2003-05-05","index":1398,"close":6.58,"high":6.7,"low":6.43,"open":6.62,"volume":6334907},{"timestamp":1052227800,"date":"2003-05-06","index":1399,"close":6.5,"high":6.58,"low":6.38,"open":6.58,"volume":11487247},{"timestamp":1052314200,"date":"2003-05-07","index":1400,"close":6.38,"high":6.46,"low":6.31,"open":6.39,"volume":7076137},{"timestamp":1052400600,"date":"2003-05-08","index":1401,"close":6.15,"high":6.38,"low":6.12,"open":6.24,"volume":7952524},{"timestamp":1052487000,"date":"2003-05-09","index":1402,"close":6.52,"high":6.58,"low":6.28,"open":6.39,"volume":11476809},{"timestamp":1052746200,"date":"2003-05-12","index":1403,"close":6.65,"high":6.66,"low":6.39,"open":6.41,"volume":8373254},{"timestamp":1052832600,"date":"2003-05-13","index":1404,"close":6.7,"high":6.72,"low":6.5,"open":6.65,"volume":9598377}]},{"date":"2003-01-28","estimated":0.02,"reported":0.01,"pre":[{"timestamp":1042209000,"date":"2003-01-10","index":1320,"close":5.98,"high":6.07,"low":5.65,"open":5.8,"volume":12429073},{"timestamp":1042468200,"date":"2003-01-13","index":1321,"close":6.2,"high":6.33,"low":6.14,"open":6.3,"volume":8989496},{"timestamp":1042554600,"date":"2003-01-14","index":1322,"close":6.18,"high":6.25,"low":6.09,"open":6.24,"volume":6153849},{"timestamp":1042641000,"date":"2003-01-15","index":1323,"close":6.4,"high":6.43,"low":6.07,"open":6.2,"volume":8745140},{"timestamp":1042727400,"date":"2003-01-16","index":1324,"close":6.05,"high":6.4,"low":6.02,"open":6.26,"volume":7566587},{"timestamp":1042813800,"date":"2003-01-17","index":1325,"close":5.67,"high":5.9,"low":5.65,"open":5.9,"volume":8409386},{"timestamp":1043159400,"date":"2003-01-21","index":1326,"close":5.64,"high":5.87,"low":5.63,"open":5.74,"volume":4390904},{"timestamp":1043245800,"date":"2003-01-22","index":1327,"close":5.68,"high":5.78,"low":5.51,"open":5.57,"volume":4535697},{"timestamp":1043332200,"date":"2003-01-23","index":1328,"close":6.13,"high":6.14,"low":5.94,"open":6.02,"volume":8294301},{"timestamp":1043418600,"date":"2003-01-24","index":1329,"close":5.78,"high":6.13,"low":5.74,"open":6.13,"volume":3681256},{"timestamp":1043677800,"date":"2003-01-27","index":1330,"close":5.6,"high":5.79,"low":5.58,"open":5.65,"volume":7480809}],"post":[{"timestamp":1043764200,"date":"2003-01-28","index":1331,"close":5.34,"high":5.98,"low":5.26,"open":5.38,"volume":15055425},{"timestamp":1043850600,"date":"2003-01-29","index":1332,"close":5.38,"high":5.4,"low":5.16,"open":5.27,"volume":10043061},{"timestamp":1043937000,"date":"2003-01-30","index":1333,"close":5.12,"high":5.44,"low":5.09,"open":5.44,"volume":5942681},{"timestamp":1044023400,"date":"2003-01-31","index":1334,"close":5.01,"high":5.1,"low":4.93,"open":5.01,"volume":7499677},{"timestamp":1044282600,"date":"2003-02-03","index":1335,"close":5.14,"high":5.22,"low":5.01,"open":5.01,"volume":4204492},{"timestamp":1044369000,"date":"2003-02-04","index":1336,"close":5.08,"high":5.15,"low":5.03,"open":5.15,"volume":3803969},{"timestamp":1044455400,"date":"2003-02-05","index":1337,"close":5.32,"high":5.37,"low":5.13,"open":5.19,"volume":8189787},{"timestamp":1044541800,"date":"2003-02-06","index":1338,"close":5.07,"high":5.16,"low":5.01,"open":5.04,"volume":6627304},{"timestamp":1044628200,"date":"2003-02-07","index":1339,"close":4.99,"high":5.12,"low":4.95,"open":5.07,"volume":4853252},{"timestamp":1044887400,"date":"2003-02-10","index":1340,"close":4.83,"high":4.97,"low":4.78,"open":4.93,"volume":5088775},{"timestamp":1044973800,"date":"2003-02-11","index":1341,"close":4.83,"high":4.9,"low":4.81,"open":4.83,"volume":8853267}]},{"date":"2002-10-22","estimated":0.04,"reported":0.01,"pre":[{"timestamp":1033997400,"date":"2002-10-07","index":1254,"close":4.04,"high":4.16,"low":4,"open":4.12,"volume":10397818},{"timestamp":1034083800,"date":"2002-10-08","index":1255,"close":4.11,"high":4.18,"low":3.98,"open":4.17,"volume":13550618},{"timestamp":1034170200,"date":"2002-10-09","index":1256,"close":4,"high":4.22,"low":3.98,"open":4.04,"volume":17430463},{"timestamp":1034256600,"date":"2002-10-10","index":1257,"close":4.26,"high":4.37,"low":3.97,"open":4,"volume":9267975},{"timestamp":1034343000,"date":"2002-10-11","index":1258,"close":4.49,"high":4.58,"low":4.26,"open":4.33,"volume":12341956},{"timestamp":1034602200,"date":"2002-10-14","index":1259,"close":4.53,"high":4.63,"low":4.36,"open":4.38,"volume":4234869},{"timestamp":1034688600,"date":"2002-10-15","index":1260,"close":5.41,"high":5.76,"low":5.18,"open":5.19,"volume":16384392},{"timestamp":1034775000,"date":"2002-10-16","index":1261,"close":5.15,"high":5.23,"low":5.05,"open":5.08,"volume":11511468},{"timestamp":1034861400,"date":"2002-10-17","index":1262,"close":5.49,"high":5.61,"low":5.4,"open":5.6,"volume":10244326},{"timestamp":1034947800,"date":"2002-10-18","index":1263,"close":5.49,"high":5.57,"low":5.4,"open":5.53,"volume":6386428},{"timestamp":1035207000,"date":"2002-10-21","index":1264,"close":5.59,"high":5.62,"low":5.27,"open":5.38,"volume":8315310}],"post":[{"timestamp":1035293400,"date":"2002-10-22","index":1265,"close":5.19,"high":5.31,"low":5.04,"open":5.06,"volume":9655652},{"timestamp":1035379800,"date":"2002-10-23","index":1266,"close":5.8,"high":5.81,"low":5.3,"open":5.31,"volume":10162027},{"timestamp":1035466200,"date":"2002-10-24","index":1267,"close":5.73,"high":5.89,"low":5.61,"open":5.85,"volume":9289788},{"timestamp":1035552600,"date":"2002-10-25","index":1268,"close":5.99,"high":6.05,"low":5.73,"open":5.75,"volume":6843290},{"timestamp":1035815400,"date":"2002-10-28","index":1269,"close":6.02,"high":6.16,"low":5.99,"open":6.13,"volume":7482281},{"timestamp":1035901800,"date":"2002-10-29","index":1270,"close":5.73,"high":6.01,"low":5.65,"open":5.98,"volume":4765064},{"timestamp":1035988200,"date":"2002-10-30","index":1271,"close":5.94,"high":5.98,"low":5.66,"open":5.77,"volume":5882596},{"timestamp":1036074600,"date":"2002-10-31","index":1272,"close":5.84,"high":6.06,"low":5.79,"open":5.99,"volume":4065052},{"timestamp":1036161000,"date":"2002-11-01","index":1273,"close":6.05,"high":6.05,"low":5.63,"open":5.72,"volume":6671197},{"timestamp":1036420200,"date":"2002-11-04","index":1274,"close":6.61,"high":6.8,"low":6.13,"open":6.24,"volume":15701107},{"timestamp":1036506600,"date":"2002-11-05","index":1275,"close":6.31,"high":6.4,"low":6.19,"open":6.35,"volume":10464996}]},{"date":"2002-07-25","estimated":0.06,"reported":0.05,"pre":[{"timestamp":1026307800,"date":"2002-07-10","index":1192,"close":9.5,"high":9.74,"low":9.36,"open":9.7,"volume":5697656},{"timestamp":1026394200,"date":"2002-07-11","index":1193,"close":10.1,"high":10.17,"low":9.27,"open":9.34,"volume":7671101},{"timestamp":1026480600,"date":"2002-07-12","index":1194,"close":10.05,"high":10.54,"low":9.93,"open":10.1,"volume":7307512},{"timestamp":1026739800,"date":"2002-07-15","index":1195,"close":10.23,"high":10.23,"low":9.83,"open":9.9,"volume":3668141},{"timestamp":1026826200,"date":"2002-07-16","index":1196,"close":10.12,"high":10.42,"low":9.94,"open":9.95,"volume":7544239},{"timestamp":1026912600,"date":"2002-07-17","index":1197,"close":9.94,"high":10.54,"low":9.9,"open":10.46,"volume":7544641},{"timestamp":1026999000,"date":"2002-07-18","index":1198,"close":9.19,"high":9.83,"low":9.01,"open":9.79,"volume":8625104},{"timestamp":1027085400,"date":"2002-07-19","index":1199,"close":8.41,"high":9.48,"low":8.37,"open":8.71,"volume":9025092},{"timestamp":1027344600,"date":"2002-07-22","index":1200,"close":8.37,"high":8.61,"low":8.15,"open":8.41,"volume":6952353},{"timestamp":1027431000,"date":"2002-07-23","index":1201,"close":8,"high":8.63,"low":7.88,"open":8.37,"volume":10309095},{"timestamp":1027517400,"date":"2002-07-24","index":1202,"close":8.32,"high":8.48,"low":7.47,"open":7.47,"volume":13005971}],"post":[{"timestamp":1027603800,"date":"2002-07-25","index":1203,"close":6.79,"high":7.14,"low":6.24,"open":6.74,"volume":39002925},{"timestamp":1027690200,"date":"2002-07-26","index":1204,"close":6.61,"high":6.76,"low":6.35,"open":6.61,"volume":15465450},{"timestamp":1027949400,"date":"2002-07-29","index":1205,"close":6.84,"high":6.92,"low":6.64,"open":6.87,"volume":12247211},{"timestamp":1028035800,"date":"2002-07-30","index":1206,"close":6.8,"high":7.08,"low":6.78,"open":6.85,"volume":8550700},{"timestamp":1028122200,"date":"2002-07-31","index":1207,"close":6.82,"high":6.87,"low":6.56,"open":6.61,"volume":10530701},{"timestamp":1028208600,"date":"2002-08-01","index":1208,"close":6.62,"high":6.76,"low":6.58,"open":6.61,"volume":5663265},{"timestamp":1028295000,"date":"2002-08-02","index":1209,"close":6.24,"high":6.58,"low":6.14,"open":6.55,"volume":6787487},{"timestamp":1028554200,"date":"2002-08-05","index":1210,"close":5.31,"high":5.83,"low":5.27,"open":5.77,"volume":10474229},{"timestamp":1028640600,"date":"2002-08-06","index":1211,"close":6.14,"high":6.16,"low":5.84,"open":5.87,"volume":10538061},{"timestamp":1028727000,"date":"2002-08-07","index":1212,"close":6.31,"high":6.46,"low":5.98,"open":6.3,"volume":8838814},{"timestamp":1028813400,"date":"2002-08-08","index":1213,"close":6.58,"high":6.61,"low":6.13,"open":6.28,"volume":7239932}]},{"date":"2002-05-09","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1019655000,"date":"2002-04-24","index":1139,"close":12.98,"high":13.46,"low":12.93,"open":13.18,"volume":5963155},{"timestamp":1019741400,"date":"2002-04-25","index":1140,"close":12.57,"high":12.81,"low":12.45,"open":12.77,"volume":9919652},{"timestamp":1019827800,"date":"2002-04-26","index":1141,"close":12.19,"high":12.83,"low":12.06,"open":12.77,"volume":10522297},{"timestamp":1020087000,"date":"2002-04-29","index":1142,"close":12.04,"high":12.37,"low":11.98,"open":12.16,"volume":8117457},{"timestamp":1020173400,"date":"2002-04-30","index":1143,"close":12.02,"high":12.34,"low":11.9,"open":11.92,"volume":6899066},{"timestamp":1020259800,"date":"2002-05-01","index":1144,"close":12.36,"high":12.43,"low":11.83,"open":12.02,"volume":7828058},{"timestamp":1020346200,"date":"2002-05-02","index":1145,"close":11.73,"high":12.23,"low":11.6,"open":11.99,"volume":6676938},{"timestamp":1020432600,"date":"2002-05-03","index":1146,"close":11.18,"high":11.77,"low":11.15,"open":11.73,"volume":14141996},{"timestamp":1020691800,"date":"2002-05-06","index":1147,"close":10.97,"high":11.32,"low":10.88,"open":10.9,"volume":7094698},{"timestamp":1020778200,"date":"2002-05-07","index":1148,"close":11.33,"high":11.37,"low":10.94,"open":11.24,"volume":9238695},{"timestamp":1020864600,"date":"2002-05-08","index":1149,"close":12.46,"high":12.47,"low":11.75,"open":11.75,"volume":11205021}],"post":[{"timestamp":1020951000,"date":"2002-05-09","index":1150,"close":11.96,"high":12.57,"low":11.96,"open":12.13,"volume":10359050},{"timestamp":1021037400,"date":"2002-05-10","index":1151,"close":12.13,"high":12.28,"low":11.72,"open":12.23,"volume":6269483},{"timestamp":1021296600,"date":"2002-05-13","index":1152,"close":12.23,"high":12.35,"low":12.12,"open":12.19,"volume":7211134},{"timestamp":1021383000,"date":"2002-05-14","index":1153,"close":12.81,"high":12.89,"low":12.55,"open":12.67,"volume":10263663},{"timestamp":1021469400,"date":"2002-05-15","index":1154,"close":12.47,"high":12.96,"low":12.47,"open":12.7,"volume":6616732},{"timestamp":1021555800,"date":"2002-05-16","index":1155,"close":12.47,"high":12.57,"low":12.3,"open":12.44,"volume":4635982},{"timestamp":1021642200,"date":"2002-05-17","index":1156,"close":12.81,"high":12.87,"low":12.55,"open":12.77,"volume":4659828},{"timestamp":1021901400,"date":"2002-05-20","index":1157,"close":12.36,"high":12.57,"low":12.3,"open":12.57,"volume":3544037},{"timestamp":1021987800,"date":"2002-05-21","index":1158,"close":12.02,"high":12.39,"low":11.95,"open":12.38,"volume":5694659},{"timestamp":1022074200,"date":"2002-05-22","index":1159,"close":11.96,"high":12.3,"low":11.8,"open":12.13,"volume":6722718},{"timestamp":1022160600,"date":"2002-05-23","index":1160,"close":11.86,"high":12.03,"low":11.68,"open":12.02,"volume":5849663}]},{"date":"2002-01-28","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1010673000,"date":"2002-01-10","index":1068,"close":12.64,"high":13.15,"low":12.64,"open":13.15,"volume":7135620},{"timestamp":1010759400,"date":"2002-01-11","index":1069,"close":12.59,"high":12.83,"low":12.49,"open":12.5,"volume":6041172},{"timestamp":1011018600,"date":"2002-01-14","index":1070,"close":12.37,"high":12.7,"low":12.37,"open":12.59,"volume":4193787},{"timestamp":1011105000,"date":"2002-01-15","index":1071,"close":12.32,"high":12.7,"low":12.23,"open":12.47,"volume":6579049},{"timestamp":1011191400,"date":"2002-01-16","index":1072,"close":11.79,"high":12.02,"low":11.75,"open":11.99,"volume":9998700},{"timestamp":1011277800,"date":"2002-01-17","index":1073,"close":12.29,"high":12.38,"low":11.92,"open":12.06,"volume":7762553},{"timestamp":1011364200,"date":"2002-01-18","index":1074,"close":11.95,"high":12.21,"low":11.86,"open":12.02,"volume":7827764},{"timestamp":1011709800,"date":"2002-01-22","index":1075,"close":12,"high":12.33,"low":11.95,"open":12.23,"volume":8587621},{"timestamp":1011796200,"date":"2002-01-23","index":1076,"close":12.28,"high":12.4,"low":12.02,"open":12.02,"volume":4538681},{"timestamp":1011882600,"date":"2002-01-24","index":1077,"close":12.4,"high":12.73,"low":12.36,"open":12.57,"volume":6620707},{"timestamp":1011969000,"date":"2002-01-25","index":1078,"close":12.4,"high":12.43,"low":12.06,"open":12.06,"volume":8778689}],"post":[{"timestamp":1012228200,"date":"2002-01-28","index":1079,"close":12.44,"high":12.49,"low":12.32,"open":12.4,"volume":3009988},{"timestamp":1012314600,"date":"2002-01-29","index":1080,"close":12.09,"high":12.49,"low":12.02,"open":12.26,"volume":5255408},{"timestamp":1012401000,"date":"2002-01-30","index":1081,"close":12,"high":12.19,"low":11.62,"open":12.1,"volume":10015628},{"timestamp":1012487400,"date":"2002-01-31","index":1082,"close":11.53,"high":12.07,"low":11.45,"open":12.02,"volume":14361621},{"timestamp":1012573800,"date":"2002-02-01","index":1083,"close":11.56,"high":11.74,"low":11.38,"open":11.41,"volume":37969004},{"timestamp":1012833000,"date":"2002-02-04","index":1084,"close":11.43,"high":11.69,"low":11.42,"open":11.62,"volume":9408567},{"timestamp":1012919400,"date":"2002-02-05","index":1085,"close":11.48,"high":11.64,"low":11.28,"open":11.38,"volume":8435561},{"timestamp":1013005800,"date":"2002-02-06","index":1086,"close":11.73,"high":11.78,"low":11.51,"open":11.65,"volume":7305491},{"timestamp":1013092200,"date":"2002-02-07","index":1087,"close":11.28,"high":11.83,"low":11.28,"open":11.82,"volume":5231855},{"timestamp":1013178600,"date":"2002-02-08","index":1088,"close":11.29,"high":11.41,"low":10.94,"open":11.34,"volume":11151439},{"timestamp":1013437800,"date":"2002-02-11","index":1089,"close":11.68,"high":11.68,"low":11.38,"open":11.45,"volume":4858993}]},{"date":"2001-10-26","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1002807000,"date":"2001-10-11","index":1006,"close":7.61,"high":7.64,"low":7.1,"open":7.13,"volume":9768476},{"timestamp":1002893400,"date":"2001-10-12","index":1007,"close":7.4,"high":7.57,"low":7.2,"open":7.4,"volume":4486719},{"timestamp":1003152600,"date":"2001-10-15","index":1008,"close":7.17,"high":7.45,"low":7.14,"open":7.41,"volume":3792955},{"timestamp":1003239000,"date":"2001-10-16","index":1009,"close":7.89,"high":7.91,"low":7.48,"open":7.63,"volume":7058780},{"timestamp":1003325400,"date":"2001-10-17","index":1010,"close":8.02,"high":8.27,"low":7.81,"open":8.19,"volume":9237371},{"timestamp":1003411800,"date":"2001-10-18","index":1011,"close":7.67,"high":7.98,"low":7.61,"open":7.98,"volume":7250584},{"timestamp":1003498200,"date":"2001-10-19","index":1012,"close":7.7,"high":7.78,"low":7.51,"open":7.6,"volume":3810325},{"timestamp":1003757400,"date":"2001-10-22","index":1013,"close":8.24,"high":8.24,"low":7.68,"open":7.76,"volume":4048204},{"timestamp":1003843800,"date":"2001-10-23","index":1014,"close":8.35,"high":8.42,"low":8.1,"open":8.22,"volume":7596657},{"timestamp":1003930200,"date":"2001-10-24","index":1015,"close":8.76,"high":8.82,"low":8.49,"open":8.53,"volume":6551375},{"timestamp":1004016600,"date":"2001-10-25","index":1016,"close":9,"high":9.04,"low":8.25,"open":8.49,"volume":8835656}],"post":[{"timestamp":1004103000,"date":"2001-10-26","index":1017,"close":9.44,"high":9.56,"low":9.19,"open":9.21,"volume":12764038},{"timestamp":1004365800,"date":"2001-10-29","index":1018,"close":9.04,"high":9.4,"low":9.04,"open":9.31,"volume":6238865},{"timestamp":1004452200,"date":"2001-10-30","index":1019,"close":8.53,"high":8.83,"low":8.52,"open":8.8,"volume":5443090},{"timestamp":1004538600,"date":"2001-10-31","index":1020,"close":8.77,"high":9.04,"low":8.63,"open":8.63,"volume":6050888},{"timestamp":1004625000,"date":"2001-11-01","index":1021,"close":9.01,"high":9.12,"low":8.59,"open":8.83,"volume":8697728},{"timestamp":1004711400,"date":"2001-11-02","index":1022,"close":9.14,"high":9.2,"low":8.91,"open":9.02,"volume":4187310},{"timestamp":1004970600,"date":"2001-11-05","index":1023,"close":9.69,"high":9.78,"low":9.38,"open":9.41,"volume":7393959},{"timestamp":1005057000,"date":"2001-11-06","index":1024,"close":9.65,"high":9.69,"low":9.34,"open":9.64,"volume":8308673},{"timestamp":1005143400,"date":"2001-11-07","index":1025,"close":9.85,"high":10.21,"low":9.54,"open":9.54,"volume":9245172},{"timestamp":1005229800,"date":"2001-11-08","index":1026,"close":10.05,"high":10.51,"low":10.02,"open":10.05,"volume":11271556},{"timestamp":1005316200,"date":"2001-11-09","index":1027,"close":9.84,"high":10.02,"low":9.7,"open":9.88,"volume":6693278}]},{"date":"2001-03-30","estimated":0.13,"reported":0.14,"pre":[{"timestamp":984666600,"date":"2001-03-15","index":864,"close":9.72,"high":9.95,"low":9.71,"open":9.83,"volume":4300538},{"timestamp":984753000,"date":"2001-03-16","index":865,"close":9.6,"high":9.75,"low":9.51,"open":9.66,"volume":2518333},{"timestamp":985012200,"date":"2001-03-19","index":866,"close":9.49,"high":9.55,"low":9.21,"open":9.49,"volume":3709698},{"timestamp":985098600,"date":"2001-03-20","index":867,"close":9.17,"high":9.45,"low":9.17,"open":9.41,"volume":2932765},{"timestamp":985185000,"date":"2001-03-21","index":868,"close":9.1,"high":9.41,"low":9.03,"open":9.17,"volume":3135757},{"timestamp":985271400,"date":"2001-03-22","index":869,"close":9.66,"high":9.7,"low":9.13,"open":9.15,"volume":4317642},{"timestamp":985357800,"date":"2001-03-23","index":870,"close":10.17,"high":10.19,"low":9.78,"open":9.95,"volume":3615930},{"timestamp":985617000,"date":"2001-03-26","index":871,"close":9.89,"high":10.14,"low":9.87,"open":10.14,"volume":2012605},{"timestamp":985703400,"date":"2001-03-27","index":872,"close":9.83,"high":9.88,"low":9.48,"open":9.63,"volume":2801078},{"timestamp":985789800,"date":"2001-03-28","index":873,"close":9.5,"high":9.75,"low":9.5,"open":9.75,"volume":2789332},{"timestamp":985876200,"date":"2001-03-29","index":874,"close":9.53,"high":9.78,"low":9.46,"open":9.5,"volume":3577599}],"post":[{"timestamp":985962600,"date":"2001-03-30","index":875,"close":9.46,"high":9.53,"low":9.32,"open":9.53,"volume":2439815},{"timestamp":986218200,"date":"2001-04-02","index":876,"close":8.52,"high":9.2,"low":8.52,"open":9.2,"volume":4307544},{"timestamp":986304600,"date":"2001-04-03","index":877,"close":8.16,"high":8.58,"low":8.16,"open":8.53,"volume":3499493},{"timestamp":986391000,"date":"2001-04-04","index":878,"close":8.05,"high":8.49,"low":8.04,"open":8.25,"volume":3775232},{"timestamp":986477400,"date":"2001-04-05","index":879,"close":8.93,"high":8.93,"low":8.55,"open":8.61,"volume":4467052},{"timestamp":986563800,"date":"2001-04-06","index":880,"close":8.49,"high":8.71,"low":8.41,"open":8.71,"volume":2211888},{"timestamp":986823000,"date":"2001-04-09","index":881,"close":8.32,"high":8.64,"low":8.16,"open":8.59,"volume":1796012},{"timestamp":986909400,"date":"2001-04-10","index":882,"close":8.83,"high":8.83,"low":8.54,"open":8.56,"volume":4819660},{"timestamp":986995800,"date":"2001-04-11","index":883,"close":9.61,"high":9.74,"low":9.46,"open":9.58,"volume":7760051},{"timestamp":987082200,"date":"2001-04-12","index":884,"close":9.84,"high":9.85,"low":9.25,"open":9.37,"volume":5181542},{"timestamp":987427800,"date":"2001-04-16","index":885,"close":9.33,"high":9.68,"low":9.29,"open":9.68,"volume":3018908}]},{"date":"2000-10-19","estimated":0.12,"reported":0.13,"pre":[{"timestamp":970666200,"date":"2000-10-04","index":753,"close":9.95,"high":9.95,"low":9.4,"open":9.58,"volume":10432740},{"timestamp":970752600,"date":"2000-10-05","index":754,"close":10.58,"high":10.74,"low":9.95,"open":10.19,"volume":12118085},{"timestamp":970839000,"date":"2000-10-06","index":755,"close":11.04,"high":11.86,"low":11.01,"open":11.22,"volume":7063697},{"timestamp":971098200,"date":"2000-10-09","index":756,"close":10.4,"high":10.95,"low":9.95,"open":10.92,"volume":3098456},{"timestamp":971184600,"date":"2000-10-10","index":757,"close":10.01,"high":10.4,"low":9.98,"open":10.4,"volume":2928644},{"timestamp":971271000,"date":"2000-10-11","index":758,"close":9.74,"high":10.01,"low":9.46,"open":9.64,"volume":4421096},{"timestamp":971357400,"date":"2000-10-12","index":759,"close":9.16,"high":9.89,"low":9.16,"open":9.83,"volume":5001425},{"timestamp":971443800,"date":"2000-10-13","index":760,"close":10.19,"high":10.25,"low":9.34,"open":9.46,"volume":8488760},{"timestamp":971703000,"date":"2000-10-16","index":761,"close":9.31,"high":10.19,"low":9.25,"open":9.89,"volume":5354651},{"timestamp":971789400,"date":"2000-10-17","index":762,"close":8.98,"high":9.25,"low":8.73,"open":9.16,"volume":8855175},{"timestamp":971875800,"date":"2000-10-18","index":763,"close":8.4,"high":8.76,"low":7.82,"open":8.55,"volume":6549314}],"post":[{"timestamp":971962200,"date":"2000-10-19","index":764,"close":10.31,"high":10.68,"low":8.92,"open":9.16,"volume":13299765},{"timestamp":972048600,"date":"2000-10-20","index":765,"close":11.07,"high":11.28,"low":9.95,"open":10.01,"volume":8650123},{"timestamp":972307800,"date":"2000-10-23","index":766,"close":10.89,"high":11.13,"low":10.74,"open":11.1,"volume":4800907},{"timestamp":972394200,"date":"2000-10-24","index":767,"close":11.22,"high":11.55,"low":11.1,"open":11.4,"volume":4757217},{"timestamp":972480600,"date":"2000-10-25","index":768,"close":10.52,"high":11.07,"low":10.46,"open":10.86,"volume":4090127},{"timestamp":972567000,"date":"2000-10-26","index":769,"close":11.22,"high":11.37,"low":10.61,"open":10.64,"volume":3391300},{"timestamp":972653400,"date":"2000-10-27","index":770,"close":10.52,"high":10.95,"low":10.49,"open":10.92,"volume":3289083},{"timestamp":972916200,"date":"2000-10-30","index":771,"close":10.22,"high":10.22,"low":9.8,"open":10.13,"volume":3558433},{"timestamp":973002600,"date":"2000-10-31","index":772,"close":11.01,"high":11.01,"low":10.22,"open":10.31,"volume":2532965},{"timestamp":973089000,"date":"2000-11-01","index":773,"close":10.37,"high":10.68,"low":10.31,"open":10.43,"volume":3091243},{"timestamp":973175400,"date":"2000-11-02","index":774,"close":11.43,"high":11.65,"low":11.16,"open":11.4,"volume":3166670}]},{"date":"2000-07-31","estimated":0.08,"reported":0.1,"pre":[{"timestamp":963581400,"date":"2000-07-14","index":696,"close":17.59,"high":17.71,"low":17.26,"open":17.26,"volume":2328530},{"timestamp":963840600,"date":"2000-07-17","index":697,"close":17.71,"high":17.8,"low":17.59,"open":17.77,"volume":2625290},{"timestamp":963927000,"date":"2000-07-18","index":698,"close":17.2,"high":17.29,"low":17.04,"open":17.2,"volume":2165313},{"timestamp":964013400,"date":"2000-07-19","index":699,"close":17.17,"high":17.29,"low":17.04,"open":17.07,"volume":4139587},{"timestamp":964099800,"date":"2000-07-20","index":700,"close":16.47,"high":16.95,"low":16.32,"open":16.95,"volume":3076817},{"timestamp":964186200,"date":"2000-07-21","index":701,"close":15.5,"high":16.01,"low":15.47,"open":16.01,"volume":2812001},{"timestamp":964445400,"date":"2000-07-24","index":702,"close":14.74,"high":15.35,"low":14.71,"open":15.29,"volume":4604304},{"timestamp":964531800,"date":"2000-07-25","index":703,"close":14.98,"high":15.22,"low":14.74,"open":15.04,"volume":3485274},{"timestamp":964618200,"date":"2000-07-26","index":704,"close":15.04,"high":15.16,"low":14.71,"open":15.16,"volume":2573151},{"timestamp":964704600,"date":"2000-07-27","index":705,"close":13.53,"high":14.8,"low":13.37,"open":14.8,"volume":6442357},{"timestamp":964791000,"date":"2000-07-28","index":706,"close":13.71,"high":14.31,"low":13.5,"open":14.31,"volume":5364543}],"post":[{"timestamp":965050200,"date":"2000-07-31","index":707,"close":14.74,"high":14.74,"low":13.95,"open":14.38,"volume":4064573},{"timestamp":965136600,"date":"2000-08-01","index":708,"close":14.38,"high":14.86,"low":14.34,"open":14.56,"volume":2854660},{"timestamp":965223000,"date":"2000-08-02","index":709,"close":14.47,"high":14.68,"low":14.38,"open":14.41,"volume":2073194},{"timestamp":965309400,"date":"2000-08-03","index":710,"close":14.19,"high":14.47,"low":13.59,"open":14.25,"volume":3187896},{"timestamp":965395800,"date":"2000-08-04","index":711,"close":14.53,"high":14.77,"low":14.22,"open":14.62,"volume":2822717},{"timestamp":965655000,"date":"2000-08-07","index":712,"close":14.5,"high":14.56,"low":14.31,"open":14.53,"volume":2129660},{"timestamp":965741400,"date":"2000-08-08","index":713,"close":14.53,"high":14.8,"low":14.44,"open":14.62,"volume":1848976},{"timestamp":965827800,"date":"2000-08-09","index":714,"close":14.56,"high":15.04,"low":14.56,"open":15.04,"volume":3829432},{"timestamp":965914200,"date":"2000-08-10","index":715,"close":14.22,"high":14.8,"low":14.13,"open":14.68,"volume":3771317},{"timestamp":966000600,"date":"2000-08-11","index":716,"close":15.16,"high":15.16,"low":14.07,"open":14.31,"volume":2170465},{"timestamp":966259800,"date":"2000-08-14","index":717,"close":15.44,"high":15.47,"low":14.92,"open":15.07,"volume":2374281}]}] diff --git a/data/TSM_partial.json b/data/TSM_partial.json index a35715b11..4e98dd0b5 100644 --- a/data/TSM_partial.json +++ b/data/TSM_partial.json @@ -1 +1 @@ -[{"date":"2025-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-16","estimated":2.17,"reported":null,"pre":[],"post":[]},{"date":"2024-10-17","estimated":1.8,"reported":1.94,"pre":[{"timestamp":1727875800,"date":"2024-10-02","index":6788,"close":175.8,"high":176.97,"low":170.79,"open":172.96,"volume":11164400},{"timestamp":1727962200,"date":"2024-10-03","index":6789,"close":179.48,"high":180.79,"low":175.12,"open":175.8,"volume":12555000},{"timestamp":1728048600,"date":"2024-10-04","index":6790,"close":181.16,"high":181.23,"low":177.55,"open":179.7,"volume":9993800},{"timestamp":1728307800,"date":"2024-10-07","index":6791,"close":184.51,"high":185,"low":180.93,"open":181.6,"volume":12054200},{"timestamp":1728394200,"date":"2024-10-08","index":6792,"close":186.05,"high":186.54,"low":182.03,"open":184.96,"volume":10394200},{"timestamp":1728480600,"date":"2024-10-09","index":6793,"close":187.14,"high":188,"low":182.26,"open":187.8,"volume":11925000},{"timestamp":1728567000,"date":"2024-10-10","index":6794,"close":185.78,"high":187.08,"low":184.4,"open":185.86,"volume":6443800},{"timestamp":1728653400,"date":"2024-10-11","index":6795,"close":190.81,"high":191.49,"low":188.01,"open":188.17,"volume":12163900},{"timestamp":1728912600,"date":"2024-10-14","index":6796,"close":192.21,"high":194.25,"low":190.5,"open":190.61,"volume":11714400},{"timestamp":1728999000,"date":"2024-10-15","index":6797,"close":187.13,"high":193.62,"low":184.25,"open":192.96,"volume":21812700},{"timestamp":1729085400,"date":"2024-10-16","index":6798,"close":187.48,"high":190.01,"low":186.66,"open":189.78,"volume":18689200}],"post":[{"timestamp":1729171800,"date":"2024-10-17","index":6799,"close":205.84,"high":212.6,"low":201.97,"open":203.35,"volume":62274700},{"timestamp":1729258200,"date":"2024-10-18","index":6800,"close":200.78,"high":205.95,"low":200.76,"open":205.95,"volume":21030800},{"timestamp":1729517400,"date":"2024-10-21","index":6801,"close":201.95,"high":203.44,"low":199.66,"open":200.81,"volume":14820000},{"timestamp":1729603800,"date":"2024-10-22","index":6802,"close":198.48,"high":200.17,"low":197.11,"open":199.07,"volume":11165100},{"timestamp":1729690200,"date":"2024-10-23","index":6803,"close":200.86,"high":203.13,"low":196.23,"open":196.68,"volume":16535700},{"timestamp":1729776600,"date":"2024-10-24","index":6804,"close":197.93,"high":200.5,"low":197.41,"open":198.96,"volume":9935800},{"timestamp":1729863000,"date":"2024-10-25","index":6805,"close":203.44,"high":205.2,"low":200,"open":200.25,"volume":13434900},{"timestamp":1730122200,"date":"2024-10-28","index":6806,"close":194.68,"high":199.74,"low":194.52,"open":199.26,"volume":20135300},{"timestamp":1730208600,"date":"2024-10-29","index":6807,"close":196.94,"high":198.79,"low":193.6,"open":194.39,"volume":13779100},{"timestamp":1730295000,"date":"2024-10-30","index":6808,"close":194.48,"high":195.45,"low":192.61,"open":194.38,"volume":9978500},{"timestamp":1730398171,"date":"2024-10-31","index":6809,"close":189.23,"high":192.86,"low":187.66,"open":192.86,"volume":8245227}]},{"date":"2024-07-18","estimated":1.43,"reported":1.48,"pre":[{"timestamp":1719927000,"date":"2024-07-02","index":6724,"close":175.7,"high":176.71,"low":171.03,"open":171.13,"volume":10655500},{"timestamp":1720013400,"date":"2024-07-03","index":6725,"close":182.49,"high":182.49,"low":177.88,"open":177.99,"volume":11808700},{"timestamp":1720186200,"date":"2024-07-05","index":6726,"close":183.99,"high":185.08,"low":182.3,"open":184.14,"volume":11372900},{"timestamp":1720445400,"date":"2024-07-08","index":6727,"close":186.63,"high":192.8,"low":185.13,"open":190,"volume":22582400},{"timestamp":1720531800,"date":"2024-07-09","index":6728,"close":184.52,"high":188.44,"low":182.5,"open":188.09,"volume":19935200},{"timestamp":1720618200,"date":"2024-07-10","index":6729,"close":191.05,"high":191.42,"low":186.7,"open":188.28,"volume":19293500},{"timestamp":1720704600,"date":"2024-07-11","index":6730,"close":184.5,"high":193.47,"low":183.01,"open":193.09,"volume":21584200},{"timestamp":1720791000,"date":"2024-07-12","index":6731,"close":187.35,"high":190.38,"low":182.75,"open":183.07,"volume":19220300},{"timestamp":1721050200,"date":"2024-07-15","index":6732,"close":185.22,"high":190.06,"low":184.08,"open":188.68,"volume":15683100},{"timestamp":1721136600,"date":"2024-07-16","index":6733,"close":186.04,"high":189.59,"low":185.02,"open":188.27,"volume":16663300},{"timestamp":1721223000,"date":"2024-07-17","index":6734,"close":171.2,"high":176.58,"low":170.51,"open":175.22,"volume":45052600}],"post":[{"timestamp":1721309400,"date":"2024-07-18","index":6735,"close":171.87,"high":178.69,"low":164.51,"open":175.5,"volume":52903600},{"timestamp":1721395800,"date":"2024-07-19","index":6736,"close":165.77,"high":170.52,"low":165.22,"open":169.17,"volume":22585300},{"timestamp":1721655000,"date":"2024-07-22","index":6737,"close":169.35,"high":170.88,"low":166.18,"open":166.61,"volume":21037200},{"timestamp":1721741400,"date":"2024-07-23","index":6738,"close":169.82,"high":171.54,"low":167.97,"open":169.42,"volume":11690700},{"timestamp":1721827800,"date":"2024-07-24","index":6739,"close":159.8,"high":165.45,"low":159.59,"open":165.09,"volume":19536600},{"timestamp":1721914200,"date":"2024-07-25","index":6740,"close":160.28,"high":163.4,"low":152.11,"open":158.16,"volume":25731800},{"timestamp":1722000600,"date":"2024-07-26","index":6741,"close":161.94,"high":164.59,"low":159.19,"open":164.3,"volume":13089200},{"timestamp":1722259800,"date":"2024-07-29","index":6742,"close":160.01,"high":163.23,"low":158.63,"open":162.68,"volume":12663100},{"timestamp":1722346200,"date":"2024-07-30","index":6743,"close":154.54,"high":161.15,"low":152.55,"open":160.44,"volume":22018000},{"timestamp":1722432600,"date":"2024-07-31","index":6744,"close":165.8,"high":166.65,"low":162.07,"open":163.77,"volume":19860400},{"timestamp":1722519000,"date":"2024-08-01","index":6745,"close":158.18,"high":167.67,"low":156.84,"open":163.48,"volume":21095600}]},{"date":"2024-04-18","estimated":1.32,"reported":1.39,"pre":[{"timestamp":1712151000,"date":"2024-04-03","index":6662,"close":142,"high":142.93,"low":138.39,"open":138.58,"volume":9707500},{"timestamp":1712237400,"date":"2024-04-04","index":6663,"close":139.66,"high":146.75,"low":139.43,"open":144,"volume":15759500},{"timestamp":1712323800,"date":"2024-04-05","index":6664,"close":141.36,"high":142,"low":138.92,"open":140,"volume":8249500},{"timestamp":1712583000,"date":"2024-04-08","index":6665,"close":142.79,"high":146,"low":142.76,"open":145.24,"volume":16307400},{"timestamp":1712669400,"date":"2024-04-09","index":6666,"close":145.4,"high":148.17,"low":142.95,"open":146.26,"volume":18488000},{"timestamp":1712755800,"date":"2024-04-10","index":6667,"close":146.22,"high":148.43,"low":145.26,"open":146.63,"volume":18861300},{"timestamp":1712842200,"date":"2024-04-11","index":6668,"close":147.2,"high":147.56,"low":144.13,"open":147.2,"volume":11818800},{"timestamp":1712928600,"date":"2024-04-12","index":6669,"close":142.52,"high":146.51,"low":142.15,"open":145,"volume":11981400},{"timestamp":1713187800,"date":"2024-04-15","index":6670,"close":140.14,"high":145.48,"low":139.88,"open":145.02,"volume":13458800},{"timestamp":1713274200,"date":"2024-04-16","index":6671,"close":139.8,"high":140.54,"low":137.06,"open":137.89,"volume":14218200},{"timestamp":1713360600,"date":"2024-04-17","index":6672,"close":139.03,"high":142.57,"low":137.36,"open":141.13,"volume":18823200}],"post":[{"timestamp":1713447000,"date":"2024-04-18","index":6673,"close":132.27,"high":135.13,"low":130.3,"open":132.89,"volume":39306100},{"timestamp":1713533400,"date":"2024-04-19","index":6674,"close":127.7,"high":131.55,"low":126.64,"open":129.37,"volume":28248000},{"timestamp":1713792600,"date":"2024-04-22","index":6675,"close":129.75,"high":130.66,"low":125.78,"open":126.75,"volume":18556800},{"timestamp":1713879000,"date":"2024-04-23","index":6676,"close":133.43,"high":133.71,"low":130.66,"open":131.36,"volume":12573800},{"timestamp":1713965400,"date":"2024-04-24","index":6677,"close":132.97,"high":136.29,"low":131.54,"open":136.09,"volume":15558000},{"timestamp":1714051800,"date":"2024-04-25","index":6678,"close":136.58,"high":137.84,"low":128.86,"open":130,"volume":18034300},{"timestamp":1714138200,"date":"2024-04-26","index":6679,"close":138.3,"high":138.74,"low":135.95,"open":136.81,"volume":9453400},{"timestamp":1714397400,"date":"2024-04-29","index":6680,"close":138.5,"high":138.65,"low":135.91,"open":138,"volume":9997100},{"timestamp":1714483800,"date":"2024-04-30","index":6681,"close":137.34,"high":139.7,"low":137.26,"open":137.94,"volume":10980600},{"timestamp":1714570200,"date":"2024-05-01","index":6682,"close":134.94,"high":139.43,"low":133.21,"open":137.42,"volume":12561800},{"timestamp":1714656600,"date":"2024-05-02","index":6683,"close":136.23,"high":136.74,"low":133.22,"open":135.6,"volume":9261900}]},{"date":"2024-01-18","estimated":1.37,"reported":1.45,"pre":[{"timestamp":1704205800,"date":"2024-01-02","index":6599,"close":101.53,"high":102.62,"low":100.59,"open":102.25,"volume":9020900},{"timestamp":1704292200,"date":"2024-01-03","index":6600,"close":100.17,"high":101.25,"low":99.66,"open":100.34,"volume":6650600},{"timestamp":1704378600,"date":"2024-01-04","index":6601,"close":99.13,"high":100.44,"low":99.12,"open":99.53,"volume":7996700},{"timestamp":1704465000,"date":"2024-01-05","index":6602,"close":99.61,"high":100.64,"low":98.8,"open":99,"volume":7344900},{"timestamp":1704724200,"date":"2024-01-08","index":6603,"close":102.24,"high":102.79,"low":100.5,"open":100.63,"volume":12455600},{"timestamp":1704810600,"date":"2024-01-09","index":6604,"close":101.89,"high":101.97,"low":100.21,"open":101.05,"volume":7764000},{"timestamp":1704897000,"date":"2024-01-10","index":6605,"close":100.8,"high":102.78,"low":99.98,"open":102.52,"volume":6975700},{"timestamp":1704983400,"date":"2024-01-11","index":6606,"close":101.22,"high":102.16,"low":99.99,"open":101.7,"volume":7862700},{"timestamp":1705069800,"date":"2024-01-12","index":6607,"close":101.24,"high":102.38,"low":100.87,"open":100.89,"volume":6514000},{"timestamp":1705415400,"date":"2024-01-16","index":6608,"close":101.67,"high":102.35,"low":100.2,"open":100.53,"volume":11185500},{"timestamp":1705501800,"date":"2024-01-17","index":6609,"close":102.95,"high":103.33,"low":100,"open":100.87,"volume":17649500}],"post":[{"timestamp":1705588200,"date":"2024-01-18","index":6610,"close":113.03,"high":113.39,"low":109.48,"open":111.2,"volume":58783700},{"timestamp":1705674600,"date":"2024-01-19","index":6611,"close":114.2,"high":115.15,"low":111.02,"open":113.22,"volume":37737300},{"timestamp":1705933800,"date":"2024-01-22","index":6612,"close":113.03,"high":115.1,"low":112.52,"open":114.78,"volume":17755500},{"timestamp":1706020200,"date":"2024-01-23","index":6613,"close":114.13,"high":114.62,"low":113.16,"open":113.52,"volume":11667900},{"timestamp":1706106600,"date":"2024-01-24","index":6614,"close":116.52,"high":118.85,"low":114.61,"open":115.33,"volume":21859200},{"timestamp":1706193000,"date":"2024-01-25","index":6615,"close":116.56,"high":118.84,"low":116.48,"open":118.02,"volume":15485300},{"timestamp":1706279400,"date":"2024-01-26","index":6616,"close":117.26,"high":118.04,"low":116.3,"open":116.9,"volume":10196400},{"timestamp":1706538600,"date":"2024-01-29","index":6617,"close":116.98,"high":117.87,"low":115.76,"open":117.17,"volume":10042200},{"timestamp":1706625000,"date":"2024-01-30","index":6618,"close":116.06,"high":118.01,"low":115.56,"open":116.36,"volume":11030800},{"timestamp":1706711400,"date":"2024-01-31","index":6619,"close":112.96,"high":114.74,"low":112.88,"open":113.5,"volume":12853900},{"timestamp":1706797800,"date":"2024-02-01","index":6620,"close":113.39,"high":114.03,"low":112.61,"open":113.8,"volume":8807600}]},{"date":"2023-10-19","estimated":1.17,"reported":1.29,"pre":[{"timestamp":1696426200,"date":"2023-10-04","index":6538,"close":86.67,"high":86.76,"low":85.38,"open":85.47,"volume":7658500},{"timestamp":1696512600,"date":"2023-10-05","index":6539,"close":87.03,"high":87.94,"low":86.53,"open":86.83,"volume":6651700},{"timestamp":1696599000,"date":"2023-10-06","index":6540,"close":89.29,"high":90.02,"low":87.38,"open":88.09,"volume":9773800},{"timestamp":1696858200,"date":"2023-10-09","index":6541,"close":88.99,"high":89.34,"low":88.04,"open":88.8,"volume":4781300},{"timestamp":1696944600,"date":"2023-10-10","index":6542,"close":90.61,"high":90.66,"low":89.14,"open":89.27,"volume":7182900},{"timestamp":1697031000,"date":"2023-10-11","index":6543,"close":92,"high":92.01,"low":90.63,"open":91.26,"volume":8051700},{"timestamp":1697117400,"date":"2023-10-12","index":6544,"close":92.42,"high":93.44,"low":91.84,"open":92.51,"volume":8897800},{"timestamp":1697203800,"date":"2023-10-13","index":6545,"close":90.46,"high":92.94,"low":90.2,"open":92.75,"volume":7985100},{"timestamp":1697463000,"date":"2023-10-16","index":6546,"close":91.22,"high":91.9,"low":90.43,"open":90.48,"volume":8791800},{"timestamp":1697549400,"date":"2023-10-17","index":6547,"close":91,"high":91.7,"low":88.52,"open":89.81,"volume":7997100},{"timestamp":1697635800,"date":"2023-10-18","index":6548,"close":89.6,"high":90.01,"low":88.58,"open":88.88,"volume":9982700}],"post":[{"timestamp":1697722200,"date":"2023-10-19","index":6549,"close":92.91,"high":94.76,"low":92.36,"open":93.09,"volume":22751600},{"timestamp":1697808600,"date":"2023-10-20","index":6550,"close":91.31,"high":94.32,"low":91.09,"open":92,"volume":12195500},{"timestamp":1698067800,"date":"2023-10-23","index":6551,"close":91.11,"high":92.26,"low":89.16,"open":89.98,"volume":8227900},{"timestamp":1698154200,"date":"2023-10-24","index":6552,"close":91.64,"high":92,"low":90.86,"open":91.2,"volume":7374800},{"timestamp":1698240600,"date":"2023-10-25","index":6553,"close":87.64,"high":90.85,"low":86.68,"open":90.8,"volume":13027100},{"timestamp":1698327000,"date":"2023-10-26","index":6554,"close":87.45,"high":88.14,"low":86.54,"open":87.12,"volume":9377300},{"timestamp":1698413400,"date":"2023-10-27","index":6555,"close":85.99,"high":87.78,"low":85.89,"open":87.54,"volume":12480700},{"timestamp":1698672600,"date":"2023-10-30","index":6556,"close":86.06,"high":88.3,"low":86,"open":87.31,"volume":9785500},{"timestamp":1698759000,"date":"2023-10-31","index":6557,"close":86.31,"high":86.43,"low":84.95,"open":86.15,"volume":9004900},{"timestamp":1698845400,"date":"2023-11-01","index":6558,"close":87.8,"high":87.87,"low":86.34,"open":86.47,"volume":9508800},{"timestamp":1698931800,"date":"2023-11-02","index":6559,"close":90.48,"high":91.05,"low":89.47,"open":90.4,"volume":11032600}]},{"date":"2023-07-20","estimated":1.08,"reported":1.14,"pre":[{"timestamp":1688563800,"date":"2023-07-05","index":6474,"close":100.99,"high":103.09,"low":100.96,"open":101.4,"volume":9010800},{"timestamp":1688650200,"date":"2023-07-06","index":6475,"close":99.41,"high":99.56,"low":98.6,"open":99.1,"volume":9140800},{"timestamp":1688736600,"date":"2023-07-07","index":6476,"close":100.23,"high":101.94,"low":99,"open":99.08,"volume":8034000},{"timestamp":1688995800,"date":"2023-07-10","index":6477,"close":99.77,"high":100.75,"low":99.4,"open":100.25,"volume":8041600},{"timestamp":1689082200,"date":"2023-07-11","index":6478,"close":101.26,"high":102.33,"low":100.14,"open":102.33,"volume":7684600},{"timestamp":1689168600,"date":"2023-07-12","index":6479,"close":103.9,"high":104.43,"low":102.76,"open":102.83,"volume":10202000},{"timestamp":1689255000,"date":"2023-07-13","index":6480,"close":105.57,"high":105.65,"low":102.52,"open":105,"volume":9265900},{"timestamp":1689341400,"date":"2023-07-14","index":6481,"close":105.14,"high":107.3,"low":104.86,"open":106,"volume":9511000},{"timestamp":1689600600,"date":"2023-07-17","index":6482,"close":104.79,"high":105.03,"low":102.59,"open":104.68,"volume":10722600},{"timestamp":1689687000,"date":"2023-07-18","index":6483,"close":103.15,"high":103.73,"low":102.01,"open":103.69,"volume":10355400},{"timestamp":1689773400,"date":"2023-07-19","index":6484,"close":103.06,"high":104.79,"low":102.57,"open":103.9,"volume":11204800}],"post":[{"timestamp":1689859800,"date":"2023-07-20","index":6485,"close":97.86,"high":100.45,"low":97.05,"open":98.55,"volume":22810200},{"timestamp":1689946200,"date":"2023-07-21","index":6486,"close":97.25,"high":97.99,"low":96.33,"open":97.88,"volume":15377100},{"timestamp":1690205400,"date":"2023-07-24","index":6487,"close":98.25,"high":98.27,"low":96.78,"open":97.27,"volume":9054900},{"timestamp":1690291800,"date":"2023-07-25","index":6488,"close":100.32,"high":100.89,"low":99.11,"open":99.52,"volume":9202200},{"timestamp":1690378200,"date":"2023-07-26","index":6489,"close":99.41,"high":100.13,"low":98.57,"open":99.49,"volume":8993500},{"timestamp":1690464600,"date":"2023-07-27","index":6490,"close":99.35,"high":101.76,"low":98.91,"open":101.5,"volume":8049800},{"timestamp":1690551000,"date":"2023-07-28","index":6491,"close":100.86,"high":100.99,"low":99.78,"open":100.11,"volume":6758700},{"timestamp":1690810200,"date":"2023-07-31","index":6492,"close":99.15,"high":99.78,"low":98.42,"open":99.18,"volume":8647900},{"timestamp":1690896600,"date":"2023-08-01","index":6493,"close":98.4,"high":99.19,"low":98.09,"open":99.14,"volume":6428500},{"timestamp":1690983000,"date":"2023-08-02","index":6494,"close":95.7,"high":97.5,"low":95.21,"open":97.5,"volume":9820900},{"timestamp":1691069400,"date":"2023-08-03","index":6495,"close":94.98,"high":95.81,"low":94.58,"open":94.84,"volume":8571700}]},{"date":"2023-04-20","estimated":1.2,"reported":1.31,"pre":[{"timestamp":1680615000,"date":"2023-04-04","index":6412,"close":92.17,"high":93.28,"low":91.72,"open":93.04,"volume":6338400},{"timestamp":1680701400,"date":"2023-04-05","index":6413,"close":90.2,"high":92.18,"low":89.05,"open":91.6,"volume":9171800},{"timestamp":1680787800,"date":"2023-04-06","index":6414,"close":90.24,"high":90.91,"low":89.4,"open":89.66,"volume":5874500},{"timestamp":1681133400,"date":"2023-04-10","index":6415,"close":89.02,"high":89.03,"low":86.47,"open":88.42,"volume":12232900},{"timestamp":1681219800,"date":"2023-04-11","index":6416,"close":89.24,"high":89.84,"low":88.47,"open":88.64,"volume":11079200},{"timestamp":1681306200,"date":"2023-04-12","index":6417,"close":86.87,"high":89.5,"low":86.86,"open":88.91,"volume":11299100},{"timestamp":1681392600,"date":"2023-04-13","index":6418,"close":87.05,"high":87.63,"low":85.97,"open":86.56,"volume":7910500},{"timestamp":1681479000,"date":"2023-04-14","index":6419,"close":87.2,"high":88.37,"low":86.54,"open":87.95,"volume":7656400},{"timestamp":1681738200,"date":"2023-04-17","index":6420,"close":87.99,"high":88.05,"low":87.16,"open":87.75,"volume":8163600},{"timestamp":1681824600,"date":"2023-04-18","index":6421,"close":88.14,"high":88.4,"low":87.5,"open":88.2,"volume":8468200},{"timestamp":1681911000,"date":"2023-04-19","index":6422,"close":87.23,"high":87.38,"low":86.04,"open":86.23,"volume":11191300}],"post":[{"timestamp":1681997400,"date":"2023-04-20","index":6423,"close":89.29,"high":91.88,"low":88.1,"open":88.32,"volume":19206300},{"timestamp":1682083800,"date":"2023-04-21","index":6424,"close":85.37,"high":87.91,"low":85.28,"open":87.78,"volume":13175400},{"timestamp":1682343000,"date":"2023-04-24","index":6425,"close":84.64,"high":85.96,"low":83.99,"open":85.4,"volume":10567600},{"timestamp":1682429400,"date":"2023-04-25","index":6426,"close":82.29,"high":83.4,"low":82.26,"open":83.27,"volume":13423700},{"timestamp":1682515800,"date":"2023-04-26","index":6427,"close":82.25,"high":82.38,"low":81.21,"open":82.24,"volume":11583500},{"timestamp":1682602200,"date":"2023-04-27","index":6428,"close":83.67,"high":83.86,"low":82.16,"open":82.9,"volume":10013700},{"timestamp":1682688600,"date":"2023-04-28","index":6429,"close":84.3,"high":84.51,"low":83.72,"open":84.48,"volume":8260700},{"timestamp":1682947800,"date":"2023-05-01","index":6430,"close":83.98,"high":84.69,"low":83.9,"open":84.3,"volume":4931100},{"timestamp":1683034200,"date":"2023-05-02","index":6431,"close":82.96,"high":84.05,"low":82.55,"open":83.5,"volume":6875000},{"timestamp":1683120600,"date":"2023-05-03","index":6432,"close":82.7,"high":83.76,"low":82.44,"open":82.62,"volume":7151600},{"timestamp":1683207000,"date":"2023-05-04","index":6433,"close":83.49,"high":83.76,"low":82.64,"open":83,"volume":7290600}]},{"date":"2023-01-12","estimated":1.76,"reported":1.91,"pre":[{"timestamp":1672151400,"date":"2022-12-27","index":6345,"close":74.32,"high":74.74,"low":74.16,"open":74.33,"volume":8974800},{"timestamp":1672237800,"date":"2022-12-28","index":6346,"close":73.06,"high":74.55,"low":72.84,"open":74.19,"volume":10275700},{"timestamp":1672324200,"date":"2022-12-29","index":6347,"close":76,"high":76.04,"low":74.15,"open":74.35,"volume":11142500},{"timestamp":1672410600,"date":"2022-12-30","index":6348,"close":74.49,"high":74.57,"low":73.65,"open":74.29,"volume":7784100},{"timestamp":1672756200,"date":"2023-01-03","index":6349,"close":74.03,"high":75.97,"low":73.77,"open":75.85,"volume":9276200},{"timestamp":1672842600,"date":"2023-01-04","index":6350,"close":76.32,"high":76.61,"low":74.47,"open":74.99,"volume":12316400},{"timestamp":1672929000,"date":"2023-01-05","index":6351,"close":75.73,"high":76.44,"low":75.34,"open":76,"volume":10039200},{"timestamp":1673015400,"date":"2023-01-06","index":6352,"close":78.07,"high":78.74,"low":76.15,"open":76.5,"volume":13744100},{"timestamp":1673274600,"date":"2023-01-09","index":6353,"close":80.31,"high":81.22,"low":80.06,"open":80.56,"volume":22247600},{"timestamp":1673361000,"date":"2023-01-10","index":6354,"close":81.27,"high":81.58,"low":80.46,"open":80.51,"volume":10269000},{"timestamp":1673447400,"date":"2023-01-11","index":6355,"close":81.78,"high":81.89,"low":80.63,"open":81.57,"volume":11771400}],"post":[{"timestamp":1673533800,"date":"2023-01-12","index":6356,"close":87,"high":88.83,"low":84.42,"open":84.96,"volume":36086800},{"timestamp":1673620200,"date":"2023-01-13","index":6357,"close":86.8,"high":87.1,"low":84.9,"open":85.41,"volume":18719900},{"timestamp":1673965800,"date":"2023-01-17","index":6358,"close":88.99,"high":89.73,"low":86.16,"open":86.22,"volume":21850000},{"timestamp":1674052200,"date":"2023-01-18","index":6359,"close":89.47,"high":91.22,"low":89.36,"open":90.48,"volume":19209800},{"timestamp":1674138600,"date":"2023-01-19","index":6360,"close":88.4,"high":90.01,"low":88.26,"open":89.03,"volume":13651100},{"timestamp":1674225000,"date":"2023-01-20","index":6361,"close":91.03,"high":91.03,"low":89.2,"open":90,"volume":14287200},{"timestamp":1674484200,"date":"2023-01-23","index":6362,"close":95.66,"high":95.73,"low":91.72,"open":91.76,"volume":22875100},{"timestamp":1674570600,"date":"2023-01-24","index":6363,"close":94.56,"high":98,"low":91.55,"open":95.79,"volume":11370500},{"timestamp":1674657000,"date":"2023-01-25","index":6364,"close":92.41,"high":93,"low":91.12,"open":92.68,"volume":14147300},{"timestamp":1674743400,"date":"2023-01-26","index":6365,"close":93.45,"high":94.28,"low":92.64,"open":93.89,"volume":15759400},{"timestamp":1674829800,"date":"2023-01-27","index":6366,"close":93.3,"high":94.12,"low":92.24,"open":92.82,"volume":13646600}]},{"date":"2022-10-13","estimated":1.69,"reported":1.79,"pre":[{"timestamp":1664371800,"date":"2022-09-28","index":6283,"close":72.13,"high":72.29,"low":70.7,"open":71.11,"volume":12943600},{"timestamp":1664458200,"date":"2022-09-29","index":6284,"close":69.28,"high":70.68,"low":68.48,"open":70.52,"volume":16120300},{"timestamp":1664544600,"date":"2022-09-30","index":6285,"close":68.56,"high":69.65,"low":67.74,"open":67.81,"volume":10472400},{"timestamp":1664803800,"date":"2022-10-03","index":6286,"close":69.25,"high":69.57,"low":67.65,"open":68.08,"volume":11945100},{"timestamp":1664890200,"date":"2022-10-04","index":6287,"close":72.81,"high":72.93,"low":70.72,"open":70.8,"volume":14900700},{"timestamp":1664976600,"date":"2022-10-05","index":6288,"close":74.48,"high":74.91,"low":72.58,"open":72.92,"volume":14037100},{"timestamp":1665063000,"date":"2022-10-06","index":6289,"close":74.35,"high":74.92,"low":73.86,"open":73.97,"volume":11796800},{"timestamp":1665149400,"date":"2022-10-07","index":6290,"close":69.75,"high":72.03,"low":69.75,"open":71.81,"volume":14758600},{"timestamp":1665408600,"date":"2022-10-10","index":6291,"close":67.44,"high":69.88,"low":67.01,"open":69.85,"volume":16042200},{"timestamp":1665495000,"date":"2022-10-11","index":6292,"close":63.45,"high":64.91,"low":62.62,"open":64.2,"volume":28699300},{"timestamp":1665581400,"date":"2022-10-12","index":6293,"close":64.11,"high":64.23,"low":63.37,"open":63.6,"volume":16468700}],"post":[{"timestamp":1665667800,"date":"2022-10-13","index":6294,"close":66.62,"high":70.2,"low":62.32,"open":63.06,"volume":36639300},{"timestamp":1665754200,"date":"2022-10-14","index":6295,"close":63.92,"high":67.45,"low":63.78,"open":67.26,"volume":19440900},{"timestamp":1666013400,"date":"2022-10-17","index":6296,"close":64.89,"high":65.35,"low":64.04,"open":64.98,"volume":11280100},{"timestamp":1666099800,"date":"2022-10-18","index":6297,"close":63.71,"high":66.11,"low":62.78,"open":65.9,"volume":16656100},{"timestamp":1666186200,"date":"2022-10-19","index":6298,"close":63.66,"high":64.11,"low":62.17,"open":62.74,"volume":12385200},{"timestamp":1666272600,"date":"2022-10-20","index":6299,"close":63.58,"high":65.28,"low":63.38,"open":63.75,"volume":11300900},{"timestamp":1666359000,"date":"2022-10-21","index":6300,"close":63.75,"high":63.78,"low":62.02,"open":62.02,"volume":13699000},{"timestamp":1666618200,"date":"2022-10-24","index":6301,"close":61.29,"high":61.62,"low":59.68,"open":60.58,"volume":25010800},{"timestamp":1666704600,"date":"2022-10-25","index":6302,"close":61.14,"high":61.36,"low":59.51,"open":59.96,"volume":21700600},{"timestamp":1666791000,"date":"2022-10-26","index":6303,"close":60.84,"high":61.98,"low":60.43,"open":60.86,"volume":14006000},{"timestamp":1666877400,"date":"2022-10-27","index":6304,"close":60.95,"high":62.45,"low":60.91,"open":61.85,"volume":12937600}]},{"date":"2022-07-14","estimated":1.51,"reported":1.55,"pre":[{"timestamp":1656423000,"date":"2022-06-28","index":6219,"close":84.34,"high":86.81,"low":84.34,"open":86.15,"volume":8289200},{"timestamp":1656509400,"date":"2022-06-29","index":6220,"close":83.65,"high":84.61,"low":83.33,"open":84.43,"volume":7981300},{"timestamp":1656595800,"date":"2022-06-30","index":6221,"close":81.75,"high":82.22,"low":80.12,"open":81.46,"volume":14201600},{"timestamp":1656682200,"date":"2022-07-01","index":6222,"close":77,"high":79.22,"low":76.18,"open":79.04,"volume":19531700},{"timestamp":1657027800,"date":"2022-07-05","index":6223,"close":76.11,"high":76.15,"low":73.74,"open":74.55,"volume":22253100},{"timestamp":1657114200,"date":"2022-07-06","index":6224,"close":75.56,"high":76.3,"low":73.78,"open":74.29,"volume":11530500},{"timestamp":1657200600,"date":"2022-07-07","index":6225,"close":80.65,"high":80.96,"low":78.34,"open":78.6,"volume":15847800},{"timestamp":1657287000,"date":"2022-07-08","index":6226,"close":81.51,"high":82.16,"low":79.76,"open":79.92,"volume":10004200},{"timestamp":1657546200,"date":"2022-07-11","index":6227,"close":79.11,"high":80.27,"low":78.82,"open":79.77,"volume":9519600},{"timestamp":1657632600,"date":"2022-07-12","index":6228,"close":79.1,"high":81.48,"low":78.93,"open":81.16,"volume":10363700},{"timestamp":1657719000,"date":"2022-07-13","index":6229,"close":81.29,"high":81.72,"low":78.9,"open":79.28,"volume":14706500}],"post":[{"timestamp":1657805400,"date":"2022-07-14","index":6230,"close":83.67,"high":84.04,"low":80.51,"open":82.95,"volume":23377000},{"timestamp":1657891800,"date":"2022-07-15","index":6231,"close":85.63,"high":86.04,"low":83.97,"open":85.58,"volume":14061000},{"timestamp":1658151000,"date":"2022-07-18","index":6232,"close":83.58,"high":86.08,"low":83.37,"open":86.06,"volume":11352500},{"timestamp":1658237400,"date":"2022-07-19","index":6233,"close":86.15,"high":86.47,"low":84.56,"open":85,"volume":10673100},{"timestamp":1658323800,"date":"2022-07-20","index":6234,"close":86.56,"high":86.75,"low":85.11,"open":85.18,"volume":11664800},{"timestamp":1658410200,"date":"2022-07-21","index":6235,"close":87.79,"high":87.8,"low":86.4,"open":86.68,"volume":7135000},{"timestamp":1658496600,"date":"2022-07-22","index":6236,"close":86.32,"high":87.73,"low":85.8,"open":87.41,"volume":8612100},{"timestamp":1658755800,"date":"2022-07-25","index":6237,"close":86.3,"high":86.7,"low":85.63,"open":86.3,"volume":5960900},{"timestamp":1658842200,"date":"2022-07-26","index":6238,"close":84.42,"high":85.2,"low":83.85,"open":84.76,"volume":6977700},{"timestamp":1658928600,"date":"2022-07-27","index":6239,"close":87.63,"high":87.9,"low":85.31,"open":85.31,"volume":9399500},{"timestamp":1659015000,"date":"2022-07-28","index":6240,"close":88.61,"high":88.62,"low":86.45,"open":87.13,"volume":10668200}]},{"date":"2022-04-14","estimated":1.33,"reported":1.39,"pre":[{"timestamp":1648647000,"date":"2022-03-30","index":6158,"close":106.73,"high":109.34,"low":106.51,"open":107.79,"volume":15456300},{"timestamp":1648733400,"date":"2022-03-31","index":6159,"close":104.26,"high":107.15,"low":104.19,"open":106.96,"volume":13021600},{"timestamp":1648819800,"date":"2022-04-01","index":6160,"close":102.79,"high":105.95,"low":102.21,"open":105.77,"volume":12085100},{"timestamp":1649079000,"date":"2022-04-04","index":6161,"close":104.79,"high":105.57,"low":103.28,"open":104.02,"volume":9077200},{"timestamp":1649165400,"date":"2022-04-05","index":6162,"close":102.5,"high":104.6,"low":102.11,"open":104.48,"volume":12291000},{"timestamp":1649251800,"date":"2022-04-06","index":6163,"close":101.18,"high":102.14,"low":99.72,"open":100.42,"volume":14902600},{"timestamp":1649338200,"date":"2022-04-07","index":6164,"close":100.52,"high":101.23,"low":99.65,"open":100.42,"volume":12431000},{"timestamp":1649424600,"date":"2022-04-08","index":6165,"close":99.29,"high":100.7,"low":99.12,"open":100.62,"volume":11796200},{"timestamp":1649683800,"date":"2022-04-11","index":6166,"close":97.57,"high":98.38,"low":96.91,"open":98.22,"volume":12480500},{"timestamp":1649770200,"date":"2022-04-12","index":6167,"close":97.44,"high":100.15,"low":97.44,"open":100,"volume":13291500},{"timestamp":1649856600,"date":"2022-04-13","index":6168,"close":101.5,"high":102.22,"low":99.5,"open":99.8,"volume":15776800}],"post":[{"timestamp":1649943000,"date":"2022-04-14","index":6169,"close":98.36,"high":104.5,"low":98.33,"open":104,"volume":17828500},{"timestamp":1650288600,"date":"2022-04-18","index":6170,"close":98.77,"high":99.84,"low":97.47,"open":97.95,"volume":10277400},{"timestamp":1650375000,"date":"2022-04-19","index":6171,"close":99.45,"high":99.45,"low":97.71,"open":98.44,"volume":10103000},{"timestamp":1650461400,"date":"2022-04-20","index":6172,"close":99.01,"high":101,"low":98.9,"open":100.4,"volume":8596900},{"timestamp":1650547800,"date":"2022-04-21","index":6173,"close":97.66,"high":100.65,"low":97.41,"open":99.75,"volume":13038500},{"timestamp":1650634200,"date":"2022-04-22","index":6174,"close":95.68,"high":97.79,"low":95.36,"open":97.03,"volume":11650100},{"timestamp":1650893400,"date":"2022-04-25","index":6175,"close":96.24,"high":96.28,"low":94.45,"open":95.05,"volume":10654400},{"timestamp":1650979800,"date":"2022-04-26","index":6176,"close":92.77,"high":95.02,"low":92.77,"open":94.94,"volume":14176000},{"timestamp":1651066200,"date":"2022-04-27","index":6177,"close":90.26,"high":92.69,"low":90.22,"open":91.84,"volume":15846300},{"timestamp":1651152600,"date":"2022-04-28","index":6178,"close":95.22,"high":96.2,"low":91.78,"open":92.16,"volume":15176200},{"timestamp":1651239000,"date":"2022-04-29","index":6179,"close":92.93,"high":95.59,"low":92.77,"open":93.18,"volume":10629300}]},{"date":"2022-01-28","estimated":1.14,"reported":1.15,"pre":[{"timestamp":1641997800,"date":"2022-01-12","index":6105,"close":132.23,"high":132.92,"low":130.22,"open":130.5,"volume":16389200},{"timestamp":1642084200,"date":"2022-01-13","index":6106,"close":139.19,"high":145,"low":138.92,"open":140.75,"volume":52020000},{"timestamp":1642170600,"date":"2022-01-14","index":6107,"close":140.66,"high":143.88,"low":136.09,"open":136.09,"volume":28255300},{"timestamp":1642516200,"date":"2022-01-18","index":6108,"close":133.83,"high":137.18,"low":133.29,"open":136.75,"volume":15191400},{"timestamp":1642602600,"date":"2022-01-19","index":6109,"close":131.01,"high":135.9,"low":130.94,"open":134.62,"volume":11155100},{"timestamp":1642689000,"date":"2022-01-20","index":6110,"close":128.33,"high":132.75,"low":128.2,"open":131.92,"volume":11421900},{"timestamp":1642775400,"date":"2022-01-21","index":6111,"close":124.53,"high":127.98,"low":124.27,"open":127.08,"volume":15573700},{"timestamp":1643034600,"date":"2022-01-24","index":6112,"close":125.96,"high":126.07,"low":120.13,"open":123.77,"volume":17083400},{"timestamp":1643121000,"date":"2022-01-25","index":6113,"close":122.48,"high":125.82,"low":121.7,"open":125.49,"volume":11370500},{"timestamp":1643207400,"date":"2022-01-26","index":6114,"close":123.08,"high":126.67,"low":121.89,"open":125.38,"volume":13592100},{"timestamp":1643293800,"date":"2022-01-27","index":6115,"close":116.38,"high":124.14,"low":116.03,"open":124,"volume":18599800}],"post":[{"timestamp":1643380200,"date":"2022-01-28","index":6116,"close":117.61,"high":119.6,"low":114.19,"open":118.71,"volume":14005900},{"timestamp":1643639400,"date":"2022-01-31","index":6117,"close":122.63,"high":122.77,"low":118.81,"open":119.52,"volume":10189100},{"timestamp":1643725800,"date":"2022-02-01","index":6118,"close":123.05,"high":123.24,"low":120.1,"open":122.9,"volume":6956300},{"timestamp":1643812200,"date":"2022-02-02","index":6119,"close":124.15,"high":126.47,"low":122.55,"open":126.23,"volume":8562900},{"timestamp":1643898600,"date":"2022-02-03","index":6120,"close":119.84,"high":123.88,"low":119.25,"open":121.45,"volume":9926800},{"timestamp":1643985000,"date":"2022-02-04","index":6121,"close":121.02,"high":121.83,"low":119.39,"open":120.44,"volume":5743200},{"timestamp":1644244200,"date":"2022-02-07","index":6122,"close":122.31,"high":124.1,"low":121.88,"open":122.56,"volume":6562900},{"timestamp":1644330600,"date":"2022-02-08","index":6123,"close":123.71,"high":123.86,"low":121.61,"open":122,"volume":7036200},{"timestamp":1644417000,"date":"2022-02-09","index":6124,"close":125.52,"high":125.55,"low":122.76,"open":124.88,"volume":10979700},{"timestamp":1644503400,"date":"2022-02-10","index":6125,"close":124.71,"high":128.66,"low":124.36,"open":124.8,"volume":10474900},{"timestamp":1644589800,"date":"2022-02-11","index":6126,"close":121.01,"high":126.58,"low":120.45,"open":125.5,"volume":9845700}]},{"date":"2021-10-14","estimated":1.04,"reported":1.08,"pre":[{"timestamp":1632922200,"date":"2021-09-29","index":6032,"close":111.62,"high":112.85,"low":111.02,"open":112.3,"volume":6522400},{"timestamp":1633008600,"date":"2021-09-30","index":6033,"close":111.65,"high":113.35,"low":111.65,"open":112.43,"volume":6433400},{"timestamp":1633095000,"date":"2021-10-01","index":6034,"close":111.56,"high":112.3,"low":110.3,"open":112,"volume":5315200},{"timestamp":1633354200,"date":"2021-10-04","index":6035,"close":109.02,"high":111.43,"low":108.52,"open":111,"volume":8514500},{"timestamp":1633440600,"date":"2021-10-05","index":6036,"close":109.26,"high":110.35,"low":109.22,"open":109.8,"volume":8039600},{"timestamp":1633527000,"date":"2021-10-06","index":6037,"close":109.34,"high":109.52,"low":107.58,"open":108.44,"volume":7553600},{"timestamp":1633613400,"date":"2021-10-07","index":6038,"close":110.83,"high":111.71,"low":110.49,"open":111,"volume":7821900},{"timestamp":1633699800,"date":"2021-10-08","index":6039,"close":110.04,"high":111.07,"low":109.51,"open":110.98,"volume":5143400},{"timestamp":1633959000,"date":"2021-10-11","index":6040,"close":110.26,"high":111.71,"low":109.9,"open":110.08,"volume":5318500},{"timestamp":1634045400,"date":"2021-10-12","index":6041,"close":109.2,"high":111.03,"low":108.56,"open":110.47,"volume":9294600},{"timestamp":1634131800,"date":"2021-10-13","index":6042,"close":109.98,"high":110.05,"low":108.95,"open":109.32,"volume":7845100}],"post":[{"timestamp":1634218200,"date":"2021-10-14","index":6043,"close":112.56,"high":114.74,"low":111.16,"open":114.14,"volume":16930500},{"timestamp":1634304600,"date":"2021-10-15","index":6044,"close":114.86,"high":114.95,"low":112.96,"open":114.78,"volume":11558800},{"timestamp":1634563800,"date":"2021-10-18","index":6045,"close":115.34,"high":115.35,"low":113.42,"open":113.42,"volume":6773800},{"timestamp":1634650200,"date":"2021-10-19","index":6046,"close":116.96,"high":116.98,"low":115.63,"open":115.8,"volume":5406100},{"timestamp":1634736600,"date":"2021-10-20","index":6047,"close":115.59,"high":117.03,"low":115.55,"open":116.88,"volume":8205800},{"timestamp":1634823000,"date":"2021-10-21","index":6048,"close":116.29,"high":116.35,"low":114.61,"open":115.01,"volume":4640300},{"timestamp":1634909400,"date":"2021-10-22","index":6049,"close":114.23,"high":117.15,"low":114.23,"open":116.24,"volume":6283000},{"timestamp":1635168600,"date":"2021-10-25","index":6050,"close":113.64,"high":114.55,"low":113.11,"open":114.4,"volume":6667700},{"timestamp":1635255000,"date":"2021-10-26","index":6051,"close":114.18,"high":115.3,"low":113.72,"open":114.94,"volume":4852300},{"timestamp":1635341400,"date":"2021-10-27","index":6052,"close":113.75,"high":115.06,"low":113.71,"open":114.03,"volume":5394500},{"timestamp":1635427800,"date":"2021-10-28","index":6053,"close":116.01,"high":116.02,"low":113.54,"open":113.66,"volume":5714300}]},{"date":"2021-07-15","estimated":0.93,"reported":0.93,"pre":[{"timestamp":1624973400,"date":"2021-06-29","index":5968,"close":120.23,"high":120.29,"low":118.42,"open":119.4,"volume":7874900},{"timestamp":1625059800,"date":"2021-06-30","index":5969,"close":120.16,"high":120.76,"low":119.01,"open":120.16,"volume":7936400},{"timestamp":1625146200,"date":"2021-07-01","index":5970,"close":118.42,"high":120.21,"low":118.03,"open":120.1,"volume":8295600},{"timestamp":1625232600,"date":"2021-07-02","index":5971,"close":118.91,"high":119.18,"low":118.41,"open":118.75,"volume":5144300},{"timestamp":1625578200,"date":"2021-07-06","index":5972,"close":120.05,"high":120.96,"low":118.22,"open":119.85,"volume":7181500},{"timestamp":1625664600,"date":"2021-07-07","index":5973,"close":118.25,"high":121.05,"low":118.21,"open":120.64,"volume":7391800},{"timestamp":1625751000,"date":"2021-07-08","index":5974,"close":117.87,"high":118.28,"low":115.38,"open":115.87,"volume":7565400},{"timestamp":1625837400,"date":"2021-07-09","index":5975,"close":120.56,"high":120.79,"low":117.62,"open":118,"volume":8374200},{"timestamp":1626096600,"date":"2021-07-12","index":5976,"close":122.63,"high":122.73,"low":119.52,"open":121.19,"volume":10668700},{"timestamp":1626183000,"date":"2021-07-13","index":5977,"close":123.9,"high":125.48,"low":122.13,"open":123.19,"volume":13460200},{"timestamp":1626269400,"date":"2021-07-14","index":5978,"close":124.39,"high":125.78,"low":124.07,"open":125.15,"volume":10587700}],"post":[{"timestamp":1626355800,"date":"2021-07-15","index":5979,"close":117.53,"high":120.7,"low":116.87,"open":120.12,"volume":23734500},{"timestamp":1626442200,"date":"2021-07-16","index":5980,"close":115.74,"high":118.99,"low":115.17,"open":118.75,"volume":12110000},{"timestamp":1626701400,"date":"2021-07-19","index":5981,"close":115.35,"high":115.62,"low":113.23,"open":114,"volume":9230200},{"timestamp":1626787800,"date":"2021-07-20","index":5982,"close":116.4,"high":116.87,"low":114.43,"open":115.88,"volume":7108000},{"timestamp":1626874200,"date":"2021-07-21","index":5983,"close":117.87,"high":117.87,"low":115.93,"open":116.23,"volume":5564700},{"timestamp":1626960600,"date":"2021-07-22","index":5984,"close":116.56,"high":118.09,"low":116.21,"open":118.09,"volume":5746500},{"timestamp":1627047000,"date":"2021-07-23","index":5985,"close":116.79,"high":117.65,"low":115.33,"open":117.65,"volume":5773900},{"timestamp":1627306200,"date":"2021-07-26","index":5986,"close":115.65,"high":116.1,"low":114.87,"open":115.79,"volume":6440600},{"timestamp":1627392600,"date":"2021-07-27","index":5987,"close":113.54,"high":115.4,"low":112.05,"open":115.32,"volume":11127500},{"timestamp":1627479000,"date":"2021-07-28","index":5988,"close":115.07,"high":115.51,"low":113.88,"open":113.94,"volume":6819700},{"timestamp":1627565400,"date":"2021-07-29","index":5989,"close":116.15,"high":117.11,"low":115.61,"open":116,"volume":7162000}]},{"date":"2021-04-15","estimated":0.94,"reported":0.96,"pre":[{"timestamp":1617111000,"date":"2021-03-30","index":5905,"close":115.07,"high":116.09,"low":114.29,"open":115.28,"volume":8206200},{"timestamp":1617197400,"date":"2021-03-31","index":5906,"close":118.28,"high":118.36,"low":115.56,"open":115.79,"volume":9806500},{"timestamp":1617283800,"date":"2021-04-01","index":5907,"close":124.8,"high":124.88,"low":121.64,"open":122.81,"volume":17904000},{"timestamp":1617629400,"date":"2021-04-05","index":5908,"close":124.5,"high":127.4,"low":122.68,"open":127.07,"volume":14113900},{"timestamp":1617715800,"date":"2021-04-06","index":5909,"close":122.44,"high":124.01,"low":121.54,"open":124,"volume":13042300},{"timestamp":1617802200,"date":"2021-04-07","index":5910,"close":119.89,"high":122.61,"low":119.84,"open":122.44,"volume":11193200},{"timestamp":1617888600,"date":"2021-04-08","index":5911,"close":123.43,"high":123.82,"low":121.38,"open":121.38,"volume":10226700},{"timestamp":1617975000,"date":"2021-04-09","index":5912,"close":122.8,"high":123.44,"low":121.7,"open":122.75,"volume":8315200},{"timestamp":1618234200,"date":"2021-04-12","index":5913,"close":120.9,"high":122.46,"low":119.24,"open":122.21,"volume":9868400},{"timestamp":1618320600,"date":"2021-04-13","index":5914,"close":121.27,"high":122.9,"low":120.35,"open":122.4,"volume":8384800},{"timestamp":1618407000,"date":"2021-04-14","index":5915,"close":120.84,"high":122.43,"low":120.5,"open":121.99,"volume":9521900}],"post":[{"timestamp":1618493400,"date":"2021-04-15","index":5916,"close":118.35,"high":122,"low":116.56,"open":121.7,"volume":18709100},{"timestamp":1618579800,"date":"2021-04-16","index":5917,"close":118.84,"high":120.6,"low":117.85,"open":119.19,"volume":9512100},{"timestamp":1618839000,"date":"2021-04-19","index":5918,"close":115.4,"high":118.88,"low":115.2,"open":118,"volume":12630300},{"timestamp":1618925400,"date":"2021-04-20","index":5919,"close":114.95,"high":116.78,"low":114.55,"open":116.05,"volume":9299200},{"timestamp":1619011800,"date":"2021-04-21","index":5920,"close":117.4,"high":117.49,"low":113.77,"open":114.5,"volume":8472200},{"timestamp":1619098200,"date":"2021-04-22","index":5921,"close":115.32,"high":117.5,"low":114.41,"open":117.5,"volume":7411800},{"timestamp":1619184600,"date":"2021-04-23","index":5922,"close":118.64,"high":118.72,"low":115.93,"open":116.58,"volume":8380300},{"timestamp":1619443800,"date":"2021-04-26","index":5923,"close":121.52,"high":121.54,"low":119.4,"open":120,"volume":8444000},{"timestamp":1619530200,"date":"2021-04-27","index":5924,"close":121.27,"high":121.65,"low":119.89,"open":121.5,"volume":5491800},{"timestamp":1619616600,"date":"2021-04-28","index":5925,"close":119.66,"high":120.42,"low":118.73,"open":120,"volume":6476500},{"timestamp":1619703000,"date":"2021-04-29","index":5926,"close":119.1,"high":120.83,"low":117.61,"open":120.72,"volume":8831800}]},{"date":"2021-01-14","estimated":0.95,"reported":0.97,"pre":[{"timestamp":1609252200,"date":"2020-12-29","index":5843,"close":105.56,"high":107.15,"low":105.22,"open":107,"volume":4602400},{"timestamp":1609338600,"date":"2020-12-30","index":5844,"close":108.9,"high":109.7,"low":107.4,"open":107.7,"volume":9571800},{"timestamp":1609425000,"date":"2020-12-31","index":5845,"close":109.04,"high":109.67,"low":108.44,"open":109.66,"volume":4909500},{"timestamp":1609770600,"date":"2021-01-04","index":5846,"close":111.7,"high":114.1,"low":110.45,"open":111.47,"volume":11262100},{"timestamp":1609857000,"date":"2021-01-05","index":5847,"close":112.77,"high":114.95,"low":112.01,"open":112.41,"volume":10583600},{"timestamp":1609943400,"date":"2021-01-06","index":5848,"close":115.61,"high":116.39,"low":112.55,"open":113.85,"volume":10609300},{"timestamp":1610029800,"date":"2021-01-07","index":5849,"close":121.43,"high":122.94,"low":117.59,"open":119.34,"volume":13556100},{"timestamp":1610116200,"date":"2021-01-08","index":5850,"close":118.69,"high":126.29,"low":116.98,"open":125.91,"volume":18976800},{"timestamp":1610375400,"date":"2021-01-11","index":5851,"close":122.6,"high":123.6,"low":118.8,"open":119.74,"volume":12006800},{"timestamp":1610461800,"date":"2021-01-12","index":5852,"close":123,"high":125.2,"low":121.68,"open":125.16,"volume":14163200},{"timestamp":1610548200,"date":"2021-01-13","index":5853,"close":119.23,"high":124.8,"low":118,"open":124.4,"volume":20650500}],"post":[{"timestamp":1610634600,"date":"2021-01-14","index":5854,"close":126.45,"high":134.65,"low":121.67,"open":123.45,"volume":37125400},{"timestamp":1610721000,"date":"2021-01-15","index":5855,"close":125.23,"high":128.54,"low":123.21,"open":128.47,"volume":17343100},{"timestamp":1611066600,"date":"2021-01-19","index":5856,"close":131.3,"high":134.05,"low":128.44,"open":130.59,"volume":20443800},{"timestamp":1611153000,"date":"2021-01-20","index":5857,"close":130.64,"high":136.13,"low":130.1,"open":135.19,"volume":17360700},{"timestamp":1611239400,"date":"2021-01-21","index":5858,"close":134.16,"high":135.4,"low":132.34,"open":133.25,"volume":15460100},{"timestamp":1611325800,"date":"2021-01-22","index":5859,"close":129.14,"high":131.25,"low":128.81,"open":130.04,"volume":19163200},{"timestamp":1611585000,"date":"2021-01-25","index":5860,"close":130.52,"high":132.17,"low":127.35,"open":131.83,"volume":20469300},{"timestamp":1611671400,"date":"2021-01-26","index":5861,"close":126.65,"high":129.32,"low":126.25,"open":129.05,"volume":17084600},{"timestamp":1611757800,"date":"2021-01-27","index":5862,"close":121.74,"high":125.1,"low":121.5,"open":124.95,"volume":16732700},{"timestamp":1611844200,"date":"2021-01-28","index":5863,"close":125.83,"high":127.58,"low":123.58,"open":124.5,"volume":14148100},{"timestamp":1611930600,"date":"2021-01-29","index":5864,"close":121.52,"high":124.36,"low":120.55,"open":124,"volume":15169200}]},{"date":"2020-10-15","estimated":0.77,"reported":0.9,"pre":[{"timestamp":1601472600,"date":"2020-09-30","index":5781,"close":81.07,"high":81.94,"low":80.57,"open":80.59,"volume":5878900},{"timestamp":1601559000,"date":"2020-10-01","index":5782,"close":82.62,"high":82.72,"low":81.74,"open":82.06,"volume":6253800},{"timestamp":1601645400,"date":"2020-10-02","index":5783,"close":80.8,"high":82.2,"low":80.61,"open":80.71,"volume":6145900},{"timestamp":1601904600,"date":"2020-10-05","index":5784,"close":84.54,"high":84.63,"low":81.55,"open":81.55,"volume":10129100},{"timestamp":1601991000,"date":"2020-10-06","index":5785,"close":83.12,"high":84.45,"low":82.77,"open":83.77,"volume":7795600},{"timestamp":1602077400,"date":"2020-10-07","index":5786,"close":86.92,"high":87,"low":84.78,"open":84.78,"volume":11446400},{"timestamp":1602163800,"date":"2020-10-08","index":5787,"close":87.8,"high":88.86,"low":86.52,"open":88.86,"volume":10920800},{"timestamp":1602250200,"date":"2020-10-09","index":5788,"close":88.78,"high":88.8,"low":87.64,"open":88.34,"volume":7608800},{"timestamp":1602509400,"date":"2020-10-12","index":5789,"close":90.91,"high":91.27,"low":88.68,"open":89.12,"volume":10022000},{"timestamp":1602595800,"date":"2020-10-13","index":5790,"close":89.64,"high":90.65,"low":89.43,"open":90.5,"volume":8247000},{"timestamp":1602682200,"date":"2020-10-14","index":5791,"close":88.6,"high":89.88,"low":88.27,"open":89.65,"volume":8159000}],"post":[{"timestamp":1602768600,"date":"2020-10-15","index":5792,"close":88.15,"high":89.49,"low":87.19,"open":87.29,"volume":10327900},{"timestamp":1602855000,"date":"2020-10-16","index":5793,"close":86.7,"high":88.59,"low":86.44,"open":88.55,"volume":7457200},{"timestamp":1603114200,"date":"2020-10-19","index":5794,"close":87.56,"high":89.62,"low":87.29,"open":88.34,"volume":7994500},{"timestamp":1603200600,"date":"2020-10-20","index":5795,"close":88.26,"high":88.98,"low":87.77,"open":87.79,"volume":7357600},{"timestamp":1603287000,"date":"2020-10-21","index":5796,"close":87.64,"high":88.87,"low":87.57,"open":88,"volume":7387600},{"timestamp":1603373400,"date":"2020-10-22","index":5797,"close":88.21,"high":88.94,"low":87.88,"open":88.44,"volume":5656200},{"timestamp":1603459800,"date":"2020-10-23","index":5798,"close":88.31,"high":88.45,"low":87.43,"open":88.25,"volume":4165400},{"timestamp":1603719000,"date":"2020-10-26","index":5799,"close":86.73,"high":87.78,"low":85.77,"open":87.21,"volume":5568000},{"timestamp":1603805400,"date":"2020-10-27","index":5800,"close":86.71,"high":87.22,"low":85.98,"open":86.96,"volume":5315800},{"timestamp":1603891800,"date":"2020-10-28","index":5801,"close":83.85,"high":85.41,"low":83.84,"open":85.15,"volume":8727300},{"timestamp":1603978200,"date":"2020-10-29","index":5802,"close":84.89,"high":85.33,"low":84.02,"open":84.27,"volume":5845600}]},{"date":"2020-07-16","estimated":0.77,"reported":0.78,"pre":[{"timestamp":1593523800,"date":"2020-06-30","index":5717,"close":56.77,"high":56.99,"low":56.19,"open":56.25,"volume":7158700},{"timestamp":1593610200,"date":"2020-07-01","index":5718,"close":56.82,"high":57.47,"low":56.76,"open":56.97,"volume":6866500},{"timestamp":1593696600,"date":"2020-07-02","index":5719,"close":58.62,"high":59.07,"low":57.95,"open":57.95,"volume":10021200},{"timestamp":1594042200,"date":"2020-07-06","index":5720,"close":61.88,"high":62.13,"low":60.56,"open":60.67,"volume":12725600},{"timestamp":1594128600,"date":"2020-07-07","index":5721,"close":60.71,"high":61.5,"low":60.68,"open":61.26,"volume":6672300},{"timestamp":1594215000,"date":"2020-07-08","index":5722,"close":62.59,"high":62.74,"low":61.5,"open":61.64,"volume":8721900},{"timestamp":1594301400,"date":"2020-07-09","index":5723,"close":64.78,"high":64.97,"low":62.89,"open":62.95,"volume":16903300},{"timestamp":1594387800,"date":"2020-07-10","index":5724,"close":63.85,"high":64.56,"low":63.19,"open":64.47,"volume":10700000},{"timestamp":1594647000,"date":"2020-07-13","index":5725,"close":65.07,"high":67.08,"low":64.98,"open":65.2,"volume":16667700},{"timestamp":1594733400,"date":"2020-07-14","index":5726,"close":66.96,"high":67.03,"low":65.33,"open":66,"volume":10482700},{"timestamp":1594819800,"date":"2020-07-15","index":5727,"close":66.06,"high":67.21,"low":65.16,"open":67.18,"volume":12432500}],"post":[{"timestamp":1594906200,"date":"2020-07-16","index":5728,"close":66.59,"high":66.63,"low":64.32,"open":65.38,"volume":15709400},{"timestamp":1594992600,"date":"2020-07-17","index":5729,"close":66.4,"high":68,"low":66.37,"open":67.31,"volume":11716600},{"timestamp":1595251800,"date":"2020-07-20","index":5730,"close":66.89,"high":66.98,"low":65.8,"open":66.7,"volume":6357300},{"timestamp":1595338200,"date":"2020-07-21","index":5731,"close":67.81,"high":69.25,"low":67.71,"open":68.84,"volume":10619700},{"timestamp":1595424600,"date":"2020-07-22","index":5732,"close":68.53,"high":68.9,"low":68.03,"open":68.1,"volume":7366100},{"timestamp":1595511000,"date":"2020-07-23","index":5733,"close":67.37,"high":68.5,"low":66.75,"open":68.26,"volume":8559500},{"timestamp":1595597400,"date":"2020-07-24","index":5734,"close":73.9,"high":76.89,"low":71.35,"open":71.4,"volume":41226800},{"timestamp":1595856600,"date":"2020-07-27","index":5735,"close":83.25,"high":83.4,"low":80.43,"open":81.36,"volume":39899200},{"timestamp":1595943000,"date":"2020-07-28","index":5736,"close":76.92,"high":79.58,"low":76.49,"open":79.35,"volume":31500100},{"timestamp":1596029400,"date":"2020-07-29","index":5737,"close":82.67,"high":83.37,"low":77.06,"open":77.11,"volume":28304000},{"timestamp":1596115800,"date":"2020-07-30","index":5738,"close":79.93,"high":81.28,"low":78.61,"open":80.01,"volume":16820300}]},{"date":"2020-04-16","estimated":0.73,"reported":0.75,"pre":[{"timestamp":1585661400,"date":"2020-03-31","index":5654,"close":47.79,"high":49.03,"low":47.66,"open":47.8,"volume":9595700},{"timestamp":1585747800,"date":"2020-04-01","index":5655,"close":46.51,"high":47.56,"low":46.3,"open":46.83,"volume":8755200},{"timestamp":1585834200,"date":"2020-04-02","index":5656,"close":48.13,"high":48.22,"low":46.61,"open":46.92,"volume":6174700},{"timestamp":1585920600,"date":"2020-04-03","index":5657,"close":47.06,"high":48.15,"low":46.78,"open":47.79,"volume":5486200},{"timestamp":1586179800,"date":"2020-04-06","index":5658,"close":49.97,"high":50.1,"low":48.51,"open":48.63,"volume":7370300},{"timestamp":1586266200,"date":"2020-04-07","index":5659,"close":49.72,"high":51.32,"low":49.66,"open":51.29,"volume":6568700},{"timestamp":1586352600,"date":"2020-04-08","index":5660,"close":50.27,"high":50.6,"low":49.54,"open":50.21,"volume":6325900},{"timestamp":1586439000,"date":"2020-04-09","index":5661,"close":48.33,"high":50.66,"low":47.72,"open":50.28,"volume":12274000},{"timestamp":1586784600,"date":"2020-04-13","index":5662,"close":48.75,"high":49.09,"low":47.96,"open":48.74,"volume":9873200},{"timestamp":1586871000,"date":"2020-04-14","index":5663,"close":50.63,"high":51.27,"low":49.95,"open":50,"volume":11068800},{"timestamp":1586957400,"date":"2020-04-15","index":5664,"close":49.66,"high":49.97,"low":49.04,"open":49.76,"volume":9398100}],"post":[{"timestamp":1587043800,"date":"2020-04-16","index":5665,"close":52.4,"high":53.14,"low":51.68,"open":51.81,"volume":18615900},{"timestamp":1587130200,"date":"2020-04-17","index":5666,"close":53.69,"high":54.19,"low":53,"open":54.13,"volume":11288500},{"timestamp":1587389400,"date":"2020-04-20","index":5667,"close":52.59,"high":53.82,"low":52.56,"open":53,"volume":9901700},{"timestamp":1587475800,"date":"2020-04-21","index":5668,"close":51.37,"high":51.81,"low":50.52,"open":51.6,"volume":13102500},{"timestamp":1587562200,"date":"2020-04-22","index":5669,"close":52.95,"high":53.11,"low":52.41,"open":52.48,"volume":8255500},{"timestamp":1587648600,"date":"2020-04-23","index":5670,"close":52.64,"high":53.13,"low":52.26,"open":52.81,"volume":7619900},{"timestamp":1587735000,"date":"2020-04-24","index":5671,"close":52.73,"high":52.89,"low":52,"open":52.6,"volume":5701800},{"timestamp":1587994200,"date":"2020-04-27","index":5672,"close":53.51,"high":53.75,"low":52.97,"open":53.15,"volume":5812300},{"timestamp":1588080600,"date":"2020-04-28","index":5673,"close":52.76,"high":53.73,"low":52.68,"open":53.51,"volume":8561100},{"timestamp":1588167000,"date":"2020-04-29","index":5674,"close":54.48,"high":54.69,"low":53.43,"open":53.75,"volume":8565500},{"timestamp":1588253400,"date":"2020-04-30","index":5675,"close":53.13,"high":54.41,"low":52.96,"open":54.2,"volume":6337900}]},{"date":"2020-01-16","estimated":0.73,"reported":0.73,"pre":[{"timestamp":1577802600,"date":"2019-12-31","index":5592,"close":58.1,"high":58.13,"low":57.46,"open":57.68,"volume":2950200},{"timestamp":1577975400,"date":"2020-01-02","index":5593,"close":60.04,"high":60.12,"low":59.6,"open":59.6,"volume":8432600},{"timestamp":1578061800,"date":"2020-01-03","index":5594,"close":58.06,"high":58.98,"low":58.04,"open":58.97,"volume":10546400},{"timestamp":1578321000,"date":"2020-01-06","index":5595,"close":57.39,"high":57.69,"low":57.13,"open":57.6,"volume":8897200},{"timestamp":1578407400,"date":"2020-01-07","index":5596,"close":58.32,"high":58.6,"low":56.74,"open":57.45,"volume":7444300},{"timestamp":1578493800,"date":"2020-01-08","index":5597,"close":58.75,"high":58.98,"low":58.11,"open":58.19,"volume":5381500},{"timestamp":1578580200,"date":"2020-01-09","index":5598,"close":59.23,"high":59.71,"low":58.7,"open":59.69,"volume":5112700},{"timestamp":1578666600,"date":"2020-01-10","index":5599,"close":58.86,"high":59.7,"low":58.77,"open":59.7,"volume":4807700},{"timestamp":1578925800,"date":"2020-01-13","index":5600,"close":60.06,"high":60.16,"low":59.45,"open":60.15,"volume":6613700},{"timestamp":1579012200,"date":"2020-01-14","index":5601,"close":60.32,"high":60.64,"low":59.92,"open":60.16,"volume":6715200},{"timestamp":1579098600,"date":"2020-01-15","index":5602,"close":58.39,"high":59.7,"low":58.26,"open":59.67,"volume":10075100}],"post":[{"timestamp":1579185000,"date":"2020-01-16","index":5603,"close":58.75,"high":59.69,"low":58.3,"open":59.2,"volume":11215700},{"timestamp":1579271400,"date":"2020-01-17","index":5604,"close":58.58,"high":58.75,"low":58.01,"open":58.64,"volume":8125700},{"timestamp":1579617000,"date":"2020-01-21","index":5605,"close":58.24,"high":59,"low":57.47,"open":57.99,"volume":9873700},{"timestamp":1579703400,"date":"2020-01-22","index":5606,"close":58.35,"high":58.94,"low":58.32,"open":58.9,"volume":8124500},{"timestamp":1579789800,"date":"2020-01-23","index":5607,"close":57.48,"high":58.07,"low":56.62,"open":57.86,"volume":9999200},{"timestamp":1579876200,"date":"2020-01-24","index":5608,"close":57.73,"high":58.14,"low":57.46,"open":58.09,"volume":10402200},{"timestamp":1580135400,"date":"2020-01-27","index":5609,"close":55.26,"high":55.99,"low":55.06,"open":55.62,"volume":9675500},{"timestamp":1580221800,"date":"2020-01-28","index":5610,"close":57.09,"high":57.12,"low":55.48,"open":55.73,"volume":8124400},{"timestamp":1580308200,"date":"2020-01-29","index":5611,"close":57.19,"high":57.52,"low":56.85,"open":57.52,"volume":7693400},{"timestamp":1580394600,"date":"2020-01-30","index":5612,"close":55.8,"high":56.04,"low":55.06,"open":55.08,"volume":10295700},{"timestamp":1580481000,"date":"2020-01-31","index":5613,"close":53.94,"high":55.48,"low":53.6,"open":55.43,"volume":13467200}]},{"date":"2019-11-08","estimated":0.63,"reported":0.62,"pre":[{"timestamp":1571923800,"date":"2019-10-24","index":5546,"close":50.95,"high":51.05,"low":50.23,"open":50.49,"volume":7006600},{"timestamp":1572010200,"date":"2019-10-25","index":5547,"close":51.13,"high":51.23,"low":50.69,"open":50.8,"volume":6303500},{"timestamp":1572269400,"date":"2019-10-28","index":5548,"close":51.31,"high":51.48,"low":51.05,"open":51.4,"volume":7725500},{"timestamp":1572355800,"date":"2019-10-29","index":5549,"close":51.47,"high":51.84,"low":51.44,"open":51.5,"volume":5303900},{"timestamp":1572442200,"date":"2019-10-30","index":5550,"close":51.91,"high":52.06,"low":51.57,"open":51.79,"volume":5198100},{"timestamp":1572528600,"date":"2019-10-31","index":5551,"close":51.63,"high":51.93,"low":51.35,"open":51.89,"volume":5140800},{"timestamp":1572615000,"date":"2019-11-01","index":5552,"close":52.1,"high":52.1,"low":51.7,"open":51.89,"volume":5226600},{"timestamp":1572877800,"date":"2019-11-04","index":5553,"close":53.49,"high":53.79,"low":53.12,"open":53.55,"volume":7233400},{"timestamp":1572964200,"date":"2019-11-05","index":5554,"close":53.55,"high":53.97,"low":53.49,"open":53.63,"volume":5287100},{"timestamp":1573050600,"date":"2019-11-06","index":5555,"close":53.64,"high":53.75,"low":53.1,"open":53.7,"volume":4545100},{"timestamp":1573137000,"date":"2019-11-07","index":5556,"close":53.67,"high":54.37,"low":53.52,"open":53.9,"volume":7890900}],"post":[{"timestamp":1573223400,"date":"2019-11-08","index":5557,"close":52.83,"high":53.53,"low":52.53,"open":53.53,"volume":6558400},{"timestamp":1573482600,"date":"2019-11-11","index":5558,"close":52.6,"high":52.75,"low":52.16,"open":52.39,"volume":4046500},{"timestamp":1573569000,"date":"2019-11-12","index":5559,"close":52.15,"high":52.69,"low":52.03,"open":52.69,"volume":8625100},{"timestamp":1573655400,"date":"2019-11-13","index":5560,"close":52.88,"high":52.94,"low":52.15,"open":52.58,"volume":5336200},{"timestamp":1573741800,"date":"2019-11-14","index":5561,"close":52.48,"high":52.73,"low":52.13,"open":52.5,"volume":5308600},{"timestamp":1573828200,"date":"2019-11-15","index":5562,"close":53.29,"high":53.39,"low":52.88,"open":53.01,"volume":5986400},{"timestamp":1574087400,"date":"2019-11-18","index":5563,"close":53.42,"high":53.96,"low":53.39,"open":53.39,"volume":4774400},{"timestamp":1574173800,"date":"2019-11-19","index":5564,"close":53.76,"high":54.14,"low":53.68,"open":54.05,"volume":4731100},{"timestamp":1574260200,"date":"2019-11-20","index":5565,"close":53.5,"high":53.78,"low":53.21,"open":53.55,"volume":5264800},{"timestamp":1574346600,"date":"2019-11-21","index":5566,"close":52.98,"high":53.51,"low":52.94,"open":53.5,"volume":6037000},{"timestamp":1574433000,"date":"2019-11-22","index":5567,"close":52.79,"high":53.16,"low":52.74,"open":52.92,"volume":4172300}]}] +[{"date":"2025-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-16","estimated":2.17,"reported":null,"pre":[],"post":[]},{"date":"2024-10-17","estimated":1.8,"reported":1.94,"pre":[{"timestamp":1727875800,"date":"2024-10-02","index":6788,"close":175.8,"high":176.97,"low":170.79,"open":172.96,"volume":11164400},{"timestamp":1727962200,"date":"2024-10-03","index":6789,"close":179.48,"high":180.79,"low":175.12,"open":175.8,"volume":12555000},{"timestamp":1728048600,"date":"2024-10-04","index":6790,"close":181.16,"high":181.23,"low":177.55,"open":179.7,"volume":9993800},{"timestamp":1728307800,"date":"2024-10-07","index":6791,"close":184.51,"high":185,"low":180.93,"open":181.6,"volume":12054200},{"timestamp":1728394200,"date":"2024-10-08","index":6792,"close":186.05,"high":186.54,"low":182.03,"open":184.96,"volume":10394200},{"timestamp":1728480600,"date":"2024-10-09","index":6793,"close":187.14,"high":188,"low":182.26,"open":187.8,"volume":11925000},{"timestamp":1728567000,"date":"2024-10-10","index":6794,"close":185.78,"high":187.08,"low":184.4,"open":185.86,"volume":6443800},{"timestamp":1728653400,"date":"2024-10-11","index":6795,"close":190.81,"high":191.49,"low":188.01,"open":188.17,"volume":12163900},{"timestamp":1728912600,"date":"2024-10-14","index":6796,"close":192.21,"high":194.25,"low":190.5,"open":190.61,"volume":11714400},{"timestamp":1728999000,"date":"2024-10-15","index":6797,"close":187.13,"high":193.62,"low":184.25,"open":192.96,"volume":21812700},{"timestamp":1729085400,"date":"2024-10-16","index":6798,"close":187.48,"high":190.01,"low":186.66,"open":189.78,"volume":18689200}],"post":[{"timestamp":1729171800,"date":"2024-10-17","index":6799,"close":205.84,"high":212.6,"low":201.97,"open":203.35,"volume":62274700},{"timestamp":1729258200,"date":"2024-10-18","index":6800,"close":200.78,"high":205.95,"low":200.76,"open":205.95,"volume":21030800},{"timestamp":1729517400,"date":"2024-10-21","index":6801,"close":201.95,"high":203.44,"low":199.66,"open":200.81,"volume":14820000},{"timestamp":1729603800,"date":"2024-10-22","index":6802,"close":198.48,"high":200.17,"low":197.11,"open":199.07,"volume":11165100},{"timestamp":1729690200,"date":"2024-10-23","index":6803,"close":200.86,"high":203.13,"low":196.23,"open":196.68,"volume":16535700},{"timestamp":1729776600,"date":"2024-10-24","index":6804,"close":197.93,"high":200.5,"low":197.41,"open":198.96,"volume":9935800},{"timestamp":1729863000,"date":"2024-10-25","index":6805,"close":203.44,"high":205.2,"low":200,"open":200.25,"volume":13434900},{"timestamp":1730122200,"date":"2024-10-28","index":6806,"close":194.68,"high":199.74,"low":194.52,"open":199.26,"volume":20135300},{"timestamp":1730208600,"date":"2024-10-29","index":6807,"close":196.94,"high":198.79,"low":193.6,"open":194.39,"volume":13779100},{"timestamp":1730295000,"date":"2024-10-30","index":6808,"close":194.48,"high":195.45,"low":192.61,"open":194.38,"volume":10007800},{"timestamp":1730404802,"date":"2024-10-31","index":6809,"close":190.54,"high":192.86,"low":187.66,"open":192.86,"volume":11417551}]},{"date":"2024-07-18","estimated":1.43,"reported":1.48,"pre":[{"timestamp":1719927000,"date":"2024-07-02","index":6724,"close":175.7,"high":176.71,"low":171.03,"open":171.13,"volume":10655500},{"timestamp":1720013400,"date":"2024-07-03","index":6725,"close":182.49,"high":182.49,"low":177.88,"open":177.99,"volume":11808700},{"timestamp":1720186200,"date":"2024-07-05","index":6726,"close":183.99,"high":185.08,"low":182.3,"open":184.14,"volume":11372900},{"timestamp":1720445400,"date":"2024-07-08","index":6727,"close":186.63,"high":192.8,"low":185.13,"open":190,"volume":22582400},{"timestamp":1720531800,"date":"2024-07-09","index":6728,"close":184.52,"high":188.44,"low":182.5,"open":188.09,"volume":19935200},{"timestamp":1720618200,"date":"2024-07-10","index":6729,"close":191.05,"high":191.42,"low":186.7,"open":188.28,"volume":19293500},{"timestamp":1720704600,"date":"2024-07-11","index":6730,"close":184.5,"high":193.47,"low":183.01,"open":193.09,"volume":21584200},{"timestamp":1720791000,"date":"2024-07-12","index":6731,"close":187.35,"high":190.38,"low":182.75,"open":183.07,"volume":19220300},{"timestamp":1721050200,"date":"2024-07-15","index":6732,"close":185.22,"high":190.06,"low":184.08,"open":188.68,"volume":15683100},{"timestamp":1721136600,"date":"2024-07-16","index":6733,"close":186.04,"high":189.59,"low":185.02,"open":188.27,"volume":16663300},{"timestamp":1721223000,"date":"2024-07-17","index":6734,"close":171.2,"high":176.58,"low":170.51,"open":175.22,"volume":45052600}],"post":[{"timestamp":1721309400,"date":"2024-07-18","index":6735,"close":171.87,"high":178.69,"low":164.51,"open":175.5,"volume":52903600},{"timestamp":1721395800,"date":"2024-07-19","index":6736,"close":165.77,"high":170.52,"low":165.22,"open":169.17,"volume":22585300},{"timestamp":1721655000,"date":"2024-07-22","index":6737,"close":169.35,"high":170.88,"low":166.18,"open":166.61,"volume":21037200},{"timestamp":1721741400,"date":"2024-07-23","index":6738,"close":169.82,"high":171.54,"low":167.97,"open":169.42,"volume":11690700},{"timestamp":1721827800,"date":"2024-07-24","index":6739,"close":159.8,"high":165.45,"low":159.59,"open":165.09,"volume":19536600},{"timestamp":1721914200,"date":"2024-07-25","index":6740,"close":160.28,"high":163.4,"low":152.11,"open":158.16,"volume":25731800},{"timestamp":1722000600,"date":"2024-07-26","index":6741,"close":161.94,"high":164.59,"low":159.19,"open":164.3,"volume":13089200},{"timestamp":1722259800,"date":"2024-07-29","index":6742,"close":160.01,"high":163.23,"low":158.63,"open":162.68,"volume":12663100},{"timestamp":1722346200,"date":"2024-07-30","index":6743,"close":154.54,"high":161.15,"low":152.55,"open":160.44,"volume":22018000},{"timestamp":1722432600,"date":"2024-07-31","index":6744,"close":165.8,"high":166.65,"low":162.07,"open":163.77,"volume":19860400},{"timestamp":1722519000,"date":"2024-08-01","index":6745,"close":158.18,"high":167.67,"low":156.84,"open":163.48,"volume":21095600}]},{"date":"2024-04-18","estimated":1.32,"reported":1.39,"pre":[{"timestamp":1712151000,"date":"2024-04-03","index":6662,"close":142,"high":142.93,"low":138.39,"open":138.58,"volume":9707500},{"timestamp":1712237400,"date":"2024-04-04","index":6663,"close":139.66,"high":146.75,"low":139.43,"open":144,"volume":15759500},{"timestamp":1712323800,"date":"2024-04-05","index":6664,"close":141.36,"high":142,"low":138.92,"open":140,"volume":8249500},{"timestamp":1712583000,"date":"2024-04-08","index":6665,"close":142.79,"high":146,"low":142.76,"open":145.24,"volume":16307400},{"timestamp":1712669400,"date":"2024-04-09","index":6666,"close":145.4,"high":148.17,"low":142.95,"open":146.26,"volume":18488000},{"timestamp":1712755800,"date":"2024-04-10","index":6667,"close":146.22,"high":148.43,"low":145.26,"open":146.63,"volume":18861300},{"timestamp":1712842200,"date":"2024-04-11","index":6668,"close":147.2,"high":147.56,"low":144.13,"open":147.2,"volume":11818800},{"timestamp":1712928600,"date":"2024-04-12","index":6669,"close":142.52,"high":146.51,"low":142.15,"open":145,"volume":11981400},{"timestamp":1713187800,"date":"2024-04-15","index":6670,"close":140.14,"high":145.48,"low":139.88,"open":145.02,"volume":13458800},{"timestamp":1713274200,"date":"2024-04-16","index":6671,"close":139.8,"high":140.54,"low":137.06,"open":137.89,"volume":14218200},{"timestamp":1713360600,"date":"2024-04-17","index":6672,"close":139.03,"high":142.57,"low":137.36,"open":141.13,"volume":18823200}],"post":[{"timestamp":1713447000,"date":"2024-04-18","index":6673,"close":132.27,"high":135.13,"low":130.3,"open":132.89,"volume":39306100},{"timestamp":1713533400,"date":"2024-04-19","index":6674,"close":127.7,"high":131.55,"low":126.64,"open":129.37,"volume":28248000},{"timestamp":1713792600,"date":"2024-04-22","index":6675,"close":129.75,"high":130.66,"low":125.78,"open":126.75,"volume":18556800},{"timestamp":1713879000,"date":"2024-04-23","index":6676,"close":133.43,"high":133.71,"low":130.66,"open":131.36,"volume":12573800},{"timestamp":1713965400,"date":"2024-04-24","index":6677,"close":132.97,"high":136.29,"low":131.54,"open":136.09,"volume":15558000},{"timestamp":1714051800,"date":"2024-04-25","index":6678,"close":136.58,"high":137.84,"low":128.86,"open":130,"volume":18034300},{"timestamp":1714138200,"date":"2024-04-26","index":6679,"close":138.3,"high":138.74,"low":135.95,"open":136.81,"volume":9453400},{"timestamp":1714397400,"date":"2024-04-29","index":6680,"close":138.5,"high":138.65,"low":135.91,"open":138,"volume":9997100},{"timestamp":1714483800,"date":"2024-04-30","index":6681,"close":137.34,"high":139.7,"low":137.26,"open":137.94,"volume":10980600},{"timestamp":1714570200,"date":"2024-05-01","index":6682,"close":134.94,"high":139.43,"low":133.21,"open":137.42,"volume":12561800},{"timestamp":1714656600,"date":"2024-05-02","index":6683,"close":136.23,"high":136.74,"low":133.22,"open":135.6,"volume":9261900}]},{"date":"2024-01-18","estimated":1.37,"reported":1.45,"pre":[{"timestamp":1704205800,"date":"2024-01-02","index":6599,"close":101.53,"high":102.62,"low":100.59,"open":102.25,"volume":9020900},{"timestamp":1704292200,"date":"2024-01-03","index":6600,"close":100.17,"high":101.25,"low":99.66,"open":100.34,"volume":6650600},{"timestamp":1704378600,"date":"2024-01-04","index":6601,"close":99.13,"high":100.44,"low":99.12,"open":99.53,"volume":7996700},{"timestamp":1704465000,"date":"2024-01-05","index":6602,"close":99.61,"high":100.64,"low":98.8,"open":99,"volume":7344900},{"timestamp":1704724200,"date":"2024-01-08","index":6603,"close":102.24,"high":102.79,"low":100.5,"open":100.63,"volume":12455600},{"timestamp":1704810600,"date":"2024-01-09","index":6604,"close":101.89,"high":101.97,"low":100.21,"open":101.05,"volume":7764000},{"timestamp":1704897000,"date":"2024-01-10","index":6605,"close":100.8,"high":102.78,"low":99.98,"open":102.52,"volume":6975700},{"timestamp":1704983400,"date":"2024-01-11","index":6606,"close":101.22,"high":102.16,"low":99.99,"open":101.7,"volume":7862700},{"timestamp":1705069800,"date":"2024-01-12","index":6607,"close":101.24,"high":102.38,"low":100.87,"open":100.89,"volume":6514000},{"timestamp":1705415400,"date":"2024-01-16","index":6608,"close":101.67,"high":102.35,"low":100.2,"open":100.53,"volume":11185500},{"timestamp":1705501800,"date":"2024-01-17","index":6609,"close":102.95,"high":103.33,"low":100,"open":100.87,"volume":17649500}],"post":[{"timestamp":1705588200,"date":"2024-01-18","index":6610,"close":113.03,"high":113.39,"low":109.48,"open":111.2,"volume":58783700},{"timestamp":1705674600,"date":"2024-01-19","index":6611,"close":114.2,"high":115.15,"low":111.02,"open":113.22,"volume":37737300},{"timestamp":1705933800,"date":"2024-01-22","index":6612,"close":113.03,"high":115.1,"low":112.52,"open":114.78,"volume":17755500},{"timestamp":1706020200,"date":"2024-01-23","index":6613,"close":114.13,"high":114.62,"low":113.16,"open":113.52,"volume":11667900},{"timestamp":1706106600,"date":"2024-01-24","index":6614,"close":116.52,"high":118.85,"low":114.61,"open":115.33,"volume":21859200},{"timestamp":1706193000,"date":"2024-01-25","index":6615,"close":116.56,"high":118.84,"low":116.48,"open":118.02,"volume":15485300},{"timestamp":1706279400,"date":"2024-01-26","index":6616,"close":117.26,"high":118.04,"low":116.3,"open":116.9,"volume":10196400},{"timestamp":1706538600,"date":"2024-01-29","index":6617,"close":116.98,"high":117.87,"low":115.76,"open":117.17,"volume":10042200},{"timestamp":1706625000,"date":"2024-01-30","index":6618,"close":116.06,"high":118.01,"low":115.56,"open":116.36,"volume":11030800},{"timestamp":1706711400,"date":"2024-01-31","index":6619,"close":112.96,"high":114.74,"low":112.88,"open":113.5,"volume":12853900},{"timestamp":1706797800,"date":"2024-02-01","index":6620,"close":113.39,"high":114.03,"low":112.61,"open":113.8,"volume":8807600}]},{"date":"2023-10-19","estimated":1.17,"reported":1.29,"pre":[{"timestamp":1696426200,"date":"2023-10-04","index":6538,"close":86.67,"high":86.76,"low":85.38,"open":85.47,"volume":7658500},{"timestamp":1696512600,"date":"2023-10-05","index":6539,"close":87.03,"high":87.94,"low":86.53,"open":86.83,"volume":6651700},{"timestamp":1696599000,"date":"2023-10-06","index":6540,"close":89.29,"high":90.02,"low":87.38,"open":88.09,"volume":9773800},{"timestamp":1696858200,"date":"2023-10-09","index":6541,"close":88.99,"high":89.34,"low":88.04,"open":88.8,"volume":4781300},{"timestamp":1696944600,"date":"2023-10-10","index":6542,"close":90.61,"high":90.66,"low":89.14,"open":89.27,"volume":7182900},{"timestamp":1697031000,"date":"2023-10-11","index":6543,"close":92,"high":92.01,"low":90.63,"open":91.26,"volume":8051700},{"timestamp":1697117400,"date":"2023-10-12","index":6544,"close":92.42,"high":93.44,"low":91.84,"open":92.51,"volume":8897800},{"timestamp":1697203800,"date":"2023-10-13","index":6545,"close":90.46,"high":92.94,"low":90.2,"open":92.75,"volume":7985100},{"timestamp":1697463000,"date":"2023-10-16","index":6546,"close":91.22,"high":91.9,"low":90.43,"open":90.48,"volume":8791800},{"timestamp":1697549400,"date":"2023-10-17","index":6547,"close":91,"high":91.7,"low":88.52,"open":89.81,"volume":7997100},{"timestamp":1697635800,"date":"2023-10-18","index":6548,"close":89.6,"high":90.01,"low":88.58,"open":88.88,"volume":9982700}],"post":[{"timestamp":1697722200,"date":"2023-10-19","index":6549,"close":92.91,"high":94.76,"low":92.36,"open":93.09,"volume":22751600},{"timestamp":1697808600,"date":"2023-10-20","index":6550,"close":91.31,"high":94.32,"low":91.09,"open":92,"volume":12195500},{"timestamp":1698067800,"date":"2023-10-23","index":6551,"close":91.11,"high":92.26,"low":89.16,"open":89.98,"volume":8227900},{"timestamp":1698154200,"date":"2023-10-24","index":6552,"close":91.64,"high":92,"low":90.86,"open":91.2,"volume":7374800},{"timestamp":1698240600,"date":"2023-10-25","index":6553,"close":87.64,"high":90.85,"low":86.68,"open":90.8,"volume":13027100},{"timestamp":1698327000,"date":"2023-10-26","index":6554,"close":87.45,"high":88.14,"low":86.54,"open":87.12,"volume":9377300},{"timestamp":1698413400,"date":"2023-10-27","index":6555,"close":85.99,"high":87.78,"low":85.89,"open":87.54,"volume":12480700},{"timestamp":1698672600,"date":"2023-10-30","index":6556,"close":86.06,"high":88.3,"low":86,"open":87.31,"volume":9785500},{"timestamp":1698759000,"date":"2023-10-31","index":6557,"close":86.31,"high":86.43,"low":84.95,"open":86.15,"volume":9004900},{"timestamp":1698845400,"date":"2023-11-01","index":6558,"close":87.8,"high":87.87,"low":86.34,"open":86.47,"volume":9508800},{"timestamp":1698931800,"date":"2023-11-02","index":6559,"close":90.48,"high":91.05,"low":89.47,"open":90.4,"volume":11032600}]},{"date":"2023-07-20","estimated":1.08,"reported":1.14,"pre":[{"timestamp":1688563800,"date":"2023-07-05","index":6474,"close":100.99,"high":103.09,"low":100.96,"open":101.4,"volume":9010800},{"timestamp":1688650200,"date":"2023-07-06","index":6475,"close":99.41,"high":99.56,"low":98.6,"open":99.1,"volume":9140800},{"timestamp":1688736600,"date":"2023-07-07","index":6476,"close":100.23,"high":101.94,"low":99,"open":99.08,"volume":8034000},{"timestamp":1688995800,"date":"2023-07-10","index":6477,"close":99.77,"high":100.75,"low":99.4,"open":100.25,"volume":8041600},{"timestamp":1689082200,"date":"2023-07-11","index":6478,"close":101.26,"high":102.33,"low":100.14,"open":102.33,"volume":7684600},{"timestamp":1689168600,"date":"2023-07-12","index":6479,"close":103.9,"high":104.43,"low":102.76,"open":102.83,"volume":10202000},{"timestamp":1689255000,"date":"2023-07-13","index":6480,"close":105.57,"high":105.65,"low":102.52,"open":105,"volume":9265900},{"timestamp":1689341400,"date":"2023-07-14","index":6481,"close":105.14,"high":107.3,"low":104.86,"open":106,"volume":9511000},{"timestamp":1689600600,"date":"2023-07-17","index":6482,"close":104.79,"high":105.03,"low":102.59,"open":104.68,"volume":10722600},{"timestamp":1689687000,"date":"2023-07-18","index":6483,"close":103.15,"high":103.73,"low":102.01,"open":103.69,"volume":10355400},{"timestamp":1689773400,"date":"2023-07-19","index":6484,"close":103.06,"high":104.79,"low":102.57,"open":103.9,"volume":11204800}],"post":[{"timestamp":1689859800,"date":"2023-07-20","index":6485,"close":97.86,"high":100.45,"low":97.05,"open":98.55,"volume":22810200},{"timestamp":1689946200,"date":"2023-07-21","index":6486,"close":97.25,"high":97.99,"low":96.33,"open":97.88,"volume":15377100},{"timestamp":1690205400,"date":"2023-07-24","index":6487,"close":98.25,"high":98.27,"low":96.78,"open":97.27,"volume":9054900},{"timestamp":1690291800,"date":"2023-07-25","index":6488,"close":100.32,"high":100.89,"low":99.11,"open":99.52,"volume":9202200},{"timestamp":1690378200,"date":"2023-07-26","index":6489,"close":99.41,"high":100.13,"low":98.57,"open":99.49,"volume":8993500},{"timestamp":1690464600,"date":"2023-07-27","index":6490,"close":99.35,"high":101.76,"low":98.91,"open":101.5,"volume":8049800},{"timestamp":1690551000,"date":"2023-07-28","index":6491,"close":100.86,"high":100.99,"low":99.78,"open":100.11,"volume":6758700},{"timestamp":1690810200,"date":"2023-07-31","index":6492,"close":99.15,"high":99.78,"low":98.42,"open":99.18,"volume":8647900},{"timestamp":1690896600,"date":"2023-08-01","index":6493,"close":98.4,"high":99.19,"low":98.09,"open":99.14,"volume":6428500},{"timestamp":1690983000,"date":"2023-08-02","index":6494,"close":95.7,"high":97.5,"low":95.21,"open":97.5,"volume":9820900},{"timestamp":1691069400,"date":"2023-08-03","index":6495,"close":94.98,"high":95.81,"low":94.58,"open":94.84,"volume":8571700}]},{"date":"2023-04-20","estimated":1.2,"reported":1.31,"pre":[{"timestamp":1680615000,"date":"2023-04-04","index":6412,"close":92.17,"high":93.28,"low":91.72,"open":93.04,"volume":6338400},{"timestamp":1680701400,"date":"2023-04-05","index":6413,"close":90.2,"high":92.18,"low":89.05,"open":91.6,"volume":9171800},{"timestamp":1680787800,"date":"2023-04-06","index":6414,"close":90.24,"high":90.91,"low":89.4,"open":89.66,"volume":5874500},{"timestamp":1681133400,"date":"2023-04-10","index":6415,"close":89.02,"high":89.03,"low":86.47,"open":88.42,"volume":12232900},{"timestamp":1681219800,"date":"2023-04-11","index":6416,"close":89.24,"high":89.84,"low":88.47,"open":88.64,"volume":11079200},{"timestamp":1681306200,"date":"2023-04-12","index":6417,"close":86.87,"high":89.5,"low":86.86,"open":88.91,"volume":11299100},{"timestamp":1681392600,"date":"2023-04-13","index":6418,"close":87.05,"high":87.63,"low":85.97,"open":86.56,"volume":7910500},{"timestamp":1681479000,"date":"2023-04-14","index":6419,"close":87.2,"high":88.37,"low":86.54,"open":87.95,"volume":7656400},{"timestamp":1681738200,"date":"2023-04-17","index":6420,"close":87.99,"high":88.05,"low":87.16,"open":87.75,"volume":8163600},{"timestamp":1681824600,"date":"2023-04-18","index":6421,"close":88.14,"high":88.4,"low":87.5,"open":88.2,"volume":8468200},{"timestamp":1681911000,"date":"2023-04-19","index":6422,"close":87.23,"high":87.38,"low":86.04,"open":86.23,"volume":11191300}],"post":[{"timestamp":1681997400,"date":"2023-04-20","index":6423,"close":89.29,"high":91.88,"low":88.1,"open":88.32,"volume":19206300},{"timestamp":1682083800,"date":"2023-04-21","index":6424,"close":85.37,"high":87.91,"low":85.28,"open":87.78,"volume":13175400},{"timestamp":1682343000,"date":"2023-04-24","index":6425,"close":84.64,"high":85.96,"low":83.99,"open":85.4,"volume":10567600},{"timestamp":1682429400,"date":"2023-04-25","index":6426,"close":82.29,"high":83.4,"low":82.26,"open":83.27,"volume":13423700},{"timestamp":1682515800,"date":"2023-04-26","index":6427,"close":82.25,"high":82.38,"low":81.21,"open":82.24,"volume":11583500},{"timestamp":1682602200,"date":"2023-04-27","index":6428,"close":83.67,"high":83.86,"low":82.16,"open":82.9,"volume":10013700},{"timestamp":1682688600,"date":"2023-04-28","index":6429,"close":84.3,"high":84.51,"low":83.72,"open":84.48,"volume":8260700},{"timestamp":1682947800,"date":"2023-05-01","index":6430,"close":83.98,"high":84.69,"low":83.9,"open":84.3,"volume":4931100},{"timestamp":1683034200,"date":"2023-05-02","index":6431,"close":82.96,"high":84.05,"low":82.55,"open":83.5,"volume":6875000},{"timestamp":1683120600,"date":"2023-05-03","index":6432,"close":82.7,"high":83.76,"low":82.44,"open":82.62,"volume":7151600},{"timestamp":1683207000,"date":"2023-05-04","index":6433,"close":83.49,"high":83.76,"low":82.64,"open":83,"volume":7290600}]},{"date":"2023-01-12","estimated":1.76,"reported":1.91,"pre":[{"timestamp":1672151400,"date":"2022-12-27","index":6345,"close":74.32,"high":74.74,"low":74.16,"open":74.33,"volume":8974800},{"timestamp":1672237800,"date":"2022-12-28","index":6346,"close":73.06,"high":74.55,"low":72.84,"open":74.19,"volume":10275700},{"timestamp":1672324200,"date":"2022-12-29","index":6347,"close":76,"high":76.04,"low":74.15,"open":74.35,"volume":11142500},{"timestamp":1672410600,"date":"2022-12-30","index":6348,"close":74.49,"high":74.57,"low":73.65,"open":74.29,"volume":7784100},{"timestamp":1672756200,"date":"2023-01-03","index":6349,"close":74.03,"high":75.97,"low":73.77,"open":75.85,"volume":9276200},{"timestamp":1672842600,"date":"2023-01-04","index":6350,"close":76.32,"high":76.61,"low":74.47,"open":74.99,"volume":12316400},{"timestamp":1672929000,"date":"2023-01-05","index":6351,"close":75.73,"high":76.44,"low":75.34,"open":76,"volume":10039200},{"timestamp":1673015400,"date":"2023-01-06","index":6352,"close":78.07,"high":78.74,"low":76.15,"open":76.5,"volume":13744100},{"timestamp":1673274600,"date":"2023-01-09","index":6353,"close":80.31,"high":81.22,"low":80.06,"open":80.56,"volume":22247600},{"timestamp":1673361000,"date":"2023-01-10","index":6354,"close":81.27,"high":81.58,"low":80.46,"open":80.51,"volume":10269000},{"timestamp":1673447400,"date":"2023-01-11","index":6355,"close":81.78,"high":81.89,"low":80.63,"open":81.57,"volume":11771400}],"post":[{"timestamp":1673533800,"date":"2023-01-12","index":6356,"close":87,"high":88.83,"low":84.42,"open":84.96,"volume":36086800},{"timestamp":1673620200,"date":"2023-01-13","index":6357,"close":86.8,"high":87.1,"low":84.9,"open":85.41,"volume":18719900},{"timestamp":1673965800,"date":"2023-01-17","index":6358,"close":88.99,"high":89.73,"low":86.16,"open":86.22,"volume":21850000},{"timestamp":1674052200,"date":"2023-01-18","index":6359,"close":89.47,"high":91.22,"low":89.36,"open":90.48,"volume":19209800},{"timestamp":1674138600,"date":"2023-01-19","index":6360,"close":88.4,"high":90.01,"low":88.26,"open":89.03,"volume":13651100},{"timestamp":1674225000,"date":"2023-01-20","index":6361,"close":91.03,"high":91.03,"low":89.2,"open":90,"volume":14287200},{"timestamp":1674484200,"date":"2023-01-23","index":6362,"close":95.66,"high":95.73,"low":91.72,"open":91.76,"volume":22875100},{"timestamp":1674570600,"date":"2023-01-24","index":6363,"close":94.56,"high":98,"low":91.55,"open":95.79,"volume":11370500},{"timestamp":1674657000,"date":"2023-01-25","index":6364,"close":92.41,"high":93,"low":91.12,"open":92.68,"volume":14147300},{"timestamp":1674743400,"date":"2023-01-26","index":6365,"close":93.45,"high":94.28,"low":92.64,"open":93.89,"volume":15759400},{"timestamp":1674829800,"date":"2023-01-27","index":6366,"close":93.3,"high":94.12,"low":92.24,"open":92.82,"volume":13646600}]},{"date":"2022-10-13","estimated":1.69,"reported":1.79,"pre":[{"timestamp":1664371800,"date":"2022-09-28","index":6283,"close":72.13,"high":72.29,"low":70.7,"open":71.11,"volume":12943600},{"timestamp":1664458200,"date":"2022-09-29","index":6284,"close":69.28,"high":70.68,"low":68.48,"open":70.52,"volume":16120300},{"timestamp":1664544600,"date":"2022-09-30","index":6285,"close":68.56,"high":69.65,"low":67.74,"open":67.81,"volume":10472400},{"timestamp":1664803800,"date":"2022-10-03","index":6286,"close":69.25,"high":69.57,"low":67.65,"open":68.08,"volume":11945100},{"timestamp":1664890200,"date":"2022-10-04","index":6287,"close":72.81,"high":72.93,"low":70.72,"open":70.8,"volume":14900700},{"timestamp":1664976600,"date":"2022-10-05","index":6288,"close":74.48,"high":74.91,"low":72.58,"open":72.92,"volume":14037100},{"timestamp":1665063000,"date":"2022-10-06","index":6289,"close":74.35,"high":74.92,"low":73.86,"open":73.97,"volume":11796800},{"timestamp":1665149400,"date":"2022-10-07","index":6290,"close":69.75,"high":72.03,"low":69.75,"open":71.81,"volume":14758600},{"timestamp":1665408600,"date":"2022-10-10","index":6291,"close":67.44,"high":69.88,"low":67.01,"open":69.85,"volume":16042200},{"timestamp":1665495000,"date":"2022-10-11","index":6292,"close":63.45,"high":64.91,"low":62.62,"open":64.2,"volume":28699300},{"timestamp":1665581400,"date":"2022-10-12","index":6293,"close":64.11,"high":64.23,"low":63.37,"open":63.6,"volume":16468700}],"post":[{"timestamp":1665667800,"date":"2022-10-13","index":6294,"close":66.62,"high":70.2,"low":62.32,"open":63.06,"volume":36639300},{"timestamp":1665754200,"date":"2022-10-14","index":6295,"close":63.92,"high":67.45,"low":63.78,"open":67.26,"volume":19440900},{"timestamp":1666013400,"date":"2022-10-17","index":6296,"close":64.89,"high":65.35,"low":64.04,"open":64.98,"volume":11280100},{"timestamp":1666099800,"date":"2022-10-18","index":6297,"close":63.71,"high":66.11,"low":62.78,"open":65.9,"volume":16656100},{"timestamp":1666186200,"date":"2022-10-19","index":6298,"close":63.66,"high":64.11,"low":62.17,"open":62.74,"volume":12385200},{"timestamp":1666272600,"date":"2022-10-20","index":6299,"close":63.58,"high":65.28,"low":63.38,"open":63.75,"volume":11300900},{"timestamp":1666359000,"date":"2022-10-21","index":6300,"close":63.75,"high":63.78,"low":62.02,"open":62.02,"volume":13699000},{"timestamp":1666618200,"date":"2022-10-24","index":6301,"close":61.29,"high":61.62,"low":59.68,"open":60.58,"volume":25010800},{"timestamp":1666704600,"date":"2022-10-25","index":6302,"close":61.14,"high":61.36,"low":59.51,"open":59.96,"volume":21700600},{"timestamp":1666791000,"date":"2022-10-26","index":6303,"close":60.84,"high":61.98,"low":60.43,"open":60.86,"volume":14006000},{"timestamp":1666877400,"date":"2022-10-27","index":6304,"close":60.95,"high":62.45,"low":60.91,"open":61.85,"volume":12937600}]},{"date":"2022-07-14","estimated":1.51,"reported":1.55,"pre":[{"timestamp":1656423000,"date":"2022-06-28","index":6219,"close":84.34,"high":86.81,"low":84.34,"open":86.15,"volume":8289200},{"timestamp":1656509400,"date":"2022-06-29","index":6220,"close":83.65,"high":84.61,"low":83.33,"open":84.43,"volume":7981300},{"timestamp":1656595800,"date":"2022-06-30","index":6221,"close":81.75,"high":82.22,"low":80.12,"open":81.46,"volume":14201600},{"timestamp":1656682200,"date":"2022-07-01","index":6222,"close":77,"high":79.22,"low":76.18,"open":79.04,"volume":19531700},{"timestamp":1657027800,"date":"2022-07-05","index":6223,"close":76.11,"high":76.15,"low":73.74,"open":74.55,"volume":22253100},{"timestamp":1657114200,"date":"2022-07-06","index":6224,"close":75.56,"high":76.3,"low":73.78,"open":74.29,"volume":11530500},{"timestamp":1657200600,"date":"2022-07-07","index":6225,"close":80.65,"high":80.96,"low":78.34,"open":78.6,"volume":15847800},{"timestamp":1657287000,"date":"2022-07-08","index":6226,"close":81.51,"high":82.16,"low":79.76,"open":79.92,"volume":10004200},{"timestamp":1657546200,"date":"2022-07-11","index":6227,"close":79.11,"high":80.27,"low":78.82,"open":79.77,"volume":9519600},{"timestamp":1657632600,"date":"2022-07-12","index":6228,"close":79.1,"high":81.48,"low":78.93,"open":81.16,"volume":10363700},{"timestamp":1657719000,"date":"2022-07-13","index":6229,"close":81.29,"high":81.72,"low":78.9,"open":79.28,"volume":14706500}],"post":[{"timestamp":1657805400,"date":"2022-07-14","index":6230,"close":83.67,"high":84.04,"low":80.51,"open":82.95,"volume":23377000},{"timestamp":1657891800,"date":"2022-07-15","index":6231,"close":85.63,"high":86.04,"low":83.97,"open":85.58,"volume":14061000},{"timestamp":1658151000,"date":"2022-07-18","index":6232,"close":83.58,"high":86.08,"low":83.37,"open":86.06,"volume":11352500},{"timestamp":1658237400,"date":"2022-07-19","index":6233,"close":86.15,"high":86.47,"low":84.56,"open":85,"volume":10673100},{"timestamp":1658323800,"date":"2022-07-20","index":6234,"close":86.56,"high":86.75,"low":85.11,"open":85.18,"volume":11664800},{"timestamp":1658410200,"date":"2022-07-21","index":6235,"close":87.79,"high":87.8,"low":86.4,"open":86.68,"volume":7135000},{"timestamp":1658496600,"date":"2022-07-22","index":6236,"close":86.32,"high":87.73,"low":85.8,"open":87.41,"volume":8612100},{"timestamp":1658755800,"date":"2022-07-25","index":6237,"close":86.3,"high":86.7,"low":85.63,"open":86.3,"volume":5960900},{"timestamp":1658842200,"date":"2022-07-26","index":6238,"close":84.42,"high":85.2,"low":83.85,"open":84.76,"volume":6977700},{"timestamp":1658928600,"date":"2022-07-27","index":6239,"close":87.63,"high":87.9,"low":85.31,"open":85.31,"volume":9399500},{"timestamp":1659015000,"date":"2022-07-28","index":6240,"close":88.61,"high":88.62,"low":86.45,"open":87.13,"volume":10668200}]},{"date":"2022-04-14","estimated":1.33,"reported":1.39,"pre":[{"timestamp":1648647000,"date":"2022-03-30","index":6158,"close":106.73,"high":109.34,"low":106.51,"open":107.79,"volume":15456300},{"timestamp":1648733400,"date":"2022-03-31","index":6159,"close":104.26,"high":107.15,"low":104.19,"open":106.96,"volume":13021600},{"timestamp":1648819800,"date":"2022-04-01","index":6160,"close":102.79,"high":105.95,"low":102.21,"open":105.77,"volume":12085100},{"timestamp":1649079000,"date":"2022-04-04","index":6161,"close":104.79,"high":105.57,"low":103.28,"open":104.02,"volume":9077200},{"timestamp":1649165400,"date":"2022-04-05","index":6162,"close":102.5,"high":104.6,"low":102.11,"open":104.48,"volume":12291000},{"timestamp":1649251800,"date":"2022-04-06","index":6163,"close":101.18,"high":102.14,"low":99.72,"open":100.42,"volume":14902600},{"timestamp":1649338200,"date":"2022-04-07","index":6164,"close":100.52,"high":101.23,"low":99.65,"open":100.42,"volume":12431000},{"timestamp":1649424600,"date":"2022-04-08","index":6165,"close":99.29,"high":100.7,"low":99.12,"open":100.62,"volume":11796200},{"timestamp":1649683800,"date":"2022-04-11","index":6166,"close":97.57,"high":98.38,"low":96.91,"open":98.22,"volume":12480500},{"timestamp":1649770200,"date":"2022-04-12","index":6167,"close":97.44,"high":100.15,"low":97.44,"open":100,"volume":13291500},{"timestamp":1649856600,"date":"2022-04-13","index":6168,"close":101.5,"high":102.22,"low":99.5,"open":99.8,"volume":15776800}],"post":[{"timestamp":1649943000,"date":"2022-04-14","index":6169,"close":98.36,"high":104.5,"low":98.33,"open":104,"volume":17828500},{"timestamp":1650288600,"date":"2022-04-18","index":6170,"close":98.77,"high":99.84,"low":97.47,"open":97.95,"volume":10277400},{"timestamp":1650375000,"date":"2022-04-19","index":6171,"close":99.45,"high":99.45,"low":97.71,"open":98.44,"volume":10103000},{"timestamp":1650461400,"date":"2022-04-20","index":6172,"close":99.01,"high":101,"low":98.9,"open":100.4,"volume":8596900},{"timestamp":1650547800,"date":"2022-04-21","index":6173,"close":97.66,"high":100.65,"low":97.41,"open":99.75,"volume":13038500},{"timestamp":1650634200,"date":"2022-04-22","index":6174,"close":95.68,"high":97.79,"low":95.36,"open":97.03,"volume":11650100},{"timestamp":1650893400,"date":"2022-04-25","index":6175,"close":96.24,"high":96.28,"low":94.45,"open":95.05,"volume":10654400},{"timestamp":1650979800,"date":"2022-04-26","index":6176,"close":92.77,"high":95.02,"low":92.77,"open":94.94,"volume":14176000},{"timestamp":1651066200,"date":"2022-04-27","index":6177,"close":90.26,"high":92.69,"low":90.22,"open":91.84,"volume":15846300},{"timestamp":1651152600,"date":"2022-04-28","index":6178,"close":95.22,"high":96.2,"low":91.78,"open":92.16,"volume":15176200},{"timestamp":1651239000,"date":"2022-04-29","index":6179,"close":92.93,"high":95.59,"low":92.77,"open":93.18,"volume":10629300}]},{"date":"2022-01-28","estimated":1.14,"reported":1.15,"pre":[{"timestamp":1641997800,"date":"2022-01-12","index":6105,"close":132.23,"high":132.92,"low":130.22,"open":130.5,"volume":16389200},{"timestamp":1642084200,"date":"2022-01-13","index":6106,"close":139.19,"high":145,"low":138.92,"open":140.75,"volume":52020000},{"timestamp":1642170600,"date":"2022-01-14","index":6107,"close":140.66,"high":143.88,"low":136.09,"open":136.09,"volume":28255300},{"timestamp":1642516200,"date":"2022-01-18","index":6108,"close":133.83,"high":137.18,"low":133.29,"open":136.75,"volume":15191400},{"timestamp":1642602600,"date":"2022-01-19","index":6109,"close":131.01,"high":135.9,"low":130.94,"open":134.62,"volume":11155100},{"timestamp":1642689000,"date":"2022-01-20","index":6110,"close":128.33,"high":132.75,"low":128.2,"open":131.92,"volume":11421900},{"timestamp":1642775400,"date":"2022-01-21","index":6111,"close":124.53,"high":127.98,"low":124.27,"open":127.08,"volume":15573700},{"timestamp":1643034600,"date":"2022-01-24","index":6112,"close":125.96,"high":126.07,"low":120.13,"open":123.77,"volume":17083400},{"timestamp":1643121000,"date":"2022-01-25","index":6113,"close":122.48,"high":125.82,"low":121.7,"open":125.49,"volume":11370500},{"timestamp":1643207400,"date":"2022-01-26","index":6114,"close":123.08,"high":126.67,"low":121.89,"open":125.38,"volume":13592100},{"timestamp":1643293800,"date":"2022-01-27","index":6115,"close":116.38,"high":124.14,"low":116.03,"open":124,"volume":18599800}],"post":[{"timestamp":1643380200,"date":"2022-01-28","index":6116,"close":117.61,"high":119.6,"low":114.19,"open":118.71,"volume":14005900},{"timestamp":1643639400,"date":"2022-01-31","index":6117,"close":122.63,"high":122.77,"low":118.81,"open":119.52,"volume":10189100},{"timestamp":1643725800,"date":"2022-02-01","index":6118,"close":123.05,"high":123.24,"low":120.1,"open":122.9,"volume":6956300},{"timestamp":1643812200,"date":"2022-02-02","index":6119,"close":124.15,"high":126.47,"low":122.55,"open":126.23,"volume":8562900},{"timestamp":1643898600,"date":"2022-02-03","index":6120,"close":119.84,"high":123.88,"low":119.25,"open":121.45,"volume":9926800},{"timestamp":1643985000,"date":"2022-02-04","index":6121,"close":121.02,"high":121.83,"low":119.39,"open":120.44,"volume":5743200},{"timestamp":1644244200,"date":"2022-02-07","index":6122,"close":122.31,"high":124.1,"low":121.88,"open":122.56,"volume":6562900},{"timestamp":1644330600,"date":"2022-02-08","index":6123,"close":123.71,"high":123.86,"low":121.61,"open":122,"volume":7036200},{"timestamp":1644417000,"date":"2022-02-09","index":6124,"close":125.52,"high":125.55,"low":122.76,"open":124.88,"volume":10979700},{"timestamp":1644503400,"date":"2022-02-10","index":6125,"close":124.71,"high":128.66,"low":124.36,"open":124.8,"volume":10474900},{"timestamp":1644589800,"date":"2022-02-11","index":6126,"close":121.01,"high":126.58,"low":120.45,"open":125.5,"volume":9845700}]},{"date":"2021-10-14","estimated":1.04,"reported":1.08,"pre":[{"timestamp":1632922200,"date":"2021-09-29","index":6032,"close":111.62,"high":112.85,"low":111.02,"open":112.3,"volume":6522400},{"timestamp":1633008600,"date":"2021-09-30","index":6033,"close":111.65,"high":113.35,"low":111.65,"open":112.43,"volume":6433400},{"timestamp":1633095000,"date":"2021-10-01","index":6034,"close":111.56,"high":112.3,"low":110.3,"open":112,"volume":5315200},{"timestamp":1633354200,"date":"2021-10-04","index":6035,"close":109.02,"high":111.43,"low":108.52,"open":111,"volume":8514500},{"timestamp":1633440600,"date":"2021-10-05","index":6036,"close":109.26,"high":110.35,"low":109.22,"open":109.8,"volume":8039600},{"timestamp":1633527000,"date":"2021-10-06","index":6037,"close":109.34,"high":109.52,"low":107.58,"open":108.44,"volume":7553600},{"timestamp":1633613400,"date":"2021-10-07","index":6038,"close":110.83,"high":111.71,"low":110.49,"open":111,"volume":7821900},{"timestamp":1633699800,"date":"2021-10-08","index":6039,"close":110.04,"high":111.07,"low":109.51,"open":110.98,"volume":5143400},{"timestamp":1633959000,"date":"2021-10-11","index":6040,"close":110.26,"high":111.71,"low":109.9,"open":110.08,"volume":5318500},{"timestamp":1634045400,"date":"2021-10-12","index":6041,"close":109.2,"high":111.03,"low":108.56,"open":110.47,"volume":9294600},{"timestamp":1634131800,"date":"2021-10-13","index":6042,"close":109.98,"high":110.05,"low":108.95,"open":109.32,"volume":7845100}],"post":[{"timestamp":1634218200,"date":"2021-10-14","index":6043,"close":112.56,"high":114.74,"low":111.16,"open":114.14,"volume":16930500},{"timestamp":1634304600,"date":"2021-10-15","index":6044,"close":114.86,"high":114.95,"low":112.96,"open":114.78,"volume":11558800},{"timestamp":1634563800,"date":"2021-10-18","index":6045,"close":115.34,"high":115.35,"low":113.42,"open":113.42,"volume":6773800},{"timestamp":1634650200,"date":"2021-10-19","index":6046,"close":116.96,"high":116.98,"low":115.63,"open":115.8,"volume":5406100},{"timestamp":1634736600,"date":"2021-10-20","index":6047,"close":115.59,"high":117.03,"low":115.55,"open":116.88,"volume":8205800},{"timestamp":1634823000,"date":"2021-10-21","index":6048,"close":116.29,"high":116.35,"low":114.61,"open":115.01,"volume":4640300},{"timestamp":1634909400,"date":"2021-10-22","index":6049,"close":114.23,"high":117.15,"low":114.23,"open":116.24,"volume":6283000},{"timestamp":1635168600,"date":"2021-10-25","index":6050,"close":113.64,"high":114.55,"low":113.11,"open":114.4,"volume":6667700},{"timestamp":1635255000,"date":"2021-10-26","index":6051,"close":114.18,"high":115.3,"low":113.72,"open":114.94,"volume":4852300},{"timestamp":1635341400,"date":"2021-10-27","index":6052,"close":113.75,"high":115.06,"low":113.71,"open":114.03,"volume":5394500},{"timestamp":1635427800,"date":"2021-10-28","index":6053,"close":116.01,"high":116.02,"low":113.54,"open":113.66,"volume":5714300}]},{"date":"2021-07-15","estimated":0.93,"reported":0.93,"pre":[{"timestamp":1624973400,"date":"2021-06-29","index":5968,"close":120.23,"high":120.29,"low":118.42,"open":119.4,"volume":7874900},{"timestamp":1625059800,"date":"2021-06-30","index":5969,"close":120.16,"high":120.76,"low":119.01,"open":120.16,"volume":7936400},{"timestamp":1625146200,"date":"2021-07-01","index":5970,"close":118.42,"high":120.21,"low":118.03,"open":120.1,"volume":8295600},{"timestamp":1625232600,"date":"2021-07-02","index":5971,"close":118.91,"high":119.18,"low":118.41,"open":118.75,"volume":5144300},{"timestamp":1625578200,"date":"2021-07-06","index":5972,"close":120.05,"high":120.96,"low":118.22,"open":119.85,"volume":7181500},{"timestamp":1625664600,"date":"2021-07-07","index":5973,"close":118.25,"high":121.05,"low":118.21,"open":120.64,"volume":7391800},{"timestamp":1625751000,"date":"2021-07-08","index":5974,"close":117.87,"high":118.28,"low":115.38,"open":115.87,"volume":7565400},{"timestamp":1625837400,"date":"2021-07-09","index":5975,"close":120.56,"high":120.79,"low":117.62,"open":118,"volume":8374200},{"timestamp":1626096600,"date":"2021-07-12","index":5976,"close":122.63,"high":122.73,"low":119.52,"open":121.19,"volume":10668700},{"timestamp":1626183000,"date":"2021-07-13","index":5977,"close":123.9,"high":125.48,"low":122.13,"open":123.19,"volume":13460200},{"timestamp":1626269400,"date":"2021-07-14","index":5978,"close":124.39,"high":125.78,"low":124.07,"open":125.15,"volume":10587700}],"post":[{"timestamp":1626355800,"date":"2021-07-15","index":5979,"close":117.53,"high":120.7,"low":116.87,"open":120.12,"volume":23734500},{"timestamp":1626442200,"date":"2021-07-16","index":5980,"close":115.74,"high":118.99,"low":115.17,"open":118.75,"volume":12110000},{"timestamp":1626701400,"date":"2021-07-19","index":5981,"close":115.35,"high":115.62,"low":113.23,"open":114,"volume":9230200},{"timestamp":1626787800,"date":"2021-07-20","index":5982,"close":116.4,"high":116.87,"low":114.43,"open":115.88,"volume":7108000},{"timestamp":1626874200,"date":"2021-07-21","index":5983,"close":117.87,"high":117.87,"low":115.93,"open":116.23,"volume":5564700},{"timestamp":1626960600,"date":"2021-07-22","index":5984,"close":116.56,"high":118.09,"low":116.21,"open":118.09,"volume":5746500},{"timestamp":1627047000,"date":"2021-07-23","index":5985,"close":116.79,"high":117.65,"low":115.33,"open":117.65,"volume":5773900},{"timestamp":1627306200,"date":"2021-07-26","index":5986,"close":115.65,"high":116.1,"low":114.87,"open":115.79,"volume":6440600},{"timestamp":1627392600,"date":"2021-07-27","index":5987,"close":113.54,"high":115.4,"low":112.05,"open":115.32,"volume":11127500},{"timestamp":1627479000,"date":"2021-07-28","index":5988,"close":115.07,"high":115.51,"low":113.88,"open":113.94,"volume":6819700},{"timestamp":1627565400,"date":"2021-07-29","index":5989,"close":116.15,"high":117.11,"low":115.61,"open":116,"volume":7162000}]},{"date":"2021-04-15","estimated":0.94,"reported":0.96,"pre":[{"timestamp":1617111000,"date":"2021-03-30","index":5905,"close":115.07,"high":116.09,"low":114.29,"open":115.28,"volume":8206200},{"timestamp":1617197400,"date":"2021-03-31","index":5906,"close":118.28,"high":118.36,"low":115.56,"open":115.79,"volume":9806500},{"timestamp":1617283800,"date":"2021-04-01","index":5907,"close":124.8,"high":124.88,"low":121.64,"open":122.81,"volume":17904000},{"timestamp":1617629400,"date":"2021-04-05","index":5908,"close":124.5,"high":127.4,"low":122.68,"open":127.07,"volume":14113900},{"timestamp":1617715800,"date":"2021-04-06","index":5909,"close":122.44,"high":124.01,"low":121.54,"open":124,"volume":13042300},{"timestamp":1617802200,"date":"2021-04-07","index":5910,"close":119.89,"high":122.61,"low":119.84,"open":122.44,"volume":11193200},{"timestamp":1617888600,"date":"2021-04-08","index":5911,"close":123.43,"high":123.82,"low":121.38,"open":121.38,"volume":10226700},{"timestamp":1617975000,"date":"2021-04-09","index":5912,"close":122.8,"high":123.44,"low":121.7,"open":122.75,"volume":8315200},{"timestamp":1618234200,"date":"2021-04-12","index":5913,"close":120.9,"high":122.46,"low":119.24,"open":122.21,"volume":9868400},{"timestamp":1618320600,"date":"2021-04-13","index":5914,"close":121.27,"high":122.9,"low":120.35,"open":122.4,"volume":8384800},{"timestamp":1618407000,"date":"2021-04-14","index":5915,"close":120.84,"high":122.43,"low":120.5,"open":121.99,"volume":9521900}],"post":[{"timestamp":1618493400,"date":"2021-04-15","index":5916,"close":118.35,"high":122,"low":116.56,"open":121.7,"volume":18709100},{"timestamp":1618579800,"date":"2021-04-16","index":5917,"close":118.84,"high":120.6,"low":117.85,"open":119.19,"volume":9512100},{"timestamp":1618839000,"date":"2021-04-19","index":5918,"close":115.4,"high":118.88,"low":115.2,"open":118,"volume":12630300},{"timestamp":1618925400,"date":"2021-04-20","index":5919,"close":114.95,"high":116.78,"low":114.55,"open":116.05,"volume":9299200},{"timestamp":1619011800,"date":"2021-04-21","index":5920,"close":117.4,"high":117.49,"low":113.77,"open":114.5,"volume":8472200},{"timestamp":1619098200,"date":"2021-04-22","index":5921,"close":115.32,"high":117.5,"low":114.41,"open":117.5,"volume":7411800},{"timestamp":1619184600,"date":"2021-04-23","index":5922,"close":118.64,"high":118.72,"low":115.93,"open":116.58,"volume":8380300},{"timestamp":1619443800,"date":"2021-04-26","index":5923,"close":121.52,"high":121.54,"low":119.4,"open":120,"volume":8444000},{"timestamp":1619530200,"date":"2021-04-27","index":5924,"close":121.27,"high":121.65,"low":119.89,"open":121.5,"volume":5491800},{"timestamp":1619616600,"date":"2021-04-28","index":5925,"close":119.66,"high":120.42,"low":118.73,"open":120,"volume":6476500},{"timestamp":1619703000,"date":"2021-04-29","index":5926,"close":119.1,"high":120.83,"low":117.61,"open":120.72,"volume":8831800}]},{"date":"2021-01-14","estimated":0.95,"reported":0.97,"pre":[{"timestamp":1609252200,"date":"2020-12-29","index":5843,"close":105.56,"high":107.15,"low":105.22,"open":107,"volume":4602400},{"timestamp":1609338600,"date":"2020-12-30","index":5844,"close":108.9,"high":109.7,"low":107.4,"open":107.7,"volume":9571800},{"timestamp":1609425000,"date":"2020-12-31","index":5845,"close":109.04,"high":109.67,"low":108.44,"open":109.66,"volume":4909500},{"timestamp":1609770600,"date":"2021-01-04","index":5846,"close":111.7,"high":114.1,"low":110.45,"open":111.47,"volume":11262100},{"timestamp":1609857000,"date":"2021-01-05","index":5847,"close":112.77,"high":114.95,"low":112.01,"open":112.41,"volume":10583600},{"timestamp":1609943400,"date":"2021-01-06","index":5848,"close":115.61,"high":116.39,"low":112.55,"open":113.85,"volume":10609300},{"timestamp":1610029800,"date":"2021-01-07","index":5849,"close":121.43,"high":122.94,"low":117.59,"open":119.34,"volume":13556100},{"timestamp":1610116200,"date":"2021-01-08","index":5850,"close":118.69,"high":126.29,"low":116.98,"open":125.91,"volume":18976800},{"timestamp":1610375400,"date":"2021-01-11","index":5851,"close":122.6,"high":123.6,"low":118.8,"open":119.74,"volume":12006800},{"timestamp":1610461800,"date":"2021-01-12","index":5852,"close":123,"high":125.2,"low":121.68,"open":125.16,"volume":14163200},{"timestamp":1610548200,"date":"2021-01-13","index":5853,"close":119.23,"high":124.8,"low":118,"open":124.4,"volume":20650500}],"post":[{"timestamp":1610634600,"date":"2021-01-14","index":5854,"close":126.45,"high":134.65,"low":121.67,"open":123.45,"volume":37125400},{"timestamp":1610721000,"date":"2021-01-15","index":5855,"close":125.23,"high":128.54,"low":123.21,"open":128.47,"volume":17343100},{"timestamp":1611066600,"date":"2021-01-19","index":5856,"close":131.3,"high":134.05,"low":128.44,"open":130.59,"volume":20443800},{"timestamp":1611153000,"date":"2021-01-20","index":5857,"close":130.64,"high":136.13,"low":130.1,"open":135.19,"volume":17360700},{"timestamp":1611239400,"date":"2021-01-21","index":5858,"close":134.16,"high":135.4,"low":132.34,"open":133.25,"volume":15460100},{"timestamp":1611325800,"date":"2021-01-22","index":5859,"close":129.14,"high":131.25,"low":128.81,"open":130.04,"volume":19163200},{"timestamp":1611585000,"date":"2021-01-25","index":5860,"close":130.52,"high":132.17,"low":127.35,"open":131.83,"volume":20469300},{"timestamp":1611671400,"date":"2021-01-26","index":5861,"close":126.65,"high":129.32,"low":126.25,"open":129.05,"volume":17084600},{"timestamp":1611757800,"date":"2021-01-27","index":5862,"close":121.74,"high":125.1,"low":121.5,"open":124.95,"volume":16732700},{"timestamp":1611844200,"date":"2021-01-28","index":5863,"close":125.83,"high":127.58,"low":123.58,"open":124.5,"volume":14148100},{"timestamp":1611930600,"date":"2021-01-29","index":5864,"close":121.52,"high":124.36,"low":120.55,"open":124,"volume":15169200}]},{"date":"2020-10-15","estimated":0.77,"reported":0.9,"pre":[{"timestamp":1601472600,"date":"2020-09-30","index":5781,"close":81.07,"high":81.94,"low":80.57,"open":80.59,"volume":5878900},{"timestamp":1601559000,"date":"2020-10-01","index":5782,"close":82.62,"high":82.72,"low":81.74,"open":82.06,"volume":6253800},{"timestamp":1601645400,"date":"2020-10-02","index":5783,"close":80.8,"high":82.2,"low":80.61,"open":80.71,"volume":6145900},{"timestamp":1601904600,"date":"2020-10-05","index":5784,"close":84.54,"high":84.63,"low":81.55,"open":81.55,"volume":10129100},{"timestamp":1601991000,"date":"2020-10-06","index":5785,"close":83.12,"high":84.45,"low":82.77,"open":83.77,"volume":7795600},{"timestamp":1602077400,"date":"2020-10-07","index":5786,"close":86.92,"high":87,"low":84.78,"open":84.78,"volume":11446400},{"timestamp":1602163800,"date":"2020-10-08","index":5787,"close":87.8,"high":88.86,"low":86.52,"open":88.86,"volume":10920800},{"timestamp":1602250200,"date":"2020-10-09","index":5788,"close":88.78,"high":88.8,"low":87.64,"open":88.34,"volume":7608800},{"timestamp":1602509400,"date":"2020-10-12","index":5789,"close":90.91,"high":91.27,"low":88.68,"open":89.12,"volume":10022000},{"timestamp":1602595800,"date":"2020-10-13","index":5790,"close":89.64,"high":90.65,"low":89.43,"open":90.5,"volume":8247000},{"timestamp":1602682200,"date":"2020-10-14","index":5791,"close":88.6,"high":89.88,"low":88.27,"open":89.65,"volume":8159000}],"post":[{"timestamp":1602768600,"date":"2020-10-15","index":5792,"close":88.15,"high":89.49,"low":87.19,"open":87.29,"volume":10327900},{"timestamp":1602855000,"date":"2020-10-16","index":5793,"close":86.7,"high":88.59,"low":86.44,"open":88.55,"volume":7457200},{"timestamp":1603114200,"date":"2020-10-19","index":5794,"close":87.56,"high":89.62,"low":87.29,"open":88.34,"volume":7994500},{"timestamp":1603200600,"date":"2020-10-20","index":5795,"close":88.26,"high":88.98,"low":87.77,"open":87.79,"volume":7357600},{"timestamp":1603287000,"date":"2020-10-21","index":5796,"close":87.64,"high":88.87,"low":87.57,"open":88,"volume":7387600},{"timestamp":1603373400,"date":"2020-10-22","index":5797,"close":88.21,"high":88.94,"low":87.88,"open":88.44,"volume":5656200},{"timestamp":1603459800,"date":"2020-10-23","index":5798,"close":88.31,"high":88.45,"low":87.43,"open":88.25,"volume":4165400},{"timestamp":1603719000,"date":"2020-10-26","index":5799,"close":86.73,"high":87.78,"low":85.77,"open":87.21,"volume":5568000},{"timestamp":1603805400,"date":"2020-10-27","index":5800,"close":86.71,"high":87.22,"low":85.98,"open":86.96,"volume":5315800},{"timestamp":1603891800,"date":"2020-10-28","index":5801,"close":83.85,"high":85.41,"low":83.84,"open":85.15,"volume":8727300},{"timestamp":1603978200,"date":"2020-10-29","index":5802,"close":84.89,"high":85.33,"low":84.02,"open":84.27,"volume":5845600}]},{"date":"2020-07-16","estimated":0.77,"reported":0.78,"pre":[{"timestamp":1593523800,"date":"2020-06-30","index":5717,"close":56.77,"high":56.99,"low":56.19,"open":56.25,"volume":7158700},{"timestamp":1593610200,"date":"2020-07-01","index":5718,"close":56.82,"high":57.47,"low":56.76,"open":56.97,"volume":6866500},{"timestamp":1593696600,"date":"2020-07-02","index":5719,"close":58.62,"high":59.07,"low":57.95,"open":57.95,"volume":10021200},{"timestamp":1594042200,"date":"2020-07-06","index":5720,"close":61.88,"high":62.13,"low":60.56,"open":60.67,"volume":12725600},{"timestamp":1594128600,"date":"2020-07-07","index":5721,"close":60.71,"high":61.5,"low":60.68,"open":61.26,"volume":6672300},{"timestamp":1594215000,"date":"2020-07-08","index":5722,"close":62.59,"high":62.74,"low":61.5,"open":61.64,"volume":8721900},{"timestamp":1594301400,"date":"2020-07-09","index":5723,"close":64.78,"high":64.97,"low":62.89,"open":62.95,"volume":16903300},{"timestamp":1594387800,"date":"2020-07-10","index":5724,"close":63.85,"high":64.56,"low":63.19,"open":64.47,"volume":10700000},{"timestamp":1594647000,"date":"2020-07-13","index":5725,"close":65.07,"high":67.08,"low":64.98,"open":65.2,"volume":16667700},{"timestamp":1594733400,"date":"2020-07-14","index":5726,"close":66.96,"high":67.03,"low":65.33,"open":66,"volume":10482700},{"timestamp":1594819800,"date":"2020-07-15","index":5727,"close":66.06,"high":67.21,"low":65.16,"open":67.18,"volume":12432500}],"post":[{"timestamp":1594906200,"date":"2020-07-16","index":5728,"close":66.59,"high":66.63,"low":64.32,"open":65.38,"volume":15709400},{"timestamp":1594992600,"date":"2020-07-17","index":5729,"close":66.4,"high":68,"low":66.37,"open":67.31,"volume":11716600},{"timestamp":1595251800,"date":"2020-07-20","index":5730,"close":66.89,"high":66.98,"low":65.8,"open":66.7,"volume":6357300},{"timestamp":1595338200,"date":"2020-07-21","index":5731,"close":67.81,"high":69.25,"low":67.71,"open":68.84,"volume":10619700},{"timestamp":1595424600,"date":"2020-07-22","index":5732,"close":68.53,"high":68.9,"low":68.03,"open":68.1,"volume":7366100},{"timestamp":1595511000,"date":"2020-07-23","index":5733,"close":67.37,"high":68.5,"low":66.75,"open":68.26,"volume":8559500},{"timestamp":1595597400,"date":"2020-07-24","index":5734,"close":73.9,"high":76.89,"low":71.35,"open":71.4,"volume":41226800},{"timestamp":1595856600,"date":"2020-07-27","index":5735,"close":83.25,"high":83.4,"low":80.43,"open":81.36,"volume":39899200},{"timestamp":1595943000,"date":"2020-07-28","index":5736,"close":76.92,"high":79.58,"low":76.49,"open":79.35,"volume":31500100},{"timestamp":1596029400,"date":"2020-07-29","index":5737,"close":82.67,"high":83.37,"low":77.06,"open":77.11,"volume":28304000},{"timestamp":1596115800,"date":"2020-07-30","index":5738,"close":79.93,"high":81.28,"low":78.61,"open":80.01,"volume":16820300}]},{"date":"2020-04-16","estimated":0.73,"reported":0.75,"pre":[{"timestamp":1585661400,"date":"2020-03-31","index":5654,"close":47.79,"high":49.03,"low":47.66,"open":47.8,"volume":9595700},{"timestamp":1585747800,"date":"2020-04-01","index":5655,"close":46.51,"high":47.56,"low":46.3,"open":46.83,"volume":8755200},{"timestamp":1585834200,"date":"2020-04-02","index":5656,"close":48.13,"high":48.22,"low":46.61,"open":46.92,"volume":6174700},{"timestamp":1585920600,"date":"2020-04-03","index":5657,"close":47.06,"high":48.15,"low":46.78,"open":47.79,"volume":5486200},{"timestamp":1586179800,"date":"2020-04-06","index":5658,"close":49.97,"high":50.1,"low":48.51,"open":48.63,"volume":7370300},{"timestamp":1586266200,"date":"2020-04-07","index":5659,"close":49.72,"high":51.32,"low":49.66,"open":51.29,"volume":6568700},{"timestamp":1586352600,"date":"2020-04-08","index":5660,"close":50.27,"high":50.6,"low":49.54,"open":50.21,"volume":6325900},{"timestamp":1586439000,"date":"2020-04-09","index":5661,"close":48.33,"high":50.66,"low":47.72,"open":50.28,"volume":12274000},{"timestamp":1586784600,"date":"2020-04-13","index":5662,"close":48.75,"high":49.09,"low":47.96,"open":48.74,"volume":9873200},{"timestamp":1586871000,"date":"2020-04-14","index":5663,"close":50.63,"high":51.27,"low":49.95,"open":50,"volume":11068800},{"timestamp":1586957400,"date":"2020-04-15","index":5664,"close":49.66,"high":49.97,"low":49.04,"open":49.76,"volume":9398100}],"post":[{"timestamp":1587043800,"date":"2020-04-16","index":5665,"close":52.4,"high":53.14,"low":51.68,"open":51.81,"volume":18615900},{"timestamp":1587130200,"date":"2020-04-17","index":5666,"close":53.69,"high":54.19,"low":53,"open":54.13,"volume":11288500},{"timestamp":1587389400,"date":"2020-04-20","index":5667,"close":52.59,"high":53.82,"low":52.56,"open":53,"volume":9901700},{"timestamp":1587475800,"date":"2020-04-21","index":5668,"close":51.37,"high":51.81,"low":50.52,"open":51.6,"volume":13102500},{"timestamp":1587562200,"date":"2020-04-22","index":5669,"close":52.95,"high":53.11,"low":52.41,"open":52.48,"volume":8255500},{"timestamp":1587648600,"date":"2020-04-23","index":5670,"close":52.64,"high":53.13,"low":52.26,"open":52.81,"volume":7619900},{"timestamp":1587735000,"date":"2020-04-24","index":5671,"close":52.73,"high":52.89,"low":52,"open":52.6,"volume":5701800},{"timestamp":1587994200,"date":"2020-04-27","index":5672,"close":53.51,"high":53.75,"low":52.97,"open":53.15,"volume":5812300},{"timestamp":1588080600,"date":"2020-04-28","index":5673,"close":52.76,"high":53.73,"low":52.68,"open":53.51,"volume":8561100},{"timestamp":1588167000,"date":"2020-04-29","index":5674,"close":54.48,"high":54.69,"low":53.43,"open":53.75,"volume":8565500},{"timestamp":1588253400,"date":"2020-04-30","index":5675,"close":53.13,"high":54.41,"low":52.96,"open":54.2,"volume":6337900}]},{"date":"2020-01-16","estimated":0.73,"reported":0.73,"pre":[{"timestamp":1577802600,"date":"2019-12-31","index":5592,"close":58.1,"high":58.13,"low":57.46,"open":57.68,"volume":2950200},{"timestamp":1577975400,"date":"2020-01-02","index":5593,"close":60.04,"high":60.12,"low":59.6,"open":59.6,"volume":8432600},{"timestamp":1578061800,"date":"2020-01-03","index":5594,"close":58.06,"high":58.98,"low":58.04,"open":58.97,"volume":10546400},{"timestamp":1578321000,"date":"2020-01-06","index":5595,"close":57.39,"high":57.69,"low":57.13,"open":57.6,"volume":8897200},{"timestamp":1578407400,"date":"2020-01-07","index":5596,"close":58.32,"high":58.6,"low":56.74,"open":57.45,"volume":7444300},{"timestamp":1578493800,"date":"2020-01-08","index":5597,"close":58.75,"high":58.98,"low":58.11,"open":58.19,"volume":5381500},{"timestamp":1578580200,"date":"2020-01-09","index":5598,"close":59.23,"high":59.71,"low":58.7,"open":59.69,"volume":5112700},{"timestamp":1578666600,"date":"2020-01-10","index":5599,"close":58.86,"high":59.7,"low":58.77,"open":59.7,"volume":4807700},{"timestamp":1578925800,"date":"2020-01-13","index":5600,"close":60.06,"high":60.16,"low":59.45,"open":60.15,"volume":6613700},{"timestamp":1579012200,"date":"2020-01-14","index":5601,"close":60.32,"high":60.64,"low":59.92,"open":60.16,"volume":6715200},{"timestamp":1579098600,"date":"2020-01-15","index":5602,"close":58.39,"high":59.7,"low":58.26,"open":59.67,"volume":10075100}],"post":[{"timestamp":1579185000,"date":"2020-01-16","index":5603,"close":58.75,"high":59.69,"low":58.3,"open":59.2,"volume":11215700},{"timestamp":1579271400,"date":"2020-01-17","index":5604,"close":58.58,"high":58.75,"low":58.01,"open":58.64,"volume":8125700},{"timestamp":1579617000,"date":"2020-01-21","index":5605,"close":58.24,"high":59,"low":57.47,"open":57.99,"volume":9873700},{"timestamp":1579703400,"date":"2020-01-22","index":5606,"close":58.35,"high":58.94,"low":58.32,"open":58.9,"volume":8124500},{"timestamp":1579789800,"date":"2020-01-23","index":5607,"close":57.48,"high":58.07,"low":56.62,"open":57.86,"volume":9999200},{"timestamp":1579876200,"date":"2020-01-24","index":5608,"close":57.73,"high":58.14,"low":57.46,"open":58.09,"volume":10402200},{"timestamp":1580135400,"date":"2020-01-27","index":5609,"close":55.26,"high":55.99,"low":55.06,"open":55.62,"volume":9675500},{"timestamp":1580221800,"date":"2020-01-28","index":5610,"close":57.09,"high":57.12,"low":55.48,"open":55.73,"volume":8124400},{"timestamp":1580308200,"date":"2020-01-29","index":5611,"close":57.19,"high":57.52,"low":56.85,"open":57.52,"volume":7693400},{"timestamp":1580394600,"date":"2020-01-30","index":5612,"close":55.8,"high":56.04,"low":55.06,"open":55.08,"volume":10295700},{"timestamp":1580481000,"date":"2020-01-31","index":5613,"close":53.94,"high":55.48,"low":53.6,"open":55.43,"volume":13467200}]},{"date":"2019-11-08","estimated":0.63,"reported":0.62,"pre":[{"timestamp":1571923800,"date":"2019-10-24","index":5546,"close":50.95,"high":51.05,"low":50.23,"open":50.49,"volume":7006600},{"timestamp":1572010200,"date":"2019-10-25","index":5547,"close":51.13,"high":51.23,"low":50.69,"open":50.8,"volume":6303500},{"timestamp":1572269400,"date":"2019-10-28","index":5548,"close":51.31,"high":51.48,"low":51.05,"open":51.4,"volume":7725500},{"timestamp":1572355800,"date":"2019-10-29","index":5549,"close":51.47,"high":51.84,"low":51.44,"open":51.5,"volume":5303900},{"timestamp":1572442200,"date":"2019-10-30","index":5550,"close":51.91,"high":52.06,"low":51.57,"open":51.79,"volume":5198100},{"timestamp":1572528600,"date":"2019-10-31","index":5551,"close":51.63,"high":51.93,"low":51.35,"open":51.89,"volume":5140800},{"timestamp":1572615000,"date":"2019-11-01","index":5552,"close":52.1,"high":52.1,"low":51.7,"open":51.89,"volume":5226600},{"timestamp":1572877800,"date":"2019-11-04","index":5553,"close":53.49,"high":53.79,"low":53.12,"open":53.55,"volume":7233400},{"timestamp":1572964200,"date":"2019-11-05","index":5554,"close":53.55,"high":53.97,"low":53.49,"open":53.63,"volume":5287100},{"timestamp":1573050600,"date":"2019-11-06","index":5555,"close":53.64,"high":53.75,"low":53.1,"open":53.7,"volume":4545100},{"timestamp":1573137000,"date":"2019-11-07","index":5556,"close":53.67,"high":54.37,"low":53.52,"open":53.9,"volume":7890900}],"post":[{"timestamp":1573223400,"date":"2019-11-08","index":5557,"close":52.83,"high":53.53,"low":52.53,"open":53.53,"volume":6558400},{"timestamp":1573482600,"date":"2019-11-11","index":5558,"close":52.6,"high":52.75,"low":52.16,"open":52.39,"volume":4046500},{"timestamp":1573569000,"date":"2019-11-12","index":5559,"close":52.15,"high":52.69,"low":52.03,"open":52.69,"volume":8625100},{"timestamp":1573655400,"date":"2019-11-13","index":5560,"close":52.88,"high":52.94,"low":52.15,"open":52.58,"volume":5336200},{"timestamp":1573741800,"date":"2019-11-14","index":5561,"close":52.48,"high":52.73,"low":52.13,"open":52.5,"volume":5308600},{"timestamp":1573828200,"date":"2019-11-15","index":5562,"close":53.29,"high":53.39,"low":52.88,"open":53.01,"volume":5986400},{"timestamp":1574087400,"date":"2019-11-18","index":5563,"close":53.42,"high":53.96,"low":53.39,"open":53.39,"volume":4774400},{"timestamp":1574173800,"date":"2019-11-19","index":5564,"close":53.76,"high":54.14,"low":53.68,"open":54.05,"volume":4731100},{"timestamp":1574260200,"date":"2019-11-20","index":5565,"close":53.5,"high":53.78,"low":53.21,"open":53.55,"volume":5264800},{"timestamp":1574346600,"date":"2019-11-21","index":5566,"close":52.98,"high":53.51,"low":52.94,"open":53.5,"volume":6037000},{"timestamp":1574433000,"date":"2019-11-22","index":5567,"close":52.79,"high":53.16,"low":52.74,"open":52.92,"volume":4172300}]}] diff --git a/data/TXN_full.json b/data/TXN_full.json index 532806be5..b603dcff5 100644 --- a/data/TXN_full.json +++ b/data/TXN_full.json @@ -1 +1 @@ -[{"date":"2025-10-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-21","estimated":1.2,"reported":null,"pre":[],"post":[]},{"date":"2024-10-22","estimated":1.38,"reported":1.47,"pre":[{"timestamp":1728307800,"date":"2024-10-07","index":12590,"close":201.27,"high":202.78,"low":199.67,"open":200.59,"volume":2772400},{"timestamp":1728394200,"date":"2024-10-08","index":12591,"close":202.21,"high":203.25,"low":199.24,"open":200.98,"volume":6283700},{"timestamp":1728480600,"date":"2024-10-09","index":12592,"close":204.97,"high":205.5,"low":201.38,"open":201.55,"volume":3214900},{"timestamp":1728567000,"date":"2024-10-10","index":12593,"close":202.47,"high":203.36,"low":200.88,"open":201.96,"volume":3649400},{"timestamp":1728653400,"date":"2024-10-11","index":12594,"close":205.11,"high":205.79,"low":201.37,"open":201.37,"volume":2815800},{"timestamp":1728912600,"date":"2024-10-14","index":12595,"close":208.66,"high":208.96,"low":205.64,"open":206.14,"volume":3291600},{"timestamp":1728999000,"date":"2024-10-15","index":12596,"close":199.84,"high":208.65,"low":198.9,"open":208.02,"volume":6818800},{"timestamp":1729085400,"date":"2024-10-16","index":12597,"close":200.69,"high":202.1,"low":199.28,"open":201.98,"volume":3311300},{"timestamp":1729171800,"date":"2024-10-17","index":12598,"close":198.3,"high":204.9,"low":198.11,"open":204.9,"volume":4686900},{"timestamp":1729258200,"date":"2024-10-18","index":12599,"close":198.47,"high":199.96,"low":196.74,"open":199.48,"volume":4029500},{"timestamp":1729517400,"date":"2024-10-21","index":12600,"close":195.77,"high":197.93,"low":194.12,"open":196.74,"volume":4948100}],"post":[{"timestamp":1729603800,"date":"2024-10-22","index":12601,"close":193.97,"high":195.3,"low":192.85,"open":193.61,"volume":7910800},{"timestamp":1729690200,"date":"2024-10-23","index":12602,"close":201.74,"high":203,"low":198,"open":201.04,"volume":10548500},{"timestamp":1729776600,"date":"2024-10-24","index":12603,"close":206.61,"high":206.91,"low":201.21,"open":202.82,"volume":9309300},{"timestamp":1729863000,"date":"2024-10-25","index":12604,"close":206.93,"high":211.39,"low":206.75,"open":207.61,"volume":5103100},{"timestamp":1730122200,"date":"2024-10-28","index":12605,"close":205.83,"high":207.31,"low":205,"open":206.37,"volume":4409000},{"timestamp":1730208600,"date":"2024-10-29","index":12606,"close":211.35,"high":211.59,"low":205.31,"open":206.14,"volume":5522800},{"timestamp":1730295000,"date":"2024-10-30","index":12607,"close":207.93,"high":210.81,"low":207.75,"open":208,"volume":4902800},{"timestamp":1730398171,"date":"2024-10-31","index":12608,"close":201.75,"high":207.96,"low":201.4,"open":207.96,"volume":2760464},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-23","estimated":1.17,"reported":1.22,"pre":[{"timestamp":1720445400,"date":"2024-07-08","index":12526,"close":201.47,"high":201.71,"low":199.4,"open":200.01,"volume":3927100},{"timestamp":1720531800,"date":"2024-07-09","index":12527,"close":200.16,"high":202.4,"low":199.08,"open":202.4,"volume":3742300},{"timestamp":1720618200,"date":"2024-07-10","index":12528,"close":203.62,"high":203.78,"low":201,"open":201.31,"volume":4559500},{"timestamp":1720704600,"date":"2024-07-11","index":12529,"close":199.99,"high":204,"low":199.88,"open":203.81,"volume":5585400},{"timestamp":1720791000,"date":"2024-07-12","index":12530,"close":201.87,"high":205.29,"low":201.31,"open":202.12,"volume":3683800},{"timestamp":1721050200,"date":"2024-07-15","index":12531,"close":201.76,"high":203.08,"low":200.83,"open":201.86,"volume":3089500},{"timestamp":1721136600,"date":"2024-07-16","index":12532,"close":206.62,"high":206.77,"low":202.59,"open":203.48,"volume":3134400},{"timestamp":1721223000,"date":"2024-07-17","index":12533,"close":204.26,"high":210.84,"low":204.03,"open":205.14,"volume":7792500},{"timestamp":1721309400,"date":"2024-07-18","index":12534,"close":205.87,"high":207,"low":203.28,"open":204.83,"volume":5497200},{"timestamp":1721395800,"date":"2024-07-19","index":12535,"close":199.1,"high":206.15,"low":198.74,"open":205.36,"volume":4868000},{"timestamp":1721655000,"date":"2024-07-22","index":12536,"close":205.88,"high":206,"low":201.01,"open":203.1,"volume":6063800}],"post":[{"timestamp":1721741400,"date":"2024-07-23","index":12537,"close":198.29,"high":202.98,"low":197.44,"open":200.59,"volume":6083300},{"timestamp":1721827800,"date":"2024-07-24","index":12538,"close":198.28,"high":206.55,"low":196.91,"open":206.36,"volume":11049100},{"timestamp":1721914200,"date":"2024-07-25","index":12539,"close":197.15,"high":201.73,"low":194.12,"open":198.28,"volume":9555400},{"timestamp":1722000600,"date":"2024-07-26","index":12540,"close":201.99,"high":204.38,"low":199.08,"open":200.47,"volume":5384800},{"timestamp":1722259800,"date":"2024-07-29","index":12541,"close":201.88,"high":204.13,"low":200.76,"open":203.27,"volume":3392000},{"timestamp":1722346200,"date":"2024-07-30","index":12542,"close":200.99,"high":204.49,"low":199.71,"open":203.61,"volume":6062600},{"timestamp":1722432600,"date":"2024-07-31","index":12543,"close":203.81,"high":204.46,"low":199.49,"open":204.46,"volume":7462400},{"timestamp":1722519000,"date":"2024-08-01","index":12544,"close":193.33,"high":204.12,"low":190.96,"open":201.75,"volume":7958500},{"timestamp":1722605400,"date":"2024-08-02","index":12545,"close":187.46,"high":189.62,"low":186.07,"open":187.51,"volume":8050200},{"timestamp":1722864600,"date":"2024-08-05","index":12546,"close":181.19,"high":188.74,"low":180.07,"open":184.61,"volume":8659900},{"timestamp":1722951000,"date":"2024-08-06","index":12547,"close":186.95,"high":190.32,"low":182.6,"open":183.52,"volume":6210900}]},{"date":"2024-04-23","estimated":1.07,"reported":1.2,"pre":[{"timestamp":1712583000,"date":"2024-04-08","index":12464,"close":169.46,"high":170.29,"low":167.26,"open":167.61,"volume":3154000},{"timestamp":1712669400,"date":"2024-04-09","index":12465,"close":173.46,"high":173.52,"low":170.13,"open":171,"volume":4830700},{"timestamp":1712755800,"date":"2024-04-10","index":12466,"close":168.92,"high":170.41,"low":167.9,"open":169.87,"volume":5662800},{"timestamp":1712842200,"date":"2024-04-11","index":12467,"close":171.2,"high":171.85,"low":168.13,"open":169.9,"volume":4352100},{"timestamp":1712928600,"date":"2024-04-12","index":12468,"close":166.33,"high":169.43,"low":165.77,"open":168.42,"volume":5472400},{"timestamp":1713187800,"date":"2024-04-15","index":12469,"close":166.35,"high":169.34,"low":165.32,"open":168.29,"volume":4739500},{"timestamp":1713274200,"date":"2024-04-16","index":12470,"close":167.59,"high":168.52,"low":166.82,"open":167.48,"volume":3389000},{"timestamp":1713360600,"date":"2024-04-17","index":12471,"close":165.7,"high":168.98,"low":165.5,"open":168.38,"volume":4564900},{"timestamp":1713447000,"date":"2024-04-18","index":12472,"close":163.67,"high":164.68,"low":161.55,"open":163.68,"volume":5605500},{"timestamp":1713533400,"date":"2024-04-19","index":12473,"close":159.68,"high":164.42,"low":159.11,"open":163.08,"volume":10496700},{"timestamp":1713792600,"date":"2024-04-22","index":12474,"close":163.43,"high":164.14,"low":160.05,"open":160.26,"volume":5942400}],"post":[{"timestamp":1713879000,"date":"2024-04-23","index":12475,"close":165.47,"high":166.9,"low":162.46,"open":163.04,"volume":6833600},{"timestamp":1713965400,"date":"2024-04-24","index":12476,"close":174.81,"high":179.49,"low":173.61,"open":178.23,"volume":13965900},{"timestamp":1714051800,"date":"2024-04-25","index":12477,"close":175.25,"high":177.05,"low":172.26,"open":176.07,"volume":9130800},{"timestamp":1714138200,"date":"2024-04-26","index":12478,"close":177.48,"high":178.3,"low":175,"open":175.25,"volume":5401900},{"timestamp":1714397400,"date":"2024-04-29","index":12479,"close":179.29,"high":179.79,"low":177.31,"open":177.48,"volume":4191500},{"timestamp":1714483800,"date":"2024-04-30","index":12480,"close":176.42,"high":179.24,"low":176.31,"open":178.42,"volume":6444300},{"timestamp":1714570200,"date":"2024-05-01","index":12481,"close":175.2,"high":178.71,"low":174.4,"open":175.84,"volume":7167700},{"timestamp":1714656600,"date":"2024-05-02","index":12482,"close":175.8,"high":179.81,"low":173.65,"open":179.81,"volume":4838300},{"timestamp":1714743000,"date":"2024-05-03","index":12483,"close":178.91,"high":179.68,"low":177.43,"open":177.49,"volume":4545100},{"timestamp":1715002200,"date":"2024-05-06","index":12484,"close":181.67,"high":181.89,"low":179.27,"open":179.9,"volume":4127400},{"timestamp":1715088600,"date":"2024-05-07","index":12485,"close":182.67,"high":183.59,"low":181.67,"open":181.87,"volume":5152700}]},{"date":"2024-01-23","estimated":1.47,"reported":1.49,"pre":[{"timestamp":1704465000,"date":"2024-01-05","index":12401,"close":165.1,"high":166.23,"low":164.15,"open":164.9,"volume":3087200},{"timestamp":1704724200,"date":"2024-01-08","index":12402,"close":168.54,"high":168.67,"low":164.6,"open":165.21,"volume":5717500},{"timestamp":1704810600,"date":"2024-01-09","index":12403,"close":168.63,"high":170.52,"low":166,"open":166,"volume":5018500},{"timestamp":1704897000,"date":"2024-01-10","index":12404,"close":167.25,"high":168.52,"low":165.11,"open":168.5,"volume":4045200},{"timestamp":1704983400,"date":"2024-01-11","index":12405,"close":165.6,"high":167.88,"low":165.03,"open":167.16,"volume":5635600},{"timestamp":1705069800,"date":"2024-01-12","index":12406,"close":164.87,"high":167.21,"low":163.89,"open":166.66,"volume":4205000},{"timestamp":1705415400,"date":"2024-01-16","index":12407,"close":163.88,"high":165.48,"low":162.6,"open":164.4,"volume":6682800},{"timestamp":1705501800,"date":"2024-01-17","index":12408,"close":162.42,"high":162.92,"low":160.29,"open":162.56,"volume":4079000},{"timestamp":1705588200,"date":"2024-01-18","index":12409,"close":166.91,"high":167.38,"low":163.18,"open":164.67,"volume":6583700},{"timestamp":1705674600,"date":"2024-01-19","index":12410,"close":173.65,"high":175.16,"low":170.24,"open":170.9,"volume":13344000},{"timestamp":1705933800,"date":"2024-01-22","index":12411,"close":174.83,"high":176.65,"low":173.62,"open":174,"volume":6850700}],"post":[{"timestamp":1706020200,"date":"2024-01-23","index":12412,"close":174.34,"high":176.57,"low":174.26,"open":174.84,"volume":9459400},{"timestamp":1706106600,"date":"2024-01-24","index":12413,"close":170.07,"high":172.9,"low":168.54,"open":171.29,"volume":15100400},{"timestamp":1706193000,"date":"2024-01-25","index":12414,"close":167.42,"high":171.53,"low":166.83,"open":171.06,"volume":7088200},{"timestamp":1706279400,"date":"2024-01-26","index":12415,"close":164.09,"high":166.2,"low":163.28,"open":166.2,"volume":8800900},{"timestamp":1706538600,"date":"2024-01-29","index":12416,"close":166.04,"high":166.32,"low":163.43,"open":164.08,"volume":6076600},{"timestamp":1706625000,"date":"2024-01-30","index":12417,"close":162.05,"high":163.78,"low":161.54,"open":162.9,"volume":4897600},{"timestamp":1706711400,"date":"2024-01-31","index":12418,"close":160.12,"high":163.17,"low":159.32,"open":160.41,"volume":8665200},{"timestamp":1706797800,"date":"2024-02-01","index":12419,"close":159.69,"high":159.87,"low":156.66,"open":159.22,"volume":6542100},{"timestamp":1706884200,"date":"2024-02-02","index":12420,"close":159.2,"high":159.8,"low":157.77,"open":158.38,"volume":4922400},{"timestamp":1707143400,"date":"2024-02-05","index":12421,"close":158.9,"high":159.99,"low":157.59,"open":159.99,"volume":4190100},{"timestamp":1707229800,"date":"2024-02-06","index":12422,"close":158.37,"high":159.7,"low":157.33,"open":159.17,"volume":4139800}]},{"date":"2023-10-24","estimated":1.82,"reported":1.85,"pre":[{"timestamp":1696858200,"date":"2023-10-09","index":12340,"close":156.72,"high":156.84,"low":154.7,"open":155.83,"volume":2747000},{"timestamp":1696944600,"date":"2023-10-10","index":12341,"close":157.66,"high":159.22,"low":156.28,"open":156.72,"volume":3657400},{"timestamp":1697031000,"date":"2023-10-11","index":12342,"close":157.33,"high":158.27,"low":155.74,"open":156.32,"volume":4452400},{"timestamp":1697117400,"date":"2023-10-12","index":12343,"close":155,"high":158.27,"low":154.23,"open":158.04,"volume":5643300},{"timestamp":1697203800,"date":"2023-10-13","index":12344,"close":152.75,"high":155.48,"low":152.2,"open":155.32,"volume":4319100},{"timestamp":1697463000,"date":"2023-10-16","index":12345,"close":154.3,"high":154.73,"low":153.09,"open":153.36,"volume":4872200},{"timestamp":1697549400,"date":"2023-10-17","index":12346,"close":154.26,"high":154.91,"low":151.89,"open":152.82,"volume":5098900},{"timestamp":1697635800,"date":"2023-10-18","index":12347,"close":151.82,"high":154.03,"low":151.45,"open":152.92,"volume":4837500},{"timestamp":1697722200,"date":"2023-10-19","index":12348,"close":150.94,"high":153.46,"low":150.47,"open":152.84,"volume":6041100},{"timestamp":1697808600,"date":"2023-10-20","index":12349,"close":147.81,"high":151.81,"low":147.61,"open":151.42,"volume":5391500},{"timestamp":1698067800,"date":"2023-10-23","index":12350,"close":146.32,"high":148.68,"low":146.01,"open":147.28,"volume":5398200}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":12351,"close":146.92,"high":147.61,"low":145.95,"open":146.84,"volume":7024400},{"timestamp":1698240600,"date":"2023-10-25","index":12352,"close":141.79,"high":144.59,"low":140.13,"open":141.42,"volume":12349200},{"timestamp":1698327000,"date":"2023-10-26","index":12353,"close":144.01,"high":146.63,"low":142.01,"open":142.17,"volume":7888800},{"timestamp":1698413400,"date":"2023-10-27","index":12354,"close":143.12,"high":145.09,"low":142.35,"open":144.88,"volume":5327500},{"timestamp":1698672600,"date":"2023-10-30","index":12355,"close":140.5,"high":141.41,"low":139.48,"open":140.87,"volume":6640800},{"timestamp":1698759000,"date":"2023-10-31","index":12356,"close":142.01,"high":143.04,"low":140.03,"open":140.8,"volume":6570300},{"timestamp":1698845400,"date":"2023-11-01","index":12357,"close":143.17,"high":143.31,"low":140.82,"open":142.64,"volume":7503200},{"timestamp":1698931800,"date":"2023-11-02","index":12358,"close":147.31,"high":147.81,"low":144.5,"open":144.94,"volume":6297900},{"timestamp":1699018200,"date":"2023-11-03","index":12359,"close":150.23,"high":151.59,"low":149.08,"open":149.3,"volume":5818700},{"timestamp":1699281000,"date":"2023-11-06","index":12360,"close":147.5,"high":150.2,"low":146.61,"open":149.58,"volume":6601400},{"timestamp":1699367400,"date":"2023-11-07","index":12361,"close":146.59,"high":147.24,"low":145.51,"open":146.8,"volume":5193000}]},{"date":"2023-07-25","estimated":1.76,"reported":1.87,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":12276,"close":179.44,"high":179.73,"low":174.56,"open":174.58,"volume":5563200},{"timestamp":1689082200,"date":"2023-07-11","index":12277,"close":178.82,"high":179.97,"low":176.85,"open":179.83,"volume":2755800},{"timestamp":1689168600,"date":"2023-07-12","index":12278,"close":182.37,"high":182.9,"low":180.01,"open":181.01,"volume":5708600},{"timestamp":1689255000,"date":"2023-07-13","index":12279,"close":183.12,"high":184.01,"low":181.75,"open":183.5,"volume":4441200},{"timestamp":1689341400,"date":"2023-07-14","index":12280,"close":180.85,"high":183.03,"low":180.33,"open":181.61,"volume":3701000},{"timestamp":1689600600,"date":"2023-07-17","index":12281,"close":183.4,"high":184.26,"low":178.72,"open":179.29,"volume":3918500},{"timestamp":1689687000,"date":"2023-07-18","index":12282,"close":183.68,"high":184.2,"low":181,"open":182.44,"volume":3040500},{"timestamp":1689773400,"date":"2023-07-19","index":12283,"close":183.67,"high":184.68,"low":183.03,"open":183.59,"volume":3686000},{"timestamp":1689859800,"date":"2023-07-20","index":12284,"close":179.92,"high":182.17,"low":179.28,"open":180.65,"volume":7154600},{"timestamp":1689946200,"date":"2023-07-21","index":12285,"close":184.32,"high":185.57,"low":181.36,"open":182,"volume":17251600},{"timestamp":1690205400,"date":"2023-07-24","index":12286,"close":183.89,"high":185.75,"low":183.3,"open":184.58,"volume":4318500}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":12287,"close":186.08,"high":188.12,"low":184.8,"open":185,"volume":6267800},{"timestamp":1690378200,"date":"2023-07-26","index":12288,"close":176,"high":177.7,"low":174.21,"open":176.89,"volume":11905100},{"timestamp":1690464600,"date":"2023-07-27","index":12289,"close":177.72,"high":181.14,"low":176.24,"open":178.31,"volume":8300400},{"timestamp":1690551000,"date":"2023-07-28","index":12290,"close":178.37,"high":179.53,"low":176.93,"open":178.5,"volume":7540400},{"timestamp":1690810200,"date":"2023-07-31","index":12291,"close":180,"high":180.4,"low":178.33,"open":178.51,"volume":4065200},{"timestamp":1690896600,"date":"2023-08-01","index":12292,"close":178.37,"high":179.47,"low":177.69,"open":179,"volume":4028700},{"timestamp":1690983000,"date":"2023-08-02","index":12293,"close":172.44,"high":176.68,"low":171.71,"open":176.25,"volume":6914500},{"timestamp":1691069400,"date":"2023-08-03","index":12294,"close":171.8,"high":172.26,"low":169.64,"open":170.45,"volume":4515200},{"timestamp":1691155800,"date":"2023-08-04","index":12295,"close":168.44,"high":170.88,"low":167.11,"open":169.6,"volume":6052800},{"timestamp":1691415000,"date":"2023-08-07","index":12296,"close":168.96,"high":169.82,"low":166.94,"open":169.37,"volume":4315700},{"timestamp":1691501400,"date":"2023-08-08","index":12297,"close":166.73,"high":167.42,"low":164.43,"open":167.3,"volume":4628000}]},{"date":"2023-04-25","estimated":1.78,"reported":1.85,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":12214,"close":179.42,"high":179.73,"low":176.21,"open":176.95,"volume":3488500},{"timestamp":1681219800,"date":"2023-04-11","index":12215,"close":179.87,"high":181.38,"low":179.5,"open":180.74,"volume":3296900},{"timestamp":1681306200,"date":"2023-04-12","index":12216,"close":177.55,"high":181.2,"low":177.22,"open":181.2,"volume":3559400},{"timestamp":1681392600,"date":"2023-04-13","index":12217,"close":179.11,"high":179.88,"low":175.45,"open":176.61,"volume":3264200},{"timestamp":1681479000,"date":"2023-04-14","index":12218,"close":178.98,"high":180.54,"low":177.25,"open":178.91,"volume":2741900},{"timestamp":1681738200,"date":"2023-04-17","index":12219,"close":180.05,"high":180.55,"low":177.78,"open":178.28,"volume":2845800},{"timestamp":1681824600,"date":"2023-04-18","index":12220,"close":180.32,"high":181.73,"low":179.2,"open":181.01,"volume":2774700},{"timestamp":1681911000,"date":"2023-04-19","index":12221,"close":177.08,"high":179.46,"low":176.96,"open":179.13,"volume":3093900},{"timestamp":1681997400,"date":"2023-04-20","index":12222,"close":176.62,"high":178.31,"low":173.53,"open":174.42,"volume":4710800},{"timestamp":1682083800,"date":"2023-04-21","index":12223,"close":177.02,"high":177.56,"low":174.86,"open":175.6,"volume":6792000},{"timestamp":1682343000,"date":"2023-04-24","index":12224,"close":175.9,"high":177.43,"low":175.34,"open":177.14,"volume":3360100}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":12225,"close":169.39,"high":176.04,"low":169.34,"open":175.59,"volume":7136000},{"timestamp":1682515800,"date":"2023-04-26","index":12226,"close":164.46,"high":170.97,"low":163.66,"open":170.97,"volume":8647500},{"timestamp":1682602200,"date":"2023-04-27","index":12227,"close":165.27,"high":165.61,"low":161.1,"open":162.73,"volume":6697900},{"timestamp":1682688600,"date":"2023-04-28","index":12228,"close":167.2,"high":167.52,"low":164.85,"open":164.85,"volume":6574400},{"timestamp":1682947800,"date":"2023-05-01","index":12229,"close":166.68,"high":168.3,"low":166.12,"open":168.21,"volume":4831200},{"timestamp":1683034200,"date":"2023-05-02","index":12230,"close":163.94,"high":167.49,"low":162.79,"open":166.34,"volume":7312400},{"timestamp":1683120600,"date":"2023-05-03","index":12231,"close":163.35,"high":165.99,"low":163.27,"open":164.92,"volume":4398800},{"timestamp":1683207000,"date":"2023-05-04","index":12232,"close":162.3,"high":163.87,"low":161.36,"open":163.39,"volume":4309000},{"timestamp":1683293400,"date":"2023-05-05","index":12233,"close":165.82,"high":166.01,"low":161.21,"open":161.46,"volume":5494700},{"timestamp":1683552600,"date":"2023-05-08","index":12234,"close":164.22,"high":166.6,"low":163.39,"open":165.82,"volume":3831300},{"timestamp":1683639000,"date":"2023-05-09","index":12235,"close":163,"high":163.49,"low":162.01,"open":162.23,"volume":5736800}]},{"date":"2023-01-24","estimated":1.98,"reported":2.13,"pre":[{"timestamp":1673015400,"date":"2023-01-06","index":12151,"close":175.16,"high":176.16,"low":167.42,"open":169.62,"volume":6725900},{"timestamp":1673274600,"date":"2023-01-09","index":12152,"close":176.68,"high":180.38,"low":176.32,"open":177.15,"volume":5733900},{"timestamp":1673361000,"date":"2023-01-10","index":12153,"close":178.4,"high":179.62,"low":175.83,"open":176.63,"volume":4267700},{"timestamp":1673447400,"date":"2023-01-11","index":12154,"close":178.87,"high":179.05,"low":176.93,"open":178.22,"volume":5013900},{"timestamp":1673533800,"date":"2023-01-12","index":12155,"close":178.13,"high":181.17,"low":176.99,"open":179.72,"volume":4324900},{"timestamp":1673620200,"date":"2023-01-13","index":12156,"close":179.01,"high":179.11,"low":176.22,"open":177.07,"volume":3736700},{"timestamp":1673965800,"date":"2023-01-17","index":12157,"close":175.4,"high":179.82,"low":175.3,"open":178.8,"volume":5659400},{"timestamp":1674052200,"date":"2023-01-18","index":12158,"close":173.76,"high":177.32,"low":173.59,"open":176.37,"volume":5874300},{"timestamp":1674138600,"date":"2023-01-19","index":12159,"close":170.93,"high":173.73,"low":169.62,"open":173.38,"volume":5995700},{"timestamp":1674225000,"date":"2023-01-20","index":12160,"close":173,"high":173.59,"low":169.75,"open":172.44,"volume":7569900},{"timestamp":1674484200,"date":"2023-01-23","index":12161,"close":178.17,"high":179.02,"low":172.56,"open":173.65,"volume":7847600}],"post":[{"timestamp":1674570600,"date":"2023-01-24","index":12162,"close":177.04,"high":178.52,"low":175.34,"open":176.75,"volume":5351600},{"timestamp":1674657000,"date":"2023-01-25","index":12163,"close":175.04,"high":178.21,"low":171.5,"open":176.63,"volume":6720700},{"timestamp":1674743400,"date":"2023-01-26","index":12164,"close":174.1,"high":175.27,"low":171.79,"open":175.27,"volume":6287900},{"timestamp":1674829800,"date":"2023-01-27","index":12165,"close":175.24,"high":177.31,"low":171.87,"open":172.53,"volume":6074900},{"timestamp":1675089000,"date":"2023-01-30","index":12166,"close":173.13,"high":175.18,"low":172.21,"open":172.34,"volume":5048900},{"timestamp":1675175400,"date":"2023-01-31","index":12167,"close":177.21,"high":177.3,"low":172.98,"open":173.17,"volume":5852400},{"timestamp":1675261800,"date":"2023-02-01","index":12168,"close":182.1,"high":183.69,"low":176.76,"open":177,"volume":7835800},{"timestamp":1675348200,"date":"2023-02-02","index":12169,"close":184.72,"high":185.45,"low":175.75,"open":183.87,"volume":11667100},{"timestamp":1675434600,"date":"2023-02-03","index":12170,"close":182.29,"high":185.24,"low":181.59,"open":181.69,"volume":5732200},{"timestamp":1675693800,"date":"2023-02-06","index":12171,"close":181,"high":182.58,"low":179.44,"open":180.51,"volume":4385700},{"timestamp":1675780200,"date":"2023-02-07","index":12172,"close":183.49,"high":184.27,"low":179.37,"open":181.07,"volume":4799900}]},{"date":"2022-10-25","estimated":2.39,"reported":2.45,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":12090,"close":156.79,"high":159.61,"low":154.15,"open":159.55,"volume":6573600},{"timestamp":1665495000,"date":"2022-10-11","index":12091,"close":153.45,"high":155.34,"low":151.4,"open":154.61,"volume":9526900},{"timestamp":1665581400,"date":"2022-10-12","index":12092,"close":151.55,"high":153.8,"low":151.47,"open":153.36,"volume":4526100},{"timestamp":1665667800,"date":"2022-10-13","index":12093,"close":154.34,"high":156.79,"low":145.97,"open":147.61,"volume":7913800},{"timestamp":1665754200,"date":"2022-10-14","index":12094,"close":148.34,"high":156.09,"low":148.09,"open":155.9,"volume":7470600},{"timestamp":1666013400,"date":"2022-10-17","index":12095,"close":150.99,"high":152.5,"low":149.53,"open":152,"volume":5936100},{"timestamp":1666099800,"date":"2022-10-18","index":12096,"close":151.51,"high":155.98,"low":149.54,"open":155.09,"volume":4866600},{"timestamp":1666186200,"date":"2022-10-19","index":12097,"close":152.65,"high":153.02,"low":149.86,"open":150.63,"volume":5060100},{"timestamp":1666272600,"date":"2022-10-20","index":12098,"close":153.72,"high":156.78,"low":152.41,"open":153.89,"volume":6506200},{"timestamp":1666359000,"date":"2022-10-21","index":12099,"close":159.72,"high":160.03,"low":153.94,"open":155.41,"volume":7706200},{"timestamp":1666618200,"date":"2022-10-24","index":12100,"close":161.65,"high":161.99,"low":158.69,"open":160.21,"volume":5467600}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":12101,"close":162.16,"high":164.86,"low":161.19,"open":161.61,"volume":8611200},{"timestamp":1666791000,"date":"2022-10-26","index":12102,"close":157.87,"high":161.16,"low":151.33,"open":152.57,"volume":12964700},{"timestamp":1666877400,"date":"2022-10-27","index":12103,"close":156.76,"high":159.94,"low":155.43,"open":159.8,"volume":7050500},{"timestamp":1666963800,"date":"2022-10-28","index":12104,"close":161.36,"high":161.69,"low":155.49,"open":155.88,"volume":6776100},{"timestamp":1667223000,"date":"2022-10-31","index":12105,"close":160.63,"high":161.55,"low":159.26,"open":160.4,"volume":6298800},{"timestamp":1667309400,"date":"2022-11-01","index":12106,"close":162.9,"high":163.43,"low":160.56,"open":162.24,"volume":4972300},{"timestamp":1667395800,"date":"2022-11-02","index":12107,"close":158.49,"high":166.37,"low":158.28,"open":163.26,"volume":6923900},{"timestamp":1667482200,"date":"2022-11-03","index":12108,"close":156.52,"high":158.61,"low":155.33,"open":156.38,"volume":4555400},{"timestamp":1667568600,"date":"2022-11-04","index":12109,"close":162.65,"high":162.7,"low":158.42,"open":161.61,"volume":6689900},{"timestamp":1667831400,"date":"2022-11-07","index":12110,"close":165.69,"high":166.3,"low":161.55,"open":163.81,"volume":4928300},{"timestamp":1667917800,"date":"2022-11-08","index":12111,"close":168.11,"high":169.84,"low":165.76,"open":167.44,"volume":5112300}]},{"date":"2022-07-26","estimated":2.12,"reported":2.45,"pre":[{"timestamp":1657546200,"date":"2022-07-11","index":12026,"close":153.56,"high":155.02,"low":152.62,"open":154.12,"volume":4051100},{"timestamp":1657632600,"date":"2022-07-12","index":12027,"close":154.46,"high":156.46,"low":153.7,"open":155.97,"volume":4085100},{"timestamp":1657719000,"date":"2022-07-13","index":12028,"close":154.29,"high":155.21,"low":151.67,"open":151.96,"volume":3755400},{"timestamp":1657805400,"date":"2022-07-14","index":12029,"close":157.85,"high":158.34,"low":152.96,"open":154.13,"volume":4758800},{"timestamp":1657891800,"date":"2022-07-15","index":12030,"close":160.54,"high":160.71,"low":157.64,"open":159.2,"volume":7466100},{"timestamp":1658151000,"date":"2022-07-18","index":12031,"close":159.67,"high":162.65,"low":159.02,"open":161.72,"volume":4088700},{"timestamp":1658237400,"date":"2022-07-19","index":12032,"close":164.64,"high":165.68,"low":160.65,"open":161.36,"volume":5390800},{"timestamp":1658323800,"date":"2022-07-20","index":12033,"close":165.33,"high":167.12,"low":162.54,"open":163.89,"volume":5889100},{"timestamp":1658410200,"date":"2022-07-21","index":12034,"close":166.54,"high":166.82,"low":163.68,"open":165.98,"volume":5466700},{"timestamp":1658496600,"date":"2022-07-22","index":12035,"close":163.9,"high":167.71,"low":162.87,"open":167.71,"volume":5269700},{"timestamp":1658755800,"date":"2022-07-25","index":12036,"close":163.2,"high":163.86,"low":161.27,"open":163.8,"volume":4201400}],"post":[{"timestamp":1658842200,"date":"2022-07-26","index":12037,"close":160.84,"high":164.18,"low":160.6,"open":164.18,"volume":6080600},{"timestamp":1658928600,"date":"2022-07-27","index":12038,"close":171.54,"high":171.99,"low":165.57,"open":166.78,"volume":11623100},{"timestamp":1659015000,"date":"2022-07-28","index":12039,"close":175.75,"high":175.83,"low":169.59,"open":171.92,"volume":6468800},{"timestamp":1659101400,"date":"2022-07-29","index":12040,"close":178.89,"high":179.27,"low":174.06,"open":174.43,"volume":6624000},{"timestamp":1659360600,"date":"2022-08-01","index":12041,"close":178.8,"high":179.11,"low":176.75,"open":177.94,"volume":4865700},{"timestamp":1659447000,"date":"2022-08-02","index":12042,"close":177.22,"high":179.93,"low":176.45,"open":177.5,"volume":4442500},{"timestamp":1659533400,"date":"2022-08-03","index":12043,"close":183.47,"high":184.13,"low":177.86,"open":178.01,"volume":6201100},{"timestamp":1659619800,"date":"2022-08-04","index":12044,"close":184.91,"high":185.99,"low":183.22,"open":183.77,"volume":4533900},{"timestamp":1659706200,"date":"2022-08-05","index":12045,"close":184.3,"high":184.67,"low":181.58,"open":182.03,"volume":3690100},{"timestamp":1659965400,"date":"2022-08-08","index":12046,"close":182.8,"high":184.46,"low":181.13,"open":182.5,"volume":3547300},{"timestamp":1660051800,"date":"2022-08-09","index":12047,"close":177.71,"high":180.2,"low":176.1,"open":179.94,"volume":5306400}]},{"date":"2022-04-26","estimated":2.18,"reported":2.35,"pre":[{"timestamp":1649424600,"date":"2022-04-08","index":11964,"close":174.11,"high":177.3,"low":173.83,"open":177.19,"volume":4504500},{"timestamp":1649683800,"date":"2022-04-11","index":11965,"close":171.94,"high":174.44,"low":171.78,"open":172.77,"volume":4347800},{"timestamp":1649770200,"date":"2022-04-12","index":11966,"close":173,"high":176.37,"low":172.39,"open":175.42,"volume":4550800},{"timestamp":1649856600,"date":"2022-04-13","index":11967,"close":175.11,"high":175.49,"low":172.41,"open":173.31,"volume":5229100},{"timestamp":1649943000,"date":"2022-04-14","index":11968,"close":173.66,"high":176.11,"low":173.53,"open":174.91,"volume":4578500},{"timestamp":1650288600,"date":"2022-04-18","index":11969,"close":176.56,"high":177.58,"low":173,"open":173,"volume":3564000},{"timestamp":1650375000,"date":"2022-04-19","index":11970,"close":179.06,"high":179.34,"low":175.23,"open":175.41,"volume":4671900},{"timestamp":1650461400,"date":"2022-04-20","index":11971,"close":179.42,"high":183.66,"low":179.08,"open":181.6,"volume":4553700},{"timestamp":1650547800,"date":"2022-04-21","index":11972,"close":177.23,"high":183.24,"low":176.77,"open":181.36,"volume":4735000},{"timestamp":1650634200,"date":"2022-04-22","index":11973,"close":173.31,"high":177.63,"low":172.93,"open":177.31,"volume":6355900},{"timestamp":1650893400,"date":"2022-04-25","index":11974,"close":173.91,"high":175.17,"low":171.67,"open":173.06,"volume":8737600}],"post":[{"timestamp":1650979800,"date":"2022-04-26","index":11975,"close":168.44,"high":172.49,"low":168.37,"open":171.43,"volume":9591700},{"timestamp":1651066200,"date":"2022-04-27","index":11976,"close":169.39,"high":171.92,"low":160.5,"open":160.55,"volume":12570400},{"timestamp":1651152600,"date":"2022-04-28","index":11977,"close":175.85,"high":176.88,"low":169.99,"open":170.06,"volume":8233600},{"timestamp":1651239000,"date":"2022-04-29","index":11978,"close":170.25,"high":176.03,"low":169.93,"open":174.04,"volume":6698600},{"timestamp":1651498200,"date":"2022-05-02","index":11979,"close":174,"high":174.12,"low":168.08,"open":170.55,"volume":5851500},{"timestamp":1651584600,"date":"2022-05-03","index":11980,"close":172.54,"high":174.79,"low":172,"open":173.88,"volume":5438600},{"timestamp":1651671000,"date":"2022-05-04","index":11981,"close":176.23,"high":176.87,"low":167.33,"open":173.18,"volume":10311500},{"timestamp":1651757400,"date":"2022-05-05","index":11982,"close":170.28,"high":174.98,"low":168.65,"open":174.4,"volume":7740400},{"timestamp":1651843800,"date":"2022-05-06","index":11983,"close":167.45,"high":170.08,"low":165.74,"open":167.84,"volume":5724800},{"timestamp":1652103000,"date":"2022-05-09","index":11984,"close":164.94,"high":168.46,"low":164.1,"open":166.11,"volume":7929700},{"timestamp":1652189400,"date":"2022-05-10","index":11985,"close":168.24,"high":170.84,"low":166.3,"open":168.38,"volume":7033300}]},{"date":"2022-01-25","estimated":1.94,"reported":2.27,"pre":[{"timestamp":1641565800,"date":"2022-01-07","index":11901,"close":179.44,"high":184.06,"low":178.9,"open":181.97,"volume":7414200},{"timestamp":1641825000,"date":"2022-01-10","index":11902,"close":182.96,"high":183.23,"low":176.88,"open":177.9,"volume":7195800},{"timestamp":1641911400,"date":"2022-01-11","index":11903,"close":184.64,"high":186.08,"low":181.21,"open":182.5,"volume":5239300},{"timestamp":1641997800,"date":"2022-01-12","index":11904,"close":186.03,"high":187.34,"low":184.4,"open":186,"volume":4240100},{"timestamp":1642084200,"date":"2022-01-13","index":11905,"close":184.15,"high":189.63,"low":183.61,"open":188.97,"volume":5361100},{"timestamp":1642170600,"date":"2022-01-14","index":11906,"close":187.01,"high":187.2,"low":183,"open":183.26,"volume":4731400},{"timestamp":1642516200,"date":"2022-01-18","index":11907,"close":182.28,"high":184.36,"low":181.26,"open":183.61,"volume":7382800},{"timestamp":1642602600,"date":"2022-01-19","index":11908,"close":178.3,"high":183.58,"low":178.19,"open":183.44,"volume":5207300},{"timestamp":1642689000,"date":"2022-01-20","index":11909,"close":173.45,"high":180.56,"low":173.38,"open":178.78,"volume":6057800},{"timestamp":1642775400,"date":"2022-01-21","index":11910,"close":175.64,"high":179.55,"low":173.33,"open":174.06,"volume":11527900},{"timestamp":1643034600,"date":"2022-01-24","index":11911,"close":178.34,"high":178.62,"low":171.12,"open":175.78,"volume":11717600}],"post":[{"timestamp":1643121000,"date":"2022-01-25","index":11912,"close":173.96,"high":178.01,"low":173.04,"open":174.91,"volume":8157600},{"timestamp":1643207400,"date":"2022-01-26","index":11913,"close":178.33,"high":183.25,"low":176.18,"open":182.27,"volume":12852700},{"timestamp":1643293800,"date":"2022-01-27","index":11914,"close":174.81,"high":181.02,"low":173.1,"open":180.9,"volume":6752900},{"timestamp":1643380200,"date":"2022-01-28","index":11915,"close":177.29,"high":177.47,"low":169.39,"open":173.81,"volume":7322100},{"timestamp":1643639400,"date":"2022-01-31","index":11916,"close":179.49,"high":179.64,"low":175.84,"open":177.68,"volume":6980800},{"timestamp":1643725800,"date":"2022-02-01","index":11917,"close":181.29,"high":181.67,"low":176.63,"open":179.59,"volume":6233700},{"timestamp":1643812200,"date":"2022-02-02","index":11918,"close":187.84,"high":188.25,"low":181.49,"open":181.55,"volume":8993800},{"timestamp":1643898600,"date":"2022-02-03","index":11919,"close":175.59,"high":186.55,"low":174.88,"open":185.24,"volume":11691400},{"timestamp":1643985000,"date":"2022-02-04","index":11920,"close":171.42,"high":172.77,"low":167.51,"open":172.48,"volume":11408600},{"timestamp":1644244200,"date":"2022-02-07","index":11921,"close":169.95,"high":172.5,"low":168.91,"open":172.48,"volume":6418900},{"timestamp":1644330600,"date":"2022-02-08","index":11922,"close":172.63,"high":173.19,"low":168.5,"open":170.03,"volume":4622000}]},{"date":"2021-10-26","estimated":2.05,"reported":2.07,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":11839,"close":193.37,"high":196.23,"low":193.31,"open":194.89,"volume":2280200},{"timestamp":1634045400,"date":"2021-10-12","index":11840,"close":188.48,"high":194.23,"low":187.34,"open":193.92,"volume":6225100},{"timestamp":1634131800,"date":"2021-10-13","index":11841,"close":187.1,"high":189.38,"low":186.52,"open":189.16,"volume":3796500},{"timestamp":1634218200,"date":"2021-10-14","index":11842,"close":192.49,"high":192.58,"low":188.93,"open":189.37,"volume":3412800},{"timestamp":1634304600,"date":"2021-10-15","index":11843,"close":194.45,"high":194.8,"low":192.64,"open":192.86,"volume":2648900},{"timestamp":1634563800,"date":"2021-10-18","index":11844,"close":194.91,"high":196.06,"low":191.62,"open":193.17,"volume":2804600},{"timestamp":1634650200,"date":"2021-10-19","index":11845,"close":198.23,"high":198.54,"low":193.84,"open":194.61,"volume":2666100},{"timestamp":1634736600,"date":"2021-10-20","index":11846,"close":199.38,"high":200.02,"low":197.05,"open":198.1,"volume":3043300},{"timestamp":1634823000,"date":"2021-10-21","index":11847,"close":201.29,"high":201.58,"low":199,"open":199.65,"volume":3276300},{"timestamp":1634909400,"date":"2021-10-22","index":11848,"close":199.07,"high":202.22,"low":198.14,"open":201.55,"volume":3649200},{"timestamp":1635168600,"date":"2021-10-25","index":11849,"close":200.2,"high":202.26,"low":199.06,"open":200,"volume":4254900}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":11850,"close":196.98,"high":200.4,"low":196.49,"open":200.08,"volume":5837500},{"timestamp":1635341400,"date":"2021-10-27","index":11851,"close":187.1,"high":188.52,"low":183.55,"open":185.64,"volume":10365500},{"timestamp":1635427800,"date":"2021-10-28","index":11852,"close":187.87,"high":189.6,"low":186.23,"open":187.77,"volume":5123000},{"timestamp":1635514200,"date":"2021-10-29","index":11853,"close":187.48,"high":188.36,"low":186.23,"open":186.39,"volume":4552200},{"timestamp":1635773400,"date":"2021-11-01","index":11854,"close":187.47,"high":188.57,"low":186.08,"open":186.73,"volume":4203900},{"timestamp":1635859800,"date":"2021-11-02","index":11855,"close":189.34,"high":189.37,"low":186.11,"open":186.15,"volume":4009600},{"timestamp":1635946200,"date":"2021-11-03","index":11856,"close":189.19,"high":190.11,"low":186.67,"open":188.68,"volume":3666900},{"timestamp":1636032600,"date":"2021-11-04","index":11857,"close":191.11,"high":191.22,"low":188.42,"open":189.5,"volume":4828000},{"timestamp":1636119000,"date":"2021-11-05","index":11858,"close":193.4,"high":195.43,"low":191.82,"open":193.65,"volume":4510500},{"timestamp":1636381800,"date":"2021-11-08","index":11859,"close":192.36,"high":195.38,"low":191.72,"open":194.04,"volume":5213900},{"timestamp":1636468200,"date":"2021-11-09","index":11860,"close":190.79,"high":193.95,"low":190.39,"open":192.63,"volume":4314700}]},{"date":"2021-07-21","estimated":1.83,"reported":2.05,"pre":[{"timestamp":1625578200,"date":"2021-07-06","index":11771,"close":191.2,"high":192.77,"low":189.55,"open":192.58,"volume":2619600},{"timestamp":1625664600,"date":"2021-07-07","index":11772,"close":189.78,"high":192.99,"low":188.98,"open":192.77,"volume":2749500},{"timestamp":1625751000,"date":"2021-07-08","index":11773,"close":188.24,"high":189.3,"low":185.37,"open":187.56,"volume":3146900},{"timestamp":1625837400,"date":"2021-07-09","index":11774,"close":190.27,"high":190.87,"low":187,"open":188.17,"volume":3109200},{"timestamp":1626096600,"date":"2021-07-12","index":11775,"close":191.92,"high":192.02,"low":190.09,"open":190.55,"volume":4069500},{"timestamp":1626183000,"date":"2021-07-13","index":11776,"close":191.2,"high":192.46,"low":190.72,"open":191.23,"volume":2695100},{"timestamp":1626269400,"date":"2021-07-14","index":11777,"close":191.28,"high":194.09,"low":190.73,"open":193,"volume":3590200},{"timestamp":1626355800,"date":"2021-07-15","index":11778,"close":188.26,"high":191.28,"low":187.4,"open":190.47,"volume":4259900},{"timestamp":1626442200,"date":"2021-07-16","index":11779,"close":186.12,"high":190.24,"low":185.73,"open":189.27,"volume":4337500},{"timestamp":1626701400,"date":"2021-07-19","index":11780,"close":186.24,"high":186.33,"low":183.37,"open":184.28,"volume":4181300},{"timestamp":1626787800,"date":"2021-07-20","index":11781,"close":187.77,"high":189.18,"low":185.76,"open":187.06,"volume":4287300}],"post":[{"timestamp":1626874200,"date":"2021-07-21","index":11782,"close":194.24,"high":194.25,"low":188.45,"open":188.45,"volume":6352800},{"timestamp":1626960600,"date":"2021-07-22","index":11783,"close":183.91,"high":187.66,"low":183.53,"open":185.74,"volume":12673900},{"timestamp":1627047000,"date":"2021-07-23","index":11784,"close":186.85,"high":186.93,"low":182.16,"open":184.19,"volume":5983000},{"timestamp":1627306200,"date":"2021-07-26","index":11785,"close":188.26,"high":188.99,"low":185.31,"open":185.36,"volume":4516600},{"timestamp":1627392600,"date":"2021-07-27","index":11786,"close":185.13,"high":187.84,"low":182.23,"open":187.52,"volume":4649900},{"timestamp":1627479000,"date":"2021-07-28","index":11787,"close":186.85,"high":187.5,"low":185.02,"open":186.32,"volume":2956700},{"timestamp":1627565400,"date":"2021-07-29","index":11788,"close":189.83,"high":190.46,"low":187.46,"open":187.84,"volume":3081800},{"timestamp":1627651800,"date":"2021-07-30","index":11789,"close":190.62,"high":190.95,"low":188.37,"open":188.5,"volume":2521600},{"timestamp":1627911000,"date":"2021-08-02","index":11790,"close":190.72,"high":193.6,"low":190.41,"open":192.4,"volume":2922600},{"timestamp":1627997400,"date":"2021-08-03","index":11791,"close":189.34,"high":191.45,"low":187.44,"open":190.93,"volume":3703400},{"timestamp":1628083800,"date":"2021-08-04","index":11792,"close":192.38,"high":193.37,"low":189.25,"open":189.89,"volume":3793600}]},{"date":"2021-04-27","estimated":1.58,"reported":1.85,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":11712,"close":192.43,"high":194.72,"low":191.34,"open":192.64,"volume":4504800},{"timestamp":1618320600,"date":"2021-04-13","index":11713,"close":191.24,"high":193,"low":189.76,"open":192.14,"volume":4009300},{"timestamp":1618407000,"date":"2021-04-14","index":11714,"close":190.33,"high":191.5,"low":189.01,"open":190.46,"volume":3555000},{"timestamp":1618493400,"date":"2021-04-15","index":11715,"close":193.17,"high":193.53,"low":190.82,"open":191.93,"volume":4471900},{"timestamp":1618579800,"date":"2021-04-16","index":11716,"close":191.93,"high":194.78,"low":191.64,"open":193.66,"volume":5792900},{"timestamp":1618839000,"date":"2021-04-19","index":11717,"close":187.06,"high":191.1,"low":186.72,"open":190.35,"volume":5334900},{"timestamp":1618925400,"date":"2021-04-20","index":11718,"close":185.27,"high":186.98,"low":184.28,"open":186.98,"volume":4258900},{"timestamp":1619011800,"date":"2021-04-21","index":11719,"close":188.9,"high":189.14,"low":184.96,"open":187.9,"volume":4796500},{"timestamp":1619098200,"date":"2021-04-22","index":11720,"close":185.8,"high":188.79,"low":184.77,"open":186.66,"volume":3853100},{"timestamp":1619184600,"date":"2021-04-23","index":11721,"close":188.82,"high":190.01,"low":186.51,"open":187.02,"volume":3512400},{"timestamp":1619443800,"date":"2021-04-26","index":11722,"close":191.36,"high":192.18,"low":187.89,"open":188.86,"volume":3842300}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":11723,"close":190.21,"high":192.51,"low":189.78,"open":191.06,"volume":3864100},{"timestamp":1619616600,"date":"2021-04-28","index":11724,"close":181.82,"high":184,"low":180,"open":181.64,"volume":9434200},{"timestamp":1619703000,"date":"2021-04-29","index":11725,"close":185.82,"high":186.05,"low":182.65,"open":183.63,"volume":4547300},{"timestamp":1619789400,"date":"2021-04-30","index":11726,"close":180.51,"high":182.9,"low":179.13,"open":182.18,"volume":6193600},{"timestamp":1620048600,"date":"2021-05-03","index":11727,"close":178.8,"high":181.8,"low":177.56,"open":181.49,"volume":5136100},{"timestamp":1620135000,"date":"2021-05-04","index":11728,"close":179.03,"high":179.25,"low":175.53,"open":178.26,"volume":5222300},{"timestamp":1620221400,"date":"2021-05-05","index":11729,"close":181.65,"high":183.18,"low":179.48,"open":181.01,"volume":5257100},{"timestamp":1620307800,"date":"2021-05-06","index":11730,"close":184.27,"high":184.84,"low":179.95,"open":181.93,"volume":4525800},{"timestamp":1620394200,"date":"2021-05-07","index":11731,"close":187.76,"high":188.1,"low":185.42,"open":186.7,"volume":4591400},{"timestamp":1620653400,"date":"2021-05-10","index":11732,"close":182.05,"high":187.29,"low":181.82,"open":187.29,"volume":4580400},{"timestamp":1620739800,"date":"2021-05-11","index":11733,"close":183.2,"high":183.53,"low":177.41,"open":178.41,"volume":4641300}]},{"date":"2021-01-26","estimated":1.34,"reported":1.64,"pre":[{"timestamp":1610116200,"date":"2021-01-08","index":11649,"close":171.16,"high":172.75,"low":168.86,"open":171.12,"volume":4556500},{"timestamp":1610375400,"date":"2021-01-11","index":11650,"close":171.31,"high":172.04,"low":169.14,"open":170.24,"volume":4553100},{"timestamp":1610461800,"date":"2021-01-12","index":11651,"close":172.3,"high":173.66,"low":170.97,"open":171.29,"volume":3406600},{"timestamp":1610548200,"date":"2021-01-13","index":11652,"close":171.41,"high":172.85,"low":170.87,"open":172.29,"volume":2953900},{"timestamp":1610634600,"date":"2021-01-14","index":11653,"close":171.71,"high":172.54,"low":170.35,"open":171.1,"volume":3416300},{"timestamp":1610721000,"date":"2021-01-15","index":11654,"close":169.19,"high":171.09,"low":167.57,"open":170.98,"volume":3734600},{"timestamp":1611066600,"date":"2021-01-19","index":11655,"close":174.19,"high":174.7,"low":171.19,"open":171.19,"volume":6277800},{"timestamp":1611153000,"date":"2021-01-20","index":11656,"close":173.33,"high":175.18,"low":172.79,"open":174.84,"volume":4329500},{"timestamp":1611239400,"date":"2021-01-21","index":11657,"close":175.1,"high":175.47,"low":172.11,"open":174.42,"volume":3583900},{"timestamp":1611325800,"date":"2021-01-22","index":11658,"close":172.81,"high":175.45,"low":172.75,"open":174.49,"volume":3736800},{"timestamp":1611585000,"date":"2021-01-25","index":11659,"close":172.92,"high":174.57,"low":170.68,"open":173.37,"volume":5401900}],"post":[{"timestamp":1611671400,"date":"2021-01-26","index":11660,"close":171.47,"high":174.28,"low":171.3,"open":172.07,"volume":5341900},{"timestamp":1611757800,"date":"2021-01-27","index":11661,"close":162.93,"high":167.62,"low":162.04,"open":166.45,"volume":10011200},{"timestamp":1611844200,"date":"2021-01-28","index":11662,"close":169.23,"high":171.1,"low":165.14,"open":167.88,"volume":6796600},{"timestamp":1611930600,"date":"2021-01-29","index":11663,"close":165.69,"high":168,"low":164.02,"open":166.65,"volume":5969800},{"timestamp":1612189800,"date":"2021-02-01","index":11664,"close":172.46,"high":173,"low":167.02,"open":167.36,"volume":5715600},{"timestamp":1612276200,"date":"2021-02-02","index":11665,"close":174.75,"high":175.7,"low":172.01,"open":173.05,"volume":4861200},{"timestamp":1612362600,"date":"2021-02-03","index":11666,"close":168.58,"high":175.26,"low":168.5,"open":174.78,"volume":5019200},{"timestamp":1612449000,"date":"2021-02-04","index":11667,"close":172,"high":172.12,"low":168.06,"open":169.96,"volume":3519800},{"timestamp":1612535400,"date":"2021-02-05","index":11668,"close":169.93,"high":173.18,"low":168.06,"open":172.8,"volume":4045000},{"timestamp":1612794600,"date":"2021-02-08","index":11669,"close":175.12,"high":175.39,"low":170.84,"open":171.34,"volume":4597600},{"timestamp":1612881000,"date":"2021-02-09","index":11670,"close":173.69,"high":175.22,"low":173.33,"open":174.5,"volume":2777700}]},{"date":"2020-10-20","estimated":1.28,"reported":1.45,"pre":[{"timestamp":1601904600,"date":"2020-10-05","index":11583,"close":144.08,"high":144.23,"low":141.57,"open":142.29,"volume":3052800},{"timestamp":1601991000,"date":"2020-10-06","index":11584,"close":143.85,"high":147.14,"low":142.97,"open":143.85,"volume":3418700},{"timestamp":1602077400,"date":"2020-10-07","index":11585,"close":146.75,"high":147.29,"low":144.81,"open":145.34,"volume":2845500},{"timestamp":1602163800,"date":"2020-10-08","index":11586,"close":148.06,"high":148.31,"low":146.56,"open":146.83,"volume":2323700},{"timestamp":1602250200,"date":"2020-10-09","index":11587,"close":150.91,"high":151.52,"low":148.85,"open":150.08,"volume":4209800},{"timestamp":1602509400,"date":"2020-10-12","index":11588,"close":154.9,"high":155.76,"low":151.83,"open":152.58,"volume":5147800},{"timestamp":1602595800,"date":"2020-10-13","index":11589,"close":154.49,"high":155.88,"low":153.68,"open":155.11,"volume":3524000},{"timestamp":1602682200,"date":"2020-10-14","index":11590,"close":152.77,"high":154.73,"low":152.18,"open":154.5,"volume":3267400},{"timestamp":1602768600,"date":"2020-10-15","index":11591,"close":152.55,"high":153.05,"low":150.86,"open":151.82,"volume":2936000},{"timestamp":1602855000,"date":"2020-10-16","index":11592,"close":153.12,"high":154.92,"low":152.73,"open":153.97,"volume":4599700},{"timestamp":1603114200,"date":"2020-10-19","index":11593,"close":150.76,"high":154.92,"low":150.26,"open":153.28,"volume":4225400}],"post":[{"timestamp":1603200600,"date":"2020-10-20","index":11594,"close":150.83,"high":152.24,"low":149.69,"open":151.79,"volume":3916100},{"timestamp":1603287000,"date":"2020-10-21","index":11595,"close":146.13,"high":149.46,"low":144.66,"open":149.1,"volume":6700600},{"timestamp":1603373400,"date":"2020-10-22","index":11596,"close":148.22,"high":148.88,"low":145.83,"open":146.82,"volume":3167200},{"timestamp":1603459800,"date":"2020-10-23","index":11597,"close":149.96,"high":150,"low":148.32,"open":148.42,"volume":3509100},{"timestamp":1603719000,"date":"2020-10-26","index":11598,"close":145.95,"high":148.5,"low":144.22,"open":148.2,"volume":4290700},{"timestamp":1603805400,"date":"2020-10-27","index":11599,"close":147.12,"high":148.33,"low":146.55,"open":147.63,"volume":4102400},{"timestamp":1603891800,"date":"2020-10-28","index":11600,"close":143,"high":145.86,"low":141.76,"open":144.7,"volume":7413600},{"timestamp":1603978200,"date":"2020-10-29","index":11601,"close":146.19,"high":147.31,"low":141.33,"open":141.69,"volume":5600400},{"timestamp":1604064600,"date":"2020-10-30","index":11602,"close":144.59,"high":145.95,"low":142.53,"open":145,"volume":5427000},{"timestamp":1604327400,"date":"2020-11-02","index":11603,"close":145.6,"high":146.9,"low":144.22,"open":146.46,"volume":3756600},{"timestamp":1604413800,"date":"2020-11-03","index":11604,"close":147.3,"high":148.59,"low":146.66,"open":146.86,"volume":3588600}]},{"date":"2020-07-21","estimated":0.88,"reported":1.48,"pre":[{"timestamp":1594042200,"date":"2020-07-06","index":11519,"close":129.53,"high":130.53,"low":126.2,"open":127.51,"volume":4957000},{"timestamp":1594128600,"date":"2020-07-07","index":11520,"close":128.6,"high":129.47,"low":128.25,"open":128.73,"volume":3778200},{"timestamp":1594215000,"date":"2020-07-08","index":11521,"close":129.26,"high":129.74,"low":127.69,"open":129.67,"volume":3584300},{"timestamp":1594301400,"date":"2020-07-09","index":11522,"close":130.43,"high":131.99,"low":126.9,"open":128.79,"volume":4977300},{"timestamp":1594387800,"date":"2020-07-10","index":11523,"close":130.53,"high":131.24,"low":128.96,"open":130.22,"volume":2659200},{"timestamp":1594647000,"date":"2020-07-13","index":11524,"close":128.82,"high":133.59,"low":128.49,"open":132,"volume":4861600},{"timestamp":1594733400,"date":"2020-07-14","index":11525,"close":131.89,"high":132.23,"low":126.71,"open":127.79,"volume":4247500},{"timestamp":1594819800,"date":"2020-07-15","index":11526,"close":132.15,"high":132.45,"low":130.09,"open":131.43,"volume":3625100},{"timestamp":1594906200,"date":"2020-07-16","index":11527,"close":132.18,"high":132.69,"low":130.51,"open":130.85,"volume":3337600},{"timestamp":1594992600,"date":"2020-07-17","index":11528,"close":133.89,"high":135,"low":132.25,"open":133.51,"volume":4666100},{"timestamp":1595251800,"date":"2020-07-20","index":11529,"close":136.58,"high":137,"low":133.19,"open":134.2,"volume":4623100}],"post":[{"timestamp":1595338200,"date":"2020-07-21","index":11530,"close":135.48,"high":137.65,"low":135.26,"open":137.09,"volume":7715800},{"timestamp":1595424600,"date":"2020-07-22","index":11531,"close":132.53,"high":135.18,"low":130.49,"open":134.6,"volume":10911900},{"timestamp":1595511000,"date":"2020-07-23","index":11532,"close":129.04,"high":133.15,"low":128.32,"open":133,"volume":7793500},{"timestamp":1595597400,"date":"2020-07-24","index":11533,"close":129.63,"high":131.97,"low":128.11,"open":129.75,"volume":5077100},{"timestamp":1595856600,"date":"2020-07-27","index":11534,"close":132.12,"high":132.33,"low":130.04,"open":130.35,"volume":3874500},{"timestamp":1595943000,"date":"2020-07-28","index":11535,"close":130.13,"high":131.81,"low":129.72,"open":130.9,"volume":3545300},{"timestamp":1596029400,"date":"2020-07-29","index":11536,"close":131.64,"high":132.3,"low":130.59,"open":130.93,"volume":2818300},{"timestamp":1596115800,"date":"2020-07-30","index":11537,"close":128.89,"high":129.87,"low":127.74,"open":128.45,"volume":4146900},{"timestamp":1596202200,"date":"2020-07-31","index":11538,"close":127.55,"high":128.6,"low":125.43,"open":128.35,"volume":8044000},{"timestamp":1596461400,"date":"2020-08-03","index":11539,"close":129.32,"high":129.5,"low":127.68,"open":128.15,"volume":4311800},{"timestamp":1596547800,"date":"2020-08-04","index":11540,"close":132.23,"high":132.33,"low":128.71,"open":129.04,"volume":5361500}]},{"date":"2020-04-21","estimated":1,"reported":1.24,"pre":[{"timestamp":1585920600,"date":"2020-04-03","index":11456,"close":99.98,"high":103.64,"low":98.85,"open":102.44,"volume":6587300},{"timestamp":1586179800,"date":"2020-04-06","index":11457,"close":108.96,"high":109.56,"low":103.51,"open":104.58,"volume":7189500},{"timestamp":1586266200,"date":"2020-04-07","index":11458,"close":106.26,"high":112.93,"low":105.83,"open":111.69,"volume":7762200},{"timestamp":1586352600,"date":"2020-04-08","index":11459,"close":110.17,"high":110.67,"low":106.22,"open":108.19,"volume":5426500},{"timestamp":1586439000,"date":"2020-04-09","index":11460,"close":107.69,"high":112.21,"low":107.08,"open":111,"volume":5902300},{"timestamp":1586784600,"date":"2020-04-13","index":11461,"close":107.67,"high":108.45,"low":105.3,"open":105.5,"volume":5209400},{"timestamp":1586871000,"date":"2020-04-14","index":11462,"close":110.95,"high":111.43,"low":108.97,"open":109.52,"volume":8142400},{"timestamp":1586957400,"date":"2020-04-15","index":11463,"close":107.98,"high":109.14,"low":106.76,"open":109.08,"volume":5381300},{"timestamp":1587043800,"date":"2020-04-16","index":11464,"close":111.39,"high":111.91,"low":107.81,"open":109.42,"volume":5777700},{"timestamp":1587130200,"date":"2020-04-17","index":11465,"close":113.55,"high":114.06,"low":110.73,"open":111.61,"volume":6100000},{"timestamp":1587389400,"date":"2020-04-20","index":11466,"close":111.53,"high":115.12,"low":111.3,"open":111.52,"volume":7957200}],"post":[{"timestamp":1587475800,"date":"2020-04-21","index":11467,"close":106.84,"high":110.75,"low":106.5,"open":110.2,"volume":8799800},{"timestamp":1587562200,"date":"2020-04-22","index":11468,"close":111.98,"high":112.46,"low":108.61,"open":109.68,"volume":10961000},{"timestamp":1587648600,"date":"2020-04-23","index":11469,"close":110.46,"high":113.9,"low":110.18,"open":111.74,"volume":5374000},{"timestamp":1587735000,"date":"2020-04-24","index":11470,"close":113.93,"high":114,"low":111.04,"open":111.35,"volume":5570200},{"timestamp":1587994200,"date":"2020-04-27","index":11471,"close":115.78,"high":116.24,"low":113.02,"open":114,"volume":4728000},{"timestamp":1588080600,"date":"2020-04-28","index":11472,"close":114.24,"high":119.81,"low":114.07,"open":118.12,"volume":5762300},{"timestamp":1588167000,"date":"2020-04-29","index":11473,"close":119.4,"high":119.68,"low":115.87,"open":115.93,"volume":4936900},{"timestamp":1588253400,"date":"2020-04-30","index":11474,"close":116.07,"high":117.99,"low":115.19,"open":117.54,"volume":5781000},{"timestamp":1588339800,"date":"2020-05-01","index":11475,"close":109.71,"high":113.25,"low":109.45,"open":112.38,"volume":5839800},{"timestamp":1588599000,"date":"2020-05-04","index":11476,"close":110.5,"high":110.66,"low":107.84,"open":108.92,"volume":4987000},{"timestamp":1588685400,"date":"2020-05-05","index":11477,"close":111.54,"high":113.19,"low":110.8,"open":111.5,"volume":5242400}]},{"date":"2020-01-22","estimated":1.02,"reported":1.12,"pre":[{"timestamp":1578321000,"date":"2020-01-06","index":11394,"close":126.96,"high":127.33,"low":125.9,"open":127.06,"volume":4345400},{"timestamp":1578407400,"date":"2020-01-07","index":11395,"close":129.41,"high":130.9,"low":128.42,"open":129.15,"volume":7184100},{"timestamp":1578493800,"date":"2020-01-08","index":11396,"close":129.76,"high":130.57,"low":129.06,"open":129.34,"volume":3546900},{"timestamp":1578580200,"date":"2020-01-09","index":11397,"close":131.33,"high":131.74,"low":130.24,"open":130.7,"volume":3526600},{"timestamp":1578666600,"date":"2020-01-10","index":11398,"close":130,"high":131.81,"low":129.82,"open":131.81,"volume":3234000},{"timestamp":1578925800,"date":"2020-01-13","index":11399,"close":129.95,"high":130.74,"low":129.77,"open":130.57,"volume":4313200},{"timestamp":1579012200,"date":"2020-01-14","index":11400,"close":130.67,"high":131.86,"low":129.83,"open":129.95,"volume":4626200},{"timestamp":1579098600,"date":"2020-01-15","index":11401,"close":129.17,"high":130.43,"low":128.86,"open":130.43,"volume":3392300},{"timestamp":1579185000,"date":"2020-01-16","index":11402,"close":130.16,"high":130.23,"low":129.35,"open":130,"volume":5475900},{"timestamp":1579271400,"date":"2020-01-17","index":11403,"close":131.7,"high":132.04,"low":130.44,"open":130.76,"volume":5487100},{"timestamp":1579617000,"date":"2020-01-21","index":11404,"close":130.86,"high":132.19,"low":130.58,"open":131.09,"volume":8631500}],"post":[{"timestamp":1579703400,"date":"2020-01-22","index":11405,"close":133.34,"high":135.7,"low":131.82,"open":132.02,"volume":8899700},{"timestamp":1579789800,"date":"2020-01-23","index":11406,"close":134.25,"high":134.41,"low":129.65,"open":131.42,"volume":8598700},{"timestamp":1579876200,"date":"2020-01-24","index":11407,"close":130.52,"high":135.44,"low":129.75,"open":134.8,"volume":5606800},{"timestamp":1580135400,"date":"2020-01-27","index":11408,"close":126.31,"high":129.25,"low":126.24,"open":128.65,"volume":5890900},{"timestamp":1580221800,"date":"2020-01-28","index":11409,"close":128.04,"high":128.31,"low":126.76,"open":127.15,"volume":4397500},{"timestamp":1580308200,"date":"2020-01-29","index":11410,"close":125.49,"high":128.51,"low":125.44,"open":127.55,"volume":4535000},{"timestamp":1580394600,"date":"2020-01-30","index":11411,"close":124.42,"high":124.67,"low":122.22,"open":123.22,"volume":5521300},{"timestamp":1580481000,"date":"2020-01-31","index":11412,"close":120.65,"high":123.64,"low":119.96,"open":123.36,"volume":5782500},{"timestamp":1580740200,"date":"2020-02-03","index":11413,"close":123.4,"high":123.68,"low":121.06,"open":121.06,"volume":5396400},{"timestamp":1580826600,"date":"2020-02-04","index":11414,"close":126.47,"high":127.32,"low":125.36,"open":126,"volume":4434700},{"timestamp":1580913000,"date":"2020-02-05","index":11415,"close":132.44,"high":132.91,"low":128.66,"open":128.66,"volume":7281800}]},{"date":"2019-10-22","estimated":1.42,"reported":1.49,"pre":[{"timestamp":1570455000,"date":"2019-10-07","index":11332,"close":128.85,"high":130.49,"low":128.74,"open":130.04,"volume":2426200},{"timestamp":1570541400,"date":"2019-10-08","index":11333,"close":124.98,"high":127.87,"low":123.63,"open":127.42,"volume":4769100},{"timestamp":1570627800,"date":"2019-10-09","index":11334,"close":127.44,"high":128.18,"low":126.32,"open":126.75,"volume":2884800},{"timestamp":1570714200,"date":"2019-10-10","index":11335,"close":127.73,"high":129.37,"low":127.1,"open":127.86,"volume":2679300},{"timestamp":1570800600,"date":"2019-10-11","index":11336,"close":130.09,"high":131.76,"low":129.56,"open":130.1,"volume":4717200},{"timestamp":1571059800,"date":"2019-10-14","index":11337,"close":129.75,"high":129.94,"low":129.07,"open":129.58,"volume":2292900},{"timestamp":1571146200,"date":"2019-10-15","index":11338,"close":131.69,"high":132.2,"low":129.79,"open":130.28,"volume":2955400},{"timestamp":1571232600,"date":"2019-10-16","index":11339,"close":129.5,"high":131.45,"low":129.19,"open":130.83,"volume":4537600},{"timestamp":1571319000,"date":"2019-10-17","index":11340,"close":130.13,"high":131.39,"low":128.81,"open":130.9,"volume":3003500},{"timestamp":1571405400,"date":"2019-10-18","index":11341,"close":129.46,"high":130.42,"low":128.55,"open":129.79,"volume":4126000},{"timestamp":1571664600,"date":"2019-10-21","index":11342,"close":130.93,"high":131.02,"low":129.65,"open":130.74,"volume":3355100}],"post":[{"timestamp":1571751000,"date":"2019-10-22","index":11343,"close":128.57,"high":131.1,"low":128.23,"open":130.27,"volume":5518900},{"timestamp":1571837400,"date":"2019-10-23","index":11344,"close":118.95,"high":121.62,"low":115.87,"open":116.8,"volume":18450000},{"timestamp":1571923800,"date":"2019-10-24","index":11345,"close":118.41,"high":120.29,"low":117.32,"open":118.81,"volume":6205400},{"timestamp":1572010200,"date":"2019-10-25","index":11346,"close":120.51,"high":120.69,"low":118.51,"open":118.51,"volume":4788200},{"timestamp":1572269400,"date":"2019-10-28","index":11347,"close":120,"high":122.1,"low":119.24,"open":121.06,"volume":6492900},{"timestamp":1572355800,"date":"2019-10-29","index":11348,"close":120.29,"high":120.92,"low":119.52,"open":120.52,"volume":4622200},{"timestamp":1572442200,"date":"2019-10-30","index":11349,"close":117.79,"high":120.07,"low":117.58,"open":119.73,"volume":5276200},{"timestamp":1572528600,"date":"2019-10-31","index":11350,"close":117.99,"high":118.31,"low":116.49,"open":117.65,"volume":4778400},{"timestamp":1572615000,"date":"2019-11-01","index":11351,"close":118.04,"high":119.59,"low":117.87,"open":119.19,"volume":4430100},{"timestamp":1572877800,"date":"2019-11-04","index":11352,"close":120.97,"high":121.41,"low":119.48,"open":119.92,"volume":5175400},{"timestamp":1572964200,"date":"2019-11-05","index":11353,"close":119.86,"high":121.73,"low":119.66,"open":121.1,"volume":3994500}]},{"date":"2019-07-23","estimated":1.22,"reported":1.36,"pre":[{"timestamp":1562592600,"date":"2019-07-08","index":11268,"close":114.93,"high":115.82,"low":114.68,"open":115.19,"volume":2974500},{"timestamp":1562679000,"date":"2019-07-09","index":11269,"close":115.78,"high":115.92,"low":114.39,"open":114.6,"volume":2754000},{"timestamp":1562765400,"date":"2019-07-10","index":11270,"close":116.64,"high":118.45,"low":116.19,"open":116.62,"volume":3531800},{"timestamp":1562851800,"date":"2019-07-11","index":11271,"close":116.72,"high":116.98,"low":115.89,"open":116.6,"volume":3044700},{"timestamp":1562938200,"date":"2019-07-12","index":11272,"close":118.32,"high":118.4,"low":116.66,"open":117.65,"volume":2292500},{"timestamp":1563197400,"date":"2019-07-15","index":11273,"close":119.84,"high":120,"low":118.49,"open":118.5,"volume":4020600},{"timestamp":1563283800,"date":"2019-07-16","index":11274,"close":118.68,"high":119.05,"low":117.54,"open":118.5,"volume":4588800},{"timestamp":1563370200,"date":"2019-07-17","index":11275,"close":117.18,"high":118.49,"low":116.76,"open":118.44,"volume":4027700},{"timestamp":1563456600,"date":"2019-07-18","index":11276,"close":118.57,"high":118.72,"low":117.01,"open":117.49,"volume":2913000},{"timestamp":1563543000,"date":"2019-07-19","index":11277,"close":117.26,"high":119,"low":117.04,"open":118.75,"volume":5596300},{"timestamp":1563802200,"date":"2019-07-22","index":11278,"close":118.18,"high":118.49,"low":117.57,"open":117.98,"volume":3862700}],"post":[{"timestamp":1563888600,"date":"2019-07-23","index":11279,"close":120.07,"high":120.35,"low":118.55,"open":119.2,"volume":7146900},{"timestamp":1563975000,"date":"2019-07-24","index":11280,"close":129,"high":129.8,"low":125.96,"open":126.5,"volume":16553300},{"timestamp":1564061400,"date":"2019-07-25","index":11281,"close":127.35,"high":128.8,"low":126.57,"open":128.59,"volume":8504500},{"timestamp":1564147800,"date":"2019-07-26","index":11282,"close":128.16,"high":128.93,"low":127.31,"open":127.82,"volume":5282300},{"timestamp":1564407000,"date":"2019-07-29","index":11283,"close":129.97,"high":130.37,"low":127.93,"open":128.2,"volume":6070100},{"timestamp":1564493400,"date":"2019-07-30","index":11284,"close":128.54,"high":128.97,"low":127.49,"open":128.19,"volume":3487300},{"timestamp":1564579800,"date":"2019-07-31","index":11285,"close":125.01,"high":128.57,"low":123.04,"open":127.82,"volume":6601600},{"timestamp":1564666200,"date":"2019-08-01","index":11286,"close":123.45,"high":128.73,"low":123.23,"open":125.6,"volume":7979300},{"timestamp":1564752600,"date":"2019-08-02","index":11287,"close":121.82,"high":124.35,"low":121.07,"open":123.19,"volume":7368400},{"timestamp":1565011800,"date":"2019-08-05","index":11288,"close":116.93,"high":119.29,"low":116.22,"open":119.22,"volume":8689800},{"timestamp":1565098200,"date":"2019-08-06","index":11289,"close":119,"high":119.35,"low":117.03,"open":118.36,"volume":4783900}]},{"date":"2019-04-23","estimated":1.13,"reported":1.22,"pre":[{"timestamp":1554471000,"date":"2019-04-05","index":11205,"close":113.63,"high":114.12,"low":113.31,"open":113.81,"volume":3318300},{"timestamp":1554730200,"date":"2019-04-08","index":11206,"close":115.22,"high":115.42,"low":113.32,"open":113.8,"volume":4580800},{"timestamp":1554816600,"date":"2019-04-09","index":11207,"close":113.94,"high":114.67,"low":113.25,"open":114.55,"volume":4648200},{"timestamp":1554903000,"date":"2019-04-10","index":11208,"close":114.92,"high":115.19,"low":113.54,"open":113.88,"volume":3013300},{"timestamp":1554989400,"date":"2019-04-11","index":11209,"close":114.88,"high":115.43,"low":114.13,"open":115.06,"volume":2799300},{"timestamp":1555075800,"date":"2019-04-12","index":11210,"close":116.76,"high":117.03,"low":115.78,"open":115.78,"volume":4881100},{"timestamp":1555335000,"date":"2019-04-15","index":11211,"close":115.09,"high":117.37,"low":114.02,"open":116.61,"volume":4265100},{"timestamp":1555421400,"date":"2019-04-16","index":11212,"close":116.37,"high":116.85,"low":115.63,"open":115.84,"volume":4133700},{"timestamp":1555507800,"date":"2019-04-17","index":11213,"close":115.6,"high":117.85,"low":114.91,"open":116.97,"volume":6227500},{"timestamp":1555594200,"date":"2019-04-18","index":11214,"close":115.51,"high":116.18,"low":115.13,"open":116.18,"volume":4195800},{"timestamp":1555939800,"date":"2019-04-22","index":11215,"close":114.95,"high":115.15,"low":113.65,"open":114.53,"volume":3691200}],"post":[{"timestamp":1556026200,"date":"2019-04-23","index":11216,"close":116.38,"high":116.53,"low":114.52,"open":115.4,"volume":7547400},{"timestamp":1556112600,"date":"2019-04-24","index":11217,"close":118.43,"high":119.32,"low":114.85,"open":115,"volume":14483900},{"timestamp":1556199000,"date":"2019-04-25","index":11218,"close":117.17,"high":118.42,"low":115.65,"open":117.84,"volume":5315400},{"timestamp":1556285400,"date":"2019-04-26","index":11219,"close":117.21,"high":117.25,"low":115.31,"open":116,"volume":3582600},{"timestamp":1556544600,"date":"2019-04-29","index":11220,"close":116.7,"high":117.34,"low":116,"open":116.73,"volume":3407600},{"timestamp":1556631000,"date":"2019-04-30","index":11221,"close":117.83,"high":118.37,"low":116.66,"open":116.88,"volume":4533200},{"timestamp":1556717400,"date":"2019-05-01","index":11222,"close":116.29,"high":118.92,"low":116.2,"open":118.06,"volume":3335800},{"timestamp":1556803800,"date":"2019-05-02","index":11223,"close":117.46,"high":118.57,"low":116.28,"open":116.4,"volume":4532200},{"timestamp":1556890200,"date":"2019-05-03","index":11224,"close":117.47,"high":117.97,"low":116.11,"open":117.46,"volume":3689000},{"timestamp":1557149400,"date":"2019-05-06","index":11225,"close":115.86,"high":116,"low":113.5,"open":114.12,"volume":3974300},{"timestamp":1557235800,"date":"2019-05-07","index":11226,"close":113.93,"high":114.43,"low":112.25,"open":114,"volume":5928100}]},{"date":"2019-01-23","estimated":1.24,"reported":1.27,"pre":[{"timestamp":1546871400,"date":"2019-01-07","index":11143,"close":94.5,"high":95.22,"low":92.36,"open":92.8,"volume":5023900},{"timestamp":1546957800,"date":"2019-01-08","index":11144,"close":94.38,"high":95.64,"low":93.03,"open":95.26,"volume":5863500},{"timestamp":1547044200,"date":"2019-01-09","index":11145,"close":96.24,"high":96.49,"low":94.72,"open":95.05,"volume":6909400},{"timestamp":1547130600,"date":"2019-01-10","index":11146,"close":97.72,"high":97.94,"low":95.47,"open":95.76,"volume":6748500},{"timestamp":1547217000,"date":"2019-01-11","index":11147,"close":98.59,"high":99.07,"low":96.81,"open":97.03,"volume":4738800},{"timestamp":1547476200,"date":"2019-01-14","index":11148,"close":96.33,"high":97.82,"low":95.99,"open":97.31,"volume":5060100},{"timestamp":1547562600,"date":"2019-01-15","index":11149,"close":97.63,"high":98.04,"low":96.64,"open":96.99,"volume":4690800},{"timestamp":1547649000,"date":"2019-01-16","index":11150,"close":97.17,"high":98.11,"low":97.03,"open":97.68,"volume":4559500},{"timestamp":1547735400,"date":"2019-01-17","index":11151,"close":97.54,"high":98.44,"low":95.85,"open":96.12,"volume":6872300},{"timestamp":1547821800,"date":"2019-01-18","index":11152,"close":99.42,"high":99.98,"low":97.94,"open":98.44,"volume":6677500},{"timestamp":1548167400,"date":"2019-01-22","index":11153,"close":96.62,"high":98.43,"low":95.82,"open":98.43,"volume":11068600}],"post":[{"timestamp":1548253800,"date":"2019-01-23","index":11154,"close":95.49,"high":97.37,"low":94.81,"open":96.87,"volume":10298700},{"timestamp":1548340200,"date":"2019-01-24","index":11155,"close":102.09,"high":102.51,"low":97.8,"open":97.96,"volume":14260300},{"timestamp":1548426600,"date":"2019-01-25","index":11156,"close":104.41,"high":104.87,"low":102.72,"open":102.82,"volume":11041700},{"timestamp":1548685800,"date":"2019-01-28","index":11157,"close":102.68,"high":104.13,"low":101.76,"open":101.88,"volume":7292700},{"timestamp":1548772200,"date":"2019-01-29","index":11158,"close":101.35,"high":103.47,"low":101.31,"open":102.86,"volume":6153100},{"timestamp":1548858600,"date":"2019-01-30","index":11159,"close":102.14,"high":102.63,"low":100.18,"open":101.68,"volume":6430200},{"timestamp":1548945000,"date":"2019-01-31","index":11160,"close":100.68,"high":101.79,"low":100.17,"open":101.02,"volume":8272300},{"timestamp":1549031400,"date":"2019-02-01","index":11161,"close":101.99,"high":102.06,"low":100.26,"open":100.55,"volume":5615000},{"timestamp":1549290600,"date":"2019-02-04","index":11162,"close":101.8,"high":102.34,"low":101.07,"open":101.98,"volume":5761200},{"timestamp":1549377000,"date":"2019-02-05","index":11163,"close":102.32,"high":102.4,"low":100.98,"open":102.21,"volume":6372200},{"timestamp":1549463400,"date":"2019-02-06","index":11164,"close":106.48,"high":106.89,"low":104.05,"open":104.26,"volume":9907800}]},{"date":"2018-10-23","estimated":1.53,"reported":1.58,"pre":[{"timestamp":1539005400,"date":"2018-10-08","index":11082,"close":101.93,"high":103.11,"low":101.17,"open":102.22,"volume":7458500},{"timestamp":1539091800,"date":"2018-10-09","index":11083,"close":102.87,"high":103.15,"low":101.55,"open":101.93,"volume":6041500},{"timestamp":1539178200,"date":"2018-10-10","index":11084,"close":99.24,"high":101.64,"low":98.81,"open":100.56,"volume":11243700},{"timestamp":1539264600,"date":"2018-10-11","index":11085,"close":99.53,"high":102.01,"low":99.01,"open":100.5,"volume":10100300},{"timestamp":1539351000,"date":"2018-10-12","index":11086,"close":101.09,"high":102.45,"low":99.63,"open":102.45,"volume":6889100},{"timestamp":1539610200,"date":"2018-10-15","index":11087,"close":99.43,"high":100.49,"low":98.63,"open":99.7,"volume":6637400},{"timestamp":1539696600,"date":"2018-10-16","index":11088,"close":102.15,"high":102.36,"low":99.69,"open":100.32,"volume":5894100},{"timestamp":1539783000,"date":"2018-10-17","index":11089,"close":101.54,"high":103.17,"low":100.98,"open":102.9,"volume":5061400},{"timestamp":1539869400,"date":"2018-10-18","index":11090,"close":99.54,"high":101.5,"low":98.75,"open":101.5,"volume":9668300},{"timestamp":1539955800,"date":"2018-10-19","index":11091,"close":98.26,"high":100.42,"low":97.3,"open":99.15,"volume":10492500},{"timestamp":1540215000,"date":"2018-10-22","index":11092,"close":99.72,"high":100.47,"low":98.41,"open":98.65,"volume":6881500}],"post":[{"timestamp":1540301400,"date":"2018-10-23","index":11093,"close":100.25,"high":100.47,"low":95.21,"open":97.18,"volume":13925900},{"timestamp":1540387800,"date":"2018-10-24","index":11094,"close":92.01,"high":96.98,"low":91.5,"open":93.25,"volume":25121700},{"timestamp":1540474200,"date":"2018-10-25","index":11095,"close":91.77,"high":93.48,"low":90.8,"open":92.26,"volume":21038900},{"timestamp":1540560600,"date":"2018-10-26","index":11096,"close":90.56,"high":92.07,"low":87.9,"open":89.69,"volume":15855200},{"timestamp":1540819800,"date":"2018-10-29","index":11097,"close":90.18,"high":93.51,"low":88.52,"open":93.08,"volume":9869400},{"timestamp":1540906200,"date":"2018-10-30","index":11098,"close":92.99,"high":93.14,"low":89.72,"open":90.09,"volume":8734300},{"timestamp":1540992600,"date":"2018-10-31","index":11099,"close":92.83,"high":94.43,"low":92.76,"open":94,"volume":10301100},{"timestamp":1541079000,"date":"2018-11-01","index":11100,"close":97.6,"high":97.99,"low":93,"open":93.38,"volume":10972500},{"timestamp":1541165400,"date":"2018-11-02","index":11101,"close":95.06,"high":97.9,"low":93.85,"open":97.76,"volume":10088000},{"timestamp":1541428200,"date":"2018-11-05","index":11102,"close":95.66,"high":96.02,"low":94.25,"open":94.91,"volume":6189400},{"timestamp":1541514600,"date":"2018-11-06","index":11103,"close":97.14,"high":97.24,"low":95,"open":95.47,"volume":5413100}]},{"date":"2018-07-24","estimated":1.32,"reported":1.4,"pre":[{"timestamp":1531143000,"date":"2018-07-09","index":11018,"close":112.09,"high":113.5,"low":110.84,"open":113.4,"volume":3658000},{"timestamp":1531229400,"date":"2018-07-10","index":11019,"close":113.73,"high":114.05,"low":112.38,"open":112.63,"volume":4512800},{"timestamp":1531315800,"date":"2018-07-11","index":11020,"close":111.76,"high":113.79,"low":111.52,"open":113.29,"volume":5000200},{"timestamp":1531402200,"date":"2018-07-12","index":11021,"close":115.84,"high":116.69,"low":113.06,"open":113.24,"volume":5818700},{"timestamp":1531488600,"date":"2018-07-13","index":11022,"close":115.14,"high":115.98,"low":114.83,"open":115.53,"volume":2715800},{"timestamp":1531747800,"date":"2018-07-16","index":11023,"close":114.56,"high":115.49,"low":114.42,"open":114.91,"volume":3013700},{"timestamp":1531834200,"date":"2018-07-17","index":11024,"close":115.8,"high":115.86,"low":113.2,"open":113.67,"volume":3915100},{"timestamp":1531920600,"date":"2018-07-18","index":11025,"close":115.68,"high":116.95,"low":114.14,"open":115.5,"volume":5491900},{"timestamp":1532007000,"date":"2018-07-19","index":11026,"close":114.59,"high":115.66,"low":114.23,"open":115.53,"volume":5013900},{"timestamp":1532093400,"date":"2018-07-20","index":11027,"close":115,"high":115.73,"low":114.24,"open":114.97,"volume":4358000},{"timestamp":1532352600,"date":"2018-07-23","index":11028,"close":114.67,"high":114.83,"low":113.04,"open":114.35,"volume":3052800}],"post":[{"timestamp":1532439000,"date":"2018-07-24","index":11029,"close":113.8,"high":116.46,"low":113.35,"open":115.06,"volume":4286700},{"timestamp":1532525400,"date":"2018-07-25","index":11030,"close":113.22,"high":114.39,"low":110.03,"open":113.4,"volume":8218400},{"timestamp":1532611800,"date":"2018-07-26","index":11031,"close":113.3,"high":114.46,"low":112.94,"open":113.95,"volume":5520400},{"timestamp":1532698200,"date":"2018-07-27","index":11032,"close":112.6,"high":114.29,"low":112.02,"open":113.3,"volume":4343900},{"timestamp":1532957400,"date":"2018-07-30","index":11033,"close":110.91,"high":112.37,"low":110.7,"open":111.99,"volume":4422500},{"timestamp":1533043800,"date":"2018-07-31","index":11034,"close":111.32,"high":112.59,"low":110.92,"open":111.99,"volume":5206300},{"timestamp":1533130200,"date":"2018-08-01","index":11035,"close":111,"high":111.98,"low":110.33,"open":111.16,"volume":5303000},{"timestamp":1533216600,"date":"2018-08-02","index":11036,"close":112.21,"high":113,"low":110,"open":110.15,"volume":4516700},{"timestamp":1533303000,"date":"2018-08-03","index":11037,"close":112.84,"high":112.98,"low":111.93,"open":112.33,"volume":3337900},{"timestamp":1533562200,"date":"2018-08-06","index":11038,"close":113.11,"high":113.52,"low":112.12,"open":112.28,"volume":2970800},{"timestamp":1533648600,"date":"2018-08-07","index":11039,"close":115.76,"high":115.81,"low":113.34,"open":113.77,"volume":5234500}]},{"date":"2018-04-24","estimated":1.11,"reported":1.35,"pre":[{"timestamp":1523280600,"date":"2018-04-09","index":10955,"close":99.81,"high":102.89,"low":99.6,"open":100.04,"volume":5840900},{"timestamp":1523367000,"date":"2018-04-10","index":10956,"close":102.36,"high":103.07,"low":100.63,"open":101.67,"volume":6011500},{"timestamp":1523453400,"date":"2018-04-11","index":10957,"close":102.34,"high":103.09,"low":101.03,"open":101.41,"volume":3830000},{"timestamp":1523539800,"date":"2018-04-12","index":10958,"close":104.24,"high":104.5,"low":102.93,"open":103.05,"volume":4578300},{"timestamp":1523626200,"date":"2018-04-13","index":10959,"close":102.16,"high":105,"low":101.9,"open":104.95,"volume":3518900},{"timestamp":1523885400,"date":"2018-04-16","index":10960,"close":103.5,"high":104.19,"low":102.62,"open":103.07,"volume":2831500},{"timestamp":1523971800,"date":"2018-04-17","index":10961,"close":105.39,"high":105.7,"low":103.69,"open":104.09,"volume":4001100},{"timestamp":1524058200,"date":"2018-04-18","index":10962,"close":105.35,"high":105.9,"low":104.08,"open":105.07,"volume":3554700},{"timestamp":1524144600,"date":"2018-04-19","index":10963,"close":101.29,"high":103.84,"low":99.91,"open":103.74,"volume":8624900},{"timestamp":1524231000,"date":"2018-04-20","index":10964,"close":99.96,"high":101.63,"low":98.87,"open":100.96,"volume":7858000},{"timestamp":1524490200,"date":"2018-04-23","index":10965,"close":98.09,"high":100.59,"low":98.02,"open":100.59,"volume":5934200}],"post":[{"timestamp":1524576600,"date":"2018-04-24","index":10966,"close":98.42,"high":101.22,"low":97.39,"open":99.76,"volume":8420300},{"timestamp":1524663000,"date":"2018-04-25","index":10967,"close":103,"high":104.25,"low":99.76,"open":101.46,"volume":12696000},{"timestamp":1524749400,"date":"2018-04-26","index":10968,"close":102.72,"high":104.32,"low":102.2,"open":104.02,"volume":6672900},{"timestamp":1524835800,"date":"2018-04-27","index":10969,"close":102.51,"high":103.39,"low":100.87,"open":103.17,"volume":5114700},{"timestamp":1525095000,"date":"2018-04-30","index":10970,"close":101.43,"high":104.23,"low":101.33,"open":102.93,"volume":5592700},{"timestamp":1525181400,"date":"2018-05-01","index":10971,"close":103.4,"high":103.47,"low":100.7,"open":101.1,"volume":4234700},{"timestamp":1525267800,"date":"2018-05-02","index":10972,"close":102.96,"high":104.22,"low":101.87,"open":103.28,"volume":5345000},{"timestamp":1525354200,"date":"2018-05-03","index":10973,"close":103.6,"high":104.3,"low":100.35,"open":101.7,"volume":4788900},{"timestamp":1525440600,"date":"2018-05-04","index":10974,"close":104.69,"high":104.75,"low":101.86,"open":102.5,"volume":6168000},{"timestamp":1525699800,"date":"2018-05-07","index":10975,"close":104.51,"high":105.17,"low":103.97,"open":104.99,"volume":4113800},{"timestamp":1525786200,"date":"2018-05-08","index":10976,"close":105.46,"high":108,"low":104.06,"open":104.55,"volume":5496500}]},{"date":"2018-01-23","estimated":1.09,"reported":1.09,"pre":[{"timestamp":1515162600,"date":"2018-01-05","index":10892,"close":109.12,"high":109.23,"low":108.29,"open":108.7,"volume":5254900},{"timestamp":1515421800,"date":"2018-01-08","index":10893,"close":109.64,"high":110.37,"low":108.41,"open":108.55,"volume":4549400},{"timestamp":1515508200,"date":"2018-01-09","index":10894,"close":110.39,"high":110.98,"low":109.08,"open":109.62,"volume":4747800},{"timestamp":1515594600,"date":"2018-01-10","index":10895,"close":109.7,"high":109.99,"low":108.21,"open":109.85,"volume":5737400},{"timestamp":1515681000,"date":"2018-01-11","index":10896,"close":110.67,"high":110.76,"low":109.43,"open":110.05,"volume":3903700},{"timestamp":1515767400,"date":"2018-01-12","index":10897,"close":112.72,"high":113,"low":110.58,"open":110.74,"volume":4577800},{"timestamp":1516113000,"date":"2018-01-16","index":10898,"close":112.92,"high":113.91,"low":111.94,"open":113.55,"volume":9251500},{"timestamp":1516199400,"date":"2018-01-17","index":10899,"close":119.16,"high":119.43,"low":113.51,"open":113.95,"volume":6916700},{"timestamp":1516285800,"date":"2018-01-18","index":10900,"close":116.41,"high":119.98,"low":116,"open":119,"volume":7970300},{"timestamp":1516372200,"date":"2018-01-19","index":10901,"close":116.83,"high":117.56,"low":115.71,"open":117.01,"volume":6367300},{"timestamp":1516631400,"date":"2018-01-22","index":10902,"close":119.44,"high":119.48,"low":117.46,"open":117.92,"volume":7217400}],"post":[{"timestamp":1516717800,"date":"2018-01-23","index":10903,"close":119.89,"high":120.75,"low":118.9,"open":120.02,"volume":8087100},{"timestamp":1516804200,"date":"2018-01-24","index":10904,"close":109.7,"high":114,"low":108.68,"open":111.14,"volume":19223900},{"timestamp":1516890600,"date":"2018-01-25","index":10905,"close":110.15,"high":111.71,"low":109.08,"open":110.86,"volume":8564800},{"timestamp":1516977000,"date":"2018-01-26","index":10906,"close":113.69,"high":114,"low":109.54,"open":110.93,"volume":7801600},{"timestamp":1517236200,"date":"2018-01-29","index":10907,"close":112.65,"high":113.4,"low":111.25,"open":112.47,"volume":6389300},{"timestamp":1517322600,"date":"2018-01-30","index":10908,"close":109.89,"high":111.47,"low":109.3,"open":111.2,"volume":6492900},{"timestamp":1517409000,"date":"2018-01-31","index":10909,"close":109.67,"high":110.99,"low":108.3,"open":110.98,"volume":7362500},{"timestamp":1517495400,"date":"2018-02-01","index":10910,"close":110.08,"high":110.75,"low":108.57,"open":108.75,"volume":5828200},{"timestamp":1517581800,"date":"2018-02-02","index":10911,"close":107.66,"high":110.23,"low":107.52,"open":109.02,"volume":7474400},{"timestamp":1517841000,"date":"2018-02-05","index":10912,"close":104.21,"high":109.12,"low":103.38,"open":107.02,"volume":8460400},{"timestamp":1517927400,"date":"2018-02-06","index":10913,"close":105.87,"high":106.66,"low":102.25,"open":102.62,"volume":9266900}]},{"date":"2017-10-24","estimated":1.12,"reported":1.26,"pre":[{"timestamp":1507555800,"date":"2017-10-09","index":10831,"close":91.58,"high":91.86,"low":91.31,"open":91.61,"volume":1749800},{"timestamp":1507642200,"date":"2017-10-10","index":10832,"close":92.38,"high":92.41,"low":91.47,"open":91.97,"volume":2810500},{"timestamp":1507728600,"date":"2017-10-11","index":10833,"close":92.87,"high":92.92,"low":91.72,"open":91.99,"volume":3161900},{"timestamp":1507815000,"date":"2017-10-12","index":10834,"close":92.62,"high":93.31,"low":92.59,"open":92.88,"volume":3537900},{"timestamp":1507901400,"date":"2017-10-13","index":10835,"close":93.59,"high":93.73,"low":92.8,"open":93.09,"volume":2674800},{"timestamp":1508160600,"date":"2017-10-16","index":10836,"close":94.23,"high":94.41,"low":93.67,"open":94.21,"volume":3111900},{"timestamp":1508247000,"date":"2017-10-17","index":10837,"close":94.27,"high":94.31,"low":93.54,"open":94.17,"volume":3248500},{"timestamp":1508333400,"date":"2017-10-18","index":10838,"close":93.43,"high":94.29,"low":93.2,"open":94.26,"volume":3532400},{"timestamp":1508419800,"date":"2017-10-19","index":10839,"close":93.45,"high":93.64,"low":92.57,"open":92.97,"volume":4164600},{"timestamp":1508506200,"date":"2017-10-20","index":10840,"close":95.18,"high":95.4,"low":94,"open":94.05,"volume":5272400},{"timestamp":1508765400,"date":"2017-10-23","index":10841,"close":96.21,"high":96.74,"low":95.44,"open":96,"volume":7292200}],"post":[{"timestamp":1508851800,"date":"2017-10-24","index":10842,"close":96.44,"high":96.62,"low":95.46,"open":96.3,"volume":8061100},{"timestamp":1508938200,"date":"2017-10-25","index":10843,"close":95.82,"high":96.7,"low":94.16,"open":95,"volume":6967100},{"timestamp":1509024600,"date":"2017-10-26","index":10844,"close":96.15,"high":96.94,"low":95.84,"open":96.44,"volume":5556900},{"timestamp":1509111000,"date":"2017-10-27","index":10845,"close":97.5,"high":97.56,"low":95.71,"open":95.94,"volume":5725300},{"timestamp":1509370200,"date":"2017-10-30","index":10846,"close":96.06,"high":97.13,"low":95.92,"open":96.68,"volume":4922400},{"timestamp":1509456600,"date":"2017-10-31","index":10847,"close":96.69,"high":97.04,"low":96.18,"open":96.28,"volume":3770600},{"timestamp":1509543000,"date":"2017-11-01","index":10848,"close":96.35,"high":97.25,"low":95.77,"open":96.97,"volume":3873800},{"timestamp":1509629400,"date":"2017-11-02","index":10849,"close":96.79,"high":96.88,"low":95.6,"open":96.25,"volume":3292200},{"timestamp":1509715800,"date":"2017-11-03","index":10850,"close":97.98,"high":98,"low":96.34,"open":97,"volume":3346700},{"timestamp":1509978600,"date":"2017-11-06","index":10851,"close":98.54,"high":98.67,"low":97.67,"open":97.82,"volume":4391700},{"timestamp":1510065000,"date":"2017-11-07","index":10852,"close":98.4,"high":99.05,"low":98.28,"open":98.55,"volume":4314600}]},{"date":"2017-07-25","estimated":0.96,"reported":1.03,"pre":[{"timestamp":1499693400,"date":"2017-07-10","index":10767,"close":78.78,"high":79.09,"low":77.93,"open":78.43,"volume":3611500},{"timestamp":1499779800,"date":"2017-07-11","index":10768,"close":79.04,"high":79.15,"low":78.28,"open":78.78,"volume":2729200},{"timestamp":1499866200,"date":"2017-07-12","index":10769,"close":80.52,"high":80.54,"low":79.46,"open":79.46,"volume":3891700},{"timestamp":1499952600,"date":"2017-07-13","index":10770,"close":80.54,"high":80.98,"low":80.27,"open":80.41,"volume":3372800},{"timestamp":1500039000,"date":"2017-07-14","index":10771,"close":82,"high":82.11,"low":80.85,"open":80.95,"volume":3654700},{"timestamp":1500298200,"date":"2017-07-17","index":10772,"close":81.66,"high":82,"low":81.48,"open":81.82,"volume":2972700},{"timestamp":1500384600,"date":"2017-07-18","index":10773,"close":82.16,"high":82.21,"low":81.15,"open":81.5,"volume":2773500},{"timestamp":1500471000,"date":"2017-07-19","index":10774,"close":82.16,"high":82.7,"low":81.86,"open":82.49,"volume":3133500},{"timestamp":1500557400,"date":"2017-07-20","index":10775,"close":82.69,"high":82.81,"low":81.86,"open":82.2,"volume":3766700},{"timestamp":1500643800,"date":"2017-07-21","index":10776,"close":81.7,"high":82,"low":81,"open":81.46,"volume":4597600},{"timestamp":1500903000,"date":"2017-07-24","index":10777,"close":80.92,"high":81.87,"low":80.6,"open":81.86,"volume":4350900}],"post":[{"timestamp":1500989400,"date":"2017-07-25","index":10778,"close":81.39,"high":81.93,"low":80.58,"open":81.05,"volume":6439700},{"timestamp":1501075800,"date":"2017-07-26","index":10779,"close":82.53,"high":84.24,"low":81.96,"open":83,"volume":6983000},{"timestamp":1501162200,"date":"2017-07-27","index":10780,"close":80.97,"high":82.53,"low":80.09,"open":82.13,"volume":7152200},{"timestamp":1501248600,"date":"2017-07-28","index":10781,"close":80.71,"high":81.04,"low":80.05,"open":80.42,"volume":5228000},{"timestamp":1501507800,"date":"2017-07-31","index":10782,"close":81.38,"high":81.66,"low":80.78,"open":80.83,"volume":5954600},{"timestamp":1501594200,"date":"2017-08-01","index":10783,"close":81.71,"high":81.84,"low":81.02,"open":81.6,"volume":3366100},{"timestamp":1501680600,"date":"2017-08-02","index":10784,"close":81.31,"high":82.01,"low":80.64,"open":82.01,"volume":3179800},{"timestamp":1501767000,"date":"2017-08-03","index":10785,"close":81.36,"high":81.73,"low":80.97,"open":81.3,"volume":2748500},{"timestamp":1501853400,"date":"2017-08-04","index":10786,"close":81.43,"high":81.96,"low":81.25,"open":81.63,"volume":2325200},{"timestamp":1502112600,"date":"2017-08-07","index":10787,"close":82.17,"high":82.2,"low":81.44,"open":81.44,"volume":2827700},{"timestamp":1502199000,"date":"2017-08-08","index":10788,"close":82.45,"high":83.69,"low":81.89,"open":81.99,"volume":7184600}]},{"date":"2017-04-25","estimated":0.83,"reported":0.85,"pre":[{"timestamp":1491571800,"date":"2017-04-07","index":10704,"close":80.53,"high":80.92,"low":80.08,"open":80.3,"volume":2686800},{"timestamp":1491831000,"date":"2017-04-10","index":10705,"close":80.13,"high":80.76,"low":79.92,"open":80.42,"volume":3314700},{"timestamp":1491917400,"date":"2017-04-11","index":10706,"close":79.41,"high":79.88,"low":78.2,"open":79.88,"volume":5321300},{"timestamp":1492003800,"date":"2017-04-12","index":10707,"close":78.48,"high":79.68,"low":78.2,"open":79.48,"volume":6335000},{"timestamp":1492090200,"date":"2017-04-13","index":10708,"close":77.84,"high":79.33,"low":77.83,"open":78.47,"volume":4658300},{"timestamp":1492435800,"date":"2017-04-17","index":10709,"close":78.72,"high":78.75,"low":78.12,"open":78.3,"volume":4462400},{"timestamp":1492522200,"date":"2017-04-18","index":10710,"close":79.61,"high":79.84,"low":78.35,"open":78.51,"volume":4528900},{"timestamp":1492608600,"date":"2017-04-19","index":10711,"close":79.37,"high":80.66,"low":79.28,"open":79.96,"volume":4673700},{"timestamp":1492695000,"date":"2017-04-20","index":10712,"close":80.76,"high":80.89,"low":79.51,"open":79.72,"volume":3586300},{"timestamp":1492781400,"date":"2017-04-21","index":10713,"close":79.81,"high":80.41,"low":79.24,"open":79.58,"volume":6314400},{"timestamp":1493040600,"date":"2017-04-24","index":10714,"close":81.08,"high":81.51,"low":80.85,"open":81.02,"volume":5129200}],"post":[{"timestamp":1493127000,"date":"2017-04-25","index":10715,"close":82.36,"high":82.43,"low":81.11,"open":81.3,"volume":7604100},{"timestamp":1493213400,"date":"2017-04-26","index":10716,"close":81.11,"high":82.92,"low":80.79,"open":82.17,"volume":6763900},{"timestamp":1493299800,"date":"2017-04-27","index":10717,"close":80.8,"high":81.27,"low":80.36,"open":80.75,"volume":5762500},{"timestamp":1493386200,"date":"2017-04-28","index":10718,"close":79.18,"high":81.04,"low":78.65,"open":81.04,"volume":10521800},{"timestamp":1493645400,"date":"2017-05-01","index":10719,"close":79.29,"high":79.5,"low":78.4,"open":79.25,"volume":5065500},{"timestamp":1493731800,"date":"2017-05-02","index":10720,"close":79.25,"high":79.41,"low":78.79,"open":79.16,"volume":6234500},{"timestamp":1493818200,"date":"2017-05-03","index":10721,"close":79.77,"high":79.93,"low":79,"open":79.2,"volume":4665000},{"timestamp":1493904600,"date":"2017-05-04","index":10722,"close":79.3,"high":80.03,"low":79.08,"open":79.98,"volume":3241300},{"timestamp":1493991000,"date":"2017-05-05","index":10723,"close":79.63,"high":79.64,"low":79.14,"open":79.45,"volume":3653900},{"timestamp":1494250200,"date":"2017-05-08","index":10724,"close":79.46,"high":79.82,"low":79.36,"open":79.7,"volume":2776600},{"timestamp":1494336600,"date":"2017-05-09","index":10725,"close":79.45,"high":79.83,"low":79.27,"open":79.38,"volume":4433900}]},{"date":"2017-01-24","estimated":0.82,"reported":0.87,"pre":[{"timestamp":1483713000,"date":"2017-01-06","index":10641,"close":74.15,"high":74.28,"low":72.47,"open":72.88,"volume":5244600},{"timestamp":1483972200,"date":"2017-01-09","index":10642,"close":74.34,"high":75.22,"low":74.17,"open":74.51,"volume":4782900},{"timestamp":1484058600,"date":"2017-01-10","index":10643,"close":74.6,"high":74.83,"low":74.06,"open":74.62,"volume":3712500},{"timestamp":1484145000,"date":"2017-01-11","index":10644,"close":75.2,"high":75.2,"low":74.46,"open":74.64,"volume":4361400},{"timestamp":1484231400,"date":"2017-01-12","index":10645,"close":74.85,"high":75.14,"low":74.09,"open":75,"volume":4408200},{"timestamp":1484317800,"date":"2017-01-13","index":10646,"close":75,"high":75.3,"low":74.73,"open":74.83,"volume":3372500},{"timestamp":1484663400,"date":"2017-01-17","index":10647,"close":74.49,"high":74.95,"low":74.29,"open":74.67,"volume":4413100},{"timestamp":1484749800,"date":"2017-01-18","index":10648,"close":74.38,"high":74.84,"low":74.25,"open":74.73,"volume":5531400},{"timestamp":1484836200,"date":"2017-01-19","index":10649,"close":73.88,"high":74.81,"low":73.87,"open":74.22,"volume":4468500},{"timestamp":1484922600,"date":"2017-01-20","index":10650,"close":74.75,"high":74.89,"low":74.16,"open":74.16,"volume":6661400},{"timestamp":1485181800,"date":"2017-01-23","index":10651,"close":75.73,"high":75.74,"low":74.64,"open":74.8,"volume":6895100}],"post":[{"timestamp":1485268200,"date":"2017-01-24","index":10652,"close":77.08,"high":77.32,"low":75.91,"open":76.19,"volume":8561600},{"timestamp":1485354600,"date":"2017-01-25","index":10653,"close":78.58,"high":78.72,"low":77.19,"open":77.72,"volume":8112800},{"timestamp":1485441000,"date":"2017-01-26","index":10654,"close":79.26,"high":79.47,"low":78.01,"open":78.02,"volume":8991500},{"timestamp":1485527400,"date":"2017-01-27","index":10655,"close":78.03,"high":79.45,"low":77.74,"open":79.06,"volume":9737300},{"timestamp":1485786600,"date":"2017-01-30","index":10656,"close":77.9,"high":78.08,"low":77.35,"open":77.52,"volume":8355200},{"timestamp":1485873000,"date":"2017-01-31","index":10657,"close":75.54,"high":77.54,"low":75.25,"open":77.4,"volume":11129400},{"timestamp":1485959400,"date":"2017-02-01","index":10658,"close":76.27,"high":76.87,"low":75.86,"open":76.06,"volume":7815800},{"timestamp":1486045800,"date":"2017-02-02","index":10659,"close":75.89,"high":76.1,"low":75.34,"open":75.61,"volume":4434500},{"timestamp":1486132200,"date":"2017-02-03","index":10660,"close":76.5,"high":76.56,"low":76.03,"open":76.29,"volume":4547000},{"timestamp":1486391400,"date":"2017-02-06","index":10661,"close":76.22,"high":76.47,"low":75.85,"open":76.38,"volume":4633000},{"timestamp":1486477800,"date":"2017-02-07","index":10662,"close":76.18,"high":76.75,"low":76.04,"open":76.37,"volume":4500900}]},{"date":"2016-10-26","estimated":0.86,"reported":0.94,"pre":[{"timestamp":1476192600,"date":"2016-10-11","index":10581,"close":68.76,"high":69.97,"low":68.06,"open":69.93,"volume":5204400},{"timestamp":1476279000,"date":"2016-10-12","index":10582,"close":68.46,"high":68.83,"low":67.99,"open":68.83,"volume":3563900},{"timestamp":1476365400,"date":"2016-10-13","index":10583,"close":67.77,"high":67.96,"low":67.06,"open":67.91,"volume":3897700},{"timestamp":1476451800,"date":"2016-10-14","index":10584,"close":68.49,"high":69.22,"low":68.21,"open":68.27,"volume":4329300},{"timestamp":1476711000,"date":"2016-10-17","index":10585,"close":68.42,"high":68.99,"low":68.37,"open":68.5,"volume":2620900},{"timestamp":1476797400,"date":"2016-10-18","index":10586,"close":69.25,"high":69.93,"low":69.17,"open":69.86,"volume":3590700},{"timestamp":1476883800,"date":"2016-10-19","index":10587,"close":69.49,"high":69.61,"low":68.6,"open":68.89,"volume":5530800},{"timestamp":1476970200,"date":"2016-10-20","index":10588,"close":69.75,"high":70.05,"low":68.77,"open":69.42,"volume":3850400},{"timestamp":1477056600,"date":"2016-10-21","index":10589,"close":69.97,"high":70.04,"low":68.8,"open":69.41,"volume":7027500},{"timestamp":1477315800,"date":"2016-10-24","index":10590,"close":71.68,"high":71.74,"low":70.23,"open":70.26,"volume":5888000},{"timestamp":1477402200,"date":"2016-10-25","index":10591,"close":71.2,"high":71.85,"low":71.08,"open":71.57,"volume":4614200}],"post":[{"timestamp":1477488600,"date":"2016-10-26","index":10592,"close":71.71,"high":71.94,"low":70.77,"open":71,"volume":8151000},{"timestamp":1477575000,"date":"2016-10-27","index":10593,"close":70.73,"high":72.18,"low":70.41,"open":71.4,"volume":9627000},{"timestamp":1477661400,"date":"2016-10-28","index":10594,"close":70.8,"high":71.69,"low":70.52,"open":70.96,"volume":6360100},{"timestamp":1477920600,"date":"2016-10-31","index":10595,"close":70.85,"high":71.44,"low":70.8,"open":71.31,"volume":5411400},{"timestamp":1478007000,"date":"2016-11-01","index":10596,"close":69.44,"high":71.13,"low":68.92,"open":71.13,"volume":7375300},{"timestamp":1478093400,"date":"2016-11-02","index":10597,"close":68.84,"high":69.95,"low":68.72,"open":69.57,"volume":6516800},{"timestamp":1478179800,"date":"2016-11-03","index":10598,"close":67.9,"high":68.72,"low":67.53,"open":68.7,"volume":6723600},{"timestamp":1478266200,"date":"2016-11-04","index":10599,"close":67.6,"high":68,"low":66.8,"open":66.88,"volume":6056300},{"timestamp":1478529000,"date":"2016-11-07","index":10600,"close":69.01,"high":69.48,"low":68.29,"open":68.83,"volume":5751100},{"timestamp":1478615400,"date":"2016-11-08","index":10601,"close":69.83,"high":69.97,"low":68.95,"open":69.01,"volume":5409600},{"timestamp":1478701800,"date":"2016-11-09","index":10602,"close":69.79,"high":69.95,"low":67.6,"open":67.8,"volume":5697800}]},{"date":"2016-07-25","estimated":0.72,"reported":0.76,"pre":[{"timestamp":1467984600,"date":"2016-07-08","index":10515,"close":63.27,"high":63.28,"low":62.05,"open":62.29,"volume":5345300},{"timestamp":1468243800,"date":"2016-07-11","index":10516,"close":63.4,"high":63.88,"low":63.26,"open":63.5,"volume":4533900},{"timestamp":1468330200,"date":"2016-07-12","index":10517,"close":64.38,"high":64.41,"low":63.73,"open":63.77,"volume":5405100},{"timestamp":1468416600,"date":"2016-07-13","index":10518,"close":64.54,"high":64.8,"low":64.35,"open":64.54,"volume":4068500},{"timestamp":1468503000,"date":"2016-07-14","index":10519,"close":64.81,"high":65.22,"low":64.73,"open":65,"volume":3999900},{"timestamp":1468589400,"date":"2016-07-15","index":10520,"close":64.85,"high":65.26,"low":64.54,"open":65.26,"volume":5952300},{"timestamp":1468848600,"date":"2016-07-18","index":10521,"close":65.19,"high":65.52,"low":64.85,"open":64.85,"volume":3452500},{"timestamp":1468935000,"date":"2016-07-19","index":10522,"close":64.94,"high":65.26,"low":64.76,"open":64.89,"volume":3065900},{"timestamp":1469021400,"date":"2016-07-20","index":10523,"close":65.45,"high":65.68,"low":65,"open":65.32,"volume":4744100},{"timestamp":1469107800,"date":"2016-07-21","index":10524,"close":64.91,"high":65.5,"low":64.8,"open":65.39,"volume":5391700},{"timestamp":1469194200,"date":"2016-07-22","index":10525,"close":65.49,"high":65.67,"low":64.74,"open":65.13,"volume":5555900}],"post":[{"timestamp":1469453400,"date":"2016-07-25","index":10526,"close":66.22,"high":66.22,"low":65.32,"open":65.5,"volume":9945900},{"timestamp":1469539800,"date":"2016-07-26","index":10527,"close":71.42,"high":72.58,"low":69.93,"open":70.65,"volume":22033100},{"timestamp":1469626200,"date":"2016-07-27","index":10528,"close":71.27,"high":71.57,"low":70.16,"open":70.98,"volume":13973400},{"timestamp":1469712600,"date":"2016-07-28","index":10529,"close":70.23,"high":70.81,"low":69.83,"open":70.63,"volume":9143200},{"timestamp":1469799000,"date":"2016-07-29","index":10530,"close":69.75,"high":70.47,"low":69.63,"open":70.32,"volume":7963100},{"timestamp":1470058200,"date":"2016-08-01","index":10531,"close":69.88,"high":70.26,"low":69.52,"open":69.83,"volume":5983000},{"timestamp":1470144600,"date":"2016-08-02","index":10532,"close":68.85,"high":69.88,"low":68.44,"open":69.69,"volume":6391300},{"timestamp":1470231000,"date":"2016-08-03","index":10533,"close":68.88,"high":69.09,"low":68.51,"open":68.84,"volume":4231800},{"timestamp":1470317400,"date":"2016-08-04","index":10534,"close":69.61,"high":69.71,"low":68.54,"open":69.5,"volume":4382100},{"timestamp":1470403800,"date":"2016-08-05","index":10535,"close":70.15,"high":70.21,"low":69.71,"open":70,"volume":4547400},{"timestamp":1470663000,"date":"2016-08-08","index":10536,"close":70.14,"high":70.32,"low":69.99,"open":70.03,"volume":4865900}]},{"date":"2016-04-27","estimated":0.62,"reported":0.65,"pre":[{"timestamp":1460467800,"date":"2016-04-12","index":10454,"close":58.44,"high":58.67,"low":57.43,"open":57.82,"volume":4476600},{"timestamp":1460554200,"date":"2016-04-13","index":10455,"close":59.17,"high":59.26,"low":58.42,"open":58.72,"volume":5053400},{"timestamp":1460640600,"date":"2016-04-14","index":10456,"close":59.22,"high":59.27,"low":58.13,"open":58.77,"volume":4920100},{"timestamp":1460727000,"date":"2016-04-15","index":10457,"close":58.93,"high":59.47,"low":58.76,"open":59.47,"volume":4690300},{"timestamp":1460986200,"date":"2016-04-18","index":10458,"close":58.95,"high":59.07,"low":58.62,"open":58.64,"volume":4430700},{"timestamp":1461072600,"date":"2016-04-19","index":10459,"close":58.42,"high":59.31,"low":57.77,"open":58.87,"volume":6246800},{"timestamp":1461159000,"date":"2016-04-20","index":10460,"close":59.05,"high":59.47,"low":58.11,"open":58.59,"volume":4673400},{"timestamp":1461245400,"date":"2016-04-21","index":10461,"close":58.86,"high":59.13,"low":58.55,"open":58.89,"volume":3376700},{"timestamp":1461331800,"date":"2016-04-22","index":10462,"close":58.68,"high":59.6,"low":58.44,"open":58.81,"volume":5359900},{"timestamp":1461591000,"date":"2016-04-25","index":10463,"close":59.02,"high":59.13,"low":58.62,"open":58.71,"volume":4670200},{"timestamp":1461677400,"date":"2016-04-26","index":10464,"close":59.4,"high":59.93,"low":59.07,"open":59.15,"volume":3928800}],"post":[{"timestamp":1461763800,"date":"2016-04-27","index":10465,"close":59.92,"high":60,"low":58.76,"open":59.03,"volume":7123900},{"timestamp":1461850200,"date":"2016-04-28","index":10466,"close":58.69,"high":60.6,"low":58.49,"open":60,"volume":9417800},{"timestamp":1461936600,"date":"2016-04-29","index":10467,"close":57.04,"high":58.2,"low":56.83,"open":57.71,"volume":10774700},{"timestamp":1462195800,"date":"2016-05-02","index":10468,"close":57.85,"high":57.96,"low":56.95,"open":57.3,"volume":6464200},{"timestamp":1462282200,"date":"2016-05-03","index":10469,"close":57.2,"high":57.59,"low":57,"open":57.22,"volume":5696400},{"timestamp":1462368600,"date":"2016-05-04","index":10470,"close":56.43,"high":57.2,"low":56.33,"open":56.95,"volume":5081900},{"timestamp":1462455000,"date":"2016-05-05","index":10471,"close":56.64,"high":57.09,"low":56.34,"open":56.53,"volume":4078200},{"timestamp":1462541400,"date":"2016-05-06","index":10472,"close":57.2,"high":57.3,"low":56.19,"open":56.24,"volume":8054500},{"timestamp":1462800600,"date":"2016-05-09","index":10473,"close":56.91,"high":57.53,"low":56.88,"open":57.17,"volume":3773500},{"timestamp":1462887000,"date":"2016-05-10","index":10474,"close":57.63,"high":57.66,"low":56.79,"open":57.12,"volume":4545600},{"timestamp":1462973400,"date":"2016-05-11","index":10475,"close":57.63,"high":58.17,"low":57.45,"open":57.62,"volume":4494200}]},{"date":"2016-01-27","estimated":0.69,"reported":0.71,"pre":[{"timestamp":1452522600,"date":"2016-01-11","index":10391,"close":51.21,"high":51.5,"low":50.48,"open":50.83,"volume":7000500},{"timestamp":1452609000,"date":"2016-01-12","index":10392,"close":51.53,"high":51.84,"low":50.83,"open":51.73,"volume":5075800},{"timestamp":1452695400,"date":"2016-01-13","index":10393,"close":49.82,"high":51.81,"low":49.8,"open":51.52,"volume":6882200},{"timestamp":1452781800,"date":"2016-01-14","index":10394,"close":50.03,"high":50.67,"low":49.53,"open":49.98,"volume":10440500},{"timestamp":1452868200,"date":"2016-01-15","index":10395,"close":48.03,"high":48.69,"low":46.73,"open":47.89,"volume":15871600},{"timestamp":1453213800,"date":"2016-01-19","index":10396,"close":48.22,"high":48.93,"low":47.81,"open":48.62,"volume":9048800},{"timestamp":1453300200,"date":"2016-01-20","index":10397,"close":49.01,"high":49.28,"low":47.4,"open":47.91,"volume":13430800},{"timestamp":1453386600,"date":"2016-01-21","index":10398,"close":49.83,"high":50.86,"low":49.01,"open":49.66,"volume":10093900},{"timestamp":1453473000,"date":"2016-01-22","index":10399,"close":50.3,"high":51.23,"low":50.14,"open":50.84,"volume":6335600},{"timestamp":1453732200,"date":"2016-01-25","index":10400,"close":50.08,"high":51.01,"low":50,"open":50.35,"volume":7651300},{"timestamp":1453818600,"date":"2016-01-26","index":10401,"close":50.7,"high":51.06,"low":50.03,"open":50.38,"volume":7710200}],"post":[{"timestamp":1453905000,"date":"2016-01-27","index":10402,"close":50.67,"high":51.57,"low":49.97,"open":50.41,"volume":9791200},{"timestamp":1453991400,"date":"2016-01-28","index":10403,"close":51.13,"high":52,"low":50.39,"open":50.68,"volume":10033300},{"timestamp":1454077800,"date":"2016-01-29","index":10404,"close":52.93,"high":52.94,"low":50.99,"open":51.32,"volume":10469100},{"timestamp":1454337000,"date":"2016-02-01","index":10405,"close":52.83,"high":53.27,"low":52.3,"open":52.3,"volume":6336700},{"timestamp":1454423400,"date":"2016-02-02","index":10406,"close":50.64,"high":52.5,"low":50.64,"open":52.12,"volume":9460500},{"timestamp":1454509800,"date":"2016-02-03","index":10407,"close":50.25,"high":50.71,"low":49.1,"open":50.15,"volume":11309400},{"timestamp":1454596200,"date":"2016-02-04","index":10408,"close":51.26,"high":51.62,"low":50.01,"open":50.46,"volume":9795800},{"timestamp":1454682600,"date":"2016-02-05","index":10409,"close":49.88,"high":51.41,"low":49.51,"open":51.2,"volume":7929800},{"timestamp":1454941800,"date":"2016-02-08","index":10410,"close":50.9,"high":51.23,"low":49.1,"open":49.26,"volume":15765600},{"timestamp":1455028200,"date":"2016-02-09","index":10411,"close":50.68,"high":51.63,"low":50.09,"open":50.53,"volume":7321700},{"timestamp":1455114600,"date":"2016-02-10","index":10412,"close":50.75,"high":51.7,"low":50.59,"open":51.33,"volume":7329600}]},{"date":"2015-10-21","estimated":0.68,"reported":0.76,"pre":[{"timestamp":1444138200,"date":"2015-10-06","index":10325,"close":50.46,"high":50.64,"low":49.23,"open":50.13,"volume":5737000},{"timestamp":1444224600,"date":"2015-10-07","index":10326,"close":51.04,"high":51.6,"low":50.31,"open":51,"volume":7065300},{"timestamp":1444311000,"date":"2015-10-08","index":10327,"close":51.52,"high":51.54,"low":50.36,"open":50.68,"volume":6431500},{"timestamp":1444397400,"date":"2015-10-09","index":10328,"close":50.87,"high":51.76,"low":50.64,"open":51.35,"volume":5720100},{"timestamp":1444656600,"date":"2015-10-12","index":10329,"close":51.34,"high":51.42,"low":50.56,"open":50.73,"volume":4075300},{"timestamp":1444743000,"date":"2015-10-13","index":10330,"close":50.91,"high":51.42,"low":50.81,"open":50.99,"volume":7162000},{"timestamp":1444829400,"date":"2015-10-14","index":10331,"close":52.65,"high":53.15,"low":51.03,"open":51.11,"volume":10558500},{"timestamp":1444915800,"date":"2015-10-15","index":10332,"close":52.43,"high":53.1,"low":52.31,"open":52.95,"volume":7153400},{"timestamp":1445002200,"date":"2015-10-16","index":10333,"close":52.57,"high":52.66,"low":52,"open":52.29,"volume":5685300},{"timestamp":1445261400,"date":"2015-10-19","index":10334,"close":52.64,"high":52.93,"low":52.24,"open":52.56,"volume":5701700},{"timestamp":1445347800,"date":"2015-10-20","index":10335,"close":52.43,"high":52.6,"low":52.18,"open":52.45,"volume":5666900}],"post":[{"timestamp":1445434200,"date":"2015-10-21","index":10336,"close":51.9,"high":53.18,"low":51.81,"open":52.58,"volume":8132900},{"timestamp":1445520600,"date":"2015-10-22","index":10337,"close":58.09,"high":58.12,"low":55.74,"open":56.1,"volume":21234200},{"timestamp":1445607000,"date":"2015-10-23","index":10338,"close":58.98,"high":59.67,"low":57.57,"open":58.15,"volume":14490000},{"timestamp":1445866200,"date":"2015-10-26","index":10339,"close":58.81,"high":59.23,"low":58.4,"open":58.9,"volume":7634500},{"timestamp":1445952600,"date":"2015-10-27","index":10340,"close":58.42,"high":59.33,"low":58.22,"open":58.39,"volume":8420500},{"timestamp":1446039000,"date":"2015-10-28","index":10341,"close":58.67,"high":58.78,"low":57.19,"open":58.52,"volume":14464600},{"timestamp":1446125400,"date":"2015-10-29","index":10342,"close":56.57,"high":57.83,"low":56.31,"open":57.74,"volume":10108900},{"timestamp":1446211800,"date":"2015-10-30","index":10343,"close":56.72,"high":57,"low":56.4,"open":56.99,"volume":7503400},{"timestamp":1446474600,"date":"2015-11-02","index":10344,"close":56.99,"high":57.19,"low":56.71,"open":56.9,"volume":5492600},{"timestamp":1446561000,"date":"2015-11-03","index":10345,"close":57.15,"high":57.43,"low":56.81,"open":56.99,"volume":4268400},{"timestamp":1446647400,"date":"2015-11-04","index":10346,"close":56.95,"high":57.41,"low":56.8,"open":57.21,"volume":5096000}]},{"date":"2015-07-22","estimated":0.65,"reported":0.65,"pre":[{"timestamp":1436275800,"date":"2015-07-07","index":10261,"close":51.21,"high":51.46,"low":49.98,"open":51.31,"volume":8205800},{"timestamp":1436362200,"date":"2015-07-08","index":10262,"close":49.53,"high":50.69,"low":49.46,"open":50.62,"volume":11806400},{"timestamp":1436448600,"date":"2015-07-09","index":10263,"close":48.11,"high":50.4,"low":48.09,"open":50.05,"volume":22612200},{"timestamp":1436535000,"date":"2015-07-10","index":10264,"close":49.01,"high":49.27,"low":48.6,"open":48.93,"volume":8448900},{"timestamp":1436794200,"date":"2015-07-13","index":10265,"close":49.33,"high":49.55,"low":49,"open":49.2,"volume":4937600},{"timestamp":1436880600,"date":"2015-07-14","index":10266,"close":49.76,"high":50,"low":49.31,"open":49.39,"volume":6500100},{"timestamp":1436967000,"date":"2015-07-15","index":10267,"close":49.49,"high":49.8,"low":49.15,"open":49.23,"volume":5461600},{"timestamp":1437053400,"date":"2015-07-16","index":10268,"close":49.36,"high":49.65,"low":48.78,"open":49.48,"volume":7401200},{"timestamp":1437139800,"date":"2015-07-17","index":10269,"close":49.36,"high":49.45,"low":48.77,"open":49.27,"volume":7021300},{"timestamp":1437399000,"date":"2015-07-20","index":10270,"close":50.09,"high":51.06,"low":49.83,"open":51.06,"volume":8876900},{"timestamp":1437485400,"date":"2015-07-21","index":10271,"close":50.23,"high":51.08,"low":49.9,"open":50.03,"volume":10632900}],"post":[{"timestamp":1437571800,"date":"2015-07-22","index":10272,"close":49.3,"high":49.64,"low":48,"open":48.3,"volume":15381500},{"timestamp":1437658200,"date":"2015-07-23","index":10273,"close":50.51,"high":51.26,"low":49.59,"open":49.84,"volume":13271800},{"timestamp":1437744600,"date":"2015-07-24","index":10274,"close":49.03,"high":50.56,"low":48.88,"open":50.48,"volume":10960300},{"timestamp":1438003800,"date":"2015-07-27","index":10275,"close":49.03,"high":49.36,"low":48.47,"open":48.88,"volume":9394200},{"timestamp":1438090200,"date":"2015-07-28","index":10276,"close":50.08,"high":50.57,"low":48.85,"open":49.15,"volume":7636600},{"timestamp":1438176600,"date":"2015-07-29","index":10277,"close":49.96,"high":50.2,"low":49.18,"open":49.72,"volume":6855300},{"timestamp":1438263000,"date":"2015-07-30","index":10278,"close":50.24,"high":50.43,"low":49.5,"open":49.59,"volume":5629400},{"timestamp":1438349400,"date":"2015-07-31","index":10279,"close":49.98,"high":50.38,"low":49.81,"open":50.38,"volume":7466900},{"timestamp":1438608600,"date":"2015-08-03","index":10280,"close":50.09,"high":50.24,"low":49.7,"open":50.08,"volume":5325800},{"timestamp":1438695000,"date":"2015-08-04","index":10281,"close":49.84,"high":50.37,"low":49.38,"open":50.18,"volume":5746600},{"timestamp":1438781400,"date":"2015-08-05","index":10282,"close":50.86,"high":51.12,"low":50.07,"open":50.11,"volume":7238800}]},{"date":"2015-04-22","estimated":0.62,"reported":0.61,"pre":[{"timestamp":1428413400,"date":"2015-04-07","index":10198,"close":56.94,"high":57.43,"low":56.57,"open":56.69,"volume":3259600},{"timestamp":1428499800,"date":"2015-04-08","index":10199,"close":56.97,"high":57.29,"low":56.56,"open":56.8,"volume":4142200},{"timestamp":1428586200,"date":"2015-04-09","index":10200,"close":57.78,"high":57.84,"low":56.53,"open":56.72,"volume":4362200},{"timestamp":1428672600,"date":"2015-04-10","index":10201,"close":57.7,"high":57.85,"low":57.54,"open":57.83,"volume":3410800},{"timestamp":1428931800,"date":"2015-04-13","index":10202,"close":57.21,"high":57.99,"low":57.19,"open":57.82,"volume":3004400},{"timestamp":1429018200,"date":"2015-04-14","index":10203,"close":56.75,"high":57.41,"low":56.58,"open":57.15,"volume":3875100},{"timestamp":1429104600,"date":"2015-04-15","index":10204,"close":58.5,"high":58.69,"low":56.99,"open":57.11,"volume":6654600},{"timestamp":1429191000,"date":"2015-04-16","index":10205,"close":58.41,"high":58.58,"low":58.08,"open":58.14,"volume":4058800},{"timestamp":1429277400,"date":"2015-04-17","index":10206,"close":57.33,"high":58.2,"low":57.2,"open":57.84,"volume":5231200},{"timestamp":1429536600,"date":"2015-04-20","index":10207,"close":58.17,"high":58.53,"low":57.6,"open":57.6,"volume":3220400},{"timestamp":1429623000,"date":"2015-04-21","index":10208,"close":58.16,"high":58.87,"low":58.03,"open":58.87,"volume":2853700}],"post":[{"timestamp":1429709400,"date":"2015-04-22","index":10209,"close":58.73,"high":58.86,"low":57.97,"open":58.54,"volume":4473500},{"timestamp":1429795800,"date":"2015-04-23","index":10210,"close":54.72,"high":54.93,"low":53.93,"open":54.3,"volume":22987500},{"timestamp":1429882200,"date":"2015-04-24","index":10211,"close":54.73,"high":54.83,"low":54.13,"open":54.68,"volume":10533600},{"timestamp":1430141400,"date":"2015-04-27","index":10212,"close":55.56,"high":56.3,"low":55.09,"open":55.32,"volume":8397300},{"timestamp":1430227800,"date":"2015-04-28","index":10213,"close":55.09,"high":55.52,"low":54.64,"open":55.31,"volume":6729300},{"timestamp":1430314200,"date":"2015-04-29","index":10214,"close":55.02,"high":55.32,"low":54.37,"open":54.67,"volume":5276300},{"timestamp":1430400600,"date":"2015-04-30","index":10215,"close":54.21,"high":55.15,"low":53.92,"open":54.91,"volume":6756900},{"timestamp":1430487000,"date":"2015-05-01","index":10216,"close":55.31,"high":55.43,"low":54.42,"open":54.71,"volume":5726700},{"timestamp":1430746200,"date":"2015-05-04","index":10217,"close":55.3,"high":55.61,"low":55.01,"open":55.3,"volume":4060500},{"timestamp":1430832600,"date":"2015-05-05","index":10218,"close":54.01,"high":55.03,"low":53.85,"open":54.97,"volume":7970100},{"timestamp":1430919000,"date":"2015-05-06","index":10219,"close":53.7,"high":54.55,"low":53.34,"open":54.13,"volume":7737300}]},{"date":"2015-01-26","estimated":0.69,"reported":0.69,"pre":[{"timestamp":1420727400,"date":"2015-01-08","index":10138,"close":53.57,"high":53.95,"low":53.01,"open":53.13,"volume":6295200},{"timestamp":1420813800,"date":"2015-01-09","index":10139,"close":53.6,"high":53.98,"low":53.09,"open":53.48,"volume":3913700},{"timestamp":1421073000,"date":"2015-01-12","index":10140,"close":53.12,"high":53.75,"low":52.9,"open":53.74,"volume":4282500},{"timestamp":1421159400,"date":"2015-01-13","index":10141,"close":52.79,"high":54.28,"low":52.46,"open":53.57,"volume":5013900},{"timestamp":1421245800,"date":"2015-01-14","index":10142,"close":52.71,"high":53.31,"low":52.24,"open":52.55,"volume":5191400},{"timestamp":1421332200,"date":"2015-01-15","index":10143,"close":52.39,"high":53.24,"low":52.2,"open":52.91,"volume":5796300},{"timestamp":1421418600,"date":"2015-01-16","index":10144,"close":53.29,"high":53.42,"low":52.12,"open":52.48,"volume":4988700},{"timestamp":1421764200,"date":"2015-01-20","index":10145,"close":53.81,"high":54.15,"low":53.19,"open":53.49,"volume":7213400},{"timestamp":1421850600,"date":"2015-01-21","index":10146,"close":54.28,"high":54.47,"low":53.2,"open":53.3,"volume":5468900},{"timestamp":1421937000,"date":"2015-01-22","index":10147,"close":54.97,"high":54.98,"low":53.34,"open":54.32,"volume":5484200},{"timestamp":1422023400,"date":"2015-01-23","index":10148,"close":55.06,"high":55.29,"low":54.54,"open":54.96,"volume":4856500}],"post":[{"timestamp":1422282600,"date":"2015-01-26","index":10149,"close":55.05,"high":55.3,"low":54.36,"open":54.7,"volume":6137000},{"timestamp":1422369000,"date":"2015-01-27","index":10150,"close":54.83,"high":55.46,"low":54.21,"open":54.53,"volume":8532600},{"timestamp":1422455400,"date":"2015-01-28","index":10151,"close":53.94,"high":55.25,"low":53.85,"open":54.75,"volume":7393500},{"timestamp":1422541800,"date":"2015-01-29","index":10152,"close":54.67,"high":54.86,"low":53.41,"open":53.72,"volume":5044900},{"timestamp":1422628200,"date":"2015-01-30","index":10153,"close":53.45,"high":54.6,"low":53.35,"open":53.98,"volume":12515800},{"timestamp":1422887400,"date":"2015-02-02","index":10154,"close":53.49,"high":53.76,"low":52.41,"open":53.5,"volume":8385600},{"timestamp":1422973800,"date":"2015-02-03","index":10155,"close":54.44,"high":54.48,"low":53.61,"open":53.71,"volume":6017400},{"timestamp":1423060200,"date":"2015-02-04","index":10156,"close":54.62,"high":54.9,"low":54.01,"open":54.01,"volume":7962500},{"timestamp":1423146600,"date":"2015-02-05","index":10157,"close":55.31,"high":55.34,"low":54.48,"open":54.64,"volume":5060000},{"timestamp":1423233000,"date":"2015-02-06","index":10158,"close":54.36,"high":55.45,"low":54.27,"open":55.29,"volume":7715900},{"timestamp":1423492200,"date":"2015-02-09","index":10159,"close":54.27,"high":54.76,"low":54.03,"open":54.31,"volume":5146400}]},{"date":"2014-10-20","estimated":0.71,"reported":0.76,"pre":[{"timestamp":1412343000,"date":"2014-10-03","index":10072,"close":46.82,"high":47.4,"low":46.62,"open":47,"volume":5889900},{"timestamp":1412602200,"date":"2014-10-06","index":10073,"close":46.63,"high":47.25,"low":46.31,"open":46.97,"volume":4733500},{"timestamp":1412688600,"date":"2014-10-07","index":10074,"close":46.01,"high":46.52,"low":45.9,"open":46.37,"volume":8099700},{"timestamp":1412775000,"date":"2014-10-08","index":10075,"close":46.94,"high":47.11,"low":45.7,"open":46.17,"volume":8036300},{"timestamp":1412861400,"date":"2014-10-09","index":10076,"close":46.02,"high":47.04,"low":45.98,"open":46.71,"volume":8886100},{"timestamp":1412947800,"date":"2014-10-10","index":10077,"close":42.74,"high":44.3,"low":41.57,"open":44.3,"volume":33229600},{"timestamp":1413207000,"date":"2014-10-13","index":10078,"close":41.93,"high":43.15,"low":41.47,"open":42.57,"volume":15196200},{"timestamp":1413293400,"date":"2014-10-14","index":10079,"close":42.31,"high":43.05,"low":42.12,"open":42.61,"volume":9357400},{"timestamp":1413379800,"date":"2014-10-15","index":10080,"close":42.76,"high":43.13,"low":41.7,"open":41.74,"volume":14593100},{"timestamp":1413466200,"date":"2014-10-16","index":10081,"close":43.59,"high":43.9,"low":42.04,"open":42.04,"volume":11352100},{"timestamp":1413552600,"date":"2014-10-17","index":10082,"close":43.67,"high":44.62,"low":43.58,"open":43.95,"volume":12992200}],"post":[{"timestamp":1413811800,"date":"2014-10-20","index":10083,"close":44.41,"high":44.5,"low":43.19,"open":43.49,"volume":9502200},{"timestamp":1413898200,"date":"2014-10-21","index":10084,"close":46.77,"high":46.84,"low":45.08,"open":45.54,"volume":15036700},{"timestamp":1413984600,"date":"2014-10-22","index":10085,"close":46.62,"high":47.68,"low":46.59,"open":47.41,"volume":11651100},{"timestamp":1414071000,"date":"2014-10-23","index":10086,"close":47,"high":47.43,"low":46.84,"open":47.18,"volume":7005900},{"timestamp":1414157400,"date":"2014-10-24","index":10087,"close":47.57,"high":47.63,"low":46.77,"open":47.13,"volume":5606900},{"timestamp":1414416600,"date":"2014-10-27","index":10088,"close":47.95,"high":48.06,"low":47.13,"open":47.64,"volume":7576300},{"timestamp":1414503000,"date":"2014-10-28","index":10089,"close":48.5,"high":48.5,"low":47.84,"open":48.1,"volume":6328700},{"timestamp":1414589400,"date":"2014-10-29","index":10090,"close":48.33,"high":48.56,"low":47.99,"open":48.13,"volume":8163900},{"timestamp":1414675800,"date":"2014-10-30","index":10091,"close":47.53,"high":48.32,"low":46.88,"open":48.14,"volume":11485300},{"timestamp":1414762200,"date":"2014-10-31","index":10092,"close":49.66,"high":50.21,"low":48.75,"open":49.15,"volume":14551100},{"timestamp":1415025000,"date":"2014-11-03","index":10093,"close":50.08,"high":50.3,"low":49.55,"open":49.65,"volume":6921500}]},{"date":"2014-07-21","estimated":0.59,"reported":0.62,"pre":[{"timestamp":1404394200,"date":"2014-07-03","index":10008,"close":48.95,"high":48.98,"low":48.5,"open":48.58,"volume":1689500},{"timestamp":1404739800,"date":"2014-07-07","index":10009,"close":48.92,"high":49.09,"low":48.73,"open":48.73,"volume":2912700},{"timestamp":1404826200,"date":"2014-07-08","index":10010,"close":48.85,"high":49.04,"low":48.52,"open":48.52,"volume":4789800},{"timestamp":1404912600,"date":"2014-07-09","index":10011,"close":49.28,"high":49.41,"low":48.83,"open":49.06,"volume":4378200},{"timestamp":1404999000,"date":"2014-07-10","index":10012,"close":49,"high":49.09,"low":48.28,"open":48.76,"volume":4907400},{"timestamp":1405085400,"date":"2014-07-11","index":10013,"close":49.29,"high":49.29,"low":48.83,"open":48.83,"volume":4231400},{"timestamp":1405344600,"date":"2014-07-14","index":10014,"close":48.92,"high":49.53,"low":48.86,"open":49.44,"volume":5171500},{"timestamp":1405431000,"date":"2014-07-15","index":10015,"close":48.66,"high":49.12,"low":48.42,"open":48.98,"volume":5461600},{"timestamp":1405517400,"date":"2014-07-16","index":10016,"close":49.05,"high":49.2,"low":48.81,"open":49,"volume":4894500},{"timestamp":1405603800,"date":"2014-07-17","index":10017,"close":48.15,"high":48.93,"low":48.06,"open":48.53,"volume":5321300},{"timestamp":1405690200,"date":"2014-07-18","index":10018,"close":48.82,"high":48.97,"low":48.17,"open":48.42,"volume":5178800}],"post":[{"timestamp":1405949400,"date":"2014-07-21","index":10019,"close":49.17,"high":49.34,"low":48.08,"open":48.08,"volume":7681800},{"timestamp":1406035800,"date":"2014-07-22","index":10020,"close":49.12,"high":49.24,"low":48.44,"open":49,"volume":8210500},{"timestamp":1406122200,"date":"2014-07-23","index":10021,"close":48.2,"high":49.24,"low":48.15,"open":49.22,"volume":12255400},{"timestamp":1406208600,"date":"2014-07-24","index":10022,"close":47.86,"high":48.61,"low":47.78,"open":48.5,"volume":9868300},{"timestamp":1406295000,"date":"2014-07-25","index":10023,"close":46.82,"high":47.73,"low":46.77,"open":47.73,"volume":9472100},{"timestamp":1406554200,"date":"2014-07-28","index":10024,"close":47.35,"high":47.44,"low":46.38,"open":46.85,"volume":11324800},{"timestamp":1406640600,"date":"2014-07-29","index":10025,"close":46.77,"high":47.48,"low":46.77,"open":47.19,"volume":6139700},{"timestamp":1406727000,"date":"2014-07-30","index":10026,"close":47.23,"high":47.38,"low":46.76,"open":47,"volume":5408200},{"timestamp":1406813400,"date":"2014-07-31","index":10027,"close":46.25,"high":46.94,"low":46.02,"open":46.84,"volume":8564900},{"timestamp":1406899800,"date":"2014-08-01","index":10028,"close":46.24,"high":46.63,"low":46.12,"open":46.27,"volume":7316800},{"timestamp":1407159000,"date":"2014-08-04","index":10029,"close":46.39,"high":46.51,"low":46.05,"open":46.2,"volume":5327100}]},{"date":"2014-04-23","estimated":0.41,"reported":0.42,"pre":[{"timestamp":1396877400,"date":"2014-04-07","index":9947,"close":46.25,"high":46.9,"low":46.02,"open":46.29,"volume":7278000},{"timestamp":1396963800,"date":"2014-04-08","index":9948,"close":46.77,"high":46.9,"low":46.28,"open":46.36,"volume":6590100},{"timestamp":1397050200,"date":"2014-04-09","index":9949,"close":47.24,"high":47.36,"low":46.56,"open":46.95,"volume":4638900},{"timestamp":1397136600,"date":"2014-04-10","index":9950,"close":45.53,"high":47.29,"low":45.52,"open":47.12,"volume":8497300},{"timestamp":1397223000,"date":"2014-04-11","index":9951,"close":44.98,"high":45.74,"low":44.73,"open":44.77,"volume":8361500},{"timestamp":1397482200,"date":"2014-04-14","index":9952,"close":45.32,"high":45.76,"low":44.92,"open":45.76,"volume":5175100},{"timestamp":1397568600,"date":"2014-04-15","index":9953,"close":45.81,"high":45.99,"low":45.04,"open":45.38,"volume":6506100},{"timestamp":1397655000,"date":"2014-04-16","index":9954,"close":45.21,"high":45.73,"low":44.54,"open":45.7,"volume":8908100},{"timestamp":1397741400,"date":"2014-04-17","index":9955,"close":45.83,"high":46.06,"low":45.08,"open":45.35,"volume":6542500},{"timestamp":1398087000,"date":"2014-04-21","index":9956,"close":46.11,"high":46.24,"low":45.68,"open":46.18,"volume":3000900},{"timestamp":1398173400,"date":"2014-04-22","index":9957,"close":46.59,"high":46.71,"low":45.54,"open":45.88,"volume":4981400}],"post":[{"timestamp":1398259800,"date":"2014-04-23","index":9958,"close":46.46,"high":47,"low":46.42,"open":46.55,"volume":5865900},{"timestamp":1398346200,"date":"2014-04-24","index":9959,"close":48.47,"high":49.11,"low":47.63,"open":47.78,"volume":13421500},{"timestamp":1398432600,"date":"2014-04-25","index":9960,"close":46.34,"high":48.16,"low":45.94,"open":47.99,"volume":12403800},{"timestamp":1398691800,"date":"2014-04-28","index":9961,"close":45.45,"high":46.73,"low":45.21,"open":46.46,"volume":13496500},{"timestamp":1398778200,"date":"2014-04-29","index":9962,"close":46.12,"high":46.22,"low":45.63,"open":45.82,"volume":7783900},{"timestamp":1398864600,"date":"2014-04-30","index":9963,"close":45.45,"high":46.17,"low":45.43,"open":45.96,"volume":9909700},{"timestamp":1398951000,"date":"2014-05-01","index":9964,"close":45.23,"high":46,"low":45.15,"open":45.91,"volume":9211400},{"timestamp":1399037400,"date":"2014-05-02","index":9965,"close":45.78,"high":45.97,"low":45.25,"open":45.57,"volume":6002400},{"timestamp":1399296600,"date":"2014-05-05","index":9966,"close":45.72,"high":45.86,"low":45.38,"open":45.49,"volume":3970900},{"timestamp":1399383000,"date":"2014-05-06","index":9967,"close":45.38,"high":45.86,"low":45.32,"open":45.63,"volume":4431200},{"timestamp":1399469400,"date":"2014-05-07","index":9968,"close":45.58,"high":45.66,"low":45.08,"open":45.33,"volume":4491500}]},{"date":"2014-01-21","estimated":0.46,"reported":0.46,"pre":[{"timestamp":1388759400,"date":"2014-01-03","index":9883,"close":43.29,"high":43.46,"low":42.97,"open":43.12,"volume":4693300},{"timestamp":1389018600,"date":"2014-01-06","index":9884,"close":42.93,"high":43.28,"low":42.85,"open":43.25,"volume":4446300},{"timestamp":1389105000,"date":"2014-01-07","index":9885,"close":42.7,"high":43.11,"low":42.64,"open":42.98,"volume":5078900},{"timestamp":1389191400,"date":"2014-01-08","index":9886,"close":43.29,"high":43.32,"low":42.62,"open":42.96,"volume":6353500},{"timestamp":1389277800,"date":"2014-01-09","index":9887,"close":43.06,"high":43.39,"low":42.9,"open":43.28,"volume":3383800},{"timestamp":1389364200,"date":"2014-01-10","index":9888,"close":43.11,"high":43.25,"low":42.74,"open":43.15,"volume":5330900},{"timestamp":1389623400,"date":"2014-01-13","index":9889,"close":42.24,"high":43.1,"low":42.12,"open":42.96,"volume":6759100},{"timestamp":1389709800,"date":"2014-01-14","index":9890,"close":43.34,"high":43.4,"low":42.35,"open":42.5,"volume":6892700},{"timestamp":1389796200,"date":"2014-01-15","index":9891,"close":43.54,"high":43.65,"low":43.1,"open":43.45,"volume":6605400},{"timestamp":1389882600,"date":"2014-01-16","index":9892,"close":43.37,"high":43.6,"low":43.24,"open":43.52,"volume":4086900},{"timestamp":1389969000,"date":"2014-01-17","index":9893,"close":43.45,"high":43.85,"low":43.01,"open":43.2,"volume":6614200}],"post":[{"timestamp":1390314600,"date":"2014-01-21","index":9894,"close":43.85,"high":43.93,"low":43.37,"open":43.75,"volume":7413800},{"timestamp":1390401000,"date":"2014-01-22","index":9895,"close":44.61,"high":44.82,"low":43.55,"open":43.7,"volume":9822000},{"timestamp":1390487400,"date":"2014-01-23","index":9896,"close":44.09,"high":44.55,"low":43.95,"open":44.12,"volume":8236400},{"timestamp":1390573800,"date":"2014-01-24","index":9897,"close":42.95,"high":44.03,"low":42.88,"open":43.79,"volume":10676700},{"timestamp":1390833000,"date":"2014-01-27","index":9898,"close":42.64,"high":43.27,"low":42.55,"open":42.95,"volume":7360000},{"timestamp":1390919400,"date":"2014-01-28","index":9899,"close":42.9,"high":42.93,"low":42.3,"open":42.58,"volume":6356100},{"timestamp":1391005800,"date":"2014-01-29","index":9900,"close":42.4,"high":42.75,"low":42.24,"open":42.32,"volume":8619600},{"timestamp":1391092200,"date":"2014-01-30","index":9901,"close":42.69,"high":42.93,"low":42.43,"open":42.61,"volume":6703000},{"timestamp":1391178600,"date":"2014-01-31","index":9902,"close":42.4,"high":42.65,"low":41.26,"open":41.35,"volume":12821700},{"timestamp":1391437800,"date":"2014-02-03","index":9903,"close":41.5,"high":42.5,"low":41.38,"open":42.42,"volume":12669400},{"timestamp":1391524200,"date":"2014-02-04","index":9904,"close":40.89,"high":41.7,"low":40.85,"open":41.6,"volume":10529900}]},{"date":"2013-10-21","estimated":0.53,"reported":0.56,"pre":[{"timestamp":1380893400,"date":"2013-10-04","index":9821,"close":39.93,"high":40.25,"low":39.83,"open":40.25,"volume":6539300},{"timestamp":1381152600,"date":"2013-10-07","index":9822,"close":39.86,"high":40.22,"low":39.52,"open":39.61,"volume":5850700},{"timestamp":1381239000,"date":"2013-10-08","index":9823,"close":39.24,"high":39.9,"low":39.2,"open":39.9,"volume":6427000},{"timestamp":1381325400,"date":"2013-10-09","index":9824,"close":39.29,"high":39.49,"low":38.92,"open":39.32,"volume":6859200},{"timestamp":1381411800,"date":"2013-10-10","index":9825,"close":40.12,"high":40.24,"low":39.56,"open":39.57,"volume":6383900},{"timestamp":1381498200,"date":"2013-10-11","index":9826,"close":40.38,"high":40.43,"low":39.82,"open":39.82,"volume":4500100},{"timestamp":1381757400,"date":"2013-10-14","index":9827,"close":40.55,"high":40.64,"low":40.14,"open":40.23,"volume":6080400},{"timestamp":1381843800,"date":"2013-10-15","index":9828,"close":40.25,"high":40.6,"low":40.21,"open":40.51,"volume":6437400},{"timestamp":1381930200,"date":"2013-10-16","index":9829,"close":40.75,"high":40.77,"low":39.74,"open":39.99,"volume":8301700},{"timestamp":1382016600,"date":"2013-10-17","index":9830,"close":40.65,"high":40.72,"low":40.09,"open":40.28,"volume":4972800},{"timestamp":1382103000,"date":"2013-10-18","index":9831,"close":40.71,"high":40.76,"low":40.34,"open":40.69,"volume":5724400}],"post":[{"timestamp":1382362200,"date":"2013-10-21","index":9832,"close":40.99,"high":41.22,"low":40.54,"open":40.55,"volume":9658800},{"timestamp":1382448600,"date":"2013-10-22","index":9833,"close":40.28,"high":40.46,"low":39.78,"open":40.18,"volume":13064800},{"timestamp":1382535000,"date":"2013-10-23","index":9834,"close":39.73,"high":40.11,"low":39.19,"open":40,"volume":12047600},{"timestamp":1382621400,"date":"2013-10-24","index":9835,"close":39.88,"high":40.28,"low":39.65,"open":39.65,"volume":6663600},{"timestamp":1382707800,"date":"2013-10-25","index":9836,"close":40.23,"high":40.27,"low":39.79,"open":39.95,"volume":7152100},{"timestamp":1382967000,"date":"2013-10-28","index":9837,"close":41.01,"high":41.07,"low":40.09,"open":40.13,"volume":11604000},{"timestamp":1383053400,"date":"2013-10-29","index":9838,"close":41.76,"high":41.77,"low":40.92,"open":41.41,"volume":11073600},{"timestamp":1383139800,"date":"2013-10-30","index":9839,"close":41.72,"high":42.33,"low":41.56,"open":41.66,"volume":11278100},{"timestamp":1383226200,"date":"2013-10-31","index":9840,"close":42.09,"high":42.34,"low":41.65,"open":41.7,"volume":9643500},{"timestamp":1383312600,"date":"2013-11-01","index":9841,"close":42.03,"high":42.37,"low":41.82,"open":42.36,"volume":6033800},{"timestamp":1383575400,"date":"2013-11-04","index":9842,"close":41.99,"high":42.24,"low":41.89,"open":42.18,"volume":3681600}]},{"date":"2013-07-22","estimated":0.41,"reported":0.58,"pre":[{"timestamp":1373031000,"date":"2013-07-05","index":9757,"close":36,"high":36.02,"low":35.52,"open":35.76,"volume":5764600},{"timestamp":1373290200,"date":"2013-07-08","index":9758,"close":35.69,"high":36.16,"low":35.41,"open":36.13,"volume":8024200},{"timestamp":1373376600,"date":"2013-07-09","index":9759,"close":36.24,"high":36.41,"low":35.96,"open":36,"volume":6284900},{"timestamp":1373463000,"date":"2013-07-10","index":9760,"close":36.59,"high":36.67,"low":36.06,"open":36.06,"volume":7016500},{"timestamp":1373549400,"date":"2013-07-11","index":9761,"close":37.17,"high":37.31,"low":36.84,"open":36.86,"volume":10298900},{"timestamp":1373635800,"date":"2013-07-12","index":9762,"close":37.49,"high":37.49,"low":37.01,"open":37.2,"volume":6618900},{"timestamp":1373895000,"date":"2013-07-15","index":9763,"close":37.79,"high":37.83,"low":37.41,"open":37.49,"volume":6279500},{"timestamp":1373981400,"date":"2013-07-16","index":9764,"close":37.82,"high":37.95,"low":37.62,"open":37.89,"volume":5192600},{"timestamp":1374067800,"date":"2013-07-17","index":9765,"close":37.9,"high":38.16,"low":37.8,"open":37.93,"volume":5810900},{"timestamp":1374154200,"date":"2013-07-18","index":9766,"close":37.6,"high":38.1,"low":37.56,"open":37.89,"volume":6911300},{"timestamp":1374240600,"date":"2013-07-19","index":9767,"close":37.26,"high":37.6,"low":37.13,"open":37.53,"volume":8238400}],"post":[{"timestamp":1374499800,"date":"2013-07-22","index":9768,"close":37.42,"high":37.6,"low":37.22,"open":37.55,"volume":7906500},{"timestamp":1374586200,"date":"2013-07-23","index":9769,"close":38.93,"high":39.74,"low":38.58,"open":38.65,"volume":21958000},{"timestamp":1374672600,"date":"2013-07-24","index":9770,"close":38.93,"high":39.21,"low":38.66,"open":38.97,"volume":10252200},{"timestamp":1374759000,"date":"2013-07-25","index":9771,"close":39.25,"high":39.27,"low":38.73,"open":38.91,"volume":9191700},{"timestamp":1374845400,"date":"2013-07-26","index":9772,"close":39.11,"high":39.12,"low":38.75,"open":38.76,"volume":6965000},{"timestamp":1375104600,"date":"2013-07-29","index":9773,"close":38.59,"high":38.99,"low":38.54,"open":38.62,"volume":4970300},{"timestamp":1375191000,"date":"2013-07-30","index":9774,"close":38.76,"high":39.05,"low":38.62,"open":38.73,"volume":6160000},{"timestamp":1375277400,"date":"2013-07-31","index":9775,"close":39.18,"high":39.35,"low":38.78,"open":38.98,"volume":8871300},{"timestamp":1375363800,"date":"2013-08-01","index":9776,"close":39.82,"high":39.9,"low":39.25,"open":39.36,"volume":8625100},{"timestamp":1375450200,"date":"2013-08-02","index":9777,"close":39.94,"high":39.99,"low":39.41,"open":39.63,"volume":9305700},{"timestamp":1375709400,"date":"2013-08-05","index":9778,"close":39.86,"high":39.9,"low":39.66,"open":39.72,"volume":4514300}]},{"date":"2013-04-22","estimated":0.3,"reported":0.32,"pre":[{"timestamp":1365168600,"date":"2013-04-05","index":9694,"close":34.2,"high":34.23,"low":33.81,"open":34.11,"volume":11092000},{"timestamp":1365427800,"date":"2013-04-08","index":9695,"close":35.07,"high":35.08,"low":34.26,"open":34.29,"volume":8662800},{"timestamp":1365514200,"date":"2013-04-09","index":9696,"close":35.16,"high":35.4,"low":34.8,"open":35.11,"volume":7745400},{"timestamp":1365600600,"date":"2013-04-10","index":9697,"close":35.76,"high":35.77,"low":35.23,"open":35.35,"volume":8048200},{"timestamp":1365687000,"date":"2013-04-11","index":9698,"close":35.69,"high":35.92,"low":35.37,"open":35.45,"volume":10085600},{"timestamp":1365773400,"date":"2013-04-12","index":9699,"close":35.85,"high":35.88,"low":35.23,"open":35.67,"volume":6753100},{"timestamp":1366032600,"date":"2013-04-15","index":9700,"close":35.27,"high":35.88,"low":35.27,"open":35.58,"volume":9517000},{"timestamp":1366119000,"date":"2013-04-16","index":9701,"close":35.74,"high":35.86,"low":35.16,"open":35.43,"volume":9367200},{"timestamp":1366205400,"date":"2013-04-17","index":9702,"close":34.21,"high":35.03,"low":34.01,"open":35,"volume":17043900},{"timestamp":1366291800,"date":"2013-04-18","index":9703,"close":33.92,"high":34.81,"low":33.88,"open":34.65,"volume":12616900},{"timestamp":1366378200,"date":"2013-04-19","index":9704,"close":34.25,"high":34.4,"low":33.56,"open":33.83,"volume":10701100}],"post":[{"timestamp":1366637400,"date":"2013-04-22","index":9705,"close":34.81,"high":35.6,"low":34.06,"open":34.31,"volume":10722800},{"timestamp":1366723800,"date":"2013-04-23","index":9706,"close":35.7,"high":36.23,"low":35.16,"open":35.32,"volume":15246700},{"timestamp":1366810200,"date":"2013-04-24","index":9707,"close":36.01,"high":36.14,"low":35.33,"open":35.53,"volume":12074200},{"timestamp":1366896600,"date":"2013-04-25","index":9708,"close":36.11,"high":36.26,"low":35.93,"open":36.16,"volume":11218600},{"timestamp":1366983000,"date":"2013-04-26","index":9709,"close":35.74,"high":35.89,"low":35.5,"open":35.58,"volume":6990800},{"timestamp":1367242200,"date":"2013-04-29","index":9710,"close":35.97,"high":36.1,"low":35.68,"open":35.98,"volume":5335500},{"timestamp":1367328600,"date":"2013-04-30","index":9711,"close":36.21,"high":36.24,"low":35.76,"open":35.95,"volume":7430700},{"timestamp":1367415000,"date":"2013-05-01","index":9712,"close":36.41,"high":36.8,"low":35.86,"open":36.25,"volume":15212000},{"timestamp":1367501400,"date":"2013-05-02","index":9713,"close":36.7,"high":36.9,"low":36.3,"open":36.58,"volume":9582100},{"timestamp":1367587800,"date":"2013-05-03","index":9714,"close":37.01,"high":37.2,"low":36.87,"open":36.94,"volume":11805400},{"timestamp":1367847000,"date":"2013-05-06","index":9715,"close":37.04,"high":37.25,"low":36.81,"open":37.19,"volume":6140200}]},{"date":"2013-01-22","estimated":0.34,"reported":0.36,"pre":[{"timestamp":1357309800,"date":"2013-01-04","index":9632,"close":31.82,"high":32.18,"low":31.75,"open":32,"volume":7606600},{"timestamp":1357569000,"date":"2013-01-07","index":9633,"close":31.92,"high":32.19,"low":31.77,"open":31.77,"volume":7392900},{"timestamp":1357655400,"date":"2013-01-08","index":9634,"close":31.55,"high":32,"low":31.39,"open":31.75,"volume":6904200},{"timestamp":1357741800,"date":"2013-01-09","index":9635,"close":32,"high":32.01,"low":31.57,"open":31.58,"volume":6754000},{"timestamp":1357828200,"date":"2013-01-10","index":9636,"close":32.43,"high":32.57,"low":32.08,"open":32.11,"volume":8018700},{"timestamp":1357914600,"date":"2013-01-11","index":9637,"close":32.42,"high":32.64,"low":32.33,"open":32.41,"volume":5376500},{"timestamp":1358173800,"date":"2013-01-14","index":9638,"close":32.34,"high":32.64,"low":32.25,"open":32.25,"volume":5516500},{"timestamp":1358260200,"date":"2013-01-15","index":9639,"close":32.28,"high":32.38,"low":31.97,"open":32.14,"volume":4922300},{"timestamp":1358346600,"date":"2013-01-16","index":9640,"close":32.51,"high":32.56,"low":32.08,"open":32.18,"volume":5415300},{"timestamp":1358433000,"date":"2013-01-17","index":9641,"close":33.15,"high":33.25,"low":32.45,"open":32.51,"volume":9193900},{"timestamp":1358519400,"date":"2013-01-18","index":9642,"close":33.52,"high":33.54,"low":33.02,"open":33.03,"volume":13294700}],"post":[{"timestamp":1358865000,"date":"2013-01-22","index":9643,"close":33.46,"high":33.47,"low":33.13,"open":33.35,"volume":13045800},{"timestamp":1358951400,"date":"2013-01-23","index":9644,"close":33.08,"high":33.3,"low":32.8,"open":33.25,"volume":9516500},{"timestamp":1359037800,"date":"2013-01-24","index":9645,"close":33.09,"high":33.61,"low":33.01,"open":33.15,"volume":7827500},{"timestamp":1359124200,"date":"2013-01-25","index":9646,"close":32.8,"high":33.29,"low":32.71,"open":33.15,"volume":8436000},{"timestamp":1359383400,"date":"2013-01-28","index":9647,"close":33.04,"high":33.31,"low":32.81,"open":32.84,"volume":7773000},{"timestamp":1359469800,"date":"2013-01-29","index":9648,"close":32.67,"high":32.83,"low":32.39,"open":32.61,"volume":6183000},{"timestamp":1359556200,"date":"2013-01-30","index":9649,"close":32.82,"high":32.97,"low":32.59,"open":32.63,"volume":8352700},{"timestamp":1359642600,"date":"2013-01-31","index":9650,"close":33.08,"high":33.11,"low":32.66,"open":32.82,"volume":13790600},{"timestamp":1359729000,"date":"2013-02-01","index":9651,"close":33.72,"high":33.75,"low":33.08,"open":33.18,"volume":13854400},{"timestamp":1359988200,"date":"2013-02-04","index":9652,"close":33.27,"high":33.69,"low":33.25,"open":33.5,"volume":16353400},{"timestamp":1360074600,"date":"2013-02-05","index":9653,"close":33.75,"high":33.86,"low":33.21,"open":33.43,"volume":8434100}]},{"date":"2012-10-22","estimated":0.46,"reported":0.52,"pre":[{"timestamp":1349443800,"date":"2012-10-05","index":9572,"close":28.16,"high":28.53,"low":27.98,"open":28.06,"volume":10466600},{"timestamp":1349703000,"date":"2012-10-08","index":9573,"close":27.99,"high":28.23,"low":27.78,"open":27.94,"volume":6772400},{"timestamp":1349789400,"date":"2012-10-09","index":9574,"close":27.32,"high":27.99,"low":27.27,"open":27.95,"volume":9783500},{"timestamp":1349875800,"date":"2012-10-10","index":9575,"close":27.17,"high":27.44,"low":27.06,"open":27.39,"volume":9056700},{"timestamp":1349962200,"date":"2012-10-11","index":9576,"close":27.3,"high":27.53,"low":27,"open":27.15,"volume":9962000},{"timestamp":1350048600,"date":"2012-10-12","index":9577,"close":27.28,"high":27.53,"low":27.06,"open":27.28,"volume":7583200},{"timestamp":1350307800,"date":"2012-10-15","index":9578,"close":28.22,"high":28.61,"low":27.73,"open":27.79,"volume":13724900},{"timestamp":1350394200,"date":"2012-10-16","index":9579,"close":28.73,"high":28.78,"low":28.25,"open":28.32,"volume":8000600},{"timestamp":1350480600,"date":"2012-10-17","index":9580,"close":28.47,"high":28.74,"low":28.12,"open":28.19,"volume":8143700},{"timestamp":1350567000,"date":"2012-10-18","index":9581,"close":28.76,"high":28.86,"low":28.32,"open":28.46,"volume":10508200},{"timestamp":1350653400,"date":"2012-10-19","index":9582,"close":27.81,"high":28.77,"low":27.74,"open":28.76,"volume":11642400}],"post":[{"timestamp":1350912600,"date":"2012-10-22","index":9583,"close":27.79,"high":28.24,"low":27.63,"open":27.69,"volume":9642500},{"timestamp":1350999000,"date":"2012-10-23","index":9584,"close":27.84,"high":27.98,"low":27.21,"open":27.34,"volume":13114500},{"timestamp":1351085400,"date":"2012-10-24","index":9585,"close":27.7,"high":27.98,"low":27.42,"open":27.91,"volume":8930500},{"timestamp":1351171800,"date":"2012-10-25","index":9586,"close":28.13,"high":28.2,"low":27.87,"open":28,"volume":9339800},{"timestamp":1351258200,"date":"2012-10-26","index":9587,"close":28.92,"high":28.92,"low":28.06,"open":28.09,"volume":13015600},{"timestamp":1351690200,"date":"2012-10-31","index":9588,"close":28.09,"high":28.9,"low":28.06,"open":28.9,"volume":9626600},{"timestamp":1351776600,"date":"2012-11-01","index":9589,"close":29.21,"high":29.23,"low":28.17,"open":28.3,"volume":9974900},{"timestamp":1351863000,"date":"2012-11-02","index":9590,"close":28.53,"high":29.3,"low":28.48,"open":29.27,"volume":9845000},{"timestamp":1352125800,"date":"2012-11-05","index":9591,"close":29.47,"high":29.51,"low":28.46,"open":28.66,"volume":10014100},{"timestamp":1352212200,"date":"2012-11-06","index":9592,"close":29.94,"high":30.02,"low":29.39,"open":29.49,"volume":13155400},{"timestamp":1352298600,"date":"2012-11-07","index":9593,"close":29.29,"high":29.73,"low":28.97,"open":29.62,"volume":10179200}]},{"date":"2012-07-23","estimated":0.41,"reported":0.44,"pre":[{"timestamp":1341581400,"date":"2012-07-06","index":9508,"close":27.72,"high":28.32,"low":27.38,"open":28.22,"volume":7054200},{"timestamp":1341840600,"date":"2012-07-09","index":9509,"close":27.41,"high":27.72,"low":27.26,"open":27.67,"volume":6768900},{"timestamp":1341927000,"date":"2012-07-10","index":9510,"close":27.39,"high":27.79,"low":27.09,"open":27.3,"volume":9540200},{"timestamp":1342013400,"date":"2012-07-11","index":9511,"close":27.3,"high":27.75,"low":27.15,"open":27.35,"volume":7951600},{"timestamp":1342099800,"date":"2012-07-12","index":9512,"close":26.74,"high":27.08,"low":26.57,"open":27.01,"volume":9661300},{"timestamp":1342186200,"date":"2012-07-13","index":9513,"close":27.02,"high":27.12,"low":26.67,"open":26.74,"volume":7268000},{"timestamp":1342445400,"date":"2012-07-16","index":9514,"close":26.43,"high":26.72,"low":26.37,"open":26.49,"volume":8016200},{"timestamp":1342531800,"date":"2012-07-17","index":9515,"close":26.59,"high":26.68,"low":26.06,"open":26.59,"volume":8203800},{"timestamp":1342618200,"date":"2012-07-18","index":9516,"close":27.65,"high":27.69,"low":26.45,"open":26.59,"volume":8045900},{"timestamp":1342704600,"date":"2012-07-19","index":9517,"close":28.04,"high":28.15,"low":27.71,"open":27.92,"volume":8153800},{"timestamp":1342791000,"date":"2012-07-20","index":9518,"close":27.25,"high":28.02,"low":27.22,"open":28.02,"volume":9478300}],"post":[{"timestamp":1343050200,"date":"2012-07-23","index":9519,"close":26.82,"high":27,"low":26.14,"open":26.67,"volume":9563900},{"timestamp":1343136600,"date":"2012-07-24","index":9520,"close":26.57,"high":27.08,"low":26.21,"open":26.5,"volume":11880600},{"timestamp":1343223000,"date":"2012-07-25","index":9521,"close":26.63,"high":27.13,"low":26.38,"open":26.52,"volume":7618400},{"timestamp":1343309400,"date":"2012-07-26","index":9522,"close":27.05,"high":27.74,"low":26.83,"open":27.12,"volume":8031300},{"timestamp":1343395800,"date":"2012-07-27","index":9523,"close":27.34,"high":27.49,"low":26.79,"open":27.18,"volume":11710000},{"timestamp":1343655000,"date":"2012-07-30","index":9524,"close":27.21,"high":27.6,"low":27.01,"open":27.45,"volume":8000900},{"timestamp":1343741400,"date":"2012-07-31","index":9525,"close":27.24,"high":27.45,"low":27.12,"open":27.22,"volume":10633900},{"timestamp":1343827800,"date":"2012-08-01","index":9526,"close":27.63,"high":27.8,"low":27.32,"open":27.48,"volume":9361300},{"timestamp":1343914200,"date":"2012-08-02","index":9527,"close":27.25,"high":27.84,"low":27,"open":27.38,"volume":9437500},{"timestamp":1344000600,"date":"2012-08-03","index":9528,"close":28.27,"high":28.38,"low":27.61,"open":27.61,"volume":8619800},{"timestamp":1344259800,"date":"2012-08-06","index":9529,"close":28.24,"high":28.68,"low":28.18,"open":28.27,"volume":9780900}]},{"date":"2012-04-23","estimated":0.29,"reported":0.32,"pre":[{"timestamp":1333632600,"date":"2012-04-05","index":9445,"close":32.46,"high":32.65,"low":32,"open":32.09,"volume":6112500},{"timestamp":1333978200,"date":"2012-04-09","index":9446,"close":32.14,"high":32.29,"low":31.85,"open":31.95,"volume":5092200},{"timestamp":1334064600,"date":"2012-04-10","index":9447,"close":31.69,"high":32.38,"low":31.62,"open":32.02,"volume":11486600},{"timestamp":1334151000,"date":"2012-04-11","index":9448,"close":31.99,"high":32.18,"low":31.91,"open":31.93,"volume":5891500},{"timestamp":1334237400,"date":"2012-04-12","index":9449,"close":32.51,"high":32.56,"low":31.91,"open":32.01,"volume":5873200},{"timestamp":1334323800,"date":"2012-04-13","index":9450,"close":32.18,"high":32.8,"low":32.18,"open":32.41,"volume":8947700},{"timestamp":1334583000,"date":"2012-04-16","index":9451,"close":32.2,"high":32.66,"low":31.8,"open":32.57,"volume":6878500},{"timestamp":1334669400,"date":"2012-04-17","index":9452,"close":32.78,"high":32.83,"low":32.32,"open":32.32,"volume":6303500},{"timestamp":1334755800,"date":"2012-04-18","index":9453,"close":32.72,"high":32.89,"low":32.35,"open":32.64,"volume":5670800},{"timestamp":1334842200,"date":"2012-04-19","index":9454,"close":32.64,"high":33.13,"low":32.37,"open":32.83,"volume":8923800},{"timestamp":1334928600,"date":"2012-04-20","index":9455,"close":32.47,"high":33.05,"low":32.32,"open":32.99,"volume":48477500}],"post":[{"timestamp":1335187800,"date":"2012-04-23","index":9456,"close":31.89,"high":32.26,"low":31.81,"open":32.2,"volume":13134900},{"timestamp":1335274200,"date":"2012-04-24","index":9457,"close":31.36,"high":32.75,"low":31.2,"open":32.71,"volume":18923700},{"timestamp":1335360600,"date":"2012-04-25","index":9458,"close":31.97,"high":31.98,"low":31.37,"open":31.5,"volume":10774100},{"timestamp":1335447000,"date":"2012-04-26","index":9459,"close":31.95,"high":32,"low":31.62,"open":31.62,"volume":9420400},{"timestamp":1335533400,"date":"2012-04-27","index":9460,"close":32.17,"high":32.22,"low":31.85,"open":32,"volume":10444000},{"timestamp":1335792600,"date":"2012-04-30","index":9461,"close":31.94,"high":32.09,"low":31.85,"open":32.02,"volume":8635400},{"timestamp":1335879000,"date":"2012-05-01","index":9462,"close":31.85,"high":32.04,"low":31.63,"open":31.64,"volume":8224900},{"timestamp":1335965400,"date":"2012-05-02","index":9463,"close":32.09,"high":32.15,"low":31.61,"open":31.65,"volume":9121700},{"timestamp":1336051800,"date":"2012-05-03","index":9464,"close":31.39,"high":32.2,"low":31.37,"open":32.13,"volume":11499800},{"timestamp":1336138200,"date":"2012-05-04","index":9465,"close":30.59,"high":31.1,"low":30.48,"open":31.01,"volume":11574300},{"timestamp":1336397400,"date":"2012-05-07","index":9466,"close":30.61,"high":30.93,"low":30.48,"open":30.48,"volume":8321900}]},{"date":"2012-01-23","estimated":0.39,"reported":0.48,"pre":[{"timestamp":1325773800,"date":"2012-01-05","index":9382,"close":29.78,"high":29.9,"low":29.44,"open":29.44,"volume":6568700},{"timestamp":1325860200,"date":"2012-01-06","index":9383,"close":29.78,"high":29.78,"low":29.46,"open":29.61,"volume":6052800},{"timestamp":1326119400,"date":"2012-01-09","index":9384,"close":30.16,"high":30.27,"low":29.7,"open":29.72,"volume":8040700},{"timestamp":1326205800,"date":"2012-01-10","index":9385,"close":30.67,"high":30.69,"low":30.06,"open":30.25,"volume":10151400},{"timestamp":1326292200,"date":"2012-01-11","index":9386,"close":30.73,"high":30.78,"low":30.29,"open":30.52,"volume":6446000},{"timestamp":1326378600,"date":"2012-01-12","index":9387,"close":31.37,"high":31.44,"low":30.64,"open":30.79,"volume":8783200},{"timestamp":1326465000,"date":"2012-01-13","index":9388,"close":30.95,"high":31.36,"low":30.81,"open":31.11,"volume":8155900},{"timestamp":1326810600,"date":"2012-01-17","index":9389,"close":31.07,"high":31.38,"low":31,"open":31.34,"volume":5753900},{"timestamp":1326897000,"date":"2012-01-18","index":9390,"close":33.72,"high":33.83,"low":31.96,"open":31.97,"volume":27363300},{"timestamp":1326983400,"date":"2012-01-19","index":9391,"close":33.82,"high":34.1,"low":33.31,"open":33.44,"volume":14179800},{"timestamp":1327069800,"date":"2012-01-20","index":9392,"close":33.64,"high":33.74,"low":33.26,"open":33.59,"volume":11312300}],"post":[{"timestamp":1327329000,"date":"2012-01-23","index":9393,"close":33.19,"high":33.8,"low":33.01,"open":33.39,"volume":14837600},{"timestamp":1327415400,"date":"2012-01-24","index":9394,"close":32.52,"high":33.48,"low":32.46,"open":33.34,"volume":20920600},{"timestamp":1327501800,"date":"2012-01-25","index":9395,"close":32.8,"high":32.9,"low":32,"open":32.56,"volume":17599800},{"timestamp":1327588200,"date":"2012-01-26","index":9396,"close":32.36,"high":33.23,"low":32.24,"open":32.87,"volume":12689000},{"timestamp":1327674600,"date":"2012-01-27","index":9397,"close":32.61,"high":32.83,"low":31.95,"open":31.98,"volume":8431400},{"timestamp":1327933800,"date":"2012-01-30","index":9398,"close":32.18,"high":32.29,"low":32,"open":32.18,"volume":9225100},{"timestamp":1328020200,"date":"2012-01-31","index":9399,"close":32.38,"high":32.47,"low":32,"open":32.4,"volume":12000000},{"timestamp":1328106600,"date":"2012-02-01","index":9400,"close":32.86,"high":33.19,"low":32.45,"open":32.79,"volume":11813400},{"timestamp":1328193000,"date":"2012-02-02","index":9401,"close":33.06,"high":33.2,"low":32.84,"open":32.85,"volume":9876300},{"timestamp":1328279400,"date":"2012-02-03","index":9402,"close":33.93,"high":34.09,"low":33.25,"open":33.34,"volume":14258500},{"timestamp":1328538600,"date":"2012-02-06","index":9403,"close":33.61,"high":33.78,"low":33.3,"open":33.74,"volume":8693800}]},{"date":"2011-10-24","estimated":0.57,"reported":0.51,"pre":[{"timestamp":1317994200,"date":"2011-10-07","index":9321,"close":28.95,"high":29.2,"low":28.21,"open":28.48,"volume":17818200},{"timestamp":1318253400,"date":"2011-10-10","index":9322,"close":29.81,"high":30.15,"low":29.26,"open":29.31,"volume":15206000},{"timestamp":1318339800,"date":"2011-10-11","index":9323,"close":29.62,"high":29.9,"low":29.44,"open":29.58,"volume":9499200},{"timestamp":1318426200,"date":"2011-10-12","index":9324,"close":29.7,"high":30.23,"low":29.69,"open":29.88,"volume":11651200},{"timestamp":1318512600,"date":"2011-10-13","index":9325,"close":30.4,"high":30.63,"low":29.39,"open":29.41,"volume":14573200},{"timestamp":1318599000,"date":"2011-10-14","index":9326,"close":30.93,"high":30.98,"low":30.35,"open":30.59,"volume":16026000},{"timestamp":1318858200,"date":"2011-10-17","index":9327,"close":30.21,"high":30.89,"low":30.11,"open":30.74,"volume":12213500},{"timestamp":1318944600,"date":"2011-10-18","index":9328,"close":30.89,"high":31,"low":29.92,"open":30.42,"volume":12008100},{"timestamp":1319031000,"date":"2011-10-19","index":9329,"close":30.25,"high":30.86,"low":30.2,"open":30.5,"volume":11689900},{"timestamp":1319117400,"date":"2011-10-20","index":9330,"close":29.95,"high":30.35,"low":29.42,"open":30.27,"volume":13876900},{"timestamp":1319203800,"date":"2011-10-21","index":9331,"close":30.46,"high":31.25,"low":30.16,"open":30.3,"volume":14435800}],"post":[{"timestamp":1319463000,"date":"2011-10-24","index":9332,"close":31.69,"high":31.71,"low":30.63,"open":30.63,"volume":15743800},{"timestamp":1319549400,"date":"2011-10-25","index":9333,"close":30.97,"high":31.66,"low":30.82,"open":31.05,"volume":21694200},{"timestamp":1319635800,"date":"2011-10-26","index":9334,"close":31,"high":31.31,"low":30.38,"open":31.29,"volume":14127800},{"timestamp":1319722200,"date":"2011-10-27","index":9335,"close":31.82,"high":32,"low":31.31,"open":31.74,"volume":12756600},{"timestamp":1319808600,"date":"2011-10-28","index":9336,"close":31.5,"high":31.88,"low":31.16,"open":31.67,"volume":9854200},{"timestamp":1320067800,"date":"2011-10-31","index":9337,"close":30.73,"high":31.28,"low":30.71,"open":31.1,"volume":8254300},{"timestamp":1320154200,"date":"2011-11-01","index":9338,"close":29.86,"high":30.26,"low":29.64,"open":29.85,"volume":12316000},{"timestamp":1320240600,"date":"2011-11-02","index":9339,"close":30.06,"high":30.37,"low":29.87,"open":30.3,"volume":7825700},{"timestamp":1320327000,"date":"2011-11-03","index":9340,"close":31.12,"high":31.18,"low":30.06,"open":30.48,"volume":12362900},{"timestamp":1320413400,"date":"2011-11-04","index":9341,"close":31.79,"high":31.95,"low":30.87,"open":30.9,"volume":18602100},{"timestamp":1320676200,"date":"2011-11-07","index":9342,"close":31.53,"high":31.76,"low":31.12,"open":31.67,"volume":7031900}]},{"date":"2011-07-25","estimated":0.53,"reported":0.56,"pre":[{"timestamp":1310131800,"date":"2011-07-08","index":9257,"close":32.88,"high":33.27,"low":32.46,"open":33.01,"volume":8422200},{"timestamp":1310391000,"date":"2011-07-11","index":9258,"close":32.44,"high":33,"low":32.32,"open":32.55,"volume":7093600},{"timestamp":1310477400,"date":"2011-07-12","index":9259,"close":31.25,"high":31.8,"low":30.61,"open":31.33,"volume":26187100},{"timestamp":1310563800,"date":"2011-07-13","index":9260,"close":31,"high":31.59,"low":30.84,"open":31.5,"volume":12708900},{"timestamp":1310650200,"date":"2011-07-14","index":9261,"close":30.72,"high":31.49,"low":30.62,"open":31.16,"volume":11017200},{"timestamp":1310736600,"date":"2011-07-15","index":9262,"close":30.82,"high":30.97,"low":30.44,"open":30.92,"volume":9349800},{"timestamp":1310995800,"date":"2011-07-18","index":9263,"close":30.48,"high":30.87,"low":30.17,"open":30.73,"volume":9592800},{"timestamp":1311082200,"date":"2011-07-19","index":9264,"close":31.42,"high":31.51,"low":30.8,"open":30.89,"volume":11095800},{"timestamp":1311168600,"date":"2011-07-20","index":9265,"close":31.22,"high":31.62,"low":31.05,"open":31.61,"volume":8028600},{"timestamp":1311255000,"date":"2011-07-21","index":9266,"close":31.61,"high":31.8,"low":30.76,"open":31.29,"volume":11624400},{"timestamp":1311341400,"date":"2011-07-22","index":9267,"close":31.78,"high":31.94,"low":31.27,"open":31.3,"volume":9893200}],"post":[{"timestamp":1311600600,"date":"2011-07-25","index":9268,"close":31.47,"high":31.68,"low":31.27,"open":31.34,"volume":11566300},{"timestamp":1311687000,"date":"2011-07-26","index":9269,"close":31.57,"high":32.02,"low":31.47,"open":31.5,"volume":11919400},{"timestamp":1311773400,"date":"2011-07-27","index":9270,"close":30.39,"high":31.19,"low":30.25,"open":31.19,"volume":13121000},{"timestamp":1311859800,"date":"2011-07-28","index":9271,"close":30.12,"high":30.7,"low":30.11,"open":30.34,"volume":9898800},{"timestamp":1311946200,"date":"2011-07-29","index":9272,"close":29.75,"high":30.17,"low":29.68,"open":29.82,"volume":13036900},{"timestamp":1312205400,"date":"2011-08-01","index":9273,"close":29.89,"high":30.14,"low":29.37,"open":29.98,"volume":13751200},{"timestamp":1312291800,"date":"2011-08-02","index":9274,"close":29.1,"high":29.77,"low":29.1,"open":29.43,"volume":13498600},{"timestamp":1312378200,"date":"2011-08-03","index":9275,"close":29.3,"high":29.42,"low":28.62,"open":28.95,"volume":13077500},{"timestamp":1312464600,"date":"2011-08-04","index":9276,"close":27.92,"high":29.09,"low":27.92,"open":28.82,"volume":17343200},{"timestamp":1312551000,"date":"2011-08-05","index":9277,"close":27.19,"high":28.39,"low":26.49,"open":28.16,"volume":31502600},{"timestamp":1312810200,"date":"2011-08-08","index":9278,"close":26.19,"high":26.98,"low":25.96,"open":26.36,"volume":25663400}]},{"date":"2011-04-18","estimated":0.58,"reported":0.55,"pre":[{"timestamp":1301664600,"date":"2011-04-01","index":9190,"close":34.23,"high":34.93,"low":34.12,"open":34.93,"volume":8913400},{"timestamp":1301923800,"date":"2011-04-04","index":9191,"close":34.11,"high":34.47,"low":33.63,"open":34.34,"volume":10518900},{"timestamp":1302010200,"date":"2011-04-05","index":9192,"close":34.69,"high":35.08,"low":33.11,"open":33.2,"volume":29932700},{"timestamp":1302096600,"date":"2011-04-06","index":9193,"close":34.86,"high":34.91,"low":34.33,"open":34.79,"volume":11919300},{"timestamp":1302183000,"date":"2011-04-07","index":9194,"close":35.24,"high":35.25,"low":34.56,"open":34.86,"volume":13601600},{"timestamp":1302269400,"date":"2011-04-08","index":9195,"close":35.17,"high":35.43,"low":34.99,"open":35.28,"volume":9394900},{"timestamp":1302528600,"date":"2011-04-11","index":9196,"close":34.93,"high":35.36,"low":34.81,"open":35.12,"volume":9890800},{"timestamp":1302615000,"date":"2011-04-12","index":9197,"close":34.14,"high":34.72,"low":33.93,"open":34.7,"volume":18326800},{"timestamp":1302701400,"date":"2011-04-13","index":9198,"close":34.34,"high":34.37,"low":33.88,"open":34.22,"volume":11376800},{"timestamp":1302787800,"date":"2011-04-14","index":9199,"close":34.71,"high":34.8,"low":33.96,"open":34.15,"volume":9662400},{"timestamp":1302874200,"date":"2011-04-15","index":9200,"close":34.99,"high":35.04,"low":34.49,"open":34.67,"volume":12136500}],"post":[{"timestamp":1303133400,"date":"2011-04-18","index":9201,"close":34.79,"high":35.07,"low":34.54,"open":34.67,"volume":17041000},{"timestamp":1303219800,"date":"2011-04-19","index":9202,"close":34.54,"high":34.92,"low":34.2,"open":34.42,"volume":18789800},{"timestamp":1303306200,"date":"2011-04-20","index":9203,"close":35.13,"high":35.28,"low":34.77,"open":34.95,"volume":12237100},{"timestamp":1303392600,"date":"2011-04-21","index":9204,"close":35.52,"high":35.67,"low":35.23,"open":35.25,"volume":11094100},{"timestamp":1303738200,"date":"2011-04-25","index":9205,"close":35.42,"high":35.61,"low":35.26,"open":35.52,"volume":5778000},{"timestamp":1303824600,"date":"2011-04-26","index":9206,"close":35.74,"high":35.78,"low":35.2,"open":35.33,"volume":13900000},{"timestamp":1303911000,"date":"2011-04-27","index":9207,"close":35.9,"high":35.98,"low":35.33,"open":35.45,"volume":10311600},{"timestamp":1303997400,"date":"2011-04-28","index":9208,"close":35.55,"high":35.85,"low":35.39,"open":35.75,"volume":10224400},{"timestamp":1304083800,"date":"2011-04-29","index":9209,"close":35.53,"high":35.79,"low":35.42,"open":35.48,"volume":5916400},{"timestamp":1304343000,"date":"2011-05-02","index":9210,"close":35.01,"high":35.66,"low":34.94,"open":35.61,"volume":10262200},{"timestamp":1304429400,"date":"2011-05-03","index":9211,"close":34.8,"high":35.08,"low":34.51,"open":35.02,"volume":8558900}]},{"date":"2011-01-24","estimated":0.63,"reported":0.64,"pre":[{"timestamp":1294324200,"date":"2011-01-06","index":9131,"close":33.25,"high":33.34,"low":32.73,"open":32.82,"volume":7386900},{"timestamp":1294410600,"date":"2011-01-07","index":9132,"close":33.22,"high":33.47,"low":32.87,"open":33.32,"volume":7311300},{"timestamp":1294669800,"date":"2011-01-10","index":9133,"close":33.38,"high":33.5,"low":32.94,"open":32.99,"volume":7539900},{"timestamp":1294756200,"date":"2011-01-11","index":9134,"close":33.5,"high":33.68,"low":33.3,"open":33.45,"volume":7132400},{"timestamp":1294842600,"date":"2011-01-12","index":9135,"close":33.66,"high":33.79,"low":33.35,"open":33.7,"volume":6076400},{"timestamp":1294929000,"date":"2011-01-13","index":9136,"close":33.48,"high":33.52,"low":33.05,"open":33.36,"volume":6322700},{"timestamp":1295015400,"date":"2011-01-14","index":9137,"close":34.04,"high":34.05,"low":33.43,"open":33.57,"volume":9007000},{"timestamp":1295361000,"date":"2011-01-18","index":9138,"close":34.85,"high":34.86,"low":33.96,"open":33.96,"volume":12052600},{"timestamp":1295447400,"date":"2011-01-19","index":9139,"close":34.16,"high":34.7,"low":34.07,"open":34.28,"volume":8340800},{"timestamp":1295533800,"date":"2011-01-20","index":9140,"close":33.91,"high":34.19,"low":33.55,"open":34.03,"volume":8664800},{"timestamp":1295620200,"date":"2011-01-21","index":9141,"close":33.91,"high":34.49,"low":33.91,"open":34.4,"volume":9172000}],"post":[{"timestamp":1295879400,"date":"2011-01-24","index":9142,"close":34.65,"high":34.65,"low":33.87,"open":34.08,"volume":10857200},{"timestamp":1295965800,"date":"2011-01-25","index":9143,"close":33.98,"high":34.8,"low":33.69,"open":34.3,"volume":13185000},{"timestamp":1296052200,"date":"2011-01-26","index":9144,"close":34.32,"high":34.41,"low":33.67,"open":34.09,"volume":7400100},{"timestamp":1296138600,"date":"2011-01-27","index":9145,"close":34.63,"high":34.84,"low":34.05,"open":34.1,"volume":8342800},{"timestamp":1296225000,"date":"2011-01-28","index":9146,"close":34.27,"high":34.87,"low":34.02,"open":34.58,"volume":10601600},{"timestamp":1296484200,"date":"2011-01-31","index":9147,"close":33.91,"high":34.27,"low":33.79,"open":34.02,"volume":10917600},{"timestamp":1296570600,"date":"2011-02-01","index":9148,"close":35,"high":35,"low":34.13,"open":34.19,"volume":11582700},{"timestamp":1296657000,"date":"2011-02-02","index":9149,"close":35.12,"high":35.29,"low":34.8,"open":34.8,"volume":8260800},{"timestamp":1296743400,"date":"2011-02-03","index":9150,"close":34.99,"high":35.21,"low":34.7,"open":35.08,"volume":5733900},{"timestamp":1296829800,"date":"2011-02-04","index":9151,"close":35.44,"high":35.54,"low":35.1,"open":35.15,"volume":7638900},{"timestamp":1297089000,"date":"2011-02-07","index":9152,"close":35.26,"high":35.84,"low":35.13,"open":35.51,"volume":11631600}]},{"date":"2010-10-25","estimated":0.69,"reported":0.71,"pre":[{"timestamp":1286544600,"date":"2010-10-08","index":9069,"close":28.73,"high":28.86,"low":27.8,"open":28.12,"volume":16244800},{"timestamp":1286803800,"date":"2010-10-11","index":9070,"close":28.77,"high":28.98,"low":28.6,"open":28.76,"volume":11592500},{"timestamp":1286890200,"date":"2010-10-12","index":9071,"close":28.68,"high":28.85,"low":28.33,"open":28.62,"volume":14847700},{"timestamp":1286976600,"date":"2010-10-13","index":9072,"close":28.12,"high":28.45,"low":28.03,"open":28.35,"volume":20238400},{"timestamp":1287063000,"date":"2010-10-14","index":9073,"close":28.31,"high":28.54,"low":27.93,"open":28.17,"volume":13072100},{"timestamp":1287149400,"date":"2010-10-15","index":9074,"close":28.72,"high":28.81,"low":28.23,"open":28.49,"volume":13427500},{"timestamp":1287408600,"date":"2010-10-18","index":9075,"close":28.36,"high":28.71,"low":28.04,"open":28.64,"volume":11535100},{"timestamp":1287495000,"date":"2010-10-19","index":9076,"close":28.03,"high":28.52,"low":27.53,"open":27.95,"volume":13135700},{"timestamp":1287581400,"date":"2010-10-20","index":9077,"close":28.09,"high":28.24,"low":27.77,"open":28.23,"volume":14047900},{"timestamp":1287667800,"date":"2010-10-21","index":9078,"close":28.22,"high":28.31,"low":27.92,"open":28.25,"volume":10824000},{"timestamp":1287754200,"date":"2010-10-22","index":9079,"close":28.66,"high":28.71,"low":28.17,"open":28.21,"volume":9318700}],"post":[{"timestamp":1288013400,"date":"2010-10-25","index":9080,"close":28.98,"high":29.19,"low":28.82,"open":28.9,"volume":15464900},{"timestamp":1288099800,"date":"2010-10-26","index":9081,"close":28.88,"high":28.91,"low":28.3,"open":28.71,"volume":17814300},{"timestamp":1288186200,"date":"2010-10-27","index":9082,"close":29.44,"high":29.48,"low":28.52,"open":28.64,"volume":16822600},{"timestamp":1288272600,"date":"2010-10-28","index":9083,"close":29.24,"high":29.43,"low":28.99,"open":29.26,"volume":14399700},{"timestamp":1288359000,"date":"2010-10-29","index":9084,"close":29.57,"high":29.75,"low":29.05,"open":29.17,"volume":15745700},{"timestamp":1288618200,"date":"2010-11-01","index":9085,"close":29.44,"high":29.84,"low":29.16,"open":29.77,"volume":12181700},{"timestamp":1288704600,"date":"2010-11-02","index":9086,"close":29.6,"high":29.9,"low":29.56,"open":29.74,"volume":10739400},{"timestamp":1288791000,"date":"2010-11-03","index":9087,"close":30,"high":30,"low":29.52,"open":29.68,"volume":13185500},{"timestamp":1288877400,"date":"2010-11-04","index":9088,"close":30.75,"high":30.79,"low":29.95,"open":30.07,"volume":15003400},{"timestamp":1288963800,"date":"2010-11-05","index":9089,"close":31.47,"high":31.47,"low":30.7,"open":30.78,"volume":17664000},{"timestamp":1289226600,"date":"2010-11-08","index":9090,"close":31.38,"high":31.47,"low":31.16,"open":31.26,"volume":13242600}]},{"date":"2010-07-19","estimated":0.62,"reported":0.62,"pre":[{"timestamp":1277991000,"date":"2010-07-01","index":9000,"close":23.17,"high":23.47,"low":22.65,"open":23.21,"volume":16440000},{"timestamp":1278077400,"date":"2010-07-02","index":9001,"close":23.11,"high":23.39,"low":22.71,"open":23.3,"volume":11337000},{"timestamp":1278423000,"date":"2010-07-06","index":9002,"close":23.12,"high":23.54,"low":22.94,"open":23.37,"volume":13470200},{"timestamp":1278509400,"date":"2010-07-07","index":9003,"close":24.25,"high":24.27,"low":23.15,"open":23.2,"volume":16852400},{"timestamp":1278595800,"date":"2010-07-08","index":9004,"close":24.22,"high":24.47,"low":23.86,"open":24.42,"volume":10670900},{"timestamp":1278682200,"date":"2010-07-09","index":9005,"close":24.48,"high":24.51,"low":24.17,"open":24.38,"volume":7698500},{"timestamp":1278941400,"date":"2010-07-12","index":9006,"close":24.75,"high":24.8,"low":24.36,"open":24.36,"volume":9822500},{"timestamp":1279027800,"date":"2010-07-13","index":9007,"close":25.39,"high":25.54,"low":24.95,"open":25.08,"volume":15212100},{"timestamp":1279114200,"date":"2010-07-14","index":9008,"close":25.09,"high":25.8,"low":24.96,"open":25.58,"volume":17591100},{"timestamp":1279200600,"date":"2010-07-15","index":9009,"close":25.4,"high":25.45,"low":24.75,"open":25.07,"volume":14120800},{"timestamp":1279287000,"date":"2010-07-16","index":9010,"close":24.77,"high":25.43,"low":24.73,"open":25.2,"volume":12003700}],"post":[{"timestamp":1279546200,"date":"2010-07-19","index":9011,"close":25.55,"high":25.58,"low":24.87,"open":24.87,"volume":15506000},{"timestamp":1279632600,"date":"2010-07-20","index":9012,"close":24.77,"high":24.89,"low":24.01,"open":24.16,"volume":30930000},{"timestamp":1279719000,"date":"2010-07-21","index":9013,"close":24.5,"high":24.92,"low":24.4,"open":24.77,"volume":15249900},{"timestamp":1279805400,"date":"2010-07-22","index":9014,"close":25.29,"high":25.42,"low":24.65,"open":24.67,"volume":15635900},{"timestamp":1279891800,"date":"2010-07-23","index":9015,"close":25.38,"high":25.46,"low":25,"open":25.25,"volume":12517200},{"timestamp":1280151000,"date":"2010-07-26","index":9016,"close":25.66,"high":25.66,"low":25.09,"open":25.28,"volume":9569100},{"timestamp":1280237400,"date":"2010-07-27","index":9017,"close":25.58,"high":25.92,"low":25.47,"open":25.79,"volume":13152100},{"timestamp":1280323800,"date":"2010-07-28","index":9018,"close":25.22,"high":25.62,"low":25.1,"open":25.42,"volume":11958100},{"timestamp":1280410200,"date":"2010-07-29","index":9019,"close":24.88,"high":25.4,"low":24.64,"open":25.35,"volume":12190000},{"timestamp":1280496600,"date":"2010-07-30","index":9020,"close":24.69,"high":24.88,"low":24.25,"open":24.59,"volume":13150900},{"timestamp":1280755800,"date":"2010-08-02","index":9021,"close":25.11,"high":25.23,"low":24.41,"open":24.65,"volume":9116900}]},{"date":"2010-04-26","estimated":0.51,"reported":0.52,"pre":[{"timestamp":1270819800,"date":"2010-04-09","index":8942,"close":24.94,"high":24.97,"low":24.62,"open":24.87,"volume":13451500},{"timestamp":1271079000,"date":"2010-04-12","index":8943,"close":25.69,"high":25.98,"low":25.24,"open":25.26,"volume":18574600},{"timestamp":1271165400,"date":"2010-04-13","index":8944,"close":25.87,"high":26,"low":25.58,"open":25.63,"volume":11606700},{"timestamp":1271251800,"date":"2010-04-14","index":8945,"close":26.9,"high":26.91,"low":26.38,"open":26.41,"volume":20317400},{"timestamp":1271338200,"date":"2010-04-15","index":8946,"close":26.99,"high":27,"low":26.6,"open":26.87,"volume":11570500},{"timestamp":1271424600,"date":"2010-04-16","index":8947,"close":26.58,"high":26.81,"low":26.35,"open":26.73,"volume":14772100},{"timestamp":1271683800,"date":"2010-04-19","index":8948,"close":26.43,"high":26.68,"low":25.91,"open":26.47,"volume":13289700},{"timestamp":1271770200,"date":"2010-04-20","index":8949,"close":26.65,"high":26.84,"low":26.4,"open":26.6,"volume":11003900},{"timestamp":1271856600,"date":"2010-04-21","index":8950,"close":26.42,"high":26.9,"low":26.06,"open":26.74,"volume":10479800},{"timestamp":1271943000,"date":"2010-04-22","index":8951,"close":26.5,"high":26.6,"low":25.4,"open":25.95,"volume":17497200},{"timestamp":1272029400,"date":"2010-04-23","index":8952,"close":26.67,"high":26.75,"low":26.03,"open":26.47,"volume":14470700}],"post":[{"timestamp":1272288600,"date":"2010-04-26","index":8953,"close":27.16,"high":27.35,"low":26.79,"open":26.86,"volume":21070400},{"timestamp":1272375000,"date":"2010-04-27","index":8954,"close":26.54,"high":27.44,"low":26.41,"open":26.8,"volume":37647800},{"timestamp":1272461400,"date":"2010-04-28","index":8955,"close":26.4,"high":26.76,"low":26.09,"open":26.75,"volume":17187200},{"timestamp":1272547800,"date":"2010-04-29","index":8956,"close":27.01,"high":27.05,"low":26.36,"open":26.64,"volume":15133100},{"timestamp":1272634200,"date":"2010-04-30","index":8957,"close":26.01,"high":26.95,"low":26.01,"open":26.91,"volume":18069000},{"timestamp":1272893400,"date":"2010-05-03","index":8958,"close":26.45,"high":26.72,"low":26.1,"open":26.23,"volume":12975600},{"timestamp":1272979800,"date":"2010-05-04","index":8959,"close":25.74,"high":26.22,"low":25.44,"open":26.18,"volume":21086300},{"timestamp":1273066200,"date":"2010-05-05","index":8960,"close":25.87,"high":26.18,"low":25.19,"open":25.53,"volume":21484600},{"timestamp":1273152600,"date":"2010-05-06","index":8961,"close":25.07,"high":26.12,"low":23.49,"open":25.78,"volume":27373200},{"timestamp":1273239000,"date":"2010-05-07","index":8962,"close":24.74,"high":25.27,"low":23.96,"open":24.91,"volume":26491900},{"timestamp":1273498200,"date":"2010-05-10","index":8963,"close":25.82,"high":26,"low":25.45,"open":25.68,"volume":17622700}]},{"date":"2010-01-25","estimated":0.49,"reported":0.52,"pre":[{"timestamp":1262874600,"date":"2010-01-07","index":8879,"close":25.75,"high":25.84,"low":25.36,"open":25.6,"volume":10775400},{"timestamp":1262961000,"date":"2010-01-08","index":8880,"close":26.34,"high":26.34,"low":25.52,"open":25.6,"volume":12875600},{"timestamp":1263220200,"date":"2010-01-11","index":8881,"close":26,"high":26.49,"low":25.72,"open":26.34,"volume":11677000},{"timestamp":1263306600,"date":"2010-01-12","index":8882,"close":24.91,"high":26.03,"low":24.67,"open":26.02,"volume":21165300},{"timestamp":1263393000,"date":"2010-01-13","index":8883,"close":25.02,"high":25.16,"low":24.67,"open":25.01,"volume":18809200},{"timestamp":1263479400,"date":"2010-01-14","index":8884,"close":24.71,"high":25,"low":24.48,"open":24.89,"volume":22908400},{"timestamp":1263565800,"date":"2010-01-15","index":8885,"close":24.5,"high":24.77,"low":24.2,"open":24.68,"volume":20359100},{"timestamp":1263911400,"date":"2010-01-19","index":8886,"close":24.72,"high":24.78,"low":24.35,"open":24.45,"volume":11783800},{"timestamp":1263997800,"date":"2010-01-20","index":8887,"close":24.55,"high":24.61,"low":24.2,"open":24.52,"volume":13253500},{"timestamp":1264084200,"date":"2010-01-21","index":8888,"close":24.18,"high":24.88,"low":24.01,"open":24.55,"volume":18407800},{"timestamp":1264170600,"date":"2010-01-22","index":8889,"close":23.11,"high":24.17,"low":23,"open":24.1,"volume":21806400}],"post":[{"timestamp":1264429800,"date":"2010-01-25","index":8890,"close":23.69,"high":23.82,"low":23.2,"open":23.41,"volume":20192100},{"timestamp":1264516200,"date":"2010-01-26","index":8891,"close":23.35,"high":23.9,"low":23.29,"open":23.39,"volume":19646700},{"timestamp":1264602600,"date":"2010-01-27","index":8892,"close":23.53,"high":23.66,"low":23.08,"open":23.37,"volume":19535100},{"timestamp":1264689000,"date":"2010-01-28","index":8893,"close":23.05,"high":23.51,"low":22.69,"open":23.46,"volume":20198600},{"timestamp":1264775400,"date":"2010-01-29","index":8894,"close":22.5,"high":23.37,"low":22.28,"open":23.11,"volume":23137300},{"timestamp":1265034600,"date":"2010-02-01","index":8895,"close":23.05,"high":23.08,"low":22.56,"open":22.56,"volume":13199000},{"timestamp":1265121000,"date":"2010-02-02","index":8896,"close":23.31,"high":23.37,"low":22.94,"open":22.97,"volume":11891100},{"timestamp":1265207400,"date":"2010-02-03","index":8897,"close":23.2,"high":23.32,"low":22.93,"open":23.26,"volume":12877300},{"timestamp":1265293800,"date":"2010-02-04","index":8898,"close":22.59,"high":23.01,"low":22.4,"open":23.01,"volume":14643500},{"timestamp":1265380200,"date":"2010-02-05","index":8899,"close":22.97,"high":23.13,"low":22.5,"open":22.55,"volume":23094000},{"timestamp":1265639400,"date":"2010-02-08","index":8900,"close":23.1,"high":23.37,"low":22.7,"open":23,"volume":16138900}]},{"date":"2009-10-19","estimated":0.39,"reported":0.42,"pre":[{"timestamp":1254490200,"date":"2009-10-02","index":8813,"close":22.49,"high":22.77,"low":22.26,"open":22.45,"volume":20423400},{"timestamp":1254749400,"date":"2009-10-05","index":8814,"close":22.6,"high":22.93,"low":22.49,"open":22.59,"volume":18528800},{"timestamp":1254835800,"date":"2009-10-06","index":8815,"close":23.1,"high":23.24,"low":22.79,"open":22.85,"volume":16976100},{"timestamp":1254922200,"date":"2009-10-07","index":8816,"close":22.82,"high":23.11,"low":22.67,"open":22.99,"volume":14012800},{"timestamp":1255008600,"date":"2009-10-08","index":8817,"close":22.53,"high":22.93,"low":22.26,"open":22.93,"volume":21887000},{"timestamp":1255095000,"date":"2009-10-09","index":8818,"close":23.64,"high":23.65,"low":22.48,"open":22.48,"volume":20651300},{"timestamp":1255354200,"date":"2009-10-12","index":8819,"close":23.8,"high":24.31,"low":23.59,"open":23.71,"volume":17958600},{"timestamp":1255440600,"date":"2009-10-13","index":8820,"close":23.62,"high":24.02,"low":23.46,"open":23.91,"volume":14914000},{"timestamp":1255527000,"date":"2009-10-14","index":8821,"close":23.62,"high":24.07,"low":23.35,"open":24.02,"volume":22533500},{"timestamp":1255613400,"date":"2009-10-15","index":8822,"close":23.25,"high":23.46,"low":23.13,"open":23.39,"volume":16662800},{"timestamp":1255699800,"date":"2009-10-16","index":8823,"close":22.75,"high":23.12,"low":22.54,"open":23.12,"volume":23914600}],"post":[{"timestamp":1255959000,"date":"2009-10-19","index":8824,"close":23.52,"high":23.55,"low":22.89,"open":23,"volume":36034900},{"timestamp":1256045400,"date":"2009-10-20","index":8825,"close":23.66,"high":24.11,"low":23.51,"open":24.11,"volume":30411700},{"timestamp":1256131800,"date":"2009-10-21","index":8826,"close":23,"high":23.78,"low":22.85,"open":23.64,"volume":27725900},{"timestamp":1256218200,"date":"2009-10-22","index":8827,"close":23.88,"high":23.92,"low":22.87,"open":22.87,"volume":32594400},{"timestamp":1256304600,"date":"2009-10-23","index":8828,"close":23.5,"high":24,"low":23.38,"open":24,"volume":23598300},{"timestamp":1256563800,"date":"2009-10-26","index":8829,"close":23.7,"high":23.96,"low":23.31,"open":23.38,"volume":19752700},{"timestamp":1256650200,"date":"2009-10-27","index":8830,"close":23.8,"high":24.35,"low":23.69,"open":24.03,"volume":29322600},{"timestamp":1256736600,"date":"2009-10-28","index":8831,"close":23.44,"high":24.56,"low":23.41,"open":23.93,"volume":28936800},{"timestamp":1256823000,"date":"2009-10-29","index":8832,"close":23.92,"high":23.93,"low":23.41,"open":23.6,"volume":18265200},{"timestamp":1256909400,"date":"2009-10-30","index":8833,"close":23.45,"high":24.18,"low":23.38,"open":24.09,"volume":23463400},{"timestamp":1257172200,"date":"2009-11-02","index":8834,"close":23.45,"high":23.61,"low":23.04,"open":23.38,"volume":18532500}]},{"date":"2009-07-20","estimated":0.19,"reported":0.2,"pre":[{"timestamp":1246541400,"date":"2009-07-02","index":8749,"close":21.3,"high":21.52,"low":21.22,"open":21.33,"volume":11393200},{"timestamp":1246887000,"date":"2009-07-06","index":8750,"close":21.4,"high":21.56,"low":20.99,"open":21.24,"volume":12281700},{"timestamp":1246973400,"date":"2009-07-07","index":8751,"close":20.77,"high":21.73,"low":20.66,"open":21.29,"volume":14751600},{"timestamp":1247059800,"date":"2009-07-08","index":8752,"close":20.42,"high":20.83,"low":20.11,"open":20.76,"volume":20795600},{"timestamp":1247146200,"date":"2009-07-09","index":8753,"close":20.44,"high":20.86,"low":20.39,"open":20.49,"volume":18404900},{"timestamp":1247232600,"date":"2009-07-10","index":8754,"close":20.45,"high":20.8,"low":20.34,"open":20.39,"volume":13790300},{"timestamp":1247491800,"date":"2009-07-13","index":8755,"close":20.85,"high":20.9,"low":20.18,"open":20.57,"volume":15331300},{"timestamp":1247578200,"date":"2009-07-14","index":8756,"close":21.1,"high":21.17,"low":20.77,"open":20.96,"volume":12566500},{"timestamp":1247664600,"date":"2009-07-15","index":8757,"close":21.89,"high":21.94,"low":21.51,"open":21.62,"volume":15115000},{"timestamp":1247751000,"date":"2009-07-16","index":8758,"close":22.34,"high":22.45,"low":21.65,"open":21.65,"volume":20689600},{"timestamp":1247837400,"date":"2009-07-17","index":8759,"close":23.01,"high":23.06,"low":22.1,"open":22.43,"volume":22853500}],"post":[{"timestamp":1248096600,"date":"2009-07-20","index":8760,"close":23.61,"high":23.63,"low":22.97,"open":23.19,"volume":35335500},{"timestamp":1248183000,"date":"2009-07-21","index":8761,"close":23.07,"high":23.28,"low":22.51,"open":23.16,"volume":32683200},{"timestamp":1248269400,"date":"2009-07-22","index":8762,"close":23.31,"high":23.5,"low":22.88,"open":23.09,"volume":15158700},{"timestamp":1248355800,"date":"2009-07-23","index":8763,"close":23.82,"high":23.93,"low":22.99,"open":23.3,"volume":18386800},{"timestamp":1248442200,"date":"2009-07-24","index":8764,"close":24.09,"high":24.13,"low":23.38,"open":23.53,"volume":15080100},{"timestamp":1248701400,"date":"2009-07-27","index":8765,"close":24.01,"high":24.17,"low":23.67,"open":24.08,"volume":15887400},{"timestamp":1248787800,"date":"2009-07-28","index":8766,"close":24.19,"high":24.24,"low":23.66,"open":23.87,"volume":16723000},{"timestamp":1248874200,"date":"2009-07-29","index":8767,"close":24.14,"high":24.23,"low":23.62,"open":23.95,"volume":24475400},{"timestamp":1248960600,"date":"2009-07-30","index":8768,"close":24.15,"high":24.82,"low":24.1,"open":24.38,"volume":21394700},{"timestamp":1249047000,"date":"2009-07-31","index":8769,"close":24.05,"high":24.46,"low":23.94,"open":24.12,"volume":14897300},{"timestamp":1249306200,"date":"2009-08-03","index":8770,"close":24.37,"high":24.39,"low":23.99,"open":24.32,"volume":14225400}]},{"date":"2009-04-20","estimated":-0.02,"reported":0.01,"pre":[{"timestamp":1238679000,"date":"2009-04-02","index":8686,"close":16.47,"high":16.89,"low":16.06,"open":16.11,"volume":27660800},{"timestamp":1238765400,"date":"2009-04-03","index":8687,"close":16.96,"high":16.98,"low":16.25,"open":16.52,"volume":21634200},{"timestamp":1239024600,"date":"2009-04-06","index":8688,"close":16.51,"high":16.78,"low":16.23,"open":16.77,"volume":19203300},{"timestamp":1239111000,"date":"2009-04-07","index":8689,"close":16.36,"high":16.78,"low":16.1,"open":16.31,"volume":12218100},{"timestamp":1239197400,"date":"2009-04-08","index":8690,"close":16.79,"high":16.99,"low":16.25,"open":16.69,"volume":18854700},{"timestamp":1239283800,"date":"2009-04-09","index":8691,"close":17.24,"high":17.38,"low":16.95,"open":17.1,"volume":16652300},{"timestamp":1239629400,"date":"2009-04-13","index":8692,"close":17.17,"high":17.28,"low":16.75,"open":17.14,"volume":11580800},{"timestamp":1239715800,"date":"2009-04-14","index":8693,"close":17.33,"high":17.6,"low":16.94,"open":16.97,"volume":17589000},{"timestamp":1239802200,"date":"2009-04-15","index":8694,"close":17.01,"high":17.19,"low":16.57,"open":16.77,"volume":16308700},{"timestamp":1239888600,"date":"2009-04-16","index":8695,"close":17.8,"high":17.87,"low":17.25,"open":17.4,"volume":20099800},{"timestamp":1239975000,"date":"2009-04-17","index":8696,"close":17.97,"high":18.12,"low":17.46,"open":17.8,"volume":18948200}],"post":[{"timestamp":1240234200,"date":"2009-04-20","index":8697,"close":17.32,"high":17.79,"low":17.08,"open":17.74,"volume":26619100},{"timestamp":1240320600,"date":"2009-04-21","index":8698,"close":17.11,"high":17.85,"low":16.61,"open":17.65,"volume":44089800},{"timestamp":1240407000,"date":"2009-04-22","index":8699,"close":17.65,"high":18.27,"low":16.73,"open":16.93,"volume":30991300},{"timestamp":1240493400,"date":"2009-04-23","index":8700,"close":17.34,"high":17.79,"low":16.8,"open":17.79,"volume":20384200},{"timestamp":1240579800,"date":"2009-04-24","index":8701,"close":17.88,"high":18,"low":17.19,"open":17.49,"volume":16676400},{"timestamp":1240839000,"date":"2009-04-27","index":8702,"close":17.47,"high":18.02,"low":17.21,"open":17.63,"volume":19288000},{"timestamp":1240925400,"date":"2009-04-28","index":8703,"close":17,"high":17.45,"low":16.96,"open":17.16,"volume":12316600},{"timestamp":1241011800,"date":"2009-04-29","index":8704,"close":17.38,"high":17.68,"low":17.01,"open":17.15,"volume":11803800},{"timestamp":1241098200,"date":"2009-04-30","index":8705,"close":18.06,"high":18.57,"low":17.5,"open":17.56,"volume":18908600},{"timestamp":1241184600,"date":"2009-05-01","index":8706,"close":17.95,"high":18.12,"low":17.55,"open":18.08,"volume":16325400},{"timestamp":1241443800,"date":"2009-05-04","index":8707,"close":18.36,"high":18.66,"low":17.97,"open":18.06,"volume":16309000}]},{"date":"2009-01-26","estimated":0.13,"reported":0.21,"pre":[{"timestamp":1231425000,"date":"2009-01-08","index":8628,"close":15.28,"high":15.6,"low":14.91,"open":15.52,"volume":11072500},{"timestamp":1231511400,"date":"2009-01-09","index":8629,"close":14.96,"high":15.39,"low":14.63,"open":15.27,"volume":14448900},{"timestamp":1231770600,"date":"2009-01-12","index":8630,"close":14.73,"high":15.09,"low":14.56,"open":14.82,"volume":13139200},{"timestamp":1231857000,"date":"2009-01-13","index":8631,"close":14.84,"high":15.19,"low":14.52,"open":14.57,"volume":13456700},{"timestamp":1231943400,"date":"2009-01-14","index":8632,"close":14.1,"high":14.68,"low":13.96,"open":14.65,"volume":15888500},{"timestamp":1232029800,"date":"2009-01-15","index":8633,"close":14.54,"high":14.71,"low":13.9,"open":14.03,"volume":17708800},{"timestamp":1232116200,"date":"2009-01-16","index":8634,"close":15.02,"high":15.06,"low":14.33,"open":14.8,"volume":21501200},{"timestamp":1232461800,"date":"2009-01-20","index":8635,"close":14.41,"high":15.09,"low":14.34,"open":14.88,"volume":25107600},{"timestamp":1232548200,"date":"2009-01-21","index":8636,"close":14.56,"high":14.72,"low":13.92,"open":14.57,"volume":14159300},{"timestamp":1232634600,"date":"2009-01-22","index":8637,"close":14.36,"high":14.6,"low":13.92,"open":14.08,"volume":16011200},{"timestamp":1232721000,"date":"2009-01-23","index":8638,"close":14.99,"high":15.32,"low":13.92,"open":14.15,"volume":18915200}],"post":[{"timestamp":1232980200,"date":"2009-01-26","index":8639,"close":14.77,"high":15.41,"low":14.45,"open":14.76,"volume":20003300},{"timestamp":1233066600,"date":"2009-01-27","index":8640,"close":15.31,"high":15.88,"low":15.14,"open":15.7,"volume":27095100},{"timestamp":1233153000,"date":"2009-01-28","index":8641,"close":15.56,"high":15.73,"low":15.16,"open":15.46,"volume":15213200},{"timestamp":1233239400,"date":"2009-01-29","index":8642,"close":14.95,"high":15.51,"low":14.81,"open":15.51,"volume":12144800},{"timestamp":1233325800,"date":"2009-01-30","index":8643,"close":14.95,"high":15.25,"low":14.51,"open":15.21,"volume":22446700},{"timestamp":1233585000,"date":"2009-02-02","index":8644,"close":15.69,"high":15.9,"low":14.66,"open":14.82,"volume":25470700},{"timestamp":1233671400,"date":"2009-02-03","index":8645,"close":16.02,"high":16.25,"low":15.46,"open":15.85,"volume":19034200},{"timestamp":1233757800,"date":"2009-02-04","index":8646,"close":16.45,"high":17.12,"low":15.92,"open":15.92,"volume":25157200},{"timestamp":1233844200,"date":"2009-02-05","index":8647,"close":16.84,"high":17.13,"low":16.11,"open":16.2,"volume":24018600},{"timestamp":1233930600,"date":"2009-02-06","index":8648,"close":17.38,"high":17.54,"low":16.73,"open":16.84,"volume":19352100},{"timestamp":1234189800,"date":"2009-02-09","index":8649,"close":17.3,"high":17.51,"low":17.04,"open":17.35,"volume":18485500}]},{"date":"2008-10-20","estimated":0.44,"reported":0.43,"pre":[{"timestamp":1223040600,"date":"2008-10-03","index":8562,"close":21.06,"high":21.61,"low":20.64,"open":20.94,"volume":21456800},{"timestamp":1223299800,"date":"2008-10-06","index":8563,"close":20.64,"high":21.09,"low":19.66,"open":20.61,"volume":30513400},{"timestamp":1223386200,"date":"2008-10-07","index":8564,"close":19.5,"high":21.13,"low":19.47,"open":20.91,"volume":26658500},{"timestamp":1223472600,"date":"2008-10-08","index":8565,"close":19.34,"high":20.33,"low":18.92,"open":19.12,"volume":34664300},{"timestamp":1223559000,"date":"2008-10-09","index":8566,"close":18.52,"high":20.04,"low":18.52,"open":19.65,"volume":25306700},{"timestamp":1223645400,"date":"2008-10-10","index":8567,"close":19.16,"high":20.15,"low":17.23,"open":17.68,"volume":41776900},{"timestamp":1223904600,"date":"2008-10-13","index":8568,"close":20.2,"high":20.4,"low":19.05,"open":20.04,"volume":22068100},{"timestamp":1223991000,"date":"2008-10-14","index":8569,"close":18.85,"high":20.86,"low":18.32,"open":20.86,"volume":27264800},{"timestamp":1224077400,"date":"2008-10-15","index":8570,"close":17.35,"high":18.86,"low":17.23,"open":18.42,"volume":21511400},{"timestamp":1224163800,"date":"2008-10-16","index":8571,"close":17.63,"high":17.72,"low":16.25,"open":17.36,"volume":28675200},{"timestamp":1224250200,"date":"2008-10-17","index":8572,"close":17.65,"high":18.3,"low":17.06,"open":17.43,"volume":18348000}],"post":[{"timestamp":1224509400,"date":"2008-10-20","index":8573,"close":17.98,"high":18.03,"low":17.56,"open":17.7,"volume":20818000},{"timestamp":1224595800,"date":"2008-10-21","index":8574,"close":16.85,"high":17.26,"low":15.85,"open":16.05,"volume":36651900},{"timestamp":1224682200,"date":"2008-10-22","index":8575,"close":16.28,"high":17.28,"low":16,"open":16.71,"volume":25830700},{"timestamp":1224768600,"date":"2008-10-23","index":8576,"close":17.08,"high":17.27,"low":16.16,"open":16.27,"volume":31129300},{"timestamp":1224855000,"date":"2008-10-24","index":8577,"close":16.95,"high":17.53,"low":15.6,"open":15.87,"volume":24947100},{"timestamp":1225114200,"date":"2008-10-27","index":8578,"close":17.66,"high":18.03,"low":16.58,"open":16.7,"volume":28860900},{"timestamp":1225200600,"date":"2008-10-28","index":8579,"close":19.48,"high":19.48,"low":17.39,"open":18.07,"volume":27031600},{"timestamp":1225287000,"date":"2008-10-29","index":8580,"close":18.13,"high":19.2,"low":18.08,"open":19.14,"volume":25164900},{"timestamp":1225373400,"date":"2008-10-30","index":8581,"close":19.13,"high":19.29,"low":18.4,"open":18.72,"volume":23070900},{"timestamp":1225459800,"date":"2008-10-31","index":8582,"close":19.56,"high":19.86,"low":18.75,"open":18.87,"volume":17201900},{"timestamp":1225722600,"date":"2008-11-03","index":8583,"close":18.91,"high":19.78,"low":18.75,"open":19.63,"volume":14420300}]},{"date":"2008-07-21","estimated":0.46,"reported":0.44,"pre":[{"timestamp":1215091800,"date":"2008-07-03","index":8498,"close":27.44,"high":27.62,"low":26.73,"open":27.46,"volume":10075200},{"timestamp":1215437400,"date":"2008-07-07","index":8499,"close":27.43,"high":28.18,"low":27.08,"open":27.51,"volume":13536600},{"timestamp":1215523800,"date":"2008-07-08","index":8500,"close":27.62,"high":27.71,"low":27,"open":27.22,"volume":16118700},{"timestamp":1215610200,"date":"2008-07-09","index":8501,"close":26.74,"high":27.74,"low":26.69,"open":27.67,"volume":21605500},{"timestamp":1215696600,"date":"2008-07-10","index":8502,"close":27.3,"high":27.45,"low":26.7,"open":26.73,"volume":16310500},{"timestamp":1215783000,"date":"2008-07-11","index":8503,"close":27.5,"high":27.97,"low":26.88,"open":26.94,"volume":16551900},{"timestamp":1216042200,"date":"2008-07-14","index":8504,"close":27.12,"high":27.97,"low":26.95,"open":27.89,"volume":12375500},{"timestamp":1216128600,"date":"2008-07-15","index":8505,"close":27.08,"high":27.55,"low":26.48,"open":26.9,"volume":21840100},{"timestamp":1216215000,"date":"2008-07-16","index":8506,"close":28.06,"high":28.37,"low":27.06,"open":27.29,"volume":20297900},{"timestamp":1216301400,"date":"2008-07-17","index":8507,"close":29.13,"high":29.3,"low":28.03,"open":28.72,"volume":23432800},{"timestamp":1216387800,"date":"2008-07-18","index":8508,"close":28.82,"high":29.14,"low":27.97,"open":28.94,"volume":14912900}],"post":[{"timestamp":1216647000,"date":"2008-07-21","index":8509,"close":28.52,"high":28.9,"low":28.23,"open":28.85,"volume":15856900},{"timestamp":1216733400,"date":"2008-07-22","index":8510,"close":24.35,"high":25.68,"low":23.28,"open":24.89,"volume":74086000},{"timestamp":1216819800,"date":"2008-07-23","index":8511,"close":25.02,"high":25.05,"low":24.35,"open":24.51,"volume":34903600},{"timestamp":1216906200,"date":"2008-07-24","index":8512,"close":23.88,"high":24.93,"low":23.84,"open":24.62,"volume":34817400},{"timestamp":1216992600,"date":"2008-07-25","index":8513,"close":24,"high":24.22,"low":23.92,"open":24.03,"volume":31876800},{"timestamp":1217251800,"date":"2008-07-28","index":8514,"close":23.97,"high":24.16,"low":23.81,"open":23.99,"volume":21383100},{"timestamp":1217338200,"date":"2008-07-29","index":8515,"close":24.29,"high":24.48,"low":23.86,"open":24.09,"volume":15657300},{"timestamp":1217424600,"date":"2008-07-30","index":8516,"close":24.5,"high":24.8,"low":24.18,"open":24.44,"volume":16116000},{"timestamp":1217511000,"date":"2008-07-31","index":8517,"close":24.38,"high":24.88,"low":24.15,"open":24.42,"volume":13704400},{"timestamp":1217597400,"date":"2008-08-01","index":8518,"close":24.14,"high":24.82,"low":23.97,"open":24.28,"volume":15614800},{"timestamp":1217856600,"date":"2008-08-04","index":8519,"close":24.15,"high":24.42,"low":24.03,"open":24.14,"volume":11387500}]},{"date":"2008-04-21","estimated":0.43,"reported":0.49,"pre":[{"timestamp":1207315800,"date":"2008-04-04","index":8435,"close":29.89,"high":30.2,"low":29.45,"open":30.19,"volume":17797000},{"timestamp":1207575000,"date":"2008-04-07","index":8436,"close":30.06,"high":30.27,"low":29.72,"open":29.98,"volume":12435500},{"timestamp":1207661400,"date":"2008-04-08","index":8437,"close":29.21,"high":29.79,"low":29.12,"open":29.73,"volume":11971900},{"timestamp":1207747800,"date":"2008-04-09","index":8438,"close":29.52,"high":29.59,"low":29.17,"open":29.17,"volume":10130600},{"timestamp":1207834200,"date":"2008-04-10","index":8439,"close":30.07,"high":30.44,"low":29.37,"open":29.5,"volume":14081500},{"timestamp":1207920600,"date":"2008-04-11","index":8440,"close":29.42,"high":29.99,"low":29.36,"open":29.95,"volume":9576600},{"timestamp":1208179800,"date":"2008-04-14","index":8441,"close":28.72,"high":29.45,"low":28.63,"open":29.35,"volume":9153400},{"timestamp":1208266200,"date":"2008-04-15","index":8442,"close":28.72,"high":28.92,"low":28.11,"open":28.92,"volume":11906600},{"timestamp":1208352600,"date":"2008-04-16","index":8443,"close":29.61,"high":29.7,"low":29.03,"open":29.29,"volume":11731000},{"timestamp":1208439000,"date":"2008-04-17","index":8444,"close":28.79,"high":30.5,"low":28.29,"open":28.94,"volume":17394300},{"timestamp":1208525400,"date":"2008-04-18","index":8445,"close":29.6,"high":30.07,"low":29.2,"open":29.58,"volume":20450300}],"post":[{"timestamp":1208784600,"date":"2008-04-21","index":8446,"close":30.59,"high":30.66,"low":29.57,"open":29.9,"volume":24603700},{"timestamp":1208871000,"date":"2008-04-22","index":8447,"close":28.82,"high":29.64,"low":28.38,"open":29.43,"volume":29711900},{"timestamp":1208957400,"date":"2008-04-23","index":8448,"close":29.06,"high":29.8,"low":28.75,"open":28.97,"volume":20526300},{"timestamp":1209043800,"date":"2008-04-24","index":8449,"close":29.6,"high":29.74,"low":28.81,"open":29.09,"volume":13255900},{"timestamp":1209130200,"date":"2008-04-25","index":8450,"close":29.56,"high":29.81,"low":29.12,"open":29.66,"volume":9452400},{"timestamp":1209389400,"date":"2008-04-28","index":8451,"close":29.36,"high":29.67,"low":29.25,"open":29.47,"volume":8155400},{"timestamp":1209475800,"date":"2008-04-29","index":8452,"close":29.66,"high":29.93,"low":29.26,"open":29.26,"volume":11161500},{"timestamp":1209562200,"date":"2008-04-30","index":8453,"close":29.16,"high":29.76,"low":28.87,"open":29.68,"volume":15252800},{"timestamp":1209648600,"date":"2008-05-01","index":8454,"close":29.6,"high":29.99,"low":29.16,"open":29.24,"volume":19120600},{"timestamp":1209735000,"date":"2008-05-02","index":8455,"close":29.7,"high":29.96,"low":29.22,"open":29.96,"volume":16996500},{"timestamp":1209994200,"date":"2008-05-05","index":8456,"close":29.27,"high":29.83,"low":28.97,"open":29.49,"volume":14922500}]},{"date":"2008-01-22","estimated":0.52,"reported":0.54,"pre":[{"timestamp":1199457000,"date":"2008-01-04","index":8373,"close":30.53,"high":31.4,"low":30.27,"open":31.31,"volume":18535500},{"timestamp":1199716200,"date":"2008-01-07","index":8374,"close":30.49,"high":30.83,"low":30.02,"open":30.66,"volume":13987000},{"timestamp":1199802600,"date":"2008-01-08","index":8375,"close":30.5,"high":31.61,"low":30.25,"open":30.59,"volume":23463000},{"timestamp":1199889000,"date":"2008-01-09","index":8376,"close":30.48,"high":30.61,"low":29.79,"open":30.36,"volume":16788900},{"timestamp":1199975400,"date":"2008-01-10","index":8377,"close":30.43,"high":30.6,"low":29.9,"open":30.3,"volume":14883200},{"timestamp":1200061800,"date":"2008-01-11","index":8378,"close":29.9,"high":30.28,"low":29.72,"open":30.21,"volume":15917400},{"timestamp":1200321000,"date":"2008-01-14","index":8379,"close":30.4,"high":30.6,"low":30.11,"open":30.2,"volume":12608800},{"timestamp":1200407400,"date":"2008-01-15","index":8380,"close":29.72,"high":30.46,"low":29.53,"open":30.01,"volume":17655400},{"timestamp":1200493800,"date":"2008-01-16","index":8381,"close":29.5,"high":30.31,"low":28.5,"open":29.01,"volume":23419000},{"timestamp":1200580200,"date":"2008-01-17","index":8382,"close":29.29,"high":30.13,"low":29.18,"open":29.58,"volume":17070700},{"timestamp":1200666600,"date":"2008-01-18","index":8383,"close":29.46,"high":30.06,"low":28.96,"open":29.5,"volume":25799800}],"post":[{"timestamp":1201012200,"date":"2008-01-22","index":8384,"close":28.98,"high":29.39,"low":28,"open":28.06,"volume":24510800},{"timestamp":1201098600,"date":"2008-01-23","index":8385,"close":30.3,"high":30.3,"low":28.4,"open":28.51,"volume":30201600},{"timestamp":1201185000,"date":"2008-01-24","index":8386,"close":30.42,"high":30.73,"low":29.83,"open":30.54,"volume":21660800},{"timestamp":1201271400,"date":"2008-01-25","index":8387,"close":29.79,"high":30.97,"low":29.68,"open":30.76,"volume":17958500},{"timestamp":1201530600,"date":"2008-01-28","index":8388,"close":30.32,"high":30.32,"low":29.41,"open":29.77,"volume":11939300},{"timestamp":1201617000,"date":"2008-01-29","index":8389,"close":30.37,"high":30.71,"low":30.07,"open":30.44,"volume":10918300},{"timestamp":1201703400,"date":"2008-01-30","index":8390,"close":30.85,"high":31.24,"low":30.17,"open":30.19,"volume":15077700},{"timestamp":1201789800,"date":"2008-01-31","index":8391,"close":30.95,"high":31.29,"low":30.39,"open":30.5,"volume":15432300},{"timestamp":1201876200,"date":"2008-02-01","index":8392,"close":31.52,"high":31.59,"low":30.5,"open":30.89,"volume":13278900},{"timestamp":1202135400,"date":"2008-02-04","index":8393,"close":31.16,"high":31.53,"low":30.95,"open":31.5,"volume":9163000},{"timestamp":1202221800,"date":"2008-02-05","index":8394,"close":29.74,"high":30.58,"low":29.74,"open":30.02,"volume":15453900}]},{"date":"2007-10-22","estimated":0.5,"reported":0.52,"pre":[{"timestamp":1191591000,"date":"2007-10-05","index":8311,"close":36.54,"high":36.75,"low":36.24,"open":36.55,"volume":8370700},{"timestamp":1191850200,"date":"2007-10-08","index":8312,"close":36.41,"high":36.8,"low":36.33,"open":36.5,"volume":7273300},{"timestamp":1191936600,"date":"2007-10-09","index":8313,"close":36.59,"high":36.75,"low":36,"open":36.56,"volume":11032400},{"timestamp":1192023000,"date":"2007-10-10","index":8314,"close":36.39,"high":36.72,"low":36.09,"open":36.57,"volume":10318100},{"timestamp":1192109400,"date":"2007-10-11","index":8315,"close":35.23,"high":36.63,"low":35.04,"open":36.35,"volume":21851500},{"timestamp":1192195800,"date":"2007-10-12","index":8316,"close":35.39,"high":35.75,"low":35.22,"open":35.43,"volume":9609300},{"timestamp":1192455000,"date":"2007-10-15","index":8317,"close":34.42,"high":35.38,"low":34.36,"open":35.38,"volume":18860400},{"timestamp":1192541400,"date":"2007-10-16","index":8318,"close":34.41,"high":34.79,"low":34.13,"open":34.28,"volume":15136300},{"timestamp":1192627800,"date":"2007-10-17","index":8319,"close":35.03,"high":35.3,"low":34.66,"open":35.07,"volume":14108600},{"timestamp":1192714200,"date":"2007-10-18","index":8320,"close":34.4,"high":34.99,"low":34.02,"open":34.93,"volume":16703700},{"timestamp":1192800600,"date":"2007-10-19","index":8321,"close":33.92,"high":34.35,"low":33.68,"open":34.34,"volume":16270500}],"post":[{"timestamp":1193059800,"date":"2007-10-22","index":8322,"close":34.27,"high":34.54,"low":33.6,"open":33.62,"volume":21866800},{"timestamp":1193146200,"date":"2007-10-23","index":8323,"close":31.43,"high":31.9,"low":30.74,"open":31.82,"volume":58654800},{"timestamp":1193232600,"date":"2007-10-24","index":8324,"close":31.53,"high":31.58,"low":30.71,"open":31.29,"volume":19316600},{"timestamp":1193319000,"date":"2007-10-25","index":8325,"close":31.33,"high":31.8,"low":30.9,"open":31.65,"volume":16423400},{"timestamp":1193405400,"date":"2007-10-26","index":8326,"close":31.72,"high":32.05,"low":31.45,"open":31.7,"volume":19529700},{"timestamp":1193664600,"date":"2007-10-29","index":8327,"close":32.19,"high":32.3,"low":31.72,"open":31.85,"volume":13387800},{"timestamp":1193751000,"date":"2007-10-30","index":8328,"close":32.16,"high":32.65,"low":32.01,"open":32.03,"volume":10200900},{"timestamp":1193837400,"date":"2007-10-31","index":8329,"close":32.6,"high":34.25,"low":32.21,"open":32.29,"volume":11736300},{"timestamp":1193923800,"date":"2007-11-01","index":8330,"close":32.1,"high":32.41,"low":31.96,"open":32.23,"volume":11471800},{"timestamp":1194010200,"date":"2007-11-02","index":8331,"close":32.11,"high":32.36,"low":31.74,"open":32.2,"volume":15045800},{"timestamp":1194273000,"date":"2007-11-05","index":8332,"close":32.18,"high":32.6,"low":31.65,"open":32.07,"volume":14804400}]},{"date":"2007-07-23","estimated":0.42,"reported":0.42,"pre":[{"timestamp":1183728600,"date":"2007-07-06","index":8247,"close":38.34,"high":38.49,"low":37.99,"open":38.22,"volume":5864300},{"timestamp":1183987800,"date":"2007-07-09","index":8248,"close":38.25,"high":38.73,"low":38.1,"open":38.26,"volume":9484600},{"timestamp":1184074200,"date":"2007-07-10","index":8249,"close":38.11,"high":38.59,"low":37.87,"open":38.09,"volume":9760200},{"timestamp":1184160600,"date":"2007-07-11","index":8250,"close":38.11,"high":38.2,"low":37.61,"open":38.01,"volume":9964600},{"timestamp":1184247000,"date":"2007-07-12","index":8251,"close":38.75,"high":38.78,"low":37.88,"open":38.29,"volume":14294400},{"timestamp":1184333400,"date":"2007-07-13","index":8252,"close":38.7,"high":39.27,"low":38.69,"open":38.9,"volume":14324000},{"timestamp":1184592600,"date":"2007-07-16","index":8253,"close":39.07,"high":39.16,"low":38.7,"open":38.78,"volume":11104400},{"timestamp":1184679000,"date":"2007-07-17","index":8254,"close":39.18,"high":39.63,"low":38.8,"open":39.06,"volume":11652200},{"timestamp":1184765400,"date":"2007-07-18","index":8255,"close":38.52,"high":38.89,"low":37.97,"open":38.7,"volume":13953500},{"timestamp":1184851800,"date":"2007-07-19","index":8256,"close":38.4,"high":38.89,"low":38.15,"open":38.88,"volume":12783200},{"timestamp":1184938200,"date":"2007-07-20","index":8257,"close":38.01,"high":38.99,"low":37.96,"open":38.34,"volume":13823400}],"post":[{"timestamp":1185197400,"date":"2007-07-23","index":8258,"close":38.18,"high":38.79,"low":37.94,"open":38.27,"volume":18521000},{"timestamp":1185283800,"date":"2007-07-24","index":8259,"close":36.46,"high":37.1,"low":36.14,"open":36.49,"volume":27074100},{"timestamp":1185370200,"date":"2007-07-25","index":8260,"close":36.79,"high":37.19,"low":36.58,"open":37.1,"volume":16815000},{"timestamp":1185456600,"date":"2007-07-26","index":8261,"close":35.97,"high":37.25,"low":35.41,"open":36.5,"volume":17791300},{"timestamp":1185543000,"date":"2007-07-27","index":8262,"close":35.13,"high":36.03,"low":35.1,"open":35.92,"volume":15699000},{"timestamp":1185802200,"date":"2007-07-30","index":8263,"close":35.95,"high":36.3,"low":35.17,"open":35.25,"volume":11901700},{"timestamp":1185888600,"date":"2007-07-31","index":8264,"close":35.19,"high":36.99,"low":35.06,"open":36.2,"volume":18554300},{"timestamp":1185975000,"date":"2007-08-01","index":8265,"close":35.11,"high":35.65,"low":34.38,"open":35.25,"volume":24418500},{"timestamp":1186061400,"date":"2007-08-02","index":8266,"close":34.82,"high":34.95,"low":34.22,"open":34.95,"volume":20020100},{"timestamp":1186147800,"date":"2007-08-03","index":8267,"close":33.74,"high":34.75,"low":33.74,"open":34.61,"volume":17095700},{"timestamp":1186407000,"date":"2007-08-06","index":8268,"close":34.01,"high":34.4,"low":33.75,"open":33.77,"volume":17196800}]},{"date":"2007-04-23","estimated":0.31,"reported":0.35,"pre":[{"timestamp":1175779800,"date":"2007-04-05","index":8184,"close":30.82,"high":31.2,"low":30.49,"open":30.5,"volume":10632400},{"timestamp":1176125400,"date":"2007-04-09","index":8185,"close":30.82,"high":31.13,"low":30.61,"open":30.9,"volume":7900000},{"timestamp":1176211800,"date":"2007-04-10","index":8186,"close":31.26,"high":31.28,"low":30.7,"open":30.75,"volume":12564700},{"timestamp":1176298200,"date":"2007-04-11","index":8187,"close":30.78,"high":31.37,"low":30.76,"open":31.32,"volume":12354900},{"timestamp":1176384600,"date":"2007-04-12","index":8188,"close":31,"high":31.1,"low":30.66,"open":30.7,"volume":10804200},{"timestamp":1176471000,"date":"2007-04-13","index":8189,"close":30.83,"high":31.13,"low":30.57,"open":31.13,"volume":11256200},{"timestamp":1176730200,"date":"2007-04-16","index":8190,"close":31.51,"high":31.53,"low":30.9,"open":30.95,"volume":11140400},{"timestamp":1176816600,"date":"2007-04-17","index":8191,"close":31.31,"high":31.59,"low":31.08,"open":31.45,"volume":10358000},{"timestamp":1176903000,"date":"2007-04-18","index":8192,"close":31.95,"high":32.24,"low":31.68,"open":31.7,"volume":17555200},{"timestamp":1176989400,"date":"2007-04-19","index":8193,"close":32.49,"high":32.64,"low":31.65,"open":31.7,"volume":16295200},{"timestamp":1177075800,"date":"2007-04-20","index":8194,"close":32.5,"high":32.9,"low":32.15,"open":32.82,"volume":15304500}],"post":[{"timestamp":1177335000,"date":"2007-04-23","index":8195,"close":32.41,"high":32.75,"low":32.03,"open":32.5,"volume":20359000},{"timestamp":1177421400,"date":"2007-04-24","index":8196,"close":34.92,"high":35.5,"low":34.67,"open":35.47,"volume":56577100},{"timestamp":1177507800,"date":"2007-04-25","index":8197,"close":35.34,"high":35.46,"low":35.02,"open":35.15,"volume":23770700},{"timestamp":1177594200,"date":"2007-04-26","index":8198,"close":35.16,"high":35.45,"low":34.8,"open":35.45,"volume":17599600},{"timestamp":1177680600,"date":"2007-04-27","index":8199,"close":34.83,"high":35.11,"low":34.59,"open":34.75,"volume":13975100},{"timestamp":1177939800,"date":"2007-04-30","index":8200,"close":34.37,"high":34.8,"low":34.33,"open":34.54,"volume":12525100},{"timestamp":1178026200,"date":"2007-05-01","index":8201,"close":34.84,"high":34.95,"low":34.12,"open":34.36,"volume":13620300},{"timestamp":1178112600,"date":"2007-05-02","index":8202,"close":35.11,"high":35.25,"low":34.67,"open":34.84,"volume":12153200},{"timestamp":1178199000,"date":"2007-05-03","index":8203,"close":35.09,"high":35.27,"low":34.92,"open":35.09,"volume":11527000},{"timestamp":1178285400,"date":"2007-05-04","index":8204,"close":35.16,"high":35.24,"low":34.8,"open":35.16,"volume":9823600},{"timestamp":1178544600,"date":"2007-05-07","index":8205,"close":35.2,"high":35.23,"low":34.86,"open":35.01,"volume":8503700}]},{"date":"2007-01-22","estimated":0.38,"reported":0.45,"pre":[{"timestamp":1167921000,"date":"2007-01-04","index":8121,"close":29.1,"high":29.11,"low":28.41,"open":28.5,"volume":20417600},{"timestamp":1168007400,"date":"2007-01-05","index":8122,"close":28.76,"high":28.94,"low":28.58,"open":28.58,"volume":21465900},{"timestamp":1168266600,"date":"2007-01-08","index":8123,"close":28.9,"high":29.1,"low":28.54,"open":28.71,"volume":17777900},{"timestamp":1168353000,"date":"2007-01-09","index":8124,"close":28.84,"high":29,"low":28.42,"open":28.9,"volume":17943500},{"timestamp":1168439400,"date":"2007-01-10","index":8125,"close":29.33,"high":29.48,"low":28.73,"open":28.82,"volume":15761300},{"timestamp":1168525800,"date":"2007-01-11","index":8126,"close":29.03,"high":29.78,"low":28.95,"open":29.02,"volume":19199700},{"timestamp":1168612200,"date":"2007-01-12","index":8127,"close":29.06,"high":29.21,"low":28.82,"open":28.93,"volume":11719300},{"timestamp":1168957800,"date":"2007-01-16","index":8128,"close":28.88,"high":29.08,"low":28.73,"open":28.97,"volume":14020600},{"timestamp":1169044200,"date":"2007-01-17","index":8129,"close":29.13,"high":29.21,"low":28.72,"open":28.73,"volume":13775400},{"timestamp":1169130600,"date":"2007-01-18","index":8130,"close":28.32,"high":28.9,"low":28.24,"open":28.82,"volume":25711900},{"timestamp":1169217000,"date":"2007-01-19","index":8131,"close":28.39,"high":28.8,"low":28.25,"open":28.64,"volume":18915900}],"post":[{"timestamp":1169476200,"date":"2007-01-22","index":8132,"close":28.59,"high":28.85,"low":28.3,"open":28.51,"volume":24661400},{"timestamp":1169562600,"date":"2007-01-23","index":8133,"close":29.6,"high":30,"low":29.44,"open":29.79,"volume":46361400},{"timestamp":1169649000,"date":"2007-01-24","index":8134,"close":30,"high":30.3,"low":29.6,"open":29.87,"volume":19235600},{"timestamp":1169735400,"date":"2007-01-25","index":8135,"close":30.47,"high":31.17,"low":30.37,"open":30.4,"volume":31739600},{"timestamp":1169821800,"date":"2007-01-26","index":8136,"close":31.02,"high":31.21,"low":30.44,"open":30.65,"volume":23674700},{"timestamp":1170081000,"date":"2007-01-29","index":8137,"close":30.94,"high":31.34,"low":30.84,"open":31.02,"volume":21549100},{"timestamp":1170167400,"date":"2007-01-30","index":8138,"close":30.84,"high":31.2,"low":30.69,"open":31.04,"volume":18473400},{"timestamp":1170253800,"date":"2007-01-31","index":8139,"close":31.19,"high":31.32,"low":30.6,"open":30.83,"volume":15835900},{"timestamp":1170340200,"date":"2007-02-01","index":8140,"close":31.37,"high":31.7,"low":31.21,"open":31.33,"volume":14654600},{"timestamp":1170426600,"date":"2007-02-02","index":8141,"close":31.39,"high":31.69,"low":31.33,"open":31.54,"volume":14612100},{"timestamp":1170685800,"date":"2007-02-05","index":8142,"close":31.59,"high":31.94,"low":31.38,"open":31.51,"volume":16178000}]},{"date":"2006-10-23","estimated":0.45,"reported":0.45,"pre":[{"timestamp":1160141400,"date":"2006-10-06","index":8061,"close":31.31,"high":31.32,"low":30.93,"open":31.05,"volume":17789100},{"timestamp":1160400600,"date":"2006-10-09","index":8062,"close":31.43,"high":31.74,"low":31.02,"open":31.12,"volume":13980000},{"timestamp":1160487000,"date":"2006-10-10","index":8063,"close":31.23,"high":31.58,"low":31.03,"open":31.47,"volume":20393000},{"timestamp":1160573400,"date":"2006-10-11","index":8064,"close":31.98,"high":32.1,"low":31.12,"open":31.23,"volume":17847500},{"timestamp":1160659800,"date":"2006-10-12","index":8065,"close":32.49,"high":32.59,"low":31.8,"open":32.22,"volume":15817900},{"timestamp":1160746200,"date":"2006-10-13","index":8066,"close":32.81,"high":32.98,"low":32.45,"open":32.57,"volume":11532400},{"timestamp":1161005400,"date":"2006-10-16","index":8067,"close":33.06,"high":33.25,"low":32.59,"open":32.87,"volume":10409700},{"timestamp":1161091800,"date":"2006-10-17","index":8068,"close":32.36,"high":32.69,"low":32.09,"open":32.57,"volume":16598400},{"timestamp":1161178200,"date":"2006-10-18","index":8069,"close":31.57,"high":32.24,"low":31.04,"open":32.1,"volume":19385100},{"timestamp":1161264600,"date":"2006-10-19","index":8070,"close":31.62,"high":32.1,"low":31.22,"open":32.1,"volume":15851400},{"timestamp":1161351000,"date":"2006-10-20","index":8071,"close":31.37,"high":31.67,"low":31.3,"open":31.64,"volume":13892200}],"post":[{"timestamp":1161610200,"date":"2006-10-23","index":8072,"close":31.88,"high":31.98,"low":31,"open":31.02,"volume":26055800},{"timestamp":1161696600,"date":"2006-10-24","index":8073,"close":30.52,"high":31.79,"low":30.49,"open":31.7,"volume":41571700},{"timestamp":1161783000,"date":"2006-10-25","index":8074,"close":30.73,"high":31.03,"low":30.01,"open":30.2,"volume":24539000},{"timestamp":1161869400,"date":"2006-10-26","index":8075,"close":30.7,"high":30.92,"low":30.36,"open":30.83,"volume":19349200},{"timestamp":1161955800,"date":"2006-10-27","index":8076,"close":29.9,"high":30.57,"low":29.74,"open":30.5,"volume":18818600},{"timestamp":1162218600,"date":"2006-10-30","index":8077,"close":30.16,"high":30.52,"low":29.72,"open":29.85,"volume":13316300},{"timestamp":1162305000,"date":"2006-10-31","index":8078,"close":30.18,"high":30.34,"low":29.94,"open":30.1,"volume":15734100},{"timestamp":1162391400,"date":"2006-11-01","index":8079,"close":29.97,"high":30.52,"low":29.87,"open":30.23,"volume":15284900},{"timestamp":1162477800,"date":"2006-11-02","index":8080,"close":29.74,"high":30.01,"low":29.61,"open":29.85,"volume":11625500},{"timestamp":1162564200,"date":"2006-11-03","index":8081,"close":29.57,"high":29.98,"low":29.53,"open":29.97,"volume":14210300},{"timestamp":1162823400,"date":"2006-11-06","index":8082,"close":29.74,"high":29.91,"low":29.23,"open":29.52,"volume":15670200}]},{"date":"2006-07-24","estimated":0.46,"reported":0.47,"pre":[{"timestamp":1152279000,"date":"2006-07-07","index":7997,"close":29.17,"high":29.56,"low":28.67,"open":29.3,"volume":12686700},{"timestamp":1152538200,"date":"2006-07-10","index":7998,"close":28.92,"high":29.69,"low":28.65,"open":29.39,"volume":9191100},{"timestamp":1152624600,"date":"2006-07-11","index":7999,"close":29.63,"high":29.73,"low":28.75,"open":28.79,"volume":13528200},{"timestamp":1152711000,"date":"2006-07-12","index":8000,"close":29.21,"high":29.86,"low":29,"open":29.58,"volume":12895600},{"timestamp":1152797400,"date":"2006-07-13","index":8001,"close":28.29,"high":29.69,"low":28.15,"open":29.69,"volume":18365900},{"timestamp":1152883800,"date":"2006-07-14","index":8002,"close":28.75,"high":28.9,"low":28.05,"open":28.3,"volume":11429500},{"timestamp":1153143000,"date":"2006-07-17","index":8003,"close":28.37,"high":29.11,"low":28.33,"open":28.63,"volume":11687800},{"timestamp":1153229400,"date":"2006-07-18","index":8004,"close":28.1,"high":28.45,"low":27.47,"open":28,"volume":18588100},{"timestamp":1153315800,"date":"2006-07-19","index":8005,"close":28.2,"high":28.73,"low":28.06,"open":28.12,"volume":15093800},{"timestamp":1153402200,"date":"2006-07-20","index":8006,"close":28.05,"high":28.91,"low":27.95,"open":28.54,"volume":13253200},{"timestamp":1153488600,"date":"2006-07-21","index":8007,"close":27,"high":28,"low":26.77,"open":27.99,"volume":17771400}],"post":[{"timestamp":1153747800,"date":"2006-07-24","index":8008,"close":27.84,"high":28.05,"low":27.26,"open":27.43,"volume":20340800},{"timestamp":1153834200,"date":"2006-07-25","index":8009,"close":28.95,"high":29.4,"low":28.47,"open":28.63,"volume":19948300},{"timestamp":1153920600,"date":"2006-07-26","index":8010,"close":29.46,"high":29.82,"low":28.7,"open":28.95,"volume":17306200},{"timestamp":1154007000,"date":"2006-07-27","index":8011,"close":29.48,"high":30.2,"low":29.4,"open":29.4,"volume":12585600},{"timestamp":1154093400,"date":"2006-07-28","index":8012,"close":29.35,"high":29.9,"low":29.22,"open":29.56,"volume":14489500},{"timestamp":1154352600,"date":"2006-07-31","index":8013,"close":29.78,"high":29.99,"low":29.14,"open":29.2,"volume":11452200},{"timestamp":1154439000,"date":"2006-08-01","index":8014,"close":29.15,"high":29.55,"low":28.64,"open":29.47,"volume":13185700},{"timestamp":1154525400,"date":"2006-08-02","index":8015,"close":29.44,"high":29.76,"low":29.03,"open":29.36,"volume":9037700},{"timestamp":1154611800,"date":"2006-08-03","index":8016,"close":30.26,"high":30.49,"low":29.01,"open":29.13,"volume":13740500},{"timestamp":1154698200,"date":"2006-08-04","index":8017,"close":30.03,"high":30.73,"low":29.75,"open":30.5,"volume":14193000},{"timestamp":1154957400,"date":"2006-08-07","index":8018,"close":29.98,"high":30.35,"low":29.76,"open":29.82,"volume":8663500}]},{"date":"2006-04-18","estimated":0.32,"reported":0.33,"pre":[{"timestamp":1143815400,"date":"2006-03-31","index":7930,"close":32.47,"high":33.02,"low":32.07,"open":32.78,"volume":13431000},{"timestamp":1144071000,"date":"2006-04-03","index":7931,"close":32.29,"high":33.08,"low":32.15,"open":32.4,"volume":10560200},{"timestamp":1144157400,"date":"2006-04-04","index":7932,"close":32.34,"high":32.56,"low":31.87,"open":32.29,"volume":10199300},{"timestamp":1144243800,"date":"2006-04-05","index":7933,"close":33.22,"high":33.5,"low":32.43,"open":32.48,"volume":12301100},{"timestamp":1144330200,"date":"2006-04-06","index":7934,"close":33.63,"high":33.84,"low":33.21,"open":33.21,"volume":13332200},{"timestamp":1144416600,"date":"2006-04-07","index":7935,"close":33.07,"high":33.96,"low":32.95,"open":33.82,"volume":18469400},{"timestamp":1144675800,"date":"2006-04-10","index":7936,"close":32.76,"high":33.16,"low":32.33,"open":33.01,"volume":17095800},{"timestamp":1144762200,"date":"2006-04-11","index":7937,"close":32.89,"high":33.5,"low":32.45,"open":33.1,"volume":15564000},{"timestamp":1144848600,"date":"2006-04-12","index":7938,"close":32.87,"high":33.07,"low":32.64,"open":32.7,"volume":7135700},{"timestamp":1144935000,"date":"2006-04-13","index":7939,"close":32.68,"high":32.96,"low":32.59,"open":32.59,"volume":7308700},{"timestamp":1145280600,"date":"2006-04-17","index":7940,"close":32.68,"high":33.27,"low":32.26,"open":32.67,"volume":12215800}],"post":[{"timestamp":1145367000,"date":"2006-04-18","index":7941,"close":34,"high":34.01,"low":32.7,"open":32.7,"volume":24875800},{"timestamp":1145453400,"date":"2006-04-19","index":7942,"close":34.45,"high":34.96,"low":34.11,"open":34.59,"volume":35822800},{"timestamp":1145539800,"date":"2006-04-20","index":7943,"close":35.56,"high":36.4,"low":34.4,"open":34.55,"volume":29853500},{"timestamp":1145626200,"date":"2006-04-21","index":7944,"close":35.34,"high":35.89,"low":34.96,"open":35.8,"volume":14870900},{"timestamp":1145885400,"date":"2006-04-24","index":7945,"close":35.03,"high":35.18,"low":34.48,"open":35.01,"volume":13499400},{"timestamp":1145971800,"date":"2006-04-25","index":7946,"close":35.51,"high":35.63,"low":34.97,"open":35,"volume":17835200},{"timestamp":1146058200,"date":"2006-04-26","index":7947,"close":34.83,"high":35.48,"low":34.58,"open":35.32,"volume":13690200},{"timestamp":1146144600,"date":"2006-04-27","index":7948,"close":35.14,"high":35.63,"low":34.24,"open":34.53,"volume":11165300},{"timestamp":1146231000,"date":"2006-04-28","index":7949,"close":34.71,"high":35.39,"low":34.54,"open":35.07,"volume":10394900},{"timestamp":1146490200,"date":"2006-05-01","index":7950,"close":34.38,"high":34.8,"low":34.16,"open":34.71,"volume":10349100},{"timestamp":1146576600,"date":"2006-05-02","index":7951,"close":34.39,"high":34.68,"low":34.12,"open":34.44,"volume":9661400}]},{"date":"2006-01-23","estimated":0.42,"reported":0.43,"pre":[{"timestamp":1136471400,"date":"2006-01-05","index":7871,"close":34.14,"high":34.46,"low":33.67,"open":33.71,"volume":12507300},{"timestamp":1136557800,"date":"2006-01-06","index":7872,"close":34.45,"high":34.66,"low":33.85,"open":34.5,"volume":11894300},{"timestamp":1136817000,"date":"2006-01-09","index":7873,"close":34.18,"high":34.74,"low":33.92,"open":34.5,"volume":13725700},{"timestamp":1136903400,"date":"2006-01-10","index":7874,"close":33.84,"high":33.95,"low":33.5,"open":33.93,"volume":11397400},{"timestamp":1136989800,"date":"2006-01-11","index":7875,"close":33.8,"high":33.98,"low":33.43,"open":33.82,"volume":11646300},{"timestamp":1137076200,"date":"2006-01-12","index":7876,"close":33.37,"high":34.26,"low":33.3,"open":33.8,"volume":12141800},{"timestamp":1137162600,"date":"2006-01-13","index":7877,"close":33.03,"high":33.3,"low":32.61,"open":33.29,"volume":12464900},{"timestamp":1137508200,"date":"2006-01-17","index":7878,"close":32.24,"high":32.67,"low":32.13,"open":32.65,"volume":13222600},{"timestamp":1137594600,"date":"2006-01-18","index":7879,"close":32.1,"high":32.27,"low":31.51,"open":31.6,"volume":15061500},{"timestamp":1137681000,"date":"2006-01-19","index":7880,"close":32.5,"high":32.8,"low":32.29,"open":32.6,"volume":10463100},{"timestamp":1137767400,"date":"2006-01-20","index":7881,"close":31.66,"high":32.26,"low":31.31,"open":32.25,"volume":18183100}],"post":[{"timestamp":1138026600,"date":"2006-01-23","index":7882,"close":31.7,"high":31.99,"low":31.11,"open":31.99,"volume":17147200},{"timestamp":1138113000,"date":"2006-01-24","index":7883,"close":30.69,"high":32.46,"low":30.61,"open":31.51,"volume":26164600},{"timestamp":1138199400,"date":"2006-01-25","index":7884,"close":29.89,"high":30.82,"low":29.5,"open":30.69,"volume":32314500},{"timestamp":1138285800,"date":"2006-01-26","index":7885,"close":30.16,"high":30.3,"low":29.52,"open":30.1,"volume":22720900},{"timestamp":1138372200,"date":"2006-01-27","index":7886,"close":30.23,"high":31,"low":30.1,"open":30.2,"volume":17204600},{"timestamp":1138631400,"date":"2006-01-30","index":7887,"close":30.05,"high":30.75,"low":29.62,"open":30.55,"volume":19448400},{"timestamp":1138717800,"date":"2006-01-31","index":7888,"close":29.23,"high":30.15,"low":29.22,"open":30.06,"volume":17764900},{"timestamp":1138804200,"date":"2006-02-01","index":7889,"close":29.77,"high":29.85,"low":28.72,"open":29.08,"volume":23113500},{"timestamp":1138890600,"date":"2006-02-02","index":7890,"close":29.76,"high":30.34,"low":29.7,"open":29.99,"volume":19810000},{"timestamp":1138977000,"date":"2006-02-03","index":7891,"close":30,"high":30.36,"low":29.7,"open":29.91,"volume":14797200},{"timestamp":1139236200,"date":"2006-02-06","index":7892,"close":30.54,"high":30.75,"low":30.05,"open":30.05,"volume":15849300}]},{"date":"2005-10-24","estimated":0.4,"reported":0.41,"pre":[{"timestamp":1128691800,"date":"2005-10-07","index":7810,"close":30.63,"high":31.09,"low":30.45,"open":31,"volume":15543800},{"timestamp":1128951000,"date":"2005-10-10","index":7811,"close":30.06,"high":30.72,"low":30.04,"open":30.6,"volume":14143100},{"timestamp":1129037400,"date":"2005-10-11","index":7812,"close":29.37,"high":30.5,"low":29.2,"open":30.08,"volume":18085200},{"timestamp":1129123800,"date":"2005-10-12","index":7813,"close":30.1,"high":30.24,"low":29.21,"open":29.24,"volume":19019300},{"timestamp":1129210200,"date":"2005-10-13","index":7814,"close":30.89,"high":31.03,"low":29.41,"open":30.2,"volume":18964400},{"timestamp":1129296600,"date":"2005-10-14","index":7815,"close":29.93,"high":30.87,"low":29.53,"open":30.5,"volume":17593500},{"timestamp":1129555800,"date":"2005-10-17","index":7816,"close":29.77,"high":30.2,"low":29.63,"open":30.05,"volume":10596100},{"timestamp":1129642200,"date":"2005-10-18","index":7817,"close":29.8,"high":29.92,"low":29.37,"open":29.61,"volume":13140100},{"timestamp":1129728600,"date":"2005-10-19","index":7818,"close":30.07,"high":30.12,"low":28.87,"open":29.5,"volume":17499300},{"timestamp":1129815000,"date":"2005-10-20","index":7819,"close":29.77,"high":30.55,"low":29.66,"open":30.2,"volume":13837800},{"timestamp":1129901400,"date":"2005-10-21","index":7820,"close":30.52,"high":30.55,"low":29.54,"open":29.55,"volume":18187400}],"post":[{"timestamp":1130160600,"date":"2005-10-24","index":7821,"close":30.92,"high":31,"low":30.14,"open":30.64,"volume":23810400},{"timestamp":1130247000,"date":"2005-10-25","index":7822,"close":28.55,"high":29.53,"low":28.26,"open":28.98,"volume":39551100},{"timestamp":1130333400,"date":"2005-10-26","index":7823,"close":28.23,"high":28.75,"low":28.15,"open":28.5,"volume":23232800},{"timestamp":1130419800,"date":"2005-10-27","index":7824,"close":27.47,"high":28.24,"low":27.15,"open":28.2,"volume":23674500},{"timestamp":1130506200,"date":"2005-10-28","index":7825,"close":28,"high":28.02,"low":27.36,"open":27.56,"volume":22860800},{"timestamp":1130769000,"date":"2005-10-31","index":7826,"close":28.55,"high":28.7,"low":28.16,"open":28.17,"volume":16007000},{"timestamp":1130855400,"date":"2005-11-01","index":7827,"close":28.55,"high":28.56,"low":28.1,"open":28.3,"volume":17050200},{"timestamp":1130941800,"date":"2005-11-02","index":7828,"close":29.64,"high":30,"low":28.52,"open":28.8,"volume":19097500},{"timestamp":1131028200,"date":"2005-11-03","index":7829,"close":30.81,"high":30.86,"low":29.96,"open":30,"volume":20156900},{"timestamp":1131114600,"date":"2005-11-04","index":7830,"close":30.95,"high":31,"low":30.5,"open":30.81,"volume":13076500},{"timestamp":1131373800,"date":"2005-11-07","index":7831,"close":31.05,"high":31.42,"low":30.62,"open":31.24,"volume":10771800}]},{"date":"2005-07-25","estimated":0.29,"reported":0.32,"pre":[{"timestamp":1120829400,"date":"2005-07-08","index":7746,"close":29.75,"high":29.78,"low":29.26,"open":29.4,"volume":10164000},{"timestamp":1121088600,"date":"2005-07-11","index":7747,"close":30.65,"high":30.69,"low":29.67,"open":29.9,"volume":15670600},{"timestamp":1121175000,"date":"2005-07-12","index":7748,"close":30.59,"high":30.71,"low":30.11,"open":30.5,"volume":14471000},{"timestamp":1121261400,"date":"2005-07-13","index":7749,"close":30.63,"high":30.65,"low":30.14,"open":30.5,"volume":10463600},{"timestamp":1121347800,"date":"2005-07-14","index":7750,"close":30.77,"high":31.06,"low":30.61,"open":30.85,"volume":10754100},{"timestamp":1121434200,"date":"2005-07-15","index":7751,"close":30.76,"high":30.83,"low":30.34,"open":30.6,"volume":8178400},{"timestamp":1121693400,"date":"2005-07-18","index":7752,"close":30.99,"high":31.02,"low":30.5,"open":30.63,"volume":6090500},{"timestamp":1121779800,"date":"2005-07-19","index":7753,"close":31.18,"high":31.25,"low":30.88,"open":31,"volume":10713000},{"timestamp":1121866200,"date":"2005-07-20","index":7754,"close":31.5,"high":31.51,"low":30.51,"open":30.7,"volume":13563600},{"timestamp":1121952600,"date":"2005-07-21","index":7755,"close":30.88,"high":31.34,"low":30.6,"open":31.3,"volume":14256200},{"timestamp":1122039000,"date":"2005-07-22","index":7756,"close":30.76,"high":31.18,"low":30.43,"open":30.92,"volume":10542400}],"post":[{"timestamp":1122298200,"date":"2005-07-25","index":7757,"close":30.6,"high":31.07,"low":30.56,"open":31,"volume":12542500},{"timestamp":1122384600,"date":"2005-07-26","index":7758,"close":32.3,"high":32.52,"low":31.61,"open":31.94,"volume":31121400},{"timestamp":1122471000,"date":"2005-07-27","index":7759,"close":31.8,"high":32.39,"low":31.53,"open":32.3,"volume":13391900},{"timestamp":1122557400,"date":"2005-07-28","index":7760,"close":31.71,"high":31.85,"low":31.2,"open":31.55,"volume":10405800},{"timestamp":1122643800,"date":"2005-07-29","index":7761,"close":31.76,"high":32.05,"low":31.35,"open":31.61,"volume":12195900},{"timestamp":1122903000,"date":"2005-08-01","index":7762,"close":31.89,"high":32.12,"low":31.77,"open":31.98,"volume":8053400},{"timestamp":1122989400,"date":"2005-08-02","index":7763,"close":32.66,"high":32.74,"low":32,"open":32.1,"volume":9871900},{"timestamp":1123075800,"date":"2005-08-03","index":7764,"close":32.5,"high":32.86,"low":32.35,"open":32.35,"volume":8834500},{"timestamp":1123162200,"date":"2005-08-04","index":7765,"close":31.9,"high":32.33,"low":31.8,"open":32.23,"volume":12245900},{"timestamp":1123248600,"date":"2005-08-05","index":7766,"close":31.31,"high":31.94,"low":31.18,"open":31.9,"volume":12556700},{"timestamp":1123507800,"date":"2005-08-08","index":7767,"close":31.53,"high":31.8,"low":31.27,"open":31.4,"volume":8766000}]},{"date":"2005-04-18","estimated":0.23,"reported":0.24,"pre":[{"timestamp":1112365800,"date":"2005-04-01","index":7678,"close":24.96,"high":25.79,"low":24.89,"open":25.78,"volume":14186200},{"timestamp":1112621400,"date":"2005-04-04","index":7679,"close":24.85,"high":25.5,"low":24.48,"open":24.65,"volume":14851200},{"timestamp":1112707800,"date":"2005-04-05","index":7680,"close":24.87,"high":25.19,"low":24.73,"open":24.82,"volume":11343000},{"timestamp":1112794200,"date":"2005-04-06","index":7681,"close":24.73,"high":25.22,"low":24.69,"open":24.99,"volume":10255100},{"timestamp":1112880600,"date":"2005-04-07","index":7682,"close":25.07,"high":25.21,"low":24.56,"open":24.85,"volume":8992400},{"timestamp":1112967000,"date":"2005-04-08","index":7683,"close":24.91,"high":25.29,"low":24.9,"open":25.17,"volume":7847200},{"timestamp":1113226200,"date":"2005-04-11","index":7684,"close":24.7,"high":25.07,"low":24.65,"open":24.98,"volume":7878700},{"timestamp":1113312600,"date":"2005-04-12","index":7685,"close":24.22,"high":24.74,"low":23.5,"open":24.68,"volume":28399700},{"timestamp":1113399000,"date":"2005-04-13","index":7686,"close":23.64,"high":24.05,"low":23.63,"open":24.02,"volume":13543400},{"timestamp":1113485400,"date":"2005-04-14","index":7687,"close":23.39,"high":23.77,"low":23.31,"open":23.56,"volume":16145900},{"timestamp":1113571800,"date":"2005-04-15","index":7688,"close":22.76,"high":23.18,"low":22.55,"open":23.16,"volume":20251000}],"post":[{"timestamp":1113831000,"date":"2005-04-18","index":7689,"close":22.92,"high":23.31,"low":22.51,"open":22.51,"volume":15836200},{"timestamp":1113917400,"date":"2005-04-19","index":7690,"close":24.17,"high":24.95,"low":24.02,"open":24.95,"volume":20912300},{"timestamp":1114003800,"date":"2005-04-20","index":7691,"close":24.02,"high":24.4,"low":23.76,"open":24.3,"volume":15300600},{"timestamp":1114090200,"date":"2005-04-21","index":7692,"close":24.68,"high":24.89,"low":24.19,"open":24.44,"volume":14888800},{"timestamp":1114176600,"date":"2005-04-22","index":7693,"close":24.42,"high":24.71,"low":24.13,"open":24.68,"volume":8673600},{"timestamp":1114435800,"date":"2005-04-25","index":7694,"close":24.62,"high":24.75,"low":24.39,"open":24.48,"volume":9286600},{"timestamp":1114522200,"date":"2005-04-26","index":7695,"close":24.54,"high":25.2,"low":24.35,"open":24.52,"volume":11682200},{"timestamp":1114608600,"date":"2005-04-27","index":7696,"close":24.71,"high":24.75,"low":24.25,"open":24.35,"volume":8907300},{"timestamp":1114695000,"date":"2005-04-28","index":7697,"close":24.61,"high":25.03,"low":24.41,"open":24.48,"volume":13360400},{"timestamp":1114781400,"date":"2005-04-29","index":7698,"close":24.96,"high":24.99,"low":24.45,"open":24.8,"volume":12865100},{"timestamp":1115040600,"date":"2005-05-02","index":7699,"close":25.13,"high":25.25,"low":24.93,"open":25,"volume":12686100}]},{"date":"2005-01-25","estimated":0.26,"reported":0.28,"pre":[{"timestamp":1105108200,"date":"2005-01-07","index":7621,"close":22.92,"high":23.26,"low":22.64,"open":23,"volume":9839600},{"timestamp":1105367400,"date":"2005-01-10","index":7622,"close":22.61,"high":23.09,"low":22.5,"open":22.79,"volume":10170200},{"timestamp":1105453800,"date":"2005-01-11","index":7623,"close":22.37,"high":22.61,"low":22.1,"open":22.38,"volume":13744100},{"timestamp":1105540200,"date":"2005-01-12","index":7624,"close":22.39,"high":22.7,"low":22.06,"open":22.52,"volume":12308600},{"timestamp":1105626600,"date":"2005-01-13","index":7625,"close":22.2,"high":22.4,"low":21.9,"open":22.38,"volume":14803400},{"timestamp":1105713000,"date":"2005-01-14","index":7626,"close":22.47,"high":22.71,"low":22.25,"open":22.25,"volume":8145400},{"timestamp":1106058600,"date":"2005-01-18","index":7627,"close":22.5,"high":22.58,"low":22.23,"open":22.26,"volume":8978700},{"timestamp":1106145000,"date":"2005-01-19","index":7628,"close":21.92,"high":22.73,"low":21.89,"open":22.72,"volume":11753600},{"timestamp":1106231400,"date":"2005-01-20","index":7629,"close":21.38,"high":21.85,"low":21.24,"open":21.67,"volume":17038700},{"timestamp":1106317800,"date":"2005-01-21","index":7630,"close":21.03,"high":21.65,"low":20.96,"open":21.38,"volume":14640000},{"timestamp":1106577000,"date":"2005-01-24","index":7631,"close":20.77,"high":21.31,"low":20.7,"open":21.14,"volume":15531700}],"post":[{"timestamp":1106663400,"date":"2005-01-25","index":7632,"close":21.12,"high":21.29,"low":21,"open":21,"volume":19725000},{"timestamp":1106749800,"date":"2005-01-26","index":7633,"close":22.66,"high":22.95,"low":21.8,"open":21.94,"volume":26594200},{"timestamp":1106836200,"date":"2005-01-27","index":7634,"close":22.88,"high":22.96,"low":22.52,"open":22.64,"volume":14115800},{"timestamp":1106922600,"date":"2005-01-28","index":7635,"close":23.11,"high":23.26,"low":22.77,"open":23.1,"volume":15514500},{"timestamp":1107181800,"date":"2005-01-31","index":7636,"close":23.21,"high":23.45,"low":22.99,"open":23.32,"volume":12705400},{"timestamp":1107268200,"date":"2005-02-01","index":7637,"close":23.58,"high":23.69,"low":23.12,"open":23.12,"volume":13986300},{"timestamp":1107354600,"date":"2005-02-02","index":7638,"close":23.49,"high":23.61,"low":23.2,"open":23.58,"volume":10133400},{"timestamp":1107441000,"date":"2005-02-03","index":7639,"close":23.13,"high":23.42,"low":22.88,"open":23.25,"volume":10817000},{"timestamp":1107527400,"date":"2005-02-04","index":7640,"close":24.8,"high":24.8,"low":23.37,"open":23.81,"volume":20387600},{"timestamp":1107786600,"date":"2005-02-07","index":7641,"close":24.7,"high":24.98,"low":24.55,"open":24.6,"volume":11172000},{"timestamp":1107873000,"date":"2005-02-08","index":7642,"close":25.35,"high":25.56,"low":24.62,"open":24.7,"volume":15838900}]},{"date":"2004-10-18","estimated":0.27,"reported":0.32,"pre":[{"timestamp":1096637400,"date":"2004-10-01","index":7553,"close":22.66,"high":22.75,"low":21.73,"open":21.73,"volume":16608500},{"timestamp":1096896600,"date":"2004-10-04","index":7554,"close":23.04,"high":23.49,"low":22.89,"open":22.89,"volume":14296500},{"timestamp":1096983000,"date":"2004-10-05","index":7555,"close":22.83,"high":23.47,"low":22.58,"open":22.95,"volume":12368000},{"timestamp":1097069400,"date":"2004-10-06","index":7556,"close":23.1,"high":23.12,"low":22.51,"open":22.72,"volume":10090400},{"timestamp":1097155800,"date":"2004-10-07","index":7557,"close":22.79,"high":23.2,"low":22.7,"open":23.12,"volume":9439300},{"timestamp":1097242200,"date":"2004-10-08","index":7558,"close":22.05,"high":22.54,"low":21.75,"open":22.5,"volume":12635300},{"timestamp":1097501400,"date":"2004-10-11","index":7559,"close":21.89,"high":22.01,"low":21.3,"open":21.6,"volume":11252100},{"timestamp":1097587800,"date":"2004-10-12","index":7560,"close":21.3,"high":21.58,"low":21.06,"open":21.43,"volume":12906600},{"timestamp":1097674200,"date":"2004-10-13","index":7561,"close":21.73,"high":22.18,"low":21.71,"open":21.9,"volume":15878600},{"timestamp":1097760600,"date":"2004-10-14","index":7562,"close":21.38,"high":21.99,"low":21.27,"open":21.99,"volume":13677100},{"timestamp":1097847000,"date":"2004-10-15","index":7563,"close":21.22,"high":21.75,"low":21.13,"open":21.59,"volume":11243200}],"post":[{"timestamp":1098106200,"date":"2004-10-18","index":7564,"close":21.09,"high":21.11,"low":20.56,"open":21.05,"volume":16471500},{"timestamp":1098192600,"date":"2004-10-19","index":7565,"close":22.55,"high":22.94,"low":22.22,"open":22.3,"volume":27388200},{"timestamp":1098279000,"date":"2004-10-20","index":7566,"close":22.87,"high":22.95,"low":22.08,"open":22.09,"volume":16109600},{"timestamp":1098365400,"date":"2004-10-21","index":7567,"close":23.05,"high":23.4,"low":22.53,"open":23.09,"volume":17006000},{"timestamp":1098451800,"date":"2004-10-22","index":7568,"close":22.31,"high":23.17,"low":22.06,"open":23.05,"volume":14805100},{"timestamp":1098711000,"date":"2004-10-25","index":7569,"close":22.47,"high":22.89,"low":22.46,"open":22.8,"volume":15184100},{"timestamp":1098797400,"date":"2004-10-26","index":7570,"close":22.89,"high":22.95,"low":22.26,"open":22.75,"volume":11248700},{"timestamp":1098883800,"date":"2004-10-27","index":7571,"close":23.77,"high":23.94,"low":22.79,"open":22.89,"volume":14491800},{"timestamp":1098970200,"date":"2004-10-28","index":7572,"close":24.34,"high":24.94,"low":23.79,"open":23.93,"volume":20995200},{"timestamp":1099056600,"date":"2004-10-29","index":7573,"close":24.45,"high":24.56,"low":24.13,"open":24.3,"volume":13429300},{"timestamp":1099319400,"date":"2004-11-01","index":7574,"close":24.82,"high":24.97,"low":24.35,"open":24.37,"volume":11737300}]},{"date":"2004-07-20","estimated":0.25,"reported":0.25,"pre":[{"timestamp":1088775000,"date":"2004-07-02","index":7490,"close":23.02,"high":23.5,"low":22.87,"open":23.44,"volume":14402100},{"timestamp":1089120600,"date":"2004-07-06","index":7491,"close":22.3,"high":22.78,"low":22.05,"open":22.78,"volume":17005400},{"timestamp":1089207000,"date":"2004-07-07","index":7492,"close":22.61,"high":22.75,"low":22.2,"open":22.21,"volume":8608300},{"timestamp":1089293400,"date":"2004-07-08","index":7493,"close":22.29,"high":22.63,"low":22.15,"open":22.15,"volume":14984700},{"timestamp":1089379800,"date":"2004-07-09","index":7494,"close":22.72,"high":22.9,"low":22.42,"open":22.42,"volume":15556600},{"timestamp":1089639000,"date":"2004-07-12","index":7495,"close":22.34,"high":22.39,"low":22.02,"open":22.22,"volume":12204500},{"timestamp":1089725400,"date":"2004-07-13","index":7496,"close":22.42,"high":22.61,"low":22.15,"open":22.33,"volume":8280200},{"timestamp":1089811800,"date":"2004-07-14","index":7497,"close":22.39,"high":22.6,"low":21.76,"open":22,"volume":19036300},{"timestamp":1089898200,"date":"2004-07-15","index":7498,"close":21.86,"high":22.58,"low":21.75,"open":22.37,"volume":17444800},{"timestamp":1089984600,"date":"2004-07-16","index":7499,"close":21.14,"high":22.2,"low":21.1,"open":22.05,"volume":16195200},{"timestamp":1090243800,"date":"2004-07-19","index":7500,"close":20.93,"high":21.09,"low":20.4,"open":20.8,"volume":21292400}],"post":[{"timestamp":1090330200,"date":"2004-07-20","index":7501,"close":21.76,"high":21.8,"low":20.99,"open":21,"volume":15578000},{"timestamp":1090416600,"date":"2004-07-21","index":7502,"close":20.63,"high":22.3,"low":20.57,"open":22.25,"volume":22304000},{"timestamp":1090503000,"date":"2004-07-22","index":7503,"close":21.25,"high":21.37,"low":20.42,"open":20.5,"volume":17092800},{"timestamp":1090589400,"date":"2004-07-23","index":7504,"close":20.79,"high":21.2,"low":20.69,"open":21,"volume":12762500},{"timestamp":1090848600,"date":"2004-07-26","index":7505,"close":20.63,"high":20.96,"low":20.23,"open":20.65,"volume":11462800},{"timestamp":1090935000,"date":"2004-07-27","index":7506,"close":20.59,"high":20.77,"low":20.1,"open":20.6,"volume":13220600},{"timestamp":1091021400,"date":"2004-07-28","index":7507,"close":20.76,"high":21,"low":20.06,"open":20.5,"volume":12898000},{"timestamp":1091107800,"date":"2004-07-29","index":7508,"close":21.34,"high":21.5,"low":20.79,"open":21,"volume":14342400},{"timestamp":1091194200,"date":"2004-07-30","index":7509,"close":21.33,"high":21.55,"low":21.09,"open":21.16,"volume":9246500},{"timestamp":1091453400,"date":"2004-08-02","index":7510,"close":21.2,"high":21.32,"low":20.82,"open":21.12,"volume":10993100},{"timestamp":1091539800,"date":"2004-08-03","index":7511,"close":20.37,"high":21.14,"low":20.31,"open":21.02,"volume":13619300}]},{"date":"2004-04-14","estimated":0.21,"reported":0.21,"pre":[{"timestamp":1080570600,"date":"2004-03-29","index":7424,"close":29.09,"high":29.4,"low":28.75,"open":28.79,"volume":8432400},{"timestamp":1080657000,"date":"2004-03-30","index":7425,"close":29.05,"high":29.23,"low":28.51,"open":29.09,"volume":8508900},{"timestamp":1080743400,"date":"2004-03-31","index":7426,"close":29.22,"high":29.54,"low":28.74,"open":29.16,"volume":8559100},{"timestamp":1080829800,"date":"2004-04-01","index":7427,"close":29.9,"high":29.98,"low":29.35,"open":29.36,"volume":10293400},{"timestamp":1080916200,"date":"2004-04-02","index":7428,"close":30.41,"high":30.6,"low":30.14,"open":30.5,"volume":13790200},{"timestamp":1081171800,"date":"2004-04-05","index":7429,"close":30.94,"high":31.01,"low":30.12,"open":30.41,"volume":9378000},{"timestamp":1081258200,"date":"2004-04-06","index":7430,"close":29.16,"high":29.8,"low":28.86,"open":29.76,"volume":28419400},{"timestamp":1081344600,"date":"2004-04-07","index":7431,"close":29.3,"high":29.6,"low":28.83,"open":29.28,"volume":14425200},{"timestamp":1081431000,"date":"2004-04-08","index":7432,"close":29.18,"high":29.72,"low":28.77,"open":29.7,"volume":13181800},{"timestamp":1081776600,"date":"2004-04-12","index":7433,"close":29.47,"high":29.58,"low":28.97,"open":29.35,"volume":8246400},{"timestamp":1081863000,"date":"2004-04-13","index":7434,"close":28.98,"high":29.5,"low":28.76,"open":29.48,"volume":8708700}],"post":[{"timestamp":1081949400,"date":"2004-04-14","index":7435,"close":28.68,"high":29.3,"low":28.67,"open":28.95,"volume":11738000},{"timestamp":1082035800,"date":"2004-04-15","index":7436,"close":28.02,"high":29.18,"low":27.66,"open":29.17,"volume":20163300},{"timestamp":1082122200,"date":"2004-04-16","index":7437,"close":27.66,"high":28.02,"low":27.2,"open":27.99,"volume":16154300},{"timestamp":1082381400,"date":"2004-04-19","index":7438,"close":28.4,"high":28.48,"low":27.57,"open":27.65,"volume":11697800},{"timestamp":1082467800,"date":"2004-04-20","index":7439,"close":27.35,"high":28.8,"low":27.26,"open":28.48,"volume":11010800},{"timestamp":1082554200,"date":"2004-04-21","index":7440,"close":27.36,"high":28.05,"low":26.95,"open":27.4,"volume":16021700},{"timestamp":1082640600,"date":"2004-04-22","index":7441,"close":27.64,"high":28.08,"low":26.92,"open":26.92,"volume":12742400},{"timestamp":1082727000,"date":"2004-04-23","index":7442,"close":27.94,"high":28.31,"low":27.71,"open":27.95,"volume":9189200},{"timestamp":1082986200,"date":"2004-04-26","index":7443,"close":27.46,"high":28.39,"low":27.25,"open":28.39,"volume":10087100},{"timestamp":1083072600,"date":"2004-04-27","index":7444,"close":27.1,"high":27.8,"low":26.93,"open":27.4,"volume":10647800},{"timestamp":1083159000,"date":"2004-04-28","index":7445,"close":26.72,"high":27.5,"low":26.7,"open":26.96,"volume":10624600}]},{"date":"2004-01-26","estimated":0.19,"reported":0.22,"pre":[{"timestamp":1073572200,"date":"2004-01-08","index":7369,"close":31.85,"high":31.98,"low":30.49,"open":30.49,"volume":18148500},{"timestamp":1073658600,"date":"2004-01-09","index":7370,"close":31.78,"high":32.1,"low":31.11,"open":31.11,"volume":17816800},{"timestamp":1073917800,"date":"2004-01-12","index":7371,"close":32.8,"high":32.9,"low":31.78,"open":31.78,"volume":14048500},{"timestamp":1074004200,"date":"2004-01-13","index":7372,"close":32.19,"high":32.92,"low":31.89,"open":32.57,"volume":12719300},{"timestamp":1074090600,"date":"2004-01-14","index":7373,"close":32.48,"high":32.65,"low":32.12,"open":32.46,"volume":7838900},{"timestamp":1074177000,"date":"2004-01-15","index":7374,"close":33.65,"high":33.92,"low":32.48,"open":32.48,"volume":13600600},{"timestamp":1074263400,"date":"2004-01-16","index":7375,"close":33.53,"high":33.98,"low":33.41,"open":33.87,"volume":11436000},{"timestamp":1074609000,"date":"2004-01-20","index":7376,"close":33.43,"high":33.75,"low":33.28,"open":33.74,"volume":10500000},{"timestamp":1074695400,"date":"2004-01-21","index":7377,"close":32.31,"high":33.05,"low":31.89,"open":32.9,"volume":15379800},{"timestamp":1074781800,"date":"2004-01-22","index":7378,"close":31.73,"high":32.78,"low":31.67,"open":32.41,"volume":11974700},{"timestamp":1074868200,"date":"2004-01-23","index":7379,"close":30.97,"high":31.95,"low":30.7,"open":31.95,"volume":14264800}],"post":[{"timestamp":1075127400,"date":"2004-01-26","index":7380,"close":31.99,"high":32.13,"low":31,"open":31.2,"volume":13460100},{"timestamp":1075213800,"date":"2004-01-27","index":7381,"close":30.5,"high":31.85,"low":30.5,"open":31.85,"volume":18108400},{"timestamp":1075300200,"date":"2004-01-28","index":7382,"close":30.7,"high":31.38,"low":30.36,"open":30.8,"volume":14991500},{"timestamp":1075386600,"date":"2004-01-29","index":7383,"close":30.59,"high":30.99,"low":30.16,"open":30.99,"volume":13951700},{"timestamp":1075473000,"date":"2004-01-30","index":7384,"close":31.35,"high":31.55,"low":30.28,"open":30.34,"volume":14106000},{"timestamp":1075732200,"date":"2004-02-02","index":7385,"close":30.91,"high":31.6,"low":30.71,"open":31.42,"volume":9776600},{"timestamp":1075818600,"date":"2004-02-03","index":7386,"close":30.76,"high":31.05,"low":30.16,"open":30.41,"volume":9948900},{"timestamp":1075905000,"date":"2004-02-04","index":7387,"close":30.07,"high":30.75,"low":30.02,"open":30.75,"volume":11333000},{"timestamp":1075991400,"date":"2004-02-05","index":7388,"close":30.03,"high":30.6,"low":29.69,"open":30.45,"volume":12877300},{"timestamp":1076077800,"date":"2004-02-06","index":7389,"close":31.31,"high":31.4,"low":30.2,"open":30.2,"volume":11729800},{"timestamp":1076337000,"date":"2004-02-09","index":7390,"close":31.22,"high":31.74,"low":31.1,"open":31.47,"volume":7516100}]},{"date":"2003-10-20","estimated":0.09,"reported":0.12,"pre":[{"timestamp":1065187800,"date":"2003-10-03","index":7303,"close":24.65,"high":25.15,"low":24,"open":24.1,"volume":14433400},{"timestamp":1065447000,"date":"2003-10-06","index":7304,"close":24.45,"high":24.9,"low":24.29,"open":24.65,"volume":7517300},{"timestamp":1065533400,"date":"2003-10-07","index":7305,"close":24.72,"high":24.78,"low":24.04,"open":24.45,"volume":8545200},{"timestamp":1065619800,"date":"2003-10-08","index":7306,"close":24.68,"high":24.89,"low":23.9,"open":23.9,"volume":7013600},{"timestamp":1065706200,"date":"2003-10-09","index":7307,"close":24.99,"high":25.43,"low":24.45,"open":24.45,"volume":10245700},{"timestamp":1065792600,"date":"2003-10-10","index":7308,"close":25.48,"high":25.75,"low":25.16,"open":25.35,"volume":12094300},{"timestamp":1066051800,"date":"2003-10-13","index":7309,"close":25.58,"high":25.8,"low":25.05,"open":25.05,"volume":11147500},{"timestamp":1066138200,"date":"2003-10-14","index":7310,"close":25.84,"high":25.9,"low":25.06,"open":25.26,"volume":7812000},{"timestamp":1066224600,"date":"2003-10-15","index":7311,"close":25.55,"high":26.45,"low":25.25,"open":26.4,"volume":11356000},{"timestamp":1066311000,"date":"2003-10-16","index":7312,"close":25.6,"high":25.87,"low":25.35,"open":25.45,"volume":8933300},{"timestamp":1066397400,"date":"2003-10-17","index":7313,"close":24.96,"high":26.15,"low":24.82,"open":26.15,"volume":13120600}],"post":[{"timestamp":1066656600,"date":"2003-10-20","index":7314,"close":25.67,"high":25.68,"low":24.42,"open":25.28,"volume":12143700},{"timestamp":1066743000,"date":"2003-10-21","index":7315,"close":27.28,"high":27.9,"low":27.05,"open":27.15,"volume":33929200},{"timestamp":1066829400,"date":"2003-10-22","index":7316,"close":27.01,"high":27.19,"low":26.63,"open":26.65,"volume":11921000},{"timestamp":1066915800,"date":"2003-10-23","index":7317,"close":27.31,"high":27.4,"low":26.33,"open":26.4,"volume":21892700},{"timestamp":1067002200,"date":"2003-10-24","index":7318,"close":27.45,"high":27.66,"low":25.7,"open":27.32,"volume":13804400},{"timestamp":1067265000,"date":"2003-10-27","index":7319,"close":28.1,"high":28.15,"low":27.55,"open":27.55,"volume":12307200},{"timestamp":1067351400,"date":"2003-10-28","index":7320,"close":29.35,"high":29.73,"low":28.3,"open":28.3,"volume":18867600},{"timestamp":1067437800,"date":"2003-10-29","index":7321,"close":29.18,"high":29.4,"low":28.81,"open":28.81,"volume":12322700},{"timestamp":1067524200,"date":"2003-10-30","index":7322,"close":29.52,"high":30.49,"low":29.17,"open":29.45,"volume":11752600},{"timestamp":1067610600,"date":"2003-10-31","index":7323,"close":28.92,"high":29.6,"low":28.55,"open":29.51,"volume":13509500},{"timestamp":1067869800,"date":"2003-11-03","index":7324,"close":29.93,"high":30,"low":29.2,"open":29.2,"volume":13164900}]},{"date":"2003-07-21","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1057239000,"date":"2003-07-03","index":7239,"close":17.75,"high":18.11,"low":17.75,"open":18.05,"volume":6452500},{"timestamp":1057584600,"date":"2003-07-07","index":7240,"close":18.89,"high":18.93,"low":18.25,"open":18.25,"volume":16172600},{"timestamp":1057671000,"date":"2003-07-08","index":7241,"close":19.07,"high":19.15,"low":18.55,"open":18.89,"volume":13610100},{"timestamp":1057757400,"date":"2003-07-09","index":7242,"close":19.49,"high":19.8,"low":19,"open":19.18,"volume":19535800},{"timestamp":1057843800,"date":"2003-07-10","index":7243,"close":18.81,"high":19.19,"low":18.76,"open":19.15,"volume":11831900},{"timestamp":1057930200,"date":"2003-07-11","index":7244,"close":18.76,"high":19.05,"low":18.51,"open":19,"volume":9423100},{"timestamp":1058189400,"date":"2003-07-14","index":7245,"close":19.12,"high":19.39,"low":19.08,"open":19.14,"volume":12940700},{"timestamp":1058275800,"date":"2003-07-15","index":7246,"close":19.44,"high":19.48,"low":19.02,"open":19.13,"volume":10922300},{"timestamp":1058362200,"date":"2003-07-16","index":7247,"close":19.23,"high":19.73,"low":18.9,"open":19.52,"volume":13460500},{"timestamp":1058448600,"date":"2003-07-17","index":7248,"close":18.25,"high":18.65,"low":18.22,"open":18.65,"volume":17422900},{"timestamp":1058535000,"date":"2003-07-18","index":7249,"close":18.69,"high":18.75,"low":18.03,"open":18.25,"volume":17733700}],"post":[{"timestamp":1058794200,"date":"2003-07-21","index":7250,"close":17.88,"high":18.65,"low":17.79,"open":18.35,"volume":14728000},{"timestamp":1058880600,"date":"2003-07-22","index":7251,"close":19.25,"high":19.39,"low":18.72,"open":19.25,"volume":26677300},{"timestamp":1058967000,"date":"2003-07-23","index":7252,"close":19.29,"high":19.4,"low":18.73,"open":19.25,"volume":11237600},{"timestamp":1059053400,"date":"2003-07-24","index":7253,"close":18.77,"high":19.54,"low":18.75,"open":19.4,"volume":11392200},{"timestamp":1059139800,"date":"2003-07-25","index":7254,"close":19.05,"high":19.98,"low":18.35,"open":18.67,"volume":10811500},{"timestamp":1059399000,"date":"2003-07-28","index":7255,"close":19.17,"high":19.86,"low":18.5,"open":18.5,"volume":7663200},{"timestamp":1059485400,"date":"2003-07-29","index":7256,"close":18.72,"high":19.4,"low":18.6,"open":19.06,"volume":8944000},{"timestamp":1059571800,"date":"2003-07-30","index":7257,"close":18.7,"high":19.03,"low":18.69,"open":18.75,"volume":8749100},{"timestamp":1059658200,"date":"2003-07-31","index":7258,"close":18.87,"high":19.31,"low":18.75,"open":19,"volume":11561700},{"timestamp":1059744600,"date":"2003-08-01","index":7259,"close":18.87,"high":18.95,"low":18.57,"open":18.65,"volume":10659800},{"timestamp":1060003800,"date":"2003-08-04","index":7260,"close":18.8,"high":18.85,"low":18.42,"open":18.72,"volume":8408000}]},{"date":"2003-04-15","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1049121000,"date":"2003-03-31","index":7173,"close":16.37,"high":17.24,"low":16.26,"open":16.85,"volume":14520200},{"timestamp":1049207400,"date":"2003-04-01","index":7174,"close":16.44,"high":16.8,"low":16.37,"open":16.42,"volume":7570100},{"timestamp":1049293800,"date":"2003-04-02","index":7175,"close":17.58,"high":17.69,"low":16.91,"open":16.91,"volume":10420400},{"timestamp":1049380200,"date":"2003-04-03","index":7176,"close":17.75,"high":18,"low":17.17,"open":17.17,"volume":8294000},{"timestamp":1049466600,"date":"2003-04-04","index":7177,"close":16.9,"high":17.5,"low":16.7,"open":17.5,"volume":11932000},{"timestamp":1049722200,"date":"2003-04-07","index":7178,"close":17.2,"high":17.8,"low":17.07,"open":17.75,"volume":10480900},{"timestamp":1049808600,"date":"2003-04-08","index":7179,"close":16.39,"high":17.07,"low":16.02,"open":17.07,"volume":15966700},{"timestamp":1049895000,"date":"2003-04-09","index":7180,"close":16.24,"high":16.67,"low":15.96,"open":15.96,"volume":8883200},{"timestamp":1049981400,"date":"2003-04-10","index":7181,"close":16.53,"high":16.63,"low":16.11,"open":16.48,"volume":7024500},{"timestamp":1050067800,"date":"2003-04-11","index":7182,"close":16.23,"high":16.88,"low":16.12,"open":16.77,"volume":9267200},{"timestamp":1050327000,"date":"2003-04-14","index":7183,"close":16.94,"high":16.94,"low":16.14,"open":16.23,"volume":9095800}],"post":[{"timestamp":1050413400,"date":"2003-04-15","index":7184,"close":17.22,"high":17.33,"low":16,"open":16.15,"volume":10653800},{"timestamp":1050499800,"date":"2003-04-16","index":7185,"close":19,"high":19.26,"low":18.1,"open":18.1,"volume":33928900},{"timestamp":1050586200,"date":"2003-04-17","index":7186,"close":19.4,"high":19.5,"low":18.62,"open":18.64,"volume":15468800},{"timestamp":1050931800,"date":"2003-04-21","index":7187,"close":19.37,"high":19.84,"low":18.99,"open":19.05,"volume":10235800},{"timestamp":1051018200,"date":"2003-04-22","index":7188,"close":19.91,"high":19.93,"low":19.06,"open":19.3,"volume":11211300},{"timestamp":1051104600,"date":"2003-04-23","index":7189,"close":19.69,"high":19.8,"low":19.35,"open":19.5,"volume":11687100},{"timestamp":1051191000,"date":"2003-04-24","index":7190,"close":19.35,"high":19.5,"low":19.03,"open":19.25,"volume":8755600},{"timestamp":1051277400,"date":"2003-04-25","index":7191,"close":18.39,"high":19.19,"low":18.34,"open":19.19,"volume":11720300},{"timestamp":1051536600,"date":"2003-04-28","index":7192,"close":18.78,"high":19,"low":18.21,"open":18.38,"volume":9856100},{"timestamp":1051623000,"date":"2003-04-29","index":7193,"close":19.06,"high":19.35,"low":18.75,"open":18.87,"volume":9563300},{"timestamp":1051709400,"date":"2003-04-30","index":7194,"close":18.49,"high":19,"low":18.45,"open":18.75,"volume":14318800}]},{"date":"2003-01-22","estimated":0.03,"reported":0.06,"pre":[{"timestamp":1041863400,"date":"2003-01-06","index":7115,"close":17.04,"high":17.1,"low":16.18,"open":16.28,"volume":11018800},{"timestamp":1041949800,"date":"2003-01-07","index":7116,"close":16.5,"high":17.49,"low":16.42,"open":17.38,"volume":12347000},{"timestamp":1042036200,"date":"2003-01-08","index":7117,"close":16,"high":16.5,"low":15.65,"open":16.5,"volume":12054600},{"timestamp":1042122600,"date":"2003-01-09","index":7118,"close":15.86,"high":16.37,"low":15.76,"open":16.28,"volume":14904600},{"timestamp":1042209000,"date":"2003-01-10","index":7119,"close":16.05,"high":16.57,"low":15.69,"open":15.86,"volume":16767000},{"timestamp":1042468200,"date":"2003-01-13","index":7120,"close":16.1,"high":16.75,"low":16.01,"open":16.51,"volume":11287700},{"timestamp":1042554600,"date":"2003-01-14","index":7121,"close":16.12,"high":16.43,"low":15.85,"open":16.25,"volume":12468800},{"timestamp":1042641000,"date":"2003-01-15","index":7122,"close":15.91,"high":16.4,"low":15.8,"open":16.25,"volume":10488600},{"timestamp":1042727400,"date":"2003-01-16","index":7123,"close":15.07,"high":15.95,"low":14.91,"open":15.67,"volume":16717200},{"timestamp":1042813800,"date":"2003-01-17","index":7124,"close":14.55,"high":14.83,"low":14.3,"open":14.82,"volume":13236400},{"timestamp":1043159400,"date":"2003-01-21","index":7125,"close":14.15,"high":14.72,"low":13.9,"open":14.55,"volume":18052200}],"post":[{"timestamp":1043245800,"date":"2003-01-22","index":7126,"close":14.25,"high":14.35,"low":13.91,"open":14.1,"volume":18970900},{"timestamp":1043332200,"date":"2003-01-23","index":7127,"close":16.12,"high":16.9,"low":15.51,"open":15.8,"volume":37212300},{"timestamp":1043418600,"date":"2003-01-24","index":7128,"close":15.86,"high":16.13,"low":15.64,"open":16.13,"volume":17508100},{"timestamp":1043677800,"date":"2003-01-27","index":7129,"close":15.42,"high":15.97,"low":15.3,"open":15.34,"volume":14461900},{"timestamp":1043764200,"date":"2003-01-28","index":7130,"close":16,"high":16.37,"low":15.52,"open":15.81,"volume":18805200},{"timestamp":1043850600,"date":"2003-01-29","index":7131,"close":16.35,"high":16.45,"low":15.56,"open":15.9,"volume":14611800},{"timestamp":1043937000,"date":"2003-01-30","index":7132,"close":15.66,"high":16.6,"low":15.59,"open":16.2,"volume":13958200},{"timestamp":1044023400,"date":"2003-01-31","index":7133,"close":15.9,"high":16.1,"low":15.05,"open":15.06,"volume":13182800},{"timestamp":1044282600,"date":"2003-02-03","index":7134,"close":15.85,"high":16.16,"low":15.51,"open":15.9,"volume":8233400},{"timestamp":1044369000,"date":"2003-02-04","index":7135,"close":15.49,"high":15.86,"low":15.35,"open":15.7,"volume":9523700},{"timestamp":1044455400,"date":"2003-02-05","index":7136,"close":15.49,"high":16.05,"low":15.45,"open":15.59,"volume":9358400}]},{"date":"2002-10-21","estimated":0.1,"reported":0.09,"pre":[{"timestamp":1033738200,"date":"2002-10-04","index":7052,"close":14.68,"high":15.59,"low":14.55,"open":15.55,"volume":9457900},{"timestamp":1033997400,"date":"2002-10-07","index":7053,"close":14.25,"high":14.88,"low":14.11,"open":14.85,"volume":8113300},{"timestamp":1034083800,"date":"2002-10-08","index":7054,"close":14,"high":14.5,"low":13.27,"open":14.45,"volume":12458000},{"timestamp":1034170200,"date":"2002-10-09","index":7055,"close":13.23,"high":14.24,"low":13.1,"open":13.41,"volume":16982800},{"timestamp":1034256600,"date":"2002-10-10","index":7056,"close":14.2,"high":14.48,"low":13.1,"open":13.37,"volume":12991800},{"timestamp":1034343000,"date":"2002-10-11","index":7057,"close":16.11,"high":16.45,"low":15,"open":15.18,"volume":18665500},{"timestamp":1034602200,"date":"2002-10-14","index":7058,"close":15.99,"high":16.11,"low":14.65,"open":15.5,"volume":10466800},{"timestamp":1034688600,"date":"2002-10-15","index":7059,"close":17.63,"high":17.63,"low":16.95,"open":17.48,"volume":13161200},{"timestamp":1034775000,"date":"2002-10-16","index":7060,"close":16.16,"high":16.75,"low":16,"open":16.74,"volume":10017400},{"timestamp":1034861400,"date":"2002-10-17","index":7061,"close":17.19,"high":17.5,"low":15.91,"open":15.91,"volume":13935200},{"timestamp":1034947800,"date":"2002-10-18","index":7062,"close":17.1,"high":17.24,"low":16.34,"open":17,"volume":10761100}],"post":[{"timestamp":1035207000,"date":"2002-10-21","index":7063,"close":17.12,"high":17.35,"low":16.06,"open":17.03,"volume":21173700},{"timestamp":1035293400,"date":"2002-10-22","index":7064,"close":14,"high":14.92,"low":13.3,"open":13.4,"volume":47956600},{"timestamp":1035379800,"date":"2002-10-23","index":7065,"close":14.88,"high":14.94,"low":13.99,"open":14.14,"volume":27316100},{"timestamp":1035466200,"date":"2002-10-24","index":7066,"close":14.59,"high":16.3,"low":14.55,"open":15.4,"volume":24520100},{"timestamp":1035552600,"date":"2002-10-25","index":7067,"close":15.5,"high":15.5,"low":14.56,"open":14.59,"volume":13184600},{"timestamp":1035815400,"date":"2002-10-28","index":7068,"close":15.7,"high":16.25,"low":15.51,"open":16.18,"volume":16306100},{"timestamp":1035901800,"date":"2002-10-29","index":7069,"close":15.05,"high":15.85,"low":14.59,"open":15.55,"volume":14904600},{"timestamp":1035988200,"date":"2002-10-30","index":7070,"close":15.88,"high":15.99,"low":14.99,"open":15.16,"volume":14214000},{"timestamp":1036074600,"date":"2002-10-31","index":7071,"close":15.86,"high":16.1,"low":15.5,"open":15.85,"volume":12791000},{"timestamp":1036161000,"date":"2002-11-01","index":7072,"close":16.79,"high":16.79,"low":15.54,"open":15.86,"volume":11714800},{"timestamp":1036420200,"date":"2002-11-04","index":7073,"close":17.04,"high":18,"low":16.99,"open":17.33,"volume":14391500}]},{"date":"2002-07-22","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1025875800,"date":"2002-07-05","index":6988,"close":24.98,"high":25.19,"low":23.8,"open":23.8,"volume":6943900},{"timestamp":1026135000,"date":"2002-07-08","index":6989,"close":24.15,"high":25.39,"low":23.69,"open":24.99,"volume":9658200},{"timestamp":1026221400,"date":"2002-07-09","index":6990,"close":23.3,"high":23.93,"low":22.99,"open":23.85,"volume":7460200},{"timestamp":1026307800,"date":"2002-07-10","index":6991,"close":22.18,"high":23.5,"low":22.12,"open":23.45,"volume":9986600},{"timestamp":1026394200,"date":"2002-07-11","index":6992,"close":23.17,"high":24.09,"low":21.25,"open":22.05,"volume":14495100},{"timestamp":1026480600,"date":"2002-07-12","index":6993,"close":23.74,"high":24.4,"low":22.5,"open":23.17,"volume":14518700},{"timestamp":1026739800,"date":"2002-07-15","index":6994,"close":24.6,"high":25.1,"low":23.1,"open":23.32,"volume":15086300},{"timestamp":1026826200,"date":"2002-07-16","index":6995,"close":25.12,"high":26.45,"low":24.59,"open":24.6,"volume":18508300},{"timestamp":1026912600,"date":"2002-07-17","index":6996,"close":25.78,"high":27.25,"low":21.36,"open":26.5,"volume":16129500},{"timestamp":1026999000,"date":"2002-07-18","index":6997,"close":25.2,"high":26.45,"low":25.2,"open":25.77,"volume":9783300},{"timestamp":1027085400,"date":"2002-07-19","index":6998,"close":24.85,"high":26.25,"low":24.56,"open":24.9,"volume":12233000}],"post":[{"timestamp":1027344600,"date":"2002-07-22","index":6999,"close":23.39,"high":25.02,"low":23.15,"open":24.85,"volume":15996100},{"timestamp":1027431000,"date":"2002-07-23","index":7000,"close":23.48,"high":24.5,"low":23.25,"open":24.5,"volume":14075500},{"timestamp":1027517400,"date":"2002-07-24","index":7001,"close":24,"high":24.23,"low":22.39,"open":23,"volume":16922600},{"timestamp":1027603800,"date":"2002-07-25","index":7002,"close":22.14,"high":23.4,"low":21.11,"open":22.95,"volume":16249200},{"timestamp":1027690200,"date":"2002-07-26","index":7003,"close":22.34,"high":23.32,"low":21.5,"open":22.22,"volume":14565500},{"timestamp":1027949400,"date":"2002-07-29","index":7004,"close":23.5,"high":23.75,"low":22.48,"open":23.35,"volume":11542000},{"timestamp":1028035800,"date":"2002-07-30","index":7005,"close":23.65,"high":23.92,"low":22.97,"open":23.2,"volume":9454900},{"timestamp":1028122200,"date":"2002-07-31","index":7006,"close":23.15,"high":23.55,"low":22.5,"open":23.55,"volume":9559500},{"timestamp":1028208600,"date":"2002-08-01","index":7007,"close":21.11,"high":23.2,"low":21.09,"open":23,"volume":13546900},{"timestamp":1028295000,"date":"2002-08-02","index":7008,"close":19.97,"high":20.45,"low":19.1,"open":20.45,"volume":19742500},{"timestamp":1028554200,"date":"2002-08-05","index":7009,"close":18.2,"high":20.05,"low":18.16,"open":19.96,"volume":13516700}]},{"date":"2002-04-15","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2002-01-28","estimated":-0.09,"reported":-0.06,"pre":[{"timestamp":1010673000,"date":"2002-01-10","index":6867,"close":27.55,"high":28.25,"low":27.25,"open":28.05,"volume":15016400},{"timestamp":1010759400,"date":"2002-01-11","index":6868,"close":27.24,"high":28.35,"low":27,"open":27.7,"volume":12033500},{"timestamp":1011018600,"date":"2002-01-14","index":6869,"close":27.09,"high":27.62,"low":26.55,"open":27.16,"volume":10888300},{"timestamp":1011105000,"date":"2002-01-15","index":6870,"close":26.41,"high":27.5,"low":26.12,"open":27.21,"volume":12882400},{"timestamp":1011191400,"date":"2002-01-16","index":6871,"close":26.31,"high":27.15,"low":25.85,"open":26.1,"volume":12289600},{"timestamp":1011277800,"date":"2002-01-17","index":6872,"close":27.45,"high":27.45,"low":26.2,"open":27,"volume":14560900},{"timestamp":1011364200,"date":"2002-01-18","index":6873,"close":27.54,"high":27.85,"low":26.52,"open":26.63,"volume":14401600},{"timestamp":1011709800,"date":"2002-01-22","index":6874,"close":25.75,"high":27.44,"low":25.6,"open":27.21,"volume":12798200},{"timestamp":1011796200,"date":"2002-01-23","index":6875,"close":26,"high":26.45,"low":25.28,"open":25.75,"volume":12597000},{"timestamp":1011882600,"date":"2002-01-24","index":6876,"close":27.45,"high":28,"low":26.31,"open":26.31,"volume":12421400},{"timestamp":1011969000,"date":"2002-01-25","index":6877,"close":27.45,"high":27.49,"low":26.8,"open":26.87,"volume":7307100}],"post":[{"timestamp":1012228200,"date":"2002-01-28","index":6878,"close":28.4,"high":28.42,"low":27.53,"open":28.15,"volume":10724600},{"timestamp":1012314600,"date":"2002-01-29","index":6879,"close":29.96,"high":30.5,"low":29.75,"open":30,"volume":28730400},{"timestamp":1012401000,"date":"2002-01-30","index":6880,"close":30.72,"high":30.74,"low":29.25,"open":30,"volume":13803700},{"timestamp":1012487400,"date":"2002-01-31","index":6881,"close":31.21,"high":31.5,"low":30.12,"open":30.72,"volume":14615700},{"timestamp":1012573800,"date":"2002-02-01","index":6882,"close":30.5,"high":31.6,"low":30.49,"open":31.21,"volume":10548700},{"timestamp":1012833000,"date":"2002-02-04","index":6883,"close":29.75,"high":30.7,"low":29.5,"open":30.05,"volume":9324200},{"timestamp":1012919400,"date":"2002-02-05","index":6884,"close":29.75,"high":30.16,"low":28.5,"open":29.28,"volume":11406100},{"timestamp":1013005800,"date":"2002-02-06","index":6885,"close":29.5,"high":29.95,"low":29,"open":29.7,"volume":9505800},{"timestamp":1013092200,"date":"2002-02-07","index":6886,"close":29.54,"high":30.52,"low":29.12,"open":29.5,"volume":11630500},{"timestamp":1013178600,"date":"2002-02-08","index":6887,"close":30.29,"high":30.5,"low":29.26,"open":29.9,"volume":12388300},{"timestamp":1013437800,"date":"2002-02-11","index":6888,"close":31.95,"high":31.95,"low":30.5,"open":30.54,"volume":10048900}]},{"date":"2001-10-17","estimated":-0.04,"reported":-0.03,"pre":[{"timestamp":1002029400,"date":"2001-10-02","index":6798,"close":23.14,"high":24.99,"low":22.75,"open":24.3,"volume":12094800},{"timestamp":1002115800,"date":"2001-10-03","index":6799,"close":25.26,"high":26,"low":22.75,"open":23.15,"volume":20569200},{"timestamp":1002202200,"date":"2001-10-04","index":6800,"close":27.05,"high":28.07,"low":25.32,"open":25.9,"volume":16901000},{"timestamp":1002288600,"date":"2001-10-05","index":6801,"close":27.11,"high":27.75,"low":25.4,"open":26.75,"volume":11161800},{"timestamp":1002547800,"date":"2001-10-08","index":6802,"close":28.75,"high":28.75,"low":26.21,"open":26.5,"volume":11658900},{"timestamp":1002634200,"date":"2001-10-09","index":6803,"close":26.81,"high":28.71,"low":26.7,"open":28.7,"volume":11501100},{"timestamp":1002720600,"date":"2001-10-10","index":6804,"close":28.55,"high":28.73,"low":26.81,"open":27,"volume":7683600},{"timestamp":1002807000,"date":"2001-10-11","index":6805,"close":30.85,"high":31.7,"low":29,"open":30,"volume":18075200},{"timestamp":1002893400,"date":"2001-10-12","index":6806,"close":31.4,"high":31.51,"low":29.34,"open":30.6,"volume":9921700},{"timestamp":1003152600,"date":"2001-10-15","index":6807,"close":30.34,"high":30.4,"low":29.42,"open":30,"volume":8002700},{"timestamp":1003239000,"date":"2001-10-16","index":6808,"close":31.49,"high":31.58,"low":29.92,"open":30.55,"volume":7437300}],"post":[{"timestamp":1003325400,"date":"2001-10-17","index":6809,"close":29.91,"high":32.5,"low":28,"open":31.75,"volume":12324600},{"timestamp":1003411800,"date":"2001-10-18","index":6810,"close":28,"high":28.45,"low":26.6,"open":27.8,"volume":18567000},{"timestamp":1003498200,"date":"2001-10-19","index":6811,"close":27.74,"high":28.1,"low":26.57,"open":27.6,"volume":9050800},{"timestamp":1003757400,"date":"2001-10-22","index":6812,"close":28.91,"high":28.91,"low":27.25,"open":27.52,"volume":7802000},{"timestamp":1003843800,"date":"2001-10-23","index":6813,"close":28.6,"high":30,"low":28.39,"open":29.45,"volume":10195000},{"timestamp":1003930200,"date":"2001-10-24","index":6814,"close":29.85,"high":30.35,"low":29,"open":29.19,"volume":9614500},{"timestamp":1004016600,"date":"2001-10-25","index":6815,"close":31.26,"high":31.49,"low":28.61,"open":29.3,"volume":10461000},{"timestamp":1004103000,"date":"2001-10-26","index":6816,"close":30.45,"high":31.35,"low":30.34,"open":30.8,"volume":9266700},{"timestamp":1004365800,"date":"2001-10-29","index":6817,"close":28.5,"high":30.5,"low":28.5,"open":30.25,"volume":7206100},{"timestamp":1004452200,"date":"2001-10-30","index":6818,"close":27.27,"high":28.5,"low":27.04,"open":27.55,"volume":9297100},{"timestamp":1004538600,"date":"2001-10-31","index":6819,"close":27.99,"high":29.19,"low":27.54,"open":27.76,"volume":9876900}]},{"date":"2001-07-23","estimated":0.02,"reported":0.03,"pre":[{"timestamp":994426200,"date":"2001-07-06","index":6741,"close":29.25,"high":30.5,"low":29.04,"open":30.25,"volume":6704400},{"timestamp":994685400,"date":"2001-07-09","index":6742,"close":29.4,"high":29.79,"low":28.89,"open":29.21,"volume":5814600},{"timestamp":994771800,"date":"2001-07-10","index":6743,"close":29.65,"high":30.76,"low":29.25,"open":29.35,"volume":9250700},{"timestamp":994858200,"date":"2001-07-11","index":6744,"close":30.05,"high":30.89,"low":29.45,"open":29.5,"volume":9538700},{"timestamp":994944600,"date":"2001-07-12","index":6745,"close":33.14,"high":33.49,"low":31.4,"open":31.5,"volume":10906400},{"timestamp":995031000,"date":"2001-07-13","index":6746,"close":33.2,"high":34.3,"low":32.22,"open":33,"volume":8849000},{"timestamp":995290200,"date":"2001-07-16","index":6747,"close":31.54,"high":33.35,"low":31.25,"open":33.05,"volume":6846100},{"timestamp":995376600,"date":"2001-07-17","index":6748,"close":31.72,"high":32,"low":30.15,"open":30.6,"volume":11221700},{"timestamp":995463000,"date":"2001-07-18","index":6749,"close":30.1,"high":31.95,"low":29.98,"open":31.6,"volume":7513600},{"timestamp":995549400,"date":"2001-07-19","index":6750,"close":32.76,"high":33.1,"low":31.63,"open":31.9,"volume":9816900},{"timestamp":995635800,"date":"2001-07-20","index":6751,"close":31.51,"high":32.5,"low":30.98,"open":31.05,"volume":5917300}],"post":[{"timestamp":995895000,"date":"2001-07-23","index":6752,"close":30.8,"high":32.14,"low":30.35,"open":31.62,"volume":5260700},{"timestamp":995981400,"date":"2001-07-24","index":6753,"close":30.2,"high":32.24,"low":29.9,"open":30.05,"volume":15440100},{"timestamp":996067800,"date":"2001-07-25","index":6754,"close":31.61,"high":31.73,"low":29.48,"open":30.1,"volume":18475700},{"timestamp":996154200,"date":"2001-07-26","index":6755,"close":33.82,"high":34.25,"low":31.1,"open":31.15,"volume":12508000},{"timestamp":996240600,"date":"2001-07-27","index":6756,"close":34.85,"high":35.7,"low":33.5,"open":33.5,"volume":13906300},{"timestamp":996499800,"date":"2001-07-30","index":6757,"close":34.95,"high":35.87,"low":34.71,"open":35.7,"volume":7961000},{"timestamp":996586200,"date":"2001-07-31","index":6758,"close":34.5,"high":35.95,"low":34.3,"open":35.2,"volume":7586500},{"timestamp":996672600,"date":"2001-08-01","index":6759,"close":36.63,"high":37.4,"low":36.1,"open":36.39,"volume":14927700},{"timestamp":996759000,"date":"2001-08-02","index":6760,"close":38.15,"high":38.5,"low":37.4,"open":37.6,"volume":14816900},{"timestamp":996845400,"date":"2001-08-03","index":6761,"close":37.5,"high":38.15,"low":37.15,"open":38,"volume":6480200},{"timestamp":997104600,"date":"2001-08-06","index":6762,"close":36.74,"high":37.25,"low":36.15,"open":36.25,"volume":5287100}]},{"date":"2001-04-17","estimated":0.18,"reported":0.18,"pre":[{"timestamp":985962600,"date":"2001-03-30","index":6674,"close":30.98,"high":33,"low":30.14,"open":31.5,"volume":12090400},{"timestamp":986218200,"date":"2001-04-02","index":6675,"close":28.35,"high":31.85,"low":27.98,"open":31.6,"volume":15161700},{"timestamp":986304600,"date":"2001-04-03","index":6676,"close":27.5,"high":28.4,"low":26.4,"open":28.25,"volume":16190300},{"timestamp":986391000,"date":"2001-04-04","index":6677,"close":27.69,"high":29.49,"low":27,"open":27.5,"volume":14922200},{"timestamp":986477400,"date":"2001-04-05","index":6678,"close":31.15,"high":31.69,"low":29.36,"open":30,"volume":12284000},{"timestamp":986563800,"date":"2001-04-06","index":6679,"close":28.26,"high":30.19,"low":27.5,"open":30.05,"volume":14106200},{"timestamp":986823000,"date":"2001-04-09","index":6680,"close":27.51,"high":28.51,"low":26.26,"open":28.5,"volume":10508500},{"timestamp":986909400,"date":"2001-04-10","index":6681,"close":29.6,"high":30.2,"low":27.39,"open":27.4,"volume":14792200},{"timestamp":986995800,"date":"2001-04-11","index":6682,"close":34,"high":35.75,"low":32.51,"open":34,"volume":23798600},{"timestamp":987082200,"date":"2001-04-12","index":6683,"close":35.45,"high":36,"low":32.36,"open":33.05,"volume":14204600},{"timestamp":987427800,"date":"2001-04-16","index":6684,"close":33.01,"high":34.4,"low":32.15,"open":34.2,"volume":9501400}],"post":[{"timestamp":987514200,"date":"2001-04-17","index":6685,"close":34,"high":36.25,"low":32,"open":32,"volume":14859900},{"timestamp":987600600,"date":"2001-04-18","index":6686,"close":36.14,"high":38.5,"low":34.95,"open":34.99,"volume":24527000},{"timestamp":987687000,"date":"2001-04-19","index":6687,"close":38.81,"high":38.91,"low":35.95,"open":37,"volume":12315600},{"timestamp":987773400,"date":"2001-04-20","index":6688,"close":37.5,"high":39.18,"low":36.7,"open":38,"volume":12010400},{"timestamp":988032600,"date":"2001-04-23","index":6689,"close":35.68,"high":37,"low":34.9,"open":37,"volume":9255700},{"timestamp":988119000,"date":"2001-04-24","index":6690,"close":34.45,"high":37.2,"low":34.45,"open":35.9,"volume":8886300},{"timestamp":988205400,"date":"2001-04-25","index":6691,"close":35.05,"high":36.2,"low":34.5,"open":35,"volume":9703900},{"timestamp":988291800,"date":"2001-04-26","index":6692,"close":34.5,"high":36.1,"low":34.1,"open":35.04,"volume":9501800},{"timestamp":988378200,"date":"2001-04-27","index":6693,"close":36.98,"high":37.24,"low":35.5,"open":35.95,"volume":8286000},{"timestamp":988637400,"date":"2001-04-30","index":6694,"close":38.7,"high":39.98,"low":37.55,"open":37.95,"volume":11470700},{"timestamp":988723800,"date":"2001-05-01","index":6695,"close":39.57,"high":39.64,"low":38.06,"open":38.7,"volume":9396700}]},{"date":"2001-01-22","estimated":0.34,"reported":0.31,"pre":[{"timestamp":978618600,"date":"2001-01-04","index":6615,"close":52.06,"high":54.69,"low":48.94,"open":50.19,"volume":19354800},{"timestamp":978705000,"date":"2001-01-05","index":6616,"close":47.31,"high":52.06,"low":46.69,"open":52.06,"volume":12625400},{"timestamp":978964200,"date":"2001-01-08","index":6617,"close":47,"high":47.31,"low":44.94,"open":47.31,"volume":10807800},{"timestamp":979050600,"date":"2001-01-09","index":6618,"close":44.75,"high":45.38,"low":43.69,"open":45,"volume":15945000},{"timestamp":979137000,"date":"2001-01-10","index":6619,"close":46.44,"high":46.75,"low":43.63,"open":44.06,"volume":10323900},{"timestamp":979223400,"date":"2001-01-11","index":6620,"close":49.63,"high":49.63,"low":45.13,"open":45.38,"volume":11842400},{"timestamp":979309800,"date":"2001-01-12","index":6621,"close":47.88,"high":49.13,"low":47.06,"open":49,"volume":10038500},{"timestamp":979655400,"date":"2001-01-16","index":6622,"close":47.69,"high":48,"low":46.13,"open":48,"volume":7543300},{"timestamp":979741800,"date":"2001-01-17","index":6623,"close":50.56,"high":51.88,"low":48.88,"open":49.75,"volume":15461900},{"timestamp":979828200,"date":"2001-01-18","index":6624,"close":51.25,"high":51.69,"low":48.38,"open":49.75,"volume":11893300},{"timestamp":979914600,"date":"2001-01-19","index":6625,"close":50.31,"high":52.5,"low":49.75,"open":51.94,"volume":13487900}],"post":[{"timestamp":980173800,"date":"2001-01-22","index":6626,"close":48.56,"high":49.81,"low":47,"open":49.38,"volume":9522400},{"timestamp":980260200,"date":"2001-01-23","index":6627,"close":45,"high":46,"low":44,"open":45.38,"volume":30667100},{"timestamp":980346600,"date":"2001-01-24","index":6628,"close":43.5,"high":45.75,"low":43,"open":45.31,"volume":16363200},{"timestamp":980433000,"date":"2001-01-25","index":6629,"close":42.06,"high":43.5,"low":42.06,"open":43.13,"volume":10686000},{"timestamp":980519400,"date":"2001-01-26","index":6630,"close":41.5,"high":41.75,"low":40.63,"open":41.25,"volume":12559800},{"timestamp":980778600,"date":"2001-01-29","index":6631,"close":43.95,"high":44.05,"low":40.02,"open":41.5,"volume":14015600},{"timestamp":980865000,"date":"2001-01-30","index":6632,"close":44.73,"high":45.3,"low":43.2,"open":43.2,"volume":10951500},{"timestamp":980951400,"date":"2001-01-31","index":6633,"close":43.8,"high":45.97,"low":43.8,"open":44.2,"volume":10300900},{"timestamp":981037800,"date":"2001-02-01","index":6634,"close":43.71,"high":44.95,"low":42.63,"open":44,"volume":7234300},{"timestamp":981124200,"date":"2001-02-02","index":6635,"close":43.08,"high":44.99,"low":43.06,"open":44.45,"volume":7070500},{"timestamp":981383400,"date":"2001-02-05","index":6636,"close":41.01,"high":42.88,"low":40.05,"open":42.02,"volume":10462800}]}] +[{"date":"2025-10-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-21","estimated":1.2,"reported":null,"pre":[],"post":[]},{"date":"2024-10-22","estimated":1.38,"reported":1.47,"pre":[{"timestamp":1728307800,"date":"2024-10-07","index":12589,"close":201.27,"high":202.78,"low":199.67,"open":200.59,"volume":2772400},{"timestamp":1728394200,"date":"2024-10-08","index":12590,"close":202.21,"high":203.25,"low":199.24,"open":200.98,"volume":6283700},{"timestamp":1728480600,"date":"2024-10-09","index":12591,"close":204.97,"high":205.5,"low":201.38,"open":201.55,"volume":3214900},{"timestamp":1728567000,"date":"2024-10-10","index":12592,"close":202.47,"high":203.36,"low":200.88,"open":201.96,"volume":3649400},{"timestamp":1728653400,"date":"2024-10-11","index":12593,"close":205.11,"high":205.79,"low":201.37,"open":201.37,"volume":2815800},{"timestamp":1728912600,"date":"2024-10-14","index":12594,"close":208.66,"high":208.96,"low":205.64,"open":206.14,"volume":3291600},{"timestamp":1728999000,"date":"2024-10-15","index":12595,"close":199.84,"high":208.65,"low":198.9,"open":208.02,"volume":6818800},{"timestamp":1729085400,"date":"2024-10-16","index":12596,"close":200.69,"high":202.1,"low":199.28,"open":201.98,"volume":3311300},{"timestamp":1729171800,"date":"2024-10-17","index":12597,"close":198.3,"high":204.9,"low":198.11,"open":204.9,"volume":4686900},{"timestamp":1729258200,"date":"2024-10-18","index":12598,"close":198.47,"high":199.96,"low":196.74,"open":199.48,"volume":4029500},{"timestamp":1729517400,"date":"2024-10-21","index":12599,"close":195.77,"high":197.93,"low":194.12,"open":196.74,"volume":4948100}],"post":[{"timestamp":1729603800,"date":"2024-10-22","index":12600,"close":193.97,"high":195.3,"low":192.85,"open":193.61,"volume":7910800},{"timestamp":1729690200,"date":"2024-10-23","index":12601,"close":201.74,"high":203,"low":198,"open":201.04,"volume":10548500},{"timestamp":1729776600,"date":"2024-10-24","index":12602,"close":206.61,"high":206.91,"low":201.21,"open":202.82,"volume":9309300},{"timestamp":1729863000,"date":"2024-10-25","index":12603,"close":206.93,"high":211.39,"low":206.75,"open":207.61,"volume":5103100},{"timestamp":1730122200,"date":"2024-10-28","index":12604,"close":205.83,"high":207.31,"low":205,"open":206.37,"volume":4409000},{"timestamp":1730208600,"date":"2024-10-29","index":12605,"close":211.35,"high":211.59,"low":205.31,"open":206.14,"volume":5522800},{"timestamp":1730295000,"date":"2024-10-30","index":12606,"close":207.93,"high":210.81,"low":207.75,"open":208,"volume":4914000},{"timestamp":1730404801,"date":"2024-10-31","index":12607,"close":203.16,"high":207.96,"low":201.4,"open":207.96,"volume":6530929},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-23","estimated":1.17,"reported":1.22,"pre":[{"timestamp":1720445400,"date":"2024-07-08","index":12525,"close":201.47,"high":201.71,"low":199.4,"open":200.01,"volume":3927100},{"timestamp":1720531800,"date":"2024-07-09","index":12526,"close":200.16,"high":202.4,"low":199.08,"open":202.4,"volume":3742300},{"timestamp":1720618200,"date":"2024-07-10","index":12527,"close":203.62,"high":203.78,"low":201,"open":201.31,"volume":4559500},{"timestamp":1720704600,"date":"2024-07-11","index":12528,"close":199.99,"high":204,"low":199.88,"open":203.81,"volume":5585400},{"timestamp":1720791000,"date":"2024-07-12","index":12529,"close":201.87,"high":205.29,"low":201.31,"open":202.12,"volume":3683800},{"timestamp":1721050200,"date":"2024-07-15","index":12530,"close":201.76,"high":203.08,"low":200.83,"open":201.86,"volume":3089500},{"timestamp":1721136600,"date":"2024-07-16","index":12531,"close":206.62,"high":206.77,"low":202.59,"open":203.48,"volume":3134400},{"timestamp":1721223000,"date":"2024-07-17","index":12532,"close":204.26,"high":210.84,"low":204.03,"open":205.14,"volume":7792500},{"timestamp":1721309400,"date":"2024-07-18","index":12533,"close":205.87,"high":207,"low":203.28,"open":204.83,"volume":5497200},{"timestamp":1721395800,"date":"2024-07-19","index":12534,"close":199.1,"high":206.15,"low":198.74,"open":205.36,"volume":4868000},{"timestamp":1721655000,"date":"2024-07-22","index":12535,"close":205.88,"high":206,"low":201.01,"open":203.1,"volume":6063800}],"post":[{"timestamp":1721741400,"date":"2024-07-23","index":12536,"close":198.29,"high":202.98,"low":197.44,"open":200.59,"volume":6083300},{"timestamp":1721827800,"date":"2024-07-24","index":12537,"close":198.28,"high":206.55,"low":196.91,"open":206.36,"volume":11049100},{"timestamp":1721914200,"date":"2024-07-25","index":12538,"close":197.15,"high":201.73,"low":194.12,"open":198.28,"volume":9555400},{"timestamp":1722000600,"date":"2024-07-26","index":12539,"close":201.99,"high":204.38,"low":199.08,"open":200.47,"volume":5384800},{"timestamp":1722259800,"date":"2024-07-29","index":12540,"close":201.88,"high":204.13,"low":200.76,"open":203.27,"volume":3392000},{"timestamp":1722346200,"date":"2024-07-30","index":12541,"close":200.99,"high":204.49,"low":199.71,"open":203.61,"volume":6062600},{"timestamp":1722432600,"date":"2024-07-31","index":12542,"close":203.81,"high":204.46,"low":199.49,"open":204.46,"volume":7462400},{"timestamp":1722519000,"date":"2024-08-01","index":12543,"close":193.33,"high":204.12,"low":190.96,"open":201.75,"volume":7958500},{"timestamp":1722605400,"date":"2024-08-02","index":12544,"close":187.46,"high":189.62,"low":186.07,"open":187.51,"volume":8050200},{"timestamp":1722864600,"date":"2024-08-05","index":12545,"close":181.19,"high":188.74,"low":180.07,"open":184.61,"volume":8659900},{"timestamp":1722951000,"date":"2024-08-06","index":12546,"close":186.95,"high":190.32,"low":182.6,"open":183.52,"volume":6210900}]},{"date":"2024-04-23","estimated":1.07,"reported":1.2,"pre":[{"timestamp":1712583000,"date":"2024-04-08","index":12463,"close":169.46,"high":170.29,"low":167.26,"open":167.61,"volume":3154000},{"timestamp":1712669400,"date":"2024-04-09","index":12464,"close":173.46,"high":173.52,"low":170.13,"open":171,"volume":4830700},{"timestamp":1712755800,"date":"2024-04-10","index":12465,"close":168.92,"high":170.41,"low":167.9,"open":169.87,"volume":5662800},{"timestamp":1712842200,"date":"2024-04-11","index":12466,"close":171.2,"high":171.85,"low":168.13,"open":169.9,"volume":4352100},{"timestamp":1712928600,"date":"2024-04-12","index":12467,"close":166.33,"high":169.43,"low":165.77,"open":168.42,"volume":5472400},{"timestamp":1713187800,"date":"2024-04-15","index":12468,"close":166.35,"high":169.34,"low":165.32,"open":168.29,"volume":4739500},{"timestamp":1713274200,"date":"2024-04-16","index":12469,"close":167.59,"high":168.52,"low":166.82,"open":167.48,"volume":3389000},{"timestamp":1713360600,"date":"2024-04-17","index":12470,"close":165.7,"high":168.98,"low":165.5,"open":168.38,"volume":4564900},{"timestamp":1713447000,"date":"2024-04-18","index":12471,"close":163.67,"high":164.68,"low":161.55,"open":163.68,"volume":5605500},{"timestamp":1713533400,"date":"2024-04-19","index":12472,"close":159.68,"high":164.42,"low":159.11,"open":163.08,"volume":10496700},{"timestamp":1713792600,"date":"2024-04-22","index":12473,"close":163.43,"high":164.14,"low":160.05,"open":160.26,"volume":5942400}],"post":[{"timestamp":1713879000,"date":"2024-04-23","index":12474,"close":165.47,"high":166.9,"low":162.46,"open":163.04,"volume":6833600},{"timestamp":1713965400,"date":"2024-04-24","index":12475,"close":174.81,"high":179.49,"low":173.61,"open":178.23,"volume":13965900},{"timestamp":1714051800,"date":"2024-04-25","index":12476,"close":175.25,"high":177.05,"low":172.26,"open":176.07,"volume":9130800},{"timestamp":1714138200,"date":"2024-04-26","index":12477,"close":177.48,"high":178.3,"low":175,"open":175.25,"volume":5401900},{"timestamp":1714397400,"date":"2024-04-29","index":12478,"close":179.29,"high":179.79,"low":177.31,"open":177.48,"volume":4191500},{"timestamp":1714483800,"date":"2024-04-30","index":12479,"close":176.42,"high":179.24,"low":176.31,"open":178.42,"volume":6444300},{"timestamp":1714570200,"date":"2024-05-01","index":12480,"close":175.2,"high":178.71,"low":174.4,"open":175.84,"volume":7167700},{"timestamp":1714656600,"date":"2024-05-02","index":12481,"close":175.8,"high":179.81,"low":173.65,"open":179.81,"volume":4838300},{"timestamp":1714743000,"date":"2024-05-03","index":12482,"close":178.91,"high":179.68,"low":177.43,"open":177.49,"volume":4545100},{"timestamp":1715002200,"date":"2024-05-06","index":12483,"close":181.67,"high":181.89,"low":179.27,"open":179.9,"volume":4127400},{"timestamp":1715088600,"date":"2024-05-07","index":12484,"close":182.67,"high":183.59,"low":181.67,"open":181.87,"volume":5152700}]},{"date":"2024-01-23","estimated":1.47,"reported":1.49,"pre":[{"timestamp":1704465000,"date":"2024-01-05","index":12400,"close":165.1,"high":166.23,"low":164.15,"open":164.9,"volume":3087200},{"timestamp":1704724200,"date":"2024-01-08","index":12401,"close":168.54,"high":168.67,"low":164.6,"open":165.21,"volume":5717500},{"timestamp":1704810600,"date":"2024-01-09","index":12402,"close":168.63,"high":170.52,"low":166,"open":166,"volume":5018500},{"timestamp":1704897000,"date":"2024-01-10","index":12403,"close":167.25,"high":168.52,"low":165.11,"open":168.5,"volume":4045200},{"timestamp":1704983400,"date":"2024-01-11","index":12404,"close":165.6,"high":167.88,"low":165.03,"open":167.16,"volume":5635600},{"timestamp":1705069800,"date":"2024-01-12","index":12405,"close":164.87,"high":167.21,"low":163.89,"open":166.66,"volume":4205000},{"timestamp":1705415400,"date":"2024-01-16","index":12406,"close":163.88,"high":165.48,"low":162.6,"open":164.4,"volume":6682800},{"timestamp":1705501800,"date":"2024-01-17","index":12407,"close":162.42,"high":162.92,"low":160.29,"open":162.56,"volume":4079000},{"timestamp":1705588200,"date":"2024-01-18","index":12408,"close":166.91,"high":167.38,"low":163.18,"open":164.67,"volume":6583700},{"timestamp":1705674600,"date":"2024-01-19","index":12409,"close":173.65,"high":175.16,"low":170.24,"open":170.9,"volume":13344000},{"timestamp":1705933800,"date":"2024-01-22","index":12410,"close":174.83,"high":176.65,"low":173.62,"open":174,"volume":6850700}],"post":[{"timestamp":1706020200,"date":"2024-01-23","index":12411,"close":174.34,"high":176.57,"low":174.26,"open":174.84,"volume":9459400},{"timestamp":1706106600,"date":"2024-01-24","index":12412,"close":170.07,"high":172.9,"low":168.54,"open":171.29,"volume":15100400},{"timestamp":1706193000,"date":"2024-01-25","index":12413,"close":167.42,"high":171.53,"low":166.83,"open":171.06,"volume":7088200},{"timestamp":1706279400,"date":"2024-01-26","index":12414,"close":164.09,"high":166.2,"low":163.28,"open":166.2,"volume":8800900},{"timestamp":1706538600,"date":"2024-01-29","index":12415,"close":166.04,"high":166.32,"low":163.43,"open":164.08,"volume":6076600},{"timestamp":1706625000,"date":"2024-01-30","index":12416,"close":162.05,"high":163.78,"low":161.54,"open":162.9,"volume":4897600},{"timestamp":1706711400,"date":"2024-01-31","index":12417,"close":160.12,"high":163.17,"low":159.32,"open":160.41,"volume":8665200},{"timestamp":1706797800,"date":"2024-02-01","index":12418,"close":159.69,"high":159.87,"low":156.66,"open":159.22,"volume":6542100},{"timestamp":1706884200,"date":"2024-02-02","index":12419,"close":159.2,"high":159.8,"low":157.77,"open":158.38,"volume":4922400},{"timestamp":1707143400,"date":"2024-02-05","index":12420,"close":158.9,"high":159.99,"low":157.59,"open":159.99,"volume":4190100},{"timestamp":1707229800,"date":"2024-02-06","index":12421,"close":158.37,"high":159.7,"low":157.33,"open":159.17,"volume":4139800}]},{"date":"2023-10-24","estimated":1.82,"reported":1.85,"pre":[{"timestamp":1696858200,"date":"2023-10-09","index":12339,"close":156.72,"high":156.84,"low":154.7,"open":155.83,"volume":2747000},{"timestamp":1696944600,"date":"2023-10-10","index":12340,"close":157.66,"high":159.22,"low":156.28,"open":156.72,"volume":3657400},{"timestamp":1697031000,"date":"2023-10-11","index":12341,"close":157.33,"high":158.27,"low":155.74,"open":156.32,"volume":4452400},{"timestamp":1697117400,"date":"2023-10-12","index":12342,"close":155,"high":158.27,"low":154.23,"open":158.04,"volume":5643300},{"timestamp":1697203800,"date":"2023-10-13","index":12343,"close":152.75,"high":155.48,"low":152.2,"open":155.32,"volume":4319100},{"timestamp":1697463000,"date":"2023-10-16","index":12344,"close":154.3,"high":154.73,"low":153.09,"open":153.36,"volume":4872200},{"timestamp":1697549400,"date":"2023-10-17","index":12345,"close":154.26,"high":154.91,"low":151.89,"open":152.82,"volume":5098900},{"timestamp":1697635800,"date":"2023-10-18","index":12346,"close":151.82,"high":154.03,"low":151.45,"open":152.92,"volume":4837500},{"timestamp":1697722200,"date":"2023-10-19","index":12347,"close":150.94,"high":153.46,"low":150.47,"open":152.84,"volume":6041100},{"timestamp":1697808600,"date":"2023-10-20","index":12348,"close":147.81,"high":151.81,"low":147.61,"open":151.42,"volume":5391500},{"timestamp":1698067800,"date":"2023-10-23","index":12349,"close":146.32,"high":148.68,"low":146.01,"open":147.28,"volume":5398200}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":12350,"close":146.92,"high":147.61,"low":145.95,"open":146.84,"volume":7024400},{"timestamp":1698240600,"date":"2023-10-25","index":12351,"close":141.79,"high":144.59,"low":140.13,"open":141.42,"volume":12349200},{"timestamp":1698327000,"date":"2023-10-26","index":12352,"close":144.01,"high":146.63,"low":142.01,"open":142.17,"volume":7888800},{"timestamp":1698413400,"date":"2023-10-27","index":12353,"close":143.12,"high":145.09,"low":142.35,"open":144.88,"volume":5327500},{"timestamp":1698672600,"date":"2023-10-30","index":12354,"close":140.5,"high":141.41,"low":139.48,"open":140.87,"volume":6640800},{"timestamp":1698759000,"date":"2023-10-31","index":12355,"close":142.01,"high":143.04,"low":140.03,"open":140.8,"volume":6570300},{"timestamp":1698845400,"date":"2023-11-01","index":12356,"close":143.17,"high":143.31,"low":140.82,"open":142.64,"volume":7503200},{"timestamp":1698931800,"date":"2023-11-02","index":12357,"close":147.31,"high":147.81,"low":144.5,"open":144.94,"volume":6297900},{"timestamp":1699018200,"date":"2023-11-03","index":12358,"close":150.23,"high":151.59,"low":149.08,"open":149.3,"volume":5818700},{"timestamp":1699281000,"date":"2023-11-06","index":12359,"close":147.5,"high":150.2,"low":146.61,"open":149.58,"volume":6601400},{"timestamp":1699367400,"date":"2023-11-07","index":12360,"close":146.59,"high":147.24,"low":145.51,"open":146.8,"volume":5193000}]},{"date":"2023-07-25","estimated":1.76,"reported":1.87,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":12275,"close":179.44,"high":179.73,"low":174.56,"open":174.58,"volume":5563200},{"timestamp":1689082200,"date":"2023-07-11","index":12276,"close":178.82,"high":179.97,"low":176.85,"open":179.83,"volume":2755800},{"timestamp":1689168600,"date":"2023-07-12","index":12277,"close":182.37,"high":182.9,"low":180.01,"open":181.01,"volume":5708600},{"timestamp":1689255000,"date":"2023-07-13","index":12278,"close":183.12,"high":184.01,"low":181.75,"open":183.5,"volume":4441200},{"timestamp":1689341400,"date":"2023-07-14","index":12279,"close":180.85,"high":183.03,"low":180.33,"open":181.61,"volume":3701000},{"timestamp":1689600600,"date":"2023-07-17","index":12280,"close":183.4,"high":184.26,"low":178.72,"open":179.29,"volume":3918500},{"timestamp":1689687000,"date":"2023-07-18","index":12281,"close":183.68,"high":184.2,"low":181,"open":182.44,"volume":3040500},{"timestamp":1689773400,"date":"2023-07-19","index":12282,"close":183.67,"high":184.68,"low":183.03,"open":183.59,"volume":3686000},{"timestamp":1689859800,"date":"2023-07-20","index":12283,"close":179.92,"high":182.17,"low":179.28,"open":180.65,"volume":7154600},{"timestamp":1689946200,"date":"2023-07-21","index":12284,"close":184.32,"high":185.57,"low":181.36,"open":182,"volume":17251600},{"timestamp":1690205400,"date":"2023-07-24","index":12285,"close":183.89,"high":185.75,"low":183.3,"open":184.58,"volume":4318500}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":12286,"close":186.08,"high":188.12,"low":184.8,"open":185,"volume":6267800},{"timestamp":1690378200,"date":"2023-07-26","index":12287,"close":176,"high":177.7,"low":174.21,"open":176.89,"volume":11905100},{"timestamp":1690464600,"date":"2023-07-27","index":12288,"close":177.72,"high":181.14,"low":176.24,"open":178.31,"volume":8300400},{"timestamp":1690551000,"date":"2023-07-28","index":12289,"close":178.37,"high":179.53,"low":176.93,"open":178.5,"volume":7540400},{"timestamp":1690810200,"date":"2023-07-31","index":12290,"close":180,"high":180.4,"low":178.33,"open":178.51,"volume":4065200},{"timestamp":1690896600,"date":"2023-08-01","index":12291,"close":178.37,"high":179.47,"low":177.69,"open":179,"volume":4028700},{"timestamp":1690983000,"date":"2023-08-02","index":12292,"close":172.44,"high":176.68,"low":171.71,"open":176.25,"volume":6914500},{"timestamp":1691069400,"date":"2023-08-03","index":12293,"close":171.8,"high":172.26,"low":169.64,"open":170.45,"volume":4515200},{"timestamp":1691155800,"date":"2023-08-04","index":12294,"close":168.44,"high":170.88,"low":167.11,"open":169.6,"volume":6052800},{"timestamp":1691415000,"date":"2023-08-07","index":12295,"close":168.96,"high":169.82,"low":166.94,"open":169.37,"volume":4315700},{"timestamp":1691501400,"date":"2023-08-08","index":12296,"close":166.73,"high":167.42,"low":164.43,"open":167.3,"volume":4628000}]},{"date":"2023-04-25","estimated":1.78,"reported":1.85,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":12213,"close":179.42,"high":179.73,"low":176.21,"open":176.95,"volume":3488500},{"timestamp":1681219800,"date":"2023-04-11","index":12214,"close":179.87,"high":181.38,"low":179.5,"open":180.74,"volume":3296900},{"timestamp":1681306200,"date":"2023-04-12","index":12215,"close":177.55,"high":181.2,"low":177.22,"open":181.2,"volume":3559400},{"timestamp":1681392600,"date":"2023-04-13","index":12216,"close":179.11,"high":179.88,"low":175.45,"open":176.61,"volume":3264200},{"timestamp":1681479000,"date":"2023-04-14","index":12217,"close":178.98,"high":180.54,"low":177.25,"open":178.91,"volume":2741900},{"timestamp":1681738200,"date":"2023-04-17","index":12218,"close":180.05,"high":180.55,"low":177.78,"open":178.28,"volume":2845800},{"timestamp":1681824600,"date":"2023-04-18","index":12219,"close":180.32,"high":181.73,"low":179.2,"open":181.01,"volume":2774700},{"timestamp":1681911000,"date":"2023-04-19","index":12220,"close":177.08,"high":179.46,"low":176.96,"open":179.13,"volume":3093900},{"timestamp":1681997400,"date":"2023-04-20","index":12221,"close":176.62,"high":178.31,"low":173.53,"open":174.42,"volume":4710800},{"timestamp":1682083800,"date":"2023-04-21","index":12222,"close":177.02,"high":177.56,"low":174.86,"open":175.6,"volume":6792000},{"timestamp":1682343000,"date":"2023-04-24","index":12223,"close":175.9,"high":177.43,"low":175.34,"open":177.14,"volume":3360100}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":12224,"close":169.39,"high":176.04,"low":169.34,"open":175.59,"volume":7136000},{"timestamp":1682515800,"date":"2023-04-26","index":12225,"close":164.46,"high":170.97,"low":163.66,"open":170.97,"volume":8647500},{"timestamp":1682602200,"date":"2023-04-27","index":12226,"close":165.27,"high":165.61,"low":161.1,"open":162.73,"volume":6697900},{"timestamp":1682688600,"date":"2023-04-28","index":12227,"close":167.2,"high":167.52,"low":164.85,"open":164.85,"volume":6574400},{"timestamp":1682947800,"date":"2023-05-01","index":12228,"close":166.68,"high":168.3,"low":166.12,"open":168.21,"volume":4831200},{"timestamp":1683034200,"date":"2023-05-02","index":12229,"close":163.94,"high":167.49,"low":162.79,"open":166.34,"volume":7312400},{"timestamp":1683120600,"date":"2023-05-03","index":12230,"close":163.35,"high":165.99,"low":163.27,"open":164.92,"volume":4398800},{"timestamp":1683207000,"date":"2023-05-04","index":12231,"close":162.3,"high":163.87,"low":161.36,"open":163.39,"volume":4309000},{"timestamp":1683293400,"date":"2023-05-05","index":12232,"close":165.82,"high":166.01,"low":161.21,"open":161.46,"volume":5494700},{"timestamp":1683552600,"date":"2023-05-08","index":12233,"close":164.22,"high":166.6,"low":163.39,"open":165.82,"volume":3831300},{"timestamp":1683639000,"date":"2023-05-09","index":12234,"close":163,"high":163.49,"low":162.01,"open":162.23,"volume":5736800}]},{"date":"2023-01-24","estimated":1.98,"reported":2.13,"pre":[{"timestamp":1673015400,"date":"2023-01-06","index":12150,"close":175.16,"high":176.16,"low":167.42,"open":169.62,"volume":6725900},{"timestamp":1673274600,"date":"2023-01-09","index":12151,"close":176.68,"high":180.38,"low":176.32,"open":177.15,"volume":5733900},{"timestamp":1673361000,"date":"2023-01-10","index":12152,"close":178.4,"high":179.62,"low":175.83,"open":176.63,"volume":4267700},{"timestamp":1673447400,"date":"2023-01-11","index":12153,"close":178.87,"high":179.05,"low":176.93,"open":178.22,"volume":5013900},{"timestamp":1673533800,"date":"2023-01-12","index":12154,"close":178.13,"high":181.17,"low":176.99,"open":179.72,"volume":4324900},{"timestamp":1673620200,"date":"2023-01-13","index":12155,"close":179.01,"high":179.11,"low":176.22,"open":177.07,"volume":3736700},{"timestamp":1673965800,"date":"2023-01-17","index":12156,"close":175.4,"high":179.82,"low":175.3,"open":178.8,"volume":5659400},{"timestamp":1674052200,"date":"2023-01-18","index":12157,"close":173.76,"high":177.32,"low":173.59,"open":176.37,"volume":5874300},{"timestamp":1674138600,"date":"2023-01-19","index":12158,"close":170.93,"high":173.73,"low":169.62,"open":173.38,"volume":5995700},{"timestamp":1674225000,"date":"2023-01-20","index":12159,"close":173,"high":173.59,"low":169.75,"open":172.44,"volume":7569900},{"timestamp":1674484200,"date":"2023-01-23","index":12160,"close":178.17,"high":179.02,"low":172.56,"open":173.65,"volume":7847600}],"post":[{"timestamp":1674570600,"date":"2023-01-24","index":12161,"close":177.04,"high":178.52,"low":175.34,"open":176.75,"volume":5351600},{"timestamp":1674657000,"date":"2023-01-25","index":12162,"close":175.04,"high":178.21,"low":171.5,"open":176.63,"volume":6720700},{"timestamp":1674743400,"date":"2023-01-26","index":12163,"close":174.1,"high":175.27,"low":171.79,"open":175.27,"volume":6287900},{"timestamp":1674829800,"date":"2023-01-27","index":12164,"close":175.24,"high":177.31,"low":171.87,"open":172.53,"volume":6074900},{"timestamp":1675089000,"date":"2023-01-30","index":12165,"close":173.13,"high":175.18,"low":172.21,"open":172.34,"volume":5048900},{"timestamp":1675175400,"date":"2023-01-31","index":12166,"close":177.21,"high":177.3,"low":172.98,"open":173.17,"volume":5852400},{"timestamp":1675261800,"date":"2023-02-01","index":12167,"close":182.1,"high":183.69,"low":176.76,"open":177,"volume":7835800},{"timestamp":1675348200,"date":"2023-02-02","index":12168,"close":184.72,"high":185.45,"low":175.75,"open":183.87,"volume":11667100},{"timestamp":1675434600,"date":"2023-02-03","index":12169,"close":182.29,"high":185.24,"low":181.59,"open":181.69,"volume":5732200},{"timestamp":1675693800,"date":"2023-02-06","index":12170,"close":181,"high":182.58,"low":179.44,"open":180.51,"volume":4385700},{"timestamp":1675780200,"date":"2023-02-07","index":12171,"close":183.49,"high":184.27,"low":179.37,"open":181.07,"volume":4799900}]},{"date":"2022-10-25","estimated":2.39,"reported":2.45,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":12089,"close":156.79,"high":159.61,"low":154.15,"open":159.55,"volume":6573600},{"timestamp":1665495000,"date":"2022-10-11","index":12090,"close":153.45,"high":155.34,"low":151.4,"open":154.61,"volume":9526900},{"timestamp":1665581400,"date":"2022-10-12","index":12091,"close":151.55,"high":153.8,"low":151.47,"open":153.36,"volume":4526100},{"timestamp":1665667800,"date":"2022-10-13","index":12092,"close":154.34,"high":156.79,"low":145.97,"open":147.61,"volume":7913800},{"timestamp":1665754200,"date":"2022-10-14","index":12093,"close":148.34,"high":156.09,"low":148.09,"open":155.9,"volume":7470600},{"timestamp":1666013400,"date":"2022-10-17","index":12094,"close":150.99,"high":152.5,"low":149.53,"open":152,"volume":5936100},{"timestamp":1666099800,"date":"2022-10-18","index":12095,"close":151.51,"high":155.98,"low":149.54,"open":155.09,"volume":4866600},{"timestamp":1666186200,"date":"2022-10-19","index":12096,"close":152.65,"high":153.02,"low":149.86,"open":150.63,"volume":5060100},{"timestamp":1666272600,"date":"2022-10-20","index":12097,"close":153.72,"high":156.78,"low":152.41,"open":153.89,"volume":6506200},{"timestamp":1666359000,"date":"2022-10-21","index":12098,"close":159.72,"high":160.03,"low":153.94,"open":155.41,"volume":7706200},{"timestamp":1666618200,"date":"2022-10-24","index":12099,"close":161.65,"high":161.99,"low":158.69,"open":160.21,"volume":5467600}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":12100,"close":162.16,"high":164.86,"low":161.19,"open":161.61,"volume":8611200},{"timestamp":1666791000,"date":"2022-10-26","index":12101,"close":157.87,"high":161.16,"low":151.33,"open":152.57,"volume":12964700},{"timestamp":1666877400,"date":"2022-10-27","index":12102,"close":156.76,"high":159.94,"low":155.43,"open":159.8,"volume":7050500},{"timestamp":1666963800,"date":"2022-10-28","index":12103,"close":161.36,"high":161.69,"low":155.49,"open":155.88,"volume":6776100},{"timestamp":1667223000,"date":"2022-10-31","index":12104,"close":160.63,"high":161.55,"low":159.26,"open":160.4,"volume":6298800},{"timestamp":1667309400,"date":"2022-11-01","index":12105,"close":162.9,"high":163.43,"low":160.56,"open":162.24,"volume":4972300},{"timestamp":1667395800,"date":"2022-11-02","index":12106,"close":158.49,"high":166.37,"low":158.28,"open":163.26,"volume":6923900},{"timestamp":1667482200,"date":"2022-11-03","index":12107,"close":156.52,"high":158.61,"low":155.33,"open":156.38,"volume":4555400},{"timestamp":1667568600,"date":"2022-11-04","index":12108,"close":162.65,"high":162.7,"low":158.42,"open":161.61,"volume":6689900},{"timestamp":1667831400,"date":"2022-11-07","index":12109,"close":165.69,"high":166.3,"low":161.55,"open":163.81,"volume":4928300},{"timestamp":1667917800,"date":"2022-11-08","index":12110,"close":168.11,"high":169.84,"low":165.76,"open":167.44,"volume":5112300}]},{"date":"2022-07-26","estimated":2.12,"reported":2.45,"pre":[{"timestamp":1657546200,"date":"2022-07-11","index":12025,"close":153.56,"high":155.02,"low":152.62,"open":154.12,"volume":4051100},{"timestamp":1657632600,"date":"2022-07-12","index":12026,"close":154.46,"high":156.46,"low":153.7,"open":155.97,"volume":4085100},{"timestamp":1657719000,"date":"2022-07-13","index":12027,"close":154.29,"high":155.21,"low":151.67,"open":151.96,"volume":3755400},{"timestamp":1657805400,"date":"2022-07-14","index":12028,"close":157.85,"high":158.34,"low":152.96,"open":154.13,"volume":4758800},{"timestamp":1657891800,"date":"2022-07-15","index":12029,"close":160.54,"high":160.71,"low":157.64,"open":159.2,"volume":7466100},{"timestamp":1658151000,"date":"2022-07-18","index":12030,"close":159.67,"high":162.65,"low":159.02,"open":161.72,"volume":4088700},{"timestamp":1658237400,"date":"2022-07-19","index":12031,"close":164.64,"high":165.68,"low":160.65,"open":161.36,"volume":5390800},{"timestamp":1658323800,"date":"2022-07-20","index":12032,"close":165.33,"high":167.12,"low":162.54,"open":163.89,"volume":5889100},{"timestamp":1658410200,"date":"2022-07-21","index":12033,"close":166.54,"high":166.82,"low":163.68,"open":165.98,"volume":5466700},{"timestamp":1658496600,"date":"2022-07-22","index":12034,"close":163.9,"high":167.71,"low":162.87,"open":167.71,"volume":5269700},{"timestamp":1658755800,"date":"2022-07-25","index":12035,"close":163.2,"high":163.86,"low":161.27,"open":163.8,"volume":4201400}],"post":[{"timestamp":1658842200,"date":"2022-07-26","index":12036,"close":160.84,"high":164.18,"low":160.6,"open":164.18,"volume":6080600},{"timestamp":1658928600,"date":"2022-07-27","index":12037,"close":171.54,"high":171.99,"low":165.57,"open":166.78,"volume":11623100},{"timestamp":1659015000,"date":"2022-07-28","index":12038,"close":175.75,"high":175.83,"low":169.59,"open":171.92,"volume":6468800},{"timestamp":1659101400,"date":"2022-07-29","index":12039,"close":178.89,"high":179.27,"low":174.06,"open":174.43,"volume":6624000},{"timestamp":1659360600,"date":"2022-08-01","index":12040,"close":178.8,"high":179.11,"low":176.75,"open":177.94,"volume":4865700},{"timestamp":1659447000,"date":"2022-08-02","index":12041,"close":177.22,"high":179.93,"low":176.45,"open":177.5,"volume":4442500},{"timestamp":1659533400,"date":"2022-08-03","index":12042,"close":183.47,"high":184.13,"low":177.86,"open":178.01,"volume":6201100},{"timestamp":1659619800,"date":"2022-08-04","index":12043,"close":184.91,"high":185.99,"low":183.22,"open":183.77,"volume":4533900},{"timestamp":1659706200,"date":"2022-08-05","index":12044,"close":184.3,"high":184.67,"low":181.58,"open":182.03,"volume":3690100},{"timestamp":1659965400,"date":"2022-08-08","index":12045,"close":182.8,"high":184.46,"low":181.13,"open":182.5,"volume":3547300},{"timestamp":1660051800,"date":"2022-08-09","index":12046,"close":177.71,"high":180.2,"low":176.1,"open":179.94,"volume":5306400}]},{"date":"2022-04-26","estimated":2.18,"reported":2.35,"pre":[{"timestamp":1649424600,"date":"2022-04-08","index":11963,"close":174.11,"high":177.3,"low":173.83,"open":177.19,"volume":4504500},{"timestamp":1649683800,"date":"2022-04-11","index":11964,"close":171.94,"high":174.44,"low":171.78,"open":172.77,"volume":4347800},{"timestamp":1649770200,"date":"2022-04-12","index":11965,"close":173,"high":176.37,"low":172.39,"open":175.42,"volume":4550800},{"timestamp":1649856600,"date":"2022-04-13","index":11966,"close":175.11,"high":175.49,"low":172.41,"open":173.31,"volume":5229100},{"timestamp":1649943000,"date":"2022-04-14","index":11967,"close":173.66,"high":176.11,"low":173.53,"open":174.91,"volume":4578500},{"timestamp":1650288600,"date":"2022-04-18","index":11968,"close":176.56,"high":177.58,"low":173,"open":173,"volume":3564000},{"timestamp":1650375000,"date":"2022-04-19","index":11969,"close":179.06,"high":179.34,"low":175.23,"open":175.41,"volume":4671900},{"timestamp":1650461400,"date":"2022-04-20","index":11970,"close":179.42,"high":183.66,"low":179.08,"open":181.6,"volume":4553700},{"timestamp":1650547800,"date":"2022-04-21","index":11971,"close":177.23,"high":183.24,"low":176.77,"open":181.36,"volume":4735000},{"timestamp":1650634200,"date":"2022-04-22","index":11972,"close":173.31,"high":177.63,"low":172.93,"open":177.31,"volume":6355900},{"timestamp":1650893400,"date":"2022-04-25","index":11973,"close":173.91,"high":175.17,"low":171.67,"open":173.06,"volume":8737600}],"post":[{"timestamp":1650979800,"date":"2022-04-26","index":11974,"close":168.44,"high":172.49,"low":168.37,"open":171.43,"volume":9591700},{"timestamp":1651066200,"date":"2022-04-27","index":11975,"close":169.39,"high":171.92,"low":160.5,"open":160.55,"volume":12570400},{"timestamp":1651152600,"date":"2022-04-28","index":11976,"close":175.85,"high":176.88,"low":169.99,"open":170.06,"volume":8233600},{"timestamp":1651239000,"date":"2022-04-29","index":11977,"close":170.25,"high":176.03,"low":169.93,"open":174.04,"volume":6698600},{"timestamp":1651498200,"date":"2022-05-02","index":11978,"close":174,"high":174.12,"low":168.08,"open":170.55,"volume":5851500},{"timestamp":1651584600,"date":"2022-05-03","index":11979,"close":172.54,"high":174.79,"low":172,"open":173.88,"volume":5438600},{"timestamp":1651671000,"date":"2022-05-04","index":11980,"close":176.23,"high":176.87,"low":167.33,"open":173.18,"volume":10311500},{"timestamp":1651757400,"date":"2022-05-05","index":11981,"close":170.28,"high":174.98,"low":168.65,"open":174.4,"volume":7740400},{"timestamp":1651843800,"date":"2022-05-06","index":11982,"close":167.45,"high":170.08,"low":165.74,"open":167.84,"volume":5724800},{"timestamp":1652103000,"date":"2022-05-09","index":11983,"close":164.94,"high":168.46,"low":164.1,"open":166.11,"volume":7929700},{"timestamp":1652189400,"date":"2022-05-10","index":11984,"close":168.24,"high":170.84,"low":166.3,"open":168.38,"volume":7033300}]},{"date":"2022-01-25","estimated":1.94,"reported":2.27,"pre":[{"timestamp":1641565800,"date":"2022-01-07","index":11900,"close":179.44,"high":184.06,"low":178.9,"open":181.97,"volume":7414200},{"timestamp":1641825000,"date":"2022-01-10","index":11901,"close":182.96,"high":183.23,"low":176.88,"open":177.9,"volume":7195800},{"timestamp":1641911400,"date":"2022-01-11","index":11902,"close":184.64,"high":186.08,"low":181.21,"open":182.5,"volume":5239300},{"timestamp":1641997800,"date":"2022-01-12","index":11903,"close":186.03,"high":187.34,"low":184.4,"open":186,"volume":4240100},{"timestamp":1642084200,"date":"2022-01-13","index":11904,"close":184.15,"high":189.63,"low":183.61,"open":188.97,"volume":5361100},{"timestamp":1642170600,"date":"2022-01-14","index":11905,"close":187.01,"high":187.2,"low":183,"open":183.26,"volume":4731400},{"timestamp":1642516200,"date":"2022-01-18","index":11906,"close":182.28,"high":184.36,"low":181.26,"open":183.61,"volume":7382800},{"timestamp":1642602600,"date":"2022-01-19","index":11907,"close":178.3,"high":183.58,"low":178.19,"open":183.44,"volume":5207300},{"timestamp":1642689000,"date":"2022-01-20","index":11908,"close":173.45,"high":180.56,"low":173.38,"open":178.78,"volume":6057800},{"timestamp":1642775400,"date":"2022-01-21","index":11909,"close":175.64,"high":179.55,"low":173.33,"open":174.06,"volume":11527900},{"timestamp":1643034600,"date":"2022-01-24","index":11910,"close":178.34,"high":178.62,"low":171.12,"open":175.78,"volume":11717600}],"post":[{"timestamp":1643121000,"date":"2022-01-25","index":11911,"close":173.96,"high":178.01,"low":173.04,"open":174.91,"volume":8157600},{"timestamp":1643207400,"date":"2022-01-26","index":11912,"close":178.33,"high":183.25,"low":176.18,"open":182.27,"volume":12852700},{"timestamp":1643293800,"date":"2022-01-27","index":11913,"close":174.81,"high":181.02,"low":173.1,"open":180.9,"volume":6752900},{"timestamp":1643380200,"date":"2022-01-28","index":11914,"close":177.29,"high":177.47,"low":169.39,"open":173.81,"volume":7322100},{"timestamp":1643639400,"date":"2022-01-31","index":11915,"close":179.49,"high":179.64,"low":175.84,"open":177.68,"volume":6980800},{"timestamp":1643725800,"date":"2022-02-01","index":11916,"close":181.29,"high":181.67,"low":176.63,"open":179.59,"volume":6233700},{"timestamp":1643812200,"date":"2022-02-02","index":11917,"close":187.84,"high":188.25,"low":181.49,"open":181.55,"volume":8993800},{"timestamp":1643898600,"date":"2022-02-03","index":11918,"close":175.59,"high":186.55,"low":174.88,"open":185.24,"volume":11691400},{"timestamp":1643985000,"date":"2022-02-04","index":11919,"close":171.42,"high":172.77,"low":167.51,"open":172.48,"volume":11408600},{"timestamp":1644244200,"date":"2022-02-07","index":11920,"close":169.95,"high":172.5,"low":168.91,"open":172.48,"volume":6418900},{"timestamp":1644330600,"date":"2022-02-08","index":11921,"close":172.63,"high":173.19,"low":168.5,"open":170.03,"volume":4622000}]},{"date":"2021-10-26","estimated":2.05,"reported":2.07,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":11838,"close":193.37,"high":196.23,"low":193.31,"open":194.89,"volume":2280200},{"timestamp":1634045400,"date":"2021-10-12","index":11839,"close":188.48,"high":194.23,"low":187.34,"open":193.92,"volume":6225100},{"timestamp":1634131800,"date":"2021-10-13","index":11840,"close":187.1,"high":189.38,"low":186.52,"open":189.16,"volume":3796500},{"timestamp":1634218200,"date":"2021-10-14","index":11841,"close":192.49,"high":192.58,"low":188.93,"open":189.37,"volume":3412800},{"timestamp":1634304600,"date":"2021-10-15","index":11842,"close":194.45,"high":194.8,"low":192.64,"open":192.86,"volume":2648900},{"timestamp":1634563800,"date":"2021-10-18","index":11843,"close":194.91,"high":196.06,"low":191.62,"open":193.17,"volume":2804600},{"timestamp":1634650200,"date":"2021-10-19","index":11844,"close":198.23,"high":198.54,"low":193.84,"open":194.61,"volume":2666100},{"timestamp":1634736600,"date":"2021-10-20","index":11845,"close":199.38,"high":200.02,"low":197.05,"open":198.1,"volume":3043300},{"timestamp":1634823000,"date":"2021-10-21","index":11846,"close":201.29,"high":201.58,"low":199,"open":199.65,"volume":3276300},{"timestamp":1634909400,"date":"2021-10-22","index":11847,"close":199.07,"high":202.22,"low":198.14,"open":201.55,"volume":3649200},{"timestamp":1635168600,"date":"2021-10-25","index":11848,"close":200.2,"high":202.26,"low":199.06,"open":200,"volume":4254900}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":11849,"close":196.98,"high":200.4,"low":196.49,"open":200.08,"volume":5837500},{"timestamp":1635341400,"date":"2021-10-27","index":11850,"close":187.1,"high":188.52,"low":183.55,"open":185.64,"volume":10365500},{"timestamp":1635427800,"date":"2021-10-28","index":11851,"close":187.87,"high":189.6,"low":186.23,"open":187.77,"volume":5123000},{"timestamp":1635514200,"date":"2021-10-29","index":11852,"close":187.48,"high":188.36,"low":186.23,"open":186.39,"volume":4552200},{"timestamp":1635773400,"date":"2021-11-01","index":11853,"close":187.47,"high":188.57,"low":186.08,"open":186.73,"volume":4203900},{"timestamp":1635859800,"date":"2021-11-02","index":11854,"close":189.34,"high":189.37,"low":186.11,"open":186.15,"volume":4009600},{"timestamp":1635946200,"date":"2021-11-03","index":11855,"close":189.19,"high":190.11,"low":186.67,"open":188.68,"volume":3666900},{"timestamp":1636032600,"date":"2021-11-04","index":11856,"close":191.11,"high":191.22,"low":188.42,"open":189.5,"volume":4828000},{"timestamp":1636119000,"date":"2021-11-05","index":11857,"close":193.4,"high":195.43,"low":191.82,"open":193.65,"volume":4510500},{"timestamp":1636381800,"date":"2021-11-08","index":11858,"close":192.36,"high":195.38,"low":191.72,"open":194.04,"volume":5213900},{"timestamp":1636468200,"date":"2021-11-09","index":11859,"close":190.79,"high":193.95,"low":190.39,"open":192.63,"volume":4314700}]},{"date":"2021-07-21","estimated":1.83,"reported":2.05,"pre":[{"timestamp":1625578200,"date":"2021-07-06","index":11770,"close":191.2,"high":192.77,"low":189.55,"open":192.58,"volume":2619600},{"timestamp":1625664600,"date":"2021-07-07","index":11771,"close":189.78,"high":192.99,"low":188.98,"open":192.77,"volume":2749500},{"timestamp":1625751000,"date":"2021-07-08","index":11772,"close":188.24,"high":189.3,"low":185.37,"open":187.56,"volume":3146900},{"timestamp":1625837400,"date":"2021-07-09","index":11773,"close":190.27,"high":190.87,"low":187,"open":188.17,"volume":3109200},{"timestamp":1626096600,"date":"2021-07-12","index":11774,"close":191.92,"high":192.02,"low":190.09,"open":190.55,"volume":4069500},{"timestamp":1626183000,"date":"2021-07-13","index":11775,"close":191.2,"high":192.46,"low":190.72,"open":191.23,"volume":2695100},{"timestamp":1626269400,"date":"2021-07-14","index":11776,"close":191.28,"high":194.09,"low":190.73,"open":193,"volume":3590200},{"timestamp":1626355800,"date":"2021-07-15","index":11777,"close":188.26,"high":191.28,"low":187.4,"open":190.47,"volume":4259900},{"timestamp":1626442200,"date":"2021-07-16","index":11778,"close":186.12,"high":190.24,"low":185.73,"open":189.27,"volume":4337500},{"timestamp":1626701400,"date":"2021-07-19","index":11779,"close":186.24,"high":186.33,"low":183.37,"open":184.28,"volume":4181300},{"timestamp":1626787800,"date":"2021-07-20","index":11780,"close":187.77,"high":189.18,"low":185.76,"open":187.06,"volume":4287300}],"post":[{"timestamp":1626874200,"date":"2021-07-21","index":11781,"close":194.24,"high":194.25,"low":188.45,"open":188.45,"volume":6352800},{"timestamp":1626960600,"date":"2021-07-22","index":11782,"close":183.91,"high":187.66,"low":183.53,"open":185.74,"volume":12673900},{"timestamp":1627047000,"date":"2021-07-23","index":11783,"close":186.85,"high":186.93,"low":182.16,"open":184.19,"volume":5983000},{"timestamp":1627306200,"date":"2021-07-26","index":11784,"close":188.26,"high":188.99,"low":185.31,"open":185.36,"volume":4516600},{"timestamp":1627392600,"date":"2021-07-27","index":11785,"close":185.13,"high":187.84,"low":182.23,"open":187.52,"volume":4649900},{"timestamp":1627479000,"date":"2021-07-28","index":11786,"close":186.85,"high":187.5,"low":185.02,"open":186.32,"volume":2956700},{"timestamp":1627565400,"date":"2021-07-29","index":11787,"close":189.83,"high":190.46,"low":187.46,"open":187.84,"volume":3081800},{"timestamp":1627651800,"date":"2021-07-30","index":11788,"close":190.62,"high":190.95,"low":188.37,"open":188.5,"volume":2521600},{"timestamp":1627911000,"date":"2021-08-02","index":11789,"close":190.72,"high":193.6,"low":190.41,"open":192.4,"volume":2922600},{"timestamp":1627997400,"date":"2021-08-03","index":11790,"close":189.34,"high":191.45,"low":187.44,"open":190.93,"volume":3703400},{"timestamp":1628083800,"date":"2021-08-04","index":11791,"close":192.38,"high":193.37,"low":189.25,"open":189.89,"volume":3793600}]},{"date":"2021-04-27","estimated":1.58,"reported":1.85,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":11711,"close":192.43,"high":194.72,"low":191.34,"open":192.64,"volume":4504800},{"timestamp":1618320600,"date":"2021-04-13","index":11712,"close":191.24,"high":193,"low":189.76,"open":192.14,"volume":4009300},{"timestamp":1618407000,"date":"2021-04-14","index":11713,"close":190.33,"high":191.5,"low":189.01,"open":190.46,"volume":3555000},{"timestamp":1618493400,"date":"2021-04-15","index":11714,"close":193.17,"high":193.53,"low":190.82,"open":191.93,"volume":4471900},{"timestamp":1618579800,"date":"2021-04-16","index":11715,"close":191.93,"high":194.78,"low":191.64,"open":193.66,"volume":5792900},{"timestamp":1618839000,"date":"2021-04-19","index":11716,"close":187.06,"high":191.1,"low":186.72,"open":190.35,"volume":5334900},{"timestamp":1618925400,"date":"2021-04-20","index":11717,"close":185.27,"high":186.98,"low":184.28,"open":186.98,"volume":4258900},{"timestamp":1619011800,"date":"2021-04-21","index":11718,"close":188.9,"high":189.14,"low":184.96,"open":187.9,"volume":4796500},{"timestamp":1619098200,"date":"2021-04-22","index":11719,"close":185.8,"high":188.79,"low":184.77,"open":186.66,"volume":3853100},{"timestamp":1619184600,"date":"2021-04-23","index":11720,"close":188.82,"high":190.01,"low":186.51,"open":187.02,"volume":3512400},{"timestamp":1619443800,"date":"2021-04-26","index":11721,"close":191.36,"high":192.18,"low":187.89,"open":188.86,"volume":3842300}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":11722,"close":190.21,"high":192.51,"low":189.78,"open":191.06,"volume":3864100},{"timestamp":1619616600,"date":"2021-04-28","index":11723,"close":181.82,"high":184,"low":180,"open":181.64,"volume":9434200},{"timestamp":1619703000,"date":"2021-04-29","index":11724,"close":185.82,"high":186.05,"low":182.65,"open":183.63,"volume":4547300},{"timestamp":1619789400,"date":"2021-04-30","index":11725,"close":180.51,"high":182.9,"low":179.13,"open":182.18,"volume":6193600},{"timestamp":1620048600,"date":"2021-05-03","index":11726,"close":178.8,"high":181.8,"low":177.56,"open":181.49,"volume":5136100},{"timestamp":1620135000,"date":"2021-05-04","index":11727,"close":179.03,"high":179.25,"low":175.53,"open":178.26,"volume":5222300},{"timestamp":1620221400,"date":"2021-05-05","index":11728,"close":181.65,"high":183.18,"low":179.48,"open":181.01,"volume":5257100},{"timestamp":1620307800,"date":"2021-05-06","index":11729,"close":184.27,"high":184.84,"low":179.95,"open":181.93,"volume":4525800},{"timestamp":1620394200,"date":"2021-05-07","index":11730,"close":187.76,"high":188.1,"low":185.42,"open":186.7,"volume":4591400},{"timestamp":1620653400,"date":"2021-05-10","index":11731,"close":182.05,"high":187.29,"low":181.82,"open":187.29,"volume":4580400},{"timestamp":1620739800,"date":"2021-05-11","index":11732,"close":183.2,"high":183.53,"low":177.41,"open":178.41,"volume":4641300}]},{"date":"2021-01-26","estimated":1.34,"reported":1.64,"pre":[{"timestamp":1610116200,"date":"2021-01-08","index":11648,"close":171.16,"high":172.75,"low":168.86,"open":171.12,"volume":4556500},{"timestamp":1610375400,"date":"2021-01-11","index":11649,"close":171.31,"high":172.04,"low":169.14,"open":170.24,"volume":4553100},{"timestamp":1610461800,"date":"2021-01-12","index":11650,"close":172.3,"high":173.66,"low":170.97,"open":171.29,"volume":3406600},{"timestamp":1610548200,"date":"2021-01-13","index":11651,"close":171.41,"high":172.85,"low":170.87,"open":172.29,"volume":2953900},{"timestamp":1610634600,"date":"2021-01-14","index":11652,"close":171.71,"high":172.54,"low":170.35,"open":171.1,"volume":3416300},{"timestamp":1610721000,"date":"2021-01-15","index":11653,"close":169.19,"high":171.09,"low":167.57,"open":170.98,"volume":3734600},{"timestamp":1611066600,"date":"2021-01-19","index":11654,"close":174.19,"high":174.7,"low":171.19,"open":171.19,"volume":6277800},{"timestamp":1611153000,"date":"2021-01-20","index":11655,"close":173.33,"high":175.18,"low":172.79,"open":174.84,"volume":4329500},{"timestamp":1611239400,"date":"2021-01-21","index":11656,"close":175.1,"high":175.47,"low":172.11,"open":174.42,"volume":3583900},{"timestamp":1611325800,"date":"2021-01-22","index":11657,"close":172.81,"high":175.45,"low":172.75,"open":174.49,"volume":3736800},{"timestamp":1611585000,"date":"2021-01-25","index":11658,"close":172.92,"high":174.57,"low":170.68,"open":173.37,"volume":5401900}],"post":[{"timestamp":1611671400,"date":"2021-01-26","index":11659,"close":171.47,"high":174.28,"low":171.3,"open":172.07,"volume":5341900},{"timestamp":1611757800,"date":"2021-01-27","index":11660,"close":162.93,"high":167.62,"low":162.04,"open":166.45,"volume":10011200},{"timestamp":1611844200,"date":"2021-01-28","index":11661,"close":169.23,"high":171.1,"low":165.14,"open":167.88,"volume":6796600},{"timestamp":1611930600,"date":"2021-01-29","index":11662,"close":165.69,"high":168,"low":164.02,"open":166.65,"volume":5969800},{"timestamp":1612189800,"date":"2021-02-01","index":11663,"close":172.46,"high":173,"low":167.02,"open":167.36,"volume":5715600},{"timestamp":1612276200,"date":"2021-02-02","index":11664,"close":174.75,"high":175.7,"low":172.01,"open":173.05,"volume":4861200},{"timestamp":1612362600,"date":"2021-02-03","index":11665,"close":168.58,"high":175.26,"low":168.5,"open":174.78,"volume":5019200},{"timestamp":1612449000,"date":"2021-02-04","index":11666,"close":172,"high":172.12,"low":168.06,"open":169.96,"volume":3519800},{"timestamp":1612535400,"date":"2021-02-05","index":11667,"close":169.93,"high":173.18,"low":168.06,"open":172.8,"volume":4045000},{"timestamp":1612794600,"date":"2021-02-08","index":11668,"close":175.12,"high":175.39,"low":170.84,"open":171.34,"volume":4597600},{"timestamp":1612881000,"date":"2021-02-09","index":11669,"close":173.69,"high":175.22,"low":173.33,"open":174.5,"volume":2777700}]},{"date":"2020-10-20","estimated":1.28,"reported":1.45,"pre":[{"timestamp":1601904600,"date":"2020-10-05","index":11582,"close":144.08,"high":144.23,"low":141.57,"open":142.29,"volume":3052800},{"timestamp":1601991000,"date":"2020-10-06","index":11583,"close":143.85,"high":147.14,"low":142.97,"open":143.85,"volume":3418700},{"timestamp":1602077400,"date":"2020-10-07","index":11584,"close":146.75,"high":147.29,"low":144.81,"open":145.34,"volume":2845500},{"timestamp":1602163800,"date":"2020-10-08","index":11585,"close":148.06,"high":148.31,"low":146.56,"open":146.83,"volume":2323700},{"timestamp":1602250200,"date":"2020-10-09","index":11586,"close":150.91,"high":151.52,"low":148.85,"open":150.08,"volume":4209800},{"timestamp":1602509400,"date":"2020-10-12","index":11587,"close":154.9,"high":155.76,"low":151.83,"open":152.58,"volume":5147800},{"timestamp":1602595800,"date":"2020-10-13","index":11588,"close":154.49,"high":155.88,"low":153.68,"open":155.11,"volume":3524000},{"timestamp":1602682200,"date":"2020-10-14","index":11589,"close":152.77,"high":154.73,"low":152.18,"open":154.5,"volume":3267400},{"timestamp":1602768600,"date":"2020-10-15","index":11590,"close":152.55,"high":153.05,"low":150.86,"open":151.82,"volume":2936000},{"timestamp":1602855000,"date":"2020-10-16","index":11591,"close":153.12,"high":154.92,"low":152.73,"open":153.97,"volume":4599700},{"timestamp":1603114200,"date":"2020-10-19","index":11592,"close":150.76,"high":154.92,"low":150.26,"open":153.28,"volume":4225400}],"post":[{"timestamp":1603200600,"date":"2020-10-20","index":11593,"close":150.83,"high":152.24,"low":149.69,"open":151.79,"volume":3916100},{"timestamp":1603287000,"date":"2020-10-21","index":11594,"close":146.13,"high":149.46,"low":144.66,"open":149.1,"volume":6700600},{"timestamp":1603373400,"date":"2020-10-22","index":11595,"close":148.22,"high":148.88,"low":145.83,"open":146.82,"volume":3167200},{"timestamp":1603459800,"date":"2020-10-23","index":11596,"close":149.96,"high":150,"low":148.32,"open":148.42,"volume":3509100},{"timestamp":1603719000,"date":"2020-10-26","index":11597,"close":145.95,"high":148.5,"low":144.22,"open":148.2,"volume":4290700},{"timestamp":1603805400,"date":"2020-10-27","index":11598,"close":147.12,"high":148.33,"low":146.55,"open":147.63,"volume":4102400},{"timestamp":1603891800,"date":"2020-10-28","index":11599,"close":143,"high":145.86,"low":141.76,"open":144.7,"volume":7413600},{"timestamp":1603978200,"date":"2020-10-29","index":11600,"close":146.19,"high":147.31,"low":141.33,"open":141.69,"volume":5600400},{"timestamp":1604064600,"date":"2020-10-30","index":11601,"close":144.59,"high":145.95,"low":142.53,"open":145,"volume":5427000},{"timestamp":1604327400,"date":"2020-11-02","index":11602,"close":145.6,"high":146.9,"low":144.22,"open":146.46,"volume":3756600},{"timestamp":1604413800,"date":"2020-11-03","index":11603,"close":147.3,"high":148.59,"low":146.66,"open":146.86,"volume":3588600}]},{"date":"2020-07-21","estimated":0.88,"reported":1.48,"pre":[{"timestamp":1594042200,"date":"2020-07-06","index":11518,"close":129.53,"high":130.53,"low":126.2,"open":127.51,"volume":4957000},{"timestamp":1594128600,"date":"2020-07-07","index":11519,"close":128.6,"high":129.47,"low":128.25,"open":128.73,"volume":3778200},{"timestamp":1594215000,"date":"2020-07-08","index":11520,"close":129.26,"high":129.74,"low":127.69,"open":129.67,"volume":3584300},{"timestamp":1594301400,"date":"2020-07-09","index":11521,"close":130.43,"high":131.99,"low":126.9,"open":128.79,"volume":4977300},{"timestamp":1594387800,"date":"2020-07-10","index":11522,"close":130.53,"high":131.24,"low":128.96,"open":130.22,"volume":2659200},{"timestamp":1594647000,"date":"2020-07-13","index":11523,"close":128.82,"high":133.59,"low":128.49,"open":132,"volume":4861600},{"timestamp":1594733400,"date":"2020-07-14","index":11524,"close":131.89,"high":132.23,"low":126.71,"open":127.79,"volume":4247500},{"timestamp":1594819800,"date":"2020-07-15","index":11525,"close":132.15,"high":132.45,"low":130.09,"open":131.43,"volume":3625100},{"timestamp":1594906200,"date":"2020-07-16","index":11526,"close":132.18,"high":132.69,"low":130.51,"open":130.85,"volume":3337600},{"timestamp":1594992600,"date":"2020-07-17","index":11527,"close":133.89,"high":135,"low":132.25,"open":133.51,"volume":4666100},{"timestamp":1595251800,"date":"2020-07-20","index":11528,"close":136.58,"high":137,"low":133.19,"open":134.2,"volume":4623100}],"post":[{"timestamp":1595338200,"date":"2020-07-21","index":11529,"close":135.48,"high":137.65,"low":135.26,"open":137.09,"volume":7715800},{"timestamp":1595424600,"date":"2020-07-22","index":11530,"close":132.53,"high":135.18,"low":130.49,"open":134.6,"volume":10911900},{"timestamp":1595511000,"date":"2020-07-23","index":11531,"close":129.04,"high":133.15,"low":128.32,"open":133,"volume":7793500},{"timestamp":1595597400,"date":"2020-07-24","index":11532,"close":129.63,"high":131.97,"low":128.11,"open":129.75,"volume":5077100},{"timestamp":1595856600,"date":"2020-07-27","index":11533,"close":132.12,"high":132.33,"low":130.04,"open":130.35,"volume":3874500},{"timestamp":1595943000,"date":"2020-07-28","index":11534,"close":130.13,"high":131.81,"low":129.72,"open":130.9,"volume":3545300},{"timestamp":1596029400,"date":"2020-07-29","index":11535,"close":131.64,"high":132.3,"low":130.59,"open":130.93,"volume":2818300},{"timestamp":1596115800,"date":"2020-07-30","index":11536,"close":128.89,"high":129.87,"low":127.74,"open":128.45,"volume":4146900},{"timestamp":1596202200,"date":"2020-07-31","index":11537,"close":127.55,"high":128.6,"low":125.43,"open":128.35,"volume":8044000},{"timestamp":1596461400,"date":"2020-08-03","index":11538,"close":129.32,"high":129.5,"low":127.68,"open":128.15,"volume":4311800},{"timestamp":1596547800,"date":"2020-08-04","index":11539,"close":132.23,"high":132.33,"low":128.71,"open":129.04,"volume":5361500}]},{"date":"2020-04-21","estimated":1,"reported":1.24,"pre":[{"timestamp":1585920600,"date":"2020-04-03","index":11455,"close":99.98,"high":103.64,"low":98.85,"open":102.44,"volume":6587300},{"timestamp":1586179800,"date":"2020-04-06","index":11456,"close":108.96,"high":109.56,"low":103.51,"open":104.58,"volume":7189500},{"timestamp":1586266200,"date":"2020-04-07","index":11457,"close":106.26,"high":112.93,"low":105.83,"open":111.69,"volume":7762200},{"timestamp":1586352600,"date":"2020-04-08","index":11458,"close":110.17,"high":110.67,"low":106.22,"open":108.19,"volume":5426500},{"timestamp":1586439000,"date":"2020-04-09","index":11459,"close":107.69,"high":112.21,"low":107.08,"open":111,"volume":5902300},{"timestamp":1586784600,"date":"2020-04-13","index":11460,"close":107.67,"high":108.45,"low":105.3,"open":105.5,"volume":5209400},{"timestamp":1586871000,"date":"2020-04-14","index":11461,"close":110.95,"high":111.43,"low":108.97,"open":109.52,"volume":8142400},{"timestamp":1586957400,"date":"2020-04-15","index":11462,"close":107.98,"high":109.14,"low":106.76,"open":109.08,"volume":5381300},{"timestamp":1587043800,"date":"2020-04-16","index":11463,"close":111.39,"high":111.91,"low":107.81,"open":109.42,"volume":5777700},{"timestamp":1587130200,"date":"2020-04-17","index":11464,"close":113.55,"high":114.06,"low":110.73,"open":111.61,"volume":6100000},{"timestamp":1587389400,"date":"2020-04-20","index":11465,"close":111.53,"high":115.12,"low":111.3,"open":111.52,"volume":7957200}],"post":[{"timestamp":1587475800,"date":"2020-04-21","index":11466,"close":106.84,"high":110.75,"low":106.5,"open":110.2,"volume":8799800},{"timestamp":1587562200,"date":"2020-04-22","index":11467,"close":111.98,"high":112.46,"low":108.61,"open":109.68,"volume":10961000},{"timestamp":1587648600,"date":"2020-04-23","index":11468,"close":110.46,"high":113.9,"low":110.18,"open":111.74,"volume":5374000},{"timestamp":1587735000,"date":"2020-04-24","index":11469,"close":113.93,"high":114,"low":111.04,"open":111.35,"volume":5570200},{"timestamp":1587994200,"date":"2020-04-27","index":11470,"close":115.78,"high":116.24,"low":113.02,"open":114,"volume":4728000},{"timestamp":1588080600,"date":"2020-04-28","index":11471,"close":114.24,"high":119.81,"low":114.07,"open":118.12,"volume":5762300},{"timestamp":1588167000,"date":"2020-04-29","index":11472,"close":119.4,"high":119.68,"low":115.87,"open":115.93,"volume":4936900},{"timestamp":1588253400,"date":"2020-04-30","index":11473,"close":116.07,"high":117.99,"low":115.19,"open":117.54,"volume":5781000},{"timestamp":1588339800,"date":"2020-05-01","index":11474,"close":109.71,"high":113.25,"low":109.45,"open":112.38,"volume":5839800},{"timestamp":1588599000,"date":"2020-05-04","index":11475,"close":110.5,"high":110.66,"low":107.84,"open":108.92,"volume":4987000},{"timestamp":1588685400,"date":"2020-05-05","index":11476,"close":111.54,"high":113.19,"low":110.8,"open":111.5,"volume":5242400}]},{"date":"2020-01-22","estimated":1.02,"reported":1.12,"pre":[{"timestamp":1578321000,"date":"2020-01-06","index":11393,"close":126.96,"high":127.33,"low":125.9,"open":127.06,"volume":4345400},{"timestamp":1578407400,"date":"2020-01-07","index":11394,"close":129.41,"high":130.9,"low":128.42,"open":129.15,"volume":7184100},{"timestamp":1578493800,"date":"2020-01-08","index":11395,"close":129.76,"high":130.57,"low":129.06,"open":129.34,"volume":3546900},{"timestamp":1578580200,"date":"2020-01-09","index":11396,"close":131.33,"high":131.74,"low":130.24,"open":130.7,"volume":3526600},{"timestamp":1578666600,"date":"2020-01-10","index":11397,"close":130,"high":131.81,"low":129.82,"open":131.81,"volume":3234000},{"timestamp":1578925800,"date":"2020-01-13","index":11398,"close":129.95,"high":130.74,"low":129.77,"open":130.57,"volume":4313200},{"timestamp":1579012200,"date":"2020-01-14","index":11399,"close":130.67,"high":131.86,"low":129.83,"open":129.95,"volume":4626200},{"timestamp":1579098600,"date":"2020-01-15","index":11400,"close":129.17,"high":130.43,"low":128.86,"open":130.43,"volume":3392300},{"timestamp":1579185000,"date":"2020-01-16","index":11401,"close":130.16,"high":130.23,"low":129.35,"open":130,"volume":5475900},{"timestamp":1579271400,"date":"2020-01-17","index":11402,"close":131.7,"high":132.04,"low":130.44,"open":130.76,"volume":5487100},{"timestamp":1579617000,"date":"2020-01-21","index":11403,"close":130.86,"high":132.19,"low":130.58,"open":131.09,"volume":8631500}],"post":[{"timestamp":1579703400,"date":"2020-01-22","index":11404,"close":133.34,"high":135.7,"low":131.82,"open":132.02,"volume":8899700},{"timestamp":1579789800,"date":"2020-01-23","index":11405,"close":134.25,"high":134.41,"low":129.65,"open":131.42,"volume":8598700},{"timestamp":1579876200,"date":"2020-01-24","index":11406,"close":130.52,"high":135.44,"low":129.75,"open":134.8,"volume":5606800},{"timestamp":1580135400,"date":"2020-01-27","index":11407,"close":126.31,"high":129.25,"low":126.24,"open":128.65,"volume":5890900},{"timestamp":1580221800,"date":"2020-01-28","index":11408,"close":128.04,"high":128.31,"low":126.76,"open":127.15,"volume":4397500},{"timestamp":1580308200,"date":"2020-01-29","index":11409,"close":125.49,"high":128.51,"low":125.44,"open":127.55,"volume":4535000},{"timestamp":1580394600,"date":"2020-01-30","index":11410,"close":124.42,"high":124.67,"low":122.22,"open":123.22,"volume":5521300},{"timestamp":1580481000,"date":"2020-01-31","index":11411,"close":120.65,"high":123.64,"low":119.96,"open":123.36,"volume":5782500},{"timestamp":1580740200,"date":"2020-02-03","index":11412,"close":123.4,"high":123.68,"low":121.06,"open":121.06,"volume":5396400},{"timestamp":1580826600,"date":"2020-02-04","index":11413,"close":126.47,"high":127.32,"low":125.36,"open":126,"volume":4434700},{"timestamp":1580913000,"date":"2020-02-05","index":11414,"close":132.44,"high":132.91,"low":128.66,"open":128.66,"volume":7281800}]},{"date":"2019-10-22","estimated":1.42,"reported":1.49,"pre":[{"timestamp":1570455000,"date":"2019-10-07","index":11331,"close":128.85,"high":130.49,"low":128.74,"open":130.04,"volume":2426200},{"timestamp":1570541400,"date":"2019-10-08","index":11332,"close":124.98,"high":127.87,"low":123.63,"open":127.42,"volume":4769100},{"timestamp":1570627800,"date":"2019-10-09","index":11333,"close":127.44,"high":128.18,"low":126.32,"open":126.75,"volume":2884800},{"timestamp":1570714200,"date":"2019-10-10","index":11334,"close":127.73,"high":129.37,"low":127.1,"open":127.86,"volume":2679300},{"timestamp":1570800600,"date":"2019-10-11","index":11335,"close":130.09,"high":131.76,"low":129.56,"open":130.1,"volume":4717200},{"timestamp":1571059800,"date":"2019-10-14","index":11336,"close":129.75,"high":129.94,"low":129.07,"open":129.58,"volume":2292900},{"timestamp":1571146200,"date":"2019-10-15","index":11337,"close":131.69,"high":132.2,"low":129.79,"open":130.28,"volume":2955400},{"timestamp":1571232600,"date":"2019-10-16","index":11338,"close":129.5,"high":131.45,"low":129.19,"open":130.83,"volume":4537600},{"timestamp":1571319000,"date":"2019-10-17","index":11339,"close":130.13,"high":131.39,"low":128.81,"open":130.9,"volume":3003500},{"timestamp":1571405400,"date":"2019-10-18","index":11340,"close":129.46,"high":130.42,"low":128.55,"open":129.79,"volume":4126000},{"timestamp":1571664600,"date":"2019-10-21","index":11341,"close":130.93,"high":131.02,"low":129.65,"open":130.74,"volume":3355100}],"post":[{"timestamp":1571751000,"date":"2019-10-22","index":11342,"close":128.57,"high":131.1,"low":128.23,"open":130.27,"volume":5518900},{"timestamp":1571837400,"date":"2019-10-23","index":11343,"close":118.95,"high":121.62,"low":115.87,"open":116.8,"volume":18450000},{"timestamp":1571923800,"date":"2019-10-24","index":11344,"close":118.41,"high":120.29,"low":117.32,"open":118.81,"volume":6205400},{"timestamp":1572010200,"date":"2019-10-25","index":11345,"close":120.51,"high":120.69,"low":118.51,"open":118.51,"volume":4788200},{"timestamp":1572269400,"date":"2019-10-28","index":11346,"close":120,"high":122.1,"low":119.24,"open":121.06,"volume":6492900},{"timestamp":1572355800,"date":"2019-10-29","index":11347,"close":120.29,"high":120.92,"low":119.52,"open":120.52,"volume":4622200},{"timestamp":1572442200,"date":"2019-10-30","index":11348,"close":117.79,"high":120.07,"low":117.58,"open":119.73,"volume":5276200},{"timestamp":1572528600,"date":"2019-10-31","index":11349,"close":117.99,"high":118.31,"low":116.49,"open":117.65,"volume":4778400},{"timestamp":1572615000,"date":"2019-11-01","index":11350,"close":118.04,"high":119.59,"low":117.87,"open":119.19,"volume":4430100},{"timestamp":1572877800,"date":"2019-11-04","index":11351,"close":120.97,"high":121.41,"low":119.48,"open":119.92,"volume":5175400},{"timestamp":1572964200,"date":"2019-11-05","index":11352,"close":119.86,"high":121.73,"low":119.66,"open":121.1,"volume":3994500}]},{"date":"2019-07-23","estimated":1.22,"reported":1.36,"pre":[{"timestamp":1562592600,"date":"2019-07-08","index":11267,"close":114.93,"high":115.82,"low":114.68,"open":115.19,"volume":2974500},{"timestamp":1562679000,"date":"2019-07-09","index":11268,"close":115.78,"high":115.92,"low":114.39,"open":114.6,"volume":2754000},{"timestamp":1562765400,"date":"2019-07-10","index":11269,"close":116.64,"high":118.45,"low":116.19,"open":116.62,"volume":3531800},{"timestamp":1562851800,"date":"2019-07-11","index":11270,"close":116.72,"high":116.98,"low":115.89,"open":116.6,"volume":3044700},{"timestamp":1562938200,"date":"2019-07-12","index":11271,"close":118.32,"high":118.4,"low":116.66,"open":117.65,"volume":2292500},{"timestamp":1563197400,"date":"2019-07-15","index":11272,"close":119.84,"high":120,"low":118.49,"open":118.5,"volume":4020600},{"timestamp":1563283800,"date":"2019-07-16","index":11273,"close":118.68,"high":119.05,"low":117.54,"open":118.5,"volume":4588800},{"timestamp":1563370200,"date":"2019-07-17","index":11274,"close":117.18,"high":118.49,"low":116.76,"open":118.44,"volume":4027700},{"timestamp":1563456600,"date":"2019-07-18","index":11275,"close":118.57,"high":118.72,"low":117.01,"open":117.49,"volume":2913000},{"timestamp":1563543000,"date":"2019-07-19","index":11276,"close":117.26,"high":119,"low":117.04,"open":118.75,"volume":5596300},{"timestamp":1563802200,"date":"2019-07-22","index":11277,"close":118.18,"high":118.49,"low":117.57,"open":117.98,"volume":3862700}],"post":[{"timestamp":1563888600,"date":"2019-07-23","index":11278,"close":120.07,"high":120.35,"low":118.55,"open":119.2,"volume":7146900},{"timestamp":1563975000,"date":"2019-07-24","index":11279,"close":129,"high":129.8,"low":125.96,"open":126.5,"volume":16553300},{"timestamp":1564061400,"date":"2019-07-25","index":11280,"close":127.35,"high":128.8,"low":126.57,"open":128.59,"volume":8504500},{"timestamp":1564147800,"date":"2019-07-26","index":11281,"close":128.16,"high":128.93,"low":127.31,"open":127.82,"volume":5282300},{"timestamp":1564407000,"date":"2019-07-29","index":11282,"close":129.97,"high":130.37,"low":127.93,"open":128.2,"volume":6070100},{"timestamp":1564493400,"date":"2019-07-30","index":11283,"close":128.54,"high":128.97,"low":127.49,"open":128.19,"volume":3487300},{"timestamp":1564579800,"date":"2019-07-31","index":11284,"close":125.01,"high":128.57,"low":123.04,"open":127.82,"volume":6601600},{"timestamp":1564666200,"date":"2019-08-01","index":11285,"close":123.45,"high":128.73,"low":123.23,"open":125.6,"volume":7979300},{"timestamp":1564752600,"date":"2019-08-02","index":11286,"close":121.82,"high":124.35,"low":121.07,"open":123.19,"volume":7368400},{"timestamp":1565011800,"date":"2019-08-05","index":11287,"close":116.93,"high":119.29,"low":116.22,"open":119.22,"volume":8689800},{"timestamp":1565098200,"date":"2019-08-06","index":11288,"close":119,"high":119.35,"low":117.03,"open":118.36,"volume":4783900}]},{"date":"2019-04-23","estimated":1.13,"reported":1.22,"pre":[{"timestamp":1554471000,"date":"2019-04-05","index":11204,"close":113.63,"high":114.12,"low":113.31,"open":113.81,"volume":3318300},{"timestamp":1554730200,"date":"2019-04-08","index":11205,"close":115.22,"high":115.42,"low":113.32,"open":113.8,"volume":4580800},{"timestamp":1554816600,"date":"2019-04-09","index":11206,"close":113.94,"high":114.67,"low":113.25,"open":114.55,"volume":4648200},{"timestamp":1554903000,"date":"2019-04-10","index":11207,"close":114.92,"high":115.19,"low":113.54,"open":113.88,"volume":3013300},{"timestamp":1554989400,"date":"2019-04-11","index":11208,"close":114.88,"high":115.43,"low":114.13,"open":115.06,"volume":2799300},{"timestamp":1555075800,"date":"2019-04-12","index":11209,"close":116.76,"high":117.03,"low":115.78,"open":115.78,"volume":4881100},{"timestamp":1555335000,"date":"2019-04-15","index":11210,"close":115.09,"high":117.37,"low":114.02,"open":116.61,"volume":4265100},{"timestamp":1555421400,"date":"2019-04-16","index":11211,"close":116.37,"high":116.85,"low":115.63,"open":115.84,"volume":4133700},{"timestamp":1555507800,"date":"2019-04-17","index":11212,"close":115.6,"high":117.85,"low":114.91,"open":116.97,"volume":6227500},{"timestamp":1555594200,"date":"2019-04-18","index":11213,"close":115.51,"high":116.18,"low":115.13,"open":116.18,"volume":4195800},{"timestamp":1555939800,"date":"2019-04-22","index":11214,"close":114.95,"high":115.15,"low":113.65,"open":114.53,"volume":3691200}],"post":[{"timestamp":1556026200,"date":"2019-04-23","index":11215,"close":116.38,"high":116.53,"low":114.52,"open":115.4,"volume":7547400},{"timestamp":1556112600,"date":"2019-04-24","index":11216,"close":118.43,"high":119.32,"low":114.85,"open":115,"volume":14483900},{"timestamp":1556199000,"date":"2019-04-25","index":11217,"close":117.17,"high":118.42,"low":115.65,"open":117.84,"volume":5315400},{"timestamp":1556285400,"date":"2019-04-26","index":11218,"close":117.21,"high":117.25,"low":115.31,"open":116,"volume":3582600},{"timestamp":1556544600,"date":"2019-04-29","index":11219,"close":116.7,"high":117.34,"low":116,"open":116.73,"volume":3407600},{"timestamp":1556631000,"date":"2019-04-30","index":11220,"close":117.83,"high":118.37,"low":116.66,"open":116.88,"volume":4533200},{"timestamp":1556717400,"date":"2019-05-01","index":11221,"close":116.29,"high":118.92,"low":116.2,"open":118.06,"volume":3335800},{"timestamp":1556803800,"date":"2019-05-02","index":11222,"close":117.46,"high":118.57,"low":116.28,"open":116.4,"volume":4532200},{"timestamp":1556890200,"date":"2019-05-03","index":11223,"close":117.47,"high":117.97,"low":116.11,"open":117.46,"volume":3689000},{"timestamp":1557149400,"date":"2019-05-06","index":11224,"close":115.86,"high":116,"low":113.5,"open":114.12,"volume":3974300},{"timestamp":1557235800,"date":"2019-05-07","index":11225,"close":113.93,"high":114.43,"low":112.25,"open":114,"volume":5928100}]},{"date":"2019-01-23","estimated":1.24,"reported":1.27,"pre":[{"timestamp":1546871400,"date":"2019-01-07","index":11142,"close":94.5,"high":95.22,"low":92.36,"open":92.8,"volume":5023900},{"timestamp":1546957800,"date":"2019-01-08","index":11143,"close":94.38,"high":95.64,"low":93.03,"open":95.26,"volume":5863500},{"timestamp":1547044200,"date":"2019-01-09","index":11144,"close":96.24,"high":96.49,"low":94.72,"open":95.05,"volume":6909400},{"timestamp":1547130600,"date":"2019-01-10","index":11145,"close":97.72,"high":97.94,"low":95.47,"open":95.76,"volume":6748500},{"timestamp":1547217000,"date":"2019-01-11","index":11146,"close":98.59,"high":99.07,"low":96.81,"open":97.03,"volume":4738800},{"timestamp":1547476200,"date":"2019-01-14","index":11147,"close":96.33,"high":97.82,"low":95.99,"open":97.31,"volume":5060100},{"timestamp":1547562600,"date":"2019-01-15","index":11148,"close":97.63,"high":98.04,"low":96.64,"open":96.99,"volume":4690800},{"timestamp":1547649000,"date":"2019-01-16","index":11149,"close":97.17,"high":98.11,"low":97.03,"open":97.68,"volume":4559500},{"timestamp":1547735400,"date":"2019-01-17","index":11150,"close":97.54,"high":98.44,"low":95.85,"open":96.12,"volume":6872300},{"timestamp":1547821800,"date":"2019-01-18","index":11151,"close":99.42,"high":99.98,"low":97.94,"open":98.44,"volume":6677500},{"timestamp":1548167400,"date":"2019-01-22","index":11152,"close":96.62,"high":98.43,"low":95.82,"open":98.43,"volume":11068600}],"post":[{"timestamp":1548253800,"date":"2019-01-23","index":11153,"close":95.49,"high":97.37,"low":94.81,"open":96.87,"volume":10298700},{"timestamp":1548340200,"date":"2019-01-24","index":11154,"close":102.09,"high":102.51,"low":97.8,"open":97.96,"volume":14260300},{"timestamp":1548426600,"date":"2019-01-25","index":11155,"close":104.41,"high":104.87,"low":102.72,"open":102.82,"volume":11041700},{"timestamp":1548685800,"date":"2019-01-28","index":11156,"close":102.68,"high":104.13,"low":101.76,"open":101.88,"volume":7292700},{"timestamp":1548772200,"date":"2019-01-29","index":11157,"close":101.35,"high":103.47,"low":101.31,"open":102.86,"volume":6153100},{"timestamp":1548858600,"date":"2019-01-30","index":11158,"close":102.14,"high":102.63,"low":100.18,"open":101.68,"volume":6430200},{"timestamp":1548945000,"date":"2019-01-31","index":11159,"close":100.68,"high":101.79,"low":100.17,"open":101.02,"volume":8272300},{"timestamp":1549031400,"date":"2019-02-01","index":11160,"close":101.99,"high":102.06,"low":100.26,"open":100.55,"volume":5615000},{"timestamp":1549290600,"date":"2019-02-04","index":11161,"close":101.8,"high":102.34,"low":101.07,"open":101.98,"volume":5761200},{"timestamp":1549377000,"date":"2019-02-05","index":11162,"close":102.32,"high":102.4,"low":100.98,"open":102.21,"volume":6372200},{"timestamp":1549463400,"date":"2019-02-06","index":11163,"close":106.48,"high":106.89,"low":104.05,"open":104.26,"volume":9907800}]},{"date":"2018-10-23","estimated":1.53,"reported":1.58,"pre":[{"timestamp":1539005400,"date":"2018-10-08","index":11081,"close":101.93,"high":103.11,"low":101.17,"open":102.22,"volume":7458500},{"timestamp":1539091800,"date":"2018-10-09","index":11082,"close":102.87,"high":103.15,"low":101.55,"open":101.93,"volume":6041500},{"timestamp":1539178200,"date":"2018-10-10","index":11083,"close":99.24,"high":101.64,"low":98.81,"open":100.56,"volume":11243700},{"timestamp":1539264600,"date":"2018-10-11","index":11084,"close":99.53,"high":102.01,"low":99.01,"open":100.5,"volume":10100300},{"timestamp":1539351000,"date":"2018-10-12","index":11085,"close":101.09,"high":102.45,"low":99.63,"open":102.45,"volume":6889100},{"timestamp":1539610200,"date":"2018-10-15","index":11086,"close":99.43,"high":100.49,"low":98.63,"open":99.7,"volume":6637400},{"timestamp":1539696600,"date":"2018-10-16","index":11087,"close":102.15,"high":102.36,"low":99.69,"open":100.32,"volume":5894100},{"timestamp":1539783000,"date":"2018-10-17","index":11088,"close":101.54,"high":103.17,"low":100.98,"open":102.9,"volume":5061400},{"timestamp":1539869400,"date":"2018-10-18","index":11089,"close":99.54,"high":101.5,"low":98.75,"open":101.5,"volume":9668300},{"timestamp":1539955800,"date":"2018-10-19","index":11090,"close":98.26,"high":100.42,"low":97.3,"open":99.15,"volume":10492500},{"timestamp":1540215000,"date":"2018-10-22","index":11091,"close":99.72,"high":100.47,"low":98.41,"open":98.65,"volume":6881500}],"post":[{"timestamp":1540301400,"date":"2018-10-23","index":11092,"close":100.25,"high":100.47,"low":95.21,"open":97.18,"volume":13925900},{"timestamp":1540387800,"date":"2018-10-24","index":11093,"close":92.01,"high":96.98,"low":91.5,"open":93.25,"volume":25121700},{"timestamp":1540474200,"date":"2018-10-25","index":11094,"close":91.77,"high":93.48,"low":90.8,"open":92.26,"volume":21038900},{"timestamp":1540560600,"date":"2018-10-26","index":11095,"close":90.56,"high":92.07,"low":87.9,"open":89.69,"volume":15855200},{"timestamp":1540819800,"date":"2018-10-29","index":11096,"close":90.18,"high":93.51,"low":88.52,"open":93.08,"volume":9869400},{"timestamp":1540906200,"date":"2018-10-30","index":11097,"close":92.99,"high":93.14,"low":89.72,"open":90.09,"volume":8734300},{"timestamp":1540992600,"date":"2018-10-31","index":11098,"close":92.83,"high":94.43,"low":92.76,"open":94,"volume":10301100},{"timestamp":1541079000,"date":"2018-11-01","index":11099,"close":97.6,"high":97.99,"low":93,"open":93.38,"volume":10972500},{"timestamp":1541165400,"date":"2018-11-02","index":11100,"close":95.06,"high":97.9,"low":93.85,"open":97.76,"volume":10088000},{"timestamp":1541428200,"date":"2018-11-05","index":11101,"close":95.66,"high":96.02,"low":94.25,"open":94.91,"volume":6189400},{"timestamp":1541514600,"date":"2018-11-06","index":11102,"close":97.14,"high":97.24,"low":95,"open":95.47,"volume":5413100}]},{"date":"2018-07-24","estimated":1.32,"reported":1.4,"pre":[{"timestamp":1531143000,"date":"2018-07-09","index":11017,"close":112.09,"high":113.5,"low":110.84,"open":113.4,"volume":3658000},{"timestamp":1531229400,"date":"2018-07-10","index":11018,"close":113.73,"high":114.05,"low":112.38,"open":112.63,"volume":4512800},{"timestamp":1531315800,"date":"2018-07-11","index":11019,"close":111.76,"high":113.79,"low":111.52,"open":113.29,"volume":5000200},{"timestamp":1531402200,"date":"2018-07-12","index":11020,"close":115.84,"high":116.69,"low":113.06,"open":113.24,"volume":5818700},{"timestamp":1531488600,"date":"2018-07-13","index":11021,"close":115.14,"high":115.98,"low":114.83,"open":115.53,"volume":2715800},{"timestamp":1531747800,"date":"2018-07-16","index":11022,"close":114.56,"high":115.49,"low":114.42,"open":114.91,"volume":3013700},{"timestamp":1531834200,"date":"2018-07-17","index":11023,"close":115.8,"high":115.86,"low":113.2,"open":113.67,"volume":3915100},{"timestamp":1531920600,"date":"2018-07-18","index":11024,"close":115.68,"high":116.95,"low":114.14,"open":115.5,"volume":5491900},{"timestamp":1532007000,"date":"2018-07-19","index":11025,"close":114.59,"high":115.66,"low":114.23,"open":115.53,"volume":5013900},{"timestamp":1532093400,"date":"2018-07-20","index":11026,"close":115,"high":115.73,"low":114.24,"open":114.97,"volume":4358000},{"timestamp":1532352600,"date":"2018-07-23","index":11027,"close":114.67,"high":114.83,"low":113.04,"open":114.35,"volume":3052800}],"post":[{"timestamp":1532439000,"date":"2018-07-24","index":11028,"close":113.8,"high":116.46,"low":113.35,"open":115.06,"volume":4286700},{"timestamp":1532525400,"date":"2018-07-25","index":11029,"close":113.22,"high":114.39,"low":110.03,"open":113.4,"volume":8218400},{"timestamp":1532611800,"date":"2018-07-26","index":11030,"close":113.3,"high":114.46,"low":112.94,"open":113.95,"volume":5520400},{"timestamp":1532698200,"date":"2018-07-27","index":11031,"close":112.6,"high":114.29,"low":112.02,"open":113.3,"volume":4343900},{"timestamp":1532957400,"date":"2018-07-30","index":11032,"close":110.91,"high":112.37,"low":110.7,"open":111.99,"volume":4422500},{"timestamp":1533043800,"date":"2018-07-31","index":11033,"close":111.32,"high":112.59,"low":110.92,"open":111.99,"volume":5206300},{"timestamp":1533130200,"date":"2018-08-01","index":11034,"close":111,"high":111.98,"low":110.33,"open":111.16,"volume":5303000},{"timestamp":1533216600,"date":"2018-08-02","index":11035,"close":112.21,"high":113,"low":110,"open":110.15,"volume":4516700},{"timestamp":1533303000,"date":"2018-08-03","index":11036,"close":112.84,"high":112.98,"low":111.93,"open":112.33,"volume":3337900},{"timestamp":1533562200,"date":"2018-08-06","index":11037,"close":113.11,"high":113.52,"low":112.12,"open":112.28,"volume":2970800},{"timestamp":1533648600,"date":"2018-08-07","index":11038,"close":115.76,"high":115.81,"low":113.34,"open":113.77,"volume":5234500}]},{"date":"2018-04-24","estimated":1.11,"reported":1.35,"pre":[{"timestamp":1523280600,"date":"2018-04-09","index":10954,"close":99.81,"high":102.89,"low":99.6,"open":100.04,"volume":5840900},{"timestamp":1523367000,"date":"2018-04-10","index":10955,"close":102.36,"high":103.07,"low":100.63,"open":101.67,"volume":6011500},{"timestamp":1523453400,"date":"2018-04-11","index":10956,"close":102.34,"high":103.09,"low":101.03,"open":101.41,"volume":3830000},{"timestamp":1523539800,"date":"2018-04-12","index":10957,"close":104.24,"high":104.5,"low":102.93,"open":103.05,"volume":4578300},{"timestamp":1523626200,"date":"2018-04-13","index":10958,"close":102.16,"high":105,"low":101.9,"open":104.95,"volume":3518900},{"timestamp":1523885400,"date":"2018-04-16","index":10959,"close":103.5,"high":104.19,"low":102.62,"open":103.07,"volume":2831500},{"timestamp":1523971800,"date":"2018-04-17","index":10960,"close":105.39,"high":105.7,"low":103.69,"open":104.09,"volume":4001100},{"timestamp":1524058200,"date":"2018-04-18","index":10961,"close":105.35,"high":105.9,"low":104.08,"open":105.07,"volume":3554700},{"timestamp":1524144600,"date":"2018-04-19","index":10962,"close":101.29,"high":103.84,"low":99.91,"open":103.74,"volume":8624900},{"timestamp":1524231000,"date":"2018-04-20","index":10963,"close":99.96,"high":101.63,"low":98.87,"open":100.96,"volume":7858000},{"timestamp":1524490200,"date":"2018-04-23","index":10964,"close":98.09,"high":100.59,"low":98.02,"open":100.59,"volume":5934200}],"post":[{"timestamp":1524576600,"date":"2018-04-24","index":10965,"close":98.42,"high":101.22,"low":97.39,"open":99.76,"volume":8420300},{"timestamp":1524663000,"date":"2018-04-25","index":10966,"close":103,"high":104.25,"low":99.76,"open":101.46,"volume":12696000},{"timestamp":1524749400,"date":"2018-04-26","index":10967,"close":102.72,"high":104.32,"low":102.2,"open":104.02,"volume":6672900},{"timestamp":1524835800,"date":"2018-04-27","index":10968,"close":102.51,"high":103.39,"low":100.87,"open":103.17,"volume":5114700},{"timestamp":1525095000,"date":"2018-04-30","index":10969,"close":101.43,"high":104.23,"low":101.33,"open":102.93,"volume":5592700},{"timestamp":1525181400,"date":"2018-05-01","index":10970,"close":103.4,"high":103.47,"low":100.7,"open":101.1,"volume":4234700},{"timestamp":1525267800,"date":"2018-05-02","index":10971,"close":102.96,"high":104.22,"low":101.87,"open":103.28,"volume":5345000},{"timestamp":1525354200,"date":"2018-05-03","index":10972,"close":103.6,"high":104.3,"low":100.35,"open":101.7,"volume":4788900},{"timestamp":1525440600,"date":"2018-05-04","index":10973,"close":104.69,"high":104.75,"low":101.86,"open":102.5,"volume":6168000},{"timestamp":1525699800,"date":"2018-05-07","index":10974,"close":104.51,"high":105.17,"low":103.97,"open":104.99,"volume":4113800},{"timestamp":1525786200,"date":"2018-05-08","index":10975,"close":105.46,"high":108,"low":104.06,"open":104.55,"volume":5496500}]},{"date":"2018-01-23","estimated":1.09,"reported":1.09,"pre":[{"timestamp":1515162600,"date":"2018-01-05","index":10891,"close":109.12,"high":109.23,"low":108.29,"open":108.7,"volume":5254900},{"timestamp":1515421800,"date":"2018-01-08","index":10892,"close":109.64,"high":110.37,"low":108.41,"open":108.55,"volume":4549400},{"timestamp":1515508200,"date":"2018-01-09","index":10893,"close":110.39,"high":110.98,"low":109.08,"open":109.62,"volume":4747800},{"timestamp":1515594600,"date":"2018-01-10","index":10894,"close":109.7,"high":109.99,"low":108.21,"open":109.85,"volume":5737400},{"timestamp":1515681000,"date":"2018-01-11","index":10895,"close":110.67,"high":110.76,"low":109.43,"open":110.05,"volume":3903700},{"timestamp":1515767400,"date":"2018-01-12","index":10896,"close":112.72,"high":113,"low":110.58,"open":110.74,"volume":4577800},{"timestamp":1516113000,"date":"2018-01-16","index":10897,"close":112.92,"high":113.91,"low":111.94,"open":113.55,"volume":9251500},{"timestamp":1516199400,"date":"2018-01-17","index":10898,"close":119.16,"high":119.43,"low":113.51,"open":113.95,"volume":6916700},{"timestamp":1516285800,"date":"2018-01-18","index":10899,"close":116.41,"high":119.98,"low":116,"open":119,"volume":7970300},{"timestamp":1516372200,"date":"2018-01-19","index":10900,"close":116.83,"high":117.56,"low":115.71,"open":117.01,"volume":6367300},{"timestamp":1516631400,"date":"2018-01-22","index":10901,"close":119.44,"high":119.48,"low":117.46,"open":117.92,"volume":7217400}],"post":[{"timestamp":1516717800,"date":"2018-01-23","index":10902,"close":119.89,"high":120.75,"low":118.9,"open":120.02,"volume":8087100},{"timestamp":1516804200,"date":"2018-01-24","index":10903,"close":109.7,"high":114,"low":108.68,"open":111.14,"volume":19223900},{"timestamp":1516890600,"date":"2018-01-25","index":10904,"close":110.15,"high":111.71,"low":109.08,"open":110.86,"volume":8564800},{"timestamp":1516977000,"date":"2018-01-26","index":10905,"close":113.69,"high":114,"low":109.54,"open":110.93,"volume":7801600},{"timestamp":1517236200,"date":"2018-01-29","index":10906,"close":112.65,"high":113.4,"low":111.25,"open":112.47,"volume":6389300},{"timestamp":1517322600,"date":"2018-01-30","index":10907,"close":109.89,"high":111.47,"low":109.3,"open":111.2,"volume":6492900},{"timestamp":1517409000,"date":"2018-01-31","index":10908,"close":109.67,"high":110.99,"low":108.3,"open":110.98,"volume":7362500},{"timestamp":1517495400,"date":"2018-02-01","index":10909,"close":110.08,"high":110.75,"low":108.57,"open":108.75,"volume":5828200},{"timestamp":1517581800,"date":"2018-02-02","index":10910,"close":107.66,"high":110.23,"low":107.52,"open":109.02,"volume":7474400},{"timestamp":1517841000,"date":"2018-02-05","index":10911,"close":104.21,"high":109.12,"low":103.38,"open":107.02,"volume":8460400},{"timestamp":1517927400,"date":"2018-02-06","index":10912,"close":105.87,"high":106.66,"low":102.25,"open":102.62,"volume":9266900}]},{"date":"2017-10-24","estimated":1.12,"reported":1.26,"pre":[{"timestamp":1507555800,"date":"2017-10-09","index":10830,"close":91.58,"high":91.86,"low":91.31,"open":91.61,"volume":1749800},{"timestamp":1507642200,"date":"2017-10-10","index":10831,"close":92.38,"high":92.41,"low":91.47,"open":91.97,"volume":2810500},{"timestamp":1507728600,"date":"2017-10-11","index":10832,"close":92.87,"high":92.92,"low":91.72,"open":91.99,"volume":3161900},{"timestamp":1507815000,"date":"2017-10-12","index":10833,"close":92.62,"high":93.31,"low":92.59,"open":92.88,"volume":3537900},{"timestamp":1507901400,"date":"2017-10-13","index":10834,"close":93.59,"high":93.73,"low":92.8,"open":93.09,"volume":2674800},{"timestamp":1508160600,"date":"2017-10-16","index":10835,"close":94.23,"high":94.41,"low":93.67,"open":94.21,"volume":3111900},{"timestamp":1508247000,"date":"2017-10-17","index":10836,"close":94.27,"high":94.31,"low":93.54,"open":94.17,"volume":3248500},{"timestamp":1508333400,"date":"2017-10-18","index":10837,"close":93.43,"high":94.29,"low":93.2,"open":94.26,"volume":3532400},{"timestamp":1508419800,"date":"2017-10-19","index":10838,"close":93.45,"high":93.64,"low":92.57,"open":92.97,"volume":4164600},{"timestamp":1508506200,"date":"2017-10-20","index":10839,"close":95.18,"high":95.4,"low":94,"open":94.05,"volume":5272400},{"timestamp":1508765400,"date":"2017-10-23","index":10840,"close":96.21,"high":96.74,"low":95.44,"open":96,"volume":7292200}],"post":[{"timestamp":1508851800,"date":"2017-10-24","index":10841,"close":96.44,"high":96.62,"low":95.46,"open":96.3,"volume":8061100},{"timestamp":1508938200,"date":"2017-10-25","index":10842,"close":95.82,"high":96.7,"low":94.16,"open":95,"volume":6967100},{"timestamp":1509024600,"date":"2017-10-26","index":10843,"close":96.15,"high":96.94,"low":95.84,"open":96.44,"volume":5556900},{"timestamp":1509111000,"date":"2017-10-27","index":10844,"close":97.5,"high":97.56,"low":95.71,"open":95.94,"volume":5725300},{"timestamp":1509370200,"date":"2017-10-30","index":10845,"close":96.06,"high":97.13,"low":95.92,"open":96.68,"volume":4922400},{"timestamp":1509456600,"date":"2017-10-31","index":10846,"close":96.69,"high":97.04,"low":96.18,"open":96.28,"volume":3770600},{"timestamp":1509543000,"date":"2017-11-01","index":10847,"close":96.35,"high":97.25,"low":95.77,"open":96.97,"volume":3873800},{"timestamp":1509629400,"date":"2017-11-02","index":10848,"close":96.79,"high":96.88,"low":95.6,"open":96.25,"volume":3292200},{"timestamp":1509715800,"date":"2017-11-03","index":10849,"close":97.98,"high":98,"low":96.34,"open":97,"volume":3346700},{"timestamp":1509978600,"date":"2017-11-06","index":10850,"close":98.54,"high":98.67,"low":97.67,"open":97.82,"volume":4391700},{"timestamp":1510065000,"date":"2017-11-07","index":10851,"close":98.4,"high":99.05,"low":98.28,"open":98.55,"volume":4314600}]},{"date":"2017-07-25","estimated":0.96,"reported":1.03,"pre":[{"timestamp":1499693400,"date":"2017-07-10","index":10766,"close":78.78,"high":79.09,"low":77.93,"open":78.43,"volume":3611500},{"timestamp":1499779800,"date":"2017-07-11","index":10767,"close":79.04,"high":79.15,"low":78.28,"open":78.78,"volume":2729200},{"timestamp":1499866200,"date":"2017-07-12","index":10768,"close":80.52,"high":80.54,"low":79.46,"open":79.46,"volume":3891700},{"timestamp":1499952600,"date":"2017-07-13","index":10769,"close":80.54,"high":80.98,"low":80.27,"open":80.41,"volume":3372800},{"timestamp":1500039000,"date":"2017-07-14","index":10770,"close":82,"high":82.11,"low":80.85,"open":80.95,"volume":3654700},{"timestamp":1500298200,"date":"2017-07-17","index":10771,"close":81.66,"high":82,"low":81.48,"open":81.82,"volume":2972700},{"timestamp":1500384600,"date":"2017-07-18","index":10772,"close":82.16,"high":82.21,"low":81.15,"open":81.5,"volume":2773500},{"timestamp":1500471000,"date":"2017-07-19","index":10773,"close":82.16,"high":82.7,"low":81.86,"open":82.49,"volume":3133500},{"timestamp":1500557400,"date":"2017-07-20","index":10774,"close":82.69,"high":82.81,"low":81.86,"open":82.2,"volume":3766700},{"timestamp":1500643800,"date":"2017-07-21","index":10775,"close":81.7,"high":82,"low":81,"open":81.46,"volume":4597600},{"timestamp":1500903000,"date":"2017-07-24","index":10776,"close":80.92,"high":81.87,"low":80.6,"open":81.86,"volume":4350900}],"post":[{"timestamp":1500989400,"date":"2017-07-25","index":10777,"close":81.39,"high":81.93,"low":80.58,"open":81.05,"volume":6439700},{"timestamp":1501075800,"date":"2017-07-26","index":10778,"close":82.53,"high":84.24,"low":81.96,"open":83,"volume":6983000},{"timestamp":1501162200,"date":"2017-07-27","index":10779,"close":80.97,"high":82.53,"low":80.09,"open":82.13,"volume":7152200},{"timestamp":1501248600,"date":"2017-07-28","index":10780,"close":80.71,"high":81.04,"low":80.05,"open":80.42,"volume":5228000},{"timestamp":1501507800,"date":"2017-07-31","index":10781,"close":81.38,"high":81.66,"low":80.78,"open":80.83,"volume":5954600},{"timestamp":1501594200,"date":"2017-08-01","index":10782,"close":81.71,"high":81.84,"low":81.02,"open":81.6,"volume":3366100},{"timestamp":1501680600,"date":"2017-08-02","index":10783,"close":81.31,"high":82.01,"low":80.64,"open":82.01,"volume":3179800},{"timestamp":1501767000,"date":"2017-08-03","index":10784,"close":81.36,"high":81.73,"low":80.97,"open":81.3,"volume":2748500},{"timestamp":1501853400,"date":"2017-08-04","index":10785,"close":81.43,"high":81.96,"low":81.25,"open":81.63,"volume":2325200},{"timestamp":1502112600,"date":"2017-08-07","index":10786,"close":82.17,"high":82.2,"low":81.44,"open":81.44,"volume":2827700},{"timestamp":1502199000,"date":"2017-08-08","index":10787,"close":82.45,"high":83.69,"low":81.89,"open":81.99,"volume":7184600}]},{"date":"2017-04-25","estimated":0.83,"reported":0.85,"pre":[{"timestamp":1491571800,"date":"2017-04-07","index":10703,"close":80.53,"high":80.92,"low":80.08,"open":80.3,"volume":2686800},{"timestamp":1491831000,"date":"2017-04-10","index":10704,"close":80.13,"high":80.76,"low":79.92,"open":80.42,"volume":3314700},{"timestamp":1491917400,"date":"2017-04-11","index":10705,"close":79.41,"high":79.88,"low":78.2,"open":79.88,"volume":5321300},{"timestamp":1492003800,"date":"2017-04-12","index":10706,"close":78.48,"high":79.68,"low":78.2,"open":79.48,"volume":6335000},{"timestamp":1492090200,"date":"2017-04-13","index":10707,"close":77.84,"high":79.33,"low":77.83,"open":78.47,"volume":4658300},{"timestamp":1492435800,"date":"2017-04-17","index":10708,"close":78.72,"high":78.75,"low":78.12,"open":78.3,"volume":4462400},{"timestamp":1492522200,"date":"2017-04-18","index":10709,"close":79.61,"high":79.84,"low":78.35,"open":78.51,"volume":4528900},{"timestamp":1492608600,"date":"2017-04-19","index":10710,"close":79.37,"high":80.66,"low":79.28,"open":79.96,"volume":4673700},{"timestamp":1492695000,"date":"2017-04-20","index":10711,"close":80.76,"high":80.89,"low":79.51,"open":79.72,"volume":3586300},{"timestamp":1492781400,"date":"2017-04-21","index":10712,"close":79.81,"high":80.41,"low":79.24,"open":79.58,"volume":6314400},{"timestamp":1493040600,"date":"2017-04-24","index":10713,"close":81.08,"high":81.51,"low":80.85,"open":81.02,"volume":5129200}],"post":[{"timestamp":1493127000,"date":"2017-04-25","index":10714,"close":82.36,"high":82.43,"low":81.11,"open":81.3,"volume":7604100},{"timestamp":1493213400,"date":"2017-04-26","index":10715,"close":81.11,"high":82.92,"low":80.79,"open":82.17,"volume":6763900},{"timestamp":1493299800,"date":"2017-04-27","index":10716,"close":80.8,"high":81.27,"low":80.36,"open":80.75,"volume":5762500},{"timestamp":1493386200,"date":"2017-04-28","index":10717,"close":79.18,"high":81.04,"low":78.65,"open":81.04,"volume":10521800},{"timestamp":1493645400,"date":"2017-05-01","index":10718,"close":79.29,"high":79.5,"low":78.4,"open":79.25,"volume":5065500},{"timestamp":1493731800,"date":"2017-05-02","index":10719,"close":79.25,"high":79.41,"low":78.79,"open":79.16,"volume":6234500},{"timestamp":1493818200,"date":"2017-05-03","index":10720,"close":79.77,"high":79.93,"low":79,"open":79.2,"volume":4665000},{"timestamp":1493904600,"date":"2017-05-04","index":10721,"close":79.3,"high":80.03,"low":79.08,"open":79.98,"volume":3241300},{"timestamp":1493991000,"date":"2017-05-05","index":10722,"close":79.63,"high":79.64,"low":79.14,"open":79.45,"volume":3653900},{"timestamp":1494250200,"date":"2017-05-08","index":10723,"close":79.46,"high":79.82,"low":79.36,"open":79.7,"volume":2776600},{"timestamp":1494336600,"date":"2017-05-09","index":10724,"close":79.45,"high":79.83,"low":79.27,"open":79.38,"volume":4433900}]},{"date":"2017-01-24","estimated":0.82,"reported":0.87,"pre":[{"timestamp":1483713000,"date":"2017-01-06","index":10640,"close":74.15,"high":74.28,"low":72.47,"open":72.88,"volume":5244600},{"timestamp":1483972200,"date":"2017-01-09","index":10641,"close":74.34,"high":75.22,"low":74.17,"open":74.51,"volume":4782900},{"timestamp":1484058600,"date":"2017-01-10","index":10642,"close":74.6,"high":74.83,"low":74.06,"open":74.62,"volume":3712500},{"timestamp":1484145000,"date":"2017-01-11","index":10643,"close":75.2,"high":75.2,"low":74.46,"open":74.64,"volume":4361400},{"timestamp":1484231400,"date":"2017-01-12","index":10644,"close":74.85,"high":75.14,"low":74.09,"open":75,"volume":4408200},{"timestamp":1484317800,"date":"2017-01-13","index":10645,"close":75,"high":75.3,"low":74.73,"open":74.83,"volume":3372500},{"timestamp":1484663400,"date":"2017-01-17","index":10646,"close":74.49,"high":74.95,"low":74.29,"open":74.67,"volume":4413100},{"timestamp":1484749800,"date":"2017-01-18","index":10647,"close":74.38,"high":74.84,"low":74.25,"open":74.73,"volume":5531400},{"timestamp":1484836200,"date":"2017-01-19","index":10648,"close":73.88,"high":74.81,"low":73.87,"open":74.22,"volume":4468500},{"timestamp":1484922600,"date":"2017-01-20","index":10649,"close":74.75,"high":74.89,"low":74.16,"open":74.16,"volume":6661400},{"timestamp":1485181800,"date":"2017-01-23","index":10650,"close":75.73,"high":75.74,"low":74.64,"open":74.8,"volume":6895100}],"post":[{"timestamp":1485268200,"date":"2017-01-24","index":10651,"close":77.08,"high":77.32,"low":75.91,"open":76.19,"volume":8561600},{"timestamp":1485354600,"date":"2017-01-25","index":10652,"close":78.58,"high":78.72,"low":77.19,"open":77.72,"volume":8112800},{"timestamp":1485441000,"date":"2017-01-26","index":10653,"close":79.26,"high":79.47,"low":78.01,"open":78.02,"volume":8991500},{"timestamp":1485527400,"date":"2017-01-27","index":10654,"close":78.03,"high":79.45,"low":77.74,"open":79.06,"volume":9737300},{"timestamp":1485786600,"date":"2017-01-30","index":10655,"close":77.9,"high":78.08,"low":77.35,"open":77.52,"volume":8355200},{"timestamp":1485873000,"date":"2017-01-31","index":10656,"close":75.54,"high":77.54,"low":75.25,"open":77.4,"volume":11129400},{"timestamp":1485959400,"date":"2017-02-01","index":10657,"close":76.27,"high":76.87,"low":75.86,"open":76.06,"volume":7815800},{"timestamp":1486045800,"date":"2017-02-02","index":10658,"close":75.89,"high":76.1,"low":75.34,"open":75.61,"volume":4434500},{"timestamp":1486132200,"date":"2017-02-03","index":10659,"close":76.5,"high":76.56,"low":76.03,"open":76.29,"volume":4547000},{"timestamp":1486391400,"date":"2017-02-06","index":10660,"close":76.22,"high":76.47,"low":75.85,"open":76.38,"volume":4633000},{"timestamp":1486477800,"date":"2017-02-07","index":10661,"close":76.18,"high":76.75,"low":76.04,"open":76.37,"volume":4500900}]},{"date":"2016-10-26","estimated":0.86,"reported":0.94,"pre":[{"timestamp":1476192600,"date":"2016-10-11","index":10580,"close":68.76,"high":69.97,"low":68.06,"open":69.93,"volume":5204400},{"timestamp":1476279000,"date":"2016-10-12","index":10581,"close":68.46,"high":68.83,"low":67.99,"open":68.83,"volume":3563900},{"timestamp":1476365400,"date":"2016-10-13","index":10582,"close":67.77,"high":67.96,"low":67.06,"open":67.91,"volume":3897700},{"timestamp":1476451800,"date":"2016-10-14","index":10583,"close":68.49,"high":69.22,"low":68.21,"open":68.27,"volume":4329300},{"timestamp":1476711000,"date":"2016-10-17","index":10584,"close":68.42,"high":68.99,"low":68.37,"open":68.5,"volume":2620900},{"timestamp":1476797400,"date":"2016-10-18","index":10585,"close":69.25,"high":69.93,"low":69.17,"open":69.86,"volume":3590700},{"timestamp":1476883800,"date":"2016-10-19","index":10586,"close":69.49,"high":69.61,"low":68.6,"open":68.89,"volume":5530800},{"timestamp":1476970200,"date":"2016-10-20","index":10587,"close":69.75,"high":70.05,"low":68.77,"open":69.42,"volume":3850400},{"timestamp":1477056600,"date":"2016-10-21","index":10588,"close":69.97,"high":70.04,"low":68.8,"open":69.41,"volume":7027500},{"timestamp":1477315800,"date":"2016-10-24","index":10589,"close":71.68,"high":71.74,"low":70.23,"open":70.26,"volume":5888000},{"timestamp":1477402200,"date":"2016-10-25","index":10590,"close":71.2,"high":71.85,"low":71.08,"open":71.57,"volume":4614200}],"post":[{"timestamp":1477488600,"date":"2016-10-26","index":10591,"close":71.71,"high":71.94,"low":70.77,"open":71,"volume":8151000},{"timestamp":1477575000,"date":"2016-10-27","index":10592,"close":70.73,"high":72.18,"low":70.41,"open":71.4,"volume":9627000},{"timestamp":1477661400,"date":"2016-10-28","index":10593,"close":70.8,"high":71.69,"low":70.52,"open":70.96,"volume":6360100},{"timestamp":1477920600,"date":"2016-10-31","index":10594,"close":70.85,"high":71.44,"low":70.8,"open":71.31,"volume":5411400},{"timestamp":1478007000,"date":"2016-11-01","index":10595,"close":69.44,"high":71.13,"low":68.92,"open":71.13,"volume":7375300},{"timestamp":1478093400,"date":"2016-11-02","index":10596,"close":68.84,"high":69.95,"low":68.72,"open":69.57,"volume":6516800},{"timestamp":1478179800,"date":"2016-11-03","index":10597,"close":67.9,"high":68.72,"low":67.53,"open":68.7,"volume":6723600},{"timestamp":1478266200,"date":"2016-11-04","index":10598,"close":67.6,"high":68,"low":66.8,"open":66.88,"volume":6056300},{"timestamp":1478529000,"date":"2016-11-07","index":10599,"close":69.01,"high":69.48,"low":68.29,"open":68.83,"volume":5751100},{"timestamp":1478615400,"date":"2016-11-08","index":10600,"close":69.83,"high":69.97,"low":68.95,"open":69.01,"volume":5409600},{"timestamp":1478701800,"date":"2016-11-09","index":10601,"close":69.79,"high":69.95,"low":67.6,"open":67.8,"volume":5697800}]},{"date":"2016-07-25","estimated":0.72,"reported":0.76,"pre":[{"timestamp":1467984600,"date":"2016-07-08","index":10514,"close":63.27,"high":63.28,"low":62.05,"open":62.29,"volume":5345300},{"timestamp":1468243800,"date":"2016-07-11","index":10515,"close":63.4,"high":63.88,"low":63.26,"open":63.5,"volume":4533900},{"timestamp":1468330200,"date":"2016-07-12","index":10516,"close":64.38,"high":64.41,"low":63.73,"open":63.77,"volume":5405100},{"timestamp":1468416600,"date":"2016-07-13","index":10517,"close":64.54,"high":64.8,"low":64.35,"open":64.54,"volume":4068500},{"timestamp":1468503000,"date":"2016-07-14","index":10518,"close":64.81,"high":65.22,"low":64.73,"open":65,"volume":3999900},{"timestamp":1468589400,"date":"2016-07-15","index":10519,"close":64.85,"high":65.26,"low":64.54,"open":65.26,"volume":5952300},{"timestamp":1468848600,"date":"2016-07-18","index":10520,"close":65.19,"high":65.52,"low":64.85,"open":64.85,"volume":3452500},{"timestamp":1468935000,"date":"2016-07-19","index":10521,"close":64.94,"high":65.26,"low":64.76,"open":64.89,"volume":3065900},{"timestamp":1469021400,"date":"2016-07-20","index":10522,"close":65.45,"high":65.68,"low":65,"open":65.32,"volume":4744100},{"timestamp":1469107800,"date":"2016-07-21","index":10523,"close":64.91,"high":65.5,"low":64.8,"open":65.39,"volume":5391700},{"timestamp":1469194200,"date":"2016-07-22","index":10524,"close":65.49,"high":65.67,"low":64.74,"open":65.13,"volume":5555900}],"post":[{"timestamp":1469453400,"date":"2016-07-25","index":10525,"close":66.22,"high":66.22,"low":65.32,"open":65.5,"volume":9945900},{"timestamp":1469539800,"date":"2016-07-26","index":10526,"close":71.42,"high":72.58,"low":69.93,"open":70.65,"volume":22033100},{"timestamp":1469626200,"date":"2016-07-27","index":10527,"close":71.27,"high":71.57,"low":70.16,"open":70.98,"volume":13973400},{"timestamp":1469712600,"date":"2016-07-28","index":10528,"close":70.23,"high":70.81,"low":69.83,"open":70.63,"volume":9143200},{"timestamp":1469799000,"date":"2016-07-29","index":10529,"close":69.75,"high":70.47,"low":69.63,"open":70.32,"volume":7963100},{"timestamp":1470058200,"date":"2016-08-01","index":10530,"close":69.88,"high":70.26,"low":69.52,"open":69.83,"volume":5983000},{"timestamp":1470144600,"date":"2016-08-02","index":10531,"close":68.85,"high":69.88,"low":68.44,"open":69.69,"volume":6391300},{"timestamp":1470231000,"date":"2016-08-03","index":10532,"close":68.88,"high":69.09,"low":68.51,"open":68.84,"volume":4231800},{"timestamp":1470317400,"date":"2016-08-04","index":10533,"close":69.61,"high":69.71,"low":68.54,"open":69.5,"volume":4382100},{"timestamp":1470403800,"date":"2016-08-05","index":10534,"close":70.15,"high":70.21,"low":69.71,"open":70,"volume":4547400},{"timestamp":1470663000,"date":"2016-08-08","index":10535,"close":70.14,"high":70.32,"low":69.99,"open":70.03,"volume":4865900}]},{"date":"2016-04-27","estimated":0.62,"reported":0.65,"pre":[{"timestamp":1460467800,"date":"2016-04-12","index":10453,"close":58.44,"high":58.67,"low":57.43,"open":57.82,"volume":4476600},{"timestamp":1460554200,"date":"2016-04-13","index":10454,"close":59.17,"high":59.26,"low":58.42,"open":58.72,"volume":5053400},{"timestamp":1460640600,"date":"2016-04-14","index":10455,"close":59.22,"high":59.27,"low":58.13,"open":58.77,"volume":4920100},{"timestamp":1460727000,"date":"2016-04-15","index":10456,"close":58.93,"high":59.47,"low":58.76,"open":59.47,"volume":4690300},{"timestamp":1460986200,"date":"2016-04-18","index":10457,"close":58.95,"high":59.07,"low":58.62,"open":58.64,"volume":4430700},{"timestamp":1461072600,"date":"2016-04-19","index":10458,"close":58.42,"high":59.31,"low":57.77,"open":58.87,"volume":6246800},{"timestamp":1461159000,"date":"2016-04-20","index":10459,"close":59.05,"high":59.47,"low":58.11,"open":58.59,"volume":4673400},{"timestamp":1461245400,"date":"2016-04-21","index":10460,"close":58.86,"high":59.13,"low":58.55,"open":58.89,"volume":3376700},{"timestamp":1461331800,"date":"2016-04-22","index":10461,"close":58.68,"high":59.6,"low":58.44,"open":58.81,"volume":5359900},{"timestamp":1461591000,"date":"2016-04-25","index":10462,"close":59.02,"high":59.13,"low":58.62,"open":58.71,"volume":4670200},{"timestamp":1461677400,"date":"2016-04-26","index":10463,"close":59.4,"high":59.93,"low":59.07,"open":59.15,"volume":3928800}],"post":[{"timestamp":1461763800,"date":"2016-04-27","index":10464,"close":59.92,"high":60,"low":58.76,"open":59.03,"volume":7123900},{"timestamp":1461850200,"date":"2016-04-28","index":10465,"close":58.69,"high":60.6,"low":58.49,"open":60,"volume":9417800},{"timestamp":1461936600,"date":"2016-04-29","index":10466,"close":57.04,"high":58.2,"low":56.83,"open":57.71,"volume":10774700},{"timestamp":1462195800,"date":"2016-05-02","index":10467,"close":57.85,"high":57.96,"low":56.95,"open":57.3,"volume":6464200},{"timestamp":1462282200,"date":"2016-05-03","index":10468,"close":57.2,"high":57.59,"low":57,"open":57.22,"volume":5696400},{"timestamp":1462368600,"date":"2016-05-04","index":10469,"close":56.43,"high":57.2,"low":56.33,"open":56.95,"volume":5081900},{"timestamp":1462455000,"date":"2016-05-05","index":10470,"close":56.64,"high":57.09,"low":56.34,"open":56.53,"volume":4078200},{"timestamp":1462541400,"date":"2016-05-06","index":10471,"close":57.2,"high":57.3,"low":56.19,"open":56.24,"volume":8054500},{"timestamp":1462800600,"date":"2016-05-09","index":10472,"close":56.91,"high":57.53,"low":56.88,"open":57.17,"volume":3773500},{"timestamp":1462887000,"date":"2016-05-10","index":10473,"close":57.63,"high":57.66,"low":56.79,"open":57.12,"volume":4545600},{"timestamp":1462973400,"date":"2016-05-11","index":10474,"close":57.63,"high":58.17,"low":57.45,"open":57.62,"volume":4494200}]},{"date":"2016-01-27","estimated":0.69,"reported":0.71,"pre":[{"timestamp":1452522600,"date":"2016-01-11","index":10390,"close":51.21,"high":51.5,"low":50.48,"open":50.83,"volume":7000500},{"timestamp":1452609000,"date":"2016-01-12","index":10391,"close":51.53,"high":51.84,"low":50.83,"open":51.73,"volume":5075800},{"timestamp":1452695400,"date":"2016-01-13","index":10392,"close":49.82,"high":51.81,"low":49.8,"open":51.52,"volume":6882200},{"timestamp":1452781800,"date":"2016-01-14","index":10393,"close":50.03,"high":50.67,"low":49.53,"open":49.98,"volume":10440500},{"timestamp":1452868200,"date":"2016-01-15","index":10394,"close":48.03,"high":48.69,"low":46.73,"open":47.89,"volume":15871600},{"timestamp":1453213800,"date":"2016-01-19","index":10395,"close":48.22,"high":48.93,"low":47.81,"open":48.62,"volume":9048800},{"timestamp":1453300200,"date":"2016-01-20","index":10396,"close":49.01,"high":49.28,"low":47.4,"open":47.91,"volume":13430800},{"timestamp":1453386600,"date":"2016-01-21","index":10397,"close":49.83,"high":50.86,"low":49.01,"open":49.66,"volume":10093900},{"timestamp":1453473000,"date":"2016-01-22","index":10398,"close":50.3,"high":51.23,"low":50.14,"open":50.84,"volume":6335600},{"timestamp":1453732200,"date":"2016-01-25","index":10399,"close":50.08,"high":51.01,"low":50,"open":50.35,"volume":7651300},{"timestamp":1453818600,"date":"2016-01-26","index":10400,"close":50.7,"high":51.06,"low":50.03,"open":50.38,"volume":7710200}],"post":[{"timestamp":1453905000,"date":"2016-01-27","index":10401,"close":50.67,"high":51.57,"low":49.97,"open":50.41,"volume":9791200},{"timestamp":1453991400,"date":"2016-01-28","index":10402,"close":51.13,"high":52,"low":50.39,"open":50.68,"volume":10033300},{"timestamp":1454077800,"date":"2016-01-29","index":10403,"close":52.93,"high":52.94,"low":50.99,"open":51.32,"volume":10469100},{"timestamp":1454337000,"date":"2016-02-01","index":10404,"close":52.83,"high":53.27,"low":52.3,"open":52.3,"volume":6336700},{"timestamp":1454423400,"date":"2016-02-02","index":10405,"close":50.64,"high":52.5,"low":50.64,"open":52.12,"volume":9460500},{"timestamp":1454509800,"date":"2016-02-03","index":10406,"close":50.25,"high":50.71,"low":49.1,"open":50.15,"volume":11309400},{"timestamp":1454596200,"date":"2016-02-04","index":10407,"close":51.26,"high":51.62,"low":50.01,"open":50.46,"volume":9795800},{"timestamp":1454682600,"date":"2016-02-05","index":10408,"close":49.88,"high":51.41,"low":49.51,"open":51.2,"volume":7929800},{"timestamp":1454941800,"date":"2016-02-08","index":10409,"close":50.9,"high":51.23,"low":49.1,"open":49.26,"volume":15765600},{"timestamp":1455028200,"date":"2016-02-09","index":10410,"close":50.68,"high":51.63,"low":50.09,"open":50.53,"volume":7321700},{"timestamp":1455114600,"date":"2016-02-10","index":10411,"close":50.75,"high":51.7,"low":50.59,"open":51.33,"volume":7329600}]},{"date":"2015-10-21","estimated":0.68,"reported":0.76,"pre":[{"timestamp":1444138200,"date":"2015-10-06","index":10324,"close":50.46,"high":50.64,"low":49.23,"open":50.13,"volume":5737000},{"timestamp":1444224600,"date":"2015-10-07","index":10325,"close":51.04,"high":51.6,"low":50.31,"open":51,"volume":7065300},{"timestamp":1444311000,"date":"2015-10-08","index":10326,"close":51.52,"high":51.54,"low":50.36,"open":50.68,"volume":6431500},{"timestamp":1444397400,"date":"2015-10-09","index":10327,"close":50.87,"high":51.76,"low":50.64,"open":51.35,"volume":5720100},{"timestamp":1444656600,"date":"2015-10-12","index":10328,"close":51.34,"high":51.42,"low":50.56,"open":50.73,"volume":4075300},{"timestamp":1444743000,"date":"2015-10-13","index":10329,"close":50.91,"high":51.42,"low":50.81,"open":50.99,"volume":7162000},{"timestamp":1444829400,"date":"2015-10-14","index":10330,"close":52.65,"high":53.15,"low":51.03,"open":51.11,"volume":10558500},{"timestamp":1444915800,"date":"2015-10-15","index":10331,"close":52.43,"high":53.1,"low":52.31,"open":52.95,"volume":7153400},{"timestamp":1445002200,"date":"2015-10-16","index":10332,"close":52.57,"high":52.66,"low":52,"open":52.29,"volume":5685300},{"timestamp":1445261400,"date":"2015-10-19","index":10333,"close":52.64,"high":52.93,"low":52.24,"open":52.56,"volume":5701700},{"timestamp":1445347800,"date":"2015-10-20","index":10334,"close":52.43,"high":52.6,"low":52.18,"open":52.45,"volume":5666900}],"post":[{"timestamp":1445434200,"date":"2015-10-21","index":10335,"close":51.9,"high":53.18,"low":51.81,"open":52.58,"volume":8132900},{"timestamp":1445520600,"date":"2015-10-22","index":10336,"close":58.09,"high":58.12,"low":55.74,"open":56.1,"volume":21234200},{"timestamp":1445607000,"date":"2015-10-23","index":10337,"close":58.98,"high":59.67,"low":57.57,"open":58.15,"volume":14490000},{"timestamp":1445866200,"date":"2015-10-26","index":10338,"close":58.81,"high":59.23,"low":58.4,"open":58.9,"volume":7634500},{"timestamp":1445952600,"date":"2015-10-27","index":10339,"close":58.42,"high":59.33,"low":58.22,"open":58.39,"volume":8420500},{"timestamp":1446039000,"date":"2015-10-28","index":10340,"close":58.67,"high":58.78,"low":57.19,"open":58.52,"volume":14464600},{"timestamp":1446125400,"date":"2015-10-29","index":10341,"close":56.57,"high":57.83,"low":56.31,"open":57.74,"volume":10108900},{"timestamp":1446211800,"date":"2015-10-30","index":10342,"close":56.72,"high":57,"low":56.4,"open":56.99,"volume":7503400},{"timestamp":1446474600,"date":"2015-11-02","index":10343,"close":56.99,"high":57.19,"low":56.71,"open":56.9,"volume":5492600},{"timestamp":1446561000,"date":"2015-11-03","index":10344,"close":57.15,"high":57.43,"low":56.81,"open":56.99,"volume":4268400},{"timestamp":1446647400,"date":"2015-11-04","index":10345,"close":56.95,"high":57.41,"low":56.8,"open":57.21,"volume":5096000}]},{"date":"2015-07-22","estimated":0.65,"reported":0.65,"pre":[{"timestamp":1436275800,"date":"2015-07-07","index":10260,"close":51.21,"high":51.46,"low":49.98,"open":51.31,"volume":8205800},{"timestamp":1436362200,"date":"2015-07-08","index":10261,"close":49.53,"high":50.69,"low":49.46,"open":50.62,"volume":11806400},{"timestamp":1436448600,"date":"2015-07-09","index":10262,"close":48.11,"high":50.4,"low":48.09,"open":50.05,"volume":22612200},{"timestamp":1436535000,"date":"2015-07-10","index":10263,"close":49.01,"high":49.27,"low":48.6,"open":48.93,"volume":8448900},{"timestamp":1436794200,"date":"2015-07-13","index":10264,"close":49.33,"high":49.55,"low":49,"open":49.2,"volume":4937600},{"timestamp":1436880600,"date":"2015-07-14","index":10265,"close":49.76,"high":50,"low":49.31,"open":49.39,"volume":6500100},{"timestamp":1436967000,"date":"2015-07-15","index":10266,"close":49.49,"high":49.8,"low":49.15,"open":49.23,"volume":5461600},{"timestamp":1437053400,"date":"2015-07-16","index":10267,"close":49.36,"high":49.65,"low":48.78,"open":49.48,"volume":7401200},{"timestamp":1437139800,"date":"2015-07-17","index":10268,"close":49.36,"high":49.45,"low":48.77,"open":49.27,"volume":7021300},{"timestamp":1437399000,"date":"2015-07-20","index":10269,"close":50.09,"high":51.06,"low":49.83,"open":51.06,"volume":8876900},{"timestamp":1437485400,"date":"2015-07-21","index":10270,"close":50.23,"high":51.08,"low":49.9,"open":50.03,"volume":10632900}],"post":[{"timestamp":1437571800,"date":"2015-07-22","index":10271,"close":49.3,"high":49.64,"low":48,"open":48.3,"volume":15381500},{"timestamp":1437658200,"date":"2015-07-23","index":10272,"close":50.51,"high":51.26,"low":49.59,"open":49.84,"volume":13271800},{"timestamp":1437744600,"date":"2015-07-24","index":10273,"close":49.03,"high":50.56,"low":48.88,"open":50.48,"volume":10960300},{"timestamp":1438003800,"date":"2015-07-27","index":10274,"close":49.03,"high":49.36,"low":48.47,"open":48.88,"volume":9394200},{"timestamp":1438090200,"date":"2015-07-28","index":10275,"close":50.08,"high":50.57,"low":48.85,"open":49.15,"volume":7636600},{"timestamp":1438176600,"date":"2015-07-29","index":10276,"close":49.96,"high":50.2,"low":49.18,"open":49.72,"volume":6855300},{"timestamp":1438263000,"date":"2015-07-30","index":10277,"close":50.24,"high":50.43,"low":49.5,"open":49.59,"volume":5629400},{"timestamp":1438349400,"date":"2015-07-31","index":10278,"close":49.98,"high":50.38,"low":49.81,"open":50.38,"volume":7466900},{"timestamp":1438608600,"date":"2015-08-03","index":10279,"close":50.09,"high":50.24,"low":49.7,"open":50.08,"volume":5325800},{"timestamp":1438695000,"date":"2015-08-04","index":10280,"close":49.84,"high":50.37,"low":49.38,"open":50.18,"volume":5746600},{"timestamp":1438781400,"date":"2015-08-05","index":10281,"close":50.86,"high":51.12,"low":50.07,"open":50.11,"volume":7238800}]},{"date":"2015-04-22","estimated":0.62,"reported":0.61,"pre":[{"timestamp":1428413400,"date":"2015-04-07","index":10197,"close":56.94,"high":57.43,"low":56.57,"open":56.69,"volume":3259600},{"timestamp":1428499800,"date":"2015-04-08","index":10198,"close":56.97,"high":57.29,"low":56.56,"open":56.8,"volume":4142200},{"timestamp":1428586200,"date":"2015-04-09","index":10199,"close":57.78,"high":57.84,"low":56.53,"open":56.72,"volume":4362200},{"timestamp":1428672600,"date":"2015-04-10","index":10200,"close":57.7,"high":57.85,"low":57.54,"open":57.83,"volume":3410800},{"timestamp":1428931800,"date":"2015-04-13","index":10201,"close":57.21,"high":57.99,"low":57.19,"open":57.82,"volume":3004400},{"timestamp":1429018200,"date":"2015-04-14","index":10202,"close":56.75,"high":57.41,"low":56.58,"open":57.15,"volume":3875100},{"timestamp":1429104600,"date":"2015-04-15","index":10203,"close":58.5,"high":58.69,"low":56.99,"open":57.11,"volume":6654600},{"timestamp":1429191000,"date":"2015-04-16","index":10204,"close":58.41,"high":58.58,"low":58.08,"open":58.14,"volume":4058800},{"timestamp":1429277400,"date":"2015-04-17","index":10205,"close":57.33,"high":58.2,"low":57.2,"open":57.84,"volume":5231200},{"timestamp":1429536600,"date":"2015-04-20","index":10206,"close":58.17,"high":58.53,"low":57.6,"open":57.6,"volume":3220400},{"timestamp":1429623000,"date":"2015-04-21","index":10207,"close":58.16,"high":58.87,"low":58.03,"open":58.87,"volume":2853700}],"post":[{"timestamp":1429709400,"date":"2015-04-22","index":10208,"close":58.73,"high":58.86,"low":57.97,"open":58.54,"volume":4473500},{"timestamp":1429795800,"date":"2015-04-23","index":10209,"close":54.72,"high":54.93,"low":53.93,"open":54.3,"volume":22987500},{"timestamp":1429882200,"date":"2015-04-24","index":10210,"close":54.73,"high":54.83,"low":54.13,"open":54.68,"volume":10533600},{"timestamp":1430141400,"date":"2015-04-27","index":10211,"close":55.56,"high":56.3,"low":55.09,"open":55.32,"volume":8397300},{"timestamp":1430227800,"date":"2015-04-28","index":10212,"close":55.09,"high":55.52,"low":54.64,"open":55.31,"volume":6729300},{"timestamp":1430314200,"date":"2015-04-29","index":10213,"close":55.02,"high":55.32,"low":54.37,"open":54.67,"volume":5276300},{"timestamp":1430400600,"date":"2015-04-30","index":10214,"close":54.21,"high":55.15,"low":53.92,"open":54.91,"volume":6756900},{"timestamp":1430487000,"date":"2015-05-01","index":10215,"close":55.31,"high":55.43,"low":54.42,"open":54.71,"volume":5726700},{"timestamp":1430746200,"date":"2015-05-04","index":10216,"close":55.3,"high":55.61,"low":55.01,"open":55.3,"volume":4060500},{"timestamp":1430832600,"date":"2015-05-05","index":10217,"close":54.01,"high":55.03,"low":53.85,"open":54.97,"volume":7970100},{"timestamp":1430919000,"date":"2015-05-06","index":10218,"close":53.7,"high":54.55,"low":53.34,"open":54.13,"volume":7737300}]},{"date":"2015-01-26","estimated":0.69,"reported":0.69,"pre":[{"timestamp":1420727400,"date":"2015-01-08","index":10137,"close":53.57,"high":53.95,"low":53.01,"open":53.13,"volume":6295200},{"timestamp":1420813800,"date":"2015-01-09","index":10138,"close":53.6,"high":53.98,"low":53.09,"open":53.48,"volume":3913700},{"timestamp":1421073000,"date":"2015-01-12","index":10139,"close":53.12,"high":53.75,"low":52.9,"open":53.74,"volume":4282500},{"timestamp":1421159400,"date":"2015-01-13","index":10140,"close":52.79,"high":54.28,"low":52.46,"open":53.57,"volume":5013900},{"timestamp":1421245800,"date":"2015-01-14","index":10141,"close":52.71,"high":53.31,"low":52.24,"open":52.55,"volume":5191400},{"timestamp":1421332200,"date":"2015-01-15","index":10142,"close":52.39,"high":53.24,"low":52.2,"open":52.91,"volume":5796300},{"timestamp":1421418600,"date":"2015-01-16","index":10143,"close":53.29,"high":53.42,"low":52.12,"open":52.48,"volume":4988700},{"timestamp":1421764200,"date":"2015-01-20","index":10144,"close":53.81,"high":54.15,"low":53.19,"open":53.49,"volume":7213400},{"timestamp":1421850600,"date":"2015-01-21","index":10145,"close":54.28,"high":54.47,"low":53.2,"open":53.3,"volume":5468900},{"timestamp":1421937000,"date":"2015-01-22","index":10146,"close":54.97,"high":54.98,"low":53.34,"open":54.32,"volume":5484200},{"timestamp":1422023400,"date":"2015-01-23","index":10147,"close":55.06,"high":55.29,"low":54.54,"open":54.96,"volume":4856500}],"post":[{"timestamp":1422282600,"date":"2015-01-26","index":10148,"close":55.05,"high":55.3,"low":54.36,"open":54.7,"volume":6137000},{"timestamp":1422369000,"date":"2015-01-27","index":10149,"close":54.83,"high":55.46,"low":54.21,"open":54.53,"volume":8532600},{"timestamp":1422455400,"date":"2015-01-28","index":10150,"close":53.94,"high":55.25,"low":53.85,"open":54.75,"volume":7393500},{"timestamp":1422541800,"date":"2015-01-29","index":10151,"close":54.67,"high":54.86,"low":53.41,"open":53.72,"volume":5044900},{"timestamp":1422628200,"date":"2015-01-30","index":10152,"close":53.45,"high":54.6,"low":53.35,"open":53.98,"volume":12515800},{"timestamp":1422887400,"date":"2015-02-02","index":10153,"close":53.49,"high":53.76,"low":52.41,"open":53.5,"volume":8385600},{"timestamp":1422973800,"date":"2015-02-03","index":10154,"close":54.44,"high":54.48,"low":53.61,"open":53.71,"volume":6017400},{"timestamp":1423060200,"date":"2015-02-04","index":10155,"close":54.62,"high":54.9,"low":54.01,"open":54.01,"volume":7962500},{"timestamp":1423146600,"date":"2015-02-05","index":10156,"close":55.31,"high":55.34,"low":54.48,"open":54.64,"volume":5060000},{"timestamp":1423233000,"date":"2015-02-06","index":10157,"close":54.36,"high":55.45,"low":54.27,"open":55.29,"volume":7715900},{"timestamp":1423492200,"date":"2015-02-09","index":10158,"close":54.27,"high":54.76,"low":54.03,"open":54.31,"volume":5146400}]},{"date":"2014-10-20","estimated":0.71,"reported":0.76,"pre":[{"timestamp":1412343000,"date":"2014-10-03","index":10071,"close":46.82,"high":47.4,"low":46.62,"open":47,"volume":5889900},{"timestamp":1412602200,"date":"2014-10-06","index":10072,"close":46.63,"high":47.25,"low":46.31,"open":46.97,"volume":4733500},{"timestamp":1412688600,"date":"2014-10-07","index":10073,"close":46.01,"high":46.52,"low":45.9,"open":46.37,"volume":8099700},{"timestamp":1412775000,"date":"2014-10-08","index":10074,"close":46.94,"high":47.11,"low":45.7,"open":46.17,"volume":8036300},{"timestamp":1412861400,"date":"2014-10-09","index":10075,"close":46.02,"high":47.04,"low":45.98,"open":46.71,"volume":8886100},{"timestamp":1412947800,"date":"2014-10-10","index":10076,"close":42.74,"high":44.3,"low":41.57,"open":44.3,"volume":33229600},{"timestamp":1413207000,"date":"2014-10-13","index":10077,"close":41.93,"high":43.15,"low":41.47,"open":42.57,"volume":15196200},{"timestamp":1413293400,"date":"2014-10-14","index":10078,"close":42.31,"high":43.05,"low":42.12,"open":42.61,"volume":9357400},{"timestamp":1413379800,"date":"2014-10-15","index":10079,"close":42.76,"high":43.13,"low":41.7,"open":41.74,"volume":14593100},{"timestamp":1413466200,"date":"2014-10-16","index":10080,"close":43.59,"high":43.9,"low":42.04,"open":42.04,"volume":11352100},{"timestamp":1413552600,"date":"2014-10-17","index":10081,"close":43.67,"high":44.62,"low":43.58,"open":43.95,"volume":12992200}],"post":[{"timestamp":1413811800,"date":"2014-10-20","index":10082,"close":44.41,"high":44.5,"low":43.19,"open":43.49,"volume":9502200},{"timestamp":1413898200,"date":"2014-10-21","index":10083,"close":46.77,"high":46.84,"low":45.08,"open":45.54,"volume":15036700},{"timestamp":1413984600,"date":"2014-10-22","index":10084,"close":46.62,"high":47.68,"low":46.59,"open":47.41,"volume":11651100},{"timestamp":1414071000,"date":"2014-10-23","index":10085,"close":47,"high":47.43,"low":46.84,"open":47.18,"volume":7005900},{"timestamp":1414157400,"date":"2014-10-24","index":10086,"close":47.57,"high":47.63,"low":46.77,"open":47.13,"volume":5606900},{"timestamp":1414416600,"date":"2014-10-27","index":10087,"close":47.95,"high":48.06,"low":47.13,"open":47.64,"volume":7576300},{"timestamp":1414503000,"date":"2014-10-28","index":10088,"close":48.5,"high":48.5,"low":47.84,"open":48.1,"volume":6328700},{"timestamp":1414589400,"date":"2014-10-29","index":10089,"close":48.33,"high":48.56,"low":47.99,"open":48.13,"volume":8163900},{"timestamp":1414675800,"date":"2014-10-30","index":10090,"close":47.53,"high":48.32,"low":46.88,"open":48.14,"volume":11485300},{"timestamp":1414762200,"date":"2014-10-31","index":10091,"close":49.66,"high":50.21,"low":48.75,"open":49.15,"volume":14551100},{"timestamp":1415025000,"date":"2014-11-03","index":10092,"close":50.08,"high":50.3,"low":49.55,"open":49.65,"volume":6921500}]},{"date":"2014-07-21","estimated":0.59,"reported":0.62,"pre":[{"timestamp":1404394200,"date":"2014-07-03","index":10007,"close":48.95,"high":48.98,"low":48.5,"open":48.58,"volume":1689500},{"timestamp":1404739800,"date":"2014-07-07","index":10008,"close":48.92,"high":49.09,"low":48.73,"open":48.73,"volume":2912700},{"timestamp":1404826200,"date":"2014-07-08","index":10009,"close":48.85,"high":49.04,"low":48.52,"open":48.52,"volume":4789800},{"timestamp":1404912600,"date":"2014-07-09","index":10010,"close":49.28,"high":49.41,"low":48.83,"open":49.06,"volume":4378200},{"timestamp":1404999000,"date":"2014-07-10","index":10011,"close":49,"high":49.09,"low":48.28,"open":48.76,"volume":4907400},{"timestamp":1405085400,"date":"2014-07-11","index":10012,"close":49.29,"high":49.29,"low":48.83,"open":48.83,"volume":4231400},{"timestamp":1405344600,"date":"2014-07-14","index":10013,"close":48.92,"high":49.53,"low":48.86,"open":49.44,"volume":5171500},{"timestamp":1405431000,"date":"2014-07-15","index":10014,"close":48.66,"high":49.12,"low":48.42,"open":48.98,"volume":5461600},{"timestamp":1405517400,"date":"2014-07-16","index":10015,"close":49.05,"high":49.2,"low":48.81,"open":49,"volume":4894500},{"timestamp":1405603800,"date":"2014-07-17","index":10016,"close":48.15,"high":48.93,"low":48.06,"open":48.53,"volume":5321300},{"timestamp":1405690200,"date":"2014-07-18","index":10017,"close":48.82,"high":48.97,"low":48.17,"open":48.42,"volume":5178800}],"post":[{"timestamp":1405949400,"date":"2014-07-21","index":10018,"close":49.17,"high":49.34,"low":48.08,"open":48.08,"volume":7681800},{"timestamp":1406035800,"date":"2014-07-22","index":10019,"close":49.12,"high":49.24,"low":48.44,"open":49,"volume":8210500},{"timestamp":1406122200,"date":"2014-07-23","index":10020,"close":48.2,"high":49.24,"low":48.15,"open":49.22,"volume":12255400},{"timestamp":1406208600,"date":"2014-07-24","index":10021,"close":47.86,"high":48.61,"low":47.78,"open":48.5,"volume":9868300},{"timestamp":1406295000,"date":"2014-07-25","index":10022,"close":46.82,"high":47.73,"low":46.77,"open":47.73,"volume":9472100},{"timestamp":1406554200,"date":"2014-07-28","index":10023,"close":47.35,"high":47.44,"low":46.38,"open":46.85,"volume":11324800},{"timestamp":1406640600,"date":"2014-07-29","index":10024,"close":46.77,"high":47.48,"low":46.77,"open":47.19,"volume":6139700},{"timestamp":1406727000,"date":"2014-07-30","index":10025,"close":47.23,"high":47.38,"low":46.76,"open":47,"volume":5408200},{"timestamp":1406813400,"date":"2014-07-31","index":10026,"close":46.25,"high":46.94,"low":46.02,"open":46.84,"volume":8564900},{"timestamp":1406899800,"date":"2014-08-01","index":10027,"close":46.24,"high":46.63,"low":46.12,"open":46.27,"volume":7316800},{"timestamp":1407159000,"date":"2014-08-04","index":10028,"close":46.39,"high":46.51,"low":46.05,"open":46.2,"volume":5327100}]},{"date":"2014-04-23","estimated":0.41,"reported":0.42,"pre":[{"timestamp":1396877400,"date":"2014-04-07","index":9946,"close":46.25,"high":46.9,"low":46.02,"open":46.29,"volume":7278000},{"timestamp":1396963800,"date":"2014-04-08","index":9947,"close":46.77,"high":46.9,"low":46.28,"open":46.36,"volume":6590100},{"timestamp":1397050200,"date":"2014-04-09","index":9948,"close":47.24,"high":47.36,"low":46.56,"open":46.95,"volume":4638900},{"timestamp":1397136600,"date":"2014-04-10","index":9949,"close":45.53,"high":47.29,"low":45.52,"open":47.12,"volume":8497300},{"timestamp":1397223000,"date":"2014-04-11","index":9950,"close":44.98,"high":45.74,"low":44.73,"open":44.77,"volume":8361500},{"timestamp":1397482200,"date":"2014-04-14","index":9951,"close":45.32,"high":45.76,"low":44.92,"open":45.76,"volume":5175100},{"timestamp":1397568600,"date":"2014-04-15","index":9952,"close":45.81,"high":45.99,"low":45.04,"open":45.38,"volume":6506100},{"timestamp":1397655000,"date":"2014-04-16","index":9953,"close":45.21,"high":45.73,"low":44.54,"open":45.7,"volume":8908100},{"timestamp":1397741400,"date":"2014-04-17","index":9954,"close":45.83,"high":46.06,"low":45.08,"open":45.35,"volume":6542500},{"timestamp":1398087000,"date":"2014-04-21","index":9955,"close":46.11,"high":46.24,"low":45.68,"open":46.18,"volume":3000900},{"timestamp":1398173400,"date":"2014-04-22","index":9956,"close":46.59,"high":46.71,"low":45.54,"open":45.88,"volume":4981400}],"post":[{"timestamp":1398259800,"date":"2014-04-23","index":9957,"close":46.46,"high":47,"low":46.42,"open":46.55,"volume":5865900},{"timestamp":1398346200,"date":"2014-04-24","index":9958,"close":48.47,"high":49.11,"low":47.63,"open":47.78,"volume":13421500},{"timestamp":1398432600,"date":"2014-04-25","index":9959,"close":46.34,"high":48.16,"low":45.94,"open":47.99,"volume":12403800},{"timestamp":1398691800,"date":"2014-04-28","index":9960,"close":45.45,"high":46.73,"low":45.21,"open":46.46,"volume":13496500},{"timestamp":1398778200,"date":"2014-04-29","index":9961,"close":46.12,"high":46.22,"low":45.63,"open":45.82,"volume":7783900},{"timestamp":1398864600,"date":"2014-04-30","index":9962,"close":45.45,"high":46.17,"low":45.43,"open":45.96,"volume":9909700},{"timestamp":1398951000,"date":"2014-05-01","index":9963,"close":45.23,"high":46,"low":45.15,"open":45.91,"volume":9211400},{"timestamp":1399037400,"date":"2014-05-02","index":9964,"close":45.78,"high":45.97,"low":45.25,"open":45.57,"volume":6002400},{"timestamp":1399296600,"date":"2014-05-05","index":9965,"close":45.72,"high":45.86,"low":45.38,"open":45.49,"volume":3970900},{"timestamp":1399383000,"date":"2014-05-06","index":9966,"close":45.38,"high":45.86,"low":45.32,"open":45.63,"volume":4431200},{"timestamp":1399469400,"date":"2014-05-07","index":9967,"close":45.58,"high":45.66,"low":45.08,"open":45.33,"volume":4491500}]},{"date":"2014-01-21","estimated":0.46,"reported":0.46,"pre":[{"timestamp":1388759400,"date":"2014-01-03","index":9882,"close":43.29,"high":43.46,"low":42.97,"open":43.12,"volume":4693300},{"timestamp":1389018600,"date":"2014-01-06","index":9883,"close":42.93,"high":43.28,"low":42.85,"open":43.25,"volume":4446300},{"timestamp":1389105000,"date":"2014-01-07","index":9884,"close":42.7,"high":43.11,"low":42.64,"open":42.98,"volume":5078900},{"timestamp":1389191400,"date":"2014-01-08","index":9885,"close":43.29,"high":43.32,"low":42.62,"open":42.96,"volume":6353500},{"timestamp":1389277800,"date":"2014-01-09","index":9886,"close":43.06,"high":43.39,"low":42.9,"open":43.28,"volume":3383800},{"timestamp":1389364200,"date":"2014-01-10","index":9887,"close":43.11,"high":43.25,"low":42.74,"open":43.15,"volume":5330900},{"timestamp":1389623400,"date":"2014-01-13","index":9888,"close":42.24,"high":43.1,"low":42.12,"open":42.96,"volume":6759100},{"timestamp":1389709800,"date":"2014-01-14","index":9889,"close":43.34,"high":43.4,"low":42.35,"open":42.5,"volume":6892700},{"timestamp":1389796200,"date":"2014-01-15","index":9890,"close":43.54,"high":43.65,"low":43.1,"open":43.45,"volume":6605400},{"timestamp":1389882600,"date":"2014-01-16","index":9891,"close":43.37,"high":43.6,"low":43.24,"open":43.52,"volume":4086900},{"timestamp":1389969000,"date":"2014-01-17","index":9892,"close":43.45,"high":43.85,"low":43.01,"open":43.2,"volume":6614200}],"post":[{"timestamp":1390314600,"date":"2014-01-21","index":9893,"close":43.85,"high":43.93,"low":43.37,"open":43.75,"volume":7413800},{"timestamp":1390401000,"date":"2014-01-22","index":9894,"close":44.61,"high":44.82,"low":43.55,"open":43.7,"volume":9822000},{"timestamp":1390487400,"date":"2014-01-23","index":9895,"close":44.09,"high":44.55,"low":43.95,"open":44.12,"volume":8236400},{"timestamp":1390573800,"date":"2014-01-24","index":9896,"close":42.95,"high":44.03,"low":42.88,"open":43.79,"volume":10676700},{"timestamp":1390833000,"date":"2014-01-27","index":9897,"close":42.64,"high":43.27,"low":42.55,"open":42.95,"volume":7360000},{"timestamp":1390919400,"date":"2014-01-28","index":9898,"close":42.9,"high":42.93,"low":42.3,"open":42.58,"volume":6356100},{"timestamp":1391005800,"date":"2014-01-29","index":9899,"close":42.4,"high":42.75,"low":42.24,"open":42.32,"volume":8619600},{"timestamp":1391092200,"date":"2014-01-30","index":9900,"close":42.69,"high":42.93,"low":42.43,"open":42.61,"volume":6703000},{"timestamp":1391178600,"date":"2014-01-31","index":9901,"close":42.4,"high":42.65,"low":41.26,"open":41.35,"volume":12821700},{"timestamp":1391437800,"date":"2014-02-03","index":9902,"close":41.5,"high":42.5,"low":41.38,"open":42.42,"volume":12669400},{"timestamp":1391524200,"date":"2014-02-04","index":9903,"close":40.89,"high":41.7,"low":40.85,"open":41.6,"volume":10529900}]},{"date":"2013-10-21","estimated":0.53,"reported":0.56,"pre":[{"timestamp":1380893400,"date":"2013-10-04","index":9820,"close":39.93,"high":40.25,"low":39.83,"open":40.25,"volume":6539300},{"timestamp":1381152600,"date":"2013-10-07","index":9821,"close":39.86,"high":40.22,"low":39.52,"open":39.61,"volume":5850700},{"timestamp":1381239000,"date":"2013-10-08","index":9822,"close":39.24,"high":39.9,"low":39.2,"open":39.9,"volume":6427000},{"timestamp":1381325400,"date":"2013-10-09","index":9823,"close":39.29,"high":39.49,"low":38.92,"open":39.32,"volume":6859200},{"timestamp":1381411800,"date":"2013-10-10","index":9824,"close":40.12,"high":40.24,"low":39.56,"open":39.57,"volume":6383900},{"timestamp":1381498200,"date":"2013-10-11","index":9825,"close":40.38,"high":40.43,"low":39.82,"open":39.82,"volume":4500100},{"timestamp":1381757400,"date":"2013-10-14","index":9826,"close":40.55,"high":40.64,"low":40.14,"open":40.23,"volume":6080400},{"timestamp":1381843800,"date":"2013-10-15","index":9827,"close":40.25,"high":40.6,"low":40.21,"open":40.51,"volume":6437400},{"timestamp":1381930200,"date":"2013-10-16","index":9828,"close":40.75,"high":40.77,"low":39.74,"open":39.99,"volume":8301700},{"timestamp":1382016600,"date":"2013-10-17","index":9829,"close":40.65,"high":40.72,"low":40.09,"open":40.28,"volume":4972800},{"timestamp":1382103000,"date":"2013-10-18","index":9830,"close":40.71,"high":40.76,"low":40.34,"open":40.69,"volume":5724400}],"post":[{"timestamp":1382362200,"date":"2013-10-21","index":9831,"close":40.99,"high":41.22,"low":40.54,"open":40.55,"volume":9658800},{"timestamp":1382448600,"date":"2013-10-22","index":9832,"close":40.28,"high":40.46,"low":39.78,"open":40.18,"volume":13064800},{"timestamp":1382535000,"date":"2013-10-23","index":9833,"close":39.73,"high":40.11,"low":39.19,"open":40,"volume":12047600},{"timestamp":1382621400,"date":"2013-10-24","index":9834,"close":39.88,"high":40.28,"low":39.65,"open":39.65,"volume":6663600},{"timestamp":1382707800,"date":"2013-10-25","index":9835,"close":40.23,"high":40.27,"low":39.79,"open":39.95,"volume":7152100},{"timestamp":1382967000,"date":"2013-10-28","index":9836,"close":41.01,"high":41.07,"low":40.09,"open":40.13,"volume":11604000},{"timestamp":1383053400,"date":"2013-10-29","index":9837,"close":41.76,"high":41.77,"low":40.92,"open":41.41,"volume":11073600},{"timestamp":1383139800,"date":"2013-10-30","index":9838,"close":41.72,"high":42.33,"low":41.56,"open":41.66,"volume":11278100},{"timestamp":1383226200,"date":"2013-10-31","index":9839,"close":42.09,"high":42.34,"low":41.65,"open":41.7,"volume":9643500},{"timestamp":1383312600,"date":"2013-11-01","index":9840,"close":42.03,"high":42.37,"low":41.82,"open":42.36,"volume":6033800},{"timestamp":1383575400,"date":"2013-11-04","index":9841,"close":41.99,"high":42.24,"low":41.89,"open":42.18,"volume":3681600}]},{"date":"2013-07-22","estimated":0.41,"reported":0.58,"pre":[{"timestamp":1373031000,"date":"2013-07-05","index":9756,"close":36,"high":36.02,"low":35.52,"open":35.76,"volume":5764600},{"timestamp":1373290200,"date":"2013-07-08","index":9757,"close":35.69,"high":36.16,"low":35.41,"open":36.13,"volume":8024200},{"timestamp":1373376600,"date":"2013-07-09","index":9758,"close":36.24,"high":36.41,"low":35.96,"open":36,"volume":6284900},{"timestamp":1373463000,"date":"2013-07-10","index":9759,"close":36.59,"high":36.67,"low":36.06,"open":36.06,"volume":7016500},{"timestamp":1373549400,"date":"2013-07-11","index":9760,"close":37.17,"high":37.31,"low":36.84,"open":36.86,"volume":10298900},{"timestamp":1373635800,"date":"2013-07-12","index":9761,"close":37.49,"high":37.49,"low":37.01,"open":37.2,"volume":6618900},{"timestamp":1373895000,"date":"2013-07-15","index":9762,"close":37.79,"high":37.83,"low":37.41,"open":37.49,"volume":6279500},{"timestamp":1373981400,"date":"2013-07-16","index":9763,"close":37.82,"high":37.95,"low":37.62,"open":37.89,"volume":5192600},{"timestamp":1374067800,"date":"2013-07-17","index":9764,"close":37.9,"high":38.16,"low":37.8,"open":37.93,"volume":5810900},{"timestamp":1374154200,"date":"2013-07-18","index":9765,"close":37.6,"high":38.1,"low":37.56,"open":37.89,"volume":6911300},{"timestamp":1374240600,"date":"2013-07-19","index":9766,"close":37.26,"high":37.6,"low":37.13,"open":37.53,"volume":8238400}],"post":[{"timestamp":1374499800,"date":"2013-07-22","index":9767,"close":37.42,"high":37.6,"low":37.22,"open":37.55,"volume":7906500},{"timestamp":1374586200,"date":"2013-07-23","index":9768,"close":38.93,"high":39.74,"low":38.58,"open":38.65,"volume":21958000},{"timestamp":1374672600,"date":"2013-07-24","index":9769,"close":38.93,"high":39.21,"low":38.66,"open":38.97,"volume":10252200},{"timestamp":1374759000,"date":"2013-07-25","index":9770,"close":39.25,"high":39.27,"low":38.73,"open":38.91,"volume":9191700},{"timestamp":1374845400,"date":"2013-07-26","index":9771,"close":39.11,"high":39.12,"low":38.75,"open":38.76,"volume":6965000},{"timestamp":1375104600,"date":"2013-07-29","index":9772,"close":38.59,"high":38.99,"low":38.54,"open":38.62,"volume":4970300},{"timestamp":1375191000,"date":"2013-07-30","index":9773,"close":38.76,"high":39.05,"low":38.62,"open":38.73,"volume":6160000},{"timestamp":1375277400,"date":"2013-07-31","index":9774,"close":39.18,"high":39.35,"low":38.78,"open":38.98,"volume":8871300},{"timestamp":1375363800,"date":"2013-08-01","index":9775,"close":39.82,"high":39.9,"low":39.25,"open":39.36,"volume":8625100},{"timestamp":1375450200,"date":"2013-08-02","index":9776,"close":39.94,"high":39.99,"low":39.41,"open":39.63,"volume":9305700},{"timestamp":1375709400,"date":"2013-08-05","index":9777,"close":39.86,"high":39.9,"low":39.66,"open":39.72,"volume":4514300}]},{"date":"2013-04-22","estimated":0.3,"reported":0.32,"pre":[{"timestamp":1365168600,"date":"2013-04-05","index":9693,"close":34.2,"high":34.23,"low":33.81,"open":34.11,"volume":11092000},{"timestamp":1365427800,"date":"2013-04-08","index":9694,"close":35.07,"high":35.08,"low":34.26,"open":34.29,"volume":8662800},{"timestamp":1365514200,"date":"2013-04-09","index":9695,"close":35.16,"high":35.4,"low":34.8,"open":35.11,"volume":7745400},{"timestamp":1365600600,"date":"2013-04-10","index":9696,"close":35.76,"high":35.77,"low":35.23,"open":35.35,"volume":8048200},{"timestamp":1365687000,"date":"2013-04-11","index":9697,"close":35.69,"high":35.92,"low":35.37,"open":35.45,"volume":10085600},{"timestamp":1365773400,"date":"2013-04-12","index":9698,"close":35.85,"high":35.88,"low":35.23,"open":35.67,"volume":6753100},{"timestamp":1366032600,"date":"2013-04-15","index":9699,"close":35.27,"high":35.88,"low":35.27,"open":35.58,"volume":9517000},{"timestamp":1366119000,"date":"2013-04-16","index":9700,"close":35.74,"high":35.86,"low":35.16,"open":35.43,"volume":9367200},{"timestamp":1366205400,"date":"2013-04-17","index":9701,"close":34.21,"high":35.03,"low":34.01,"open":35,"volume":17043900},{"timestamp":1366291800,"date":"2013-04-18","index":9702,"close":33.92,"high":34.81,"low":33.88,"open":34.65,"volume":12616900},{"timestamp":1366378200,"date":"2013-04-19","index":9703,"close":34.25,"high":34.4,"low":33.56,"open":33.83,"volume":10701100}],"post":[{"timestamp":1366637400,"date":"2013-04-22","index":9704,"close":34.81,"high":35.6,"low":34.06,"open":34.31,"volume":10722800},{"timestamp":1366723800,"date":"2013-04-23","index":9705,"close":35.7,"high":36.23,"low":35.16,"open":35.32,"volume":15246700},{"timestamp":1366810200,"date":"2013-04-24","index":9706,"close":36.01,"high":36.14,"low":35.33,"open":35.53,"volume":12074200},{"timestamp":1366896600,"date":"2013-04-25","index":9707,"close":36.11,"high":36.26,"low":35.93,"open":36.16,"volume":11218600},{"timestamp":1366983000,"date":"2013-04-26","index":9708,"close":35.74,"high":35.89,"low":35.5,"open":35.58,"volume":6990800},{"timestamp":1367242200,"date":"2013-04-29","index":9709,"close":35.97,"high":36.1,"low":35.68,"open":35.98,"volume":5335500},{"timestamp":1367328600,"date":"2013-04-30","index":9710,"close":36.21,"high":36.24,"low":35.76,"open":35.95,"volume":7430700},{"timestamp":1367415000,"date":"2013-05-01","index":9711,"close":36.41,"high":36.8,"low":35.86,"open":36.25,"volume":15212000},{"timestamp":1367501400,"date":"2013-05-02","index":9712,"close":36.7,"high":36.9,"low":36.3,"open":36.58,"volume":9582100},{"timestamp":1367587800,"date":"2013-05-03","index":9713,"close":37.01,"high":37.2,"low":36.87,"open":36.94,"volume":11805400},{"timestamp":1367847000,"date":"2013-05-06","index":9714,"close":37.04,"high":37.25,"low":36.81,"open":37.19,"volume":6140200}]},{"date":"2013-01-22","estimated":0.34,"reported":0.36,"pre":[{"timestamp":1357309800,"date":"2013-01-04","index":9631,"close":31.82,"high":32.18,"low":31.75,"open":32,"volume":7606600},{"timestamp":1357569000,"date":"2013-01-07","index":9632,"close":31.92,"high":32.19,"low":31.77,"open":31.77,"volume":7392900},{"timestamp":1357655400,"date":"2013-01-08","index":9633,"close":31.55,"high":32,"low":31.39,"open":31.75,"volume":6904200},{"timestamp":1357741800,"date":"2013-01-09","index":9634,"close":32,"high":32.01,"low":31.57,"open":31.58,"volume":6754000},{"timestamp":1357828200,"date":"2013-01-10","index":9635,"close":32.43,"high":32.57,"low":32.08,"open":32.11,"volume":8018700},{"timestamp":1357914600,"date":"2013-01-11","index":9636,"close":32.42,"high":32.64,"low":32.33,"open":32.41,"volume":5376500},{"timestamp":1358173800,"date":"2013-01-14","index":9637,"close":32.34,"high":32.64,"low":32.25,"open":32.25,"volume":5516500},{"timestamp":1358260200,"date":"2013-01-15","index":9638,"close":32.28,"high":32.38,"low":31.97,"open":32.14,"volume":4922300},{"timestamp":1358346600,"date":"2013-01-16","index":9639,"close":32.51,"high":32.56,"low":32.08,"open":32.18,"volume":5415300},{"timestamp":1358433000,"date":"2013-01-17","index":9640,"close":33.15,"high":33.25,"low":32.45,"open":32.51,"volume":9193900},{"timestamp":1358519400,"date":"2013-01-18","index":9641,"close":33.52,"high":33.54,"low":33.02,"open":33.03,"volume":13294700}],"post":[{"timestamp":1358865000,"date":"2013-01-22","index":9642,"close":33.46,"high":33.47,"low":33.13,"open":33.35,"volume":13045800},{"timestamp":1358951400,"date":"2013-01-23","index":9643,"close":33.08,"high":33.3,"low":32.8,"open":33.25,"volume":9516500},{"timestamp":1359037800,"date":"2013-01-24","index":9644,"close":33.09,"high":33.61,"low":33.01,"open":33.15,"volume":7827500},{"timestamp":1359124200,"date":"2013-01-25","index":9645,"close":32.8,"high":33.29,"low":32.71,"open":33.15,"volume":8436000},{"timestamp":1359383400,"date":"2013-01-28","index":9646,"close":33.04,"high":33.31,"low":32.81,"open":32.84,"volume":7773000},{"timestamp":1359469800,"date":"2013-01-29","index":9647,"close":32.67,"high":32.83,"low":32.39,"open":32.61,"volume":6183000},{"timestamp":1359556200,"date":"2013-01-30","index":9648,"close":32.82,"high":32.97,"low":32.59,"open":32.63,"volume":8352700},{"timestamp":1359642600,"date":"2013-01-31","index":9649,"close":33.08,"high":33.11,"low":32.66,"open":32.82,"volume":13790600},{"timestamp":1359729000,"date":"2013-02-01","index":9650,"close":33.72,"high":33.75,"low":33.08,"open":33.18,"volume":13854400},{"timestamp":1359988200,"date":"2013-02-04","index":9651,"close":33.27,"high":33.69,"low":33.25,"open":33.5,"volume":16353400},{"timestamp":1360074600,"date":"2013-02-05","index":9652,"close":33.75,"high":33.86,"low":33.21,"open":33.43,"volume":8434100}]},{"date":"2012-10-22","estimated":0.46,"reported":0.52,"pre":[{"timestamp":1349443800,"date":"2012-10-05","index":9571,"close":28.16,"high":28.53,"low":27.98,"open":28.06,"volume":10466600},{"timestamp":1349703000,"date":"2012-10-08","index":9572,"close":27.99,"high":28.23,"low":27.78,"open":27.94,"volume":6772400},{"timestamp":1349789400,"date":"2012-10-09","index":9573,"close":27.32,"high":27.99,"low":27.27,"open":27.95,"volume":9783500},{"timestamp":1349875800,"date":"2012-10-10","index":9574,"close":27.17,"high":27.44,"low":27.06,"open":27.39,"volume":9056700},{"timestamp":1349962200,"date":"2012-10-11","index":9575,"close":27.3,"high":27.53,"low":27,"open":27.15,"volume":9962000},{"timestamp":1350048600,"date":"2012-10-12","index":9576,"close":27.28,"high":27.53,"low":27.06,"open":27.28,"volume":7583200},{"timestamp":1350307800,"date":"2012-10-15","index":9577,"close":28.22,"high":28.61,"low":27.73,"open":27.79,"volume":13724900},{"timestamp":1350394200,"date":"2012-10-16","index":9578,"close":28.73,"high":28.78,"low":28.25,"open":28.32,"volume":8000600},{"timestamp":1350480600,"date":"2012-10-17","index":9579,"close":28.47,"high":28.74,"low":28.12,"open":28.19,"volume":8143700},{"timestamp":1350567000,"date":"2012-10-18","index":9580,"close":28.76,"high":28.86,"low":28.32,"open":28.46,"volume":10508200},{"timestamp":1350653400,"date":"2012-10-19","index":9581,"close":27.81,"high":28.77,"low":27.74,"open":28.76,"volume":11642400}],"post":[{"timestamp":1350912600,"date":"2012-10-22","index":9582,"close":27.79,"high":28.24,"low":27.63,"open":27.69,"volume":9642500},{"timestamp":1350999000,"date":"2012-10-23","index":9583,"close":27.84,"high":27.98,"low":27.21,"open":27.34,"volume":13114500},{"timestamp":1351085400,"date":"2012-10-24","index":9584,"close":27.7,"high":27.98,"low":27.42,"open":27.91,"volume":8930500},{"timestamp":1351171800,"date":"2012-10-25","index":9585,"close":28.13,"high":28.2,"low":27.87,"open":28,"volume":9339800},{"timestamp":1351258200,"date":"2012-10-26","index":9586,"close":28.92,"high":28.92,"low":28.06,"open":28.09,"volume":13015600},{"timestamp":1351690200,"date":"2012-10-31","index":9587,"close":28.09,"high":28.9,"low":28.06,"open":28.9,"volume":9626600},{"timestamp":1351776600,"date":"2012-11-01","index":9588,"close":29.21,"high":29.23,"low":28.17,"open":28.3,"volume":9974900},{"timestamp":1351863000,"date":"2012-11-02","index":9589,"close":28.53,"high":29.3,"low":28.48,"open":29.27,"volume":9845000},{"timestamp":1352125800,"date":"2012-11-05","index":9590,"close":29.47,"high":29.51,"low":28.46,"open":28.66,"volume":10014100},{"timestamp":1352212200,"date":"2012-11-06","index":9591,"close":29.94,"high":30.02,"low":29.39,"open":29.49,"volume":13155400},{"timestamp":1352298600,"date":"2012-11-07","index":9592,"close":29.29,"high":29.73,"low":28.97,"open":29.62,"volume":10179200}]},{"date":"2012-07-23","estimated":0.41,"reported":0.44,"pre":[{"timestamp":1341581400,"date":"2012-07-06","index":9507,"close":27.72,"high":28.32,"low":27.38,"open":28.22,"volume":7054200},{"timestamp":1341840600,"date":"2012-07-09","index":9508,"close":27.41,"high":27.72,"low":27.26,"open":27.67,"volume":6768900},{"timestamp":1341927000,"date":"2012-07-10","index":9509,"close":27.39,"high":27.79,"low":27.09,"open":27.3,"volume":9540200},{"timestamp":1342013400,"date":"2012-07-11","index":9510,"close":27.3,"high":27.75,"low":27.15,"open":27.35,"volume":7951600},{"timestamp":1342099800,"date":"2012-07-12","index":9511,"close":26.74,"high":27.08,"low":26.57,"open":27.01,"volume":9661300},{"timestamp":1342186200,"date":"2012-07-13","index":9512,"close":27.02,"high":27.12,"low":26.67,"open":26.74,"volume":7268000},{"timestamp":1342445400,"date":"2012-07-16","index":9513,"close":26.43,"high":26.72,"low":26.37,"open":26.49,"volume":8016200},{"timestamp":1342531800,"date":"2012-07-17","index":9514,"close":26.59,"high":26.68,"low":26.06,"open":26.59,"volume":8203800},{"timestamp":1342618200,"date":"2012-07-18","index":9515,"close":27.65,"high":27.69,"low":26.45,"open":26.59,"volume":8045900},{"timestamp":1342704600,"date":"2012-07-19","index":9516,"close":28.04,"high":28.15,"low":27.71,"open":27.92,"volume":8153800},{"timestamp":1342791000,"date":"2012-07-20","index":9517,"close":27.25,"high":28.02,"low":27.22,"open":28.02,"volume":9478300}],"post":[{"timestamp":1343050200,"date":"2012-07-23","index":9518,"close":26.82,"high":27,"low":26.14,"open":26.67,"volume":9563900},{"timestamp":1343136600,"date":"2012-07-24","index":9519,"close":26.57,"high":27.08,"low":26.21,"open":26.5,"volume":11880600},{"timestamp":1343223000,"date":"2012-07-25","index":9520,"close":26.63,"high":27.13,"low":26.38,"open":26.52,"volume":7618400},{"timestamp":1343309400,"date":"2012-07-26","index":9521,"close":27.05,"high":27.74,"low":26.83,"open":27.12,"volume":8031300},{"timestamp":1343395800,"date":"2012-07-27","index":9522,"close":27.34,"high":27.49,"low":26.79,"open":27.18,"volume":11710000},{"timestamp":1343655000,"date":"2012-07-30","index":9523,"close":27.21,"high":27.6,"low":27.01,"open":27.45,"volume":8000900},{"timestamp":1343741400,"date":"2012-07-31","index":9524,"close":27.24,"high":27.45,"low":27.12,"open":27.22,"volume":10633900},{"timestamp":1343827800,"date":"2012-08-01","index":9525,"close":27.63,"high":27.8,"low":27.32,"open":27.48,"volume":9361300},{"timestamp":1343914200,"date":"2012-08-02","index":9526,"close":27.25,"high":27.84,"low":27,"open":27.38,"volume":9437500},{"timestamp":1344000600,"date":"2012-08-03","index":9527,"close":28.27,"high":28.38,"low":27.61,"open":27.61,"volume":8619800},{"timestamp":1344259800,"date":"2012-08-06","index":9528,"close":28.24,"high":28.68,"low":28.18,"open":28.27,"volume":9780900}]},{"date":"2012-04-23","estimated":0.29,"reported":0.32,"pre":[{"timestamp":1333632600,"date":"2012-04-05","index":9444,"close":32.46,"high":32.65,"low":32,"open":32.09,"volume":6112500},{"timestamp":1333978200,"date":"2012-04-09","index":9445,"close":32.14,"high":32.29,"low":31.85,"open":31.95,"volume":5092200},{"timestamp":1334064600,"date":"2012-04-10","index":9446,"close":31.69,"high":32.38,"low":31.62,"open":32.02,"volume":11486600},{"timestamp":1334151000,"date":"2012-04-11","index":9447,"close":31.99,"high":32.18,"low":31.91,"open":31.93,"volume":5891500},{"timestamp":1334237400,"date":"2012-04-12","index":9448,"close":32.51,"high":32.56,"low":31.91,"open":32.01,"volume":5873200},{"timestamp":1334323800,"date":"2012-04-13","index":9449,"close":32.18,"high":32.8,"low":32.18,"open":32.41,"volume":8947700},{"timestamp":1334583000,"date":"2012-04-16","index":9450,"close":32.2,"high":32.66,"low":31.8,"open":32.57,"volume":6878500},{"timestamp":1334669400,"date":"2012-04-17","index":9451,"close":32.78,"high":32.83,"low":32.32,"open":32.32,"volume":6303500},{"timestamp":1334755800,"date":"2012-04-18","index":9452,"close":32.72,"high":32.89,"low":32.35,"open":32.64,"volume":5670800},{"timestamp":1334842200,"date":"2012-04-19","index":9453,"close":32.64,"high":33.13,"low":32.37,"open":32.83,"volume":8923800},{"timestamp":1334928600,"date":"2012-04-20","index":9454,"close":32.47,"high":33.05,"low":32.32,"open":32.99,"volume":48477500}],"post":[{"timestamp":1335187800,"date":"2012-04-23","index":9455,"close":31.89,"high":32.26,"low":31.81,"open":32.2,"volume":13134900},{"timestamp":1335274200,"date":"2012-04-24","index":9456,"close":31.36,"high":32.75,"low":31.2,"open":32.71,"volume":18923700},{"timestamp":1335360600,"date":"2012-04-25","index":9457,"close":31.97,"high":31.98,"low":31.37,"open":31.5,"volume":10774100},{"timestamp":1335447000,"date":"2012-04-26","index":9458,"close":31.95,"high":32,"low":31.62,"open":31.62,"volume":9420400},{"timestamp":1335533400,"date":"2012-04-27","index":9459,"close":32.17,"high":32.22,"low":31.85,"open":32,"volume":10444000},{"timestamp":1335792600,"date":"2012-04-30","index":9460,"close":31.94,"high":32.09,"low":31.85,"open":32.02,"volume":8635400},{"timestamp":1335879000,"date":"2012-05-01","index":9461,"close":31.85,"high":32.04,"low":31.63,"open":31.64,"volume":8224900},{"timestamp":1335965400,"date":"2012-05-02","index":9462,"close":32.09,"high":32.15,"low":31.61,"open":31.65,"volume":9121700},{"timestamp":1336051800,"date":"2012-05-03","index":9463,"close":31.39,"high":32.2,"low":31.37,"open":32.13,"volume":11499800},{"timestamp":1336138200,"date":"2012-05-04","index":9464,"close":30.59,"high":31.1,"low":30.48,"open":31.01,"volume":11574300},{"timestamp":1336397400,"date":"2012-05-07","index":9465,"close":30.61,"high":30.93,"low":30.48,"open":30.48,"volume":8321900}]},{"date":"2012-01-23","estimated":0.39,"reported":0.48,"pre":[{"timestamp":1325773800,"date":"2012-01-05","index":9381,"close":29.78,"high":29.9,"low":29.44,"open":29.44,"volume":6568700},{"timestamp":1325860200,"date":"2012-01-06","index":9382,"close":29.78,"high":29.78,"low":29.46,"open":29.61,"volume":6052800},{"timestamp":1326119400,"date":"2012-01-09","index":9383,"close":30.16,"high":30.27,"low":29.7,"open":29.72,"volume":8040700},{"timestamp":1326205800,"date":"2012-01-10","index":9384,"close":30.67,"high":30.69,"low":30.06,"open":30.25,"volume":10151400},{"timestamp":1326292200,"date":"2012-01-11","index":9385,"close":30.73,"high":30.78,"low":30.29,"open":30.52,"volume":6446000},{"timestamp":1326378600,"date":"2012-01-12","index":9386,"close":31.37,"high":31.44,"low":30.64,"open":30.79,"volume":8783200},{"timestamp":1326465000,"date":"2012-01-13","index":9387,"close":30.95,"high":31.36,"low":30.81,"open":31.11,"volume":8155900},{"timestamp":1326810600,"date":"2012-01-17","index":9388,"close":31.07,"high":31.38,"low":31,"open":31.34,"volume":5753900},{"timestamp":1326897000,"date":"2012-01-18","index":9389,"close":33.72,"high":33.83,"low":31.96,"open":31.97,"volume":27363300},{"timestamp":1326983400,"date":"2012-01-19","index":9390,"close":33.82,"high":34.1,"low":33.31,"open":33.44,"volume":14179800},{"timestamp":1327069800,"date":"2012-01-20","index":9391,"close":33.64,"high":33.74,"low":33.26,"open":33.59,"volume":11312300}],"post":[{"timestamp":1327329000,"date":"2012-01-23","index":9392,"close":33.19,"high":33.8,"low":33.01,"open":33.39,"volume":14837600},{"timestamp":1327415400,"date":"2012-01-24","index":9393,"close":32.52,"high":33.48,"low":32.46,"open":33.34,"volume":20920600},{"timestamp":1327501800,"date":"2012-01-25","index":9394,"close":32.8,"high":32.9,"low":32,"open":32.56,"volume":17599800},{"timestamp":1327588200,"date":"2012-01-26","index":9395,"close":32.36,"high":33.23,"low":32.24,"open":32.87,"volume":12689000},{"timestamp":1327674600,"date":"2012-01-27","index":9396,"close":32.61,"high":32.83,"low":31.95,"open":31.98,"volume":8431400},{"timestamp":1327933800,"date":"2012-01-30","index":9397,"close":32.18,"high":32.29,"low":32,"open":32.18,"volume":9225100},{"timestamp":1328020200,"date":"2012-01-31","index":9398,"close":32.38,"high":32.47,"low":32,"open":32.4,"volume":12000000},{"timestamp":1328106600,"date":"2012-02-01","index":9399,"close":32.86,"high":33.19,"low":32.45,"open":32.79,"volume":11813400},{"timestamp":1328193000,"date":"2012-02-02","index":9400,"close":33.06,"high":33.2,"low":32.84,"open":32.85,"volume":9876300},{"timestamp":1328279400,"date":"2012-02-03","index":9401,"close":33.93,"high":34.09,"low":33.25,"open":33.34,"volume":14258500},{"timestamp":1328538600,"date":"2012-02-06","index":9402,"close":33.61,"high":33.78,"low":33.3,"open":33.74,"volume":8693800}]},{"date":"2011-10-24","estimated":0.57,"reported":0.51,"pre":[{"timestamp":1317994200,"date":"2011-10-07","index":9320,"close":28.95,"high":29.2,"low":28.21,"open":28.48,"volume":17818200},{"timestamp":1318253400,"date":"2011-10-10","index":9321,"close":29.81,"high":30.15,"low":29.26,"open":29.31,"volume":15206000},{"timestamp":1318339800,"date":"2011-10-11","index":9322,"close":29.62,"high":29.9,"low":29.44,"open":29.58,"volume":9499200},{"timestamp":1318426200,"date":"2011-10-12","index":9323,"close":29.7,"high":30.23,"low":29.69,"open":29.88,"volume":11651200},{"timestamp":1318512600,"date":"2011-10-13","index":9324,"close":30.4,"high":30.63,"low":29.39,"open":29.41,"volume":14573200},{"timestamp":1318599000,"date":"2011-10-14","index":9325,"close":30.93,"high":30.98,"low":30.35,"open":30.59,"volume":16026000},{"timestamp":1318858200,"date":"2011-10-17","index":9326,"close":30.21,"high":30.89,"low":30.11,"open":30.74,"volume":12213500},{"timestamp":1318944600,"date":"2011-10-18","index":9327,"close":30.89,"high":31,"low":29.92,"open":30.42,"volume":12008100},{"timestamp":1319031000,"date":"2011-10-19","index":9328,"close":30.25,"high":30.86,"low":30.2,"open":30.5,"volume":11689900},{"timestamp":1319117400,"date":"2011-10-20","index":9329,"close":29.95,"high":30.35,"low":29.42,"open":30.27,"volume":13876900},{"timestamp":1319203800,"date":"2011-10-21","index":9330,"close":30.46,"high":31.25,"low":30.16,"open":30.3,"volume":14435800}],"post":[{"timestamp":1319463000,"date":"2011-10-24","index":9331,"close":31.69,"high":31.71,"low":30.63,"open":30.63,"volume":15743800},{"timestamp":1319549400,"date":"2011-10-25","index":9332,"close":30.97,"high":31.66,"low":30.82,"open":31.05,"volume":21694200},{"timestamp":1319635800,"date":"2011-10-26","index":9333,"close":31,"high":31.31,"low":30.38,"open":31.29,"volume":14127800},{"timestamp":1319722200,"date":"2011-10-27","index":9334,"close":31.82,"high":32,"low":31.31,"open":31.74,"volume":12756600},{"timestamp":1319808600,"date":"2011-10-28","index":9335,"close":31.5,"high":31.88,"low":31.16,"open":31.67,"volume":9854200},{"timestamp":1320067800,"date":"2011-10-31","index":9336,"close":30.73,"high":31.28,"low":30.71,"open":31.1,"volume":8254300},{"timestamp":1320154200,"date":"2011-11-01","index":9337,"close":29.86,"high":30.26,"low":29.64,"open":29.85,"volume":12316000},{"timestamp":1320240600,"date":"2011-11-02","index":9338,"close":30.06,"high":30.37,"low":29.87,"open":30.3,"volume":7825700},{"timestamp":1320327000,"date":"2011-11-03","index":9339,"close":31.12,"high":31.18,"low":30.06,"open":30.48,"volume":12362900},{"timestamp":1320413400,"date":"2011-11-04","index":9340,"close":31.79,"high":31.95,"low":30.87,"open":30.9,"volume":18602100},{"timestamp":1320676200,"date":"2011-11-07","index":9341,"close":31.53,"high":31.76,"low":31.12,"open":31.67,"volume":7031900}]},{"date":"2011-07-25","estimated":0.53,"reported":0.56,"pre":[{"timestamp":1310131800,"date":"2011-07-08","index":9256,"close":32.88,"high":33.27,"low":32.46,"open":33.01,"volume":8422200},{"timestamp":1310391000,"date":"2011-07-11","index":9257,"close":32.44,"high":33,"low":32.32,"open":32.55,"volume":7093600},{"timestamp":1310477400,"date":"2011-07-12","index":9258,"close":31.25,"high":31.8,"low":30.61,"open":31.33,"volume":26187100},{"timestamp":1310563800,"date":"2011-07-13","index":9259,"close":31,"high":31.59,"low":30.84,"open":31.5,"volume":12708900},{"timestamp":1310650200,"date":"2011-07-14","index":9260,"close":30.72,"high":31.49,"low":30.62,"open":31.16,"volume":11017200},{"timestamp":1310736600,"date":"2011-07-15","index":9261,"close":30.82,"high":30.97,"low":30.44,"open":30.92,"volume":9349800},{"timestamp":1310995800,"date":"2011-07-18","index":9262,"close":30.48,"high":30.87,"low":30.17,"open":30.73,"volume":9592800},{"timestamp":1311082200,"date":"2011-07-19","index":9263,"close":31.42,"high":31.51,"low":30.8,"open":30.89,"volume":11095800},{"timestamp":1311168600,"date":"2011-07-20","index":9264,"close":31.22,"high":31.62,"low":31.05,"open":31.61,"volume":8028600},{"timestamp":1311255000,"date":"2011-07-21","index":9265,"close":31.61,"high":31.8,"low":30.76,"open":31.29,"volume":11624400},{"timestamp":1311341400,"date":"2011-07-22","index":9266,"close":31.78,"high":31.94,"low":31.27,"open":31.3,"volume":9893200}],"post":[{"timestamp":1311600600,"date":"2011-07-25","index":9267,"close":31.47,"high":31.68,"low":31.27,"open":31.34,"volume":11566300},{"timestamp":1311687000,"date":"2011-07-26","index":9268,"close":31.57,"high":32.02,"low":31.47,"open":31.5,"volume":11919400},{"timestamp":1311773400,"date":"2011-07-27","index":9269,"close":30.39,"high":31.19,"low":30.25,"open":31.19,"volume":13121000},{"timestamp":1311859800,"date":"2011-07-28","index":9270,"close":30.12,"high":30.7,"low":30.11,"open":30.34,"volume":9898800},{"timestamp":1311946200,"date":"2011-07-29","index":9271,"close":29.75,"high":30.17,"low":29.68,"open":29.82,"volume":13036900},{"timestamp":1312205400,"date":"2011-08-01","index":9272,"close":29.89,"high":30.14,"low":29.37,"open":29.98,"volume":13751200},{"timestamp":1312291800,"date":"2011-08-02","index":9273,"close":29.1,"high":29.77,"low":29.1,"open":29.43,"volume":13498600},{"timestamp":1312378200,"date":"2011-08-03","index":9274,"close":29.3,"high":29.42,"low":28.62,"open":28.95,"volume":13077500},{"timestamp":1312464600,"date":"2011-08-04","index":9275,"close":27.92,"high":29.09,"low":27.92,"open":28.82,"volume":17343200},{"timestamp":1312551000,"date":"2011-08-05","index":9276,"close":27.19,"high":28.39,"low":26.49,"open":28.16,"volume":31502600},{"timestamp":1312810200,"date":"2011-08-08","index":9277,"close":26.19,"high":26.98,"low":25.96,"open":26.36,"volume":25663400}]},{"date":"2011-04-18","estimated":0.58,"reported":0.55,"pre":[{"timestamp":1301664600,"date":"2011-04-01","index":9189,"close":34.23,"high":34.93,"low":34.12,"open":34.93,"volume":8913400},{"timestamp":1301923800,"date":"2011-04-04","index":9190,"close":34.11,"high":34.47,"low":33.63,"open":34.34,"volume":10518900},{"timestamp":1302010200,"date":"2011-04-05","index":9191,"close":34.69,"high":35.08,"low":33.11,"open":33.2,"volume":29932700},{"timestamp":1302096600,"date":"2011-04-06","index":9192,"close":34.86,"high":34.91,"low":34.33,"open":34.79,"volume":11919300},{"timestamp":1302183000,"date":"2011-04-07","index":9193,"close":35.24,"high":35.25,"low":34.56,"open":34.86,"volume":13601600},{"timestamp":1302269400,"date":"2011-04-08","index":9194,"close":35.17,"high":35.43,"low":34.99,"open":35.28,"volume":9394900},{"timestamp":1302528600,"date":"2011-04-11","index":9195,"close":34.93,"high":35.36,"low":34.81,"open":35.12,"volume":9890800},{"timestamp":1302615000,"date":"2011-04-12","index":9196,"close":34.14,"high":34.72,"low":33.93,"open":34.7,"volume":18326800},{"timestamp":1302701400,"date":"2011-04-13","index":9197,"close":34.34,"high":34.37,"low":33.88,"open":34.22,"volume":11376800},{"timestamp":1302787800,"date":"2011-04-14","index":9198,"close":34.71,"high":34.8,"low":33.96,"open":34.15,"volume":9662400},{"timestamp":1302874200,"date":"2011-04-15","index":9199,"close":34.99,"high":35.04,"low":34.49,"open":34.67,"volume":12136500}],"post":[{"timestamp":1303133400,"date":"2011-04-18","index":9200,"close":34.79,"high":35.07,"low":34.54,"open":34.67,"volume":17041000},{"timestamp":1303219800,"date":"2011-04-19","index":9201,"close":34.54,"high":34.92,"low":34.2,"open":34.42,"volume":18789800},{"timestamp":1303306200,"date":"2011-04-20","index":9202,"close":35.13,"high":35.28,"low":34.77,"open":34.95,"volume":12237100},{"timestamp":1303392600,"date":"2011-04-21","index":9203,"close":35.52,"high":35.67,"low":35.23,"open":35.25,"volume":11094100},{"timestamp":1303738200,"date":"2011-04-25","index":9204,"close":35.42,"high":35.61,"low":35.26,"open":35.52,"volume":5778000},{"timestamp":1303824600,"date":"2011-04-26","index":9205,"close":35.74,"high":35.78,"low":35.2,"open":35.33,"volume":13900000},{"timestamp":1303911000,"date":"2011-04-27","index":9206,"close":35.9,"high":35.98,"low":35.33,"open":35.45,"volume":10311600},{"timestamp":1303997400,"date":"2011-04-28","index":9207,"close":35.55,"high":35.85,"low":35.39,"open":35.75,"volume":10224400},{"timestamp":1304083800,"date":"2011-04-29","index":9208,"close":35.53,"high":35.79,"low":35.42,"open":35.48,"volume":5916400},{"timestamp":1304343000,"date":"2011-05-02","index":9209,"close":35.01,"high":35.66,"low":34.94,"open":35.61,"volume":10262200},{"timestamp":1304429400,"date":"2011-05-03","index":9210,"close":34.8,"high":35.08,"low":34.51,"open":35.02,"volume":8558900}]},{"date":"2011-01-24","estimated":0.63,"reported":0.64,"pre":[{"timestamp":1294324200,"date":"2011-01-06","index":9130,"close":33.25,"high":33.34,"low":32.73,"open":32.82,"volume":7386900},{"timestamp":1294410600,"date":"2011-01-07","index":9131,"close":33.22,"high":33.47,"low":32.87,"open":33.32,"volume":7311300},{"timestamp":1294669800,"date":"2011-01-10","index":9132,"close":33.38,"high":33.5,"low":32.94,"open":32.99,"volume":7539900},{"timestamp":1294756200,"date":"2011-01-11","index":9133,"close":33.5,"high":33.68,"low":33.3,"open":33.45,"volume":7132400},{"timestamp":1294842600,"date":"2011-01-12","index":9134,"close":33.66,"high":33.79,"low":33.35,"open":33.7,"volume":6076400},{"timestamp":1294929000,"date":"2011-01-13","index":9135,"close":33.48,"high":33.52,"low":33.05,"open":33.36,"volume":6322700},{"timestamp":1295015400,"date":"2011-01-14","index":9136,"close":34.04,"high":34.05,"low":33.43,"open":33.57,"volume":9007000},{"timestamp":1295361000,"date":"2011-01-18","index":9137,"close":34.85,"high":34.86,"low":33.96,"open":33.96,"volume":12052600},{"timestamp":1295447400,"date":"2011-01-19","index":9138,"close":34.16,"high":34.7,"low":34.07,"open":34.28,"volume":8340800},{"timestamp":1295533800,"date":"2011-01-20","index":9139,"close":33.91,"high":34.19,"low":33.55,"open":34.03,"volume":8664800},{"timestamp":1295620200,"date":"2011-01-21","index":9140,"close":33.91,"high":34.49,"low":33.91,"open":34.4,"volume":9172000}],"post":[{"timestamp":1295879400,"date":"2011-01-24","index":9141,"close":34.65,"high":34.65,"low":33.87,"open":34.08,"volume":10857200},{"timestamp":1295965800,"date":"2011-01-25","index":9142,"close":33.98,"high":34.8,"low":33.69,"open":34.3,"volume":13185000},{"timestamp":1296052200,"date":"2011-01-26","index":9143,"close":34.32,"high":34.41,"low":33.67,"open":34.09,"volume":7400100},{"timestamp":1296138600,"date":"2011-01-27","index":9144,"close":34.63,"high":34.84,"low":34.05,"open":34.1,"volume":8342800},{"timestamp":1296225000,"date":"2011-01-28","index":9145,"close":34.27,"high":34.87,"low":34.02,"open":34.58,"volume":10601600},{"timestamp":1296484200,"date":"2011-01-31","index":9146,"close":33.91,"high":34.27,"low":33.79,"open":34.02,"volume":10917600},{"timestamp":1296570600,"date":"2011-02-01","index":9147,"close":35,"high":35,"low":34.13,"open":34.19,"volume":11582700},{"timestamp":1296657000,"date":"2011-02-02","index":9148,"close":35.12,"high":35.29,"low":34.8,"open":34.8,"volume":8260800},{"timestamp":1296743400,"date":"2011-02-03","index":9149,"close":34.99,"high":35.21,"low":34.7,"open":35.08,"volume":5733900},{"timestamp":1296829800,"date":"2011-02-04","index":9150,"close":35.44,"high":35.54,"low":35.1,"open":35.15,"volume":7638900},{"timestamp":1297089000,"date":"2011-02-07","index":9151,"close":35.26,"high":35.84,"low":35.13,"open":35.51,"volume":11631600}]},{"date":"2010-10-25","estimated":0.69,"reported":0.71,"pre":[{"timestamp":1286544600,"date":"2010-10-08","index":9068,"close":28.73,"high":28.86,"low":27.8,"open":28.12,"volume":16244800},{"timestamp":1286803800,"date":"2010-10-11","index":9069,"close":28.77,"high":28.98,"low":28.6,"open":28.76,"volume":11592500},{"timestamp":1286890200,"date":"2010-10-12","index":9070,"close":28.68,"high":28.85,"low":28.33,"open":28.62,"volume":14847700},{"timestamp":1286976600,"date":"2010-10-13","index":9071,"close":28.12,"high":28.45,"low":28.03,"open":28.35,"volume":20238400},{"timestamp":1287063000,"date":"2010-10-14","index":9072,"close":28.31,"high":28.54,"low":27.93,"open":28.17,"volume":13072100},{"timestamp":1287149400,"date":"2010-10-15","index":9073,"close":28.72,"high":28.81,"low":28.23,"open":28.49,"volume":13427500},{"timestamp":1287408600,"date":"2010-10-18","index":9074,"close":28.36,"high":28.71,"low":28.04,"open":28.64,"volume":11535100},{"timestamp":1287495000,"date":"2010-10-19","index":9075,"close":28.03,"high":28.52,"low":27.53,"open":27.95,"volume":13135700},{"timestamp":1287581400,"date":"2010-10-20","index":9076,"close":28.09,"high":28.24,"low":27.77,"open":28.23,"volume":14047900},{"timestamp":1287667800,"date":"2010-10-21","index":9077,"close":28.22,"high":28.31,"low":27.92,"open":28.25,"volume":10824000},{"timestamp":1287754200,"date":"2010-10-22","index":9078,"close":28.66,"high":28.71,"low":28.17,"open":28.21,"volume":9318700}],"post":[{"timestamp":1288013400,"date":"2010-10-25","index":9079,"close":28.98,"high":29.19,"low":28.82,"open":28.9,"volume":15464900},{"timestamp":1288099800,"date":"2010-10-26","index":9080,"close":28.88,"high":28.91,"low":28.3,"open":28.71,"volume":17814300},{"timestamp":1288186200,"date":"2010-10-27","index":9081,"close":29.44,"high":29.48,"low":28.52,"open":28.64,"volume":16822600},{"timestamp":1288272600,"date":"2010-10-28","index":9082,"close":29.24,"high":29.43,"low":28.99,"open":29.26,"volume":14399700},{"timestamp":1288359000,"date":"2010-10-29","index":9083,"close":29.57,"high":29.75,"low":29.05,"open":29.17,"volume":15745700},{"timestamp":1288618200,"date":"2010-11-01","index":9084,"close":29.44,"high":29.84,"low":29.16,"open":29.77,"volume":12181700},{"timestamp":1288704600,"date":"2010-11-02","index":9085,"close":29.6,"high":29.9,"low":29.56,"open":29.74,"volume":10739400},{"timestamp":1288791000,"date":"2010-11-03","index":9086,"close":30,"high":30,"low":29.52,"open":29.68,"volume":13185500},{"timestamp":1288877400,"date":"2010-11-04","index":9087,"close":30.75,"high":30.79,"low":29.95,"open":30.07,"volume":15003400},{"timestamp":1288963800,"date":"2010-11-05","index":9088,"close":31.47,"high":31.47,"low":30.7,"open":30.78,"volume":17664000},{"timestamp":1289226600,"date":"2010-11-08","index":9089,"close":31.38,"high":31.47,"low":31.16,"open":31.26,"volume":13242600}]},{"date":"2010-07-19","estimated":0.62,"reported":0.62,"pre":[{"timestamp":1277991000,"date":"2010-07-01","index":8999,"close":23.17,"high":23.47,"low":22.65,"open":23.21,"volume":16440000},{"timestamp":1278077400,"date":"2010-07-02","index":9000,"close":23.11,"high":23.39,"low":22.71,"open":23.3,"volume":11337000},{"timestamp":1278423000,"date":"2010-07-06","index":9001,"close":23.12,"high":23.54,"low":22.94,"open":23.37,"volume":13470200},{"timestamp":1278509400,"date":"2010-07-07","index":9002,"close":24.25,"high":24.27,"low":23.15,"open":23.2,"volume":16852400},{"timestamp":1278595800,"date":"2010-07-08","index":9003,"close":24.22,"high":24.47,"low":23.86,"open":24.42,"volume":10670900},{"timestamp":1278682200,"date":"2010-07-09","index":9004,"close":24.48,"high":24.51,"low":24.17,"open":24.38,"volume":7698500},{"timestamp":1278941400,"date":"2010-07-12","index":9005,"close":24.75,"high":24.8,"low":24.36,"open":24.36,"volume":9822500},{"timestamp":1279027800,"date":"2010-07-13","index":9006,"close":25.39,"high":25.54,"low":24.95,"open":25.08,"volume":15212100},{"timestamp":1279114200,"date":"2010-07-14","index":9007,"close":25.09,"high":25.8,"low":24.96,"open":25.58,"volume":17591100},{"timestamp":1279200600,"date":"2010-07-15","index":9008,"close":25.4,"high":25.45,"low":24.75,"open":25.07,"volume":14120800},{"timestamp":1279287000,"date":"2010-07-16","index":9009,"close":24.77,"high":25.43,"low":24.73,"open":25.2,"volume":12003700}],"post":[{"timestamp":1279546200,"date":"2010-07-19","index":9010,"close":25.55,"high":25.58,"low":24.87,"open":24.87,"volume":15506000},{"timestamp":1279632600,"date":"2010-07-20","index":9011,"close":24.77,"high":24.89,"low":24.01,"open":24.16,"volume":30930000},{"timestamp":1279719000,"date":"2010-07-21","index":9012,"close":24.5,"high":24.92,"low":24.4,"open":24.77,"volume":15249900},{"timestamp":1279805400,"date":"2010-07-22","index":9013,"close":25.29,"high":25.42,"low":24.65,"open":24.67,"volume":15635900},{"timestamp":1279891800,"date":"2010-07-23","index":9014,"close":25.38,"high":25.46,"low":25,"open":25.25,"volume":12517200},{"timestamp":1280151000,"date":"2010-07-26","index":9015,"close":25.66,"high":25.66,"low":25.09,"open":25.28,"volume":9569100},{"timestamp":1280237400,"date":"2010-07-27","index":9016,"close":25.58,"high":25.92,"low":25.47,"open":25.79,"volume":13152100},{"timestamp":1280323800,"date":"2010-07-28","index":9017,"close":25.22,"high":25.62,"low":25.1,"open":25.42,"volume":11958100},{"timestamp":1280410200,"date":"2010-07-29","index":9018,"close":24.88,"high":25.4,"low":24.64,"open":25.35,"volume":12190000},{"timestamp":1280496600,"date":"2010-07-30","index":9019,"close":24.69,"high":24.88,"low":24.25,"open":24.59,"volume":13150900},{"timestamp":1280755800,"date":"2010-08-02","index":9020,"close":25.11,"high":25.23,"low":24.41,"open":24.65,"volume":9116900}]},{"date":"2010-04-26","estimated":0.51,"reported":0.52,"pre":[{"timestamp":1270819800,"date":"2010-04-09","index":8941,"close":24.94,"high":24.97,"low":24.62,"open":24.87,"volume":13451500},{"timestamp":1271079000,"date":"2010-04-12","index":8942,"close":25.69,"high":25.98,"low":25.24,"open":25.26,"volume":18574600},{"timestamp":1271165400,"date":"2010-04-13","index":8943,"close":25.87,"high":26,"low":25.58,"open":25.63,"volume":11606700},{"timestamp":1271251800,"date":"2010-04-14","index":8944,"close":26.9,"high":26.91,"low":26.38,"open":26.41,"volume":20317400},{"timestamp":1271338200,"date":"2010-04-15","index":8945,"close":26.99,"high":27,"low":26.6,"open":26.87,"volume":11570500},{"timestamp":1271424600,"date":"2010-04-16","index":8946,"close":26.58,"high":26.81,"low":26.35,"open":26.73,"volume":14772100},{"timestamp":1271683800,"date":"2010-04-19","index":8947,"close":26.43,"high":26.68,"low":25.91,"open":26.47,"volume":13289700},{"timestamp":1271770200,"date":"2010-04-20","index":8948,"close":26.65,"high":26.84,"low":26.4,"open":26.6,"volume":11003900},{"timestamp":1271856600,"date":"2010-04-21","index":8949,"close":26.42,"high":26.9,"low":26.06,"open":26.74,"volume":10479800},{"timestamp":1271943000,"date":"2010-04-22","index":8950,"close":26.5,"high":26.6,"low":25.4,"open":25.95,"volume":17497200},{"timestamp":1272029400,"date":"2010-04-23","index":8951,"close":26.67,"high":26.75,"low":26.03,"open":26.47,"volume":14470700}],"post":[{"timestamp":1272288600,"date":"2010-04-26","index":8952,"close":27.16,"high":27.35,"low":26.79,"open":26.86,"volume":21070400},{"timestamp":1272375000,"date":"2010-04-27","index":8953,"close":26.54,"high":27.44,"low":26.41,"open":26.8,"volume":37647800},{"timestamp":1272461400,"date":"2010-04-28","index":8954,"close":26.4,"high":26.76,"low":26.09,"open":26.75,"volume":17187200},{"timestamp":1272547800,"date":"2010-04-29","index":8955,"close":27.01,"high":27.05,"low":26.36,"open":26.64,"volume":15133100},{"timestamp":1272634200,"date":"2010-04-30","index":8956,"close":26.01,"high":26.95,"low":26.01,"open":26.91,"volume":18069000},{"timestamp":1272893400,"date":"2010-05-03","index":8957,"close":26.45,"high":26.72,"low":26.1,"open":26.23,"volume":12975600},{"timestamp":1272979800,"date":"2010-05-04","index":8958,"close":25.74,"high":26.22,"low":25.44,"open":26.18,"volume":21086300},{"timestamp":1273066200,"date":"2010-05-05","index":8959,"close":25.87,"high":26.18,"low":25.19,"open":25.53,"volume":21484600},{"timestamp":1273152600,"date":"2010-05-06","index":8960,"close":25.07,"high":26.12,"low":23.49,"open":25.78,"volume":27373200},{"timestamp":1273239000,"date":"2010-05-07","index":8961,"close":24.74,"high":25.27,"low":23.96,"open":24.91,"volume":26491900},{"timestamp":1273498200,"date":"2010-05-10","index":8962,"close":25.82,"high":26,"low":25.45,"open":25.68,"volume":17622700}]},{"date":"2010-01-25","estimated":0.49,"reported":0.52,"pre":[{"timestamp":1262874600,"date":"2010-01-07","index":8878,"close":25.75,"high":25.84,"low":25.36,"open":25.6,"volume":10775400},{"timestamp":1262961000,"date":"2010-01-08","index":8879,"close":26.34,"high":26.34,"low":25.52,"open":25.6,"volume":12875600},{"timestamp":1263220200,"date":"2010-01-11","index":8880,"close":26,"high":26.49,"low":25.72,"open":26.34,"volume":11677000},{"timestamp":1263306600,"date":"2010-01-12","index":8881,"close":24.91,"high":26.03,"low":24.67,"open":26.02,"volume":21165300},{"timestamp":1263393000,"date":"2010-01-13","index":8882,"close":25.02,"high":25.16,"low":24.67,"open":25.01,"volume":18809200},{"timestamp":1263479400,"date":"2010-01-14","index":8883,"close":24.71,"high":25,"low":24.48,"open":24.89,"volume":22908400},{"timestamp":1263565800,"date":"2010-01-15","index":8884,"close":24.5,"high":24.77,"low":24.2,"open":24.68,"volume":20359100},{"timestamp":1263911400,"date":"2010-01-19","index":8885,"close":24.72,"high":24.78,"low":24.35,"open":24.45,"volume":11783800},{"timestamp":1263997800,"date":"2010-01-20","index":8886,"close":24.55,"high":24.61,"low":24.2,"open":24.52,"volume":13253500},{"timestamp":1264084200,"date":"2010-01-21","index":8887,"close":24.18,"high":24.88,"low":24.01,"open":24.55,"volume":18407800},{"timestamp":1264170600,"date":"2010-01-22","index":8888,"close":23.11,"high":24.17,"low":23,"open":24.1,"volume":21806400}],"post":[{"timestamp":1264429800,"date":"2010-01-25","index":8889,"close":23.69,"high":23.82,"low":23.2,"open":23.41,"volume":20192100},{"timestamp":1264516200,"date":"2010-01-26","index":8890,"close":23.35,"high":23.9,"low":23.29,"open":23.39,"volume":19646700},{"timestamp":1264602600,"date":"2010-01-27","index":8891,"close":23.53,"high":23.66,"low":23.08,"open":23.37,"volume":19535100},{"timestamp":1264689000,"date":"2010-01-28","index":8892,"close":23.05,"high":23.51,"low":22.69,"open":23.46,"volume":20198600},{"timestamp":1264775400,"date":"2010-01-29","index":8893,"close":22.5,"high":23.37,"low":22.28,"open":23.11,"volume":23137300},{"timestamp":1265034600,"date":"2010-02-01","index":8894,"close":23.05,"high":23.08,"low":22.56,"open":22.56,"volume":13199000},{"timestamp":1265121000,"date":"2010-02-02","index":8895,"close":23.31,"high":23.37,"low":22.94,"open":22.97,"volume":11891100},{"timestamp":1265207400,"date":"2010-02-03","index":8896,"close":23.2,"high":23.32,"low":22.93,"open":23.26,"volume":12877300},{"timestamp":1265293800,"date":"2010-02-04","index":8897,"close":22.59,"high":23.01,"low":22.4,"open":23.01,"volume":14643500},{"timestamp":1265380200,"date":"2010-02-05","index":8898,"close":22.97,"high":23.13,"low":22.5,"open":22.55,"volume":23094000},{"timestamp":1265639400,"date":"2010-02-08","index":8899,"close":23.1,"high":23.37,"low":22.7,"open":23,"volume":16138900}]},{"date":"2009-10-19","estimated":0.39,"reported":0.42,"pre":[{"timestamp":1254490200,"date":"2009-10-02","index":8812,"close":22.49,"high":22.77,"low":22.26,"open":22.45,"volume":20423400},{"timestamp":1254749400,"date":"2009-10-05","index":8813,"close":22.6,"high":22.93,"low":22.49,"open":22.59,"volume":18528800},{"timestamp":1254835800,"date":"2009-10-06","index":8814,"close":23.1,"high":23.24,"low":22.79,"open":22.85,"volume":16976100},{"timestamp":1254922200,"date":"2009-10-07","index":8815,"close":22.82,"high":23.11,"low":22.67,"open":22.99,"volume":14012800},{"timestamp":1255008600,"date":"2009-10-08","index":8816,"close":22.53,"high":22.93,"low":22.26,"open":22.93,"volume":21887000},{"timestamp":1255095000,"date":"2009-10-09","index":8817,"close":23.64,"high":23.65,"low":22.48,"open":22.48,"volume":20651300},{"timestamp":1255354200,"date":"2009-10-12","index":8818,"close":23.8,"high":24.31,"low":23.59,"open":23.71,"volume":17958600},{"timestamp":1255440600,"date":"2009-10-13","index":8819,"close":23.62,"high":24.02,"low":23.46,"open":23.91,"volume":14914000},{"timestamp":1255527000,"date":"2009-10-14","index":8820,"close":23.62,"high":24.07,"low":23.35,"open":24.02,"volume":22533500},{"timestamp":1255613400,"date":"2009-10-15","index":8821,"close":23.25,"high":23.46,"low":23.13,"open":23.39,"volume":16662800},{"timestamp":1255699800,"date":"2009-10-16","index":8822,"close":22.75,"high":23.12,"low":22.54,"open":23.12,"volume":23914600}],"post":[{"timestamp":1255959000,"date":"2009-10-19","index":8823,"close":23.52,"high":23.55,"low":22.89,"open":23,"volume":36034900},{"timestamp":1256045400,"date":"2009-10-20","index":8824,"close":23.66,"high":24.11,"low":23.51,"open":24.11,"volume":30411700},{"timestamp":1256131800,"date":"2009-10-21","index":8825,"close":23,"high":23.78,"low":22.85,"open":23.64,"volume":27725900},{"timestamp":1256218200,"date":"2009-10-22","index":8826,"close":23.88,"high":23.92,"low":22.87,"open":22.87,"volume":32594400},{"timestamp":1256304600,"date":"2009-10-23","index":8827,"close":23.5,"high":24,"low":23.38,"open":24,"volume":23598300},{"timestamp":1256563800,"date":"2009-10-26","index":8828,"close":23.7,"high":23.96,"low":23.31,"open":23.38,"volume":19752700},{"timestamp":1256650200,"date":"2009-10-27","index":8829,"close":23.8,"high":24.35,"low":23.69,"open":24.03,"volume":29322600},{"timestamp":1256736600,"date":"2009-10-28","index":8830,"close":23.44,"high":24.56,"low":23.41,"open":23.93,"volume":28936800},{"timestamp":1256823000,"date":"2009-10-29","index":8831,"close":23.92,"high":23.93,"low":23.41,"open":23.6,"volume":18265200},{"timestamp":1256909400,"date":"2009-10-30","index":8832,"close":23.45,"high":24.18,"low":23.38,"open":24.09,"volume":23463400},{"timestamp":1257172200,"date":"2009-11-02","index":8833,"close":23.45,"high":23.61,"low":23.04,"open":23.38,"volume":18532500}]},{"date":"2009-07-20","estimated":0.19,"reported":0.2,"pre":[{"timestamp":1246541400,"date":"2009-07-02","index":8748,"close":21.3,"high":21.52,"low":21.22,"open":21.33,"volume":11393200},{"timestamp":1246887000,"date":"2009-07-06","index":8749,"close":21.4,"high":21.56,"low":20.99,"open":21.24,"volume":12281700},{"timestamp":1246973400,"date":"2009-07-07","index":8750,"close":20.77,"high":21.73,"low":20.66,"open":21.29,"volume":14751600},{"timestamp":1247059800,"date":"2009-07-08","index":8751,"close":20.42,"high":20.83,"low":20.11,"open":20.76,"volume":20795600},{"timestamp":1247146200,"date":"2009-07-09","index":8752,"close":20.44,"high":20.86,"low":20.39,"open":20.49,"volume":18404900},{"timestamp":1247232600,"date":"2009-07-10","index":8753,"close":20.45,"high":20.8,"low":20.34,"open":20.39,"volume":13790300},{"timestamp":1247491800,"date":"2009-07-13","index":8754,"close":20.85,"high":20.9,"low":20.18,"open":20.57,"volume":15331300},{"timestamp":1247578200,"date":"2009-07-14","index":8755,"close":21.1,"high":21.17,"low":20.77,"open":20.96,"volume":12566500},{"timestamp":1247664600,"date":"2009-07-15","index":8756,"close":21.89,"high":21.94,"low":21.51,"open":21.62,"volume":15115000},{"timestamp":1247751000,"date":"2009-07-16","index":8757,"close":22.34,"high":22.45,"low":21.65,"open":21.65,"volume":20689600},{"timestamp":1247837400,"date":"2009-07-17","index":8758,"close":23.01,"high":23.06,"low":22.1,"open":22.43,"volume":22853500}],"post":[{"timestamp":1248096600,"date":"2009-07-20","index":8759,"close":23.61,"high":23.63,"low":22.97,"open":23.19,"volume":35335500},{"timestamp":1248183000,"date":"2009-07-21","index":8760,"close":23.07,"high":23.28,"low":22.51,"open":23.16,"volume":32683200},{"timestamp":1248269400,"date":"2009-07-22","index":8761,"close":23.31,"high":23.5,"low":22.88,"open":23.09,"volume":15158700},{"timestamp":1248355800,"date":"2009-07-23","index":8762,"close":23.82,"high":23.93,"low":22.99,"open":23.3,"volume":18386800},{"timestamp":1248442200,"date":"2009-07-24","index":8763,"close":24.09,"high":24.13,"low":23.38,"open":23.53,"volume":15080100},{"timestamp":1248701400,"date":"2009-07-27","index":8764,"close":24.01,"high":24.17,"low":23.67,"open":24.08,"volume":15887400},{"timestamp":1248787800,"date":"2009-07-28","index":8765,"close":24.19,"high":24.24,"low":23.66,"open":23.87,"volume":16723000},{"timestamp":1248874200,"date":"2009-07-29","index":8766,"close":24.14,"high":24.23,"low":23.62,"open":23.95,"volume":24475400},{"timestamp":1248960600,"date":"2009-07-30","index":8767,"close":24.15,"high":24.82,"low":24.1,"open":24.38,"volume":21394700},{"timestamp":1249047000,"date":"2009-07-31","index":8768,"close":24.05,"high":24.46,"low":23.94,"open":24.12,"volume":14897300},{"timestamp":1249306200,"date":"2009-08-03","index":8769,"close":24.37,"high":24.39,"low":23.99,"open":24.32,"volume":14225400}]},{"date":"2009-04-20","estimated":-0.02,"reported":0.01,"pre":[{"timestamp":1238679000,"date":"2009-04-02","index":8685,"close":16.47,"high":16.89,"low":16.06,"open":16.11,"volume":27660800},{"timestamp":1238765400,"date":"2009-04-03","index":8686,"close":16.96,"high":16.98,"low":16.25,"open":16.52,"volume":21634200},{"timestamp":1239024600,"date":"2009-04-06","index":8687,"close":16.51,"high":16.78,"low":16.23,"open":16.77,"volume":19203300},{"timestamp":1239111000,"date":"2009-04-07","index":8688,"close":16.36,"high":16.78,"low":16.1,"open":16.31,"volume":12218100},{"timestamp":1239197400,"date":"2009-04-08","index":8689,"close":16.79,"high":16.99,"low":16.25,"open":16.69,"volume":18854700},{"timestamp":1239283800,"date":"2009-04-09","index":8690,"close":17.24,"high":17.38,"low":16.95,"open":17.1,"volume":16652300},{"timestamp":1239629400,"date":"2009-04-13","index":8691,"close":17.17,"high":17.28,"low":16.75,"open":17.14,"volume":11580800},{"timestamp":1239715800,"date":"2009-04-14","index":8692,"close":17.33,"high":17.6,"low":16.94,"open":16.97,"volume":17589000},{"timestamp":1239802200,"date":"2009-04-15","index":8693,"close":17.01,"high":17.19,"low":16.57,"open":16.77,"volume":16308700},{"timestamp":1239888600,"date":"2009-04-16","index":8694,"close":17.8,"high":17.87,"low":17.25,"open":17.4,"volume":20099800},{"timestamp":1239975000,"date":"2009-04-17","index":8695,"close":17.97,"high":18.12,"low":17.46,"open":17.8,"volume":18948200}],"post":[{"timestamp":1240234200,"date":"2009-04-20","index":8696,"close":17.32,"high":17.79,"low":17.08,"open":17.74,"volume":26619100},{"timestamp":1240320600,"date":"2009-04-21","index":8697,"close":17.11,"high":17.85,"low":16.61,"open":17.65,"volume":44089800},{"timestamp":1240407000,"date":"2009-04-22","index":8698,"close":17.65,"high":18.27,"low":16.73,"open":16.93,"volume":30991300},{"timestamp":1240493400,"date":"2009-04-23","index":8699,"close":17.34,"high":17.79,"low":16.8,"open":17.79,"volume":20384200},{"timestamp":1240579800,"date":"2009-04-24","index":8700,"close":17.88,"high":18,"low":17.19,"open":17.49,"volume":16676400},{"timestamp":1240839000,"date":"2009-04-27","index":8701,"close":17.47,"high":18.02,"low":17.21,"open":17.63,"volume":19288000},{"timestamp":1240925400,"date":"2009-04-28","index":8702,"close":17,"high":17.45,"low":16.96,"open":17.16,"volume":12316600},{"timestamp":1241011800,"date":"2009-04-29","index":8703,"close":17.38,"high":17.68,"low":17.01,"open":17.15,"volume":11803800},{"timestamp":1241098200,"date":"2009-04-30","index":8704,"close":18.06,"high":18.57,"low":17.5,"open":17.56,"volume":18908600},{"timestamp":1241184600,"date":"2009-05-01","index":8705,"close":17.95,"high":18.12,"low":17.55,"open":18.08,"volume":16325400},{"timestamp":1241443800,"date":"2009-05-04","index":8706,"close":18.36,"high":18.66,"low":17.97,"open":18.06,"volume":16309000}]},{"date":"2009-01-26","estimated":0.13,"reported":0.21,"pre":[{"timestamp":1231425000,"date":"2009-01-08","index":8627,"close":15.28,"high":15.6,"low":14.91,"open":15.52,"volume":11072500},{"timestamp":1231511400,"date":"2009-01-09","index":8628,"close":14.96,"high":15.39,"low":14.63,"open":15.27,"volume":14448900},{"timestamp":1231770600,"date":"2009-01-12","index":8629,"close":14.73,"high":15.09,"low":14.56,"open":14.82,"volume":13139200},{"timestamp":1231857000,"date":"2009-01-13","index":8630,"close":14.84,"high":15.19,"low":14.52,"open":14.57,"volume":13456700},{"timestamp":1231943400,"date":"2009-01-14","index":8631,"close":14.1,"high":14.68,"low":13.96,"open":14.65,"volume":15888500},{"timestamp":1232029800,"date":"2009-01-15","index":8632,"close":14.54,"high":14.71,"low":13.9,"open":14.03,"volume":17708800},{"timestamp":1232116200,"date":"2009-01-16","index":8633,"close":15.02,"high":15.06,"low":14.33,"open":14.8,"volume":21501200},{"timestamp":1232461800,"date":"2009-01-20","index":8634,"close":14.41,"high":15.09,"low":14.34,"open":14.88,"volume":25107600},{"timestamp":1232548200,"date":"2009-01-21","index":8635,"close":14.56,"high":14.72,"low":13.92,"open":14.57,"volume":14159300},{"timestamp":1232634600,"date":"2009-01-22","index":8636,"close":14.36,"high":14.6,"low":13.92,"open":14.08,"volume":16011200},{"timestamp":1232721000,"date":"2009-01-23","index":8637,"close":14.99,"high":15.32,"low":13.92,"open":14.15,"volume":18915200}],"post":[{"timestamp":1232980200,"date":"2009-01-26","index":8638,"close":14.77,"high":15.41,"low":14.45,"open":14.76,"volume":20003300},{"timestamp":1233066600,"date":"2009-01-27","index":8639,"close":15.31,"high":15.88,"low":15.14,"open":15.7,"volume":27095100},{"timestamp":1233153000,"date":"2009-01-28","index":8640,"close":15.56,"high":15.73,"low":15.16,"open":15.46,"volume":15213200},{"timestamp":1233239400,"date":"2009-01-29","index":8641,"close":14.95,"high":15.51,"low":14.81,"open":15.51,"volume":12144800},{"timestamp":1233325800,"date":"2009-01-30","index":8642,"close":14.95,"high":15.25,"low":14.51,"open":15.21,"volume":22446700},{"timestamp":1233585000,"date":"2009-02-02","index":8643,"close":15.69,"high":15.9,"low":14.66,"open":14.82,"volume":25470700},{"timestamp":1233671400,"date":"2009-02-03","index":8644,"close":16.02,"high":16.25,"low":15.46,"open":15.85,"volume":19034200},{"timestamp":1233757800,"date":"2009-02-04","index":8645,"close":16.45,"high":17.12,"low":15.92,"open":15.92,"volume":25157200},{"timestamp":1233844200,"date":"2009-02-05","index":8646,"close":16.84,"high":17.13,"low":16.11,"open":16.2,"volume":24018600},{"timestamp":1233930600,"date":"2009-02-06","index":8647,"close":17.38,"high":17.54,"low":16.73,"open":16.84,"volume":19352100},{"timestamp":1234189800,"date":"2009-02-09","index":8648,"close":17.3,"high":17.51,"low":17.04,"open":17.35,"volume":18485500}]},{"date":"2008-10-20","estimated":0.44,"reported":0.43,"pre":[{"timestamp":1223040600,"date":"2008-10-03","index":8561,"close":21.06,"high":21.61,"low":20.64,"open":20.94,"volume":21456800},{"timestamp":1223299800,"date":"2008-10-06","index":8562,"close":20.64,"high":21.09,"low":19.66,"open":20.61,"volume":30513400},{"timestamp":1223386200,"date":"2008-10-07","index":8563,"close":19.5,"high":21.13,"low":19.47,"open":20.91,"volume":26658500},{"timestamp":1223472600,"date":"2008-10-08","index":8564,"close":19.34,"high":20.33,"low":18.92,"open":19.12,"volume":34664300},{"timestamp":1223559000,"date":"2008-10-09","index":8565,"close":18.52,"high":20.04,"low":18.52,"open":19.65,"volume":25306700},{"timestamp":1223645400,"date":"2008-10-10","index":8566,"close":19.16,"high":20.15,"low":17.23,"open":17.68,"volume":41776900},{"timestamp":1223904600,"date":"2008-10-13","index":8567,"close":20.2,"high":20.4,"low":19.05,"open":20.04,"volume":22068100},{"timestamp":1223991000,"date":"2008-10-14","index":8568,"close":18.85,"high":20.86,"low":18.32,"open":20.86,"volume":27264800},{"timestamp":1224077400,"date":"2008-10-15","index":8569,"close":17.35,"high":18.86,"low":17.23,"open":18.42,"volume":21511400},{"timestamp":1224163800,"date":"2008-10-16","index":8570,"close":17.63,"high":17.72,"low":16.25,"open":17.36,"volume":28675200},{"timestamp":1224250200,"date":"2008-10-17","index":8571,"close":17.65,"high":18.3,"low":17.06,"open":17.43,"volume":18348000}],"post":[{"timestamp":1224509400,"date":"2008-10-20","index":8572,"close":17.98,"high":18.03,"low":17.56,"open":17.7,"volume":20818000},{"timestamp":1224595800,"date":"2008-10-21","index":8573,"close":16.85,"high":17.26,"low":15.85,"open":16.05,"volume":36651900},{"timestamp":1224682200,"date":"2008-10-22","index":8574,"close":16.28,"high":17.28,"low":16,"open":16.71,"volume":25830700},{"timestamp":1224768600,"date":"2008-10-23","index":8575,"close":17.08,"high":17.27,"low":16.16,"open":16.27,"volume":31129300},{"timestamp":1224855000,"date":"2008-10-24","index":8576,"close":16.95,"high":17.53,"low":15.6,"open":15.87,"volume":24947100},{"timestamp":1225114200,"date":"2008-10-27","index":8577,"close":17.66,"high":18.03,"low":16.58,"open":16.7,"volume":28860900},{"timestamp":1225200600,"date":"2008-10-28","index":8578,"close":19.48,"high":19.48,"low":17.39,"open":18.07,"volume":27031600},{"timestamp":1225287000,"date":"2008-10-29","index":8579,"close":18.13,"high":19.2,"low":18.08,"open":19.14,"volume":25164900},{"timestamp":1225373400,"date":"2008-10-30","index":8580,"close":19.13,"high":19.29,"low":18.4,"open":18.72,"volume":23070900},{"timestamp":1225459800,"date":"2008-10-31","index":8581,"close":19.56,"high":19.86,"low":18.75,"open":18.87,"volume":17201900},{"timestamp":1225722600,"date":"2008-11-03","index":8582,"close":18.91,"high":19.78,"low":18.75,"open":19.63,"volume":14420300}]},{"date":"2008-07-21","estimated":0.46,"reported":0.44,"pre":[{"timestamp":1215091800,"date":"2008-07-03","index":8497,"close":27.44,"high":27.62,"low":26.73,"open":27.46,"volume":10075200},{"timestamp":1215437400,"date":"2008-07-07","index":8498,"close":27.43,"high":28.18,"low":27.08,"open":27.51,"volume":13536600},{"timestamp":1215523800,"date":"2008-07-08","index":8499,"close":27.62,"high":27.71,"low":27,"open":27.22,"volume":16118700},{"timestamp":1215610200,"date":"2008-07-09","index":8500,"close":26.74,"high":27.74,"low":26.69,"open":27.67,"volume":21605500},{"timestamp":1215696600,"date":"2008-07-10","index":8501,"close":27.3,"high":27.45,"low":26.7,"open":26.73,"volume":16310500},{"timestamp":1215783000,"date":"2008-07-11","index":8502,"close":27.5,"high":27.97,"low":26.88,"open":26.94,"volume":16551900},{"timestamp":1216042200,"date":"2008-07-14","index":8503,"close":27.12,"high":27.97,"low":26.95,"open":27.89,"volume":12375500},{"timestamp":1216128600,"date":"2008-07-15","index":8504,"close":27.08,"high":27.55,"low":26.48,"open":26.9,"volume":21840100},{"timestamp":1216215000,"date":"2008-07-16","index":8505,"close":28.06,"high":28.37,"low":27.06,"open":27.29,"volume":20297900},{"timestamp":1216301400,"date":"2008-07-17","index":8506,"close":29.13,"high":29.3,"low":28.03,"open":28.72,"volume":23432800},{"timestamp":1216387800,"date":"2008-07-18","index":8507,"close":28.82,"high":29.14,"low":27.97,"open":28.94,"volume":14912900}],"post":[{"timestamp":1216647000,"date":"2008-07-21","index":8508,"close":28.52,"high":28.9,"low":28.23,"open":28.85,"volume":15856900},{"timestamp":1216733400,"date":"2008-07-22","index":8509,"close":24.35,"high":25.68,"low":23.28,"open":24.89,"volume":74086000},{"timestamp":1216819800,"date":"2008-07-23","index":8510,"close":25.02,"high":25.05,"low":24.35,"open":24.51,"volume":34903600},{"timestamp":1216906200,"date":"2008-07-24","index":8511,"close":23.88,"high":24.93,"low":23.84,"open":24.62,"volume":34817400},{"timestamp":1216992600,"date":"2008-07-25","index":8512,"close":24,"high":24.22,"low":23.92,"open":24.03,"volume":31876800},{"timestamp":1217251800,"date":"2008-07-28","index":8513,"close":23.97,"high":24.16,"low":23.81,"open":23.99,"volume":21383100},{"timestamp":1217338200,"date":"2008-07-29","index":8514,"close":24.29,"high":24.48,"low":23.86,"open":24.09,"volume":15657300},{"timestamp":1217424600,"date":"2008-07-30","index":8515,"close":24.5,"high":24.8,"low":24.18,"open":24.44,"volume":16116000},{"timestamp":1217511000,"date":"2008-07-31","index":8516,"close":24.38,"high":24.88,"low":24.15,"open":24.42,"volume":13704400},{"timestamp":1217597400,"date":"2008-08-01","index":8517,"close":24.14,"high":24.82,"low":23.97,"open":24.28,"volume":15614800},{"timestamp":1217856600,"date":"2008-08-04","index":8518,"close":24.15,"high":24.42,"low":24.03,"open":24.14,"volume":11387500}]},{"date":"2008-04-21","estimated":0.43,"reported":0.49,"pre":[{"timestamp":1207315800,"date":"2008-04-04","index":8434,"close":29.89,"high":30.2,"low":29.45,"open":30.19,"volume":17797000},{"timestamp":1207575000,"date":"2008-04-07","index":8435,"close":30.06,"high":30.27,"low":29.72,"open":29.98,"volume":12435500},{"timestamp":1207661400,"date":"2008-04-08","index":8436,"close":29.21,"high":29.79,"low":29.12,"open":29.73,"volume":11971900},{"timestamp":1207747800,"date":"2008-04-09","index":8437,"close":29.52,"high":29.59,"low":29.17,"open":29.17,"volume":10130600},{"timestamp":1207834200,"date":"2008-04-10","index":8438,"close":30.07,"high":30.44,"low":29.37,"open":29.5,"volume":14081500},{"timestamp":1207920600,"date":"2008-04-11","index":8439,"close":29.42,"high":29.99,"low":29.36,"open":29.95,"volume":9576600},{"timestamp":1208179800,"date":"2008-04-14","index":8440,"close":28.72,"high":29.45,"low":28.63,"open":29.35,"volume":9153400},{"timestamp":1208266200,"date":"2008-04-15","index":8441,"close":28.72,"high":28.92,"low":28.11,"open":28.92,"volume":11906600},{"timestamp":1208352600,"date":"2008-04-16","index":8442,"close":29.61,"high":29.7,"low":29.03,"open":29.29,"volume":11731000},{"timestamp":1208439000,"date":"2008-04-17","index":8443,"close":28.79,"high":30.5,"low":28.29,"open":28.94,"volume":17394300},{"timestamp":1208525400,"date":"2008-04-18","index":8444,"close":29.6,"high":30.07,"low":29.2,"open":29.58,"volume":20450300}],"post":[{"timestamp":1208784600,"date":"2008-04-21","index":8445,"close":30.59,"high":30.66,"low":29.57,"open":29.9,"volume":24603700},{"timestamp":1208871000,"date":"2008-04-22","index":8446,"close":28.82,"high":29.64,"low":28.38,"open":29.43,"volume":29711900},{"timestamp":1208957400,"date":"2008-04-23","index":8447,"close":29.06,"high":29.8,"low":28.75,"open":28.97,"volume":20526300},{"timestamp":1209043800,"date":"2008-04-24","index":8448,"close":29.6,"high":29.74,"low":28.81,"open":29.09,"volume":13255900},{"timestamp":1209130200,"date":"2008-04-25","index":8449,"close":29.56,"high":29.81,"low":29.12,"open":29.66,"volume":9452400},{"timestamp":1209389400,"date":"2008-04-28","index":8450,"close":29.36,"high":29.67,"low":29.25,"open":29.47,"volume":8155400},{"timestamp":1209475800,"date":"2008-04-29","index":8451,"close":29.66,"high":29.93,"low":29.26,"open":29.26,"volume":11161500},{"timestamp":1209562200,"date":"2008-04-30","index":8452,"close":29.16,"high":29.76,"low":28.87,"open":29.68,"volume":15252800},{"timestamp":1209648600,"date":"2008-05-01","index":8453,"close":29.6,"high":29.99,"low":29.16,"open":29.24,"volume":19120600},{"timestamp":1209735000,"date":"2008-05-02","index":8454,"close":29.7,"high":29.96,"low":29.22,"open":29.96,"volume":16996500},{"timestamp":1209994200,"date":"2008-05-05","index":8455,"close":29.27,"high":29.83,"low":28.97,"open":29.49,"volume":14922500}]},{"date":"2008-01-22","estimated":0.52,"reported":0.54,"pre":[{"timestamp":1199457000,"date":"2008-01-04","index":8372,"close":30.53,"high":31.4,"low":30.27,"open":31.31,"volume":18535500},{"timestamp":1199716200,"date":"2008-01-07","index":8373,"close":30.49,"high":30.83,"low":30.02,"open":30.66,"volume":13987000},{"timestamp":1199802600,"date":"2008-01-08","index":8374,"close":30.5,"high":31.61,"low":30.25,"open":30.59,"volume":23463000},{"timestamp":1199889000,"date":"2008-01-09","index":8375,"close":30.48,"high":30.61,"low":29.79,"open":30.36,"volume":16788900},{"timestamp":1199975400,"date":"2008-01-10","index":8376,"close":30.43,"high":30.6,"low":29.9,"open":30.3,"volume":14883200},{"timestamp":1200061800,"date":"2008-01-11","index":8377,"close":29.9,"high":30.28,"low":29.72,"open":30.21,"volume":15917400},{"timestamp":1200321000,"date":"2008-01-14","index":8378,"close":30.4,"high":30.6,"low":30.11,"open":30.2,"volume":12608800},{"timestamp":1200407400,"date":"2008-01-15","index":8379,"close":29.72,"high":30.46,"low":29.53,"open":30.01,"volume":17655400},{"timestamp":1200493800,"date":"2008-01-16","index":8380,"close":29.5,"high":30.31,"low":28.5,"open":29.01,"volume":23419000},{"timestamp":1200580200,"date":"2008-01-17","index":8381,"close":29.29,"high":30.13,"low":29.18,"open":29.58,"volume":17070700},{"timestamp":1200666600,"date":"2008-01-18","index":8382,"close":29.46,"high":30.06,"low":28.96,"open":29.5,"volume":25799800}],"post":[{"timestamp":1201012200,"date":"2008-01-22","index":8383,"close":28.98,"high":29.39,"low":28,"open":28.06,"volume":24510800},{"timestamp":1201098600,"date":"2008-01-23","index":8384,"close":30.3,"high":30.3,"low":28.4,"open":28.51,"volume":30201600},{"timestamp":1201185000,"date":"2008-01-24","index":8385,"close":30.42,"high":30.73,"low":29.83,"open":30.54,"volume":21660800},{"timestamp":1201271400,"date":"2008-01-25","index":8386,"close":29.79,"high":30.97,"low":29.68,"open":30.76,"volume":17958500},{"timestamp":1201530600,"date":"2008-01-28","index":8387,"close":30.32,"high":30.32,"low":29.41,"open":29.77,"volume":11939300},{"timestamp":1201617000,"date":"2008-01-29","index":8388,"close":30.37,"high":30.71,"low":30.07,"open":30.44,"volume":10918300},{"timestamp":1201703400,"date":"2008-01-30","index":8389,"close":30.85,"high":31.24,"low":30.17,"open":30.19,"volume":15077700},{"timestamp":1201789800,"date":"2008-01-31","index":8390,"close":30.95,"high":31.29,"low":30.39,"open":30.5,"volume":15432300},{"timestamp":1201876200,"date":"2008-02-01","index":8391,"close":31.52,"high":31.59,"low":30.5,"open":30.89,"volume":13278900},{"timestamp":1202135400,"date":"2008-02-04","index":8392,"close":31.16,"high":31.53,"low":30.95,"open":31.5,"volume":9163000},{"timestamp":1202221800,"date":"2008-02-05","index":8393,"close":29.74,"high":30.58,"low":29.74,"open":30.02,"volume":15453900}]},{"date":"2007-10-22","estimated":0.5,"reported":0.52,"pre":[{"timestamp":1191591000,"date":"2007-10-05","index":8310,"close":36.54,"high":36.75,"low":36.24,"open":36.55,"volume":8370700},{"timestamp":1191850200,"date":"2007-10-08","index":8311,"close":36.41,"high":36.8,"low":36.33,"open":36.5,"volume":7273300},{"timestamp":1191936600,"date":"2007-10-09","index":8312,"close":36.59,"high":36.75,"low":36,"open":36.56,"volume":11032400},{"timestamp":1192023000,"date":"2007-10-10","index":8313,"close":36.39,"high":36.72,"low":36.09,"open":36.57,"volume":10318100},{"timestamp":1192109400,"date":"2007-10-11","index":8314,"close":35.23,"high":36.63,"low":35.04,"open":36.35,"volume":21851500},{"timestamp":1192195800,"date":"2007-10-12","index":8315,"close":35.39,"high":35.75,"low":35.22,"open":35.43,"volume":9609300},{"timestamp":1192455000,"date":"2007-10-15","index":8316,"close":34.42,"high":35.38,"low":34.36,"open":35.38,"volume":18860400},{"timestamp":1192541400,"date":"2007-10-16","index":8317,"close":34.41,"high":34.79,"low":34.13,"open":34.28,"volume":15136300},{"timestamp":1192627800,"date":"2007-10-17","index":8318,"close":35.03,"high":35.3,"low":34.66,"open":35.07,"volume":14108600},{"timestamp":1192714200,"date":"2007-10-18","index":8319,"close":34.4,"high":34.99,"low":34.02,"open":34.93,"volume":16703700},{"timestamp":1192800600,"date":"2007-10-19","index":8320,"close":33.92,"high":34.35,"low":33.68,"open":34.34,"volume":16270500}],"post":[{"timestamp":1193059800,"date":"2007-10-22","index":8321,"close":34.27,"high":34.54,"low":33.6,"open":33.62,"volume":21866800},{"timestamp":1193146200,"date":"2007-10-23","index":8322,"close":31.43,"high":31.9,"low":30.74,"open":31.82,"volume":58654800},{"timestamp":1193232600,"date":"2007-10-24","index":8323,"close":31.53,"high":31.58,"low":30.71,"open":31.29,"volume":19316600},{"timestamp":1193319000,"date":"2007-10-25","index":8324,"close":31.33,"high":31.8,"low":30.9,"open":31.65,"volume":16423400},{"timestamp":1193405400,"date":"2007-10-26","index":8325,"close":31.72,"high":32.05,"low":31.45,"open":31.7,"volume":19529700},{"timestamp":1193664600,"date":"2007-10-29","index":8326,"close":32.19,"high":32.3,"low":31.72,"open":31.85,"volume":13387800},{"timestamp":1193751000,"date":"2007-10-30","index":8327,"close":32.16,"high":32.65,"low":32.01,"open":32.03,"volume":10200900},{"timestamp":1193837400,"date":"2007-10-31","index":8328,"close":32.6,"high":34.25,"low":32.21,"open":32.29,"volume":11736300},{"timestamp":1193923800,"date":"2007-11-01","index":8329,"close":32.1,"high":32.41,"low":31.96,"open":32.23,"volume":11471800},{"timestamp":1194010200,"date":"2007-11-02","index":8330,"close":32.11,"high":32.36,"low":31.74,"open":32.2,"volume":15045800},{"timestamp":1194273000,"date":"2007-11-05","index":8331,"close":32.18,"high":32.6,"low":31.65,"open":32.07,"volume":14804400}]},{"date":"2007-07-23","estimated":0.42,"reported":0.42,"pre":[{"timestamp":1183728600,"date":"2007-07-06","index":8246,"close":38.34,"high":38.49,"low":37.99,"open":38.22,"volume":5864300},{"timestamp":1183987800,"date":"2007-07-09","index":8247,"close":38.25,"high":38.73,"low":38.1,"open":38.26,"volume":9484600},{"timestamp":1184074200,"date":"2007-07-10","index":8248,"close":38.11,"high":38.59,"low":37.87,"open":38.09,"volume":9760200},{"timestamp":1184160600,"date":"2007-07-11","index":8249,"close":38.11,"high":38.2,"low":37.61,"open":38.01,"volume":9964600},{"timestamp":1184247000,"date":"2007-07-12","index":8250,"close":38.75,"high":38.78,"low":37.88,"open":38.29,"volume":14294400},{"timestamp":1184333400,"date":"2007-07-13","index":8251,"close":38.7,"high":39.27,"low":38.69,"open":38.9,"volume":14324000},{"timestamp":1184592600,"date":"2007-07-16","index":8252,"close":39.07,"high":39.16,"low":38.7,"open":38.78,"volume":11104400},{"timestamp":1184679000,"date":"2007-07-17","index":8253,"close":39.18,"high":39.63,"low":38.8,"open":39.06,"volume":11652200},{"timestamp":1184765400,"date":"2007-07-18","index":8254,"close":38.52,"high":38.89,"low":37.97,"open":38.7,"volume":13953500},{"timestamp":1184851800,"date":"2007-07-19","index":8255,"close":38.4,"high":38.89,"low":38.15,"open":38.88,"volume":12783200},{"timestamp":1184938200,"date":"2007-07-20","index":8256,"close":38.01,"high":38.99,"low":37.96,"open":38.34,"volume":13823400}],"post":[{"timestamp":1185197400,"date":"2007-07-23","index":8257,"close":38.18,"high":38.79,"low":37.94,"open":38.27,"volume":18521000},{"timestamp":1185283800,"date":"2007-07-24","index":8258,"close":36.46,"high":37.1,"low":36.14,"open":36.49,"volume":27074100},{"timestamp":1185370200,"date":"2007-07-25","index":8259,"close":36.79,"high":37.19,"low":36.58,"open":37.1,"volume":16815000},{"timestamp":1185456600,"date":"2007-07-26","index":8260,"close":35.97,"high":37.25,"low":35.41,"open":36.5,"volume":17791300},{"timestamp":1185543000,"date":"2007-07-27","index":8261,"close":35.13,"high":36.03,"low":35.1,"open":35.92,"volume":15699000},{"timestamp":1185802200,"date":"2007-07-30","index":8262,"close":35.95,"high":36.3,"low":35.17,"open":35.25,"volume":11901700},{"timestamp":1185888600,"date":"2007-07-31","index":8263,"close":35.19,"high":36.99,"low":35.06,"open":36.2,"volume":18554300},{"timestamp":1185975000,"date":"2007-08-01","index":8264,"close":35.11,"high":35.65,"low":34.38,"open":35.25,"volume":24418500},{"timestamp":1186061400,"date":"2007-08-02","index":8265,"close":34.82,"high":34.95,"low":34.22,"open":34.95,"volume":20020100},{"timestamp":1186147800,"date":"2007-08-03","index":8266,"close":33.74,"high":34.75,"low":33.74,"open":34.61,"volume":17095700},{"timestamp":1186407000,"date":"2007-08-06","index":8267,"close":34.01,"high":34.4,"low":33.75,"open":33.77,"volume":17196800}]},{"date":"2007-04-23","estimated":0.31,"reported":0.35,"pre":[{"timestamp":1175779800,"date":"2007-04-05","index":8183,"close":30.82,"high":31.2,"low":30.49,"open":30.5,"volume":10632400},{"timestamp":1176125400,"date":"2007-04-09","index":8184,"close":30.82,"high":31.13,"low":30.61,"open":30.9,"volume":7900000},{"timestamp":1176211800,"date":"2007-04-10","index":8185,"close":31.26,"high":31.28,"low":30.7,"open":30.75,"volume":12564700},{"timestamp":1176298200,"date":"2007-04-11","index":8186,"close":30.78,"high":31.37,"low":30.76,"open":31.32,"volume":12354900},{"timestamp":1176384600,"date":"2007-04-12","index":8187,"close":31,"high":31.1,"low":30.66,"open":30.7,"volume":10804200},{"timestamp":1176471000,"date":"2007-04-13","index":8188,"close":30.83,"high":31.13,"low":30.57,"open":31.13,"volume":11256200},{"timestamp":1176730200,"date":"2007-04-16","index":8189,"close":31.51,"high":31.53,"low":30.9,"open":30.95,"volume":11140400},{"timestamp":1176816600,"date":"2007-04-17","index":8190,"close":31.31,"high":31.59,"low":31.08,"open":31.45,"volume":10358000},{"timestamp":1176903000,"date":"2007-04-18","index":8191,"close":31.95,"high":32.24,"low":31.68,"open":31.7,"volume":17555200},{"timestamp":1176989400,"date":"2007-04-19","index":8192,"close":32.49,"high":32.64,"low":31.65,"open":31.7,"volume":16295200},{"timestamp":1177075800,"date":"2007-04-20","index":8193,"close":32.5,"high":32.9,"low":32.15,"open":32.82,"volume":15304500}],"post":[{"timestamp":1177335000,"date":"2007-04-23","index":8194,"close":32.41,"high":32.75,"low":32.03,"open":32.5,"volume":20359000},{"timestamp":1177421400,"date":"2007-04-24","index":8195,"close":34.92,"high":35.5,"low":34.67,"open":35.47,"volume":56577100},{"timestamp":1177507800,"date":"2007-04-25","index":8196,"close":35.34,"high":35.46,"low":35.02,"open":35.15,"volume":23770700},{"timestamp":1177594200,"date":"2007-04-26","index":8197,"close":35.16,"high":35.45,"low":34.8,"open":35.45,"volume":17599600},{"timestamp":1177680600,"date":"2007-04-27","index":8198,"close":34.83,"high":35.11,"low":34.59,"open":34.75,"volume":13975100},{"timestamp":1177939800,"date":"2007-04-30","index":8199,"close":34.37,"high":34.8,"low":34.33,"open":34.54,"volume":12525100},{"timestamp":1178026200,"date":"2007-05-01","index":8200,"close":34.84,"high":34.95,"low":34.12,"open":34.36,"volume":13620300},{"timestamp":1178112600,"date":"2007-05-02","index":8201,"close":35.11,"high":35.25,"low":34.67,"open":34.84,"volume":12153200},{"timestamp":1178199000,"date":"2007-05-03","index":8202,"close":35.09,"high":35.27,"low":34.92,"open":35.09,"volume":11527000},{"timestamp":1178285400,"date":"2007-05-04","index":8203,"close":35.16,"high":35.24,"low":34.8,"open":35.16,"volume":9823600},{"timestamp":1178544600,"date":"2007-05-07","index":8204,"close":35.2,"high":35.23,"low":34.86,"open":35.01,"volume":8503700}]},{"date":"2007-01-22","estimated":0.38,"reported":0.45,"pre":[{"timestamp":1167921000,"date":"2007-01-04","index":8120,"close":29.1,"high":29.11,"low":28.41,"open":28.5,"volume":20417600},{"timestamp":1168007400,"date":"2007-01-05","index":8121,"close":28.76,"high":28.94,"low":28.58,"open":28.58,"volume":21465900},{"timestamp":1168266600,"date":"2007-01-08","index":8122,"close":28.9,"high":29.1,"low":28.54,"open":28.71,"volume":17777900},{"timestamp":1168353000,"date":"2007-01-09","index":8123,"close":28.84,"high":29,"low":28.42,"open":28.9,"volume":17943500},{"timestamp":1168439400,"date":"2007-01-10","index":8124,"close":29.33,"high":29.48,"low":28.73,"open":28.82,"volume":15761300},{"timestamp":1168525800,"date":"2007-01-11","index":8125,"close":29.03,"high":29.78,"low":28.95,"open":29.02,"volume":19199700},{"timestamp":1168612200,"date":"2007-01-12","index":8126,"close":29.06,"high":29.21,"low":28.82,"open":28.93,"volume":11719300},{"timestamp":1168957800,"date":"2007-01-16","index":8127,"close":28.88,"high":29.08,"low":28.73,"open":28.97,"volume":14020600},{"timestamp":1169044200,"date":"2007-01-17","index":8128,"close":29.13,"high":29.21,"low":28.72,"open":28.73,"volume":13775400},{"timestamp":1169130600,"date":"2007-01-18","index":8129,"close":28.32,"high":28.9,"low":28.24,"open":28.82,"volume":25711900},{"timestamp":1169217000,"date":"2007-01-19","index":8130,"close":28.39,"high":28.8,"low":28.25,"open":28.64,"volume":18915900}],"post":[{"timestamp":1169476200,"date":"2007-01-22","index":8131,"close":28.59,"high":28.85,"low":28.3,"open":28.51,"volume":24661400},{"timestamp":1169562600,"date":"2007-01-23","index":8132,"close":29.6,"high":30,"low":29.44,"open":29.79,"volume":46361400},{"timestamp":1169649000,"date":"2007-01-24","index":8133,"close":30,"high":30.3,"low":29.6,"open":29.87,"volume":19235600},{"timestamp":1169735400,"date":"2007-01-25","index":8134,"close":30.47,"high":31.17,"low":30.37,"open":30.4,"volume":31739600},{"timestamp":1169821800,"date":"2007-01-26","index":8135,"close":31.02,"high":31.21,"low":30.44,"open":30.65,"volume":23674700},{"timestamp":1170081000,"date":"2007-01-29","index":8136,"close":30.94,"high":31.34,"low":30.84,"open":31.02,"volume":21549100},{"timestamp":1170167400,"date":"2007-01-30","index":8137,"close":30.84,"high":31.2,"low":30.69,"open":31.04,"volume":18473400},{"timestamp":1170253800,"date":"2007-01-31","index":8138,"close":31.19,"high":31.32,"low":30.6,"open":30.83,"volume":15835900},{"timestamp":1170340200,"date":"2007-02-01","index":8139,"close":31.37,"high":31.7,"low":31.21,"open":31.33,"volume":14654600},{"timestamp":1170426600,"date":"2007-02-02","index":8140,"close":31.39,"high":31.69,"low":31.33,"open":31.54,"volume":14612100},{"timestamp":1170685800,"date":"2007-02-05","index":8141,"close":31.59,"high":31.94,"low":31.38,"open":31.51,"volume":16178000}]},{"date":"2006-10-23","estimated":0.45,"reported":0.45,"pre":[{"timestamp":1160141400,"date":"2006-10-06","index":8060,"close":31.31,"high":31.32,"low":30.93,"open":31.05,"volume":17789100},{"timestamp":1160400600,"date":"2006-10-09","index":8061,"close":31.43,"high":31.74,"low":31.02,"open":31.12,"volume":13980000},{"timestamp":1160487000,"date":"2006-10-10","index":8062,"close":31.23,"high":31.58,"low":31.03,"open":31.47,"volume":20393000},{"timestamp":1160573400,"date":"2006-10-11","index":8063,"close":31.98,"high":32.1,"low":31.12,"open":31.23,"volume":17847500},{"timestamp":1160659800,"date":"2006-10-12","index":8064,"close":32.49,"high":32.59,"low":31.8,"open":32.22,"volume":15817900},{"timestamp":1160746200,"date":"2006-10-13","index":8065,"close":32.81,"high":32.98,"low":32.45,"open":32.57,"volume":11532400},{"timestamp":1161005400,"date":"2006-10-16","index":8066,"close":33.06,"high":33.25,"low":32.59,"open":32.87,"volume":10409700},{"timestamp":1161091800,"date":"2006-10-17","index":8067,"close":32.36,"high":32.69,"low":32.09,"open":32.57,"volume":16598400},{"timestamp":1161178200,"date":"2006-10-18","index":8068,"close":31.57,"high":32.24,"low":31.04,"open":32.1,"volume":19385100},{"timestamp":1161264600,"date":"2006-10-19","index":8069,"close":31.62,"high":32.1,"low":31.22,"open":32.1,"volume":15851400},{"timestamp":1161351000,"date":"2006-10-20","index":8070,"close":31.37,"high":31.67,"low":31.3,"open":31.64,"volume":13892200}],"post":[{"timestamp":1161610200,"date":"2006-10-23","index":8071,"close":31.88,"high":31.98,"low":31,"open":31.02,"volume":26055800},{"timestamp":1161696600,"date":"2006-10-24","index":8072,"close":30.52,"high":31.79,"low":30.49,"open":31.7,"volume":41571700},{"timestamp":1161783000,"date":"2006-10-25","index":8073,"close":30.73,"high":31.03,"low":30.01,"open":30.2,"volume":24539000},{"timestamp":1161869400,"date":"2006-10-26","index":8074,"close":30.7,"high":30.92,"low":30.36,"open":30.83,"volume":19349200},{"timestamp":1161955800,"date":"2006-10-27","index":8075,"close":29.9,"high":30.57,"low":29.74,"open":30.5,"volume":18818600},{"timestamp":1162218600,"date":"2006-10-30","index":8076,"close":30.16,"high":30.52,"low":29.72,"open":29.85,"volume":13316300},{"timestamp":1162305000,"date":"2006-10-31","index":8077,"close":30.18,"high":30.34,"low":29.94,"open":30.1,"volume":15734100},{"timestamp":1162391400,"date":"2006-11-01","index":8078,"close":29.97,"high":30.52,"low":29.87,"open":30.23,"volume":15284900},{"timestamp":1162477800,"date":"2006-11-02","index":8079,"close":29.74,"high":30.01,"low":29.61,"open":29.85,"volume":11625500},{"timestamp":1162564200,"date":"2006-11-03","index":8080,"close":29.57,"high":29.98,"low":29.53,"open":29.97,"volume":14210300},{"timestamp":1162823400,"date":"2006-11-06","index":8081,"close":29.74,"high":29.91,"low":29.23,"open":29.52,"volume":15670200}]},{"date":"2006-07-24","estimated":0.46,"reported":0.47,"pre":[{"timestamp":1152279000,"date":"2006-07-07","index":7996,"close":29.17,"high":29.56,"low":28.67,"open":29.3,"volume":12686700},{"timestamp":1152538200,"date":"2006-07-10","index":7997,"close":28.92,"high":29.69,"low":28.65,"open":29.39,"volume":9191100},{"timestamp":1152624600,"date":"2006-07-11","index":7998,"close":29.63,"high":29.73,"low":28.75,"open":28.79,"volume":13528200},{"timestamp":1152711000,"date":"2006-07-12","index":7999,"close":29.21,"high":29.86,"low":29,"open":29.58,"volume":12895600},{"timestamp":1152797400,"date":"2006-07-13","index":8000,"close":28.29,"high":29.69,"low":28.15,"open":29.69,"volume":18365900},{"timestamp":1152883800,"date":"2006-07-14","index":8001,"close":28.75,"high":28.9,"low":28.05,"open":28.3,"volume":11429500},{"timestamp":1153143000,"date":"2006-07-17","index":8002,"close":28.37,"high":29.11,"low":28.33,"open":28.63,"volume":11687800},{"timestamp":1153229400,"date":"2006-07-18","index":8003,"close":28.1,"high":28.45,"low":27.47,"open":28,"volume":18588100},{"timestamp":1153315800,"date":"2006-07-19","index":8004,"close":28.2,"high":28.73,"low":28.06,"open":28.12,"volume":15093800},{"timestamp":1153402200,"date":"2006-07-20","index":8005,"close":28.05,"high":28.91,"low":27.95,"open":28.54,"volume":13253200},{"timestamp":1153488600,"date":"2006-07-21","index":8006,"close":27,"high":28,"low":26.77,"open":27.99,"volume":17771400}],"post":[{"timestamp":1153747800,"date":"2006-07-24","index":8007,"close":27.84,"high":28.05,"low":27.26,"open":27.43,"volume":20340800},{"timestamp":1153834200,"date":"2006-07-25","index":8008,"close":28.95,"high":29.4,"low":28.47,"open":28.63,"volume":19948300},{"timestamp":1153920600,"date":"2006-07-26","index":8009,"close":29.46,"high":29.82,"low":28.7,"open":28.95,"volume":17306200},{"timestamp":1154007000,"date":"2006-07-27","index":8010,"close":29.48,"high":30.2,"low":29.4,"open":29.4,"volume":12585600},{"timestamp":1154093400,"date":"2006-07-28","index":8011,"close":29.35,"high":29.9,"low":29.22,"open":29.56,"volume":14489500},{"timestamp":1154352600,"date":"2006-07-31","index":8012,"close":29.78,"high":29.99,"low":29.14,"open":29.2,"volume":11452200},{"timestamp":1154439000,"date":"2006-08-01","index":8013,"close":29.15,"high":29.55,"low":28.64,"open":29.47,"volume":13185700},{"timestamp":1154525400,"date":"2006-08-02","index":8014,"close":29.44,"high":29.76,"low":29.03,"open":29.36,"volume":9037700},{"timestamp":1154611800,"date":"2006-08-03","index":8015,"close":30.26,"high":30.49,"low":29.01,"open":29.13,"volume":13740500},{"timestamp":1154698200,"date":"2006-08-04","index":8016,"close":30.03,"high":30.73,"low":29.75,"open":30.5,"volume":14193000},{"timestamp":1154957400,"date":"2006-08-07","index":8017,"close":29.98,"high":30.35,"low":29.76,"open":29.82,"volume":8663500}]},{"date":"2006-04-18","estimated":0.32,"reported":0.33,"pre":[{"timestamp":1143815400,"date":"2006-03-31","index":7929,"close":32.47,"high":33.02,"low":32.07,"open":32.78,"volume":13431000},{"timestamp":1144071000,"date":"2006-04-03","index":7930,"close":32.29,"high":33.08,"low":32.15,"open":32.4,"volume":10560200},{"timestamp":1144157400,"date":"2006-04-04","index":7931,"close":32.34,"high":32.56,"low":31.87,"open":32.29,"volume":10199300},{"timestamp":1144243800,"date":"2006-04-05","index":7932,"close":33.22,"high":33.5,"low":32.43,"open":32.48,"volume":12301100},{"timestamp":1144330200,"date":"2006-04-06","index":7933,"close":33.63,"high":33.84,"low":33.21,"open":33.21,"volume":13332200},{"timestamp":1144416600,"date":"2006-04-07","index":7934,"close":33.07,"high":33.96,"low":32.95,"open":33.82,"volume":18469400},{"timestamp":1144675800,"date":"2006-04-10","index":7935,"close":32.76,"high":33.16,"low":32.33,"open":33.01,"volume":17095800},{"timestamp":1144762200,"date":"2006-04-11","index":7936,"close":32.89,"high":33.5,"low":32.45,"open":33.1,"volume":15564000},{"timestamp":1144848600,"date":"2006-04-12","index":7937,"close":32.87,"high":33.07,"low":32.64,"open":32.7,"volume":7135700},{"timestamp":1144935000,"date":"2006-04-13","index":7938,"close":32.68,"high":32.96,"low":32.59,"open":32.59,"volume":7308700},{"timestamp":1145280600,"date":"2006-04-17","index":7939,"close":32.68,"high":33.27,"low":32.26,"open":32.67,"volume":12215800}],"post":[{"timestamp":1145367000,"date":"2006-04-18","index":7940,"close":34,"high":34.01,"low":32.7,"open":32.7,"volume":24875800},{"timestamp":1145453400,"date":"2006-04-19","index":7941,"close":34.45,"high":34.96,"low":34.11,"open":34.59,"volume":35822800},{"timestamp":1145539800,"date":"2006-04-20","index":7942,"close":35.56,"high":36.4,"low":34.4,"open":34.55,"volume":29853500},{"timestamp":1145626200,"date":"2006-04-21","index":7943,"close":35.34,"high":35.89,"low":34.96,"open":35.8,"volume":14870900},{"timestamp":1145885400,"date":"2006-04-24","index":7944,"close":35.03,"high":35.18,"low":34.48,"open":35.01,"volume":13499400},{"timestamp":1145971800,"date":"2006-04-25","index":7945,"close":35.51,"high":35.63,"low":34.97,"open":35,"volume":17835200},{"timestamp":1146058200,"date":"2006-04-26","index":7946,"close":34.83,"high":35.48,"low":34.58,"open":35.32,"volume":13690200},{"timestamp":1146144600,"date":"2006-04-27","index":7947,"close":35.14,"high":35.63,"low":34.24,"open":34.53,"volume":11165300},{"timestamp":1146231000,"date":"2006-04-28","index":7948,"close":34.71,"high":35.39,"low":34.54,"open":35.07,"volume":10394900},{"timestamp":1146490200,"date":"2006-05-01","index":7949,"close":34.38,"high":34.8,"low":34.16,"open":34.71,"volume":10349100},{"timestamp":1146576600,"date":"2006-05-02","index":7950,"close":34.39,"high":34.68,"low":34.12,"open":34.44,"volume":9661400}]},{"date":"2006-01-23","estimated":0.42,"reported":0.43,"pre":[{"timestamp":1136471400,"date":"2006-01-05","index":7870,"close":34.14,"high":34.46,"low":33.67,"open":33.71,"volume":12507300},{"timestamp":1136557800,"date":"2006-01-06","index":7871,"close":34.45,"high":34.66,"low":33.85,"open":34.5,"volume":11894300},{"timestamp":1136817000,"date":"2006-01-09","index":7872,"close":34.18,"high":34.74,"low":33.92,"open":34.5,"volume":13725700},{"timestamp":1136903400,"date":"2006-01-10","index":7873,"close":33.84,"high":33.95,"low":33.5,"open":33.93,"volume":11397400},{"timestamp":1136989800,"date":"2006-01-11","index":7874,"close":33.8,"high":33.98,"low":33.43,"open":33.82,"volume":11646300},{"timestamp":1137076200,"date":"2006-01-12","index":7875,"close":33.37,"high":34.26,"low":33.3,"open":33.8,"volume":12141800},{"timestamp":1137162600,"date":"2006-01-13","index":7876,"close":33.03,"high":33.3,"low":32.61,"open":33.29,"volume":12464900},{"timestamp":1137508200,"date":"2006-01-17","index":7877,"close":32.24,"high":32.67,"low":32.13,"open":32.65,"volume":13222600},{"timestamp":1137594600,"date":"2006-01-18","index":7878,"close":32.1,"high":32.27,"low":31.51,"open":31.6,"volume":15061500},{"timestamp":1137681000,"date":"2006-01-19","index":7879,"close":32.5,"high":32.8,"low":32.29,"open":32.6,"volume":10463100},{"timestamp":1137767400,"date":"2006-01-20","index":7880,"close":31.66,"high":32.26,"low":31.31,"open":32.25,"volume":18183100}],"post":[{"timestamp":1138026600,"date":"2006-01-23","index":7881,"close":31.7,"high":31.99,"low":31.11,"open":31.99,"volume":17147200},{"timestamp":1138113000,"date":"2006-01-24","index":7882,"close":30.69,"high":32.46,"low":30.61,"open":31.51,"volume":26164600},{"timestamp":1138199400,"date":"2006-01-25","index":7883,"close":29.89,"high":30.82,"low":29.5,"open":30.69,"volume":32314500},{"timestamp":1138285800,"date":"2006-01-26","index":7884,"close":30.16,"high":30.3,"low":29.52,"open":30.1,"volume":22720900},{"timestamp":1138372200,"date":"2006-01-27","index":7885,"close":30.23,"high":31,"low":30.1,"open":30.2,"volume":17204600},{"timestamp":1138631400,"date":"2006-01-30","index":7886,"close":30.05,"high":30.75,"low":29.62,"open":30.55,"volume":19448400},{"timestamp":1138717800,"date":"2006-01-31","index":7887,"close":29.23,"high":30.15,"low":29.22,"open":30.06,"volume":17764900},{"timestamp":1138804200,"date":"2006-02-01","index":7888,"close":29.77,"high":29.85,"low":28.72,"open":29.08,"volume":23113500},{"timestamp":1138890600,"date":"2006-02-02","index":7889,"close":29.76,"high":30.34,"low":29.7,"open":29.99,"volume":19810000},{"timestamp":1138977000,"date":"2006-02-03","index":7890,"close":30,"high":30.36,"low":29.7,"open":29.91,"volume":14797200},{"timestamp":1139236200,"date":"2006-02-06","index":7891,"close":30.54,"high":30.75,"low":30.05,"open":30.05,"volume":15849300}]},{"date":"2005-10-24","estimated":0.4,"reported":0.41,"pre":[{"timestamp":1128691800,"date":"2005-10-07","index":7809,"close":30.63,"high":31.09,"low":30.45,"open":31,"volume":15543800},{"timestamp":1128951000,"date":"2005-10-10","index":7810,"close":30.06,"high":30.72,"low":30.04,"open":30.6,"volume":14143100},{"timestamp":1129037400,"date":"2005-10-11","index":7811,"close":29.37,"high":30.5,"low":29.2,"open":30.08,"volume":18085200},{"timestamp":1129123800,"date":"2005-10-12","index":7812,"close":30.1,"high":30.24,"low":29.21,"open":29.24,"volume":19019300},{"timestamp":1129210200,"date":"2005-10-13","index":7813,"close":30.89,"high":31.03,"low":29.41,"open":30.2,"volume":18964400},{"timestamp":1129296600,"date":"2005-10-14","index":7814,"close":29.93,"high":30.87,"low":29.53,"open":30.5,"volume":17593500},{"timestamp":1129555800,"date":"2005-10-17","index":7815,"close":29.77,"high":30.2,"low":29.63,"open":30.05,"volume":10596100},{"timestamp":1129642200,"date":"2005-10-18","index":7816,"close":29.8,"high":29.92,"low":29.37,"open":29.61,"volume":13140100},{"timestamp":1129728600,"date":"2005-10-19","index":7817,"close":30.07,"high":30.12,"low":28.87,"open":29.5,"volume":17499300},{"timestamp":1129815000,"date":"2005-10-20","index":7818,"close":29.77,"high":30.55,"low":29.66,"open":30.2,"volume":13837800},{"timestamp":1129901400,"date":"2005-10-21","index":7819,"close":30.52,"high":30.55,"low":29.54,"open":29.55,"volume":18187400}],"post":[{"timestamp":1130160600,"date":"2005-10-24","index":7820,"close":30.92,"high":31,"low":30.14,"open":30.64,"volume":23810400},{"timestamp":1130247000,"date":"2005-10-25","index":7821,"close":28.55,"high":29.53,"low":28.26,"open":28.98,"volume":39551100},{"timestamp":1130333400,"date":"2005-10-26","index":7822,"close":28.23,"high":28.75,"low":28.15,"open":28.5,"volume":23232800},{"timestamp":1130419800,"date":"2005-10-27","index":7823,"close":27.47,"high":28.24,"low":27.15,"open":28.2,"volume":23674500},{"timestamp":1130506200,"date":"2005-10-28","index":7824,"close":28,"high":28.02,"low":27.36,"open":27.56,"volume":22860800},{"timestamp":1130769000,"date":"2005-10-31","index":7825,"close":28.55,"high":28.7,"low":28.16,"open":28.17,"volume":16007000},{"timestamp":1130855400,"date":"2005-11-01","index":7826,"close":28.55,"high":28.56,"low":28.1,"open":28.3,"volume":17050200},{"timestamp":1130941800,"date":"2005-11-02","index":7827,"close":29.64,"high":30,"low":28.52,"open":28.8,"volume":19097500},{"timestamp":1131028200,"date":"2005-11-03","index":7828,"close":30.81,"high":30.86,"low":29.96,"open":30,"volume":20156900},{"timestamp":1131114600,"date":"2005-11-04","index":7829,"close":30.95,"high":31,"low":30.5,"open":30.81,"volume":13076500},{"timestamp":1131373800,"date":"2005-11-07","index":7830,"close":31.05,"high":31.42,"low":30.62,"open":31.24,"volume":10771800}]},{"date":"2005-07-25","estimated":0.29,"reported":0.32,"pre":[{"timestamp":1120829400,"date":"2005-07-08","index":7745,"close":29.75,"high":29.78,"low":29.26,"open":29.4,"volume":10164000},{"timestamp":1121088600,"date":"2005-07-11","index":7746,"close":30.65,"high":30.69,"low":29.67,"open":29.9,"volume":15670600},{"timestamp":1121175000,"date":"2005-07-12","index":7747,"close":30.59,"high":30.71,"low":30.11,"open":30.5,"volume":14471000},{"timestamp":1121261400,"date":"2005-07-13","index":7748,"close":30.63,"high":30.65,"low":30.14,"open":30.5,"volume":10463600},{"timestamp":1121347800,"date":"2005-07-14","index":7749,"close":30.77,"high":31.06,"low":30.61,"open":30.85,"volume":10754100},{"timestamp":1121434200,"date":"2005-07-15","index":7750,"close":30.76,"high":30.83,"low":30.34,"open":30.6,"volume":8178400},{"timestamp":1121693400,"date":"2005-07-18","index":7751,"close":30.99,"high":31.02,"low":30.5,"open":30.63,"volume":6090500},{"timestamp":1121779800,"date":"2005-07-19","index":7752,"close":31.18,"high":31.25,"low":30.88,"open":31,"volume":10713000},{"timestamp":1121866200,"date":"2005-07-20","index":7753,"close":31.5,"high":31.51,"low":30.51,"open":30.7,"volume":13563600},{"timestamp":1121952600,"date":"2005-07-21","index":7754,"close":30.88,"high":31.34,"low":30.6,"open":31.3,"volume":14256200},{"timestamp":1122039000,"date":"2005-07-22","index":7755,"close":30.76,"high":31.18,"low":30.43,"open":30.92,"volume":10542400}],"post":[{"timestamp":1122298200,"date":"2005-07-25","index":7756,"close":30.6,"high":31.07,"low":30.56,"open":31,"volume":12542500},{"timestamp":1122384600,"date":"2005-07-26","index":7757,"close":32.3,"high":32.52,"low":31.61,"open":31.94,"volume":31121400},{"timestamp":1122471000,"date":"2005-07-27","index":7758,"close":31.8,"high":32.39,"low":31.53,"open":32.3,"volume":13391900},{"timestamp":1122557400,"date":"2005-07-28","index":7759,"close":31.71,"high":31.85,"low":31.2,"open":31.55,"volume":10405800},{"timestamp":1122643800,"date":"2005-07-29","index":7760,"close":31.76,"high":32.05,"low":31.35,"open":31.61,"volume":12195900},{"timestamp":1122903000,"date":"2005-08-01","index":7761,"close":31.89,"high":32.12,"low":31.77,"open":31.98,"volume":8053400},{"timestamp":1122989400,"date":"2005-08-02","index":7762,"close":32.66,"high":32.74,"low":32,"open":32.1,"volume":9871900},{"timestamp":1123075800,"date":"2005-08-03","index":7763,"close":32.5,"high":32.86,"low":32.35,"open":32.35,"volume":8834500},{"timestamp":1123162200,"date":"2005-08-04","index":7764,"close":31.9,"high":32.33,"low":31.8,"open":32.23,"volume":12245900},{"timestamp":1123248600,"date":"2005-08-05","index":7765,"close":31.31,"high":31.94,"low":31.18,"open":31.9,"volume":12556700},{"timestamp":1123507800,"date":"2005-08-08","index":7766,"close":31.53,"high":31.8,"low":31.27,"open":31.4,"volume":8766000}]},{"date":"2005-04-18","estimated":0.23,"reported":0.24,"pre":[{"timestamp":1112365800,"date":"2005-04-01","index":7677,"close":24.96,"high":25.79,"low":24.89,"open":25.78,"volume":14186200},{"timestamp":1112621400,"date":"2005-04-04","index":7678,"close":24.85,"high":25.5,"low":24.48,"open":24.65,"volume":14851200},{"timestamp":1112707800,"date":"2005-04-05","index":7679,"close":24.87,"high":25.19,"low":24.73,"open":24.82,"volume":11343000},{"timestamp":1112794200,"date":"2005-04-06","index":7680,"close":24.73,"high":25.22,"low":24.69,"open":24.99,"volume":10255100},{"timestamp":1112880600,"date":"2005-04-07","index":7681,"close":25.07,"high":25.21,"low":24.56,"open":24.85,"volume":8992400},{"timestamp":1112967000,"date":"2005-04-08","index":7682,"close":24.91,"high":25.29,"low":24.9,"open":25.17,"volume":7847200},{"timestamp":1113226200,"date":"2005-04-11","index":7683,"close":24.7,"high":25.07,"low":24.65,"open":24.98,"volume":7878700},{"timestamp":1113312600,"date":"2005-04-12","index":7684,"close":24.22,"high":24.74,"low":23.5,"open":24.68,"volume":28399700},{"timestamp":1113399000,"date":"2005-04-13","index":7685,"close":23.64,"high":24.05,"low":23.63,"open":24.02,"volume":13543400},{"timestamp":1113485400,"date":"2005-04-14","index":7686,"close":23.39,"high":23.77,"low":23.31,"open":23.56,"volume":16145900},{"timestamp":1113571800,"date":"2005-04-15","index":7687,"close":22.76,"high":23.18,"low":22.55,"open":23.16,"volume":20251000}],"post":[{"timestamp":1113831000,"date":"2005-04-18","index":7688,"close":22.92,"high":23.31,"low":22.51,"open":22.51,"volume":15836200},{"timestamp":1113917400,"date":"2005-04-19","index":7689,"close":24.17,"high":24.95,"low":24.02,"open":24.95,"volume":20912300},{"timestamp":1114003800,"date":"2005-04-20","index":7690,"close":24.02,"high":24.4,"low":23.76,"open":24.3,"volume":15300600},{"timestamp":1114090200,"date":"2005-04-21","index":7691,"close":24.68,"high":24.89,"low":24.19,"open":24.44,"volume":14888800},{"timestamp":1114176600,"date":"2005-04-22","index":7692,"close":24.42,"high":24.71,"low":24.13,"open":24.68,"volume":8673600},{"timestamp":1114435800,"date":"2005-04-25","index":7693,"close":24.62,"high":24.75,"low":24.39,"open":24.48,"volume":9286600},{"timestamp":1114522200,"date":"2005-04-26","index":7694,"close":24.54,"high":25.2,"low":24.35,"open":24.52,"volume":11682200},{"timestamp":1114608600,"date":"2005-04-27","index":7695,"close":24.71,"high":24.75,"low":24.25,"open":24.35,"volume":8907300},{"timestamp":1114695000,"date":"2005-04-28","index":7696,"close":24.61,"high":25.03,"low":24.41,"open":24.48,"volume":13360400},{"timestamp":1114781400,"date":"2005-04-29","index":7697,"close":24.96,"high":24.99,"low":24.45,"open":24.8,"volume":12865100},{"timestamp":1115040600,"date":"2005-05-02","index":7698,"close":25.13,"high":25.25,"low":24.93,"open":25,"volume":12686100}]},{"date":"2005-01-25","estimated":0.26,"reported":0.28,"pre":[{"timestamp":1105108200,"date":"2005-01-07","index":7620,"close":22.92,"high":23.26,"low":22.64,"open":23,"volume":9839600},{"timestamp":1105367400,"date":"2005-01-10","index":7621,"close":22.61,"high":23.09,"low":22.5,"open":22.79,"volume":10170200},{"timestamp":1105453800,"date":"2005-01-11","index":7622,"close":22.37,"high":22.61,"low":22.1,"open":22.38,"volume":13744100},{"timestamp":1105540200,"date":"2005-01-12","index":7623,"close":22.39,"high":22.7,"low":22.06,"open":22.52,"volume":12308600},{"timestamp":1105626600,"date":"2005-01-13","index":7624,"close":22.2,"high":22.4,"low":21.9,"open":22.38,"volume":14803400},{"timestamp":1105713000,"date":"2005-01-14","index":7625,"close":22.47,"high":22.71,"low":22.25,"open":22.25,"volume":8145400},{"timestamp":1106058600,"date":"2005-01-18","index":7626,"close":22.5,"high":22.58,"low":22.23,"open":22.26,"volume":8978700},{"timestamp":1106145000,"date":"2005-01-19","index":7627,"close":21.92,"high":22.73,"low":21.89,"open":22.72,"volume":11753600},{"timestamp":1106231400,"date":"2005-01-20","index":7628,"close":21.38,"high":21.85,"low":21.24,"open":21.67,"volume":17038700},{"timestamp":1106317800,"date":"2005-01-21","index":7629,"close":21.03,"high":21.65,"low":20.96,"open":21.38,"volume":14640000},{"timestamp":1106577000,"date":"2005-01-24","index":7630,"close":20.77,"high":21.31,"low":20.7,"open":21.14,"volume":15531700}],"post":[{"timestamp":1106663400,"date":"2005-01-25","index":7631,"close":21.12,"high":21.29,"low":21,"open":21,"volume":19725000},{"timestamp":1106749800,"date":"2005-01-26","index":7632,"close":22.66,"high":22.95,"low":21.8,"open":21.94,"volume":26594200},{"timestamp":1106836200,"date":"2005-01-27","index":7633,"close":22.88,"high":22.96,"low":22.52,"open":22.64,"volume":14115800},{"timestamp":1106922600,"date":"2005-01-28","index":7634,"close":23.11,"high":23.26,"low":22.77,"open":23.1,"volume":15514500},{"timestamp":1107181800,"date":"2005-01-31","index":7635,"close":23.21,"high":23.45,"low":22.99,"open":23.32,"volume":12705400},{"timestamp":1107268200,"date":"2005-02-01","index":7636,"close":23.58,"high":23.69,"low":23.12,"open":23.12,"volume":13986300},{"timestamp":1107354600,"date":"2005-02-02","index":7637,"close":23.49,"high":23.61,"low":23.2,"open":23.58,"volume":10133400},{"timestamp":1107441000,"date":"2005-02-03","index":7638,"close":23.13,"high":23.42,"low":22.88,"open":23.25,"volume":10817000},{"timestamp":1107527400,"date":"2005-02-04","index":7639,"close":24.8,"high":24.8,"low":23.37,"open":23.81,"volume":20387600},{"timestamp":1107786600,"date":"2005-02-07","index":7640,"close":24.7,"high":24.98,"low":24.55,"open":24.6,"volume":11172000},{"timestamp":1107873000,"date":"2005-02-08","index":7641,"close":25.35,"high":25.56,"low":24.62,"open":24.7,"volume":15838900}]},{"date":"2004-10-18","estimated":0.27,"reported":0.32,"pre":[{"timestamp":1096637400,"date":"2004-10-01","index":7552,"close":22.66,"high":22.75,"low":21.73,"open":21.73,"volume":16608500},{"timestamp":1096896600,"date":"2004-10-04","index":7553,"close":23.04,"high":23.49,"low":22.89,"open":22.89,"volume":14296500},{"timestamp":1096983000,"date":"2004-10-05","index":7554,"close":22.83,"high":23.47,"low":22.58,"open":22.95,"volume":12368000},{"timestamp":1097069400,"date":"2004-10-06","index":7555,"close":23.1,"high":23.12,"low":22.51,"open":22.72,"volume":10090400},{"timestamp":1097155800,"date":"2004-10-07","index":7556,"close":22.79,"high":23.2,"low":22.7,"open":23.12,"volume":9439300},{"timestamp":1097242200,"date":"2004-10-08","index":7557,"close":22.05,"high":22.54,"low":21.75,"open":22.5,"volume":12635300},{"timestamp":1097501400,"date":"2004-10-11","index":7558,"close":21.89,"high":22.01,"low":21.3,"open":21.6,"volume":11252100},{"timestamp":1097587800,"date":"2004-10-12","index":7559,"close":21.3,"high":21.58,"low":21.06,"open":21.43,"volume":12906600},{"timestamp":1097674200,"date":"2004-10-13","index":7560,"close":21.73,"high":22.18,"low":21.71,"open":21.9,"volume":15878600},{"timestamp":1097760600,"date":"2004-10-14","index":7561,"close":21.38,"high":21.99,"low":21.27,"open":21.99,"volume":13677100},{"timestamp":1097847000,"date":"2004-10-15","index":7562,"close":21.22,"high":21.75,"low":21.13,"open":21.59,"volume":11243200}],"post":[{"timestamp":1098106200,"date":"2004-10-18","index":7563,"close":21.09,"high":21.11,"low":20.56,"open":21.05,"volume":16471500},{"timestamp":1098192600,"date":"2004-10-19","index":7564,"close":22.55,"high":22.94,"low":22.22,"open":22.3,"volume":27388200},{"timestamp":1098279000,"date":"2004-10-20","index":7565,"close":22.87,"high":22.95,"low":22.08,"open":22.09,"volume":16109600},{"timestamp":1098365400,"date":"2004-10-21","index":7566,"close":23.05,"high":23.4,"low":22.53,"open":23.09,"volume":17006000},{"timestamp":1098451800,"date":"2004-10-22","index":7567,"close":22.31,"high":23.17,"low":22.06,"open":23.05,"volume":14805100},{"timestamp":1098711000,"date":"2004-10-25","index":7568,"close":22.47,"high":22.89,"low":22.46,"open":22.8,"volume":15184100},{"timestamp":1098797400,"date":"2004-10-26","index":7569,"close":22.89,"high":22.95,"low":22.26,"open":22.75,"volume":11248700},{"timestamp":1098883800,"date":"2004-10-27","index":7570,"close":23.77,"high":23.94,"low":22.79,"open":22.89,"volume":14491800},{"timestamp":1098970200,"date":"2004-10-28","index":7571,"close":24.34,"high":24.94,"low":23.79,"open":23.93,"volume":20995200},{"timestamp":1099056600,"date":"2004-10-29","index":7572,"close":24.45,"high":24.56,"low":24.13,"open":24.3,"volume":13429300},{"timestamp":1099319400,"date":"2004-11-01","index":7573,"close":24.82,"high":24.97,"low":24.35,"open":24.37,"volume":11737300}]},{"date":"2004-07-20","estimated":0.25,"reported":0.25,"pre":[{"timestamp":1088775000,"date":"2004-07-02","index":7489,"close":23.02,"high":23.5,"low":22.87,"open":23.44,"volume":14402100},{"timestamp":1089120600,"date":"2004-07-06","index":7490,"close":22.3,"high":22.78,"low":22.05,"open":22.78,"volume":17005400},{"timestamp":1089207000,"date":"2004-07-07","index":7491,"close":22.61,"high":22.75,"low":22.2,"open":22.21,"volume":8608300},{"timestamp":1089293400,"date":"2004-07-08","index":7492,"close":22.29,"high":22.63,"low":22.15,"open":22.15,"volume":14984700},{"timestamp":1089379800,"date":"2004-07-09","index":7493,"close":22.72,"high":22.9,"low":22.42,"open":22.42,"volume":15556600},{"timestamp":1089639000,"date":"2004-07-12","index":7494,"close":22.34,"high":22.39,"low":22.02,"open":22.22,"volume":12204500},{"timestamp":1089725400,"date":"2004-07-13","index":7495,"close":22.42,"high":22.61,"low":22.15,"open":22.33,"volume":8280200},{"timestamp":1089811800,"date":"2004-07-14","index":7496,"close":22.39,"high":22.6,"low":21.76,"open":22,"volume":19036300},{"timestamp":1089898200,"date":"2004-07-15","index":7497,"close":21.86,"high":22.58,"low":21.75,"open":22.37,"volume":17444800},{"timestamp":1089984600,"date":"2004-07-16","index":7498,"close":21.14,"high":22.2,"low":21.1,"open":22.05,"volume":16195200},{"timestamp":1090243800,"date":"2004-07-19","index":7499,"close":20.93,"high":21.09,"low":20.4,"open":20.8,"volume":21292400}],"post":[{"timestamp":1090330200,"date":"2004-07-20","index":7500,"close":21.76,"high":21.8,"low":20.99,"open":21,"volume":15578000},{"timestamp":1090416600,"date":"2004-07-21","index":7501,"close":20.63,"high":22.3,"low":20.57,"open":22.25,"volume":22304000},{"timestamp":1090503000,"date":"2004-07-22","index":7502,"close":21.25,"high":21.37,"low":20.42,"open":20.5,"volume":17092800},{"timestamp":1090589400,"date":"2004-07-23","index":7503,"close":20.79,"high":21.2,"low":20.69,"open":21,"volume":12762500},{"timestamp":1090848600,"date":"2004-07-26","index":7504,"close":20.63,"high":20.96,"low":20.23,"open":20.65,"volume":11462800},{"timestamp":1090935000,"date":"2004-07-27","index":7505,"close":20.59,"high":20.77,"low":20.1,"open":20.6,"volume":13220600},{"timestamp":1091021400,"date":"2004-07-28","index":7506,"close":20.76,"high":21,"low":20.06,"open":20.5,"volume":12898000},{"timestamp":1091107800,"date":"2004-07-29","index":7507,"close":21.34,"high":21.5,"low":20.79,"open":21,"volume":14342400},{"timestamp":1091194200,"date":"2004-07-30","index":7508,"close":21.33,"high":21.55,"low":21.09,"open":21.16,"volume":9246500},{"timestamp":1091453400,"date":"2004-08-02","index":7509,"close":21.2,"high":21.32,"low":20.82,"open":21.12,"volume":10993100},{"timestamp":1091539800,"date":"2004-08-03","index":7510,"close":20.37,"high":21.14,"low":20.31,"open":21.02,"volume":13619300}]},{"date":"2004-04-14","estimated":0.21,"reported":0.21,"pre":[{"timestamp":1080570600,"date":"2004-03-29","index":7423,"close":29.09,"high":29.4,"low":28.75,"open":28.79,"volume":8432400},{"timestamp":1080657000,"date":"2004-03-30","index":7424,"close":29.05,"high":29.23,"low":28.51,"open":29.09,"volume":8508900},{"timestamp":1080743400,"date":"2004-03-31","index":7425,"close":29.22,"high":29.54,"low":28.74,"open":29.16,"volume":8559100},{"timestamp":1080829800,"date":"2004-04-01","index":7426,"close":29.9,"high":29.98,"low":29.35,"open":29.36,"volume":10293400},{"timestamp":1080916200,"date":"2004-04-02","index":7427,"close":30.41,"high":30.6,"low":30.14,"open":30.5,"volume":13790200},{"timestamp":1081171800,"date":"2004-04-05","index":7428,"close":30.94,"high":31.01,"low":30.12,"open":30.41,"volume":9378000},{"timestamp":1081258200,"date":"2004-04-06","index":7429,"close":29.16,"high":29.8,"low":28.86,"open":29.76,"volume":28419400},{"timestamp":1081344600,"date":"2004-04-07","index":7430,"close":29.3,"high":29.6,"low":28.83,"open":29.28,"volume":14425200},{"timestamp":1081431000,"date":"2004-04-08","index":7431,"close":29.18,"high":29.72,"low":28.77,"open":29.7,"volume":13181800},{"timestamp":1081776600,"date":"2004-04-12","index":7432,"close":29.47,"high":29.58,"low":28.97,"open":29.35,"volume":8246400},{"timestamp":1081863000,"date":"2004-04-13","index":7433,"close":28.98,"high":29.5,"low":28.76,"open":29.48,"volume":8708700}],"post":[{"timestamp":1081949400,"date":"2004-04-14","index":7434,"close":28.68,"high":29.3,"low":28.67,"open":28.95,"volume":11738000},{"timestamp":1082035800,"date":"2004-04-15","index":7435,"close":28.02,"high":29.18,"low":27.66,"open":29.17,"volume":20163300},{"timestamp":1082122200,"date":"2004-04-16","index":7436,"close":27.66,"high":28.02,"low":27.2,"open":27.99,"volume":16154300},{"timestamp":1082381400,"date":"2004-04-19","index":7437,"close":28.4,"high":28.48,"low":27.57,"open":27.65,"volume":11697800},{"timestamp":1082467800,"date":"2004-04-20","index":7438,"close":27.35,"high":28.8,"low":27.26,"open":28.48,"volume":11010800},{"timestamp":1082554200,"date":"2004-04-21","index":7439,"close":27.36,"high":28.05,"low":26.95,"open":27.4,"volume":16021700},{"timestamp":1082640600,"date":"2004-04-22","index":7440,"close":27.64,"high":28.08,"low":26.92,"open":26.92,"volume":12742400},{"timestamp":1082727000,"date":"2004-04-23","index":7441,"close":27.94,"high":28.31,"low":27.71,"open":27.95,"volume":9189200},{"timestamp":1082986200,"date":"2004-04-26","index":7442,"close":27.46,"high":28.39,"low":27.25,"open":28.39,"volume":10087100},{"timestamp":1083072600,"date":"2004-04-27","index":7443,"close":27.1,"high":27.8,"low":26.93,"open":27.4,"volume":10647800},{"timestamp":1083159000,"date":"2004-04-28","index":7444,"close":26.72,"high":27.5,"low":26.7,"open":26.96,"volume":10624600}]},{"date":"2004-01-26","estimated":0.19,"reported":0.22,"pre":[{"timestamp":1073572200,"date":"2004-01-08","index":7368,"close":31.85,"high":31.98,"low":30.49,"open":30.49,"volume":18148500},{"timestamp":1073658600,"date":"2004-01-09","index":7369,"close":31.78,"high":32.1,"low":31.11,"open":31.11,"volume":17816800},{"timestamp":1073917800,"date":"2004-01-12","index":7370,"close":32.8,"high":32.9,"low":31.78,"open":31.78,"volume":14048500},{"timestamp":1074004200,"date":"2004-01-13","index":7371,"close":32.19,"high":32.92,"low":31.89,"open":32.57,"volume":12719300},{"timestamp":1074090600,"date":"2004-01-14","index":7372,"close":32.48,"high":32.65,"low":32.12,"open":32.46,"volume":7838900},{"timestamp":1074177000,"date":"2004-01-15","index":7373,"close":33.65,"high":33.92,"low":32.48,"open":32.48,"volume":13600600},{"timestamp":1074263400,"date":"2004-01-16","index":7374,"close":33.53,"high":33.98,"low":33.41,"open":33.87,"volume":11436000},{"timestamp":1074609000,"date":"2004-01-20","index":7375,"close":33.43,"high":33.75,"low":33.28,"open":33.74,"volume":10500000},{"timestamp":1074695400,"date":"2004-01-21","index":7376,"close":32.31,"high":33.05,"low":31.89,"open":32.9,"volume":15379800},{"timestamp":1074781800,"date":"2004-01-22","index":7377,"close":31.73,"high":32.78,"low":31.67,"open":32.41,"volume":11974700},{"timestamp":1074868200,"date":"2004-01-23","index":7378,"close":30.97,"high":31.95,"low":30.7,"open":31.95,"volume":14264800}],"post":[{"timestamp":1075127400,"date":"2004-01-26","index":7379,"close":31.99,"high":32.13,"low":31,"open":31.2,"volume":13460100},{"timestamp":1075213800,"date":"2004-01-27","index":7380,"close":30.5,"high":31.85,"low":30.5,"open":31.85,"volume":18108400},{"timestamp":1075300200,"date":"2004-01-28","index":7381,"close":30.7,"high":31.38,"low":30.36,"open":30.8,"volume":14991500},{"timestamp":1075386600,"date":"2004-01-29","index":7382,"close":30.59,"high":30.99,"low":30.16,"open":30.99,"volume":13951700},{"timestamp":1075473000,"date":"2004-01-30","index":7383,"close":31.35,"high":31.55,"low":30.28,"open":30.34,"volume":14106000},{"timestamp":1075732200,"date":"2004-02-02","index":7384,"close":30.91,"high":31.6,"low":30.71,"open":31.42,"volume":9776600},{"timestamp":1075818600,"date":"2004-02-03","index":7385,"close":30.76,"high":31.05,"low":30.16,"open":30.41,"volume":9948900},{"timestamp":1075905000,"date":"2004-02-04","index":7386,"close":30.07,"high":30.75,"low":30.02,"open":30.75,"volume":11333000},{"timestamp":1075991400,"date":"2004-02-05","index":7387,"close":30.03,"high":30.6,"low":29.69,"open":30.45,"volume":12877300},{"timestamp":1076077800,"date":"2004-02-06","index":7388,"close":31.31,"high":31.4,"low":30.2,"open":30.2,"volume":11729800},{"timestamp":1076337000,"date":"2004-02-09","index":7389,"close":31.22,"high":31.74,"low":31.1,"open":31.47,"volume":7516100}]},{"date":"2003-10-20","estimated":0.09,"reported":0.12,"pre":[{"timestamp":1065187800,"date":"2003-10-03","index":7302,"close":24.65,"high":25.15,"low":24,"open":24.1,"volume":14433400},{"timestamp":1065447000,"date":"2003-10-06","index":7303,"close":24.45,"high":24.9,"low":24.29,"open":24.65,"volume":7517300},{"timestamp":1065533400,"date":"2003-10-07","index":7304,"close":24.72,"high":24.78,"low":24.04,"open":24.45,"volume":8545200},{"timestamp":1065619800,"date":"2003-10-08","index":7305,"close":24.68,"high":24.89,"low":23.9,"open":23.9,"volume":7013600},{"timestamp":1065706200,"date":"2003-10-09","index":7306,"close":24.99,"high":25.43,"low":24.45,"open":24.45,"volume":10245700},{"timestamp":1065792600,"date":"2003-10-10","index":7307,"close":25.48,"high":25.75,"low":25.16,"open":25.35,"volume":12094300},{"timestamp":1066051800,"date":"2003-10-13","index":7308,"close":25.58,"high":25.8,"low":25.05,"open":25.05,"volume":11147500},{"timestamp":1066138200,"date":"2003-10-14","index":7309,"close":25.84,"high":25.9,"low":25.06,"open":25.26,"volume":7812000},{"timestamp":1066224600,"date":"2003-10-15","index":7310,"close":25.55,"high":26.45,"low":25.25,"open":26.4,"volume":11356000},{"timestamp":1066311000,"date":"2003-10-16","index":7311,"close":25.6,"high":25.87,"low":25.35,"open":25.45,"volume":8933300},{"timestamp":1066397400,"date":"2003-10-17","index":7312,"close":24.96,"high":26.15,"low":24.82,"open":26.15,"volume":13120600}],"post":[{"timestamp":1066656600,"date":"2003-10-20","index":7313,"close":25.67,"high":25.68,"low":24.42,"open":25.28,"volume":12143700},{"timestamp":1066743000,"date":"2003-10-21","index":7314,"close":27.28,"high":27.9,"low":27.05,"open":27.15,"volume":33929200},{"timestamp":1066829400,"date":"2003-10-22","index":7315,"close":27.01,"high":27.19,"low":26.63,"open":26.65,"volume":11921000},{"timestamp":1066915800,"date":"2003-10-23","index":7316,"close":27.31,"high":27.4,"low":26.33,"open":26.4,"volume":21892700},{"timestamp":1067002200,"date":"2003-10-24","index":7317,"close":27.45,"high":27.66,"low":25.7,"open":27.32,"volume":13804400},{"timestamp":1067265000,"date":"2003-10-27","index":7318,"close":28.1,"high":28.15,"low":27.55,"open":27.55,"volume":12307200},{"timestamp":1067351400,"date":"2003-10-28","index":7319,"close":29.35,"high":29.73,"low":28.3,"open":28.3,"volume":18867600},{"timestamp":1067437800,"date":"2003-10-29","index":7320,"close":29.18,"high":29.4,"low":28.81,"open":28.81,"volume":12322700},{"timestamp":1067524200,"date":"2003-10-30","index":7321,"close":29.52,"high":30.49,"low":29.17,"open":29.45,"volume":11752600},{"timestamp":1067610600,"date":"2003-10-31","index":7322,"close":28.92,"high":29.6,"low":28.55,"open":29.51,"volume":13509500},{"timestamp":1067869800,"date":"2003-11-03","index":7323,"close":29.93,"high":30,"low":29.2,"open":29.2,"volume":13164900}]},{"date":"2003-07-21","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1057239000,"date":"2003-07-03","index":7238,"close":17.75,"high":18.11,"low":17.75,"open":18.05,"volume":6452500},{"timestamp":1057584600,"date":"2003-07-07","index":7239,"close":18.89,"high":18.93,"low":18.25,"open":18.25,"volume":16172600},{"timestamp":1057671000,"date":"2003-07-08","index":7240,"close":19.07,"high":19.15,"low":18.55,"open":18.89,"volume":13610100},{"timestamp":1057757400,"date":"2003-07-09","index":7241,"close":19.49,"high":19.8,"low":19,"open":19.18,"volume":19535800},{"timestamp":1057843800,"date":"2003-07-10","index":7242,"close":18.81,"high":19.19,"low":18.76,"open":19.15,"volume":11831900},{"timestamp":1057930200,"date":"2003-07-11","index":7243,"close":18.76,"high":19.05,"low":18.51,"open":19,"volume":9423100},{"timestamp":1058189400,"date":"2003-07-14","index":7244,"close":19.12,"high":19.39,"low":19.08,"open":19.14,"volume":12940700},{"timestamp":1058275800,"date":"2003-07-15","index":7245,"close":19.44,"high":19.48,"low":19.02,"open":19.13,"volume":10922300},{"timestamp":1058362200,"date":"2003-07-16","index":7246,"close":19.23,"high":19.73,"low":18.9,"open":19.52,"volume":13460500},{"timestamp":1058448600,"date":"2003-07-17","index":7247,"close":18.25,"high":18.65,"low":18.22,"open":18.65,"volume":17422900},{"timestamp":1058535000,"date":"2003-07-18","index":7248,"close":18.69,"high":18.75,"low":18.03,"open":18.25,"volume":17733700}],"post":[{"timestamp":1058794200,"date":"2003-07-21","index":7249,"close":17.88,"high":18.65,"low":17.79,"open":18.35,"volume":14728000},{"timestamp":1058880600,"date":"2003-07-22","index":7250,"close":19.25,"high":19.39,"low":18.72,"open":19.25,"volume":26677300},{"timestamp":1058967000,"date":"2003-07-23","index":7251,"close":19.29,"high":19.4,"low":18.73,"open":19.25,"volume":11237600},{"timestamp":1059053400,"date":"2003-07-24","index":7252,"close":18.77,"high":19.54,"low":18.75,"open":19.4,"volume":11392200},{"timestamp":1059139800,"date":"2003-07-25","index":7253,"close":19.05,"high":19.98,"low":18.35,"open":18.67,"volume":10811500},{"timestamp":1059399000,"date":"2003-07-28","index":7254,"close":19.17,"high":19.86,"low":18.5,"open":18.5,"volume":7663200},{"timestamp":1059485400,"date":"2003-07-29","index":7255,"close":18.72,"high":19.4,"low":18.6,"open":19.06,"volume":8944000},{"timestamp":1059571800,"date":"2003-07-30","index":7256,"close":18.7,"high":19.03,"low":18.69,"open":18.75,"volume":8749100},{"timestamp":1059658200,"date":"2003-07-31","index":7257,"close":18.87,"high":19.31,"low":18.75,"open":19,"volume":11561700},{"timestamp":1059744600,"date":"2003-08-01","index":7258,"close":18.87,"high":18.95,"low":18.57,"open":18.65,"volume":10659800},{"timestamp":1060003800,"date":"2003-08-04","index":7259,"close":18.8,"high":18.85,"low":18.42,"open":18.72,"volume":8408000}]},{"date":"2003-04-15","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1049121000,"date":"2003-03-31","index":7172,"close":16.37,"high":17.24,"low":16.26,"open":16.85,"volume":14520200},{"timestamp":1049207400,"date":"2003-04-01","index":7173,"close":16.44,"high":16.8,"low":16.37,"open":16.42,"volume":7570100},{"timestamp":1049293800,"date":"2003-04-02","index":7174,"close":17.58,"high":17.69,"low":16.91,"open":16.91,"volume":10420400},{"timestamp":1049380200,"date":"2003-04-03","index":7175,"close":17.75,"high":18,"low":17.17,"open":17.17,"volume":8294000},{"timestamp":1049466600,"date":"2003-04-04","index":7176,"close":16.9,"high":17.5,"low":16.7,"open":17.5,"volume":11932000},{"timestamp":1049722200,"date":"2003-04-07","index":7177,"close":17.2,"high":17.8,"low":17.07,"open":17.75,"volume":10480900},{"timestamp":1049808600,"date":"2003-04-08","index":7178,"close":16.39,"high":17.07,"low":16.02,"open":17.07,"volume":15966700},{"timestamp":1049895000,"date":"2003-04-09","index":7179,"close":16.24,"high":16.67,"low":15.96,"open":15.96,"volume":8883200},{"timestamp":1049981400,"date":"2003-04-10","index":7180,"close":16.53,"high":16.63,"low":16.11,"open":16.48,"volume":7024500},{"timestamp":1050067800,"date":"2003-04-11","index":7181,"close":16.23,"high":16.88,"low":16.12,"open":16.77,"volume":9267200},{"timestamp":1050327000,"date":"2003-04-14","index":7182,"close":16.94,"high":16.94,"low":16.14,"open":16.23,"volume":9095800}],"post":[{"timestamp":1050413400,"date":"2003-04-15","index":7183,"close":17.22,"high":17.33,"low":16,"open":16.15,"volume":10653800},{"timestamp":1050499800,"date":"2003-04-16","index":7184,"close":19,"high":19.26,"low":18.1,"open":18.1,"volume":33928900},{"timestamp":1050586200,"date":"2003-04-17","index":7185,"close":19.4,"high":19.5,"low":18.62,"open":18.64,"volume":15468800},{"timestamp":1050931800,"date":"2003-04-21","index":7186,"close":19.37,"high":19.84,"low":18.99,"open":19.05,"volume":10235800},{"timestamp":1051018200,"date":"2003-04-22","index":7187,"close":19.91,"high":19.93,"low":19.06,"open":19.3,"volume":11211300},{"timestamp":1051104600,"date":"2003-04-23","index":7188,"close":19.69,"high":19.8,"low":19.35,"open":19.5,"volume":11687100},{"timestamp":1051191000,"date":"2003-04-24","index":7189,"close":19.35,"high":19.5,"low":19.03,"open":19.25,"volume":8755600},{"timestamp":1051277400,"date":"2003-04-25","index":7190,"close":18.39,"high":19.19,"low":18.34,"open":19.19,"volume":11720300},{"timestamp":1051536600,"date":"2003-04-28","index":7191,"close":18.78,"high":19,"low":18.21,"open":18.38,"volume":9856100},{"timestamp":1051623000,"date":"2003-04-29","index":7192,"close":19.06,"high":19.35,"low":18.75,"open":18.87,"volume":9563300},{"timestamp":1051709400,"date":"2003-04-30","index":7193,"close":18.49,"high":19,"low":18.45,"open":18.75,"volume":14318800}]},{"date":"2003-01-22","estimated":0.03,"reported":0.06,"pre":[{"timestamp":1041863400,"date":"2003-01-06","index":7114,"close":17.04,"high":17.1,"low":16.18,"open":16.28,"volume":11018800},{"timestamp":1041949800,"date":"2003-01-07","index":7115,"close":16.5,"high":17.49,"low":16.42,"open":17.38,"volume":12347000},{"timestamp":1042036200,"date":"2003-01-08","index":7116,"close":16,"high":16.5,"low":15.65,"open":16.5,"volume":12054600},{"timestamp":1042122600,"date":"2003-01-09","index":7117,"close":15.86,"high":16.37,"low":15.76,"open":16.28,"volume":14904600},{"timestamp":1042209000,"date":"2003-01-10","index":7118,"close":16.05,"high":16.57,"low":15.69,"open":15.86,"volume":16767000},{"timestamp":1042468200,"date":"2003-01-13","index":7119,"close":16.1,"high":16.75,"low":16.01,"open":16.51,"volume":11287700},{"timestamp":1042554600,"date":"2003-01-14","index":7120,"close":16.12,"high":16.43,"low":15.85,"open":16.25,"volume":12468800},{"timestamp":1042641000,"date":"2003-01-15","index":7121,"close":15.91,"high":16.4,"low":15.8,"open":16.25,"volume":10488600},{"timestamp":1042727400,"date":"2003-01-16","index":7122,"close":15.07,"high":15.95,"low":14.91,"open":15.67,"volume":16717200},{"timestamp":1042813800,"date":"2003-01-17","index":7123,"close":14.55,"high":14.83,"low":14.3,"open":14.82,"volume":13236400},{"timestamp":1043159400,"date":"2003-01-21","index":7124,"close":14.15,"high":14.72,"low":13.9,"open":14.55,"volume":18052200}],"post":[{"timestamp":1043245800,"date":"2003-01-22","index":7125,"close":14.25,"high":14.35,"low":13.91,"open":14.1,"volume":18970900},{"timestamp":1043332200,"date":"2003-01-23","index":7126,"close":16.12,"high":16.9,"low":15.51,"open":15.8,"volume":37212300},{"timestamp":1043418600,"date":"2003-01-24","index":7127,"close":15.86,"high":16.13,"low":15.64,"open":16.13,"volume":17508100},{"timestamp":1043677800,"date":"2003-01-27","index":7128,"close":15.42,"high":15.97,"low":15.3,"open":15.34,"volume":14461900},{"timestamp":1043764200,"date":"2003-01-28","index":7129,"close":16,"high":16.37,"low":15.52,"open":15.81,"volume":18805200},{"timestamp":1043850600,"date":"2003-01-29","index":7130,"close":16.35,"high":16.45,"low":15.56,"open":15.9,"volume":14611800},{"timestamp":1043937000,"date":"2003-01-30","index":7131,"close":15.66,"high":16.6,"low":15.59,"open":16.2,"volume":13958200},{"timestamp":1044023400,"date":"2003-01-31","index":7132,"close":15.9,"high":16.1,"low":15.05,"open":15.06,"volume":13182800},{"timestamp":1044282600,"date":"2003-02-03","index":7133,"close":15.85,"high":16.16,"low":15.51,"open":15.9,"volume":8233400},{"timestamp":1044369000,"date":"2003-02-04","index":7134,"close":15.49,"high":15.86,"low":15.35,"open":15.7,"volume":9523700},{"timestamp":1044455400,"date":"2003-02-05","index":7135,"close":15.49,"high":16.05,"low":15.45,"open":15.59,"volume":9358400}]},{"date":"2002-10-21","estimated":0.1,"reported":0.09,"pre":[{"timestamp":1033738200,"date":"2002-10-04","index":7051,"close":14.68,"high":15.59,"low":14.55,"open":15.55,"volume":9457900},{"timestamp":1033997400,"date":"2002-10-07","index":7052,"close":14.25,"high":14.88,"low":14.11,"open":14.85,"volume":8113300},{"timestamp":1034083800,"date":"2002-10-08","index":7053,"close":14,"high":14.5,"low":13.27,"open":14.45,"volume":12458000},{"timestamp":1034170200,"date":"2002-10-09","index":7054,"close":13.23,"high":14.24,"low":13.1,"open":13.41,"volume":16982800},{"timestamp":1034256600,"date":"2002-10-10","index":7055,"close":14.2,"high":14.48,"low":13.1,"open":13.37,"volume":12991800},{"timestamp":1034343000,"date":"2002-10-11","index":7056,"close":16.11,"high":16.45,"low":15,"open":15.18,"volume":18665500},{"timestamp":1034602200,"date":"2002-10-14","index":7057,"close":15.99,"high":16.11,"low":14.65,"open":15.5,"volume":10466800},{"timestamp":1034688600,"date":"2002-10-15","index":7058,"close":17.63,"high":17.63,"low":16.95,"open":17.48,"volume":13161200},{"timestamp":1034775000,"date":"2002-10-16","index":7059,"close":16.16,"high":16.75,"low":16,"open":16.74,"volume":10017400},{"timestamp":1034861400,"date":"2002-10-17","index":7060,"close":17.19,"high":17.5,"low":15.91,"open":15.91,"volume":13935200},{"timestamp":1034947800,"date":"2002-10-18","index":7061,"close":17.1,"high":17.24,"low":16.34,"open":17,"volume":10761100}],"post":[{"timestamp":1035207000,"date":"2002-10-21","index":7062,"close":17.12,"high":17.35,"low":16.06,"open":17.03,"volume":21173700},{"timestamp":1035293400,"date":"2002-10-22","index":7063,"close":14,"high":14.92,"low":13.3,"open":13.4,"volume":47956600},{"timestamp":1035379800,"date":"2002-10-23","index":7064,"close":14.88,"high":14.94,"low":13.99,"open":14.14,"volume":27316100},{"timestamp":1035466200,"date":"2002-10-24","index":7065,"close":14.59,"high":16.3,"low":14.55,"open":15.4,"volume":24520100},{"timestamp":1035552600,"date":"2002-10-25","index":7066,"close":15.5,"high":15.5,"low":14.56,"open":14.59,"volume":13184600},{"timestamp":1035815400,"date":"2002-10-28","index":7067,"close":15.7,"high":16.25,"low":15.51,"open":16.18,"volume":16306100},{"timestamp":1035901800,"date":"2002-10-29","index":7068,"close":15.05,"high":15.85,"low":14.59,"open":15.55,"volume":14904600},{"timestamp":1035988200,"date":"2002-10-30","index":7069,"close":15.88,"high":15.99,"low":14.99,"open":15.16,"volume":14214000},{"timestamp":1036074600,"date":"2002-10-31","index":7070,"close":15.86,"high":16.1,"low":15.5,"open":15.85,"volume":12791000},{"timestamp":1036161000,"date":"2002-11-01","index":7071,"close":16.79,"high":16.79,"low":15.54,"open":15.86,"volume":11714800},{"timestamp":1036420200,"date":"2002-11-04","index":7072,"close":17.04,"high":18,"low":16.99,"open":17.33,"volume":14391500}]},{"date":"2002-07-22","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1025875800,"date":"2002-07-05","index":6987,"close":24.98,"high":25.19,"low":23.8,"open":23.8,"volume":6943900},{"timestamp":1026135000,"date":"2002-07-08","index":6988,"close":24.15,"high":25.39,"low":23.69,"open":24.99,"volume":9658200},{"timestamp":1026221400,"date":"2002-07-09","index":6989,"close":23.3,"high":23.93,"low":22.99,"open":23.85,"volume":7460200},{"timestamp":1026307800,"date":"2002-07-10","index":6990,"close":22.18,"high":23.5,"low":22.12,"open":23.45,"volume":9986600},{"timestamp":1026394200,"date":"2002-07-11","index":6991,"close":23.17,"high":24.09,"low":21.25,"open":22.05,"volume":14495100},{"timestamp":1026480600,"date":"2002-07-12","index":6992,"close":23.74,"high":24.4,"low":22.5,"open":23.17,"volume":14518700},{"timestamp":1026739800,"date":"2002-07-15","index":6993,"close":24.6,"high":25.1,"low":23.1,"open":23.32,"volume":15086300},{"timestamp":1026826200,"date":"2002-07-16","index":6994,"close":25.12,"high":26.45,"low":24.59,"open":24.6,"volume":18508300},{"timestamp":1026912600,"date":"2002-07-17","index":6995,"close":25.78,"high":27.25,"low":21.36,"open":26.5,"volume":16129500},{"timestamp":1026999000,"date":"2002-07-18","index":6996,"close":25.2,"high":26.45,"low":25.2,"open":25.77,"volume":9783300},{"timestamp":1027085400,"date":"2002-07-19","index":6997,"close":24.85,"high":26.25,"low":24.56,"open":24.9,"volume":12233000}],"post":[{"timestamp":1027344600,"date":"2002-07-22","index":6998,"close":23.39,"high":25.02,"low":23.15,"open":24.85,"volume":15996100},{"timestamp":1027431000,"date":"2002-07-23","index":6999,"close":23.48,"high":24.5,"low":23.25,"open":24.5,"volume":14075500},{"timestamp":1027517400,"date":"2002-07-24","index":7000,"close":24,"high":24.23,"low":22.39,"open":23,"volume":16922600},{"timestamp":1027603800,"date":"2002-07-25","index":7001,"close":22.14,"high":23.4,"low":21.11,"open":22.95,"volume":16249200},{"timestamp":1027690200,"date":"2002-07-26","index":7002,"close":22.34,"high":23.32,"low":21.5,"open":22.22,"volume":14565500},{"timestamp":1027949400,"date":"2002-07-29","index":7003,"close":23.5,"high":23.75,"low":22.48,"open":23.35,"volume":11542000},{"timestamp":1028035800,"date":"2002-07-30","index":7004,"close":23.65,"high":23.92,"low":22.97,"open":23.2,"volume":9454900},{"timestamp":1028122200,"date":"2002-07-31","index":7005,"close":23.15,"high":23.55,"low":22.5,"open":23.55,"volume":9559500},{"timestamp":1028208600,"date":"2002-08-01","index":7006,"close":21.11,"high":23.2,"low":21.09,"open":23,"volume":13546900},{"timestamp":1028295000,"date":"2002-08-02","index":7007,"close":19.97,"high":20.45,"low":19.1,"open":20.45,"volume":19742500},{"timestamp":1028554200,"date":"2002-08-05","index":7008,"close":18.2,"high":20.05,"low":18.16,"open":19.96,"volume":13516700}]},{"date":"2002-04-15","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2002-01-28","estimated":-0.09,"reported":-0.06,"pre":[{"timestamp":1010673000,"date":"2002-01-10","index":6866,"close":27.55,"high":28.25,"low":27.25,"open":28.05,"volume":15016400},{"timestamp":1010759400,"date":"2002-01-11","index":6867,"close":27.24,"high":28.35,"low":27,"open":27.7,"volume":12033500},{"timestamp":1011018600,"date":"2002-01-14","index":6868,"close":27.09,"high":27.62,"low":26.55,"open":27.16,"volume":10888300},{"timestamp":1011105000,"date":"2002-01-15","index":6869,"close":26.41,"high":27.5,"low":26.12,"open":27.21,"volume":12882400},{"timestamp":1011191400,"date":"2002-01-16","index":6870,"close":26.31,"high":27.15,"low":25.85,"open":26.1,"volume":12289600},{"timestamp":1011277800,"date":"2002-01-17","index":6871,"close":27.45,"high":27.45,"low":26.2,"open":27,"volume":14560900},{"timestamp":1011364200,"date":"2002-01-18","index":6872,"close":27.54,"high":27.85,"low":26.52,"open":26.63,"volume":14401600},{"timestamp":1011709800,"date":"2002-01-22","index":6873,"close":25.75,"high":27.44,"low":25.6,"open":27.21,"volume":12798200},{"timestamp":1011796200,"date":"2002-01-23","index":6874,"close":26,"high":26.45,"low":25.28,"open":25.75,"volume":12597000},{"timestamp":1011882600,"date":"2002-01-24","index":6875,"close":27.45,"high":28,"low":26.31,"open":26.31,"volume":12421400},{"timestamp":1011969000,"date":"2002-01-25","index":6876,"close":27.45,"high":27.49,"low":26.8,"open":26.87,"volume":7307100}],"post":[{"timestamp":1012228200,"date":"2002-01-28","index":6877,"close":28.4,"high":28.42,"low":27.53,"open":28.15,"volume":10724600},{"timestamp":1012314600,"date":"2002-01-29","index":6878,"close":29.96,"high":30.5,"low":29.75,"open":30,"volume":28730400},{"timestamp":1012401000,"date":"2002-01-30","index":6879,"close":30.72,"high":30.74,"low":29.25,"open":30,"volume":13803700},{"timestamp":1012487400,"date":"2002-01-31","index":6880,"close":31.21,"high":31.5,"low":30.12,"open":30.72,"volume":14615700},{"timestamp":1012573800,"date":"2002-02-01","index":6881,"close":30.5,"high":31.6,"low":30.49,"open":31.21,"volume":10548700},{"timestamp":1012833000,"date":"2002-02-04","index":6882,"close":29.75,"high":30.7,"low":29.5,"open":30.05,"volume":9324200},{"timestamp":1012919400,"date":"2002-02-05","index":6883,"close":29.75,"high":30.16,"low":28.5,"open":29.28,"volume":11406100},{"timestamp":1013005800,"date":"2002-02-06","index":6884,"close":29.5,"high":29.95,"low":29,"open":29.7,"volume":9505800},{"timestamp":1013092200,"date":"2002-02-07","index":6885,"close":29.54,"high":30.52,"low":29.12,"open":29.5,"volume":11630500},{"timestamp":1013178600,"date":"2002-02-08","index":6886,"close":30.29,"high":30.5,"low":29.26,"open":29.9,"volume":12388300},{"timestamp":1013437800,"date":"2002-02-11","index":6887,"close":31.95,"high":31.95,"low":30.5,"open":30.54,"volume":10048900}]},{"date":"2001-10-17","estimated":-0.04,"reported":-0.03,"pre":[{"timestamp":1002029400,"date":"2001-10-02","index":6797,"close":23.14,"high":24.99,"low":22.75,"open":24.3,"volume":12094800},{"timestamp":1002115800,"date":"2001-10-03","index":6798,"close":25.26,"high":26,"low":22.75,"open":23.15,"volume":20569200},{"timestamp":1002202200,"date":"2001-10-04","index":6799,"close":27.05,"high":28.07,"low":25.32,"open":25.9,"volume":16901000},{"timestamp":1002288600,"date":"2001-10-05","index":6800,"close":27.11,"high":27.75,"low":25.4,"open":26.75,"volume":11161800},{"timestamp":1002547800,"date":"2001-10-08","index":6801,"close":28.75,"high":28.75,"low":26.21,"open":26.5,"volume":11658900},{"timestamp":1002634200,"date":"2001-10-09","index":6802,"close":26.81,"high":28.71,"low":26.7,"open":28.7,"volume":11501100},{"timestamp":1002720600,"date":"2001-10-10","index":6803,"close":28.55,"high":28.73,"low":26.81,"open":27,"volume":7683600},{"timestamp":1002807000,"date":"2001-10-11","index":6804,"close":30.85,"high":31.7,"low":29,"open":30,"volume":18075200},{"timestamp":1002893400,"date":"2001-10-12","index":6805,"close":31.4,"high":31.51,"low":29.34,"open":30.6,"volume":9921700},{"timestamp":1003152600,"date":"2001-10-15","index":6806,"close":30.34,"high":30.4,"low":29.42,"open":30,"volume":8002700},{"timestamp":1003239000,"date":"2001-10-16","index":6807,"close":31.49,"high":31.58,"low":29.92,"open":30.55,"volume":7437300}],"post":[{"timestamp":1003325400,"date":"2001-10-17","index":6808,"close":29.91,"high":32.5,"low":28,"open":31.75,"volume":12324600},{"timestamp":1003411800,"date":"2001-10-18","index":6809,"close":28,"high":28.45,"low":26.6,"open":27.8,"volume":18567000},{"timestamp":1003498200,"date":"2001-10-19","index":6810,"close":27.74,"high":28.1,"low":26.57,"open":27.6,"volume":9050800},{"timestamp":1003757400,"date":"2001-10-22","index":6811,"close":28.91,"high":28.91,"low":27.25,"open":27.52,"volume":7802000},{"timestamp":1003843800,"date":"2001-10-23","index":6812,"close":28.6,"high":30,"low":28.39,"open":29.45,"volume":10195000},{"timestamp":1003930200,"date":"2001-10-24","index":6813,"close":29.85,"high":30.35,"low":29,"open":29.19,"volume":9614500},{"timestamp":1004016600,"date":"2001-10-25","index":6814,"close":31.26,"high":31.49,"low":28.61,"open":29.3,"volume":10461000},{"timestamp":1004103000,"date":"2001-10-26","index":6815,"close":30.45,"high":31.35,"low":30.34,"open":30.8,"volume":9266700},{"timestamp":1004365800,"date":"2001-10-29","index":6816,"close":28.5,"high":30.5,"low":28.5,"open":30.25,"volume":7206100},{"timestamp":1004452200,"date":"2001-10-30","index":6817,"close":27.27,"high":28.5,"low":27.04,"open":27.55,"volume":9297100},{"timestamp":1004538600,"date":"2001-10-31","index":6818,"close":27.99,"high":29.19,"low":27.54,"open":27.76,"volume":9876900}]},{"date":"2001-07-23","estimated":0.02,"reported":0.03,"pre":[{"timestamp":994426200,"date":"2001-07-06","index":6740,"close":29.25,"high":30.5,"low":29.04,"open":30.25,"volume":6704400},{"timestamp":994685400,"date":"2001-07-09","index":6741,"close":29.4,"high":29.79,"low":28.89,"open":29.21,"volume":5814600},{"timestamp":994771800,"date":"2001-07-10","index":6742,"close":29.65,"high":30.76,"low":29.25,"open":29.35,"volume":9250700},{"timestamp":994858200,"date":"2001-07-11","index":6743,"close":30.05,"high":30.89,"low":29.45,"open":29.5,"volume":9538700},{"timestamp":994944600,"date":"2001-07-12","index":6744,"close":33.14,"high":33.49,"low":31.4,"open":31.5,"volume":10906400},{"timestamp":995031000,"date":"2001-07-13","index":6745,"close":33.2,"high":34.3,"low":32.22,"open":33,"volume":8849000},{"timestamp":995290200,"date":"2001-07-16","index":6746,"close":31.54,"high":33.35,"low":31.25,"open":33.05,"volume":6846100},{"timestamp":995376600,"date":"2001-07-17","index":6747,"close":31.72,"high":32,"low":30.15,"open":30.6,"volume":11221700},{"timestamp":995463000,"date":"2001-07-18","index":6748,"close":30.1,"high":31.95,"low":29.98,"open":31.6,"volume":7513600},{"timestamp":995549400,"date":"2001-07-19","index":6749,"close":32.76,"high":33.1,"low":31.63,"open":31.9,"volume":9816900},{"timestamp":995635800,"date":"2001-07-20","index":6750,"close":31.51,"high":32.5,"low":30.98,"open":31.05,"volume":5917300}],"post":[{"timestamp":995895000,"date":"2001-07-23","index":6751,"close":30.8,"high":32.14,"low":30.35,"open":31.62,"volume":5260700},{"timestamp":995981400,"date":"2001-07-24","index":6752,"close":30.2,"high":32.24,"low":29.9,"open":30.05,"volume":15440100},{"timestamp":996067800,"date":"2001-07-25","index":6753,"close":31.61,"high":31.73,"low":29.48,"open":30.1,"volume":18475700},{"timestamp":996154200,"date":"2001-07-26","index":6754,"close":33.82,"high":34.25,"low":31.1,"open":31.15,"volume":12508000},{"timestamp":996240600,"date":"2001-07-27","index":6755,"close":34.85,"high":35.7,"low":33.5,"open":33.5,"volume":13906300},{"timestamp":996499800,"date":"2001-07-30","index":6756,"close":34.95,"high":35.87,"low":34.71,"open":35.7,"volume":7961000},{"timestamp":996586200,"date":"2001-07-31","index":6757,"close":34.5,"high":35.95,"low":34.3,"open":35.2,"volume":7586500},{"timestamp":996672600,"date":"2001-08-01","index":6758,"close":36.63,"high":37.4,"low":36.1,"open":36.39,"volume":14927700},{"timestamp":996759000,"date":"2001-08-02","index":6759,"close":38.15,"high":38.5,"low":37.4,"open":37.6,"volume":14816900},{"timestamp":996845400,"date":"2001-08-03","index":6760,"close":37.5,"high":38.15,"low":37.15,"open":38,"volume":6480200},{"timestamp":997104600,"date":"2001-08-06","index":6761,"close":36.74,"high":37.25,"low":36.15,"open":36.25,"volume":5287100}]},{"date":"2001-04-17","estimated":0.18,"reported":0.18,"pre":[{"timestamp":985962600,"date":"2001-03-30","index":6673,"close":30.98,"high":33,"low":30.14,"open":31.5,"volume":12090400},{"timestamp":986218200,"date":"2001-04-02","index":6674,"close":28.35,"high":31.85,"low":27.98,"open":31.6,"volume":15161700},{"timestamp":986304600,"date":"2001-04-03","index":6675,"close":27.5,"high":28.4,"low":26.4,"open":28.25,"volume":16190300},{"timestamp":986391000,"date":"2001-04-04","index":6676,"close":27.69,"high":29.49,"low":27,"open":27.5,"volume":14922200},{"timestamp":986477400,"date":"2001-04-05","index":6677,"close":31.15,"high":31.69,"low":29.36,"open":30,"volume":12284000},{"timestamp":986563800,"date":"2001-04-06","index":6678,"close":28.26,"high":30.19,"low":27.5,"open":30.05,"volume":14106200},{"timestamp":986823000,"date":"2001-04-09","index":6679,"close":27.51,"high":28.51,"low":26.26,"open":28.5,"volume":10508500},{"timestamp":986909400,"date":"2001-04-10","index":6680,"close":29.6,"high":30.2,"low":27.39,"open":27.4,"volume":14792200},{"timestamp":986995800,"date":"2001-04-11","index":6681,"close":34,"high":35.75,"low":32.51,"open":34,"volume":23798600},{"timestamp":987082200,"date":"2001-04-12","index":6682,"close":35.45,"high":36,"low":32.36,"open":33.05,"volume":14204600},{"timestamp":987427800,"date":"2001-04-16","index":6683,"close":33.01,"high":34.4,"low":32.15,"open":34.2,"volume":9501400}],"post":[{"timestamp":987514200,"date":"2001-04-17","index":6684,"close":34,"high":36.25,"low":32,"open":32,"volume":14859900},{"timestamp":987600600,"date":"2001-04-18","index":6685,"close":36.14,"high":38.5,"low":34.95,"open":34.99,"volume":24527000},{"timestamp":987687000,"date":"2001-04-19","index":6686,"close":38.81,"high":38.91,"low":35.95,"open":37,"volume":12315600},{"timestamp":987773400,"date":"2001-04-20","index":6687,"close":37.5,"high":39.18,"low":36.7,"open":38,"volume":12010400},{"timestamp":988032600,"date":"2001-04-23","index":6688,"close":35.68,"high":37,"low":34.9,"open":37,"volume":9255700},{"timestamp":988119000,"date":"2001-04-24","index":6689,"close":34.45,"high":37.2,"low":34.45,"open":35.9,"volume":8886300},{"timestamp":988205400,"date":"2001-04-25","index":6690,"close":35.05,"high":36.2,"low":34.5,"open":35,"volume":9703900},{"timestamp":988291800,"date":"2001-04-26","index":6691,"close":34.5,"high":36.1,"low":34.1,"open":35.04,"volume":9501800},{"timestamp":988378200,"date":"2001-04-27","index":6692,"close":36.98,"high":37.24,"low":35.5,"open":35.95,"volume":8286000},{"timestamp":988637400,"date":"2001-04-30","index":6693,"close":38.7,"high":39.98,"low":37.55,"open":37.95,"volume":11470700},{"timestamp":988723800,"date":"2001-05-01","index":6694,"close":39.57,"high":39.64,"low":38.06,"open":38.7,"volume":9396700}]},{"date":"2001-01-22","estimated":0.34,"reported":0.31,"pre":[{"timestamp":978618600,"date":"2001-01-04","index":6614,"close":52.06,"high":54.69,"low":48.94,"open":50.19,"volume":19354800},{"timestamp":978705000,"date":"2001-01-05","index":6615,"close":47.31,"high":52.06,"low":46.69,"open":52.06,"volume":12625400},{"timestamp":978964200,"date":"2001-01-08","index":6616,"close":47,"high":47.31,"low":44.94,"open":47.31,"volume":10807800},{"timestamp":979050600,"date":"2001-01-09","index":6617,"close":44.75,"high":45.38,"low":43.69,"open":45,"volume":15945000},{"timestamp":979137000,"date":"2001-01-10","index":6618,"close":46.44,"high":46.75,"low":43.63,"open":44.06,"volume":10323900},{"timestamp":979223400,"date":"2001-01-11","index":6619,"close":49.63,"high":49.63,"low":45.13,"open":45.38,"volume":11842400},{"timestamp":979309800,"date":"2001-01-12","index":6620,"close":47.88,"high":49.13,"low":47.06,"open":49,"volume":10038500},{"timestamp":979655400,"date":"2001-01-16","index":6621,"close":47.69,"high":48,"low":46.13,"open":48,"volume":7543300},{"timestamp":979741800,"date":"2001-01-17","index":6622,"close":50.56,"high":51.88,"low":48.88,"open":49.75,"volume":15461900},{"timestamp":979828200,"date":"2001-01-18","index":6623,"close":51.25,"high":51.69,"low":48.38,"open":49.75,"volume":11893300},{"timestamp":979914600,"date":"2001-01-19","index":6624,"close":50.31,"high":52.5,"low":49.75,"open":51.94,"volume":13487900}],"post":[{"timestamp":980173800,"date":"2001-01-22","index":6625,"close":48.56,"high":49.81,"low":47,"open":49.38,"volume":9522400},{"timestamp":980260200,"date":"2001-01-23","index":6626,"close":45,"high":46,"low":44,"open":45.38,"volume":30667100},{"timestamp":980346600,"date":"2001-01-24","index":6627,"close":43.5,"high":45.75,"low":43,"open":45.31,"volume":16363200},{"timestamp":980433000,"date":"2001-01-25","index":6628,"close":42.06,"high":43.5,"low":42.06,"open":43.13,"volume":10686000},{"timestamp":980519400,"date":"2001-01-26","index":6629,"close":41.5,"high":41.75,"low":40.63,"open":41.25,"volume":12559800},{"timestamp":980778600,"date":"2001-01-29","index":6630,"close":43.95,"high":44.05,"low":40.02,"open":41.5,"volume":14015600},{"timestamp":980865000,"date":"2001-01-30","index":6631,"close":44.73,"high":45.3,"low":43.2,"open":43.2,"volume":10951500},{"timestamp":980951400,"date":"2001-01-31","index":6632,"close":43.8,"high":45.97,"low":43.8,"open":44.2,"volume":10300900},{"timestamp":981037800,"date":"2001-02-01","index":6633,"close":43.71,"high":44.95,"low":42.63,"open":44,"volume":7234300},{"timestamp":981124200,"date":"2001-02-02","index":6634,"close":43.08,"high":44.99,"low":43.06,"open":44.45,"volume":7070500},{"timestamp":981383400,"date":"2001-02-05","index":6635,"close":41.01,"high":42.88,"low":40.05,"open":42.02,"volume":10462800}]}] diff --git a/data/TXN_partial.json b/data/TXN_partial.json index b2d31fa20..511955590 100644 --- a/data/TXN_partial.json +++ b/data/TXN_partial.json @@ -1 +1 @@ -[{"date":"2025-10-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-21","estimated":1.2,"reported":null,"pre":[],"post":[]},{"date":"2024-10-22","estimated":1.38,"reported":1.47,"pre":[{"timestamp":1728307800,"date":"2024-10-07","index":12590,"close":201.27,"high":202.78,"low":199.67,"open":200.59,"volume":2772400},{"timestamp":1728394200,"date":"2024-10-08","index":12591,"close":202.21,"high":203.25,"low":199.24,"open":200.98,"volume":6283700},{"timestamp":1728480600,"date":"2024-10-09","index":12592,"close":204.97,"high":205.5,"low":201.38,"open":201.55,"volume":3214900},{"timestamp":1728567000,"date":"2024-10-10","index":12593,"close":202.47,"high":203.36,"low":200.88,"open":201.96,"volume":3649400},{"timestamp":1728653400,"date":"2024-10-11","index":12594,"close":205.11,"high":205.79,"low":201.37,"open":201.37,"volume":2815800},{"timestamp":1728912600,"date":"2024-10-14","index":12595,"close":208.66,"high":208.96,"low":205.64,"open":206.14,"volume":3291600},{"timestamp":1728999000,"date":"2024-10-15","index":12596,"close":199.84,"high":208.65,"low":198.9,"open":208.02,"volume":6818800},{"timestamp":1729085400,"date":"2024-10-16","index":12597,"close":200.69,"high":202.1,"low":199.28,"open":201.98,"volume":3311300},{"timestamp":1729171800,"date":"2024-10-17","index":12598,"close":198.3,"high":204.9,"low":198.11,"open":204.9,"volume":4686900},{"timestamp":1729258200,"date":"2024-10-18","index":12599,"close":198.47,"high":199.96,"low":196.74,"open":199.48,"volume":4029500},{"timestamp":1729517400,"date":"2024-10-21","index":12600,"close":195.77,"high":197.93,"low":194.12,"open":196.74,"volume":4948100}],"post":[{"timestamp":1729603800,"date":"2024-10-22","index":12601,"close":193.97,"high":195.3,"low":192.85,"open":193.61,"volume":7910800},{"timestamp":1729690200,"date":"2024-10-23","index":12602,"close":201.74,"high":203,"low":198,"open":201.04,"volume":10548500},{"timestamp":1729776600,"date":"2024-10-24","index":12603,"close":206.61,"high":206.91,"low":201.21,"open":202.82,"volume":9309300},{"timestamp":1729863000,"date":"2024-10-25","index":12604,"close":206.93,"high":211.39,"low":206.75,"open":207.61,"volume":5103100},{"timestamp":1730122200,"date":"2024-10-28","index":12605,"close":205.83,"high":207.31,"low":205,"open":206.37,"volume":4409000},{"timestamp":1730208600,"date":"2024-10-29","index":12606,"close":211.35,"high":211.59,"low":205.31,"open":206.14,"volume":5522800},{"timestamp":1730295000,"date":"2024-10-30","index":12607,"close":207.93,"high":210.81,"low":207.75,"open":208,"volume":4902800},{"timestamp":1730398171,"date":"2024-10-31","index":12608,"close":201.75,"high":207.96,"low":201.4,"open":207.96,"volume":2760464},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-23","estimated":1.17,"reported":1.22,"pre":[{"timestamp":1720445400,"date":"2024-07-08","index":12526,"close":201.47,"high":201.71,"low":199.4,"open":200.01,"volume":3927100},{"timestamp":1720531800,"date":"2024-07-09","index":12527,"close":200.16,"high":202.4,"low":199.08,"open":202.4,"volume":3742300},{"timestamp":1720618200,"date":"2024-07-10","index":12528,"close":203.62,"high":203.78,"low":201,"open":201.31,"volume":4559500},{"timestamp":1720704600,"date":"2024-07-11","index":12529,"close":199.99,"high":204,"low":199.88,"open":203.81,"volume":5585400},{"timestamp":1720791000,"date":"2024-07-12","index":12530,"close":201.87,"high":205.29,"low":201.31,"open":202.12,"volume":3683800},{"timestamp":1721050200,"date":"2024-07-15","index":12531,"close":201.76,"high":203.08,"low":200.83,"open":201.86,"volume":3089500},{"timestamp":1721136600,"date":"2024-07-16","index":12532,"close":206.62,"high":206.77,"low":202.59,"open":203.48,"volume":3134400},{"timestamp":1721223000,"date":"2024-07-17","index":12533,"close":204.26,"high":210.84,"low":204.03,"open":205.14,"volume":7792500},{"timestamp":1721309400,"date":"2024-07-18","index":12534,"close":205.87,"high":207,"low":203.28,"open":204.83,"volume":5497200},{"timestamp":1721395800,"date":"2024-07-19","index":12535,"close":199.1,"high":206.15,"low":198.74,"open":205.36,"volume":4868000},{"timestamp":1721655000,"date":"2024-07-22","index":12536,"close":205.88,"high":206,"low":201.01,"open":203.1,"volume":6063800}],"post":[{"timestamp":1721741400,"date":"2024-07-23","index":12537,"close":198.29,"high":202.98,"low":197.44,"open":200.59,"volume":6083300},{"timestamp":1721827800,"date":"2024-07-24","index":12538,"close":198.28,"high":206.55,"low":196.91,"open":206.36,"volume":11049100},{"timestamp":1721914200,"date":"2024-07-25","index":12539,"close":197.15,"high":201.73,"low":194.12,"open":198.28,"volume":9555400},{"timestamp":1722000600,"date":"2024-07-26","index":12540,"close":201.99,"high":204.38,"low":199.08,"open":200.47,"volume":5384800},{"timestamp":1722259800,"date":"2024-07-29","index":12541,"close":201.88,"high":204.13,"low":200.76,"open":203.27,"volume":3392000},{"timestamp":1722346200,"date":"2024-07-30","index":12542,"close":200.99,"high":204.49,"low":199.71,"open":203.61,"volume":6062600},{"timestamp":1722432600,"date":"2024-07-31","index":12543,"close":203.81,"high":204.46,"low":199.49,"open":204.46,"volume":7462400},{"timestamp":1722519000,"date":"2024-08-01","index":12544,"close":193.33,"high":204.12,"low":190.96,"open":201.75,"volume":7958500},{"timestamp":1722605400,"date":"2024-08-02","index":12545,"close":187.46,"high":189.62,"low":186.07,"open":187.51,"volume":8050200},{"timestamp":1722864600,"date":"2024-08-05","index":12546,"close":181.19,"high":188.74,"low":180.07,"open":184.61,"volume":8659900},{"timestamp":1722951000,"date":"2024-08-06","index":12547,"close":186.95,"high":190.32,"low":182.6,"open":183.52,"volume":6210900}]},{"date":"2024-04-23","estimated":1.07,"reported":1.2,"pre":[{"timestamp":1712583000,"date":"2024-04-08","index":12464,"close":169.46,"high":170.29,"low":167.26,"open":167.61,"volume":3154000},{"timestamp":1712669400,"date":"2024-04-09","index":12465,"close":173.46,"high":173.52,"low":170.13,"open":171,"volume":4830700},{"timestamp":1712755800,"date":"2024-04-10","index":12466,"close":168.92,"high":170.41,"low":167.9,"open":169.87,"volume":5662800},{"timestamp":1712842200,"date":"2024-04-11","index":12467,"close":171.2,"high":171.85,"low":168.13,"open":169.9,"volume":4352100},{"timestamp":1712928600,"date":"2024-04-12","index":12468,"close":166.33,"high":169.43,"low":165.77,"open":168.42,"volume":5472400},{"timestamp":1713187800,"date":"2024-04-15","index":12469,"close":166.35,"high":169.34,"low":165.32,"open":168.29,"volume":4739500},{"timestamp":1713274200,"date":"2024-04-16","index":12470,"close":167.59,"high":168.52,"low":166.82,"open":167.48,"volume":3389000},{"timestamp":1713360600,"date":"2024-04-17","index":12471,"close":165.7,"high":168.98,"low":165.5,"open":168.38,"volume":4564900},{"timestamp":1713447000,"date":"2024-04-18","index":12472,"close":163.67,"high":164.68,"low":161.55,"open":163.68,"volume":5605500},{"timestamp":1713533400,"date":"2024-04-19","index":12473,"close":159.68,"high":164.42,"low":159.11,"open":163.08,"volume":10496700},{"timestamp":1713792600,"date":"2024-04-22","index":12474,"close":163.43,"high":164.14,"low":160.05,"open":160.26,"volume":5942400}],"post":[{"timestamp":1713879000,"date":"2024-04-23","index":12475,"close":165.47,"high":166.9,"low":162.46,"open":163.04,"volume":6833600},{"timestamp":1713965400,"date":"2024-04-24","index":12476,"close":174.81,"high":179.49,"low":173.61,"open":178.23,"volume":13965900},{"timestamp":1714051800,"date":"2024-04-25","index":12477,"close":175.25,"high":177.05,"low":172.26,"open":176.07,"volume":9130800},{"timestamp":1714138200,"date":"2024-04-26","index":12478,"close":177.48,"high":178.3,"low":175,"open":175.25,"volume":5401900},{"timestamp":1714397400,"date":"2024-04-29","index":12479,"close":179.29,"high":179.79,"low":177.31,"open":177.48,"volume":4191500},{"timestamp":1714483800,"date":"2024-04-30","index":12480,"close":176.42,"high":179.24,"low":176.31,"open":178.42,"volume":6444300},{"timestamp":1714570200,"date":"2024-05-01","index":12481,"close":175.2,"high":178.71,"low":174.4,"open":175.84,"volume":7167700},{"timestamp":1714656600,"date":"2024-05-02","index":12482,"close":175.8,"high":179.81,"low":173.65,"open":179.81,"volume":4838300},{"timestamp":1714743000,"date":"2024-05-03","index":12483,"close":178.91,"high":179.68,"low":177.43,"open":177.49,"volume":4545100},{"timestamp":1715002200,"date":"2024-05-06","index":12484,"close":181.67,"high":181.89,"low":179.27,"open":179.9,"volume":4127400},{"timestamp":1715088600,"date":"2024-05-07","index":12485,"close":182.67,"high":183.59,"low":181.67,"open":181.87,"volume":5152700}]},{"date":"2024-01-23","estimated":1.47,"reported":1.49,"pre":[{"timestamp":1704465000,"date":"2024-01-05","index":12401,"close":165.1,"high":166.23,"low":164.15,"open":164.9,"volume":3087200},{"timestamp":1704724200,"date":"2024-01-08","index":12402,"close":168.54,"high":168.67,"low":164.6,"open":165.21,"volume":5717500},{"timestamp":1704810600,"date":"2024-01-09","index":12403,"close":168.63,"high":170.52,"low":166,"open":166,"volume":5018500},{"timestamp":1704897000,"date":"2024-01-10","index":12404,"close":167.25,"high":168.52,"low":165.11,"open":168.5,"volume":4045200},{"timestamp":1704983400,"date":"2024-01-11","index":12405,"close":165.6,"high":167.88,"low":165.03,"open":167.16,"volume":5635600},{"timestamp":1705069800,"date":"2024-01-12","index":12406,"close":164.87,"high":167.21,"low":163.89,"open":166.66,"volume":4205000},{"timestamp":1705415400,"date":"2024-01-16","index":12407,"close":163.88,"high":165.48,"low":162.6,"open":164.4,"volume":6682800},{"timestamp":1705501800,"date":"2024-01-17","index":12408,"close":162.42,"high":162.92,"low":160.29,"open":162.56,"volume":4079000},{"timestamp":1705588200,"date":"2024-01-18","index":12409,"close":166.91,"high":167.38,"low":163.18,"open":164.67,"volume":6583700},{"timestamp":1705674600,"date":"2024-01-19","index":12410,"close":173.65,"high":175.16,"low":170.24,"open":170.9,"volume":13344000},{"timestamp":1705933800,"date":"2024-01-22","index":12411,"close":174.83,"high":176.65,"low":173.62,"open":174,"volume":6850700}],"post":[{"timestamp":1706020200,"date":"2024-01-23","index":12412,"close":174.34,"high":176.57,"low":174.26,"open":174.84,"volume":9459400},{"timestamp":1706106600,"date":"2024-01-24","index":12413,"close":170.07,"high":172.9,"low":168.54,"open":171.29,"volume":15100400},{"timestamp":1706193000,"date":"2024-01-25","index":12414,"close":167.42,"high":171.53,"low":166.83,"open":171.06,"volume":7088200},{"timestamp":1706279400,"date":"2024-01-26","index":12415,"close":164.09,"high":166.2,"low":163.28,"open":166.2,"volume":8800900},{"timestamp":1706538600,"date":"2024-01-29","index":12416,"close":166.04,"high":166.32,"low":163.43,"open":164.08,"volume":6076600},{"timestamp":1706625000,"date":"2024-01-30","index":12417,"close":162.05,"high":163.78,"low":161.54,"open":162.9,"volume":4897600},{"timestamp":1706711400,"date":"2024-01-31","index":12418,"close":160.12,"high":163.17,"low":159.32,"open":160.41,"volume":8665200},{"timestamp":1706797800,"date":"2024-02-01","index":12419,"close":159.69,"high":159.87,"low":156.66,"open":159.22,"volume":6542100},{"timestamp":1706884200,"date":"2024-02-02","index":12420,"close":159.2,"high":159.8,"low":157.77,"open":158.38,"volume":4922400},{"timestamp":1707143400,"date":"2024-02-05","index":12421,"close":158.9,"high":159.99,"low":157.59,"open":159.99,"volume":4190100},{"timestamp":1707229800,"date":"2024-02-06","index":12422,"close":158.37,"high":159.7,"low":157.33,"open":159.17,"volume":4139800}]},{"date":"2023-10-24","estimated":1.82,"reported":1.85,"pre":[{"timestamp":1696858200,"date":"2023-10-09","index":12340,"close":156.72,"high":156.84,"low":154.7,"open":155.83,"volume":2747000},{"timestamp":1696944600,"date":"2023-10-10","index":12341,"close":157.66,"high":159.22,"low":156.28,"open":156.72,"volume":3657400},{"timestamp":1697031000,"date":"2023-10-11","index":12342,"close":157.33,"high":158.27,"low":155.74,"open":156.32,"volume":4452400},{"timestamp":1697117400,"date":"2023-10-12","index":12343,"close":155,"high":158.27,"low":154.23,"open":158.04,"volume":5643300},{"timestamp":1697203800,"date":"2023-10-13","index":12344,"close":152.75,"high":155.48,"low":152.2,"open":155.32,"volume":4319100},{"timestamp":1697463000,"date":"2023-10-16","index":12345,"close":154.3,"high":154.73,"low":153.09,"open":153.36,"volume":4872200},{"timestamp":1697549400,"date":"2023-10-17","index":12346,"close":154.26,"high":154.91,"low":151.89,"open":152.82,"volume":5098900},{"timestamp":1697635800,"date":"2023-10-18","index":12347,"close":151.82,"high":154.03,"low":151.45,"open":152.92,"volume":4837500},{"timestamp":1697722200,"date":"2023-10-19","index":12348,"close":150.94,"high":153.46,"low":150.47,"open":152.84,"volume":6041100},{"timestamp":1697808600,"date":"2023-10-20","index":12349,"close":147.81,"high":151.81,"low":147.61,"open":151.42,"volume":5391500},{"timestamp":1698067800,"date":"2023-10-23","index":12350,"close":146.32,"high":148.68,"low":146.01,"open":147.28,"volume":5398200}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":12351,"close":146.92,"high":147.61,"low":145.95,"open":146.84,"volume":7024400},{"timestamp":1698240600,"date":"2023-10-25","index":12352,"close":141.79,"high":144.59,"low":140.13,"open":141.42,"volume":12349200},{"timestamp":1698327000,"date":"2023-10-26","index":12353,"close":144.01,"high":146.63,"low":142.01,"open":142.17,"volume":7888800},{"timestamp":1698413400,"date":"2023-10-27","index":12354,"close":143.12,"high":145.09,"low":142.35,"open":144.88,"volume":5327500},{"timestamp":1698672600,"date":"2023-10-30","index":12355,"close":140.5,"high":141.41,"low":139.48,"open":140.87,"volume":6640800},{"timestamp":1698759000,"date":"2023-10-31","index":12356,"close":142.01,"high":143.04,"low":140.03,"open":140.8,"volume":6570300},{"timestamp":1698845400,"date":"2023-11-01","index":12357,"close":143.17,"high":143.31,"low":140.82,"open":142.64,"volume":7503200},{"timestamp":1698931800,"date":"2023-11-02","index":12358,"close":147.31,"high":147.81,"low":144.5,"open":144.94,"volume":6297900},{"timestamp":1699018200,"date":"2023-11-03","index":12359,"close":150.23,"high":151.59,"low":149.08,"open":149.3,"volume":5818700},{"timestamp":1699281000,"date":"2023-11-06","index":12360,"close":147.5,"high":150.2,"low":146.61,"open":149.58,"volume":6601400},{"timestamp":1699367400,"date":"2023-11-07","index":12361,"close":146.59,"high":147.24,"low":145.51,"open":146.8,"volume":5193000}]},{"date":"2023-07-25","estimated":1.76,"reported":1.87,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":12276,"close":179.44,"high":179.73,"low":174.56,"open":174.58,"volume":5563200},{"timestamp":1689082200,"date":"2023-07-11","index":12277,"close":178.82,"high":179.97,"low":176.85,"open":179.83,"volume":2755800},{"timestamp":1689168600,"date":"2023-07-12","index":12278,"close":182.37,"high":182.9,"low":180.01,"open":181.01,"volume":5708600},{"timestamp":1689255000,"date":"2023-07-13","index":12279,"close":183.12,"high":184.01,"low":181.75,"open":183.5,"volume":4441200},{"timestamp":1689341400,"date":"2023-07-14","index":12280,"close":180.85,"high":183.03,"low":180.33,"open":181.61,"volume":3701000},{"timestamp":1689600600,"date":"2023-07-17","index":12281,"close":183.4,"high":184.26,"low":178.72,"open":179.29,"volume":3918500},{"timestamp":1689687000,"date":"2023-07-18","index":12282,"close":183.68,"high":184.2,"low":181,"open":182.44,"volume":3040500},{"timestamp":1689773400,"date":"2023-07-19","index":12283,"close":183.67,"high":184.68,"low":183.03,"open":183.59,"volume":3686000},{"timestamp":1689859800,"date":"2023-07-20","index":12284,"close":179.92,"high":182.17,"low":179.28,"open":180.65,"volume":7154600},{"timestamp":1689946200,"date":"2023-07-21","index":12285,"close":184.32,"high":185.57,"low":181.36,"open":182,"volume":17251600},{"timestamp":1690205400,"date":"2023-07-24","index":12286,"close":183.89,"high":185.75,"low":183.3,"open":184.58,"volume":4318500}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":12287,"close":186.08,"high":188.12,"low":184.8,"open":185,"volume":6267800},{"timestamp":1690378200,"date":"2023-07-26","index":12288,"close":176,"high":177.7,"low":174.21,"open":176.89,"volume":11905100},{"timestamp":1690464600,"date":"2023-07-27","index":12289,"close":177.72,"high":181.14,"low":176.24,"open":178.31,"volume":8300400},{"timestamp":1690551000,"date":"2023-07-28","index":12290,"close":178.37,"high":179.53,"low":176.93,"open":178.5,"volume":7540400},{"timestamp":1690810200,"date":"2023-07-31","index":12291,"close":180,"high":180.4,"low":178.33,"open":178.51,"volume":4065200},{"timestamp":1690896600,"date":"2023-08-01","index":12292,"close":178.37,"high":179.47,"low":177.69,"open":179,"volume":4028700},{"timestamp":1690983000,"date":"2023-08-02","index":12293,"close":172.44,"high":176.68,"low":171.71,"open":176.25,"volume":6914500},{"timestamp":1691069400,"date":"2023-08-03","index":12294,"close":171.8,"high":172.26,"low":169.64,"open":170.45,"volume":4515200},{"timestamp":1691155800,"date":"2023-08-04","index":12295,"close":168.44,"high":170.88,"low":167.11,"open":169.6,"volume":6052800},{"timestamp":1691415000,"date":"2023-08-07","index":12296,"close":168.96,"high":169.82,"low":166.94,"open":169.37,"volume":4315700},{"timestamp":1691501400,"date":"2023-08-08","index":12297,"close":166.73,"high":167.42,"low":164.43,"open":167.3,"volume":4628000}]},{"date":"2023-04-25","estimated":1.78,"reported":1.85,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":12214,"close":179.42,"high":179.73,"low":176.21,"open":176.95,"volume":3488500},{"timestamp":1681219800,"date":"2023-04-11","index":12215,"close":179.87,"high":181.38,"low":179.5,"open":180.74,"volume":3296900},{"timestamp":1681306200,"date":"2023-04-12","index":12216,"close":177.55,"high":181.2,"low":177.22,"open":181.2,"volume":3559400},{"timestamp":1681392600,"date":"2023-04-13","index":12217,"close":179.11,"high":179.88,"low":175.45,"open":176.61,"volume":3264200},{"timestamp":1681479000,"date":"2023-04-14","index":12218,"close":178.98,"high":180.54,"low":177.25,"open":178.91,"volume":2741900},{"timestamp":1681738200,"date":"2023-04-17","index":12219,"close":180.05,"high":180.55,"low":177.78,"open":178.28,"volume":2845800},{"timestamp":1681824600,"date":"2023-04-18","index":12220,"close":180.32,"high":181.73,"low":179.2,"open":181.01,"volume":2774700},{"timestamp":1681911000,"date":"2023-04-19","index":12221,"close":177.08,"high":179.46,"low":176.96,"open":179.13,"volume":3093900},{"timestamp":1681997400,"date":"2023-04-20","index":12222,"close":176.62,"high":178.31,"low":173.53,"open":174.42,"volume":4710800},{"timestamp":1682083800,"date":"2023-04-21","index":12223,"close":177.02,"high":177.56,"low":174.86,"open":175.6,"volume":6792000},{"timestamp":1682343000,"date":"2023-04-24","index":12224,"close":175.9,"high":177.43,"low":175.34,"open":177.14,"volume":3360100}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":12225,"close":169.39,"high":176.04,"low":169.34,"open":175.59,"volume":7136000},{"timestamp":1682515800,"date":"2023-04-26","index":12226,"close":164.46,"high":170.97,"low":163.66,"open":170.97,"volume":8647500},{"timestamp":1682602200,"date":"2023-04-27","index":12227,"close":165.27,"high":165.61,"low":161.1,"open":162.73,"volume":6697900},{"timestamp":1682688600,"date":"2023-04-28","index":12228,"close":167.2,"high":167.52,"low":164.85,"open":164.85,"volume":6574400},{"timestamp":1682947800,"date":"2023-05-01","index":12229,"close":166.68,"high":168.3,"low":166.12,"open":168.21,"volume":4831200},{"timestamp":1683034200,"date":"2023-05-02","index":12230,"close":163.94,"high":167.49,"low":162.79,"open":166.34,"volume":7312400},{"timestamp":1683120600,"date":"2023-05-03","index":12231,"close":163.35,"high":165.99,"low":163.27,"open":164.92,"volume":4398800},{"timestamp":1683207000,"date":"2023-05-04","index":12232,"close":162.3,"high":163.87,"low":161.36,"open":163.39,"volume":4309000},{"timestamp":1683293400,"date":"2023-05-05","index":12233,"close":165.82,"high":166.01,"low":161.21,"open":161.46,"volume":5494700},{"timestamp":1683552600,"date":"2023-05-08","index":12234,"close":164.22,"high":166.6,"low":163.39,"open":165.82,"volume":3831300},{"timestamp":1683639000,"date":"2023-05-09","index":12235,"close":163,"high":163.49,"low":162.01,"open":162.23,"volume":5736800}]},{"date":"2023-01-24","estimated":1.98,"reported":2.13,"pre":[{"timestamp":1673015400,"date":"2023-01-06","index":12151,"close":175.16,"high":176.16,"low":167.42,"open":169.62,"volume":6725900},{"timestamp":1673274600,"date":"2023-01-09","index":12152,"close":176.68,"high":180.38,"low":176.32,"open":177.15,"volume":5733900},{"timestamp":1673361000,"date":"2023-01-10","index":12153,"close":178.4,"high":179.62,"low":175.83,"open":176.63,"volume":4267700},{"timestamp":1673447400,"date":"2023-01-11","index":12154,"close":178.87,"high":179.05,"low":176.93,"open":178.22,"volume":5013900},{"timestamp":1673533800,"date":"2023-01-12","index":12155,"close":178.13,"high":181.17,"low":176.99,"open":179.72,"volume":4324900},{"timestamp":1673620200,"date":"2023-01-13","index":12156,"close":179.01,"high":179.11,"low":176.22,"open":177.07,"volume":3736700},{"timestamp":1673965800,"date":"2023-01-17","index":12157,"close":175.4,"high":179.82,"low":175.3,"open":178.8,"volume":5659400},{"timestamp":1674052200,"date":"2023-01-18","index":12158,"close":173.76,"high":177.32,"low":173.59,"open":176.37,"volume":5874300},{"timestamp":1674138600,"date":"2023-01-19","index":12159,"close":170.93,"high":173.73,"low":169.62,"open":173.38,"volume":5995700},{"timestamp":1674225000,"date":"2023-01-20","index":12160,"close":173,"high":173.59,"low":169.75,"open":172.44,"volume":7569900},{"timestamp":1674484200,"date":"2023-01-23","index":12161,"close":178.17,"high":179.02,"low":172.56,"open":173.65,"volume":7847600}],"post":[{"timestamp":1674570600,"date":"2023-01-24","index":12162,"close":177.04,"high":178.52,"low":175.34,"open":176.75,"volume":5351600},{"timestamp":1674657000,"date":"2023-01-25","index":12163,"close":175.04,"high":178.21,"low":171.5,"open":176.63,"volume":6720700},{"timestamp":1674743400,"date":"2023-01-26","index":12164,"close":174.1,"high":175.27,"low":171.79,"open":175.27,"volume":6287900},{"timestamp":1674829800,"date":"2023-01-27","index":12165,"close":175.24,"high":177.31,"low":171.87,"open":172.53,"volume":6074900},{"timestamp":1675089000,"date":"2023-01-30","index":12166,"close":173.13,"high":175.18,"low":172.21,"open":172.34,"volume":5048900},{"timestamp":1675175400,"date":"2023-01-31","index":12167,"close":177.21,"high":177.3,"low":172.98,"open":173.17,"volume":5852400},{"timestamp":1675261800,"date":"2023-02-01","index":12168,"close":182.1,"high":183.69,"low":176.76,"open":177,"volume":7835800},{"timestamp":1675348200,"date":"2023-02-02","index":12169,"close":184.72,"high":185.45,"low":175.75,"open":183.87,"volume":11667100},{"timestamp":1675434600,"date":"2023-02-03","index":12170,"close":182.29,"high":185.24,"low":181.59,"open":181.69,"volume":5732200},{"timestamp":1675693800,"date":"2023-02-06","index":12171,"close":181,"high":182.58,"low":179.44,"open":180.51,"volume":4385700},{"timestamp":1675780200,"date":"2023-02-07","index":12172,"close":183.49,"high":184.27,"low":179.37,"open":181.07,"volume":4799900}]},{"date":"2022-10-25","estimated":2.39,"reported":2.45,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":12090,"close":156.79,"high":159.61,"low":154.15,"open":159.55,"volume":6573600},{"timestamp":1665495000,"date":"2022-10-11","index":12091,"close":153.45,"high":155.34,"low":151.4,"open":154.61,"volume":9526900},{"timestamp":1665581400,"date":"2022-10-12","index":12092,"close":151.55,"high":153.8,"low":151.47,"open":153.36,"volume":4526100},{"timestamp":1665667800,"date":"2022-10-13","index":12093,"close":154.34,"high":156.79,"low":145.97,"open":147.61,"volume":7913800},{"timestamp":1665754200,"date":"2022-10-14","index":12094,"close":148.34,"high":156.09,"low":148.09,"open":155.9,"volume":7470600},{"timestamp":1666013400,"date":"2022-10-17","index":12095,"close":150.99,"high":152.5,"low":149.53,"open":152,"volume":5936100},{"timestamp":1666099800,"date":"2022-10-18","index":12096,"close":151.51,"high":155.98,"low":149.54,"open":155.09,"volume":4866600},{"timestamp":1666186200,"date":"2022-10-19","index":12097,"close":152.65,"high":153.02,"low":149.86,"open":150.63,"volume":5060100},{"timestamp":1666272600,"date":"2022-10-20","index":12098,"close":153.72,"high":156.78,"low":152.41,"open":153.89,"volume":6506200},{"timestamp":1666359000,"date":"2022-10-21","index":12099,"close":159.72,"high":160.03,"low":153.94,"open":155.41,"volume":7706200},{"timestamp":1666618200,"date":"2022-10-24","index":12100,"close":161.65,"high":161.99,"low":158.69,"open":160.21,"volume":5467600}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":12101,"close":162.16,"high":164.86,"low":161.19,"open":161.61,"volume":8611200},{"timestamp":1666791000,"date":"2022-10-26","index":12102,"close":157.87,"high":161.16,"low":151.33,"open":152.57,"volume":12964700},{"timestamp":1666877400,"date":"2022-10-27","index":12103,"close":156.76,"high":159.94,"low":155.43,"open":159.8,"volume":7050500},{"timestamp":1666963800,"date":"2022-10-28","index":12104,"close":161.36,"high":161.69,"low":155.49,"open":155.88,"volume":6776100},{"timestamp":1667223000,"date":"2022-10-31","index":12105,"close":160.63,"high":161.55,"low":159.26,"open":160.4,"volume":6298800},{"timestamp":1667309400,"date":"2022-11-01","index":12106,"close":162.9,"high":163.43,"low":160.56,"open":162.24,"volume":4972300},{"timestamp":1667395800,"date":"2022-11-02","index":12107,"close":158.49,"high":166.37,"low":158.28,"open":163.26,"volume":6923900},{"timestamp":1667482200,"date":"2022-11-03","index":12108,"close":156.52,"high":158.61,"low":155.33,"open":156.38,"volume":4555400},{"timestamp":1667568600,"date":"2022-11-04","index":12109,"close":162.65,"high":162.7,"low":158.42,"open":161.61,"volume":6689900},{"timestamp":1667831400,"date":"2022-11-07","index":12110,"close":165.69,"high":166.3,"low":161.55,"open":163.81,"volume":4928300},{"timestamp":1667917800,"date":"2022-11-08","index":12111,"close":168.11,"high":169.84,"low":165.76,"open":167.44,"volume":5112300}]},{"date":"2022-07-26","estimated":2.12,"reported":2.45,"pre":[{"timestamp":1657546200,"date":"2022-07-11","index":12026,"close":153.56,"high":155.02,"low":152.62,"open":154.12,"volume":4051100},{"timestamp":1657632600,"date":"2022-07-12","index":12027,"close":154.46,"high":156.46,"low":153.7,"open":155.97,"volume":4085100},{"timestamp":1657719000,"date":"2022-07-13","index":12028,"close":154.29,"high":155.21,"low":151.67,"open":151.96,"volume":3755400},{"timestamp":1657805400,"date":"2022-07-14","index":12029,"close":157.85,"high":158.34,"low":152.96,"open":154.13,"volume":4758800},{"timestamp":1657891800,"date":"2022-07-15","index":12030,"close":160.54,"high":160.71,"low":157.64,"open":159.2,"volume":7466100},{"timestamp":1658151000,"date":"2022-07-18","index":12031,"close":159.67,"high":162.65,"low":159.02,"open":161.72,"volume":4088700},{"timestamp":1658237400,"date":"2022-07-19","index":12032,"close":164.64,"high":165.68,"low":160.65,"open":161.36,"volume":5390800},{"timestamp":1658323800,"date":"2022-07-20","index":12033,"close":165.33,"high":167.12,"low":162.54,"open":163.89,"volume":5889100},{"timestamp":1658410200,"date":"2022-07-21","index":12034,"close":166.54,"high":166.82,"low":163.68,"open":165.98,"volume":5466700},{"timestamp":1658496600,"date":"2022-07-22","index":12035,"close":163.9,"high":167.71,"low":162.87,"open":167.71,"volume":5269700},{"timestamp":1658755800,"date":"2022-07-25","index":12036,"close":163.2,"high":163.86,"low":161.27,"open":163.8,"volume":4201400}],"post":[{"timestamp":1658842200,"date":"2022-07-26","index":12037,"close":160.84,"high":164.18,"low":160.6,"open":164.18,"volume":6080600},{"timestamp":1658928600,"date":"2022-07-27","index":12038,"close":171.54,"high":171.99,"low":165.57,"open":166.78,"volume":11623100},{"timestamp":1659015000,"date":"2022-07-28","index":12039,"close":175.75,"high":175.83,"low":169.59,"open":171.92,"volume":6468800},{"timestamp":1659101400,"date":"2022-07-29","index":12040,"close":178.89,"high":179.27,"low":174.06,"open":174.43,"volume":6624000},{"timestamp":1659360600,"date":"2022-08-01","index":12041,"close":178.8,"high":179.11,"low":176.75,"open":177.94,"volume":4865700},{"timestamp":1659447000,"date":"2022-08-02","index":12042,"close":177.22,"high":179.93,"low":176.45,"open":177.5,"volume":4442500},{"timestamp":1659533400,"date":"2022-08-03","index":12043,"close":183.47,"high":184.13,"low":177.86,"open":178.01,"volume":6201100},{"timestamp":1659619800,"date":"2022-08-04","index":12044,"close":184.91,"high":185.99,"low":183.22,"open":183.77,"volume":4533900},{"timestamp":1659706200,"date":"2022-08-05","index":12045,"close":184.3,"high":184.67,"low":181.58,"open":182.03,"volume":3690100},{"timestamp":1659965400,"date":"2022-08-08","index":12046,"close":182.8,"high":184.46,"low":181.13,"open":182.5,"volume":3547300},{"timestamp":1660051800,"date":"2022-08-09","index":12047,"close":177.71,"high":180.2,"low":176.1,"open":179.94,"volume":5306400}]},{"date":"2022-04-26","estimated":2.18,"reported":2.35,"pre":[{"timestamp":1649424600,"date":"2022-04-08","index":11964,"close":174.11,"high":177.3,"low":173.83,"open":177.19,"volume":4504500},{"timestamp":1649683800,"date":"2022-04-11","index":11965,"close":171.94,"high":174.44,"low":171.78,"open":172.77,"volume":4347800},{"timestamp":1649770200,"date":"2022-04-12","index":11966,"close":173,"high":176.37,"low":172.39,"open":175.42,"volume":4550800},{"timestamp":1649856600,"date":"2022-04-13","index":11967,"close":175.11,"high":175.49,"low":172.41,"open":173.31,"volume":5229100},{"timestamp":1649943000,"date":"2022-04-14","index":11968,"close":173.66,"high":176.11,"low":173.53,"open":174.91,"volume":4578500},{"timestamp":1650288600,"date":"2022-04-18","index":11969,"close":176.56,"high":177.58,"low":173,"open":173,"volume":3564000},{"timestamp":1650375000,"date":"2022-04-19","index":11970,"close":179.06,"high":179.34,"low":175.23,"open":175.41,"volume":4671900},{"timestamp":1650461400,"date":"2022-04-20","index":11971,"close":179.42,"high":183.66,"low":179.08,"open":181.6,"volume":4553700},{"timestamp":1650547800,"date":"2022-04-21","index":11972,"close":177.23,"high":183.24,"low":176.77,"open":181.36,"volume":4735000},{"timestamp":1650634200,"date":"2022-04-22","index":11973,"close":173.31,"high":177.63,"low":172.93,"open":177.31,"volume":6355900},{"timestamp":1650893400,"date":"2022-04-25","index":11974,"close":173.91,"high":175.17,"low":171.67,"open":173.06,"volume":8737600}],"post":[{"timestamp":1650979800,"date":"2022-04-26","index":11975,"close":168.44,"high":172.49,"low":168.37,"open":171.43,"volume":9591700},{"timestamp":1651066200,"date":"2022-04-27","index":11976,"close":169.39,"high":171.92,"low":160.5,"open":160.55,"volume":12570400},{"timestamp":1651152600,"date":"2022-04-28","index":11977,"close":175.85,"high":176.88,"low":169.99,"open":170.06,"volume":8233600},{"timestamp":1651239000,"date":"2022-04-29","index":11978,"close":170.25,"high":176.03,"low":169.93,"open":174.04,"volume":6698600},{"timestamp":1651498200,"date":"2022-05-02","index":11979,"close":174,"high":174.12,"low":168.08,"open":170.55,"volume":5851500},{"timestamp":1651584600,"date":"2022-05-03","index":11980,"close":172.54,"high":174.79,"low":172,"open":173.88,"volume":5438600},{"timestamp":1651671000,"date":"2022-05-04","index":11981,"close":176.23,"high":176.87,"low":167.33,"open":173.18,"volume":10311500},{"timestamp":1651757400,"date":"2022-05-05","index":11982,"close":170.28,"high":174.98,"low":168.65,"open":174.4,"volume":7740400},{"timestamp":1651843800,"date":"2022-05-06","index":11983,"close":167.45,"high":170.08,"low":165.74,"open":167.84,"volume":5724800},{"timestamp":1652103000,"date":"2022-05-09","index":11984,"close":164.94,"high":168.46,"low":164.1,"open":166.11,"volume":7929700},{"timestamp":1652189400,"date":"2022-05-10","index":11985,"close":168.24,"high":170.84,"low":166.3,"open":168.38,"volume":7033300}]},{"date":"2022-01-25","estimated":1.94,"reported":2.27,"pre":[{"timestamp":1641565800,"date":"2022-01-07","index":11901,"close":179.44,"high":184.06,"low":178.9,"open":181.97,"volume":7414200},{"timestamp":1641825000,"date":"2022-01-10","index":11902,"close":182.96,"high":183.23,"low":176.88,"open":177.9,"volume":7195800},{"timestamp":1641911400,"date":"2022-01-11","index":11903,"close":184.64,"high":186.08,"low":181.21,"open":182.5,"volume":5239300},{"timestamp":1641997800,"date":"2022-01-12","index":11904,"close":186.03,"high":187.34,"low":184.4,"open":186,"volume":4240100},{"timestamp":1642084200,"date":"2022-01-13","index":11905,"close":184.15,"high":189.63,"low":183.61,"open":188.97,"volume":5361100},{"timestamp":1642170600,"date":"2022-01-14","index":11906,"close":187.01,"high":187.2,"low":183,"open":183.26,"volume":4731400},{"timestamp":1642516200,"date":"2022-01-18","index":11907,"close":182.28,"high":184.36,"low":181.26,"open":183.61,"volume":7382800},{"timestamp":1642602600,"date":"2022-01-19","index":11908,"close":178.3,"high":183.58,"low":178.19,"open":183.44,"volume":5207300},{"timestamp":1642689000,"date":"2022-01-20","index":11909,"close":173.45,"high":180.56,"low":173.38,"open":178.78,"volume":6057800},{"timestamp":1642775400,"date":"2022-01-21","index":11910,"close":175.64,"high":179.55,"low":173.33,"open":174.06,"volume":11527900},{"timestamp":1643034600,"date":"2022-01-24","index":11911,"close":178.34,"high":178.62,"low":171.12,"open":175.78,"volume":11717600}],"post":[{"timestamp":1643121000,"date":"2022-01-25","index":11912,"close":173.96,"high":178.01,"low":173.04,"open":174.91,"volume":8157600},{"timestamp":1643207400,"date":"2022-01-26","index":11913,"close":178.33,"high":183.25,"low":176.18,"open":182.27,"volume":12852700},{"timestamp":1643293800,"date":"2022-01-27","index":11914,"close":174.81,"high":181.02,"low":173.1,"open":180.9,"volume":6752900},{"timestamp":1643380200,"date":"2022-01-28","index":11915,"close":177.29,"high":177.47,"low":169.39,"open":173.81,"volume":7322100},{"timestamp":1643639400,"date":"2022-01-31","index":11916,"close":179.49,"high":179.64,"low":175.84,"open":177.68,"volume":6980800},{"timestamp":1643725800,"date":"2022-02-01","index":11917,"close":181.29,"high":181.67,"low":176.63,"open":179.59,"volume":6233700},{"timestamp":1643812200,"date":"2022-02-02","index":11918,"close":187.84,"high":188.25,"low":181.49,"open":181.55,"volume":8993800},{"timestamp":1643898600,"date":"2022-02-03","index":11919,"close":175.59,"high":186.55,"low":174.88,"open":185.24,"volume":11691400},{"timestamp":1643985000,"date":"2022-02-04","index":11920,"close":171.42,"high":172.77,"low":167.51,"open":172.48,"volume":11408600},{"timestamp":1644244200,"date":"2022-02-07","index":11921,"close":169.95,"high":172.5,"low":168.91,"open":172.48,"volume":6418900},{"timestamp":1644330600,"date":"2022-02-08","index":11922,"close":172.63,"high":173.19,"low":168.5,"open":170.03,"volume":4622000}]},{"date":"2021-10-26","estimated":2.05,"reported":2.07,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":11839,"close":193.37,"high":196.23,"low":193.31,"open":194.89,"volume":2280200},{"timestamp":1634045400,"date":"2021-10-12","index":11840,"close":188.48,"high":194.23,"low":187.34,"open":193.92,"volume":6225100},{"timestamp":1634131800,"date":"2021-10-13","index":11841,"close":187.1,"high":189.38,"low":186.52,"open":189.16,"volume":3796500},{"timestamp":1634218200,"date":"2021-10-14","index":11842,"close":192.49,"high":192.58,"low":188.93,"open":189.37,"volume":3412800},{"timestamp":1634304600,"date":"2021-10-15","index":11843,"close":194.45,"high":194.8,"low":192.64,"open":192.86,"volume":2648900},{"timestamp":1634563800,"date":"2021-10-18","index":11844,"close":194.91,"high":196.06,"low":191.62,"open":193.17,"volume":2804600},{"timestamp":1634650200,"date":"2021-10-19","index":11845,"close":198.23,"high":198.54,"low":193.84,"open":194.61,"volume":2666100},{"timestamp":1634736600,"date":"2021-10-20","index":11846,"close":199.38,"high":200.02,"low":197.05,"open":198.1,"volume":3043300},{"timestamp":1634823000,"date":"2021-10-21","index":11847,"close":201.29,"high":201.58,"low":199,"open":199.65,"volume":3276300},{"timestamp":1634909400,"date":"2021-10-22","index":11848,"close":199.07,"high":202.22,"low":198.14,"open":201.55,"volume":3649200},{"timestamp":1635168600,"date":"2021-10-25","index":11849,"close":200.2,"high":202.26,"low":199.06,"open":200,"volume":4254900}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":11850,"close":196.98,"high":200.4,"low":196.49,"open":200.08,"volume":5837500},{"timestamp":1635341400,"date":"2021-10-27","index":11851,"close":187.1,"high":188.52,"low":183.55,"open":185.64,"volume":10365500},{"timestamp":1635427800,"date":"2021-10-28","index":11852,"close":187.87,"high":189.6,"low":186.23,"open":187.77,"volume":5123000},{"timestamp":1635514200,"date":"2021-10-29","index":11853,"close":187.48,"high":188.36,"low":186.23,"open":186.39,"volume":4552200},{"timestamp":1635773400,"date":"2021-11-01","index":11854,"close":187.47,"high":188.57,"low":186.08,"open":186.73,"volume":4203900},{"timestamp":1635859800,"date":"2021-11-02","index":11855,"close":189.34,"high":189.37,"low":186.11,"open":186.15,"volume":4009600},{"timestamp":1635946200,"date":"2021-11-03","index":11856,"close":189.19,"high":190.11,"low":186.67,"open":188.68,"volume":3666900},{"timestamp":1636032600,"date":"2021-11-04","index":11857,"close":191.11,"high":191.22,"low":188.42,"open":189.5,"volume":4828000},{"timestamp":1636119000,"date":"2021-11-05","index":11858,"close":193.4,"high":195.43,"low":191.82,"open":193.65,"volume":4510500},{"timestamp":1636381800,"date":"2021-11-08","index":11859,"close":192.36,"high":195.38,"low":191.72,"open":194.04,"volume":5213900},{"timestamp":1636468200,"date":"2021-11-09","index":11860,"close":190.79,"high":193.95,"low":190.39,"open":192.63,"volume":4314700}]},{"date":"2021-07-21","estimated":1.83,"reported":2.05,"pre":[{"timestamp":1625578200,"date":"2021-07-06","index":11771,"close":191.2,"high":192.77,"low":189.55,"open":192.58,"volume":2619600},{"timestamp":1625664600,"date":"2021-07-07","index":11772,"close":189.78,"high":192.99,"low":188.98,"open":192.77,"volume":2749500},{"timestamp":1625751000,"date":"2021-07-08","index":11773,"close":188.24,"high":189.3,"low":185.37,"open":187.56,"volume":3146900},{"timestamp":1625837400,"date":"2021-07-09","index":11774,"close":190.27,"high":190.87,"low":187,"open":188.17,"volume":3109200},{"timestamp":1626096600,"date":"2021-07-12","index":11775,"close":191.92,"high":192.02,"low":190.09,"open":190.55,"volume":4069500},{"timestamp":1626183000,"date":"2021-07-13","index":11776,"close":191.2,"high":192.46,"low":190.72,"open":191.23,"volume":2695100},{"timestamp":1626269400,"date":"2021-07-14","index":11777,"close":191.28,"high":194.09,"low":190.73,"open":193,"volume":3590200},{"timestamp":1626355800,"date":"2021-07-15","index":11778,"close":188.26,"high":191.28,"low":187.4,"open":190.47,"volume":4259900},{"timestamp":1626442200,"date":"2021-07-16","index":11779,"close":186.12,"high":190.24,"low":185.73,"open":189.27,"volume":4337500},{"timestamp":1626701400,"date":"2021-07-19","index":11780,"close":186.24,"high":186.33,"low":183.37,"open":184.28,"volume":4181300},{"timestamp":1626787800,"date":"2021-07-20","index":11781,"close":187.77,"high":189.18,"low":185.76,"open":187.06,"volume":4287300}],"post":[{"timestamp":1626874200,"date":"2021-07-21","index":11782,"close":194.24,"high":194.25,"low":188.45,"open":188.45,"volume":6352800},{"timestamp":1626960600,"date":"2021-07-22","index":11783,"close":183.91,"high":187.66,"low":183.53,"open":185.74,"volume":12673900},{"timestamp":1627047000,"date":"2021-07-23","index":11784,"close":186.85,"high":186.93,"low":182.16,"open":184.19,"volume":5983000},{"timestamp":1627306200,"date":"2021-07-26","index":11785,"close":188.26,"high":188.99,"low":185.31,"open":185.36,"volume":4516600},{"timestamp":1627392600,"date":"2021-07-27","index":11786,"close":185.13,"high":187.84,"low":182.23,"open":187.52,"volume":4649900},{"timestamp":1627479000,"date":"2021-07-28","index":11787,"close":186.85,"high":187.5,"low":185.02,"open":186.32,"volume":2956700},{"timestamp":1627565400,"date":"2021-07-29","index":11788,"close":189.83,"high":190.46,"low":187.46,"open":187.84,"volume":3081800},{"timestamp":1627651800,"date":"2021-07-30","index":11789,"close":190.62,"high":190.95,"low":188.37,"open":188.5,"volume":2521600},{"timestamp":1627911000,"date":"2021-08-02","index":11790,"close":190.72,"high":193.6,"low":190.41,"open":192.4,"volume":2922600},{"timestamp":1627997400,"date":"2021-08-03","index":11791,"close":189.34,"high":191.45,"low":187.44,"open":190.93,"volume":3703400},{"timestamp":1628083800,"date":"2021-08-04","index":11792,"close":192.38,"high":193.37,"low":189.25,"open":189.89,"volume":3793600}]},{"date":"2021-04-27","estimated":1.58,"reported":1.85,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":11712,"close":192.43,"high":194.72,"low":191.34,"open":192.64,"volume":4504800},{"timestamp":1618320600,"date":"2021-04-13","index":11713,"close":191.24,"high":193,"low":189.76,"open":192.14,"volume":4009300},{"timestamp":1618407000,"date":"2021-04-14","index":11714,"close":190.33,"high":191.5,"low":189.01,"open":190.46,"volume":3555000},{"timestamp":1618493400,"date":"2021-04-15","index":11715,"close":193.17,"high":193.53,"low":190.82,"open":191.93,"volume":4471900},{"timestamp":1618579800,"date":"2021-04-16","index":11716,"close":191.93,"high":194.78,"low":191.64,"open":193.66,"volume":5792900},{"timestamp":1618839000,"date":"2021-04-19","index":11717,"close":187.06,"high":191.1,"low":186.72,"open":190.35,"volume":5334900},{"timestamp":1618925400,"date":"2021-04-20","index":11718,"close":185.27,"high":186.98,"low":184.28,"open":186.98,"volume":4258900},{"timestamp":1619011800,"date":"2021-04-21","index":11719,"close":188.9,"high":189.14,"low":184.96,"open":187.9,"volume":4796500},{"timestamp":1619098200,"date":"2021-04-22","index":11720,"close":185.8,"high":188.79,"low":184.77,"open":186.66,"volume":3853100},{"timestamp":1619184600,"date":"2021-04-23","index":11721,"close":188.82,"high":190.01,"low":186.51,"open":187.02,"volume":3512400},{"timestamp":1619443800,"date":"2021-04-26","index":11722,"close":191.36,"high":192.18,"low":187.89,"open":188.86,"volume":3842300}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":11723,"close":190.21,"high":192.51,"low":189.78,"open":191.06,"volume":3864100},{"timestamp":1619616600,"date":"2021-04-28","index":11724,"close":181.82,"high":184,"low":180,"open":181.64,"volume":9434200},{"timestamp":1619703000,"date":"2021-04-29","index":11725,"close":185.82,"high":186.05,"low":182.65,"open":183.63,"volume":4547300},{"timestamp":1619789400,"date":"2021-04-30","index":11726,"close":180.51,"high":182.9,"low":179.13,"open":182.18,"volume":6193600},{"timestamp":1620048600,"date":"2021-05-03","index":11727,"close":178.8,"high":181.8,"low":177.56,"open":181.49,"volume":5136100},{"timestamp":1620135000,"date":"2021-05-04","index":11728,"close":179.03,"high":179.25,"low":175.53,"open":178.26,"volume":5222300},{"timestamp":1620221400,"date":"2021-05-05","index":11729,"close":181.65,"high":183.18,"low":179.48,"open":181.01,"volume":5257100},{"timestamp":1620307800,"date":"2021-05-06","index":11730,"close":184.27,"high":184.84,"low":179.95,"open":181.93,"volume":4525800},{"timestamp":1620394200,"date":"2021-05-07","index":11731,"close":187.76,"high":188.1,"low":185.42,"open":186.7,"volume":4591400},{"timestamp":1620653400,"date":"2021-05-10","index":11732,"close":182.05,"high":187.29,"low":181.82,"open":187.29,"volume":4580400},{"timestamp":1620739800,"date":"2021-05-11","index":11733,"close":183.2,"high":183.53,"low":177.41,"open":178.41,"volume":4641300}]},{"date":"2021-01-26","estimated":1.34,"reported":1.64,"pre":[{"timestamp":1610116200,"date":"2021-01-08","index":11649,"close":171.16,"high":172.75,"low":168.86,"open":171.12,"volume":4556500},{"timestamp":1610375400,"date":"2021-01-11","index":11650,"close":171.31,"high":172.04,"low":169.14,"open":170.24,"volume":4553100},{"timestamp":1610461800,"date":"2021-01-12","index":11651,"close":172.3,"high":173.66,"low":170.97,"open":171.29,"volume":3406600},{"timestamp":1610548200,"date":"2021-01-13","index":11652,"close":171.41,"high":172.85,"low":170.87,"open":172.29,"volume":2953900},{"timestamp":1610634600,"date":"2021-01-14","index":11653,"close":171.71,"high":172.54,"low":170.35,"open":171.1,"volume":3416300},{"timestamp":1610721000,"date":"2021-01-15","index":11654,"close":169.19,"high":171.09,"low":167.57,"open":170.98,"volume":3734600},{"timestamp":1611066600,"date":"2021-01-19","index":11655,"close":174.19,"high":174.7,"low":171.19,"open":171.19,"volume":6277800},{"timestamp":1611153000,"date":"2021-01-20","index":11656,"close":173.33,"high":175.18,"low":172.79,"open":174.84,"volume":4329500},{"timestamp":1611239400,"date":"2021-01-21","index":11657,"close":175.1,"high":175.47,"low":172.11,"open":174.42,"volume":3583900},{"timestamp":1611325800,"date":"2021-01-22","index":11658,"close":172.81,"high":175.45,"low":172.75,"open":174.49,"volume":3736800},{"timestamp":1611585000,"date":"2021-01-25","index":11659,"close":172.92,"high":174.57,"low":170.68,"open":173.37,"volume":5401900}],"post":[{"timestamp":1611671400,"date":"2021-01-26","index":11660,"close":171.47,"high":174.28,"low":171.3,"open":172.07,"volume":5341900},{"timestamp":1611757800,"date":"2021-01-27","index":11661,"close":162.93,"high":167.62,"low":162.04,"open":166.45,"volume":10011200},{"timestamp":1611844200,"date":"2021-01-28","index":11662,"close":169.23,"high":171.1,"low":165.14,"open":167.88,"volume":6796600},{"timestamp":1611930600,"date":"2021-01-29","index":11663,"close":165.69,"high":168,"low":164.02,"open":166.65,"volume":5969800},{"timestamp":1612189800,"date":"2021-02-01","index":11664,"close":172.46,"high":173,"low":167.02,"open":167.36,"volume":5715600},{"timestamp":1612276200,"date":"2021-02-02","index":11665,"close":174.75,"high":175.7,"low":172.01,"open":173.05,"volume":4861200},{"timestamp":1612362600,"date":"2021-02-03","index":11666,"close":168.58,"high":175.26,"low":168.5,"open":174.78,"volume":5019200},{"timestamp":1612449000,"date":"2021-02-04","index":11667,"close":172,"high":172.12,"low":168.06,"open":169.96,"volume":3519800},{"timestamp":1612535400,"date":"2021-02-05","index":11668,"close":169.93,"high":173.18,"low":168.06,"open":172.8,"volume":4045000},{"timestamp":1612794600,"date":"2021-02-08","index":11669,"close":175.12,"high":175.39,"low":170.84,"open":171.34,"volume":4597600},{"timestamp":1612881000,"date":"2021-02-09","index":11670,"close":173.69,"high":175.22,"low":173.33,"open":174.5,"volume":2777700}]},{"date":"2020-10-20","estimated":1.28,"reported":1.45,"pre":[{"timestamp":1601904600,"date":"2020-10-05","index":11583,"close":144.08,"high":144.23,"low":141.57,"open":142.29,"volume":3052800},{"timestamp":1601991000,"date":"2020-10-06","index":11584,"close":143.85,"high":147.14,"low":142.97,"open":143.85,"volume":3418700},{"timestamp":1602077400,"date":"2020-10-07","index":11585,"close":146.75,"high":147.29,"low":144.81,"open":145.34,"volume":2845500},{"timestamp":1602163800,"date":"2020-10-08","index":11586,"close":148.06,"high":148.31,"low":146.56,"open":146.83,"volume":2323700},{"timestamp":1602250200,"date":"2020-10-09","index":11587,"close":150.91,"high":151.52,"low":148.85,"open":150.08,"volume":4209800},{"timestamp":1602509400,"date":"2020-10-12","index":11588,"close":154.9,"high":155.76,"low":151.83,"open":152.58,"volume":5147800},{"timestamp":1602595800,"date":"2020-10-13","index":11589,"close":154.49,"high":155.88,"low":153.68,"open":155.11,"volume":3524000},{"timestamp":1602682200,"date":"2020-10-14","index":11590,"close":152.77,"high":154.73,"low":152.18,"open":154.5,"volume":3267400},{"timestamp":1602768600,"date":"2020-10-15","index":11591,"close":152.55,"high":153.05,"low":150.86,"open":151.82,"volume":2936000},{"timestamp":1602855000,"date":"2020-10-16","index":11592,"close":153.12,"high":154.92,"low":152.73,"open":153.97,"volume":4599700},{"timestamp":1603114200,"date":"2020-10-19","index":11593,"close":150.76,"high":154.92,"low":150.26,"open":153.28,"volume":4225400}],"post":[{"timestamp":1603200600,"date":"2020-10-20","index":11594,"close":150.83,"high":152.24,"low":149.69,"open":151.79,"volume":3916100},{"timestamp":1603287000,"date":"2020-10-21","index":11595,"close":146.13,"high":149.46,"low":144.66,"open":149.1,"volume":6700600},{"timestamp":1603373400,"date":"2020-10-22","index":11596,"close":148.22,"high":148.88,"low":145.83,"open":146.82,"volume":3167200},{"timestamp":1603459800,"date":"2020-10-23","index":11597,"close":149.96,"high":150,"low":148.32,"open":148.42,"volume":3509100},{"timestamp":1603719000,"date":"2020-10-26","index":11598,"close":145.95,"high":148.5,"low":144.22,"open":148.2,"volume":4290700},{"timestamp":1603805400,"date":"2020-10-27","index":11599,"close":147.12,"high":148.33,"low":146.55,"open":147.63,"volume":4102400},{"timestamp":1603891800,"date":"2020-10-28","index":11600,"close":143,"high":145.86,"low":141.76,"open":144.7,"volume":7413600},{"timestamp":1603978200,"date":"2020-10-29","index":11601,"close":146.19,"high":147.31,"low":141.33,"open":141.69,"volume":5600400},{"timestamp":1604064600,"date":"2020-10-30","index":11602,"close":144.59,"high":145.95,"low":142.53,"open":145,"volume":5427000},{"timestamp":1604327400,"date":"2020-11-02","index":11603,"close":145.6,"high":146.9,"low":144.22,"open":146.46,"volume":3756600},{"timestamp":1604413800,"date":"2020-11-03","index":11604,"close":147.3,"high":148.59,"low":146.66,"open":146.86,"volume":3588600}]},{"date":"2020-07-21","estimated":0.88,"reported":1.48,"pre":[{"timestamp":1594042200,"date":"2020-07-06","index":11519,"close":129.53,"high":130.53,"low":126.2,"open":127.51,"volume":4957000},{"timestamp":1594128600,"date":"2020-07-07","index":11520,"close":128.6,"high":129.47,"low":128.25,"open":128.73,"volume":3778200},{"timestamp":1594215000,"date":"2020-07-08","index":11521,"close":129.26,"high":129.74,"low":127.69,"open":129.67,"volume":3584300},{"timestamp":1594301400,"date":"2020-07-09","index":11522,"close":130.43,"high":131.99,"low":126.9,"open":128.79,"volume":4977300},{"timestamp":1594387800,"date":"2020-07-10","index":11523,"close":130.53,"high":131.24,"low":128.96,"open":130.22,"volume":2659200},{"timestamp":1594647000,"date":"2020-07-13","index":11524,"close":128.82,"high":133.59,"low":128.49,"open":132,"volume":4861600},{"timestamp":1594733400,"date":"2020-07-14","index":11525,"close":131.89,"high":132.23,"low":126.71,"open":127.79,"volume":4247500},{"timestamp":1594819800,"date":"2020-07-15","index":11526,"close":132.15,"high":132.45,"low":130.09,"open":131.43,"volume":3625100},{"timestamp":1594906200,"date":"2020-07-16","index":11527,"close":132.18,"high":132.69,"low":130.51,"open":130.85,"volume":3337600},{"timestamp":1594992600,"date":"2020-07-17","index":11528,"close":133.89,"high":135,"low":132.25,"open":133.51,"volume":4666100},{"timestamp":1595251800,"date":"2020-07-20","index":11529,"close":136.58,"high":137,"low":133.19,"open":134.2,"volume":4623100}],"post":[{"timestamp":1595338200,"date":"2020-07-21","index":11530,"close":135.48,"high":137.65,"low":135.26,"open":137.09,"volume":7715800},{"timestamp":1595424600,"date":"2020-07-22","index":11531,"close":132.53,"high":135.18,"low":130.49,"open":134.6,"volume":10911900},{"timestamp":1595511000,"date":"2020-07-23","index":11532,"close":129.04,"high":133.15,"low":128.32,"open":133,"volume":7793500},{"timestamp":1595597400,"date":"2020-07-24","index":11533,"close":129.63,"high":131.97,"low":128.11,"open":129.75,"volume":5077100},{"timestamp":1595856600,"date":"2020-07-27","index":11534,"close":132.12,"high":132.33,"low":130.04,"open":130.35,"volume":3874500},{"timestamp":1595943000,"date":"2020-07-28","index":11535,"close":130.13,"high":131.81,"low":129.72,"open":130.9,"volume":3545300},{"timestamp":1596029400,"date":"2020-07-29","index":11536,"close":131.64,"high":132.3,"low":130.59,"open":130.93,"volume":2818300},{"timestamp":1596115800,"date":"2020-07-30","index":11537,"close":128.89,"high":129.87,"low":127.74,"open":128.45,"volume":4146900},{"timestamp":1596202200,"date":"2020-07-31","index":11538,"close":127.55,"high":128.6,"low":125.43,"open":128.35,"volume":8044000},{"timestamp":1596461400,"date":"2020-08-03","index":11539,"close":129.32,"high":129.5,"low":127.68,"open":128.15,"volume":4311800},{"timestamp":1596547800,"date":"2020-08-04","index":11540,"close":132.23,"high":132.33,"low":128.71,"open":129.04,"volume":5361500}]},{"date":"2020-04-21","estimated":1,"reported":1.24,"pre":[{"timestamp":1585920600,"date":"2020-04-03","index":11456,"close":99.98,"high":103.64,"low":98.85,"open":102.44,"volume":6587300},{"timestamp":1586179800,"date":"2020-04-06","index":11457,"close":108.96,"high":109.56,"low":103.51,"open":104.58,"volume":7189500},{"timestamp":1586266200,"date":"2020-04-07","index":11458,"close":106.26,"high":112.93,"low":105.83,"open":111.69,"volume":7762200},{"timestamp":1586352600,"date":"2020-04-08","index":11459,"close":110.17,"high":110.67,"low":106.22,"open":108.19,"volume":5426500},{"timestamp":1586439000,"date":"2020-04-09","index":11460,"close":107.69,"high":112.21,"low":107.08,"open":111,"volume":5902300},{"timestamp":1586784600,"date":"2020-04-13","index":11461,"close":107.67,"high":108.45,"low":105.3,"open":105.5,"volume":5209400},{"timestamp":1586871000,"date":"2020-04-14","index":11462,"close":110.95,"high":111.43,"low":108.97,"open":109.52,"volume":8142400},{"timestamp":1586957400,"date":"2020-04-15","index":11463,"close":107.98,"high":109.14,"low":106.76,"open":109.08,"volume":5381300},{"timestamp":1587043800,"date":"2020-04-16","index":11464,"close":111.39,"high":111.91,"low":107.81,"open":109.42,"volume":5777700},{"timestamp":1587130200,"date":"2020-04-17","index":11465,"close":113.55,"high":114.06,"low":110.73,"open":111.61,"volume":6100000},{"timestamp":1587389400,"date":"2020-04-20","index":11466,"close":111.53,"high":115.12,"low":111.3,"open":111.52,"volume":7957200}],"post":[{"timestamp":1587475800,"date":"2020-04-21","index":11467,"close":106.84,"high":110.75,"low":106.5,"open":110.2,"volume":8799800},{"timestamp":1587562200,"date":"2020-04-22","index":11468,"close":111.98,"high":112.46,"low":108.61,"open":109.68,"volume":10961000},{"timestamp":1587648600,"date":"2020-04-23","index":11469,"close":110.46,"high":113.9,"low":110.18,"open":111.74,"volume":5374000},{"timestamp":1587735000,"date":"2020-04-24","index":11470,"close":113.93,"high":114,"low":111.04,"open":111.35,"volume":5570200},{"timestamp":1587994200,"date":"2020-04-27","index":11471,"close":115.78,"high":116.24,"low":113.02,"open":114,"volume":4728000},{"timestamp":1588080600,"date":"2020-04-28","index":11472,"close":114.24,"high":119.81,"low":114.07,"open":118.12,"volume":5762300},{"timestamp":1588167000,"date":"2020-04-29","index":11473,"close":119.4,"high":119.68,"low":115.87,"open":115.93,"volume":4936900},{"timestamp":1588253400,"date":"2020-04-30","index":11474,"close":116.07,"high":117.99,"low":115.19,"open":117.54,"volume":5781000},{"timestamp":1588339800,"date":"2020-05-01","index":11475,"close":109.71,"high":113.25,"low":109.45,"open":112.38,"volume":5839800},{"timestamp":1588599000,"date":"2020-05-04","index":11476,"close":110.5,"high":110.66,"low":107.84,"open":108.92,"volume":4987000},{"timestamp":1588685400,"date":"2020-05-05","index":11477,"close":111.54,"high":113.19,"low":110.8,"open":111.5,"volume":5242400}]},{"date":"2020-01-22","estimated":1.02,"reported":1.12,"pre":[{"timestamp":1578321000,"date":"2020-01-06","index":11394,"close":126.96,"high":127.33,"low":125.9,"open":127.06,"volume":4345400},{"timestamp":1578407400,"date":"2020-01-07","index":11395,"close":129.41,"high":130.9,"low":128.42,"open":129.15,"volume":7184100},{"timestamp":1578493800,"date":"2020-01-08","index":11396,"close":129.76,"high":130.57,"low":129.06,"open":129.34,"volume":3546900},{"timestamp":1578580200,"date":"2020-01-09","index":11397,"close":131.33,"high":131.74,"low":130.24,"open":130.7,"volume":3526600},{"timestamp":1578666600,"date":"2020-01-10","index":11398,"close":130,"high":131.81,"low":129.82,"open":131.81,"volume":3234000},{"timestamp":1578925800,"date":"2020-01-13","index":11399,"close":129.95,"high":130.74,"low":129.77,"open":130.57,"volume":4313200},{"timestamp":1579012200,"date":"2020-01-14","index":11400,"close":130.67,"high":131.86,"low":129.83,"open":129.95,"volume":4626200},{"timestamp":1579098600,"date":"2020-01-15","index":11401,"close":129.17,"high":130.43,"low":128.86,"open":130.43,"volume":3392300},{"timestamp":1579185000,"date":"2020-01-16","index":11402,"close":130.16,"high":130.23,"low":129.35,"open":130,"volume":5475900},{"timestamp":1579271400,"date":"2020-01-17","index":11403,"close":131.7,"high":132.04,"low":130.44,"open":130.76,"volume":5487100},{"timestamp":1579617000,"date":"2020-01-21","index":11404,"close":130.86,"high":132.19,"low":130.58,"open":131.09,"volume":8631500}],"post":[{"timestamp":1579703400,"date":"2020-01-22","index":11405,"close":133.34,"high":135.7,"low":131.82,"open":132.02,"volume":8899700},{"timestamp":1579789800,"date":"2020-01-23","index":11406,"close":134.25,"high":134.41,"low":129.65,"open":131.42,"volume":8598700},{"timestamp":1579876200,"date":"2020-01-24","index":11407,"close":130.52,"high":135.44,"low":129.75,"open":134.8,"volume":5606800},{"timestamp":1580135400,"date":"2020-01-27","index":11408,"close":126.31,"high":129.25,"low":126.24,"open":128.65,"volume":5890900},{"timestamp":1580221800,"date":"2020-01-28","index":11409,"close":128.04,"high":128.31,"low":126.76,"open":127.15,"volume":4397500},{"timestamp":1580308200,"date":"2020-01-29","index":11410,"close":125.49,"high":128.51,"low":125.44,"open":127.55,"volume":4535000},{"timestamp":1580394600,"date":"2020-01-30","index":11411,"close":124.42,"high":124.67,"low":122.22,"open":123.22,"volume":5521300},{"timestamp":1580481000,"date":"2020-01-31","index":11412,"close":120.65,"high":123.64,"low":119.96,"open":123.36,"volume":5782500},{"timestamp":1580740200,"date":"2020-02-03","index":11413,"close":123.4,"high":123.68,"low":121.06,"open":121.06,"volume":5396400},{"timestamp":1580826600,"date":"2020-02-04","index":11414,"close":126.47,"high":127.32,"low":125.36,"open":126,"volume":4434700},{"timestamp":1580913000,"date":"2020-02-05","index":11415,"close":132.44,"high":132.91,"low":128.66,"open":128.66,"volume":7281800}]}] +[{"date":"2025-10-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-21","estimated":1.2,"reported":null,"pre":[],"post":[]},{"date":"2024-10-22","estimated":1.38,"reported":1.47,"pre":[{"timestamp":1728307800,"date":"2024-10-07","index":12589,"close":201.27,"high":202.78,"low":199.67,"open":200.59,"volume":2772400},{"timestamp":1728394200,"date":"2024-10-08","index":12590,"close":202.21,"high":203.25,"low":199.24,"open":200.98,"volume":6283700},{"timestamp":1728480600,"date":"2024-10-09","index":12591,"close":204.97,"high":205.5,"low":201.38,"open":201.55,"volume":3214900},{"timestamp":1728567000,"date":"2024-10-10","index":12592,"close":202.47,"high":203.36,"low":200.88,"open":201.96,"volume":3649400},{"timestamp":1728653400,"date":"2024-10-11","index":12593,"close":205.11,"high":205.79,"low":201.37,"open":201.37,"volume":2815800},{"timestamp":1728912600,"date":"2024-10-14","index":12594,"close":208.66,"high":208.96,"low":205.64,"open":206.14,"volume":3291600},{"timestamp":1728999000,"date":"2024-10-15","index":12595,"close":199.84,"high":208.65,"low":198.9,"open":208.02,"volume":6818800},{"timestamp":1729085400,"date":"2024-10-16","index":12596,"close":200.69,"high":202.1,"low":199.28,"open":201.98,"volume":3311300},{"timestamp":1729171800,"date":"2024-10-17","index":12597,"close":198.3,"high":204.9,"low":198.11,"open":204.9,"volume":4686900},{"timestamp":1729258200,"date":"2024-10-18","index":12598,"close":198.47,"high":199.96,"low":196.74,"open":199.48,"volume":4029500},{"timestamp":1729517400,"date":"2024-10-21","index":12599,"close":195.77,"high":197.93,"low":194.12,"open":196.74,"volume":4948100}],"post":[{"timestamp":1729603800,"date":"2024-10-22","index":12600,"close":193.97,"high":195.3,"low":192.85,"open":193.61,"volume":7910800},{"timestamp":1729690200,"date":"2024-10-23","index":12601,"close":201.74,"high":203,"low":198,"open":201.04,"volume":10548500},{"timestamp":1729776600,"date":"2024-10-24","index":12602,"close":206.61,"high":206.91,"low":201.21,"open":202.82,"volume":9309300},{"timestamp":1729863000,"date":"2024-10-25","index":12603,"close":206.93,"high":211.39,"low":206.75,"open":207.61,"volume":5103100},{"timestamp":1730122200,"date":"2024-10-28","index":12604,"close":205.83,"high":207.31,"low":205,"open":206.37,"volume":4409000},{"timestamp":1730208600,"date":"2024-10-29","index":12605,"close":211.35,"high":211.59,"low":205.31,"open":206.14,"volume":5522800},{"timestamp":1730295000,"date":"2024-10-30","index":12606,"close":207.93,"high":210.81,"low":207.75,"open":208,"volume":4914000},{"timestamp":1730404801,"date":"2024-10-31","index":12607,"close":203.16,"high":207.96,"low":201.4,"open":207.96,"volume":6530929},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-23","estimated":1.17,"reported":1.22,"pre":[{"timestamp":1720445400,"date":"2024-07-08","index":12525,"close":201.47,"high":201.71,"low":199.4,"open":200.01,"volume":3927100},{"timestamp":1720531800,"date":"2024-07-09","index":12526,"close":200.16,"high":202.4,"low":199.08,"open":202.4,"volume":3742300},{"timestamp":1720618200,"date":"2024-07-10","index":12527,"close":203.62,"high":203.78,"low":201,"open":201.31,"volume":4559500},{"timestamp":1720704600,"date":"2024-07-11","index":12528,"close":199.99,"high":204,"low":199.88,"open":203.81,"volume":5585400},{"timestamp":1720791000,"date":"2024-07-12","index":12529,"close":201.87,"high":205.29,"low":201.31,"open":202.12,"volume":3683800},{"timestamp":1721050200,"date":"2024-07-15","index":12530,"close":201.76,"high":203.08,"low":200.83,"open":201.86,"volume":3089500},{"timestamp":1721136600,"date":"2024-07-16","index":12531,"close":206.62,"high":206.77,"low":202.59,"open":203.48,"volume":3134400},{"timestamp":1721223000,"date":"2024-07-17","index":12532,"close":204.26,"high":210.84,"low":204.03,"open":205.14,"volume":7792500},{"timestamp":1721309400,"date":"2024-07-18","index":12533,"close":205.87,"high":207,"low":203.28,"open":204.83,"volume":5497200},{"timestamp":1721395800,"date":"2024-07-19","index":12534,"close":199.1,"high":206.15,"low":198.74,"open":205.36,"volume":4868000},{"timestamp":1721655000,"date":"2024-07-22","index":12535,"close":205.88,"high":206,"low":201.01,"open":203.1,"volume":6063800}],"post":[{"timestamp":1721741400,"date":"2024-07-23","index":12536,"close":198.29,"high":202.98,"low":197.44,"open":200.59,"volume":6083300},{"timestamp":1721827800,"date":"2024-07-24","index":12537,"close":198.28,"high":206.55,"low":196.91,"open":206.36,"volume":11049100},{"timestamp":1721914200,"date":"2024-07-25","index":12538,"close":197.15,"high":201.73,"low":194.12,"open":198.28,"volume":9555400},{"timestamp":1722000600,"date":"2024-07-26","index":12539,"close":201.99,"high":204.38,"low":199.08,"open":200.47,"volume":5384800},{"timestamp":1722259800,"date":"2024-07-29","index":12540,"close":201.88,"high":204.13,"low":200.76,"open":203.27,"volume":3392000},{"timestamp":1722346200,"date":"2024-07-30","index":12541,"close":200.99,"high":204.49,"low":199.71,"open":203.61,"volume":6062600},{"timestamp":1722432600,"date":"2024-07-31","index":12542,"close":203.81,"high":204.46,"low":199.49,"open":204.46,"volume":7462400},{"timestamp":1722519000,"date":"2024-08-01","index":12543,"close":193.33,"high":204.12,"low":190.96,"open":201.75,"volume":7958500},{"timestamp":1722605400,"date":"2024-08-02","index":12544,"close":187.46,"high":189.62,"low":186.07,"open":187.51,"volume":8050200},{"timestamp":1722864600,"date":"2024-08-05","index":12545,"close":181.19,"high":188.74,"low":180.07,"open":184.61,"volume":8659900},{"timestamp":1722951000,"date":"2024-08-06","index":12546,"close":186.95,"high":190.32,"low":182.6,"open":183.52,"volume":6210900}]},{"date":"2024-04-23","estimated":1.07,"reported":1.2,"pre":[{"timestamp":1712583000,"date":"2024-04-08","index":12463,"close":169.46,"high":170.29,"low":167.26,"open":167.61,"volume":3154000},{"timestamp":1712669400,"date":"2024-04-09","index":12464,"close":173.46,"high":173.52,"low":170.13,"open":171,"volume":4830700},{"timestamp":1712755800,"date":"2024-04-10","index":12465,"close":168.92,"high":170.41,"low":167.9,"open":169.87,"volume":5662800},{"timestamp":1712842200,"date":"2024-04-11","index":12466,"close":171.2,"high":171.85,"low":168.13,"open":169.9,"volume":4352100},{"timestamp":1712928600,"date":"2024-04-12","index":12467,"close":166.33,"high":169.43,"low":165.77,"open":168.42,"volume":5472400},{"timestamp":1713187800,"date":"2024-04-15","index":12468,"close":166.35,"high":169.34,"low":165.32,"open":168.29,"volume":4739500},{"timestamp":1713274200,"date":"2024-04-16","index":12469,"close":167.59,"high":168.52,"low":166.82,"open":167.48,"volume":3389000},{"timestamp":1713360600,"date":"2024-04-17","index":12470,"close":165.7,"high":168.98,"low":165.5,"open":168.38,"volume":4564900},{"timestamp":1713447000,"date":"2024-04-18","index":12471,"close":163.67,"high":164.68,"low":161.55,"open":163.68,"volume":5605500},{"timestamp":1713533400,"date":"2024-04-19","index":12472,"close":159.68,"high":164.42,"low":159.11,"open":163.08,"volume":10496700},{"timestamp":1713792600,"date":"2024-04-22","index":12473,"close":163.43,"high":164.14,"low":160.05,"open":160.26,"volume":5942400}],"post":[{"timestamp":1713879000,"date":"2024-04-23","index":12474,"close":165.47,"high":166.9,"low":162.46,"open":163.04,"volume":6833600},{"timestamp":1713965400,"date":"2024-04-24","index":12475,"close":174.81,"high":179.49,"low":173.61,"open":178.23,"volume":13965900},{"timestamp":1714051800,"date":"2024-04-25","index":12476,"close":175.25,"high":177.05,"low":172.26,"open":176.07,"volume":9130800},{"timestamp":1714138200,"date":"2024-04-26","index":12477,"close":177.48,"high":178.3,"low":175,"open":175.25,"volume":5401900},{"timestamp":1714397400,"date":"2024-04-29","index":12478,"close":179.29,"high":179.79,"low":177.31,"open":177.48,"volume":4191500},{"timestamp":1714483800,"date":"2024-04-30","index":12479,"close":176.42,"high":179.24,"low":176.31,"open":178.42,"volume":6444300},{"timestamp":1714570200,"date":"2024-05-01","index":12480,"close":175.2,"high":178.71,"low":174.4,"open":175.84,"volume":7167700},{"timestamp":1714656600,"date":"2024-05-02","index":12481,"close":175.8,"high":179.81,"low":173.65,"open":179.81,"volume":4838300},{"timestamp":1714743000,"date":"2024-05-03","index":12482,"close":178.91,"high":179.68,"low":177.43,"open":177.49,"volume":4545100},{"timestamp":1715002200,"date":"2024-05-06","index":12483,"close":181.67,"high":181.89,"low":179.27,"open":179.9,"volume":4127400},{"timestamp":1715088600,"date":"2024-05-07","index":12484,"close":182.67,"high":183.59,"low":181.67,"open":181.87,"volume":5152700}]},{"date":"2024-01-23","estimated":1.47,"reported":1.49,"pre":[{"timestamp":1704465000,"date":"2024-01-05","index":12400,"close":165.1,"high":166.23,"low":164.15,"open":164.9,"volume":3087200},{"timestamp":1704724200,"date":"2024-01-08","index":12401,"close":168.54,"high":168.67,"low":164.6,"open":165.21,"volume":5717500},{"timestamp":1704810600,"date":"2024-01-09","index":12402,"close":168.63,"high":170.52,"low":166,"open":166,"volume":5018500},{"timestamp":1704897000,"date":"2024-01-10","index":12403,"close":167.25,"high":168.52,"low":165.11,"open":168.5,"volume":4045200},{"timestamp":1704983400,"date":"2024-01-11","index":12404,"close":165.6,"high":167.88,"low":165.03,"open":167.16,"volume":5635600},{"timestamp":1705069800,"date":"2024-01-12","index":12405,"close":164.87,"high":167.21,"low":163.89,"open":166.66,"volume":4205000},{"timestamp":1705415400,"date":"2024-01-16","index":12406,"close":163.88,"high":165.48,"low":162.6,"open":164.4,"volume":6682800},{"timestamp":1705501800,"date":"2024-01-17","index":12407,"close":162.42,"high":162.92,"low":160.29,"open":162.56,"volume":4079000},{"timestamp":1705588200,"date":"2024-01-18","index":12408,"close":166.91,"high":167.38,"low":163.18,"open":164.67,"volume":6583700},{"timestamp":1705674600,"date":"2024-01-19","index":12409,"close":173.65,"high":175.16,"low":170.24,"open":170.9,"volume":13344000},{"timestamp":1705933800,"date":"2024-01-22","index":12410,"close":174.83,"high":176.65,"low":173.62,"open":174,"volume":6850700}],"post":[{"timestamp":1706020200,"date":"2024-01-23","index":12411,"close":174.34,"high":176.57,"low":174.26,"open":174.84,"volume":9459400},{"timestamp":1706106600,"date":"2024-01-24","index":12412,"close":170.07,"high":172.9,"low":168.54,"open":171.29,"volume":15100400},{"timestamp":1706193000,"date":"2024-01-25","index":12413,"close":167.42,"high":171.53,"low":166.83,"open":171.06,"volume":7088200},{"timestamp":1706279400,"date":"2024-01-26","index":12414,"close":164.09,"high":166.2,"low":163.28,"open":166.2,"volume":8800900},{"timestamp":1706538600,"date":"2024-01-29","index":12415,"close":166.04,"high":166.32,"low":163.43,"open":164.08,"volume":6076600},{"timestamp":1706625000,"date":"2024-01-30","index":12416,"close":162.05,"high":163.78,"low":161.54,"open":162.9,"volume":4897600},{"timestamp":1706711400,"date":"2024-01-31","index":12417,"close":160.12,"high":163.17,"low":159.32,"open":160.41,"volume":8665200},{"timestamp":1706797800,"date":"2024-02-01","index":12418,"close":159.69,"high":159.87,"low":156.66,"open":159.22,"volume":6542100},{"timestamp":1706884200,"date":"2024-02-02","index":12419,"close":159.2,"high":159.8,"low":157.77,"open":158.38,"volume":4922400},{"timestamp":1707143400,"date":"2024-02-05","index":12420,"close":158.9,"high":159.99,"low":157.59,"open":159.99,"volume":4190100},{"timestamp":1707229800,"date":"2024-02-06","index":12421,"close":158.37,"high":159.7,"low":157.33,"open":159.17,"volume":4139800}]},{"date":"2023-10-24","estimated":1.82,"reported":1.85,"pre":[{"timestamp":1696858200,"date":"2023-10-09","index":12339,"close":156.72,"high":156.84,"low":154.7,"open":155.83,"volume":2747000},{"timestamp":1696944600,"date":"2023-10-10","index":12340,"close":157.66,"high":159.22,"low":156.28,"open":156.72,"volume":3657400},{"timestamp":1697031000,"date":"2023-10-11","index":12341,"close":157.33,"high":158.27,"low":155.74,"open":156.32,"volume":4452400},{"timestamp":1697117400,"date":"2023-10-12","index":12342,"close":155,"high":158.27,"low":154.23,"open":158.04,"volume":5643300},{"timestamp":1697203800,"date":"2023-10-13","index":12343,"close":152.75,"high":155.48,"low":152.2,"open":155.32,"volume":4319100},{"timestamp":1697463000,"date":"2023-10-16","index":12344,"close":154.3,"high":154.73,"low":153.09,"open":153.36,"volume":4872200},{"timestamp":1697549400,"date":"2023-10-17","index":12345,"close":154.26,"high":154.91,"low":151.89,"open":152.82,"volume":5098900},{"timestamp":1697635800,"date":"2023-10-18","index":12346,"close":151.82,"high":154.03,"low":151.45,"open":152.92,"volume":4837500},{"timestamp":1697722200,"date":"2023-10-19","index":12347,"close":150.94,"high":153.46,"low":150.47,"open":152.84,"volume":6041100},{"timestamp":1697808600,"date":"2023-10-20","index":12348,"close":147.81,"high":151.81,"low":147.61,"open":151.42,"volume":5391500},{"timestamp":1698067800,"date":"2023-10-23","index":12349,"close":146.32,"high":148.68,"low":146.01,"open":147.28,"volume":5398200}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":12350,"close":146.92,"high":147.61,"low":145.95,"open":146.84,"volume":7024400},{"timestamp":1698240600,"date":"2023-10-25","index":12351,"close":141.79,"high":144.59,"low":140.13,"open":141.42,"volume":12349200},{"timestamp":1698327000,"date":"2023-10-26","index":12352,"close":144.01,"high":146.63,"low":142.01,"open":142.17,"volume":7888800},{"timestamp":1698413400,"date":"2023-10-27","index":12353,"close":143.12,"high":145.09,"low":142.35,"open":144.88,"volume":5327500},{"timestamp":1698672600,"date":"2023-10-30","index":12354,"close":140.5,"high":141.41,"low":139.48,"open":140.87,"volume":6640800},{"timestamp":1698759000,"date":"2023-10-31","index":12355,"close":142.01,"high":143.04,"low":140.03,"open":140.8,"volume":6570300},{"timestamp":1698845400,"date":"2023-11-01","index":12356,"close":143.17,"high":143.31,"low":140.82,"open":142.64,"volume":7503200},{"timestamp":1698931800,"date":"2023-11-02","index":12357,"close":147.31,"high":147.81,"low":144.5,"open":144.94,"volume":6297900},{"timestamp":1699018200,"date":"2023-11-03","index":12358,"close":150.23,"high":151.59,"low":149.08,"open":149.3,"volume":5818700},{"timestamp":1699281000,"date":"2023-11-06","index":12359,"close":147.5,"high":150.2,"low":146.61,"open":149.58,"volume":6601400},{"timestamp":1699367400,"date":"2023-11-07","index":12360,"close":146.59,"high":147.24,"low":145.51,"open":146.8,"volume":5193000}]},{"date":"2023-07-25","estimated":1.76,"reported":1.87,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":12275,"close":179.44,"high":179.73,"low":174.56,"open":174.58,"volume":5563200},{"timestamp":1689082200,"date":"2023-07-11","index":12276,"close":178.82,"high":179.97,"low":176.85,"open":179.83,"volume":2755800},{"timestamp":1689168600,"date":"2023-07-12","index":12277,"close":182.37,"high":182.9,"low":180.01,"open":181.01,"volume":5708600},{"timestamp":1689255000,"date":"2023-07-13","index":12278,"close":183.12,"high":184.01,"low":181.75,"open":183.5,"volume":4441200},{"timestamp":1689341400,"date":"2023-07-14","index":12279,"close":180.85,"high":183.03,"low":180.33,"open":181.61,"volume":3701000},{"timestamp":1689600600,"date":"2023-07-17","index":12280,"close":183.4,"high":184.26,"low":178.72,"open":179.29,"volume":3918500},{"timestamp":1689687000,"date":"2023-07-18","index":12281,"close":183.68,"high":184.2,"low":181,"open":182.44,"volume":3040500},{"timestamp":1689773400,"date":"2023-07-19","index":12282,"close":183.67,"high":184.68,"low":183.03,"open":183.59,"volume":3686000},{"timestamp":1689859800,"date":"2023-07-20","index":12283,"close":179.92,"high":182.17,"low":179.28,"open":180.65,"volume":7154600},{"timestamp":1689946200,"date":"2023-07-21","index":12284,"close":184.32,"high":185.57,"low":181.36,"open":182,"volume":17251600},{"timestamp":1690205400,"date":"2023-07-24","index":12285,"close":183.89,"high":185.75,"low":183.3,"open":184.58,"volume":4318500}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":12286,"close":186.08,"high":188.12,"low":184.8,"open":185,"volume":6267800},{"timestamp":1690378200,"date":"2023-07-26","index":12287,"close":176,"high":177.7,"low":174.21,"open":176.89,"volume":11905100},{"timestamp":1690464600,"date":"2023-07-27","index":12288,"close":177.72,"high":181.14,"low":176.24,"open":178.31,"volume":8300400},{"timestamp":1690551000,"date":"2023-07-28","index":12289,"close":178.37,"high":179.53,"low":176.93,"open":178.5,"volume":7540400},{"timestamp":1690810200,"date":"2023-07-31","index":12290,"close":180,"high":180.4,"low":178.33,"open":178.51,"volume":4065200},{"timestamp":1690896600,"date":"2023-08-01","index":12291,"close":178.37,"high":179.47,"low":177.69,"open":179,"volume":4028700},{"timestamp":1690983000,"date":"2023-08-02","index":12292,"close":172.44,"high":176.68,"low":171.71,"open":176.25,"volume":6914500},{"timestamp":1691069400,"date":"2023-08-03","index":12293,"close":171.8,"high":172.26,"low":169.64,"open":170.45,"volume":4515200},{"timestamp":1691155800,"date":"2023-08-04","index":12294,"close":168.44,"high":170.88,"low":167.11,"open":169.6,"volume":6052800},{"timestamp":1691415000,"date":"2023-08-07","index":12295,"close":168.96,"high":169.82,"low":166.94,"open":169.37,"volume":4315700},{"timestamp":1691501400,"date":"2023-08-08","index":12296,"close":166.73,"high":167.42,"low":164.43,"open":167.3,"volume":4628000}]},{"date":"2023-04-25","estimated":1.78,"reported":1.85,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":12213,"close":179.42,"high":179.73,"low":176.21,"open":176.95,"volume":3488500},{"timestamp":1681219800,"date":"2023-04-11","index":12214,"close":179.87,"high":181.38,"low":179.5,"open":180.74,"volume":3296900},{"timestamp":1681306200,"date":"2023-04-12","index":12215,"close":177.55,"high":181.2,"low":177.22,"open":181.2,"volume":3559400},{"timestamp":1681392600,"date":"2023-04-13","index":12216,"close":179.11,"high":179.88,"low":175.45,"open":176.61,"volume":3264200},{"timestamp":1681479000,"date":"2023-04-14","index":12217,"close":178.98,"high":180.54,"low":177.25,"open":178.91,"volume":2741900},{"timestamp":1681738200,"date":"2023-04-17","index":12218,"close":180.05,"high":180.55,"low":177.78,"open":178.28,"volume":2845800},{"timestamp":1681824600,"date":"2023-04-18","index":12219,"close":180.32,"high":181.73,"low":179.2,"open":181.01,"volume":2774700},{"timestamp":1681911000,"date":"2023-04-19","index":12220,"close":177.08,"high":179.46,"low":176.96,"open":179.13,"volume":3093900},{"timestamp":1681997400,"date":"2023-04-20","index":12221,"close":176.62,"high":178.31,"low":173.53,"open":174.42,"volume":4710800},{"timestamp":1682083800,"date":"2023-04-21","index":12222,"close":177.02,"high":177.56,"low":174.86,"open":175.6,"volume":6792000},{"timestamp":1682343000,"date":"2023-04-24","index":12223,"close":175.9,"high":177.43,"low":175.34,"open":177.14,"volume":3360100}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":12224,"close":169.39,"high":176.04,"low":169.34,"open":175.59,"volume":7136000},{"timestamp":1682515800,"date":"2023-04-26","index":12225,"close":164.46,"high":170.97,"low":163.66,"open":170.97,"volume":8647500},{"timestamp":1682602200,"date":"2023-04-27","index":12226,"close":165.27,"high":165.61,"low":161.1,"open":162.73,"volume":6697900},{"timestamp":1682688600,"date":"2023-04-28","index":12227,"close":167.2,"high":167.52,"low":164.85,"open":164.85,"volume":6574400},{"timestamp":1682947800,"date":"2023-05-01","index":12228,"close":166.68,"high":168.3,"low":166.12,"open":168.21,"volume":4831200},{"timestamp":1683034200,"date":"2023-05-02","index":12229,"close":163.94,"high":167.49,"low":162.79,"open":166.34,"volume":7312400},{"timestamp":1683120600,"date":"2023-05-03","index":12230,"close":163.35,"high":165.99,"low":163.27,"open":164.92,"volume":4398800},{"timestamp":1683207000,"date":"2023-05-04","index":12231,"close":162.3,"high":163.87,"low":161.36,"open":163.39,"volume":4309000},{"timestamp":1683293400,"date":"2023-05-05","index":12232,"close":165.82,"high":166.01,"low":161.21,"open":161.46,"volume":5494700},{"timestamp":1683552600,"date":"2023-05-08","index":12233,"close":164.22,"high":166.6,"low":163.39,"open":165.82,"volume":3831300},{"timestamp":1683639000,"date":"2023-05-09","index":12234,"close":163,"high":163.49,"low":162.01,"open":162.23,"volume":5736800}]},{"date":"2023-01-24","estimated":1.98,"reported":2.13,"pre":[{"timestamp":1673015400,"date":"2023-01-06","index":12150,"close":175.16,"high":176.16,"low":167.42,"open":169.62,"volume":6725900},{"timestamp":1673274600,"date":"2023-01-09","index":12151,"close":176.68,"high":180.38,"low":176.32,"open":177.15,"volume":5733900},{"timestamp":1673361000,"date":"2023-01-10","index":12152,"close":178.4,"high":179.62,"low":175.83,"open":176.63,"volume":4267700},{"timestamp":1673447400,"date":"2023-01-11","index":12153,"close":178.87,"high":179.05,"low":176.93,"open":178.22,"volume":5013900},{"timestamp":1673533800,"date":"2023-01-12","index":12154,"close":178.13,"high":181.17,"low":176.99,"open":179.72,"volume":4324900},{"timestamp":1673620200,"date":"2023-01-13","index":12155,"close":179.01,"high":179.11,"low":176.22,"open":177.07,"volume":3736700},{"timestamp":1673965800,"date":"2023-01-17","index":12156,"close":175.4,"high":179.82,"low":175.3,"open":178.8,"volume":5659400},{"timestamp":1674052200,"date":"2023-01-18","index":12157,"close":173.76,"high":177.32,"low":173.59,"open":176.37,"volume":5874300},{"timestamp":1674138600,"date":"2023-01-19","index":12158,"close":170.93,"high":173.73,"low":169.62,"open":173.38,"volume":5995700},{"timestamp":1674225000,"date":"2023-01-20","index":12159,"close":173,"high":173.59,"low":169.75,"open":172.44,"volume":7569900},{"timestamp":1674484200,"date":"2023-01-23","index":12160,"close":178.17,"high":179.02,"low":172.56,"open":173.65,"volume":7847600}],"post":[{"timestamp":1674570600,"date":"2023-01-24","index":12161,"close":177.04,"high":178.52,"low":175.34,"open":176.75,"volume":5351600},{"timestamp":1674657000,"date":"2023-01-25","index":12162,"close":175.04,"high":178.21,"low":171.5,"open":176.63,"volume":6720700},{"timestamp":1674743400,"date":"2023-01-26","index":12163,"close":174.1,"high":175.27,"low":171.79,"open":175.27,"volume":6287900},{"timestamp":1674829800,"date":"2023-01-27","index":12164,"close":175.24,"high":177.31,"low":171.87,"open":172.53,"volume":6074900},{"timestamp":1675089000,"date":"2023-01-30","index":12165,"close":173.13,"high":175.18,"low":172.21,"open":172.34,"volume":5048900},{"timestamp":1675175400,"date":"2023-01-31","index":12166,"close":177.21,"high":177.3,"low":172.98,"open":173.17,"volume":5852400},{"timestamp":1675261800,"date":"2023-02-01","index":12167,"close":182.1,"high":183.69,"low":176.76,"open":177,"volume":7835800},{"timestamp":1675348200,"date":"2023-02-02","index":12168,"close":184.72,"high":185.45,"low":175.75,"open":183.87,"volume":11667100},{"timestamp":1675434600,"date":"2023-02-03","index":12169,"close":182.29,"high":185.24,"low":181.59,"open":181.69,"volume":5732200},{"timestamp":1675693800,"date":"2023-02-06","index":12170,"close":181,"high":182.58,"low":179.44,"open":180.51,"volume":4385700},{"timestamp":1675780200,"date":"2023-02-07","index":12171,"close":183.49,"high":184.27,"low":179.37,"open":181.07,"volume":4799900}]},{"date":"2022-10-25","estimated":2.39,"reported":2.45,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":12089,"close":156.79,"high":159.61,"low":154.15,"open":159.55,"volume":6573600},{"timestamp":1665495000,"date":"2022-10-11","index":12090,"close":153.45,"high":155.34,"low":151.4,"open":154.61,"volume":9526900},{"timestamp":1665581400,"date":"2022-10-12","index":12091,"close":151.55,"high":153.8,"low":151.47,"open":153.36,"volume":4526100},{"timestamp":1665667800,"date":"2022-10-13","index":12092,"close":154.34,"high":156.79,"low":145.97,"open":147.61,"volume":7913800},{"timestamp":1665754200,"date":"2022-10-14","index":12093,"close":148.34,"high":156.09,"low":148.09,"open":155.9,"volume":7470600},{"timestamp":1666013400,"date":"2022-10-17","index":12094,"close":150.99,"high":152.5,"low":149.53,"open":152,"volume":5936100},{"timestamp":1666099800,"date":"2022-10-18","index":12095,"close":151.51,"high":155.98,"low":149.54,"open":155.09,"volume":4866600},{"timestamp":1666186200,"date":"2022-10-19","index":12096,"close":152.65,"high":153.02,"low":149.86,"open":150.63,"volume":5060100},{"timestamp":1666272600,"date":"2022-10-20","index":12097,"close":153.72,"high":156.78,"low":152.41,"open":153.89,"volume":6506200},{"timestamp":1666359000,"date":"2022-10-21","index":12098,"close":159.72,"high":160.03,"low":153.94,"open":155.41,"volume":7706200},{"timestamp":1666618200,"date":"2022-10-24","index":12099,"close":161.65,"high":161.99,"low":158.69,"open":160.21,"volume":5467600}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":12100,"close":162.16,"high":164.86,"low":161.19,"open":161.61,"volume":8611200},{"timestamp":1666791000,"date":"2022-10-26","index":12101,"close":157.87,"high":161.16,"low":151.33,"open":152.57,"volume":12964700},{"timestamp":1666877400,"date":"2022-10-27","index":12102,"close":156.76,"high":159.94,"low":155.43,"open":159.8,"volume":7050500},{"timestamp":1666963800,"date":"2022-10-28","index":12103,"close":161.36,"high":161.69,"low":155.49,"open":155.88,"volume":6776100},{"timestamp":1667223000,"date":"2022-10-31","index":12104,"close":160.63,"high":161.55,"low":159.26,"open":160.4,"volume":6298800},{"timestamp":1667309400,"date":"2022-11-01","index":12105,"close":162.9,"high":163.43,"low":160.56,"open":162.24,"volume":4972300},{"timestamp":1667395800,"date":"2022-11-02","index":12106,"close":158.49,"high":166.37,"low":158.28,"open":163.26,"volume":6923900},{"timestamp":1667482200,"date":"2022-11-03","index":12107,"close":156.52,"high":158.61,"low":155.33,"open":156.38,"volume":4555400},{"timestamp":1667568600,"date":"2022-11-04","index":12108,"close":162.65,"high":162.7,"low":158.42,"open":161.61,"volume":6689900},{"timestamp":1667831400,"date":"2022-11-07","index":12109,"close":165.69,"high":166.3,"low":161.55,"open":163.81,"volume":4928300},{"timestamp":1667917800,"date":"2022-11-08","index":12110,"close":168.11,"high":169.84,"low":165.76,"open":167.44,"volume":5112300}]},{"date":"2022-07-26","estimated":2.12,"reported":2.45,"pre":[{"timestamp":1657546200,"date":"2022-07-11","index":12025,"close":153.56,"high":155.02,"low":152.62,"open":154.12,"volume":4051100},{"timestamp":1657632600,"date":"2022-07-12","index":12026,"close":154.46,"high":156.46,"low":153.7,"open":155.97,"volume":4085100},{"timestamp":1657719000,"date":"2022-07-13","index":12027,"close":154.29,"high":155.21,"low":151.67,"open":151.96,"volume":3755400},{"timestamp":1657805400,"date":"2022-07-14","index":12028,"close":157.85,"high":158.34,"low":152.96,"open":154.13,"volume":4758800},{"timestamp":1657891800,"date":"2022-07-15","index":12029,"close":160.54,"high":160.71,"low":157.64,"open":159.2,"volume":7466100},{"timestamp":1658151000,"date":"2022-07-18","index":12030,"close":159.67,"high":162.65,"low":159.02,"open":161.72,"volume":4088700},{"timestamp":1658237400,"date":"2022-07-19","index":12031,"close":164.64,"high":165.68,"low":160.65,"open":161.36,"volume":5390800},{"timestamp":1658323800,"date":"2022-07-20","index":12032,"close":165.33,"high":167.12,"low":162.54,"open":163.89,"volume":5889100},{"timestamp":1658410200,"date":"2022-07-21","index":12033,"close":166.54,"high":166.82,"low":163.68,"open":165.98,"volume":5466700},{"timestamp":1658496600,"date":"2022-07-22","index":12034,"close":163.9,"high":167.71,"low":162.87,"open":167.71,"volume":5269700},{"timestamp":1658755800,"date":"2022-07-25","index":12035,"close":163.2,"high":163.86,"low":161.27,"open":163.8,"volume":4201400}],"post":[{"timestamp":1658842200,"date":"2022-07-26","index":12036,"close":160.84,"high":164.18,"low":160.6,"open":164.18,"volume":6080600},{"timestamp":1658928600,"date":"2022-07-27","index":12037,"close":171.54,"high":171.99,"low":165.57,"open":166.78,"volume":11623100},{"timestamp":1659015000,"date":"2022-07-28","index":12038,"close":175.75,"high":175.83,"low":169.59,"open":171.92,"volume":6468800},{"timestamp":1659101400,"date":"2022-07-29","index":12039,"close":178.89,"high":179.27,"low":174.06,"open":174.43,"volume":6624000},{"timestamp":1659360600,"date":"2022-08-01","index":12040,"close":178.8,"high":179.11,"low":176.75,"open":177.94,"volume":4865700},{"timestamp":1659447000,"date":"2022-08-02","index":12041,"close":177.22,"high":179.93,"low":176.45,"open":177.5,"volume":4442500},{"timestamp":1659533400,"date":"2022-08-03","index":12042,"close":183.47,"high":184.13,"low":177.86,"open":178.01,"volume":6201100},{"timestamp":1659619800,"date":"2022-08-04","index":12043,"close":184.91,"high":185.99,"low":183.22,"open":183.77,"volume":4533900},{"timestamp":1659706200,"date":"2022-08-05","index":12044,"close":184.3,"high":184.67,"low":181.58,"open":182.03,"volume":3690100},{"timestamp":1659965400,"date":"2022-08-08","index":12045,"close":182.8,"high":184.46,"low":181.13,"open":182.5,"volume":3547300},{"timestamp":1660051800,"date":"2022-08-09","index":12046,"close":177.71,"high":180.2,"low":176.1,"open":179.94,"volume":5306400}]},{"date":"2022-04-26","estimated":2.18,"reported":2.35,"pre":[{"timestamp":1649424600,"date":"2022-04-08","index":11963,"close":174.11,"high":177.3,"low":173.83,"open":177.19,"volume":4504500},{"timestamp":1649683800,"date":"2022-04-11","index":11964,"close":171.94,"high":174.44,"low":171.78,"open":172.77,"volume":4347800},{"timestamp":1649770200,"date":"2022-04-12","index":11965,"close":173,"high":176.37,"low":172.39,"open":175.42,"volume":4550800},{"timestamp":1649856600,"date":"2022-04-13","index":11966,"close":175.11,"high":175.49,"low":172.41,"open":173.31,"volume":5229100},{"timestamp":1649943000,"date":"2022-04-14","index":11967,"close":173.66,"high":176.11,"low":173.53,"open":174.91,"volume":4578500},{"timestamp":1650288600,"date":"2022-04-18","index":11968,"close":176.56,"high":177.58,"low":173,"open":173,"volume":3564000},{"timestamp":1650375000,"date":"2022-04-19","index":11969,"close":179.06,"high":179.34,"low":175.23,"open":175.41,"volume":4671900},{"timestamp":1650461400,"date":"2022-04-20","index":11970,"close":179.42,"high":183.66,"low":179.08,"open":181.6,"volume":4553700},{"timestamp":1650547800,"date":"2022-04-21","index":11971,"close":177.23,"high":183.24,"low":176.77,"open":181.36,"volume":4735000},{"timestamp":1650634200,"date":"2022-04-22","index":11972,"close":173.31,"high":177.63,"low":172.93,"open":177.31,"volume":6355900},{"timestamp":1650893400,"date":"2022-04-25","index":11973,"close":173.91,"high":175.17,"low":171.67,"open":173.06,"volume":8737600}],"post":[{"timestamp":1650979800,"date":"2022-04-26","index":11974,"close":168.44,"high":172.49,"low":168.37,"open":171.43,"volume":9591700},{"timestamp":1651066200,"date":"2022-04-27","index":11975,"close":169.39,"high":171.92,"low":160.5,"open":160.55,"volume":12570400},{"timestamp":1651152600,"date":"2022-04-28","index":11976,"close":175.85,"high":176.88,"low":169.99,"open":170.06,"volume":8233600},{"timestamp":1651239000,"date":"2022-04-29","index":11977,"close":170.25,"high":176.03,"low":169.93,"open":174.04,"volume":6698600},{"timestamp":1651498200,"date":"2022-05-02","index":11978,"close":174,"high":174.12,"low":168.08,"open":170.55,"volume":5851500},{"timestamp":1651584600,"date":"2022-05-03","index":11979,"close":172.54,"high":174.79,"low":172,"open":173.88,"volume":5438600},{"timestamp":1651671000,"date":"2022-05-04","index":11980,"close":176.23,"high":176.87,"low":167.33,"open":173.18,"volume":10311500},{"timestamp":1651757400,"date":"2022-05-05","index":11981,"close":170.28,"high":174.98,"low":168.65,"open":174.4,"volume":7740400},{"timestamp":1651843800,"date":"2022-05-06","index":11982,"close":167.45,"high":170.08,"low":165.74,"open":167.84,"volume":5724800},{"timestamp":1652103000,"date":"2022-05-09","index":11983,"close":164.94,"high":168.46,"low":164.1,"open":166.11,"volume":7929700},{"timestamp":1652189400,"date":"2022-05-10","index":11984,"close":168.24,"high":170.84,"low":166.3,"open":168.38,"volume":7033300}]},{"date":"2022-01-25","estimated":1.94,"reported":2.27,"pre":[{"timestamp":1641565800,"date":"2022-01-07","index":11900,"close":179.44,"high":184.06,"low":178.9,"open":181.97,"volume":7414200},{"timestamp":1641825000,"date":"2022-01-10","index":11901,"close":182.96,"high":183.23,"low":176.88,"open":177.9,"volume":7195800},{"timestamp":1641911400,"date":"2022-01-11","index":11902,"close":184.64,"high":186.08,"low":181.21,"open":182.5,"volume":5239300},{"timestamp":1641997800,"date":"2022-01-12","index":11903,"close":186.03,"high":187.34,"low":184.4,"open":186,"volume":4240100},{"timestamp":1642084200,"date":"2022-01-13","index":11904,"close":184.15,"high":189.63,"low":183.61,"open":188.97,"volume":5361100},{"timestamp":1642170600,"date":"2022-01-14","index":11905,"close":187.01,"high":187.2,"low":183,"open":183.26,"volume":4731400},{"timestamp":1642516200,"date":"2022-01-18","index":11906,"close":182.28,"high":184.36,"low":181.26,"open":183.61,"volume":7382800},{"timestamp":1642602600,"date":"2022-01-19","index":11907,"close":178.3,"high":183.58,"low":178.19,"open":183.44,"volume":5207300},{"timestamp":1642689000,"date":"2022-01-20","index":11908,"close":173.45,"high":180.56,"low":173.38,"open":178.78,"volume":6057800},{"timestamp":1642775400,"date":"2022-01-21","index":11909,"close":175.64,"high":179.55,"low":173.33,"open":174.06,"volume":11527900},{"timestamp":1643034600,"date":"2022-01-24","index":11910,"close":178.34,"high":178.62,"low":171.12,"open":175.78,"volume":11717600}],"post":[{"timestamp":1643121000,"date":"2022-01-25","index":11911,"close":173.96,"high":178.01,"low":173.04,"open":174.91,"volume":8157600},{"timestamp":1643207400,"date":"2022-01-26","index":11912,"close":178.33,"high":183.25,"low":176.18,"open":182.27,"volume":12852700},{"timestamp":1643293800,"date":"2022-01-27","index":11913,"close":174.81,"high":181.02,"low":173.1,"open":180.9,"volume":6752900},{"timestamp":1643380200,"date":"2022-01-28","index":11914,"close":177.29,"high":177.47,"low":169.39,"open":173.81,"volume":7322100},{"timestamp":1643639400,"date":"2022-01-31","index":11915,"close":179.49,"high":179.64,"low":175.84,"open":177.68,"volume":6980800},{"timestamp":1643725800,"date":"2022-02-01","index":11916,"close":181.29,"high":181.67,"low":176.63,"open":179.59,"volume":6233700},{"timestamp":1643812200,"date":"2022-02-02","index":11917,"close":187.84,"high":188.25,"low":181.49,"open":181.55,"volume":8993800},{"timestamp":1643898600,"date":"2022-02-03","index":11918,"close":175.59,"high":186.55,"low":174.88,"open":185.24,"volume":11691400},{"timestamp":1643985000,"date":"2022-02-04","index":11919,"close":171.42,"high":172.77,"low":167.51,"open":172.48,"volume":11408600},{"timestamp":1644244200,"date":"2022-02-07","index":11920,"close":169.95,"high":172.5,"low":168.91,"open":172.48,"volume":6418900},{"timestamp":1644330600,"date":"2022-02-08","index":11921,"close":172.63,"high":173.19,"low":168.5,"open":170.03,"volume":4622000}]},{"date":"2021-10-26","estimated":2.05,"reported":2.07,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":11838,"close":193.37,"high":196.23,"low":193.31,"open":194.89,"volume":2280200},{"timestamp":1634045400,"date":"2021-10-12","index":11839,"close":188.48,"high":194.23,"low":187.34,"open":193.92,"volume":6225100},{"timestamp":1634131800,"date":"2021-10-13","index":11840,"close":187.1,"high":189.38,"low":186.52,"open":189.16,"volume":3796500},{"timestamp":1634218200,"date":"2021-10-14","index":11841,"close":192.49,"high":192.58,"low":188.93,"open":189.37,"volume":3412800},{"timestamp":1634304600,"date":"2021-10-15","index":11842,"close":194.45,"high":194.8,"low":192.64,"open":192.86,"volume":2648900},{"timestamp":1634563800,"date":"2021-10-18","index":11843,"close":194.91,"high":196.06,"low":191.62,"open":193.17,"volume":2804600},{"timestamp":1634650200,"date":"2021-10-19","index":11844,"close":198.23,"high":198.54,"low":193.84,"open":194.61,"volume":2666100},{"timestamp":1634736600,"date":"2021-10-20","index":11845,"close":199.38,"high":200.02,"low":197.05,"open":198.1,"volume":3043300},{"timestamp":1634823000,"date":"2021-10-21","index":11846,"close":201.29,"high":201.58,"low":199,"open":199.65,"volume":3276300},{"timestamp":1634909400,"date":"2021-10-22","index":11847,"close":199.07,"high":202.22,"low":198.14,"open":201.55,"volume":3649200},{"timestamp":1635168600,"date":"2021-10-25","index":11848,"close":200.2,"high":202.26,"low":199.06,"open":200,"volume":4254900}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":11849,"close":196.98,"high":200.4,"low":196.49,"open":200.08,"volume":5837500},{"timestamp":1635341400,"date":"2021-10-27","index":11850,"close":187.1,"high":188.52,"low":183.55,"open":185.64,"volume":10365500},{"timestamp":1635427800,"date":"2021-10-28","index":11851,"close":187.87,"high":189.6,"low":186.23,"open":187.77,"volume":5123000},{"timestamp":1635514200,"date":"2021-10-29","index":11852,"close":187.48,"high":188.36,"low":186.23,"open":186.39,"volume":4552200},{"timestamp":1635773400,"date":"2021-11-01","index":11853,"close":187.47,"high":188.57,"low":186.08,"open":186.73,"volume":4203900},{"timestamp":1635859800,"date":"2021-11-02","index":11854,"close":189.34,"high":189.37,"low":186.11,"open":186.15,"volume":4009600},{"timestamp":1635946200,"date":"2021-11-03","index":11855,"close":189.19,"high":190.11,"low":186.67,"open":188.68,"volume":3666900},{"timestamp":1636032600,"date":"2021-11-04","index":11856,"close":191.11,"high":191.22,"low":188.42,"open":189.5,"volume":4828000},{"timestamp":1636119000,"date":"2021-11-05","index":11857,"close":193.4,"high":195.43,"low":191.82,"open":193.65,"volume":4510500},{"timestamp":1636381800,"date":"2021-11-08","index":11858,"close":192.36,"high":195.38,"low":191.72,"open":194.04,"volume":5213900},{"timestamp":1636468200,"date":"2021-11-09","index":11859,"close":190.79,"high":193.95,"low":190.39,"open":192.63,"volume":4314700}]},{"date":"2021-07-21","estimated":1.83,"reported":2.05,"pre":[{"timestamp":1625578200,"date":"2021-07-06","index":11770,"close":191.2,"high":192.77,"low":189.55,"open":192.58,"volume":2619600},{"timestamp":1625664600,"date":"2021-07-07","index":11771,"close":189.78,"high":192.99,"low":188.98,"open":192.77,"volume":2749500},{"timestamp":1625751000,"date":"2021-07-08","index":11772,"close":188.24,"high":189.3,"low":185.37,"open":187.56,"volume":3146900},{"timestamp":1625837400,"date":"2021-07-09","index":11773,"close":190.27,"high":190.87,"low":187,"open":188.17,"volume":3109200},{"timestamp":1626096600,"date":"2021-07-12","index":11774,"close":191.92,"high":192.02,"low":190.09,"open":190.55,"volume":4069500},{"timestamp":1626183000,"date":"2021-07-13","index":11775,"close":191.2,"high":192.46,"low":190.72,"open":191.23,"volume":2695100},{"timestamp":1626269400,"date":"2021-07-14","index":11776,"close":191.28,"high":194.09,"low":190.73,"open":193,"volume":3590200},{"timestamp":1626355800,"date":"2021-07-15","index":11777,"close":188.26,"high":191.28,"low":187.4,"open":190.47,"volume":4259900},{"timestamp":1626442200,"date":"2021-07-16","index":11778,"close":186.12,"high":190.24,"low":185.73,"open":189.27,"volume":4337500},{"timestamp":1626701400,"date":"2021-07-19","index":11779,"close":186.24,"high":186.33,"low":183.37,"open":184.28,"volume":4181300},{"timestamp":1626787800,"date":"2021-07-20","index":11780,"close":187.77,"high":189.18,"low":185.76,"open":187.06,"volume":4287300}],"post":[{"timestamp":1626874200,"date":"2021-07-21","index":11781,"close":194.24,"high":194.25,"low":188.45,"open":188.45,"volume":6352800},{"timestamp":1626960600,"date":"2021-07-22","index":11782,"close":183.91,"high":187.66,"low":183.53,"open":185.74,"volume":12673900},{"timestamp":1627047000,"date":"2021-07-23","index":11783,"close":186.85,"high":186.93,"low":182.16,"open":184.19,"volume":5983000},{"timestamp":1627306200,"date":"2021-07-26","index":11784,"close":188.26,"high":188.99,"low":185.31,"open":185.36,"volume":4516600},{"timestamp":1627392600,"date":"2021-07-27","index":11785,"close":185.13,"high":187.84,"low":182.23,"open":187.52,"volume":4649900},{"timestamp":1627479000,"date":"2021-07-28","index":11786,"close":186.85,"high":187.5,"low":185.02,"open":186.32,"volume":2956700},{"timestamp":1627565400,"date":"2021-07-29","index":11787,"close":189.83,"high":190.46,"low":187.46,"open":187.84,"volume":3081800},{"timestamp":1627651800,"date":"2021-07-30","index":11788,"close":190.62,"high":190.95,"low":188.37,"open":188.5,"volume":2521600},{"timestamp":1627911000,"date":"2021-08-02","index":11789,"close":190.72,"high":193.6,"low":190.41,"open":192.4,"volume":2922600},{"timestamp":1627997400,"date":"2021-08-03","index":11790,"close":189.34,"high":191.45,"low":187.44,"open":190.93,"volume":3703400},{"timestamp":1628083800,"date":"2021-08-04","index":11791,"close":192.38,"high":193.37,"low":189.25,"open":189.89,"volume":3793600}]},{"date":"2021-04-27","estimated":1.58,"reported":1.85,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":11711,"close":192.43,"high":194.72,"low":191.34,"open":192.64,"volume":4504800},{"timestamp":1618320600,"date":"2021-04-13","index":11712,"close":191.24,"high":193,"low":189.76,"open":192.14,"volume":4009300},{"timestamp":1618407000,"date":"2021-04-14","index":11713,"close":190.33,"high":191.5,"low":189.01,"open":190.46,"volume":3555000},{"timestamp":1618493400,"date":"2021-04-15","index":11714,"close":193.17,"high":193.53,"low":190.82,"open":191.93,"volume":4471900},{"timestamp":1618579800,"date":"2021-04-16","index":11715,"close":191.93,"high":194.78,"low":191.64,"open":193.66,"volume":5792900},{"timestamp":1618839000,"date":"2021-04-19","index":11716,"close":187.06,"high":191.1,"low":186.72,"open":190.35,"volume":5334900},{"timestamp":1618925400,"date":"2021-04-20","index":11717,"close":185.27,"high":186.98,"low":184.28,"open":186.98,"volume":4258900},{"timestamp":1619011800,"date":"2021-04-21","index":11718,"close":188.9,"high":189.14,"low":184.96,"open":187.9,"volume":4796500},{"timestamp":1619098200,"date":"2021-04-22","index":11719,"close":185.8,"high":188.79,"low":184.77,"open":186.66,"volume":3853100},{"timestamp":1619184600,"date":"2021-04-23","index":11720,"close":188.82,"high":190.01,"low":186.51,"open":187.02,"volume":3512400},{"timestamp":1619443800,"date":"2021-04-26","index":11721,"close":191.36,"high":192.18,"low":187.89,"open":188.86,"volume":3842300}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":11722,"close":190.21,"high":192.51,"low":189.78,"open":191.06,"volume":3864100},{"timestamp":1619616600,"date":"2021-04-28","index":11723,"close":181.82,"high":184,"low":180,"open":181.64,"volume":9434200},{"timestamp":1619703000,"date":"2021-04-29","index":11724,"close":185.82,"high":186.05,"low":182.65,"open":183.63,"volume":4547300},{"timestamp":1619789400,"date":"2021-04-30","index":11725,"close":180.51,"high":182.9,"low":179.13,"open":182.18,"volume":6193600},{"timestamp":1620048600,"date":"2021-05-03","index":11726,"close":178.8,"high":181.8,"low":177.56,"open":181.49,"volume":5136100},{"timestamp":1620135000,"date":"2021-05-04","index":11727,"close":179.03,"high":179.25,"low":175.53,"open":178.26,"volume":5222300},{"timestamp":1620221400,"date":"2021-05-05","index":11728,"close":181.65,"high":183.18,"low":179.48,"open":181.01,"volume":5257100},{"timestamp":1620307800,"date":"2021-05-06","index":11729,"close":184.27,"high":184.84,"low":179.95,"open":181.93,"volume":4525800},{"timestamp":1620394200,"date":"2021-05-07","index":11730,"close":187.76,"high":188.1,"low":185.42,"open":186.7,"volume":4591400},{"timestamp":1620653400,"date":"2021-05-10","index":11731,"close":182.05,"high":187.29,"low":181.82,"open":187.29,"volume":4580400},{"timestamp":1620739800,"date":"2021-05-11","index":11732,"close":183.2,"high":183.53,"low":177.41,"open":178.41,"volume":4641300}]},{"date":"2021-01-26","estimated":1.34,"reported":1.64,"pre":[{"timestamp":1610116200,"date":"2021-01-08","index":11648,"close":171.16,"high":172.75,"low":168.86,"open":171.12,"volume":4556500},{"timestamp":1610375400,"date":"2021-01-11","index":11649,"close":171.31,"high":172.04,"low":169.14,"open":170.24,"volume":4553100},{"timestamp":1610461800,"date":"2021-01-12","index":11650,"close":172.3,"high":173.66,"low":170.97,"open":171.29,"volume":3406600},{"timestamp":1610548200,"date":"2021-01-13","index":11651,"close":171.41,"high":172.85,"low":170.87,"open":172.29,"volume":2953900},{"timestamp":1610634600,"date":"2021-01-14","index":11652,"close":171.71,"high":172.54,"low":170.35,"open":171.1,"volume":3416300},{"timestamp":1610721000,"date":"2021-01-15","index":11653,"close":169.19,"high":171.09,"low":167.57,"open":170.98,"volume":3734600},{"timestamp":1611066600,"date":"2021-01-19","index":11654,"close":174.19,"high":174.7,"low":171.19,"open":171.19,"volume":6277800},{"timestamp":1611153000,"date":"2021-01-20","index":11655,"close":173.33,"high":175.18,"low":172.79,"open":174.84,"volume":4329500},{"timestamp":1611239400,"date":"2021-01-21","index":11656,"close":175.1,"high":175.47,"low":172.11,"open":174.42,"volume":3583900},{"timestamp":1611325800,"date":"2021-01-22","index":11657,"close":172.81,"high":175.45,"low":172.75,"open":174.49,"volume":3736800},{"timestamp":1611585000,"date":"2021-01-25","index":11658,"close":172.92,"high":174.57,"low":170.68,"open":173.37,"volume":5401900}],"post":[{"timestamp":1611671400,"date":"2021-01-26","index":11659,"close":171.47,"high":174.28,"low":171.3,"open":172.07,"volume":5341900},{"timestamp":1611757800,"date":"2021-01-27","index":11660,"close":162.93,"high":167.62,"low":162.04,"open":166.45,"volume":10011200},{"timestamp":1611844200,"date":"2021-01-28","index":11661,"close":169.23,"high":171.1,"low":165.14,"open":167.88,"volume":6796600},{"timestamp":1611930600,"date":"2021-01-29","index":11662,"close":165.69,"high":168,"low":164.02,"open":166.65,"volume":5969800},{"timestamp":1612189800,"date":"2021-02-01","index":11663,"close":172.46,"high":173,"low":167.02,"open":167.36,"volume":5715600},{"timestamp":1612276200,"date":"2021-02-02","index":11664,"close":174.75,"high":175.7,"low":172.01,"open":173.05,"volume":4861200},{"timestamp":1612362600,"date":"2021-02-03","index":11665,"close":168.58,"high":175.26,"low":168.5,"open":174.78,"volume":5019200},{"timestamp":1612449000,"date":"2021-02-04","index":11666,"close":172,"high":172.12,"low":168.06,"open":169.96,"volume":3519800},{"timestamp":1612535400,"date":"2021-02-05","index":11667,"close":169.93,"high":173.18,"low":168.06,"open":172.8,"volume":4045000},{"timestamp":1612794600,"date":"2021-02-08","index":11668,"close":175.12,"high":175.39,"low":170.84,"open":171.34,"volume":4597600},{"timestamp":1612881000,"date":"2021-02-09","index":11669,"close":173.69,"high":175.22,"low":173.33,"open":174.5,"volume":2777700}]},{"date":"2020-10-20","estimated":1.28,"reported":1.45,"pre":[{"timestamp":1601904600,"date":"2020-10-05","index":11582,"close":144.08,"high":144.23,"low":141.57,"open":142.29,"volume":3052800},{"timestamp":1601991000,"date":"2020-10-06","index":11583,"close":143.85,"high":147.14,"low":142.97,"open":143.85,"volume":3418700},{"timestamp":1602077400,"date":"2020-10-07","index":11584,"close":146.75,"high":147.29,"low":144.81,"open":145.34,"volume":2845500},{"timestamp":1602163800,"date":"2020-10-08","index":11585,"close":148.06,"high":148.31,"low":146.56,"open":146.83,"volume":2323700},{"timestamp":1602250200,"date":"2020-10-09","index":11586,"close":150.91,"high":151.52,"low":148.85,"open":150.08,"volume":4209800},{"timestamp":1602509400,"date":"2020-10-12","index":11587,"close":154.9,"high":155.76,"low":151.83,"open":152.58,"volume":5147800},{"timestamp":1602595800,"date":"2020-10-13","index":11588,"close":154.49,"high":155.88,"low":153.68,"open":155.11,"volume":3524000},{"timestamp":1602682200,"date":"2020-10-14","index":11589,"close":152.77,"high":154.73,"low":152.18,"open":154.5,"volume":3267400},{"timestamp":1602768600,"date":"2020-10-15","index":11590,"close":152.55,"high":153.05,"low":150.86,"open":151.82,"volume":2936000},{"timestamp":1602855000,"date":"2020-10-16","index":11591,"close":153.12,"high":154.92,"low":152.73,"open":153.97,"volume":4599700},{"timestamp":1603114200,"date":"2020-10-19","index":11592,"close":150.76,"high":154.92,"low":150.26,"open":153.28,"volume":4225400}],"post":[{"timestamp":1603200600,"date":"2020-10-20","index":11593,"close":150.83,"high":152.24,"low":149.69,"open":151.79,"volume":3916100},{"timestamp":1603287000,"date":"2020-10-21","index":11594,"close":146.13,"high":149.46,"low":144.66,"open":149.1,"volume":6700600},{"timestamp":1603373400,"date":"2020-10-22","index":11595,"close":148.22,"high":148.88,"low":145.83,"open":146.82,"volume":3167200},{"timestamp":1603459800,"date":"2020-10-23","index":11596,"close":149.96,"high":150,"low":148.32,"open":148.42,"volume":3509100},{"timestamp":1603719000,"date":"2020-10-26","index":11597,"close":145.95,"high":148.5,"low":144.22,"open":148.2,"volume":4290700},{"timestamp":1603805400,"date":"2020-10-27","index":11598,"close":147.12,"high":148.33,"low":146.55,"open":147.63,"volume":4102400},{"timestamp":1603891800,"date":"2020-10-28","index":11599,"close":143,"high":145.86,"low":141.76,"open":144.7,"volume":7413600},{"timestamp":1603978200,"date":"2020-10-29","index":11600,"close":146.19,"high":147.31,"low":141.33,"open":141.69,"volume":5600400},{"timestamp":1604064600,"date":"2020-10-30","index":11601,"close":144.59,"high":145.95,"low":142.53,"open":145,"volume":5427000},{"timestamp":1604327400,"date":"2020-11-02","index":11602,"close":145.6,"high":146.9,"low":144.22,"open":146.46,"volume":3756600},{"timestamp":1604413800,"date":"2020-11-03","index":11603,"close":147.3,"high":148.59,"low":146.66,"open":146.86,"volume":3588600}]},{"date":"2020-07-21","estimated":0.88,"reported":1.48,"pre":[{"timestamp":1594042200,"date":"2020-07-06","index":11518,"close":129.53,"high":130.53,"low":126.2,"open":127.51,"volume":4957000},{"timestamp":1594128600,"date":"2020-07-07","index":11519,"close":128.6,"high":129.47,"low":128.25,"open":128.73,"volume":3778200},{"timestamp":1594215000,"date":"2020-07-08","index":11520,"close":129.26,"high":129.74,"low":127.69,"open":129.67,"volume":3584300},{"timestamp":1594301400,"date":"2020-07-09","index":11521,"close":130.43,"high":131.99,"low":126.9,"open":128.79,"volume":4977300},{"timestamp":1594387800,"date":"2020-07-10","index":11522,"close":130.53,"high":131.24,"low":128.96,"open":130.22,"volume":2659200},{"timestamp":1594647000,"date":"2020-07-13","index":11523,"close":128.82,"high":133.59,"low":128.49,"open":132,"volume":4861600},{"timestamp":1594733400,"date":"2020-07-14","index":11524,"close":131.89,"high":132.23,"low":126.71,"open":127.79,"volume":4247500},{"timestamp":1594819800,"date":"2020-07-15","index":11525,"close":132.15,"high":132.45,"low":130.09,"open":131.43,"volume":3625100},{"timestamp":1594906200,"date":"2020-07-16","index":11526,"close":132.18,"high":132.69,"low":130.51,"open":130.85,"volume":3337600},{"timestamp":1594992600,"date":"2020-07-17","index":11527,"close":133.89,"high":135,"low":132.25,"open":133.51,"volume":4666100},{"timestamp":1595251800,"date":"2020-07-20","index":11528,"close":136.58,"high":137,"low":133.19,"open":134.2,"volume":4623100}],"post":[{"timestamp":1595338200,"date":"2020-07-21","index":11529,"close":135.48,"high":137.65,"low":135.26,"open":137.09,"volume":7715800},{"timestamp":1595424600,"date":"2020-07-22","index":11530,"close":132.53,"high":135.18,"low":130.49,"open":134.6,"volume":10911900},{"timestamp":1595511000,"date":"2020-07-23","index":11531,"close":129.04,"high":133.15,"low":128.32,"open":133,"volume":7793500},{"timestamp":1595597400,"date":"2020-07-24","index":11532,"close":129.63,"high":131.97,"low":128.11,"open":129.75,"volume":5077100},{"timestamp":1595856600,"date":"2020-07-27","index":11533,"close":132.12,"high":132.33,"low":130.04,"open":130.35,"volume":3874500},{"timestamp":1595943000,"date":"2020-07-28","index":11534,"close":130.13,"high":131.81,"low":129.72,"open":130.9,"volume":3545300},{"timestamp":1596029400,"date":"2020-07-29","index":11535,"close":131.64,"high":132.3,"low":130.59,"open":130.93,"volume":2818300},{"timestamp":1596115800,"date":"2020-07-30","index":11536,"close":128.89,"high":129.87,"low":127.74,"open":128.45,"volume":4146900},{"timestamp":1596202200,"date":"2020-07-31","index":11537,"close":127.55,"high":128.6,"low":125.43,"open":128.35,"volume":8044000},{"timestamp":1596461400,"date":"2020-08-03","index":11538,"close":129.32,"high":129.5,"low":127.68,"open":128.15,"volume":4311800},{"timestamp":1596547800,"date":"2020-08-04","index":11539,"close":132.23,"high":132.33,"low":128.71,"open":129.04,"volume":5361500}]},{"date":"2020-04-21","estimated":1,"reported":1.24,"pre":[{"timestamp":1585920600,"date":"2020-04-03","index":11455,"close":99.98,"high":103.64,"low":98.85,"open":102.44,"volume":6587300},{"timestamp":1586179800,"date":"2020-04-06","index":11456,"close":108.96,"high":109.56,"low":103.51,"open":104.58,"volume":7189500},{"timestamp":1586266200,"date":"2020-04-07","index":11457,"close":106.26,"high":112.93,"low":105.83,"open":111.69,"volume":7762200},{"timestamp":1586352600,"date":"2020-04-08","index":11458,"close":110.17,"high":110.67,"low":106.22,"open":108.19,"volume":5426500},{"timestamp":1586439000,"date":"2020-04-09","index":11459,"close":107.69,"high":112.21,"low":107.08,"open":111,"volume":5902300},{"timestamp":1586784600,"date":"2020-04-13","index":11460,"close":107.67,"high":108.45,"low":105.3,"open":105.5,"volume":5209400},{"timestamp":1586871000,"date":"2020-04-14","index":11461,"close":110.95,"high":111.43,"low":108.97,"open":109.52,"volume":8142400},{"timestamp":1586957400,"date":"2020-04-15","index":11462,"close":107.98,"high":109.14,"low":106.76,"open":109.08,"volume":5381300},{"timestamp":1587043800,"date":"2020-04-16","index":11463,"close":111.39,"high":111.91,"low":107.81,"open":109.42,"volume":5777700},{"timestamp":1587130200,"date":"2020-04-17","index":11464,"close":113.55,"high":114.06,"low":110.73,"open":111.61,"volume":6100000},{"timestamp":1587389400,"date":"2020-04-20","index":11465,"close":111.53,"high":115.12,"low":111.3,"open":111.52,"volume":7957200}],"post":[{"timestamp":1587475800,"date":"2020-04-21","index":11466,"close":106.84,"high":110.75,"low":106.5,"open":110.2,"volume":8799800},{"timestamp":1587562200,"date":"2020-04-22","index":11467,"close":111.98,"high":112.46,"low":108.61,"open":109.68,"volume":10961000},{"timestamp":1587648600,"date":"2020-04-23","index":11468,"close":110.46,"high":113.9,"low":110.18,"open":111.74,"volume":5374000},{"timestamp":1587735000,"date":"2020-04-24","index":11469,"close":113.93,"high":114,"low":111.04,"open":111.35,"volume":5570200},{"timestamp":1587994200,"date":"2020-04-27","index":11470,"close":115.78,"high":116.24,"low":113.02,"open":114,"volume":4728000},{"timestamp":1588080600,"date":"2020-04-28","index":11471,"close":114.24,"high":119.81,"low":114.07,"open":118.12,"volume":5762300},{"timestamp":1588167000,"date":"2020-04-29","index":11472,"close":119.4,"high":119.68,"low":115.87,"open":115.93,"volume":4936900},{"timestamp":1588253400,"date":"2020-04-30","index":11473,"close":116.07,"high":117.99,"low":115.19,"open":117.54,"volume":5781000},{"timestamp":1588339800,"date":"2020-05-01","index":11474,"close":109.71,"high":113.25,"low":109.45,"open":112.38,"volume":5839800},{"timestamp":1588599000,"date":"2020-05-04","index":11475,"close":110.5,"high":110.66,"low":107.84,"open":108.92,"volume":4987000},{"timestamp":1588685400,"date":"2020-05-05","index":11476,"close":111.54,"high":113.19,"low":110.8,"open":111.5,"volume":5242400}]},{"date":"2020-01-22","estimated":1.02,"reported":1.12,"pre":[{"timestamp":1578321000,"date":"2020-01-06","index":11393,"close":126.96,"high":127.33,"low":125.9,"open":127.06,"volume":4345400},{"timestamp":1578407400,"date":"2020-01-07","index":11394,"close":129.41,"high":130.9,"low":128.42,"open":129.15,"volume":7184100},{"timestamp":1578493800,"date":"2020-01-08","index":11395,"close":129.76,"high":130.57,"low":129.06,"open":129.34,"volume":3546900},{"timestamp":1578580200,"date":"2020-01-09","index":11396,"close":131.33,"high":131.74,"low":130.24,"open":130.7,"volume":3526600},{"timestamp":1578666600,"date":"2020-01-10","index":11397,"close":130,"high":131.81,"low":129.82,"open":131.81,"volume":3234000},{"timestamp":1578925800,"date":"2020-01-13","index":11398,"close":129.95,"high":130.74,"low":129.77,"open":130.57,"volume":4313200},{"timestamp":1579012200,"date":"2020-01-14","index":11399,"close":130.67,"high":131.86,"low":129.83,"open":129.95,"volume":4626200},{"timestamp":1579098600,"date":"2020-01-15","index":11400,"close":129.17,"high":130.43,"low":128.86,"open":130.43,"volume":3392300},{"timestamp":1579185000,"date":"2020-01-16","index":11401,"close":130.16,"high":130.23,"low":129.35,"open":130,"volume":5475900},{"timestamp":1579271400,"date":"2020-01-17","index":11402,"close":131.7,"high":132.04,"low":130.44,"open":130.76,"volume":5487100},{"timestamp":1579617000,"date":"2020-01-21","index":11403,"close":130.86,"high":132.19,"low":130.58,"open":131.09,"volume":8631500}],"post":[{"timestamp":1579703400,"date":"2020-01-22","index":11404,"close":133.34,"high":135.7,"low":131.82,"open":132.02,"volume":8899700},{"timestamp":1579789800,"date":"2020-01-23","index":11405,"close":134.25,"high":134.41,"low":129.65,"open":131.42,"volume":8598700},{"timestamp":1579876200,"date":"2020-01-24","index":11406,"close":130.52,"high":135.44,"low":129.75,"open":134.8,"volume":5606800},{"timestamp":1580135400,"date":"2020-01-27","index":11407,"close":126.31,"high":129.25,"low":126.24,"open":128.65,"volume":5890900},{"timestamp":1580221800,"date":"2020-01-28","index":11408,"close":128.04,"high":128.31,"low":126.76,"open":127.15,"volume":4397500},{"timestamp":1580308200,"date":"2020-01-29","index":11409,"close":125.49,"high":128.51,"low":125.44,"open":127.55,"volume":4535000},{"timestamp":1580394600,"date":"2020-01-30","index":11410,"close":124.42,"high":124.67,"low":122.22,"open":123.22,"volume":5521300},{"timestamp":1580481000,"date":"2020-01-31","index":11411,"close":120.65,"high":123.64,"low":119.96,"open":123.36,"volume":5782500},{"timestamp":1580740200,"date":"2020-02-03","index":11412,"close":123.4,"high":123.68,"low":121.06,"open":121.06,"volume":5396400},{"timestamp":1580826600,"date":"2020-02-04","index":11413,"close":126.47,"high":127.32,"low":125.36,"open":126,"volume":4434700},{"timestamp":1580913000,"date":"2020-02-05","index":11414,"close":132.44,"high":132.91,"low":128.66,"open":128.66,"volume":7281800}]}] diff --git a/data/UNH_full.json b/data/UNH_full.json index 89eeb7cef..51bab1015 100644 --- a/data/UNH_full.json +++ b/data/UNH_full.json @@ -1 +1 @@ -[{"date":"2025-10-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-10","estimated":6.73,"reported":null,"pre":[],"post":[]},{"date":"2024-10-15","estimated":7,"reported":7.15,"pre":[{"timestamp":1727789400,"date":"2024-10-01","index":10068,"close":583.3,"high":588.7,"low":580.77,"open":585,"volume":2648400},{"timestamp":1727875800,"date":"2024-10-02","index":10069,"close":592.31,"high":604.52,"low":584.25,"open":604.26,"volume":3667000},{"timestamp":1727962200,"date":"2024-10-03","index":10070,"close":592.75,"high":593.23,"low":584.37,"open":590.61,"volume":2645800},{"timestamp":1728048600,"date":"2024-10-04","index":10071,"close":591.2,"high":596.13,"low":588.44,"open":592.13,"volume":2462600},{"timestamp":1728307800,"date":"2024-10-07","index":10072,"close":583.56,"high":592.44,"low":583.33,"open":588.79,"volume":2591100},{"timestamp":1728394200,"date":"2024-10-08","index":10073,"close":581.58,"high":589.21,"low":579.56,"open":588.06,"volume":2231400},{"timestamp":1728480600,"date":"2024-10-09","index":10074,"close":591.22,"high":592.8,"low":580.61,"open":582.16,"volume":2207700},{"timestamp":1728567000,"date":"2024-10-10","index":10075,"close":597.7,"high":598.95,"low":592.76,"open":595.18,"volume":2143200},{"timestamp":1728653400,"date":"2024-10-11","index":10076,"close":598.05,"high":601.52,"low":596.2,"open":596.49,"volume":1909700},{"timestamp":1728912600,"date":"2024-10-14","index":10077,"close":605.4,"high":608.63,"low":597.38,"open":599.11,"volume":2447100},{"timestamp":1728999000,"date":"2024-10-15","index":10078,"close":556.29,"high":569.7,"low":543,"open":552.02,"volume":11939400}],"post":[{"timestamp":1729085400,"date":"2024-10-16","index":10079,"close":571.34,"high":576.18,"low":555.12,"open":557.01,"volume":5103900},{"timestamp":1729171800,"date":"2024-10-17","index":10080,"close":566.03,"high":569.47,"low":558.72,"open":560.58,"volume":5588700},{"timestamp":1729258200,"date":"2024-10-18","index":10081,"close":569.61,"high":570.95,"low":563.04,"open":566.85,"volume":3687000},{"timestamp":1729517400,"date":"2024-10-21","index":10082,"close":571.47,"high":579.28,"low":568.7,"open":569.64,"volume":3018000},{"timestamp":1729603800,"date":"2024-10-22","index":10083,"close":569.86,"high":573.04,"low":565.49,"open":567.85,"volume":2593800},{"timestamp":1729690200,"date":"2024-10-23","index":10084,"close":564.64,"high":574.14,"low":560,"open":572.13,"volume":2911900},{"timestamp":1729776600,"date":"2024-10-24","index":10085,"close":560.81,"high":571.7,"low":560.31,"open":564.99,"volume":2590200},{"timestamp":1729863000,"date":"2024-10-25","index":10086,"close":564.56,"high":571.5,"low":563.61,"open":566.16,"volume":2513700},{"timestamp":1730122200,"date":"2024-10-28","index":10087,"close":565.24,"high":568.33,"low":562.81,"open":566.25,"volume":1826500},{"timestamp":1730208600,"date":"2024-10-29","index":10088,"close":562.13,"high":567.68,"low":560.66,"open":562.82,"volume":2600300},{"timestamp":1730295000,"date":"2024-10-30","index":10089,"close":562.96,"high":570.31,"low":560.95,"open":561.25,"volume":2323000}]},{"date":"2024-07-16","estimated":6.66,"reported":6.8,"pre":[{"timestamp":1719840600,"date":"2024-07-01","index":10004,"close":494.65,"high":508.91,"low":492.89,"open":506.75,"volume":4523100},{"timestamp":1719927000,"date":"2024-07-02","index":10005,"close":498.24,"high":498.47,"low":493.39,"open":494.26,"volume":3312000},{"timestamp":1720013400,"date":"2024-07-03","index":10006,"close":489.89,"high":498.08,"low":486.52,"open":497.12,"volume":2239200},{"timestamp":1720186200,"date":"2024-07-05","index":10007,"close":488.01,"high":489.67,"low":484.5,"open":489,"volume":3499000},{"timestamp":1720445400,"date":"2024-07-08","index":10008,"close":489.34,"high":493.88,"low":486.17,"open":489.19,"volume":3450600},{"timestamp":1720531800,"date":"2024-07-09","index":10009,"close":492.11,"high":495.4,"low":486.09,"open":488.33,"volume":3056800},{"timestamp":1720618200,"date":"2024-07-10","index":10010,"close":500.93,"high":501.5,"low":490.12,"open":490.94,"volume":3189800},{"timestamp":1720704600,"date":"2024-07-11","index":10011,"close":504.36,"high":508.73,"low":497.7,"open":497.7,"volume":3535100},{"timestamp":1720791000,"date":"2024-07-12","index":10012,"close":511.53,"high":514.57,"low":503.43,"open":506.92,"volume":3570600},{"timestamp":1721050200,"date":"2024-07-15","index":10013,"close":515.37,"high":530.83,"low":513.8,"open":524.24,"volume":5128000},{"timestamp":1721136600,"date":"2024-07-16","index":10014,"close":548.87,"high":549.92,"low":527.13,"open":533.9,"volume":11062000}],"post":[{"timestamp":1721223000,"date":"2024-07-17","index":10015,"close":573.28,"high":573.61,"low":551.3,"open":554,"volume":10330800},{"timestamp":1721309400,"date":"2024-07-18","index":10016,"close":564.34,"high":581.5,"low":561.42,"open":564.5,"volume":6834800},{"timestamp":1721395800,"date":"2024-07-19","index":10017,"close":565.33,"high":569.9,"low":561.54,"open":567.12,"volume":4290400},{"timestamp":1721655000,"date":"2024-07-22","index":10018,"close":558.53,"high":564.25,"low":557.08,"open":563.05,"volume":3377300},{"timestamp":1721741400,"date":"2024-07-23","index":10019,"close":554.7,"high":558.84,"low":552.81,"open":558.79,"volume":2785600},{"timestamp":1721827800,"date":"2024-07-24","index":10020,"close":559.75,"high":561.13,"low":553.02,"open":560,"volume":3156200},{"timestamp":1721914200,"date":"2024-07-25","index":10021,"close":559.68,"high":569.89,"low":558.58,"open":562,"volume":3102900},{"timestamp":1722000600,"date":"2024-07-26","index":10022,"close":569.72,"high":579.13,"low":560,"open":560,"volume":3201900},{"timestamp":1722259800,"date":"2024-07-29","index":10023,"close":566.75,"high":571.35,"low":561.76,"open":565.71,"volume":2965000},{"timestamp":1722346200,"date":"2024-07-30","index":10024,"close":576.33,"high":579.43,"low":565.99,"open":566.9,"volume":4139100},{"timestamp":1722432600,"date":"2024-07-31","index":10025,"close":576.16,"high":580.9,"low":562.32,"open":565.44,"volume":4713200}]},{"date":"2024-04-16","estimated":6.61,"reported":7.16,"pre":[{"timestamp":1712064600,"date":"2024-04-02","index":9942,"close":458.14,"high":463.68,"low":449.6,"open":459.6,"volume":11867000},{"timestamp":1712151000,"date":"2024-04-03","index":9943,"close":459.74,"high":462.85,"low":455.55,"open":462,"volume":4460400},{"timestamp":1712237400,"date":"2024-04-04","index":9944,"close":455.38,"high":461.72,"low":451.92,"open":460.82,"volume":5182000},{"timestamp":1712323800,"date":"2024-04-05","index":9945,"close":455.74,"high":457.75,"low":450.01,"open":450.69,"volume":5744400},{"timestamp":1712583000,"date":"2024-04-08","index":9946,"close":456,"high":457.2,"low":453.59,"open":455.97,"volume":4532300},{"timestamp":1712669400,"date":"2024-04-09","index":9947,"close":459.72,"high":459.76,"low":452.46,"open":454.28,"volume":3521700},{"timestamp":1712755800,"date":"2024-04-10","index":9948,"close":450.05,"high":458.74,"low":449.78,"open":455.49,"volume":4493500},{"timestamp":1712842200,"date":"2024-04-11","index":9949,"close":441.72,"high":450.77,"low":441.48,"open":450.39,"volume":5844100},{"timestamp":1712928600,"date":"2024-04-12","index":9950,"close":439.2,"high":442.24,"low":436.38,"open":440.34,"volume":6042900},{"timestamp":1713187800,"date":"2024-04-15","index":9951,"close":445.63,"high":448.35,"low":441.99,"open":442,"volume":5376800},{"timestamp":1713274200,"date":"2024-04-16","index":9952,"close":468.89,"high":479.75,"low":465.6,"open":476.77,"volume":11816500}],"post":[{"timestamp":1713360600,"date":"2024-04-17","index":9953,"close":478.99,"high":488,"low":474.59,"open":478.6,"volume":8759800},{"timestamp":1713447000,"date":"2024-04-18","index":9954,"close":493.18,"high":502,"low":485.97,"open":486.13,"volume":8880400},{"timestamp":1713533400,"date":"2024-04-19","index":9955,"close":501.13,"high":507.3,"low":495.56,"open":497,"volume":6616000},{"timestamp":1713792600,"date":"2024-04-22","index":9956,"close":491.23,"high":499.42,"low":490.64,"open":497.78,"volume":4697700},{"timestamp":1713879000,"date":"2024-04-23","index":9957,"close":486.18,"high":494.31,"low":484.97,"open":491,"volume":3646700},{"timestamp":1713965400,"date":"2024-04-24","index":9958,"close":487.3,"high":488.86,"low":480.71,"open":483.78,"volume":3724400},{"timestamp":1714051800,"date":"2024-04-25","index":9959,"close":493.86,"high":497.13,"low":487.53,"open":488.96,"volume":4329700},{"timestamp":1714138200,"date":"2024-04-26","index":9960,"close":495.35,"high":497.23,"low":491.4,"open":492,"volume":2727000},{"timestamp":1714397400,"date":"2024-04-29","index":9961,"close":489.03,"high":497.35,"low":487.77,"open":495.71,"volume":2192100},{"timestamp":1714483800,"date":"2024-04-30","index":9962,"close":483.7,"high":489.71,"low":482.59,"open":488.96,"volume":3367500},{"timestamp":1714570200,"date":"2024-05-01","index":9963,"close":484.11,"high":489.19,"low":477.07,"open":479.26,"volume":2729200}]},{"date":"2024-01-12","estimated":5.98,"reported":6.16,"pre":[{"timestamp":1703773800,"date":"2023-12-28","index":9878,"close":524.9,"high":527.87,"low":522.94,"open":523.47,"volume":2001000},{"timestamp":1703860200,"date":"2023-12-29","index":9879,"close":526.47,"high":528.24,"low":523.92,"open":525.98,"volume":2080100},{"timestamp":1704205800,"date":"2024-01-02","index":9880,"close":539.34,"high":539.66,"low":526.67,"open":526.84,"volume":3415700},{"timestamp":1704292200,"date":"2024-01-03","index":9881,"close":542.03,"high":546.79,"low":539.48,"open":543.04,"volume":2891400},{"timestamp":1704378600,"date":"2024-01-04","index":9882,"close":545.42,"high":549,"low":543,"open":545,"volume":2994400},{"timestamp":1704465000,"date":"2024-01-05","index":9883,"close":537.38,"high":547,"low":533.73,"open":547,"volume":2815400},{"timestamp":1704724200,"date":"2024-01-08","index":9884,"close":536.52,"high":540.25,"low":528,"open":539.4,"volume":2648900},{"timestamp":1704810600,"date":"2024-01-09","index":9885,"close":538.37,"high":539.61,"low":532.33,"open":538,"volume":2677000},{"timestamp":1704897000,"date":"2024-01-10","index":9886,"close":537.64,"high":541.2,"low":536.15,"open":538.1,"volume":2180000},{"timestamp":1704983400,"date":"2024-01-11","index":9887,"close":539.68,"high":540.16,"low":534.53,"open":536.13,"volume":2814100},{"timestamp":1705069800,"date":"2024-01-12","index":9888,"close":521.51,"high":528.48,"low":513.13,"open":518.86,"volume":6325800}],"post":[{"timestamp":1705415400,"date":"2024-01-16","index":9889,"close":519.15,"high":524.5,"low":516.55,"open":523.71,"volume":3736700},{"timestamp":1705501800,"date":"2024-01-17","index":9890,"close":524.94,"high":530.66,"low":520,"open":521.28,"volume":3791300},{"timestamp":1705588200,"date":"2024-01-18","index":9891,"close":516.34,"high":516.84,"low":497.46,"open":505.23,"volume":7367000},{"timestamp":1705674600,"date":"2024-01-19","index":9892,"close":503.56,"high":517.55,"low":501.82,"open":515,"volume":6141600},{"timestamp":1705933800,"date":"2024-01-22","index":9893,"close":512.99,"high":513.57,"low":496.5,"open":503.94,"volume":5922900},{"timestamp":1706020200,"date":"2024-01-23","index":9894,"close":515.52,"high":518.08,"low":512.08,"open":512.5,"volume":2672900},{"timestamp":1706106600,"date":"2024-01-24","index":9895,"close":513.23,"high":521.73,"low":512.95,"open":517.9,"volume":2918800},{"timestamp":1706193000,"date":"2024-01-25","index":9896,"close":493.4,"high":495.51,"low":479,"open":487.59,"volume":14671000},{"timestamp":1706279400,"date":"2024-01-26","index":9897,"close":503.2,"high":503.69,"low":489.9,"open":493.28,"volume":6212200},{"timestamp":1706538600,"date":"2024-01-29","index":9898,"close":504.54,"high":506.51,"low":501.15,"open":503.11,"volume":4554100},{"timestamp":1706625000,"date":"2024-01-30","index":9899,"close":503.61,"high":506.05,"low":499.22,"open":504.54,"volume":4931200}]},{"date":"2023-10-13","estimated":6.32,"reported":6.56,"pre":[{"timestamp":1695994200,"date":"2023-09-29","index":9816,"close":504.19,"high":509.88,"low":503.8,"open":509.85,"volume":3006200},{"timestamp":1696253400,"date":"2023-10-02","index":9817,"close":514.57,"high":514.84,"low":503.14,"open":505.53,"volume":3550400},{"timestamp":1696339800,"date":"2023-10-03","index":9818,"close":509.47,"high":513.98,"low":508.36,"open":513.3,"volume":3143200},{"timestamp":1696426200,"date":"2023-10-04","index":9819,"close":510.62,"high":511.82,"low":506.61,"open":509.49,"volume":2801700},{"timestamp":1696512600,"date":"2023-10-05","index":9820,"close":516.23,"high":518.21,"low":511.23,"open":511.62,"volume":2790700},{"timestamp":1696599000,"date":"2023-10-06","index":9821,"close":524.81,"high":525.95,"low":515.98,"open":516.45,"volume":3645500},{"timestamp":1696858200,"date":"2023-10-09","index":9822,"close":526.51,"high":526.87,"low":520.25,"open":521.15,"volume":2341600},{"timestamp":1696944600,"date":"2023-10-10","index":9823,"close":524.24,"high":528.14,"low":523.08,"open":526.5,"volume":2455700},{"timestamp":1697031000,"date":"2023-10-11","index":9824,"close":524.13,"high":525.59,"low":520.23,"open":520.92,"volume":2819300},{"timestamp":1697117400,"date":"2023-10-12","index":9825,"close":525.54,"high":528.58,"low":522.25,"open":524.47,"volume":2377300},{"timestamp":1697203800,"date":"2023-10-13","index":9826,"close":539.4,"high":544.46,"low":532,"open":533.25,"volume":5245400}],"post":[{"timestamp":1697463000,"date":"2023-10-16","index":9827,"close":538.03,"high":546.78,"low":536.12,"open":543.18,"volume":3827600},{"timestamp":1697549400,"date":"2023-10-17","index":9828,"close":536.65,"high":542.43,"low":534.57,"open":539.94,"volume":2586000},{"timestamp":1697635800,"date":"2023-10-18","index":9829,"close":536.06,"high":543.98,"low":535.4,"open":543.04,"volume":2551400},{"timestamp":1697722200,"date":"2023-10-19","index":9830,"close":531.63,"high":538.34,"low":529.25,"open":536.82,"volume":2351200},{"timestamp":1697808600,"date":"2023-10-20","index":9831,"close":527.03,"high":534.43,"low":526.77,"open":531,"volume":2810800},{"timestamp":1698067800,"date":"2023-10-23","index":9832,"close":521.57,"high":527.78,"low":520.29,"open":527.03,"volume":2357700},{"timestamp":1698154200,"date":"2023-10-24","index":9833,"close":525,"high":530.67,"low":522.07,"open":522.86,"volume":1978200},{"timestamp":1698240600,"date":"2023-10-25","index":9834,"close":530.21,"high":532.36,"low":520.08,"open":527.27,"volume":2380100},{"timestamp":1698327000,"date":"2023-10-26","index":9835,"close":528.36,"high":530.47,"low":522.52,"open":525.7,"volume":2675800},{"timestamp":1698413400,"date":"2023-10-27","index":9836,"close":524.66,"high":527.74,"low":521.26,"open":525.99,"volume":2585600},{"timestamp":1698672600,"date":"2023-10-30","index":9837,"close":529.99,"high":531.82,"low":522.94,"open":525,"volume":2555400}]},{"date":"2023-07-14","estimated":5.99,"reported":6.14,"pre":[{"timestamp":1688045400,"date":"2023-06-29","index":9752,"close":476.44,"high":479.71,"low":473.08,"open":475.08,"volume":2979300},{"timestamp":1688131800,"date":"2023-06-30","index":9753,"close":480.64,"high":482.1,"low":475.12,"open":478,"volume":3970100},{"timestamp":1688391000,"date":"2023-07-03","index":9754,"close":477.88,"high":480.21,"low":476.3,"open":478.1,"volume":1915700},{"timestamp":1688563800,"date":"2023-07-05","index":9755,"close":471.22,"high":477.29,"low":470.59,"open":476.03,"volume":5053100},{"timestamp":1688650200,"date":"2023-07-06","index":9756,"close":469.36,"high":472.4,"low":466.65,"open":469.35,"volume":3913600},{"timestamp":1688736600,"date":"2023-07-07","index":9757,"close":461.58,"high":468.61,"low":460.82,"open":465,"volume":4128100},{"timestamp":1688995800,"date":"2023-07-10","index":9758,"close":463.05,"high":463.1,"low":459.16,"open":460,"volume":4339200},{"timestamp":1689082200,"date":"2023-07-11","index":9759,"close":462.89,"high":466.49,"low":461.14,"open":462.37,"volume":3087500},{"timestamp":1689168600,"date":"2023-07-12","index":9760,"close":451.7,"high":464.82,"low":451.25,"open":463,"volume":7287600},{"timestamp":1689255000,"date":"2023-07-13","index":9761,"close":447.75,"high":454.9,"low":447.18,"open":452,"volume":7276800},{"timestamp":1689341400,"date":"2023-07-14","index":9762,"close":480.17,"high":485,"low":460.11,"open":462.55,"volume":11376300}],"post":[{"timestamp":1689600600,"date":"2023-07-17","index":9763,"close":484.08,"high":484.6,"low":478.3,"open":481.11,"volume":4582000},{"timestamp":1689687000,"date":"2023-07-18","index":9764,"close":500,"high":504.42,"low":487.5,"open":489.33,"volume":8817900},{"timestamp":1689773400,"date":"2023-07-19","index":9765,"close":503.7,"high":514.66,"low":502.48,"open":507.54,"volume":4956500},{"timestamp":1689859800,"date":"2023-07-20","index":9766,"close":504.24,"high":508.68,"low":500.53,"open":506.66,"volume":2963100},{"timestamp":1689946200,"date":"2023-07-21","index":9767,"close":506.53,"high":510.41,"low":504.52,"open":505.05,"volume":2886800},{"timestamp":1690205400,"date":"2023-07-24","index":9768,"close":508.68,"high":509.78,"low":504.57,"open":505.33,"volume":2279000},{"timestamp":1690291800,"date":"2023-07-25","index":9769,"close":510.93,"high":512.5,"low":507.28,"open":510,"volume":2730600},{"timestamp":1690378200,"date":"2023-07-26","index":9770,"close":508,"high":515.86,"low":506.63,"open":511.54,"volume":3697200},{"timestamp":1690464600,"date":"2023-07-27","index":9771,"close":505.23,"high":510.5,"low":503.13,"open":508.57,"volume":3028300},{"timestamp":1690551000,"date":"2023-07-28","index":9772,"close":502.91,"high":507.48,"low":497.28,"open":505.21,"volume":2930000},{"timestamp":1690810200,"date":"2023-07-31","index":9773,"close":506.37,"high":507.88,"low":499.06,"open":503,"volume":2441600}]},{"date":"2023-04-14","estimated":6.13,"reported":6.26,"pre":[{"timestamp":1680183000,"date":"2023-03-30","index":9690,"close":470.06,"high":470.41,"low":461.08,"open":466.57,"volume":3324600},{"timestamp":1680269400,"date":"2023-03-31","index":9691,"close":472.59,"high":476,"low":470.1,"open":471.52,"volume":3996700},{"timestamp":1680528600,"date":"2023-04-03","index":9692,"close":494.19,"high":496.13,"low":483.49,"open":485.2,"volume":4729100},{"timestamp":1680615000,"date":"2023-04-04","index":9693,"close":493.25,"high":496.1,"low":491.84,"open":493.03,"volume":2624700},{"timestamp":1680701400,"date":"2023-04-05","index":9694,"close":509.23,"high":511.74,"low":496.1,"open":497.39,"volume":4964800},{"timestamp":1680787800,"date":"2023-04-06","index":9695,"close":512.81,"high":514.24,"low":507.15,"open":511,"volume":3472600},{"timestamp":1681133400,"date":"2023-04-10","index":9696,"close":515.18,"high":515.39,"low":508.09,"open":510.81,"volume":2714500},{"timestamp":1681219800,"date":"2023-04-11","index":9697,"close":520.97,"high":522.22,"low":515.22,"open":516.14,"volume":3065300},{"timestamp":1681306200,"date":"2023-04-12","index":9698,"close":521.19,"high":526.7,"low":520.04,"open":524.98,"volume":3422400},{"timestamp":1681392600,"date":"2023-04-13","index":9699,"close":526.23,"high":530.45,"low":520.5,"open":523.91,"volume":4224400},{"timestamp":1681479000,"date":"2023-04-14","index":9700,"close":511.79,"high":527.24,"low":508.5,"open":522,"volume":4872000}],"post":[{"timestamp":1681738200,"date":"2023-04-17","index":9701,"close":505.35,"high":509.59,"low":502.75,"open":508.72,"volume":3660900},{"timestamp":1681824600,"date":"2023-04-18","index":9702,"close":504.48,"high":506.99,"low":498.14,"open":503.67,"volume":3232000},{"timestamp":1681911000,"date":"2023-04-19","index":9703,"close":486.2,"high":501.97,"low":483.63,"open":500.65,"volume":5809100},{"timestamp":1681997400,"date":"2023-04-20","index":9704,"close":487.46,"high":489.65,"low":483.26,"open":485.47,"volume":3283000},{"timestamp":1682083800,"date":"2023-04-21","index":9705,"close":483.82,"high":490.73,"low":482.14,"open":490.04,"volume":3165300},{"timestamp":1682343000,"date":"2023-04-24","index":9706,"close":488.94,"high":490.22,"low":482.65,"open":483.41,"volume":2322400},{"timestamp":1682429400,"date":"2023-04-25","index":9707,"close":491.92,"high":498.5,"low":490.58,"open":492.68,"volume":2937300},{"timestamp":1682515800,"date":"2023-04-26","index":9708,"close":482.95,"high":487.7,"low":478.36,"open":485.87,"volume":2930000},{"timestamp":1682602200,"date":"2023-04-27","index":9709,"close":490.47,"high":490.98,"low":482.2,"open":482.2,"volume":2473200},{"timestamp":1682688600,"date":"2023-04-28","index":9710,"close":492.09,"high":493.96,"low":488.12,"open":488.69,"volume":2398400},{"timestamp":1682947800,"date":"2023-05-01","index":9711,"close":495.7,"high":499.39,"low":491.81,"open":494.59,"volume":2105600}]},{"date":"2023-01-13","estimated":5.17,"reported":5.34,"pre":[{"timestamp":1672324200,"date":"2022-12-29","index":9628,"close":529.88,"high":533.68,"low":528.86,"open":532.54,"volume":1379700},{"timestamp":1672410600,"date":"2022-12-30","index":9629,"close":530.18,"high":530.5,"low":524.84,"open":530,"volume":1849600},{"timestamp":1672756200,"date":"2023-01-03","index":9630,"close":518.64,"high":525.63,"low":512.16,"open":525.13,"volume":3525600},{"timestamp":1672842600,"date":"2023-01-04","index":9631,"close":504.5,"high":518.64,"low":500.6,"open":518.64,"volume":5070400},{"timestamp":1672929000,"date":"2023-01-05","index":9632,"close":489.96,"high":502.09,"low":488.5,"open":501.01,"volume":5497100},{"timestamp":1673015400,"date":"2023-01-06","index":9633,"close":490,"high":492.87,"low":487.54,"open":491.59,"volume":4841300},{"timestamp":1673274600,"date":"2023-01-09","index":9634,"close":490.06,"high":499.99,"low":488.54,"open":492.41,"volume":3702800},{"timestamp":1673361000,"date":"2023-01-10","index":9635,"close":486,"high":490.47,"low":482.68,"open":488.85,"volume":3164000},{"timestamp":1673447400,"date":"2023-01-11","index":9636,"close":493.4,"high":495.6,"low":485,"open":485.29,"volume":4274200},{"timestamp":1673533800,"date":"2023-01-12","index":9637,"close":495.67,"high":498.73,"low":485.22,"open":490,"volume":3726800},{"timestamp":1673620200,"date":"2023-01-13","index":9638,"close":489.57,"high":509.5,"low":486,"open":486.11,"volume":5390100}],"post":[{"timestamp":1673965800,"date":"2023-01-17","index":9639,"close":485.08,"high":492.94,"low":483.78,"open":491.2,"volume":4495600},{"timestamp":1674052200,"date":"2023-01-18","index":9640,"close":476.24,"high":489.5,"low":474.75,"open":488.05,"volume":4398200},{"timestamp":1674138600,"date":"2023-01-19","index":9641,"close":484.36,"high":486.39,"low":477.39,"open":477.87,"volume":4549600},{"timestamp":1674225000,"date":"2023-01-20","index":9642,"close":486.72,"high":486.99,"low":479,"open":485.53,"volume":3525900},{"timestamp":1674484200,"date":"2023-01-23","index":9643,"close":485.81,"high":490.1,"low":481.39,"open":486.68,"volume":3418700},{"timestamp":1674570600,"date":"2023-01-24","index":9644,"close":491.6,"high":500.26,"low":480,"open":500.26,"volume":3036300},{"timestamp":1674657000,"date":"2023-01-25","index":9645,"close":492.5,"high":495.36,"low":485.73,"open":489.28,"volume":3037300},{"timestamp":1674743400,"date":"2023-01-26","index":9646,"close":492.48,"high":496.45,"low":490.58,"open":492.5,"volume":3005000},{"timestamp":1674829800,"date":"2023-01-27","index":9647,"close":486.05,"high":493.37,"low":484.47,"open":493.37,"volume":3177100},{"timestamp":1675089000,"date":"2023-01-30","index":9648,"close":485.79,"high":495.25,"low":484.8,"open":487.81,"volume":3606900},{"timestamp":1675175400,"date":"2023-01-31","index":9649,"close":499.19,"high":505.5,"low":493.13,"open":498,"volume":5567000}]},{"date":"2022-10-14","estimated":5.42,"reported":5.79,"pre":[{"timestamp":1664544600,"date":"2022-09-30","index":9566,"close":505.04,"high":516.55,"low":504.84,"open":511.1,"volume":3116000},{"timestamp":1664803800,"date":"2022-10-03","index":9567,"close":515.51,"high":517.81,"low":505.4,"open":507.08,"volume":2562400},{"timestamp":1664890200,"date":"2022-10-04","index":9568,"close":523.17,"high":524.59,"low":516.83,"open":518.35,"volume":3189800},{"timestamp":1664976600,"date":"2022-10-05","index":9569,"close":527.07,"high":529.35,"low":520.13,"open":521,"volume":2281800},{"timestamp":1665063000,"date":"2022-10-06","index":9570,"close":519.13,"high":528.58,"low":516.74,"open":528.33,"volume":2187300},{"timestamp":1665149400,"date":"2022-10-07","index":9571,"close":504.85,"high":514.17,"low":501.06,"open":514.17,"volume":3273700},{"timestamp":1665408600,"date":"2022-10-10","index":9572,"close":498.86,"high":506.31,"low":495.02,"open":505.6,"volume":2459100},{"timestamp":1665495000,"date":"2022-10-11","index":9573,"close":499.81,"high":506.83,"low":495.18,"open":496.97,"volume":2844500},{"timestamp":1665581400,"date":"2022-10-12","index":9574,"close":499.96,"high":508.25,"low":498.21,"open":502.13,"volume":2254300},{"timestamp":1665667800,"date":"2022-10-13","index":9575,"close":509.91,"high":513.47,"low":487.74,"open":493.45,"volume":3999700},{"timestamp":1665754200,"date":"2022-10-14","index":9576,"close":513.13,"high":529.91,"low":511.93,"open":520,"volume":5628900}],"post":[{"timestamp":1666013400,"date":"2022-10-17","index":9577,"close":521.88,"high":524.31,"low":515.28,"open":517.74,"volume":3282300},{"timestamp":1666099800,"date":"2022-10-18","index":9578,"close":522.21,"high":532,"low":518.33,"open":532,"volume":2345500},{"timestamp":1666186200,"date":"2022-10-19","index":9579,"close":520.32,"high":523.82,"low":514.6,"open":521.74,"volume":2500500},{"timestamp":1666272600,"date":"2022-10-20","index":9580,"close":520.88,"high":529.42,"low":519.78,"open":523.05,"volume":2390800},{"timestamp":1666359000,"date":"2022-10-21","index":9581,"close":533.73,"high":536.53,"low":518.01,"open":518.06,"volume":2896000},{"timestamp":1666618200,"date":"2022-10-24","index":9582,"close":541.6,"high":546.48,"low":537.8,"open":538.07,"volume":2627100},{"timestamp":1666704600,"date":"2022-10-25","index":9583,"close":540.22,"high":543.92,"low":533.9,"open":537.79,"volume":2411900},{"timestamp":1666791000,"date":"2022-10-26","index":9584,"close":543.17,"high":547.64,"low":540.21,"open":541.38,"volume":2863500},{"timestamp":1666877400,"date":"2022-10-27","index":9585,"close":541.8,"high":546.52,"low":539.76,"open":546.52,"volume":2212100},{"timestamp":1666963800,"date":"2022-10-28","index":9586,"close":551.24,"high":553,"low":543.69,"open":544.97,"volume":2761900},{"timestamp":1667223000,"date":"2022-10-31","index":9587,"close":555.15,"high":558.1,"low":550.13,"open":555,"volume":2770400}]},{"date":"2022-07-15","estimated":5.2,"reported":5.57,"pre":[{"timestamp":1656595800,"date":"2022-06-30","index":9502,"close":513.63,"high":516.32,"low":509.72,"open":513.55,"volume":3568900},{"timestamp":1656682200,"date":"2022-07-01","index":9503,"close":517.4,"high":517.53,"low":502.31,"open":512.32,"volume":2426600},{"timestamp":1657027800,"date":"2022-07-05","index":9504,"close":505.24,"high":511,"low":492.25,"open":507.64,"volume":3029600},{"timestamp":1657114200,"date":"2022-07-06","index":9505,"close":515.29,"high":517.41,"low":504.3,"open":505.64,"volume":2506700},{"timestamp":1657200600,"date":"2022-07-07","index":9506,"close":514.38,"high":517.3,"low":512.23,"open":515.25,"volume":2385400},{"timestamp":1657287000,"date":"2022-07-08","index":9507,"close":518.63,"high":528.37,"low":511.01,"open":512.31,"volume":3092100},{"timestamp":1657546200,"date":"2022-07-11","index":9508,"close":516.95,"high":521.47,"low":511.81,"open":514.86,"volume":1743600},{"timestamp":1657632600,"date":"2022-07-12","index":9509,"close":514.42,"high":519.14,"low":510.62,"open":513.25,"volume":2706500},{"timestamp":1657719000,"date":"2022-07-13","index":9510,"close":501.24,"high":511.86,"low":501.19,"open":508.07,"volume":3467700},{"timestamp":1657805400,"date":"2022-07-14","index":9511,"close":502.43,"high":505.89,"low":492.28,"open":495,"volume":3765500},{"timestamp":1657891800,"date":"2022-07-15","index":9512,"close":529.75,"high":531.99,"low":515.45,"open":526.06,"volume":5742500}],"post":[{"timestamp":1658151000,"date":"2022-07-18","index":9513,"close":519.37,"high":532.16,"low":518.75,"open":531,"volume":3212000},{"timestamp":1658237400,"date":"2022-07-19","index":9514,"close":533.45,"high":533.84,"low":520.59,"open":521.09,"volume":2953500},{"timestamp":1658323800,"date":"2022-07-20","index":9515,"close":519.47,"high":534.05,"low":515.73,"open":533.45,"volume":4327500},{"timestamp":1658410200,"date":"2022-07-21","index":9516,"close":522.46,"high":522.47,"low":511.14,"open":519.39,"volume":2667600},{"timestamp":1658496600,"date":"2022-07-22","index":9517,"close":521.41,"high":527.6,"low":518.4,"open":526,"volume":1850300},{"timestamp":1658755800,"date":"2022-07-25","index":9518,"close":529.47,"high":532.89,"low":524.22,"open":526.09,"volume":2337200},{"timestamp":1658842200,"date":"2022-07-26","index":9519,"close":531.59,"high":537.64,"low":531.03,"open":533.8,"volume":2637800},{"timestamp":1658928600,"date":"2022-07-27","index":9520,"close":534.61,"high":537.86,"low":528.04,"open":533.54,"volume":2268100},{"timestamp":1659015000,"date":"2022-07-28","index":9521,"close":541.49,"high":544.34,"low":531.74,"open":537.49,"volume":2344500},{"timestamp":1659101400,"date":"2022-07-29","index":9522,"close":542.34,"high":543.85,"low":536.69,"open":540.01,"volume":2945700},{"timestamp":1659360600,"date":"2022-08-01","index":9523,"close":535.38,"high":543.65,"low":531,"open":542.27,"volume":2335000}]},{"date":"2022-04-14","estimated":5.38,"reported":5.49,"pre":[{"timestamp":1648733400,"date":"2022-03-31","index":9440,"close":509.97,"high":521.89,"low":509.67,"open":517.1,"volume":3979700},{"timestamp":1648819800,"date":"2022-04-01","index":9441,"close":512.59,"high":514.78,"low":506.6,"open":510.68,"volume":2344100},{"timestamp":1649079000,"date":"2022-04-04","index":9442,"close":510.02,"high":512.48,"low":504.53,"open":512.21,"volume":2657500},{"timestamp":1649165400,"date":"2022-04-05","index":9443,"close":517.76,"high":524.73,"low":508,"open":510,"volume":3268600},{"timestamp":1649251800,"date":"2022-04-06","index":9444,"close":531.75,"high":533.52,"low":518,"open":518.22,"volume":3955600},{"timestamp":1649338200,"date":"2022-04-07","index":9445,"close":536.95,"high":538.28,"low":528.39,"open":530,"volume":2867000},{"timestamp":1649424600,"date":"2022-04-08","index":9446,"close":545.96,"high":548.97,"low":538.1,"open":539,"volume":3986700},{"timestamp":1649683800,"date":"2022-04-11","index":9447,"close":537.44,"high":547.61,"low":536.64,"open":543.6,"volume":3574000},{"timestamp":1649770200,"date":"2022-04-12","index":9448,"close":533.71,"high":540.73,"low":530.78,"open":535.41,"volume":3575700},{"timestamp":1649856600,"date":"2022-04-13","index":9449,"close":537,"high":538.28,"low":528.62,"open":533.32,"volume":3012000},{"timestamp":1649943000,"date":"2022-04-14","index":9450,"close":534.82,"high":553.29,"low":534.07,"open":538.5,"volume":4211300}],"post":[{"timestamp":1650288600,"date":"2022-04-18","index":9451,"close":534.08,"high":541,"low":530.38,"open":537.9,"volume":2087100},{"timestamp":1650375000,"date":"2022-04-19","index":9452,"close":537.7,"high":542.48,"low":535.24,"open":535.89,"volume":2207600},{"timestamp":1650461400,"date":"2022-04-20","index":9453,"close":546.01,"high":548.36,"low":539,"open":542.14,"volume":2986300},{"timestamp":1650547800,"date":"2022-04-21","index":9454,"close":537.44,"high":548,"low":536.03,"open":545.5,"volume":2539900},{"timestamp":1650634200,"date":"2022-04-22","index":9455,"close":520.94,"high":533.35,"low":520.18,"open":532.06,"volume":3453300},{"timestamp":1650893400,"date":"2022-04-25","index":9456,"close":524.27,"high":526.26,"low":511.73,"open":520.4,"volume":3030400},{"timestamp":1650979800,"date":"2022-04-26","index":9457,"close":513.78,"high":526.26,"low":513.51,"open":524.24,"volume":2895300},{"timestamp":1651066200,"date":"2022-04-27","index":9458,"close":513.81,"high":520.9,"low":509.82,"open":514.91,"volume":3353700},{"timestamp":1651152600,"date":"2022-04-28","index":9459,"close":524.42,"high":526.28,"low":513.17,"open":516.76,"volume":2582700},{"timestamp":1651239000,"date":"2022-04-29","index":9460,"close":508.55,"high":519.9,"low":506.96,"open":518.85,"volume":2873200},{"timestamp":1651498200,"date":"2022-05-02","index":9461,"close":501.15,"high":513.51,"low":493.34,"open":510.81,"volume":3184300}]},{"date":"2022-01-19","estimated":4.31,"reported":4.48,"pre":[{"timestamp":1641306600,"date":"2022-01-04","index":9380,"close":490.9,"high":503.75,"low":490.88,"open":503.2,"volume":3908100},{"timestamp":1641393000,"date":"2022-01-05","index":9381,"close":489.69,"high":497,"low":489.69,"open":494.77,"volume":3921100},{"timestamp":1641479400,"date":"2022-01-06","index":9382,"close":469.65,"high":484.14,"low":463.12,"open":480,"volume":6555200},{"timestamp":1641565800,"date":"2022-01-07","index":9383,"close":458.6,"high":467.97,"low":455.55,"open":467.69,"volume":5494200},{"timestamp":1641825000,"date":"2022-01-10","index":9384,"close":465,"high":465.86,"low":454.44,"open":456,"volume":5831800},{"timestamp":1641911400,"date":"2022-01-11","index":9385,"close":469,"high":470.45,"low":460.67,"open":467.2,"volume":3332800},{"timestamp":1641997800,"date":"2022-01-12","index":9386,"close":473.72,"high":475.32,"low":466.34,"open":468.97,"volume":3502300},{"timestamp":1642084200,"date":"2022-01-13","index":9387,"close":467.43,"high":476.55,"low":465.98,"open":475.89,"volume":3005300},{"timestamp":1642170600,"date":"2022-01-14","index":9388,"close":468.69,"high":473.17,"low":465.08,"open":469.89,"volume":3665400},{"timestamp":1642516200,"date":"2022-01-18","index":9389,"close":460.99,"high":465.71,"low":458.35,"open":465.17,"volume":3938800},{"timestamp":1642602600,"date":"2022-01-19","index":9390,"close":462.52,"high":475.49,"low":461.51,"open":468,"volume":4030900}],"post":[{"timestamp":1642689000,"date":"2022-01-20","index":9391,"close":463,"high":471.63,"low":462,"open":464.38,"volume":3228600},{"timestamp":1642775400,"date":"2022-01-21","index":9392,"close":461.17,"high":470.79,"low":461.07,"open":463.5,"volume":4273200},{"timestamp":1643034600,"date":"2022-01-24","index":9393,"close":462.27,"high":464.14,"low":448.13,"open":458.07,"volume":4780700},{"timestamp":1643121000,"date":"2022-01-25","index":9394,"close":456.84,"high":459.49,"low":447.27,"open":454.07,"volume":3428900},{"timestamp":1643207400,"date":"2022-01-26","index":9395,"close":458.43,"high":463.88,"low":453.45,"open":458.45,"volume":4435900},{"timestamp":1643293800,"date":"2022-01-27","index":9396,"close":461.6,"high":468.68,"low":457.01,"open":458.08,"volume":3508100},{"timestamp":1643380200,"date":"2022-01-28","index":9397,"close":466.06,"high":466.28,"low":455.08,"open":461.4,"volume":3364400},{"timestamp":1643639400,"date":"2022-01-31","index":9398,"close":472.57,"high":473.18,"low":464.4,"open":465,"volume":3500500},{"timestamp":1643725800,"date":"2022-02-01","index":9399,"close":468.41,"high":475,"low":462.75,"open":475,"volume":3148600},{"timestamp":1643812200,"date":"2022-02-02","index":9400,"close":479.78,"high":481.98,"low":469.06,"open":469.06,"volume":3026800},{"timestamp":1643898600,"date":"2022-02-03","index":9401,"close":488.77,"high":500.18,"low":483.57,"open":498.65,"volume":4370900}]},{"date":"2021-10-14","estimated":4.41,"reported":4.52,"pre":[{"timestamp":1633008600,"date":"2021-09-30","index":9314,"close":390.74,"high":403.49,"low":390.46,"open":401.49,"volume":3779900},{"timestamp":1633095000,"date":"2021-10-01","index":9315,"close":392.43,"high":393.69,"low":383.12,"open":391.6,"volume":3146600},{"timestamp":1633354200,"date":"2021-10-04","index":9316,"close":387.01,"high":395.15,"low":384.76,"open":391.62,"volume":3074800},{"timestamp":1633440600,"date":"2021-10-05","index":9317,"close":393.43,"high":396.01,"low":389.24,"open":389.34,"volume":3269400},{"timestamp":1633527000,"date":"2021-10-06","index":9318,"close":394.25,"high":394.78,"low":385.84,"open":390.75,"volume":2809200},{"timestamp":1633613400,"date":"2021-10-07","index":9319,"close":404.7,"high":408.17,"low":396.71,"open":396.76,"volume":2813700},{"timestamp":1633699800,"date":"2021-10-08","index":9320,"close":408.46,"high":409.12,"low":402.64,"open":406.41,"volume":2012200},{"timestamp":1633959000,"date":"2021-10-11","index":9321,"close":404.99,"high":411.22,"low":404.21,"open":408,"volume":2164200},{"timestamp":1634045400,"date":"2021-10-12","index":9322,"close":403.24,"high":408.38,"low":402.31,"open":405.11,"volume":2415700},{"timestamp":1634131800,"date":"2021-10-13","index":9323,"close":403.55,"high":405.31,"low":398.11,"open":403.34,"volume":3021800},{"timestamp":1634218200,"date":"2021-10-14","index":9324,"close":420.36,"high":433.5,"low":417.8,"open":425.66,"volume":6038800}],"post":[{"timestamp":1634304600,"date":"2021-10-15","index":9325,"close":428.07,"high":430.49,"low":421.5,"open":422.05,"volume":3312000},{"timestamp":1634563800,"date":"2021-10-18","index":9326,"close":424.62,"high":428,"low":423.84,"open":428,"volume":2232800},{"timestamp":1634650200,"date":"2021-10-19","index":9327,"close":424.38,"high":427.82,"low":423.4,"open":426.83,"volume":1616800},{"timestamp":1634736600,"date":"2021-10-20","index":9328,"close":435.09,"high":435.53,"low":426.84,"open":427,"volume":2764000},{"timestamp":1634823000,"date":"2021-10-21","index":9329,"close":442.28,"high":442.5,"low":435.08,"open":435.5,"volume":2465100},{"timestamp":1634909400,"date":"2021-10-22","index":9330,"close":449.16,"high":449.29,"low":440.46,"open":440.84,"volume":2736200},{"timestamp":1635168600,"date":"2021-10-25","index":9331,"close":449.49,"high":452.64,"low":446.44,"open":450,"volume":3553500},{"timestamp":1635255000,"date":"2021-10-26","index":9332,"close":454.64,"high":457.71,"low":447.59,"open":450.49,"volume":3103900},{"timestamp":1635341400,"date":"2021-10-27","index":9333,"close":453.48,"high":460.44,"low":453.48,"open":454.64,"volume":3520400},{"timestamp":1635427800,"date":"2021-10-28","index":9334,"close":455.44,"high":457.9,"low":452.52,"open":453,"volume":1672600},{"timestamp":1635514200,"date":"2021-10-29","index":9335,"close":460.47,"high":461.39,"low":453.06,"open":454.41,"volume":2497800}]},{"date":"2021-07-15","estimated":4.43,"reported":4.7,"pre":[{"timestamp":1625059800,"date":"2021-06-30","index":9250,"close":400.44,"high":401.4,"low":396.8,"open":397.54,"volume":2875600},{"timestamp":1625146200,"date":"2021-07-01","index":9251,"close":404.89,"high":405.21,"low":401.81,"open":402.03,"volume":2678100},{"timestamp":1625232600,"date":"2021-07-02","index":9252,"close":409.36,"high":409.87,"low":403.88,"open":405.09,"volume":1982400},{"timestamp":1625578200,"date":"2021-07-06","index":9253,"close":410.26,"high":411.16,"low":405.71,"open":408.67,"volume":2615300},{"timestamp":1625664600,"date":"2021-07-07","index":9254,"close":411.66,"high":412.18,"low":407.2,"open":410.35,"volume":2270400},{"timestamp":1625751000,"date":"2021-07-08","index":9255,"close":409.95,"high":410.83,"low":405.08,"open":408.61,"volume":2032300},{"timestamp":1625837400,"date":"2021-07-09","index":9256,"close":412.11,"high":413.25,"low":410.64,"open":412.53,"volume":2078900},{"timestamp":1626096600,"date":"2021-07-12","index":9257,"close":416.04,"high":416.4,"low":410.31,"open":411.02,"volume":2802600},{"timestamp":1626183000,"date":"2021-07-13","index":9258,"close":418.54,"high":419.69,"low":415.71,"open":416.38,"volume":2948900},{"timestamp":1626269400,"date":"2021-07-14","index":9259,"close":414.74,"high":422.53,"low":413.35,"open":420.77,"volume":3538700},{"timestamp":1626355800,"date":"2021-07-15","index":9260,"close":420.05,"high":421.73,"low":407.2,"open":411.91,"volume":3546500}],"post":[{"timestamp":1626442200,"date":"2021-07-16","index":9261,"close":419.7,"high":422.29,"low":417.64,"open":421.36,"volume":2625400},{"timestamp":1626701400,"date":"2021-07-19","index":9262,"close":409.06,"high":419.53,"low":406.81,"open":417.24,"volume":3611300},{"timestamp":1626787800,"date":"2021-07-20","index":9263,"close":412.97,"high":417.73,"low":410.61,"open":411,"volume":3186700},{"timestamp":1626874200,"date":"2021-07-21","index":9264,"close":414.64,"high":417.23,"low":410.83,"open":417.06,"volume":1863700},{"timestamp":1626960600,"date":"2021-07-22","index":9265,"close":415.77,"high":416.83,"low":413.73,"open":416.02,"volume":1421900},{"timestamp":1627047000,"date":"2021-07-23","index":9266,"close":417.7,"high":419.34,"low":415.99,"open":417.9,"volume":1611700},{"timestamp":1627306200,"date":"2021-07-26","index":9267,"close":413.54,"high":417.67,"low":410.9,"open":416.83,"volume":2232600},{"timestamp":1627392600,"date":"2021-07-27","index":9268,"close":415.1,"high":415.26,"low":409.46,"open":412,"volume":2630600},{"timestamp":1627479000,"date":"2021-07-28","index":9269,"close":409.17,"high":414.49,"low":406.8,"open":414.49,"volume":2446600},{"timestamp":1627565400,"date":"2021-07-29","index":9270,"close":412.08,"high":412.58,"low":408.42,"open":411.28,"volume":1597300},{"timestamp":1627651800,"date":"2021-07-30","index":9271,"close":412.22,"high":413.77,"low":410.25,"open":410.76,"volume":1864200}]},{"date":"2021-04-15","estimated":4.38,"reported":5.31,"pre":[{"timestamp":1617197400,"date":"2021-03-31","index":9187,"close":372.07,"high":377,"low":371.8,"open":372.8,"volume":3356500},{"timestamp":1617283800,"date":"2021-04-01","index":9188,"close":367.07,"high":372.69,"low":365.76,"open":372.2,"volume":2977700},{"timestamp":1617629400,"date":"2021-04-05","index":9189,"close":370.18,"high":372.63,"low":367.64,"open":369.62,"volume":2709400},{"timestamp":1617715800,"date":"2021-04-06","index":9190,"close":364.37,"high":369.79,"low":362.72,"open":368.78,"volume":2698600},{"timestamp":1617802200,"date":"2021-04-07","index":9191,"close":365.64,"high":365.88,"low":360.55,"open":364.19,"volume":2158900},{"timestamp":1617888600,"date":"2021-04-08","index":9192,"close":364.89,"high":366.91,"low":363.11,"open":363.11,"volume":2426700},{"timestamp":1617975000,"date":"2021-04-09","index":9193,"close":376.3,"high":376.61,"low":367,"open":368.35,"volume":2483200},{"timestamp":1618234200,"date":"2021-04-12","index":9194,"close":376.28,"high":379.83,"low":374.03,"open":374.48,"volume":3057300},{"timestamp":1618320600,"date":"2021-04-13","index":9195,"close":374.5,"high":379.31,"low":374.33,"open":376.25,"volume":2652300},{"timestamp":1618407000,"date":"2021-04-14","index":9196,"close":375.63,"high":378.01,"low":374.58,"open":375.34,"volume":2805600},{"timestamp":1618493400,"date":"2021-04-15","index":9197,"close":390.01,"high":392.36,"low":380,"open":380,"volume":4488300}],"post":[{"timestamp":1618579800,"date":"2021-04-16","index":9198,"close":391.01,"high":393.92,"low":385.46,"open":393.92,"volume":4532400},{"timestamp":1618839000,"date":"2021-04-19","index":9199,"close":389.84,"high":393.39,"low":388.47,"open":390,"volume":2965400},{"timestamp":1618925400,"date":"2021-04-20","index":9200,"close":396.53,"high":397.88,"low":389.42,"open":389.86,"volume":3348100},{"timestamp":1619011800,"date":"2021-04-21","index":9201,"close":398.81,"high":401.48,"low":395.44,"open":398.86,"volume":2473300},{"timestamp":1619098200,"date":"2021-04-22","index":9202,"close":396.54,"high":398.76,"low":393.19,"open":398.44,"volume":2718600},{"timestamp":1619184600,"date":"2021-04-23","index":9203,"close":400.31,"high":401.99,"low":394.5,"open":395.62,"volume":2263200},{"timestamp":1619443800,"date":"2021-04-26","index":9204,"close":395.86,"high":400,"low":395.21,"open":399.81,"volume":1642300},{"timestamp":1619530200,"date":"2021-04-27","index":9205,"close":394.5,"high":396.33,"low":392.3,"open":394.66,"volume":1758500},{"timestamp":1619616600,"date":"2021-04-28","index":9206,"close":394.59,"high":396.99,"low":393.3,"open":395.18,"volume":1886500},{"timestamp":1619703000,"date":"2021-04-29","index":9207,"close":401.55,"high":402.16,"low":396.3,"open":396.75,"volume":1996500},{"timestamp":1619789400,"date":"2021-04-30","index":9208,"close":398.8,"high":401.86,"low":398.35,"open":401,"volume":2328100}]},{"date":"2021-01-20","estimated":2.41,"reported":2.52,"pre":[{"timestamp":1609857000,"date":"2021-01-05","index":9128,"close":344.8,"high":351.36,"low":344.48,"open":348.69,"volume":3160500},{"timestamp":1609943400,"date":"2021-01-06","index":9129,"close":359.27,"high":359.49,"low":335.11,"open":337.11,"volume":6561400},{"timestamp":1610029800,"date":"2021-01-07","index":9130,"close":365.03,"high":366.45,"low":357.92,"open":358.54,"volume":3366700},{"timestamp":1610116200,"date":"2021-01-08","index":9131,"close":363.39,"high":367.49,"low":358.76,"open":367,"volume":2947800},{"timestamp":1610375400,"date":"2021-01-11","index":9132,"close":360.75,"high":364.29,"low":359.19,"open":362.62,"volume":2695100},{"timestamp":1610461800,"date":"2021-01-12","index":9133,"close":357.37,"high":360.08,"low":355.23,"open":357.94,"volume":2372500},{"timestamp":1610548200,"date":"2021-01-13","index":9134,"close":355.04,"high":356.81,"low":351.23,"open":356.04,"volume":1974500},{"timestamp":1610634600,"date":"2021-01-14","index":9135,"close":350.53,"high":358.81,"low":350.42,"open":356.85,"volume":2919900},{"timestamp":1610721000,"date":"2021-01-15","index":9136,"close":351.3,"high":353.05,"low":345.74,"open":349.12,"volume":3777000},{"timestamp":1611066600,"date":"2021-01-19","index":9137,"close":352.19,"high":356.96,"low":351.56,"open":356.21,"volume":3361300},{"timestamp":1611153000,"date":"2021-01-20","index":9138,"close":350.84,"high":352.08,"low":345.83,"open":351.88,"volume":3036800}],"post":[{"timestamp":1611239400,"date":"2021-01-21","index":9139,"close":355,"high":360.89,"low":350.74,"open":350.81,"volume":3749800},{"timestamp":1611325800,"date":"2021-01-22","index":9140,"close":347.55,"high":354.62,"low":347.54,"open":353.31,"volume":2585100},{"timestamp":1611585000,"date":"2021-01-25","index":9141,"close":347.81,"high":350.39,"low":344.6,"open":347.15,"volume":2506300},{"timestamp":1611671400,"date":"2021-01-26","index":9142,"close":343.11,"high":351.51,"low":342.57,"open":350.51,"volume":2467500},{"timestamp":1611757800,"date":"2021-01-27","index":9143,"close":332.99,"high":338,"low":329.01,"open":337.04,"volume":4770900},{"timestamp":1611844200,"date":"2021-01-28","index":9144,"close":338.15,"high":346.58,"low":334.51,"open":336.64,"volume":2769900},{"timestamp":1611930600,"date":"2021-01-29","index":9145,"close":333.58,"high":339.02,"low":330.63,"open":336.53,"volume":3899200},{"timestamp":1612189800,"date":"2021-02-01","index":9146,"close":334,"high":338.15,"low":332.74,"open":335.03,"volume":3020200},{"timestamp":1612276200,"date":"2021-02-02","index":9147,"close":338.72,"high":344.64,"low":337.1,"open":337.1,"volume":2663700},{"timestamp":1612362600,"date":"2021-02-03","index":9148,"close":337.89,"high":340.16,"low":334.6,"open":338,"volume":2537100},{"timestamp":1612449000,"date":"2021-02-04","index":9149,"close":329.32,"high":335.29,"low":328.39,"open":332.32,"volume":5962200}]},{"date":"2020-10-14","estimated":3.09,"reported":3.51,"pre":[{"timestamp":1601472600,"date":"2020-09-30","index":9062,"close":311.77,"high":314.52,"low":303.99,"open":304.02,"volume":3497300},{"timestamp":1601559000,"date":"2020-10-01","index":9063,"close":313.07,"high":315.17,"low":309.15,"open":312.91,"volume":2731200},{"timestamp":1601645400,"date":"2020-10-02","index":9064,"close":311.98,"high":317.39,"low":308.36,"open":312.1,"volume":2338000},{"timestamp":1601904600,"date":"2020-10-05","index":9065,"close":318.15,"high":318.42,"low":313.12,"open":315.07,"volume":1638600},{"timestamp":1601991000,"date":"2020-10-06","index":9066,"close":314.45,"high":320.3,"low":313.49,"open":318.95,"volume":2434400},{"timestamp":1602077400,"date":"2020-10-07","index":9067,"close":323.17,"high":324.74,"low":315.82,"open":315.82,"volume":2596600},{"timestamp":1602163800,"date":"2020-10-08","index":9068,"close":322.41,"high":325.35,"low":320.99,"open":323.43,"volume":2056700},{"timestamp":1602250200,"date":"2020-10-09","index":9069,"close":327.84,"high":328.17,"low":323.92,"open":324.66,"volume":2028900},{"timestamp":1602509400,"date":"2020-10-12","index":9070,"close":329.97,"high":333.56,"low":329.01,"open":329.12,"volume":2424200},{"timestamp":1602595800,"date":"2020-10-13","index":9071,"close":331.42,"high":333.7,"low":327.71,"open":328.5,"volume":2713500},{"timestamp":1602682200,"date":"2020-10-14","index":9072,"close":321.85,"high":330.57,"low":320.2,"open":322.07,"volume":4455400}],"post":[{"timestamp":1602768600,"date":"2020-10-15","index":9073,"close":324.57,"high":326.97,"low":316.33,"open":318.85,"volume":3172200},{"timestamp":1602855000,"date":"2020-10-16","index":9074,"close":329.9,"high":332.35,"low":324.73,"open":325.46,"volume":3293300},{"timestamp":1603114200,"date":"2020-10-19","index":9075,"close":324.22,"high":330.78,"low":322.06,"open":328.54,"volume":2482100},{"timestamp":1603200600,"date":"2020-10-20","index":9076,"close":323.41,"high":328.62,"low":323.28,"open":326.62,"volume":1988600},{"timestamp":1603287000,"date":"2020-10-21","index":9077,"close":322.79,"high":326.49,"low":322.18,"open":323.41,"volume":2139000},{"timestamp":1603373400,"date":"2020-10-22","index":9078,"close":325.73,"high":328.06,"low":322.25,"open":322.32,"volume":2100600},{"timestamp":1603459800,"date":"2020-10-23","index":9079,"close":330.6,"high":335.65,"low":328.13,"open":329.16,"volume":2349500},{"timestamp":1603719000,"date":"2020-10-26","index":9080,"close":323.06,"high":327.75,"low":318.54,"open":326.32,"volume":2408500},{"timestamp":1603805400,"date":"2020-10-27","index":9081,"close":320.51,"high":323.5,"low":319.43,"open":323.06,"volume":2427700},{"timestamp":1603891800,"date":"2020-10-28","index":9082,"close":308,"high":317.81,"low":307.44,"open":313.33,"volume":3301400},{"timestamp":1603978200,"date":"2020-10-29","index":9083,"close":303.68,"high":309.48,"low":301.46,"open":306.59,"volume":3279200}]},{"date":"2020-07-15","estimated":5.28,"reported":7.12,"pre":[{"timestamp":1593523800,"date":"2020-06-30","index":8998,"close":294.95,"high":296.45,"low":287.66,"open":288.57,"volume":2932900},{"timestamp":1593610200,"date":"2020-07-01","index":8999,"close":297.73,"high":300.4,"low":295.24,"open":295.83,"volume":2303800},{"timestamp":1593696600,"date":"2020-07-02","index":9000,"close":298.26,"high":303.08,"low":297.18,"open":300.5,"volume":1971700},{"timestamp":1594042200,"date":"2020-07-06","index":9001,"close":302.81,"high":303.49,"low":299.33,"open":303,"volume":2395000},{"timestamp":1594128600,"date":"2020-07-07","index":9002,"close":296.65,"high":303.56,"low":295.95,"open":300.66,"volume":2075700},{"timestamp":1594215000,"date":"2020-07-08","index":9003,"close":298.36,"high":300.87,"low":295.68,"open":297.35,"volume":1987400},{"timestamp":1594301400,"date":"2020-07-09","index":9004,"close":291.16,"high":298.55,"low":287.5,"open":295.1,"volume":3061700},{"timestamp":1594387800,"date":"2020-07-10","index":9005,"close":291.23,"high":294.24,"low":287.1,"open":294.24,"volume":2391600},{"timestamp":1594647000,"date":"2020-07-13","index":9006,"close":299.71,"high":304.52,"low":291.77,"open":292.09,"volume":4263300},{"timestamp":1594733400,"date":"2020-07-14","index":9007,"close":308.52,"high":309.74,"low":296.71,"open":297.81,"volume":4234900},{"timestamp":1594819800,"date":"2020-07-15","index":9008,"close":304.07,"high":310.69,"low":298.66,"open":301.12,"volume":5116900}],"post":[{"timestamp":1594906200,"date":"2020-07-16","index":9009,"close":307.15,"high":310.85,"low":303.16,"open":305.01,"volume":3844500},{"timestamp":1594992600,"date":"2020-07-17","index":9010,"close":306.53,"high":310.97,"low":306.25,"open":309.09,"volume":3016500},{"timestamp":1595251800,"date":"2020-07-20","index":9011,"close":303.46,"high":308.6,"low":302.38,"open":306.79,"volume":2375500},{"timestamp":1595338200,"date":"2020-07-21","index":9012,"close":305.11,"high":307,"low":303.11,"open":305.03,"volume":2340200},{"timestamp":1595424600,"date":"2020-07-22","index":9013,"close":306.71,"high":306.91,"low":301.81,"open":304.86,"volume":1935800},{"timestamp":1595511000,"date":"2020-07-23","index":9014,"close":302.97,"high":308.5,"low":301.27,"open":308.2,"volume":2367700},{"timestamp":1595597400,"date":"2020-07-24","index":9015,"close":300.79,"high":304.28,"low":299.23,"open":303.33,"volume":2415700},{"timestamp":1595856600,"date":"2020-07-27","index":9016,"close":298.6,"high":302.13,"low":297.37,"open":298.43,"volume":2060500},{"timestamp":1595943000,"date":"2020-07-28","index":9017,"close":299.93,"high":301.4,"low":297.21,"open":297.89,"volume":2257400},{"timestamp":1596029400,"date":"2020-07-29","index":9018,"close":306.68,"high":309.75,"low":300,"open":301.46,"volume":2672700},{"timestamp":1596115800,"date":"2020-07-30","index":9019,"close":305.23,"high":306.46,"low":298.89,"open":301.68,"volume":2205300}]},{"date":"2020-04-15","estimated":3.63,"reported":3.72,"pre":[{"timestamp":1585661400,"date":"2020-03-31","index":8935,"close":249.38,"high":254.53,"low":243,"open":243.48,"volume":5450000},{"timestamp":1585747800,"date":"2020-04-01","index":8936,"close":237.32,"high":246.61,"low":235.44,"open":238.69,"volume":4548800},{"timestamp":1585834200,"date":"2020-04-02","index":8937,"close":240.44,"high":242,"low":226.03,"open":235.3,"volume":4636800},{"timestamp":1585920600,"date":"2020-04-03","index":8938,"close":229.49,"high":239.34,"low":227.27,"open":238.32,"volume":4650300},{"timestamp":1586179800,"date":"2020-04-06","index":8939,"close":248.34,"high":249.29,"low":235.12,"open":240,"volume":6365900},{"timestamp":1586266200,"date":"2020-04-07","index":8940,"close":248.04,"high":266.71,"low":246.54,"open":259.81,"volume":4984100},{"timestamp":1586352600,"date":"2020-04-08","index":8941,"close":267.83,"high":269.16,"low":246.26,"open":247.69,"volume":6390200},{"timestamp":1586439000,"date":"2020-04-09","index":8942,"close":264.13,"high":270.4,"low":261.6,"open":265,"volume":4923300},{"timestamp":1586784600,"date":"2020-04-13","index":8943,"close":263.51,"high":264.96,"low":258.18,"open":262.06,"volume":2964900},{"timestamp":1586871000,"date":"2020-04-14","index":8944,"close":270.5,"high":273.07,"low":267,"open":269,"volume":4778900},{"timestamp":1586957400,"date":"2020-04-15","index":8945,"close":281.68,"high":282.99,"low":270.68,"open":276.33,"volume":7841800}],"post":[{"timestamp":1587043800,"date":"2020-04-16","index":8946,"close":298.43,"high":300,"low":280.01,"open":283.44,"volume":7738900},{"timestamp":1587130200,"date":"2020-04-17","index":8947,"close":290.56,"high":304,"low":287.1,"open":300.99,"volume":5857500},{"timestamp":1587389400,"date":"2020-04-20","index":8948,"close":282.14,"high":289.01,"low":281.27,"open":285.3,"volume":4072600},{"timestamp":1587475800,"date":"2020-04-21","index":8949,"close":274.19,"high":280,"low":273.25,"open":274.95,"volume":3977500},{"timestamp":1587562200,"date":"2020-04-22","index":8950,"close":277.02,"high":283.82,"low":276.71,"open":279.58,"volume":3663300},{"timestamp":1587648600,"date":"2020-04-23","index":8951,"close":285.33,"high":288.46,"low":278.54,"open":279.06,"volume":4420500},{"timestamp":1587735000,"date":"2020-04-24","index":8952,"close":291.29,"high":291.9,"low":284,"open":287.29,"volume":3265000},{"timestamp":1587994200,"date":"2020-04-27","index":8953,"close":293.98,"high":296.86,"low":290.63,"open":293.21,"volume":3706200},{"timestamp":1588080600,"date":"2020-04-28","index":8954,"close":288.36,"high":298.25,"low":285.62,"open":298,"volume":3862900},{"timestamp":1588167000,"date":"2020-04-29","index":8955,"close":287.65,"high":292.75,"low":286.1,"open":292,"volume":4258400},{"timestamp":1588253400,"date":"2020-04-30","index":8956,"close":292.47,"high":295,"low":285.52,"open":286.65,"volume":7631700}]},{"date":"2020-01-15","estimated":3.77,"reported":3.9,"pre":[{"timestamp":1577802600,"date":"2019-12-31","index":8873,"close":293.98,"high":294.09,"low":291.15,"open":293.66,"volume":2224200},{"timestamp":1577975400,"date":"2020-01-02","index":8874,"close":292.5,"high":295.7,"low":289.79,"open":293.98,"volume":2543400},{"timestamp":1578061800,"date":"2020-01-03","index":8875,"close":289.54,"high":291.88,"low":284.36,"open":287.27,"volume":2711400},{"timestamp":1578321000,"date":"2020-01-06","index":8876,"close":291.55,"high":291.66,"low":287.22,"open":288,"volume":3079100},{"timestamp":1578407400,"date":"2020-01-07","index":8877,"close":289.79,"high":291.49,"low":287.58,"open":290.7,"volume":2492900},{"timestamp":1578493800,"date":"2020-01-08","index":8878,"close":295.9,"high":297.38,"low":290.04,"open":291.5,"volume":3379200},{"timestamp":1578580200,"date":"2020-01-09","index":8879,"close":294.22,"high":297.2,"low":293.72,"open":294.29,"volume":2838200},{"timestamp":1578666600,"date":"2020-01-10","index":8880,"close":295.13,"high":296.07,"low":292.21,"open":296.07,"volume":2477900},{"timestamp":1578925800,"date":"2020-01-13","index":8881,"close":285.85,"high":294.45,"low":285.02,"open":294.37,"volume":6994900},{"timestamp":1579012200,"date":"2020-01-14","index":8882,"close":288.24,"high":288.24,"low":284.25,"open":285.6,"volume":6056300},{"timestamp":1579098600,"date":"2020-01-15","index":8883,"close":296.41,"high":299.64,"low":289,"open":289.02,"volume":6081300}],"post":[{"timestamp":1579185000,"date":"2020-01-16","index":8884,"close":300.74,"high":300.99,"low":295.93,"open":298,"volume":3710300},{"timestamp":1579271400,"date":"2020-01-17","index":8885,"close":298.47,"high":300.7,"low":295.88,"open":300.01,"volume":4632200},{"timestamp":1579617000,"date":"2020-01-21","index":8886,"close":300.53,"high":302.54,"low":296.01,"open":296.89,"volume":4962800},{"timestamp":1579703400,"date":"2020-01-22","index":8887,"close":300.59,"high":302.13,"low":297.35,"open":301.99,"volume":3117600},{"timestamp":1579789800,"date":"2020-01-23","index":8888,"close":299.46,"high":300.58,"low":296.65,"open":300.01,"volume":3169600},{"timestamp":1579876200,"date":"2020-01-24","index":8889,"close":292.81,"high":299.93,"low":291.56,"open":298.34,"volume":3678500},{"timestamp":1580135400,"date":"2020-01-27","index":8890,"close":284.09,"high":288.08,"low":280.07,"open":288,"volume":4399400},{"timestamp":1580221800,"date":"2020-01-28","index":8891,"close":285.87,"high":288.37,"low":283.3,"open":283.91,"volume":4341000},{"timestamp":1580308200,"date":"2020-01-29","index":8892,"close":282.9,"high":286.19,"low":280.89,"open":284,"volume":3963800},{"timestamp":1580394600,"date":"2020-01-30","index":8893,"close":280.98,"high":281.84,"low":275.92,"open":281.84,"volume":4211800},{"timestamp":1580481000,"date":"2020-01-31","index":8894,"close":272.45,"high":278.78,"low":271.18,"open":278.17,"volume":5532600}]},{"date":"2019-10-15","estimated":3.75,"reported":3.88,"pre":[{"timestamp":1569936600,"date":"2019-10-01","index":8810,"close":217.21,"high":219.19,"low":212.08,"open":219.19,"volume":5523600},{"timestamp":1570023000,"date":"2019-10-02","index":8811,"close":216.75,"high":219.36,"low":215.28,"open":216.15,"volume":4921200},{"timestamp":1570109400,"date":"2019-10-03","index":8812,"close":215.36,"high":216.36,"low":213.05,"open":215.63,"volume":3375800},{"timestamp":1570195800,"date":"2019-10-04","index":8813,"close":219.8,"high":219.86,"low":215.14,"open":216.84,"volume":3700500},{"timestamp":1570455000,"date":"2019-10-07","index":8814,"close":221.24,"high":222.53,"low":218.99,"open":219.05,"volume":3843200},{"timestamp":1570541400,"date":"2019-10-08","index":8815,"close":220.11,"high":221.98,"low":218.4,"open":219.49,"volume":4817000},{"timestamp":1570627800,"date":"2019-10-09","index":8816,"close":222.08,"high":223.47,"low":220.17,"open":221.71,"volume":4483100},{"timestamp":1570714200,"date":"2019-10-10","index":8817,"close":223.73,"high":224.13,"low":217.52,"open":218.19,"volume":5252200},{"timestamp":1570800600,"date":"2019-10-11","index":8818,"close":222.07,"high":228.85,"low":221.59,"open":225.54,"volume":5891600},{"timestamp":1571059800,"date":"2019-10-14","index":8819,"close":220.59,"high":223.34,"low":219.9,"open":221.63,"volume":4075300},{"timestamp":1571146200,"date":"2019-10-15","index":8820,"close":238.59,"high":239.84,"low":231.09,"open":232.69,"volume":13397700}],"post":[{"timestamp":1571232600,"date":"2019-10-16","index":8821,"close":236.99,"high":237.48,"low":234.08,"open":236.29,"volume":5368600},{"timestamp":1571319000,"date":"2019-10-17","index":8822,"close":243.67,"high":244.61,"low":237.27,"open":238.69,"volume":6301200},{"timestamp":1571405400,"date":"2019-10-18","index":8823,"close":245.34,"high":246.41,"low":241.76,"open":244.45,"volume":4922100},{"timestamp":1571664600,"date":"2019-10-21","index":8824,"close":243.92,"high":245.6,"low":242.15,"open":245.02,"volume":3029200},{"timestamp":1571751000,"date":"2019-10-22","index":8825,"close":249.48,"high":251.5,"low":243.15,"open":243.64,"volume":5660800},{"timestamp":1571837400,"date":"2019-10-23","index":8826,"close":247.8,"high":251.75,"low":246.73,"open":248.39,"volume":3706600},{"timestamp":1571923800,"date":"2019-10-24","index":8827,"close":244.51,"high":248.49,"low":243.91,"open":248.03,"volume":2546900},{"timestamp":1572010200,"date":"2019-10-25","index":8828,"close":244.91,"high":246.08,"low":242.15,"open":243.91,"volume":2815100},{"timestamp":1572269400,"date":"2019-10-28","index":8829,"close":247.05,"high":248.39,"low":244.92,"open":245.26,"volume":2957100},{"timestamp":1572355800,"date":"2019-10-29","index":8830,"close":252.29,"high":253.2,"low":246.31,"open":247.04,"volume":3528900},{"timestamp":1572442200,"date":"2019-10-30","index":8831,"close":254.8,"high":255.28,"low":251.98,"open":252.17,"volume":3299600}]},{"date":"2019-07-18","estimated":3.45,"reported":3.6,"pre":[{"timestamp":1562160600,"date":"2019-07-03","index":8748,"close":245.21,"high":247.52,"low":244.04,"open":244.32,"volume":2559400},{"timestamp":1562333400,"date":"2019-07-05","index":8749,"close":246.99,"high":248.76,"low":244.06,"open":244.39,"volume":2965000},{"timestamp":1562592600,"date":"2019-07-08","index":8750,"close":247.84,"high":247.98,"low":244.88,"open":246.41,"volume":1902500},{"timestamp":1562679000,"date":"2019-07-09","index":8751,"close":246,"high":246.08,"low":243.69,"open":244.63,"volume":2774800},{"timestamp":1562765400,"date":"2019-07-10","index":8752,"close":247.48,"high":249.11,"low":245.48,"open":246.82,"volume":2753000},{"timestamp":1562851800,"date":"2019-07-11","index":8753,"close":261.16,"high":261.69,"low":249.05,"open":255.8,"volume":10268800},{"timestamp":1562938200,"date":"2019-07-12","index":8754,"close":265.9,"high":266.52,"low":261.63,"open":261.63,"volume":5336100},{"timestamp":1563197400,"date":"2019-07-15","index":8755,"close":265.96,"high":267.65,"low":264.25,"open":265.06,"volume":2611400},{"timestamp":1563283800,"date":"2019-07-16","index":8756,"close":264.66,"high":267.14,"low":263.19,"open":265.33,"volume":3121600},{"timestamp":1563370200,"date":"2019-07-17","index":8757,"close":266.65,"high":268.69,"low":263.5,"open":264,"volume":3995200},{"timestamp":1563456600,"date":"2019-07-18","index":8758,"close":260.6,"high":266.51,"low":257.26,"open":265.64,"volume":5825800}],"post":[{"timestamp":1563543000,"date":"2019-07-19","index":8759,"close":256.65,"high":262.72,"low":256.4,"open":261.1,"volume":4413200},{"timestamp":1563802200,"date":"2019-07-22","index":8760,"close":255.32,"high":258.95,"low":254.53,"open":258.14,"volume":4104300},{"timestamp":1563888600,"date":"2019-07-23","index":8761,"close":255.01,"high":256.1,"low":252.02,"open":254.47,"volume":2889300},{"timestamp":1563975000,"date":"2019-07-24","index":8762,"close":251.13,"high":252.83,"low":245.13,"open":252.79,"volume":4864000},{"timestamp":1564061400,"date":"2019-07-25","index":8763,"close":248.7,"high":252.75,"low":248.29,"open":251.13,"volume":3362800},{"timestamp":1564147800,"date":"2019-07-26","index":8764,"close":252.94,"high":253.88,"low":246.51,"open":249.02,"volume":3362600},{"timestamp":1564407000,"date":"2019-07-29","index":8765,"close":253.82,"high":255.3,"low":252.34,"open":252.84,"volume":2005500},{"timestamp":1564493400,"date":"2019-07-30","index":8766,"close":254.93,"high":255.06,"low":250.47,"open":252.66,"volume":1908800},{"timestamp":1564579800,"date":"2019-07-31","index":8767,"close":249.01,"high":257.16,"low":248.48,"open":256.32,"volume":3532400},{"timestamp":1564666200,"date":"2019-08-01","index":8768,"close":249.25,"high":251.58,"low":247.28,"open":249.19,"volume":3613600},{"timestamp":1564752600,"date":"2019-08-02","index":8769,"close":250.05,"high":251.57,"low":246.1,"open":249.69,"volume":2677600}]},{"date":"2019-04-16","estimated":3.6,"reported":3.73,"pre":[{"timestamp":1554211800,"date":"2019-04-02","index":8684,"close":244.41,"high":246.4,"low":242.8,"open":245.51,"volume":4057100},{"timestamp":1554298200,"date":"2019-04-03","index":8685,"close":245.84,"high":247.54,"low":244.59,"open":246.31,"volume":2851400},{"timestamp":1554384600,"date":"2019-04-04","index":8686,"close":247.39,"high":249.11,"low":244.64,"open":245.48,"volume":2255500},{"timestamp":1554471000,"date":"2019-04-05","index":8687,"close":248.78,"high":249.31,"low":245.17,"open":248.95,"volume":3343000},{"timestamp":1554730200,"date":"2019-04-08","index":8688,"close":248.75,"high":249.68,"low":246.31,"open":249.68,"volume":2195400},{"timestamp":1554816600,"date":"2019-04-09","index":8689,"close":248.79,"high":249.94,"low":245.95,"open":247.57,"volume":2903800},{"timestamp":1554903000,"date":"2019-04-10","index":8690,"close":246.03,"high":249.87,"low":245.52,"open":248.78,"volume":2753700},{"timestamp":1554989400,"date":"2019-04-11","index":8691,"close":235.42,"high":246.92,"low":232.68,"open":246.05,"volume":8223400},{"timestamp":1555075800,"date":"2019-04-12","index":8692,"close":223.22,"high":236.78,"low":220.77,"open":236.5,"volume":13979400},{"timestamp":1555335000,"date":"2019-04-15","index":8693,"close":230.2,"high":230.97,"low":224.41,"open":225.77,"volume":10021800},{"timestamp":1555421400,"date":"2019-04-16","index":8694,"close":220.96,"high":238.01,"low":215.82,"open":238.01,"volume":27361400}],"post":[{"timestamp":1555507800,"date":"2019-04-17","index":8695,"close":216.84,"high":224.24,"low":208.07,"open":223.79,"volume":22101400},{"timestamp":1555594200,"date":"2019-04-18","index":8696,"close":221.75,"high":223,"low":214.21,"open":217.14,"volume":13927200},{"timestamp":1555939800,"date":"2019-04-22","index":8697,"close":227.11,"high":227.56,"low":221.5,"open":224,"volume":11191800},{"timestamp":1556026200,"date":"2019-04-23","index":8698,"close":230.58,"high":231.94,"low":226.1,"open":228.25,"volume":10261400},{"timestamp":1556112600,"date":"2019-04-24","index":8699,"close":230.35,"high":231.63,"low":227.75,"open":230.09,"volume":6104100},{"timestamp":1556199000,"date":"2019-04-25","index":8700,"close":230.79,"high":232.12,"low":228.13,"open":228.53,"volume":5954500},{"timestamp":1556285400,"date":"2019-04-26","index":8701,"close":237,"high":237.11,"low":231.19,"open":232.14,"volume":6186200},{"timestamp":1556544600,"date":"2019-04-29","index":8702,"close":237.45,"high":238.06,"low":234.16,"open":237.4,"volume":5345300},{"timestamp":1556631000,"date":"2019-04-30","index":8703,"close":233.07,"high":238.08,"low":230.19,"open":238.08,"volume":7632300},{"timestamp":1556717400,"date":"2019-05-01","index":8704,"close":231.95,"high":234.62,"low":230.35,"open":233.07,"volume":4823200},{"timestamp":1556803800,"date":"2019-05-02","index":8705,"close":232.45,"high":233.34,"low":228.08,"open":230.9,"volume":5499200}]},{"date":"2019-01-15","estimated":3.21,"reported":3.28,"pre":[{"timestamp":1546266600,"date":"2018-12-31","index":8621,"close":249.12,"high":250.28,"low":246.94,"open":248.06,"volume":3123200},{"timestamp":1546439400,"date":"2019-01-02","index":8622,"close":243.49,"high":246.35,"low":241.47,"open":245,"volume":4063600},{"timestamp":1546525800,"date":"2019-01-03","index":8623,"close":236.85,"high":243.48,"low":236.13,"open":243.48,"volume":4623200},{"timestamp":1546612200,"date":"2019-01-04","index":8624,"close":239.62,"high":243.46,"low":238.8,"open":239.8,"volume":5367600},{"timestamp":1546871400,"date":"2019-01-07","index":8625,"close":240.08,"high":241.98,"low":238.23,"open":240.4,"volume":4133000},{"timestamp":1546957800,"date":"2019-01-08","index":8626,"close":243.29,"high":244.79,"low":239.71,"open":242.33,"volume":3618600},{"timestamp":1547044200,"date":"2019-01-09","index":8627,"close":243.64,"high":246.63,"low":242.06,"open":244.76,"volume":3425400},{"timestamp":1547130600,"date":"2019-01-10","index":8628,"close":244.87,"high":245.14,"low":241.41,"open":242.08,"volume":3374100},{"timestamp":1547217000,"date":"2019-01-11","index":8629,"close":247.67,"high":247.76,"low":243.27,"open":243.45,"volume":3967100},{"timestamp":1547476200,"date":"2019-01-14","index":8630,"close":248.06,"high":249.92,"low":246.11,"open":246.59,"volume":4955500},{"timestamp":1547562600,"date":"2019-01-15","index":8631,"close":256.87,"high":256.92,"low":247,"open":250,"volume":5325600}],"post":[{"timestamp":1547649000,"date":"2019-01-16","index":8632,"close":261.46,"high":262.19,"low":258.17,"open":258.73,"volume":6069400},{"timestamp":1547735400,"date":"2019-01-17","index":8633,"close":259.77,"high":261.74,"low":257.89,"open":260.99,"volume":3583600},{"timestamp":1547821800,"date":"2019-01-18","index":8634,"close":265.5,"high":266.26,"low":260.42,"open":262.6,"volume":4844800},{"timestamp":1548167400,"date":"2019-01-22","index":8635,"close":265.69,"high":267.5,"low":263.74,"open":264.06,"volume":4052700},{"timestamp":1548253800,"date":"2019-01-23","index":8636,"close":267.02,"high":269.47,"low":263.67,"open":267.75,"volume":2971100},{"timestamp":1548340200,"date":"2019-01-24","index":8637,"close":266.13,"high":268.16,"low":264.26,"open":266.8,"volume":2927300},{"timestamp":1548426600,"date":"2019-01-25","index":8638,"close":268.05,"high":270.41,"low":265.7,"open":268.8,"volume":2809100},{"timestamp":1548685800,"date":"2019-01-28","index":8639,"close":266.77,"high":266.93,"low":264.61,"open":266.9,"volume":2837300},{"timestamp":1548772200,"date":"2019-01-29","index":8640,"close":267.34,"high":268.45,"low":265.44,"open":266,"volume":2173000},{"timestamp":1548858600,"date":"2019-01-30","index":8641,"close":270.37,"high":272.44,"low":267.19,"open":269.69,"volume":3659000},{"timestamp":1548945000,"date":"2019-01-31","index":8642,"close":270.2,"high":271.74,"low":268.99,"open":270.48,"volume":4055100}]},{"date":"2018-10-16","estimated":3.29,"reported":3.41,"pre":[{"timestamp":1538487000,"date":"2018-10-02","index":8560,"close":270.63,"high":271.44,"low":267.5,"open":269,"volume":2777300},{"timestamp":1538573400,"date":"2018-10-03","index":8561,"close":270.9,"high":272.07,"low":269.77,"open":272,"volume":3002200},{"timestamp":1538659800,"date":"2018-10-04","index":8562,"close":268.32,"high":271.62,"low":267.31,"open":271,"volume":2186600},{"timestamp":1538746200,"date":"2018-10-05","index":8563,"close":269.2,"high":271,"low":267.95,"open":268.65,"volume":2045700},{"timestamp":1539005400,"date":"2018-10-08","index":8564,"close":269.01,"high":269.65,"low":265.65,"open":268.84,"volume":1865000},{"timestamp":1539091800,"date":"2018-10-09","index":8565,"close":270.11,"high":271.96,"low":268.47,"open":269.19,"volume":2510100},{"timestamp":1539178200,"date":"2018-10-10","index":8566,"close":263.08,"high":271.42,"low":262.52,"open":270.6,"volume":4267300},{"timestamp":1539264600,"date":"2018-10-11","index":8567,"close":257.12,"high":264.4,"low":255.78,"open":262,"volume":4558500},{"timestamp":1539351000,"date":"2018-10-12","index":8568,"close":259.61,"high":261.39,"low":256.86,"open":259.7,"volume":4006300},{"timestamp":1539610200,"date":"2018-10-15","index":8569,"close":260.25,"high":262.44,"low":259.31,"open":260.13,"volume":3583400},{"timestamp":1539696600,"date":"2018-10-16","index":8570,"close":272.57,"high":272.81,"low":265,"open":269.69,"volume":6453600}],"post":[{"timestamp":1539783000,"date":"2018-10-17","index":8571,"close":267.3,"high":271,"low":265.63,"open":270.19,"volume":3985100},{"timestamp":1539869400,"date":"2018-10-18","index":8572,"close":266.81,"high":267.88,"low":263.71,"open":267.35,"volume":3132100},{"timestamp":1539955800,"date":"2018-10-19","index":8573,"close":265.3,"high":267.98,"low":263.89,"open":266.62,"volume":3336600},{"timestamp":1540215000,"date":"2018-10-22","index":8574,"close":262.19,"high":266.83,"low":260.06,"open":266.75,"volume":2618100},{"timestamp":1540301400,"date":"2018-10-23","index":8575,"close":264.86,"high":265.52,"low":259.2,"open":259.72,"volume":4081800},{"timestamp":1540387800,"date":"2018-10-24","index":8576,"close":256.32,"high":265.33,"low":255.93,"open":264.01,"volume":5265600},{"timestamp":1540474200,"date":"2018-10-25","index":8577,"close":264.24,"high":265.18,"low":253.37,"open":258.16,"volume":4675600},{"timestamp":1540560600,"date":"2018-10-26","index":8578,"close":258.18,"high":262.4,"low":257.02,"open":261.5,"volume":4830600},{"timestamp":1540819800,"date":"2018-10-29","index":8579,"close":256.52,"high":262.04,"low":253.32,"open":259.72,"volume":3697700},{"timestamp":1540906200,"date":"2018-10-30","index":8580,"close":258.28,"high":259.69,"low":253.98,"open":256.69,"volume":4169200},{"timestamp":1540992600,"date":"2018-10-31","index":8581,"close":261.35,"high":264.07,"low":260.22,"open":260.87,"volume":4230200}]},{"date":"2018-07-17","estimated":3.04,"reported":3.14,"pre":[{"timestamp":1530538200,"date":"2018-07-02","index":8496,"close":247.48,"high":247.73,"low":244.12,"open":245,"volume":1793300},{"timestamp":1530624600,"date":"2018-07-03","index":8497,"close":246.98,"high":248.75,"low":246.74,"open":248.3,"volume":1248000},{"timestamp":1530797400,"date":"2018-07-05","index":8498,"close":250.5,"high":250.93,"low":247.58,"open":249.11,"volume":2182900},{"timestamp":1530883800,"date":"2018-07-06","index":8499,"close":250.76,"high":251.73,"low":249.42,"open":251.01,"volume":1572300},{"timestamp":1531143000,"date":"2018-07-09","index":8500,"close":253.67,"high":254.01,"low":251.05,"open":252.13,"volume":2039600},{"timestamp":1531229400,"date":"2018-07-10","index":8501,"close":255.54,"high":256.9,"low":253.75,"open":254.18,"volume":2012200},{"timestamp":1531315800,"date":"2018-07-11","index":8502,"close":254.59,"high":256,"low":253.74,"open":255.14,"volume":1486000},{"timestamp":1531402200,"date":"2018-07-12","index":8503,"close":256.05,"high":256.82,"low":254.92,"open":256.18,"volume":1592700},{"timestamp":1531488600,"date":"2018-07-13","index":8504,"close":258.7,"high":259.01,"low":256.02,"open":256.39,"volume":2356200},{"timestamp":1531747800,"date":"2018-07-16","index":8505,"close":256.98,"high":258.45,"low":256.44,"open":258.29,"volume":3625400},{"timestamp":1531834200,"date":"2018-07-17","index":8506,"close":250.29,"high":252.52,"low":246.27,"open":251.55,"volume":6932300}],"post":[{"timestamp":1531920600,"date":"2018-07-18","index":8507,"close":255.42,"high":256.61,"low":250.44,"open":251.11,"volume":3359800},{"timestamp":1532007000,"date":"2018-07-19","index":8508,"close":252.93,"high":256.5,"low":251.85,"open":255.32,"volume":2307600},{"timestamp":1532093400,"date":"2018-07-20","index":8509,"close":252.7,"high":253.55,"low":251.17,"open":251.17,"volume":1959600},{"timestamp":1532352600,"date":"2018-07-23","index":8510,"close":252.74,"high":255.23,"low":252.43,"open":252.91,"volume":1479600},{"timestamp":1532439000,"date":"2018-07-24","index":8511,"close":253.76,"high":254.96,"low":252.01,"open":254.86,"volume":2476500},{"timestamp":1532525400,"date":"2018-07-25","index":8512,"close":254.86,"high":255.27,"low":252.77,"open":254.81,"volume":3016900},{"timestamp":1532611800,"date":"2018-07-26","index":8513,"close":257,"high":257.87,"low":255.8,"open":256.25,"volume":2021300},{"timestamp":1532698200,"date":"2018-07-27","index":8514,"close":255.95,"high":257.79,"low":255.39,"open":257.79,"volume":1656800},{"timestamp":1532957400,"date":"2018-07-30","index":8515,"close":253.84,"high":256.89,"low":253.11,"open":255.91,"volume":1681500},{"timestamp":1533043800,"date":"2018-07-31","index":8516,"close":253.22,"high":255.2,"low":252.85,"open":254.14,"volume":2355900},{"timestamp":1533130200,"date":"2018-08-01","index":8517,"close":253.37,"high":256.1,"low":252.81,"open":256.1,"volume":3006700}]},{"date":"2018-04-17","estimated":2.89,"reported":3.04,"pre":[{"timestamp":1522762200,"date":"2018-04-03","index":8433,"close":224.58,"high":225.1,"low":219.69,"open":220.34,"volume":4652000},{"timestamp":1522848600,"date":"2018-04-04","index":8434,"close":228.79,"high":229.48,"low":220.42,"open":220.69,"volume":4674000},{"timestamp":1522935000,"date":"2018-04-05","index":8435,"close":229.07,"high":231.58,"low":226.8,"open":229.46,"volume":3348100},{"timestamp":1523021400,"date":"2018-04-06","index":8436,"close":223.96,"high":228.19,"low":221.82,"open":226.65,"volume":3231700},{"timestamp":1523280600,"date":"2018-04-09","index":8437,"close":222.73,"high":226.13,"low":222.36,"open":225.58,"volume":3031500},{"timestamp":1523367000,"date":"2018-04-10","index":8438,"close":226.79,"high":228.16,"low":223.49,"open":225.4,"volume":2737500},{"timestamp":1523453400,"date":"2018-04-11","index":8439,"close":221.9,"high":225.39,"low":221.69,"open":224.27,"volume":3482100},{"timestamp":1523539800,"date":"2018-04-12","index":8440,"close":224.24,"high":225.75,"low":223.41,"open":224.04,"volume":2664500},{"timestamp":1523626200,"date":"2018-04-13","index":8441,"close":224.28,"high":226.13,"low":223.08,"open":225.1,"volume":2496600},{"timestamp":1523885400,"date":"2018-04-16","index":8442,"close":230.32,"high":231.85,"low":226.35,"open":227.11,"volume":4510600},{"timestamp":1523971800,"date":"2018-04-17","index":8443,"close":238.55,"high":241.67,"low":236.08,"open":239.31,"volume":6180300}],"post":[{"timestamp":1524058200,"date":"2018-04-18","index":8444,"close":236.4,"high":239.74,"low":236.3,"open":239,"volume":2940100},{"timestamp":1524144600,"date":"2018-04-19","index":8445,"close":235.76,"high":238.27,"low":234.8,"open":236.2,"volume":2734900},{"timestamp":1524231000,"date":"2018-04-20","index":8446,"close":235.06,"high":237.1,"low":233.5,"open":236.05,"volume":2842000},{"timestamp":1524490200,"date":"2018-04-23","index":8447,"close":234.34,"high":236.21,"low":233.08,"open":235.29,"volume":3051700},{"timestamp":1524576600,"date":"2018-04-24","index":8448,"close":234.22,"high":237.32,"low":232.56,"open":235.95,"volume":2771200},{"timestamp":1524663000,"date":"2018-04-25","index":8449,"close":234.9,"high":235.1,"low":230.44,"open":233.45,"volume":3118800},{"timestamp":1524749400,"date":"2018-04-26","index":8450,"close":237.03,"high":237.84,"low":234.33,"open":235.73,"volume":2252800},{"timestamp":1524835800,"date":"2018-04-27","index":8451,"close":240.18,"high":240.54,"low":237.15,"open":237.63,"volume":2301800},{"timestamp":1525095000,"date":"2018-04-30","index":8452,"close":236.4,"high":241,"low":236.4,"open":241,"volume":3446900},{"timestamp":1525181400,"date":"2018-05-01","index":8453,"close":236.85,"high":237.49,"low":234.36,"open":237,"volume":2633500},{"timestamp":1525267800,"date":"2018-05-02","index":8454,"close":233.46,"high":236.21,"low":232.86,"open":235.38,"volume":3542700}]},{"date":"2018-01-16","estimated":2.51,"reported":2.59,"pre":[{"timestamp":1514557800,"date":"2017-12-29","index":8370,"close":220.46,"high":223.95,"low":220.46,"open":223.95,"volume":2350200},{"timestamp":1514903400,"date":"2018-01-02","index":8371,"close":221.16,"high":222.45,"low":220,"open":221.02,"volume":3485000},{"timestamp":1514989800,"date":"2018-01-03","index":8372,"close":223.48,"high":223.81,"low":220.52,"open":221.62,"volume":2417600},{"timestamp":1515076200,"date":"2018-01-04","index":8373,"close":224.45,"high":226.1,"low":224.17,"open":224.34,"volume":2749100},{"timestamp":1515162600,"date":"2018-01-05","index":8374,"close":228.73,"high":229.05,"low":224.72,"open":225.19,"volume":2432800},{"timestamp":1515421800,"date":"2018-01-08","index":8375,"close":224.76,"high":228.71,"low":224.61,"open":228.13,"volume":2850800},{"timestamp":1515508200,"date":"2018-01-09","index":8376,"close":225.88,"high":226.63,"low":223.3,"open":224.76,"volume":2672200},{"timestamp":1515594600,"date":"2018-01-10","index":8377,"close":224.2,"high":225.01,"low":223.03,"open":224.83,"volume":2311600},{"timestamp":1515681000,"date":"2018-01-11","index":8378,"close":225.39,"high":225.92,"low":223.7,"open":224.18,"volume":2543600},{"timestamp":1515767400,"date":"2018-01-12","index":8379,"close":228.64,"high":229.9,"low":226.52,"open":227.45,"volume":3943800},{"timestamp":1516113000,"date":"2018-01-16","index":8380,"close":232.9,"high":235,"low":231.25,"open":233.37,"volume":6852600}],"post":[{"timestamp":1516199400,"date":"2018-01-17","index":8381,"close":238.43,"high":238.96,"low":233.85,"open":234.67,"volume":5124800},{"timestamp":1516285800,"date":"2018-01-18","index":8382,"close":243.16,"high":243.9,"low":238.55,"open":239.26,"volume":6234200},{"timestamp":1516372200,"date":"2018-01-19","index":8383,"close":243.35,"high":244.35,"low":241.07,"open":244.18,"volume":4293600},{"timestamp":1516631400,"date":"2018-01-22","index":8384,"close":243.56,"high":243.8,"low":241.36,"open":243.59,"volume":4012200},{"timestamp":1516717800,"date":"2018-01-23","index":8385,"close":245.21,"high":246.98,"low":242.41,"open":242.99,"volume":3300000},{"timestamp":1516804200,"date":"2018-01-24","index":8386,"close":244.85,"high":247.31,"low":243.71,"open":246.01,"volume":2733300},{"timestamp":1516890600,"date":"2018-01-25","index":8387,"close":245.18,"high":246.19,"low":243.9,"open":244.75,"volume":2420500},{"timestamp":1516977000,"date":"2018-01-26","index":8388,"close":248.47,"high":248.74,"low":244.46,"open":245,"volume":2615300},{"timestamp":1517236200,"date":"2018-01-29","index":8389,"close":247.41,"high":250.79,"low":247.4,"open":249.28,"volume":2564700},{"timestamp":1517322600,"date":"2018-01-30","index":8390,"close":236.65,"high":242.74,"low":232.1,"open":232.88,"volume":11565500},{"timestamp":1517409000,"date":"2018-01-31","index":8391,"close":236.78,"high":247,"low":235.76,"open":242.84,"volume":5187400}]},{"date":"2017-10-17","estimated":2.56,"reported":2.66,"pre":[{"timestamp":1507037400,"date":"2017-10-03","index":8309,"close":198.63,"high":199.44,"low":197.26,"open":197.5,"volume":2533800},{"timestamp":1507123800,"date":"2017-10-04","index":8310,"close":200.48,"high":200.73,"low":198.43,"open":199.03,"volume":2286400},{"timestamp":1507210200,"date":"2017-10-05","index":8311,"close":197.9,"high":199.93,"low":196.56,"open":199.93,"volume":4069000},{"timestamp":1507296600,"date":"2017-10-06","index":8312,"close":198.06,"high":199.99,"low":197.51,"open":197.9,"volume":3361900},{"timestamp":1507555800,"date":"2017-10-09","index":8313,"close":196.3,"high":198.32,"low":195.78,"open":198.01,"volume":3365400},{"timestamp":1507642200,"date":"2017-10-10","index":8314,"close":194.68,"high":196.43,"low":193.67,"open":196.26,"volume":2499100},{"timestamp":1507728600,"date":"2017-10-11","index":8315,"close":195.26,"high":196.07,"low":193.59,"open":194.63,"volume":2935600},{"timestamp":1507815000,"date":"2017-10-12","index":8316,"close":192.92,"high":195.36,"low":192.73,"open":195.01,"volume":2954700},{"timestamp":1507901400,"date":"2017-10-13","index":8317,"close":192.52,"high":192.71,"low":186,"open":189.59,"volume":5435000},{"timestamp":1508160600,"date":"2017-10-16","index":8318,"close":193.2,"high":193.32,"low":191.36,"open":192.48,"volume":2927400},{"timestamp":1508247000,"date":"2017-10-17","index":8319,"close":203.89,"high":206.62,"low":196.37,"open":196.8,"volume":8949700}],"post":[{"timestamp":1508333400,"date":"2017-10-18","index":8320,"close":205.23,"high":207.8,"low":203.68,"open":203.8,"volume":4796300},{"timestamp":1508419800,"date":"2017-10-19","index":8321,"close":203.25,"high":205.75,"low":202.7,"open":205.47,"volume":3471800},{"timestamp":1508506200,"date":"2017-10-20","index":8322,"close":207.49,"high":208.21,"low":203.69,"open":204.26,"volume":5138800},{"timestamp":1508765400,"date":"2017-10-23","index":8323,"close":207.01,"high":208.45,"low":205.8,"open":207.58,"volume":2261400},{"timestamp":1508851800,"date":"2017-10-24","index":8324,"close":208.15,"high":208.23,"low":205.88,"open":206.38,"volume":3459900},{"timestamp":1508938200,"date":"2017-10-25","index":8325,"close":207.56,"high":209.14,"low":207.07,"open":208.32,"volume":2908300},{"timestamp":1509024600,"date":"2017-10-26","index":8326,"close":209.15,"high":211.7,"low":207.58,"open":207.92,"volume":4346000},{"timestamp":1509111000,"date":"2017-10-27","index":8327,"close":212.6,"high":212.77,"low":208.55,"open":209.15,"volume":4385300},{"timestamp":1509370200,"date":"2017-10-30","index":8328,"close":209.39,"high":212.77,"low":209.38,"open":212.21,"volume":2477400},{"timestamp":1509456600,"date":"2017-10-31","index":8329,"close":210.22,"high":210.52,"low":207.8,"open":209.39,"volume":3749600},{"timestamp":1509543000,"date":"2017-11-01","index":8330,"close":209.53,"high":212.63,"low":208.92,"open":211.62,"volume":1902900}]},{"date":"2017-07-18","estimated":2.38,"reported":2.46,"pre":[{"timestamp":1499088600,"date":"2017-07-03","index":8245,"close":186.65,"high":187.53,"low":185.74,"open":186.29,"volume":2087000},{"timestamp":1499261400,"date":"2017-07-05","index":8246,"close":188.25,"high":188.36,"low":185.72,"open":186.14,"volume":2587400},{"timestamp":1499347800,"date":"2017-07-06","index":8247,"close":186.94,"high":188.19,"low":186.15,"open":188.12,"volume":1844700},{"timestamp":1499434200,"date":"2017-07-07","index":8248,"close":187.96,"high":188.43,"low":187.01,"open":187.35,"volume":2252500},{"timestamp":1499693400,"date":"2017-07-10","index":8249,"close":186.95,"high":188,"low":186.15,"open":187.33,"volume":2612000},{"timestamp":1499779800,"date":"2017-07-11","index":8250,"close":185.95,"high":187.66,"low":185.09,"open":187,"volume":2664500},{"timestamp":1499866200,"date":"2017-07-12","index":8251,"close":186.69,"high":187.3,"low":186.41,"open":186.79,"volume":3342800},{"timestamp":1499952600,"date":"2017-07-13","index":8252,"close":185.48,"high":187.28,"low":185.32,"open":187,"volume":2379300},{"timestamp":1500039000,"date":"2017-07-14","index":8253,"close":186.9,"high":187.13,"low":184.77,"open":185.81,"volume":2716700},{"timestamp":1500298200,"date":"2017-07-17","index":8254,"close":186.35,"high":187.25,"low":185.76,"open":187.07,"volume":2444600},{"timestamp":1500384600,"date":"2017-07-18","index":8255,"close":186.85,"high":187.2,"low":183.86,"open":186.95,"volume":4235800}],"post":[{"timestamp":1500471000,"date":"2017-07-19","index":8256,"close":189.19,"high":189.41,"low":187.51,"open":187.51,"volume":3401600},{"timestamp":1500557400,"date":"2017-07-20","index":8257,"close":191.5,"high":191.92,"low":188.92,"open":189.41,"volume":3099600},{"timestamp":1500643800,"date":"2017-07-21","index":8258,"close":191.78,"high":193,"low":190.6,"open":191.38,"volume":4911500},{"timestamp":1500903000,"date":"2017-07-24","index":8259,"close":190.89,"high":192.17,"low":190.64,"open":191.79,"volume":2356500},{"timestamp":1500989400,"date":"2017-07-25","index":8260,"close":190.4,"high":192.48,"low":190.3,"open":192.13,"volume":1960100},{"timestamp":1501075800,"date":"2017-07-26","index":8261,"close":190.75,"high":191.53,"low":189.38,"open":190.02,"volume":2683500},{"timestamp":1501162200,"date":"2017-07-27","index":8262,"close":188.93,"high":190.49,"low":188.46,"open":190.24,"volume":2631400},{"timestamp":1501248600,"date":"2017-07-28","index":8263,"close":191.15,"high":191.24,"low":187.6,"open":189.11,"volume":1925000},{"timestamp":1501507800,"date":"2017-07-31","index":8264,"close":191.81,"high":192.61,"low":191.14,"open":191.59,"volume":3767100},{"timestamp":1501594200,"date":"2017-08-01","index":8265,"close":192.23,"high":193.4,"low":191.62,"open":193.4,"volume":3336800},{"timestamp":1501680600,"date":"2017-08-02","index":8266,"close":193,"high":193.45,"low":192.14,"open":192.14,"volume":2463800}]},{"date":"2017-04-18","estimated":2.17,"reported":2.37,"pre":[{"timestamp":1491226200,"date":"2017-04-03","index":8182,"close":165.59,"high":166.14,"low":164.25,"open":164.62,"volume":3473700},{"timestamp":1491312600,"date":"2017-04-04","index":8183,"close":164.97,"high":166.45,"low":164.79,"open":165.87,"volume":2886000},{"timestamp":1491399000,"date":"2017-04-05","index":8184,"close":165.37,"high":167.26,"low":165.22,"open":165.76,"volume":3541600},{"timestamp":1491485400,"date":"2017-04-06","index":8185,"close":165.34,"high":166.02,"low":164.84,"open":165.45,"volume":2923600},{"timestamp":1491571800,"date":"2017-04-07","index":8186,"close":166.02,"high":166.5,"low":164.62,"open":164.96,"volume":2927800},{"timestamp":1491831000,"date":"2017-04-10","index":8187,"close":165.48,"high":167,"low":165.28,"open":166.19,"volume":3234900},{"timestamp":1491917400,"date":"2017-04-11","index":8188,"close":165.83,"high":165.84,"low":164.6,"open":164.89,"volume":3172900},{"timestamp":1492003800,"date":"2017-04-12","index":8189,"close":165.56,"high":166.42,"low":164.6,"open":166.32,"volume":2978700},{"timestamp":1492090200,"date":"2017-04-13","index":8190,"close":164.96,"high":165.65,"low":164.67,"open":164.95,"volume":1979800},{"timestamp":1492435800,"date":"2017-04-17","index":8191,"close":167.18,"high":167.42,"low":164.96,"open":164.99,"volume":4396700},{"timestamp":1492522200,"date":"2017-04-18","index":8192,"close":168.59,"high":170.23,"low":167.7,"open":170.06,"volume":5526200}],"post":[{"timestamp":1492608600,"date":"2017-04-19","index":8193,"close":169.25,"high":171.19,"low":168.69,"open":169.59,"volume":4703400},{"timestamp":1492695000,"date":"2017-04-20","index":8194,"close":171.54,"high":172.19,"low":168.37,"open":169.52,"volume":3652100},{"timestamp":1492781400,"date":"2017-04-21","index":8195,"close":171.16,"high":172.62,"low":170.47,"open":172.13,"volume":2982300},{"timestamp":1493040600,"date":"2017-04-24","index":8196,"close":172.33,"high":173.16,"low":171.7,"open":172.66,"volume":2830300},{"timestamp":1493127000,"date":"2017-04-25","index":8197,"close":174.04,"high":174.74,"low":173.19,"open":173.5,"volume":3394700},{"timestamp":1493213400,"date":"2017-04-26","index":8198,"close":174.38,"high":175.65,"low":173.98,"open":174.09,"volume":2817500},{"timestamp":1493299800,"date":"2017-04-27","index":8199,"close":174.63,"high":176.07,"low":174.02,"open":174.07,"volume":2438600},{"timestamp":1493386200,"date":"2017-04-28","index":8200,"close":174.88,"high":175,"low":173.91,"open":174.61,"volume":2010800},{"timestamp":1493645400,"date":"2017-05-01","index":8201,"close":174.59,"high":176.14,"low":174.09,"open":175,"volume":2709700},{"timestamp":1493731800,"date":"2017-05-02","index":8202,"close":174.14,"high":175.37,"low":170.27,"open":174.91,"volume":4951000},{"timestamp":1493818200,"date":"2017-05-03","index":8203,"close":172.54,"high":174.3,"low":171.86,"open":173.75,"volume":3622200}]},{"date":"2017-01-17","estimated":2.07,"reported":2.11,"pre":[{"timestamp":1483108200,"date":"2016-12-30","index":8119,"close":160.04,"high":161.48,"low":159.85,"open":161.37,"volume":2855600},{"timestamp":1483453800,"date":"2017-01-03","index":8120,"close":161.45,"high":162.27,"low":159.15,"open":161.13,"volume":3539700},{"timestamp":1483540200,"date":"2017-01-04","index":8121,"close":161.91,"high":162.58,"low":159.74,"open":162.35,"volume":2695200},{"timestamp":1483626600,"date":"2017-01-05","index":8122,"close":162.18,"high":162.63,"low":161.51,"open":161.75,"volume":2961100},{"timestamp":1483713000,"date":"2017-01-06","index":8123,"close":162.41,"high":162.94,"low":161.11,"open":161.75,"volume":3081300},{"timestamp":1483972200,"date":"2017-01-09","index":8124,"close":161.95,"high":162.43,"low":160.78,"open":162,"volume":3040800},{"timestamp":1484058600,"date":"2017-01-10","index":8125,"close":161.58,"high":162.98,"low":160.5,"open":161.27,"volume":3500700},{"timestamp":1484145000,"date":"2017-01-11","index":8126,"close":161.89,"high":162.94,"low":160.61,"open":161.3,"volume":3330600},{"timestamp":1484231400,"date":"2017-01-12","index":8127,"close":162.36,"high":162.94,"low":160.89,"open":161.69,"volume":2555900},{"timestamp":1484317800,"date":"2017-01-13","index":8128,"close":161.8,"high":162.74,"low":161.41,"open":162.16,"volume":3183300},{"timestamp":1484663400,"date":"2017-01-17","index":8129,"close":160.66,"high":162.97,"low":157.51,"open":162.61,"volume":5475800}],"post":[{"timestamp":1484749800,"date":"2017-01-18","index":8130,"close":157.74,"high":161.2,"low":156.09,"open":161.06,"volume":6591600},{"timestamp":1484836200,"date":"2017-01-19","index":8131,"close":158.7,"high":160.55,"low":157.24,"open":157.74,"volume":4976900},{"timestamp":1484922600,"date":"2017-01-20","index":8132,"close":158.66,"high":159.8,"low":157.81,"open":159.02,"volume":3579100},{"timestamp":1485181800,"date":"2017-01-23","index":8133,"close":159.07,"high":159.52,"low":156.56,"open":158.62,"volume":4062600},{"timestamp":1485268200,"date":"2017-01-24","index":8134,"close":160.43,"high":161.31,"low":159.1,"open":159.36,"volume":3514100},{"timestamp":1485354600,"date":"2017-01-25","index":8135,"close":161.24,"high":161.98,"low":160.35,"open":160.82,"volume":3605800},{"timestamp":1485441000,"date":"2017-01-26","index":8136,"close":162.75,"high":163.58,"low":161.25,"open":161.86,"volume":4202400},{"timestamp":1485527400,"date":"2017-01-27","index":8137,"close":162.99,"high":163.8,"low":162.62,"open":163.5,"volume":3110400},{"timestamp":1485786600,"date":"2017-01-30","index":8138,"close":162.09,"high":163.46,"low":161.31,"open":162.94,"volume":2784600},{"timestamp":1485873000,"date":"2017-01-31","index":8139,"close":162.1,"high":162.19,"low":160.01,"open":161.62,"volume":3037000},{"timestamp":1485959400,"date":"2017-02-01","index":8140,"close":162.71,"high":163.9,"low":162.03,"open":162.75,"volume":3718500}]},{"date":"2016-10-18","estimated":2.08,"reported":2.17,"pre":[{"timestamp":1475587800,"date":"2016-10-04","index":8058,"close":138.16,"high":139.36,"low":137.16,"open":138.69,"volume":2452600},{"timestamp":1475674200,"date":"2016-10-05","index":8059,"close":137.6,"high":138.93,"low":136.6,"open":138.21,"volume":4625600},{"timestamp":1475760600,"date":"2016-10-06","index":8060,"close":136.47,"high":137.49,"low":135.66,"open":137.31,"volume":4025300},{"timestamp":1475847000,"date":"2016-10-07","index":8061,"close":136.66,"high":137.55,"low":135.98,"open":137.21,"volume":2568700},{"timestamp":1476106200,"date":"2016-10-10","index":8062,"close":138.08,"high":138.35,"low":136.97,"open":136.97,"volume":2586000},{"timestamp":1476192600,"date":"2016-10-11","index":8063,"close":134.75,"high":137.69,"low":134.37,"open":137.32,"volume":3353600},{"timestamp":1476279000,"date":"2016-10-12","index":8064,"close":135.1,"high":135.72,"low":133.64,"open":134.98,"volume":4287900},{"timestamp":1476365400,"date":"2016-10-13","index":8065,"close":134.19,"high":134.65,"low":133.61,"open":134.65,"volume":3425700},{"timestamp":1476451800,"date":"2016-10-14","index":8066,"close":133.92,"high":135.51,"low":133.89,"open":134.78,"volume":3452900},{"timestamp":1476711000,"date":"2016-10-17","index":8067,"close":134.13,"high":134.43,"low":133.03,"open":134.06,"volume":3602500},{"timestamp":1476797400,"date":"2016-10-18","index":8068,"close":143.39,"high":143.95,"low":137.87,"open":139.2,"volume":10141900}],"post":[{"timestamp":1476883800,"date":"2016-10-19","index":8069,"close":144.37,"high":146.36,"low":142.82,"open":143.82,"volume":5796000},{"timestamp":1476970200,"date":"2016-10-20","index":8070,"close":145.07,"high":145.88,"low":143.98,"open":144.49,"volume":5203700},{"timestamp":1477056600,"date":"2016-10-21","index":8071,"close":145.37,"high":145.44,"low":143.76,"open":144.26,"volume":3331800},{"timestamp":1477315800,"date":"2016-10-24","index":8072,"close":144.69,"high":146.22,"low":144.02,"open":146,"volume":2930200},{"timestamp":1477402200,"date":"2016-10-25","index":8073,"close":143.78,"high":145.38,"low":143.6,"open":144.88,"volume":3095400},{"timestamp":1477488600,"date":"2016-10-26","index":8074,"close":142.23,"high":143.78,"low":141.89,"open":143.75,"volume":3267600},{"timestamp":1477575000,"date":"2016-10-27","index":8075,"close":141.94,"high":143.25,"low":141.58,"open":142.72,"volume":3358000},{"timestamp":1477661400,"date":"2016-10-28","index":8076,"close":140.35,"high":142.35,"low":139.44,"open":141.66,"volume":4033600},{"timestamp":1477920600,"date":"2016-10-31","index":8077,"close":141.33,"high":141.54,"low":139.97,"open":140.8,"volume":3761100},{"timestamp":1478007000,"date":"2016-11-01","index":8078,"close":139.43,"high":141.51,"low":138.82,"open":141.51,"volume":3391400},{"timestamp":1478093400,"date":"2016-11-02","index":8079,"close":138.98,"high":141.23,"low":138.93,"open":139.02,"volume":3149700}]},{"date":"2016-07-19","estimated":1.89,"reported":1.96,"pre":[{"timestamp":1467725400,"date":"2016-07-05","index":7994,"close":141.56,"high":141.91,"low":140.03,"open":140.15,"volume":3749300},{"timestamp":1467811800,"date":"2016-07-06","index":7995,"close":142.38,"high":142.96,"low":140.97,"open":140.98,"volume":4083300},{"timestamp":1467898200,"date":"2016-07-07","index":7996,"close":140.8,"high":142.66,"low":139.95,"open":142.37,"volume":3515500},{"timestamp":1467984600,"date":"2016-07-08","index":7997,"close":141.27,"high":141.78,"low":139.55,"open":141.7,"volume":3605500},{"timestamp":1468243800,"date":"2016-07-11","index":7998,"close":140.32,"high":141.6,"low":140.01,"open":141.27,"volume":4084000},{"timestamp":1468330200,"date":"2016-07-12","index":7999,"close":139.86,"high":140.95,"low":139.37,"open":140.89,"volume":4310100},{"timestamp":1468416600,"date":"2016-07-13","index":8000,"close":141.48,"high":141.59,"low":139.92,"open":140.96,"volume":3164700},{"timestamp":1468503000,"date":"2016-07-14","index":8001,"close":140.84,"high":142.85,"low":140.47,"open":142.39,"volume":3000700},{"timestamp":1468589400,"date":"2016-07-15","index":8002,"close":141.33,"high":142.78,"low":141.06,"open":141.65,"volume":3748700},{"timestamp":1468848600,"date":"2016-07-18","index":8003,"close":140.75,"high":141.9,"low":139.62,"open":141.76,"volume":4166300},{"timestamp":1468935000,"date":"2016-07-19","index":8004,"close":142.59,"high":142.63,"low":139.32,"open":140.75,"volume":5326200}],"post":[{"timestamp":1469021400,"date":"2016-07-20","index":8005,"close":143.02,"high":144.48,"low":142.81,"open":143.47,"volume":5489800},{"timestamp":1469107800,"date":"2016-07-21","index":8006,"close":142.87,"high":143.73,"low":142.13,"open":142.71,"volume":3475100},{"timestamp":1469194200,"date":"2016-07-22","index":8007,"close":143.69,"high":144.05,"low":142.92,"open":143.69,"volume":2697500},{"timestamp":1469453400,"date":"2016-07-25","index":8008,"close":141.73,"high":143.89,"low":141.41,"open":143.55,"volume":2725600},{"timestamp":1469539800,"date":"2016-07-26","index":8009,"close":141.7,"high":142.19,"low":141.02,"open":141.94,"volume":2668100},{"timestamp":1469626200,"date":"2016-07-27","index":8010,"close":141.68,"high":142.34,"low":139.91,"open":141.17,"volume":2684100},{"timestamp":1469712600,"date":"2016-07-28","index":8011,"close":142.76,"high":143.03,"low":141.19,"open":141.36,"volume":2517000},{"timestamp":1469799000,"date":"2016-07-29","index":8012,"close":143.2,"high":143.9,"low":141.6,"open":141.85,"volume":3269700},{"timestamp":1470058200,"date":"2016-08-01","index":8013,"close":143.51,"high":144.16,"low":143.04,"open":143.42,"volume":2494900},{"timestamp":1470144600,"date":"2016-08-02","index":8014,"close":143.17,"high":143.97,"low":142.34,"open":143.81,"volume":2679100},{"timestamp":1470231000,"date":"2016-08-03","index":8015,"close":142.88,"high":143.62,"low":142.43,"open":143.33,"volume":1963600}]},{"date":"2016-04-19","estimated":1.72,"reported":1.75,"pre":[{"timestamp":1459863000,"date":"2016-04-05","index":7931,"close":127.04,"high":129.46,"low":126.9,"open":128.95,"volume":4440000},{"timestamp":1459949400,"date":"2016-04-06","index":7932,"close":128.03,"high":128.42,"low":126.88,"open":127.23,"volume":3021400},{"timestamp":1460035800,"date":"2016-04-07","index":7933,"close":126.87,"high":128.44,"low":126.23,"open":127.51,"volume":3186600},{"timestamp":1460122200,"date":"2016-04-08","index":7934,"close":125.68,"high":128.15,"low":125.26,"open":127.19,"volume":3642300},{"timestamp":1460381400,"date":"2016-04-11","index":7935,"close":126.33,"high":126.94,"low":125.83,"open":125.83,"volume":3119200},{"timestamp":1460467800,"date":"2016-04-12","index":7936,"close":126.8,"high":127.36,"low":125.4,"open":126.3,"volume":2887200},{"timestamp":1460554200,"date":"2016-04-13","index":7937,"close":127.76,"high":128.66,"low":127.27,"open":127.65,"volume":2592400},{"timestamp":1460640600,"date":"2016-04-14","index":7938,"close":127.98,"high":128.57,"low":127.56,"open":127.72,"volume":1674600},{"timestamp":1460727000,"date":"2016-04-15","index":7939,"close":127.33,"high":128.06,"low":126.22,"open":127.89,"volume":2835200},{"timestamp":1460986200,"date":"2016-04-18","index":7940,"close":127.81,"high":128.03,"low":126.6,"open":126.88,"volume":2717400},{"timestamp":1461072600,"date":"2016-04-19","index":7941,"close":130.5,"high":131.3,"low":129.12,"open":130.09,"volume":4340100}],"post":[{"timestamp":1461159000,"date":"2016-04-20","index":7942,"close":133.93,"high":135.11,"low":130.9,"open":131.29,"volume":7321000},{"timestamp":1461245400,"date":"2016-04-21","index":7943,"close":132.96,"high":134,"low":132.43,"open":133.56,"volume":3786000},{"timestamp":1461331800,"date":"2016-04-22","index":7944,"close":134.13,"high":134.33,"low":133.05,"open":133.72,"volume":2782800},{"timestamp":1461591000,"date":"2016-04-25","index":7945,"close":133.78,"high":134.07,"low":132.59,"open":133.71,"volume":2702100},{"timestamp":1461677400,"date":"2016-04-26","index":7946,"close":134.24,"high":134.61,"low":133,"open":133.97,"volume":2638000},{"timestamp":1461763800,"date":"2016-04-27","index":7947,"close":132.8,"high":134.58,"low":131.9,"open":134.34,"volume":3358800},{"timestamp":1461850200,"date":"2016-04-28","index":7948,"close":132.07,"high":134.39,"low":131.69,"open":132.79,"volume":3332800},{"timestamp":1461936600,"date":"2016-04-29","index":7949,"close":131.68,"high":131.88,"low":128.93,"open":131.06,"volume":4161100},{"timestamp":1462195800,"date":"2016-05-02","index":7950,"close":132.1,"high":132.93,"low":130.92,"open":132.61,"volume":2887700},{"timestamp":1462282200,"date":"2016-05-03","index":7951,"close":132.46,"high":133.23,"low":131.13,"open":131.37,"volume":3632300},{"timestamp":1462368600,"date":"2016-05-04","index":7952,"close":132.03,"high":132.41,"low":130.59,"open":131.02,"volume":2909300}]},{"date":"2016-01-19","estimated":1.38,"reported":1.4,"pre":[{"timestamp":1451917800,"date":"2016-01-04","index":7868,"close":116.46,"high":116.91,"low":114.53,"open":116.91,"volume":4991000},{"timestamp":1452004200,"date":"2016-01-05","index":7869,"close":116.68,"high":117.89,"low":116.21,"open":116.72,"volume":2816800},{"timestamp":1452090600,"date":"2016-01-06","index":7870,"close":115.49,"high":116.65,"low":114.5,"open":115.78,"volume":2677300},{"timestamp":1452177000,"date":"2016-01-07","index":7871,"close":112.09,"high":114.09,"low":111.42,"open":113.63,"volume":5277200},{"timestamp":1452263400,"date":"2016-01-08","index":7872,"close":110.16,"high":113,"low":109.76,"open":112.35,"volume":4422400},{"timestamp":1452522600,"date":"2016-01-11","index":7873,"close":109.58,"high":110.62,"low":108.19,"open":110.51,"volume":4525800},{"timestamp":1452609000,"date":"2016-01-12","index":7874,"close":112.26,"high":113.13,"low":110.05,"open":110.36,"volume":4037800},{"timestamp":1452695400,"date":"2016-01-13","index":7875,"close":109.23,"high":113.04,"low":108.93,"open":112.41,"volume":3434300},{"timestamp":1452781800,"date":"2016-01-14","index":7876,"close":110.76,"high":111.8,"low":107.51,"open":108.74,"volume":4238200},{"timestamp":1452868200,"date":"2016-01-15","index":7877,"close":109.27,"high":110.65,"low":107.79,"open":109.08,"volume":6357000},{"timestamp":1453213800,"date":"2016-01-19","index":7878,"close":112.58,"high":114.16,"low":109.6,"open":111.49,"volume":7122800}],"post":[{"timestamp":1453300200,"date":"2016-01-20","index":7879,"close":114.79,"high":115.74,"low":110.15,"open":112.09,"volume":8380700},{"timestamp":1453386600,"date":"2016-01-21","index":7880,"close":113.5,"high":115.48,"low":112.26,"open":114.67,"volume":5413900},{"timestamp":1453473000,"date":"2016-01-22","index":7881,"close":114.33,"high":115.15,"low":113.89,"open":114.67,"volume":3622200},{"timestamp":1453732200,"date":"2016-01-25","index":7882,"close":113.38,"high":115.31,"low":112.85,"open":114.52,"volume":2908500},{"timestamp":1453818600,"date":"2016-01-26","index":7883,"close":113.96,"high":114.18,"low":111.76,"open":112.91,"volume":4592500},{"timestamp":1453905000,"date":"2016-01-27","index":7884,"close":112.33,"high":114.81,"low":111.84,"open":114.43,"volume":4720300},{"timestamp":1453991400,"date":"2016-01-28","index":7885,"close":111.38,"high":113.25,"low":110.61,"open":112.29,"volume":3525600},{"timestamp":1454077800,"date":"2016-01-29","index":7886,"close":115.16,"high":115.16,"low":110.62,"open":111.93,"volume":5280800},{"timestamp":1454337000,"date":"2016-02-01","index":7887,"close":115.89,"high":116.15,"low":114.11,"open":114.83,"volume":4333500},{"timestamp":1454423400,"date":"2016-02-02","index":7888,"close":113.88,"high":115.39,"low":113.27,"open":114.95,"volume":2997700},{"timestamp":1454509800,"date":"2016-02-03","index":7889,"close":112.75,"high":114.37,"low":110.3,"open":114.37,"volume":3462300}]},{"date":"2015-10-15","estimated":1.64,"reported":1.65,"pre":[{"timestamp":1443706200,"date":"2015-10-01","index":7804,"close":116.61,"high":116.71,"low":114.91,"open":115.94,"volume":3768300},{"timestamp":1443792600,"date":"2015-10-02","index":7805,"close":118.83,"high":118.85,"low":114.82,"open":115.14,"volume":3521600},{"timestamp":1444051800,"date":"2015-10-05","index":7806,"close":119.65,"high":120.34,"low":118.13,"open":119.67,"volume":3491200},{"timestamp":1444138200,"date":"2015-10-06","index":7807,"close":116.05,"high":119.6,"low":114.67,"open":119.46,"volume":4652000},{"timestamp":1444224600,"date":"2015-10-07","index":7808,"close":116.43,"high":116.81,"low":114.6,"open":116.46,"volume":4282000},{"timestamp":1444311000,"date":"2015-10-08","index":7809,"close":116.08,"high":116.94,"low":114.9,"open":116.43,"volume":3646500},{"timestamp":1444397400,"date":"2015-10-09","index":7810,"close":119.27,"high":119.47,"low":115.96,"open":115.99,"volume":4485100},{"timestamp":1444656600,"date":"2015-10-12","index":7811,"close":122.51,"high":123.07,"low":118.56,"open":119.01,"volume":5840000},{"timestamp":1444743000,"date":"2015-10-13","index":7812,"close":123.99,"high":125.99,"low":121.59,"open":123.16,"volume":6655700},{"timestamp":1444829400,"date":"2015-10-14","index":7813,"close":122.07,"high":125,"low":120.84,"open":123.85,"volume":5592200},{"timestamp":1444915800,"date":"2015-10-15","index":7814,"close":120.17,"high":120.5,"low":115.96,"open":119,"volume":8012400}],"post":[{"timestamp":1445002200,"date":"2015-10-16","index":7815,"close":119.98,"high":120.85,"low":118.58,"open":120.85,"volume":4416500},{"timestamp":1445261400,"date":"2015-10-19","index":7816,"close":120.73,"high":120.91,"low":119.2,"open":119.78,"volume":3707500},{"timestamp":1445347800,"date":"2015-10-20","index":7817,"close":120.42,"high":121.57,"low":119.69,"open":120.64,"volume":3278400},{"timestamp":1445434200,"date":"2015-10-21","index":7818,"close":118.11,"high":120.8,"low":115.27,"open":120.69,"volume":5305600},{"timestamp":1445520600,"date":"2015-10-22","index":7819,"close":113.81,"high":119.03,"low":110.07,"open":118.21,"volume":10475000},{"timestamp":1445607000,"date":"2015-10-23","index":7820,"close":115.92,"high":116.62,"low":114.04,"open":114.45,"volume":5497500},{"timestamp":1445866200,"date":"2015-10-26","index":7821,"close":116.53,"high":117,"low":115,"open":115.92,"volume":3377100},{"timestamp":1445952600,"date":"2015-10-27","index":7822,"close":119.37,"high":119.52,"low":115.9,"open":116.39,"volume":4008400},{"timestamp":1446039000,"date":"2015-10-28","index":7823,"close":119.78,"high":120.14,"low":115.91,"open":119.76,"volume":4405500},{"timestamp":1446125400,"date":"2015-10-29","index":7824,"close":119.71,"high":121.67,"low":119.5,"open":119.79,"volume":3257500},{"timestamp":1446211800,"date":"2015-10-30","index":7825,"close":117.78,"high":120.37,"low":117.78,"open":119.93,"volume":4237800}]},{"date":"2015-07-16","estimated":1.58,"reported":1.64,"pre":[{"timestamp":1435757400,"date":"2015-07-01","index":7740,"close":123.38,"high":123.65,"low":122.22,"open":122.95,"volume":3269300},{"timestamp":1435843800,"date":"2015-07-02","index":7741,"close":121.81,"high":123.88,"low":121.02,"open":123.82,"volume":3682300},{"timestamp":1436189400,"date":"2015-07-06","index":7742,"close":122.16,"high":123.1,"low":119.26,"open":119.6,"volume":6522800},{"timestamp":1436275800,"date":"2015-07-07","index":7743,"close":120.7,"high":122.8,"low":117.81,"open":122.36,"volume":6476200},{"timestamp":1436362200,"date":"2015-07-08","index":7744,"close":118.78,"high":119.99,"low":118.4,"open":119.05,"volume":4009800},{"timestamp":1436448600,"date":"2015-07-09","index":7745,"close":119.34,"high":120.56,"low":119.31,"open":120.04,"volume":3315600},{"timestamp":1436535000,"date":"2015-07-10","index":7746,"close":122.15,"high":122.75,"low":120.7,"open":120.99,"volume":4033500},{"timestamp":1436794200,"date":"2015-07-13","index":7747,"close":122.45,"high":123.75,"low":121.81,"open":123.1,"volume":3766900},{"timestamp":1436880600,"date":"2015-07-14","index":7748,"close":125,"high":125.2,"low":122,"open":122.18,"volume":4192400},{"timestamp":1436967000,"date":"2015-07-15","index":7749,"close":125.86,"high":126.05,"low":123.81,"open":124.95,"volume":5067300},{"timestamp":1437053400,"date":"2015-07-16","index":7750,"close":124.93,"high":125.5,"low":122.1,"open":125.42,"volume":7216600}],"post":[{"timestamp":1437139800,"date":"2015-07-17","index":7751,"close":123.85,"high":124.98,"low":123.7,"open":124.7,"volume":3702700},{"timestamp":1437399000,"date":"2015-07-20","index":7752,"close":122.65,"high":124.23,"low":122.33,"open":124.05,"volume":3199700},{"timestamp":1437485400,"date":"2015-07-21","index":7753,"close":120.86,"high":122.72,"low":120.34,"open":122.57,"volume":4239100},{"timestamp":1437571800,"date":"2015-07-22","index":7754,"close":120.61,"high":121.24,"low":120.08,"open":120.97,"volume":3384700},{"timestamp":1437658200,"date":"2015-07-23","index":7755,"close":119.33,"high":121.68,"low":118.76,"open":121.63,"volume":4896100},{"timestamp":1437744600,"date":"2015-07-24","index":7756,"close":117.94,"high":119.72,"low":117.58,"open":119.12,"volume":3840600},{"timestamp":1438003800,"date":"2015-07-27","index":7757,"close":117.88,"high":118.09,"low":116.66,"open":117.88,"volume":3752300},{"timestamp":1438090200,"date":"2015-07-28","index":7758,"close":121.52,"high":121.57,"low":118.5,"open":118.74,"volume":5216900},{"timestamp":1438176600,"date":"2015-07-29","index":7759,"close":121.52,"high":122.11,"low":120.62,"open":121.82,"volume":3924400},{"timestamp":1438263000,"date":"2015-07-30","index":7760,"close":120.56,"high":121.92,"low":119.55,"open":121.14,"volume":3732400},{"timestamp":1438349400,"date":"2015-07-31","index":7761,"close":121.4,"high":122.72,"low":120.47,"open":120.47,"volume":3593000}]},{"date":"2015-04-16","estimated":1.35,"reported":1.46,"pre":[{"timestamp":1427895000,"date":"2015-04-01","index":7677,"close":117.45,"high":119.52,"low":116.54,"open":119.52,"volume":4826200},{"timestamp":1427981400,"date":"2015-04-02","index":7678,"close":117.36,"high":118.38,"low":116.87,"open":117.6,"volume":2497100},{"timestamp":1428327000,"date":"2015-04-06","index":7679,"close":117.7,"high":118.52,"low":115.95,"open":116.02,"volume":2544700},{"timestamp":1428413400,"date":"2015-04-07","index":7680,"close":117.35,"high":119.83,"low":117.27,"open":119.45,"volume":2528500},{"timestamp":1428499800,"date":"2015-04-08","index":7681,"close":118.19,"high":118.83,"low":117.47,"open":117.78,"volume":2627000},{"timestamp":1428586200,"date":"2015-04-09","index":7682,"close":118.55,"high":118.76,"low":117.6,"open":117.83,"volume":2247200},{"timestamp":1428672600,"date":"2015-04-10","index":7683,"close":119,"high":119.1,"low":117.97,"open":118.55,"volume":2232600},{"timestamp":1428931800,"date":"2015-04-13","index":7684,"close":119.37,"high":121.31,"low":119.13,"open":121,"volume":3961000},{"timestamp":1429018200,"date":"2015-04-14","index":7685,"close":119.92,"high":120.18,"low":118.52,"open":119.34,"volume":3208800},{"timestamp":1429104600,"date":"2015-04-15","index":7686,"close":117.32,"high":120.74,"low":116.55,"open":120.38,"volume":7344000},{"timestamp":1429191000,"date":"2015-04-16","index":7687,"close":121.6,"high":122.32,"low":120.52,"open":121.93,"volume":7068000}],"post":[{"timestamp":1429277400,"date":"2015-04-17","index":7688,"close":118.71,"high":121.05,"low":117.74,"open":121,"volume":4390000},{"timestamp":1429536600,"date":"2015-04-20","index":7689,"close":118.58,"high":120.33,"low":118.07,"open":119.85,"volume":4650700},{"timestamp":1429623000,"date":"2015-04-21","index":7690,"close":119.28,"high":119.63,"low":118.76,"open":119,"volume":3379800},{"timestamp":1429709400,"date":"2015-04-22","index":7691,"close":117.81,"high":119.94,"low":117.17,"open":119.54,"volume":3846700},{"timestamp":1429795800,"date":"2015-04-23","index":7692,"close":118.26,"high":118.58,"low":116.96,"open":117.48,"volume":3244300},{"timestamp":1429882200,"date":"2015-04-24","index":7693,"close":118.69,"high":119.09,"low":118.02,"open":118.28,"volume":3139200},{"timestamp":1430141400,"date":"2015-04-27","index":7694,"close":116.24,"high":119.41,"low":116.07,"open":119.18,"volume":5174300},{"timestamp":1430227800,"date":"2015-04-28","index":7695,"close":117.59,"high":117.74,"low":114.28,"open":116.89,"volume":4144800},{"timestamp":1430314200,"date":"2015-04-29","index":7696,"close":113.61,"high":117.32,"low":112.04,"open":116.22,"volume":7122600},{"timestamp":1430400600,"date":"2015-04-30","index":7697,"close":111.4,"high":114.33,"low":111.12,"open":113.53,"volume":6705600},{"timestamp":1430487000,"date":"2015-05-01","index":7698,"close":113.2,"high":113.66,"low":111.74,"open":112.29,"volume":5805100}]},{"date":"2015-01-21","estimated":1.5,"reported":1.55,"pre":[{"timestamp":1420554600,"date":"2015-01-06","index":7618,"close":98.92,"high":100.14,"low":98.46,"open":99.83,"volume":3468300},{"timestamp":1420641000,"date":"2015-01-07","index":7619,"close":99.93,"high":100.3,"low":98.92,"open":98.96,"volume":3225800},{"timestamp":1420727400,"date":"2015-01-08","index":7620,"close":104.7,"high":104.98,"low":100.72,"open":101.57,"volume":5346100},{"timestamp":1420813800,"date":"2015-01-09","index":7621,"close":103.72,"high":104.63,"low":102.9,"open":104.42,"volume":3397600},{"timestamp":1421073000,"date":"2015-01-12","index":7622,"close":102.55,"high":104,"low":101.91,"open":103.83,"volume":3051500},{"timestamp":1421159400,"date":"2015-01-13","index":7623,"close":103.07,"high":105.6,"low":101.84,"open":103.94,"volume":3856500},{"timestamp":1421245800,"date":"2015-01-14","index":7624,"close":103.33,"high":103.48,"low":101.18,"open":101.61,"volume":4725600},{"timestamp":1421332200,"date":"2015-01-15","index":7625,"close":104.46,"high":104.59,"low":103.13,"open":103.56,"volume":5888900},{"timestamp":1421418600,"date":"2015-01-16","index":7626,"close":105.77,"high":106,"low":103.65,"open":104.5,"volume":6045500},{"timestamp":1421764200,"date":"2015-01-20","index":7627,"close":105.62,"high":106.38,"low":104.5,"open":106.2,"volume":6526800},{"timestamp":1421850600,"date":"2015-01-21","index":7628,"close":109.32,"high":109.45,"low":105.62,"open":106.52,"volume":8293700}],"post":[{"timestamp":1421937000,"date":"2015-01-22","index":7629,"close":113.85,"high":114.12,"low":109.33,"open":109.75,"volume":8055200},{"timestamp":1422023400,"date":"2015-01-23","index":7630,"close":112,"high":114.32,"low":112,"open":113.64,"volume":5256000},{"timestamp":1422282600,"date":"2015-01-26","index":7631,"close":111.61,"high":112,"low":110.76,"open":112,"volume":4203400},{"timestamp":1422369000,"date":"2015-01-27","index":7632,"close":110.01,"high":111.25,"low":109.92,"open":110.95,"volume":4718300},{"timestamp":1422455400,"date":"2015-01-28","index":7633,"close":108.46,"high":110.88,"low":108.45,"open":110.57,"volume":6633500},{"timestamp":1422541800,"date":"2015-01-29","index":7634,"close":109.39,"high":109.58,"low":106.74,"open":108.15,"volume":4912300},{"timestamp":1422628200,"date":"2015-01-30","index":7635,"close":106.25,"high":109.39,"low":106.14,"open":108.62,"volume":5397500},{"timestamp":1422887400,"date":"2015-02-02","index":7636,"close":107.29,"high":107.34,"low":105.07,"open":106.73,"volume":4657100},{"timestamp":1422973800,"date":"2015-02-03","index":7637,"close":107.81,"high":108,"low":106.52,"open":107.35,"volume":4192600},{"timestamp":1423060200,"date":"2015-02-04","index":7638,"close":107.92,"high":108.74,"low":106.75,"open":106.83,"volume":4768900},{"timestamp":1423146600,"date":"2015-02-05","index":7639,"close":108.82,"high":109.81,"low":108.32,"open":108.32,"volume":3297700}]},{"date":"2014-10-16","estimated":1.53,"reported":1.63,"pre":[{"timestamp":1412256600,"date":"2014-10-02","index":7553,"close":84.9,"high":85.27,"low":83.73,"open":84.85,"volume":3047000},{"timestamp":1412343000,"date":"2014-10-03","index":7554,"close":86.02,"high":86.28,"low":85.07,"open":85.37,"volume":3108100},{"timestamp":1412602200,"date":"2014-10-06","index":7555,"close":85.09,"high":86.95,"low":84.95,"open":86.65,"volume":2596100},{"timestamp":1412688600,"date":"2014-10-07","index":7556,"close":84.19,"high":85.13,"low":83.93,"open":84.9,"volume":3412900},{"timestamp":1412775000,"date":"2014-10-08","index":7557,"close":86.62,"high":86.84,"low":83.99,"open":84.29,"volume":4787400},{"timestamp":1412861400,"date":"2014-10-09","index":7558,"close":84.94,"high":86.55,"low":84.63,"open":86.35,"volume":4432800},{"timestamp":1412947800,"date":"2014-10-10","index":7559,"close":85.39,"high":86.82,"low":85.05,"open":85.09,"volume":4036800},{"timestamp":1413207000,"date":"2014-10-13","index":7560,"close":83.95,"high":85.95,"low":83.76,"open":85.22,"volume":3672600},{"timestamp":1413293400,"date":"2014-10-14","index":7561,"close":82.82,"high":84.57,"low":82.55,"open":84.34,"volume":5929500},{"timestamp":1413379800,"date":"2014-10-15","index":7562,"close":82.16,"high":82.98,"low":80.72,"open":82.17,"volume":8308900},{"timestamp":1413466200,"date":"2014-10-16","index":7563,"close":85.39,"high":86.7,"low":84.1,"open":84.76,"volume":10233000}],"post":[{"timestamp":1413552600,"date":"2014-10-17","index":7564,"close":88.18,"high":88.81,"low":86.75,"open":86.85,"volume":8532800},{"timestamp":1413811800,"date":"2014-10-20","index":7565,"close":88.54,"high":88.84,"low":88,"open":88.24,"volume":4890900},{"timestamp":1413898200,"date":"2014-10-21","index":7566,"close":90.95,"high":91.08,"low":88.85,"open":89.16,"volume":5882100},{"timestamp":1413984600,"date":"2014-10-22","index":7567,"close":89.77,"high":91.44,"low":89.71,"open":91.44,"volume":4290300},{"timestamp":1414071000,"date":"2014-10-23","index":7568,"close":90.66,"high":91.28,"low":90.42,"open":90.94,"volume":3159200},{"timestamp":1414157400,"date":"2014-10-24","index":7569,"close":91.64,"high":91.7,"low":90.59,"open":90.66,"volume":2977300},{"timestamp":1414416600,"date":"2014-10-27","index":7570,"close":92.13,"high":92.28,"low":91.38,"open":91.43,"volume":3948900},{"timestamp":1414503000,"date":"2014-10-28","index":7571,"close":92.64,"high":92.78,"low":90.36,"open":91.05,"volume":4741300},{"timestamp":1414589400,"date":"2014-10-29","index":7572,"close":92.96,"high":93.68,"low":92.69,"open":92.9,"volume":4330400},{"timestamp":1414675800,"date":"2014-10-30","index":7573,"close":93.88,"high":94.15,"low":92.5,"open":92.56,"volume":2836400},{"timestamp":1414762200,"date":"2014-10-31","index":7574,"close":95.01,"high":95.67,"low":94.31,"open":95,"volume":5031500}]},{"date":"2014-07-17","estimated":1.26,"reported":1.42,"pre":[{"timestamp":1404307800,"date":"2014-07-02","index":7489,"close":82.49,"high":82.52,"low":81.07,"open":81.8,"volume":3693500},{"timestamp":1404394200,"date":"2014-07-03","index":7490,"close":83.35,"high":83.44,"low":82.32,"open":82.59,"volume":2183400},{"timestamp":1404739800,"date":"2014-07-07","index":7491,"close":82.22,"high":83.1,"low":81.79,"open":82.99,"volume":2558500},{"timestamp":1404826200,"date":"2014-07-08","index":7492,"close":81.93,"high":82.07,"low":81.38,"open":82.02,"volume":2967300},{"timestamp":1404912600,"date":"2014-07-09","index":7493,"close":82.74,"high":82.75,"low":81.89,"open":81.98,"volume":3079500},{"timestamp":1404999000,"date":"2014-07-10","index":7494,"close":82.08,"high":82.51,"low":81.05,"open":81.28,"volume":3829400},{"timestamp":1405085400,"date":"2014-07-11","index":7495,"close":82.87,"high":83.13,"low":81.73,"open":81.92,"volume":2758400},{"timestamp":1405344600,"date":"2014-07-14","index":7496,"close":84.27,"high":84.69,"low":83.21,"open":83.33,"volume":3794500},{"timestamp":1405431000,"date":"2014-07-15","index":7497,"close":83.9,"high":84.74,"low":83.73,"open":84.04,"volume":4356300},{"timestamp":1405517400,"date":"2014-07-16","index":7498,"close":83.76,"high":84.13,"low":83.22,"open":84.07,"volume":3955200},{"timestamp":1405603800,"date":"2014-07-17","index":7499,"close":85.11,"high":87.24,"low":83.43,"open":84.25,"volume":7117900}],"post":[{"timestamp":1405690200,"date":"2014-07-18","index":7500,"close":85.52,"high":85.78,"low":84.43,"open":85.47,"volume":3892100},{"timestamp":1405949400,"date":"2014-07-21","index":7501,"close":85.06,"high":85.29,"low":84.03,"open":85.22,"volume":4025100},{"timestamp":1406035800,"date":"2014-07-22","index":7502,"close":86.05,"high":86.76,"low":85.47,"open":85.52,"volume":4366900},{"timestamp":1406122200,"date":"2014-07-23","index":7503,"close":85.94,"high":86.55,"low":85.77,"open":86.31,"volume":2596300},{"timestamp":1406208600,"date":"2014-07-24","index":7504,"close":85.68,"high":86.33,"low":85.29,"open":85.45,"volume":4022400},{"timestamp":1406295000,"date":"2014-07-25","index":7505,"close":84.68,"high":85.01,"low":84,"open":84.12,"volume":3362600},{"timestamp":1406554200,"date":"2014-07-28","index":7506,"close":85.75,"high":85.9,"low":84.6,"open":85.03,"volume":2206900},{"timestamp":1406640600,"date":"2014-07-29","index":7507,"close":84.27,"high":85.56,"low":83.99,"open":84.96,"volume":4897800},{"timestamp":1406727000,"date":"2014-07-30","index":7508,"close":82.95,"high":84.87,"low":81.72,"open":84.76,"volume":7171800},{"timestamp":1406813400,"date":"2014-07-31","index":7509,"close":81.05,"high":82.18,"low":80.55,"open":81.77,"volume":5345400},{"timestamp":1406899800,"date":"2014-08-01","index":7510,"close":81.49,"high":82.07,"low":80.56,"open":81.14,"volume":4625100}]},{"date":"2014-04-17","estimated":1.09,"reported":1.1,"pre":[{"timestamp":1396531800,"date":"2014-04-03","index":7427,"close":82.25,"high":82.35,"low":81.6,"open":81.65,"volume":4214700},{"timestamp":1396618200,"date":"2014-04-04","index":7428,"close":81.53,"high":82.93,"low":81.37,"open":82.69,"volume":4788100},{"timestamp":1396877400,"date":"2014-04-07","index":7429,"close":81.08,"high":81.98,"low":80.75,"open":81.5,"volume":5286700},{"timestamp":1396963800,"date":"2014-04-08","index":7430,"close":80.66,"high":81.55,"low":80.11,"open":81.07,"volume":4044900},{"timestamp":1397050200,"date":"2014-04-09","index":7431,"close":81.39,"high":81.56,"low":80.5,"open":80.8,"volume":3308900},{"timestamp":1397136600,"date":"2014-04-10","index":7432,"close":79.99,"high":81.99,"low":79.78,"open":81.42,"volume":4850000},{"timestamp":1397223000,"date":"2014-04-11","index":7433,"close":78.95,"high":79.97,"low":78.82,"open":79.77,"volume":3418700},{"timestamp":1397482200,"date":"2014-04-14","index":7434,"close":79.18,"high":79.68,"low":78.38,"open":79.44,"volume":4013700},{"timestamp":1397568600,"date":"2014-04-15","index":7435,"close":79.51,"high":79.72,"low":78.06,"open":79.36,"volume":4719100},{"timestamp":1397655000,"date":"2014-04-16","index":7436,"close":78.19,"high":79.54,"low":77.47,"open":79.49,"volume":8098100},{"timestamp":1397741400,"date":"2014-04-17","index":7437,"close":75.78,"high":76.65,"low":73.61,"open":75.44,"volume":13422900}],"post":[{"timestamp":1398087000,"date":"2014-04-21","index":7438,"close":74.95,"high":76.48,"low":74.79,"open":75.7,"volume":6912500},{"timestamp":1398173400,"date":"2014-04-22","index":7439,"close":75.76,"high":76.19,"low":74.95,"open":75.19,"volume":6199400},{"timestamp":1398259800,"date":"2014-04-23","index":7440,"close":75.33,"high":76.07,"low":75.11,"open":75.81,"volume":4645700},{"timestamp":1398346200,"date":"2014-04-24","index":7441,"close":76.59,"high":77.08,"low":75.91,"open":76.15,"volume":4604900},{"timestamp":1398432600,"date":"2014-04-25","index":7442,"close":75.66,"high":77.29,"low":75.23,"open":76.57,"volume":5416200},{"timestamp":1398691800,"date":"2014-04-28","index":7443,"close":75.74,"high":76.58,"low":75.42,"open":76.35,"volume":5346800},{"timestamp":1398778200,"date":"2014-04-29","index":7444,"close":75.2,"high":76.21,"low":74.89,"open":75.95,"volume":4813200},{"timestamp":1398864600,"date":"2014-04-30","index":7445,"close":75.04,"high":76.19,"low":74.92,"open":75.25,"volume":6435900},{"timestamp":1398951000,"date":"2014-05-01","index":7446,"close":74.95,"high":75.4,"low":74.26,"open":75.05,"volume":4598000},{"timestamp":1399037400,"date":"2014-05-02","index":7447,"close":75.03,"high":75.33,"low":74.51,"open":74.68,"volume":3794700},{"timestamp":1399296600,"date":"2014-05-05","index":7448,"close":75.23,"high":75.31,"low":74.3,"open":74.83,"volume":4476100}]},{"date":"2014-01-16","estimated":1.4,"reported":1.41,"pre":[{"timestamp":1388673000,"date":"2014-01-02","index":7364,"close":74.57,"high":75.29,"low":74.51,"open":74.91,"volume":3067000},{"timestamp":1388759400,"date":"2014-01-03","index":7365,"close":75.1,"high":75.76,"low":74.6,"open":74.8,"volume":3206400},{"timestamp":1389018600,"date":"2014-01-06","index":7366,"close":74.24,"high":75.42,"low":74.12,"open":75.42,"volume":3424500},{"timestamp":1389105000,"date":"2014-01-07","index":7367,"close":76.51,"high":77.33,"low":74.94,"open":74.94,"volume":6542500},{"timestamp":1389191400,"date":"2014-01-08","index":7368,"close":75.62,"high":76.46,"low":75.48,"open":76.33,"volume":6172200},{"timestamp":1389277800,"date":"2014-01-09","index":7369,"close":76.08,"high":76.24,"low":75.65,"open":75.65,"volume":6291500},{"timestamp":1389364200,"date":"2014-01-10","index":7370,"close":74.7,"high":76.3,"low":74.55,"open":76.2,"volume":6632200},{"timestamp":1389623400,"date":"2014-01-13","index":7371,"close":73.94,"high":75,"low":73.68,"open":74.67,"volume":5248700},{"timestamp":1389709800,"date":"2014-01-14","index":7372,"close":74.02,"high":74.34,"low":73.69,"open":74.05,"volume":5783900},{"timestamp":1389796200,"date":"2014-01-15","index":7373,"close":74.84,"high":74.86,"low":73.99,"open":73.99,"volume":7043300},{"timestamp":1389882600,"date":"2014-01-16","index":7374,"close":72.76,"high":74.84,"low":72.15,"open":74.13,"volume":8892800}],"post":[{"timestamp":1389969000,"date":"2014-01-17","index":7375,"close":72.52,"high":73.12,"low":72.3,"open":73.12,"volume":5551300},{"timestamp":1390314600,"date":"2014-01-21","index":7376,"close":73.16,"high":73.62,"low":72.41,"open":72.72,"volume":6379300},{"timestamp":1390401000,"date":"2014-01-22","index":7377,"close":73.4,"high":73.93,"low":73.24,"open":73.83,"volume":4864700},{"timestamp":1390487400,"date":"2014-01-23","index":7378,"close":73.2,"high":73.69,"low":72.49,"open":72.7,"volume":5050300},{"timestamp":1390573800,"date":"2014-01-24","index":7379,"close":71.6,"high":72.92,"low":71.38,"open":72.83,"volume":5523600},{"timestamp":1390833000,"date":"2014-01-27","index":7380,"close":71.65,"high":72.2,"low":71.14,"open":71.31,"volume":4233600},{"timestamp":1390919400,"date":"2014-01-28","index":7381,"close":71.71,"high":72.36,"low":71.47,"open":71.65,"volume":2932700},{"timestamp":1391005800,"date":"2014-01-29","index":7382,"close":71.26,"high":72.96,"low":70.84,"open":71.39,"volume":6005100},{"timestamp":1391092200,"date":"2014-01-30","index":7383,"close":72.8,"high":73.04,"low":71.53,"open":71.7,"volume":4254000},{"timestamp":1391178600,"date":"2014-01-31","index":7384,"close":72.28,"high":72.35,"low":71.45,"open":71.87,"volume":4291500},{"timestamp":1391437800,"date":"2014-02-03","index":7385,"close":70.74,"high":72.21,"low":70.64,"open":72.14,"volume":4526100}]},{"date":"2013-10-17","estimated":1.53,"reported":1.53,"pre":[{"timestamp":1380807000,"date":"2013-10-03","index":7302,"close":72.52,"high":72.98,"low":72.26,"open":72.5,"volume":5038300},{"timestamp":1380893400,"date":"2013-10-04","index":7303,"close":72.99,"high":73.14,"low":72.23,"open":72.5,"volume":4297600},{"timestamp":1381152600,"date":"2013-10-07","index":7304,"close":72.17,"high":72.7,"low":72.16,"open":72.59,"volume":4787000},{"timestamp":1381239000,"date":"2013-10-08","index":7305,"close":71.48,"high":72.42,"low":71.43,"open":72,"volume":6049100},{"timestamp":1381325400,"date":"2013-10-09","index":7306,"close":71.38,"high":71.88,"low":71.18,"open":71.71,"volume":4464100},{"timestamp":1381411800,"date":"2013-10-10","index":7307,"close":73.98,"high":73.98,"low":71.84,"open":72.13,"volume":4894300},{"timestamp":1381498200,"date":"2013-10-11","index":7308,"close":74.27,"high":74.27,"low":73.5,"open":73.93,"volume":2935800},{"timestamp":1381757400,"date":"2013-10-14","index":7309,"close":74.72,"high":74.81,"low":73.52,"open":73.86,"volume":2562200},{"timestamp":1381843800,"date":"2013-10-15","index":7310,"close":73.87,"high":74.93,"low":73.76,"open":74.51,"volume":2922900},{"timestamp":1381930200,"date":"2013-10-16","index":7311,"close":75.19,"high":75.49,"low":74.38,"open":74.5,"volume":4368600},{"timestamp":1382016600,"date":"2013-10-17","index":7312,"close":71.37,"high":72.88,"low":71.05,"open":71.77,"volume":21810200}],"post":[{"timestamp":1382103000,"date":"2013-10-18","index":7313,"close":68.76,"high":71.35,"low":67.54,"open":71.26,"volume":21080600},{"timestamp":1382362200,"date":"2013-10-21","index":7314,"close":68.2,"high":68.77,"low":67.09,"open":68.65,"volume":11496900},{"timestamp":1382448600,"date":"2013-10-22","index":7315,"close":68.86,"high":69.63,"low":68.22,"open":68.22,"volume":7647300},{"timestamp":1382535000,"date":"2013-10-23","index":7316,"close":68.01,"high":68.61,"low":67.65,"open":68.51,"volume":8227700},{"timestamp":1382621400,"date":"2013-10-24","index":7317,"close":67.61,"high":68.39,"low":67.18,"open":68.01,"volume":6352500},{"timestamp":1382707800,"date":"2013-10-25","index":7318,"close":67.62,"high":68.18,"low":67.28,"open":67.51,"volume":6892500},{"timestamp":1382967000,"date":"2013-10-28","index":7319,"close":66.94,"high":67.8,"low":66.72,"open":67.55,"volume":6989300},{"timestamp":1383053400,"date":"2013-10-29","index":7320,"close":68.08,"high":68.15,"low":66.85,"open":66.88,"volume":5860000},{"timestamp":1383139800,"date":"2013-10-30","index":7321,"close":68.01,"high":68.67,"low":67.77,"open":68.12,"volume":4360500},{"timestamp":1383226200,"date":"2013-10-31","index":7322,"close":68.26,"high":68.71,"low":67.86,"open":68.4,"volume":4216700},{"timestamp":1383312600,"date":"2013-11-01","index":7323,"close":68.63,"high":68.7,"low":67.95,"open":68.27,"volume":4459000}]},{"date":"2013-07-18","estimated":1.25,"reported":1.4,"pre":[{"timestamp":1372858200,"date":"2013-07-03","index":7238,"close":65.54,"high":65.84,"low":64.65,"open":64.96,"volume":2271100},{"timestamp":1373031000,"date":"2013-07-05","index":7239,"close":66.17,"high":66.19,"low":65.27,"open":65.96,"volume":2356500},{"timestamp":1373290200,"date":"2013-07-08","index":7240,"close":67.56,"high":67.58,"low":66.36,"open":66.95,"volume":6192500},{"timestamp":1373376600,"date":"2013-07-09","index":7241,"close":67.97,"high":68.45,"low":67.29,"open":68.02,"volume":4275700},{"timestamp":1373463000,"date":"2013-07-10","index":7242,"close":67.69,"high":68.75,"low":67.61,"open":68,"volume":4383900},{"timestamp":1373549400,"date":"2013-07-11","index":7243,"close":68.36,"high":68.55,"low":67.65,"open":68.27,"volume":6588900},{"timestamp":1373635800,"date":"2013-07-12","index":7244,"close":68,"high":68.74,"low":67.69,"open":68.57,"volume":4645600},{"timestamp":1373895000,"date":"2013-07-15","index":7245,"close":67.62,"high":68.19,"low":67.46,"open":68.13,"volume":3813600},{"timestamp":1373981400,"date":"2013-07-16","index":7246,"close":66.91,"high":67.35,"low":66.56,"open":67.24,"volume":5459600},{"timestamp":1374067800,"date":"2013-07-17","index":7247,"close":66.23,"high":67.44,"low":65.92,"open":67.01,"volume":8904300},{"timestamp":1374154200,"date":"2013-07-18","index":7248,"close":70.55,"high":70.85,"low":68.91,"open":69.35,"volume":14082900}],"post":[{"timestamp":1374240600,"date":"2013-07-19","index":7249,"close":71.45,"high":72.09,"low":70.16,"open":70.61,"volume":7504900},{"timestamp":1374499800,"date":"2013-07-22","index":7250,"close":72.18,"high":72.54,"low":71.4,"open":71.56,"volume":5038000},{"timestamp":1374586200,"date":"2013-07-23","index":7251,"close":72.69,"high":72.74,"low":71.82,"open":72.21,"volume":3934300},{"timestamp":1374672600,"date":"2013-07-24","index":7252,"close":72.53,"high":73.15,"low":72.18,"open":72.81,"volume":6023300},{"timestamp":1374759000,"date":"2013-07-25","index":7253,"close":72.62,"high":72.62,"low":71.7,"open":72.08,"volume":3840600},{"timestamp":1374845400,"date":"2013-07-26","index":7254,"close":72.21,"high":72.59,"low":71.57,"open":72.13,"volume":3826000},{"timestamp":1375104600,"date":"2013-07-29","index":7255,"close":72.79,"high":72.86,"low":71.96,"open":72.11,"volume":3835300},{"timestamp":1375191000,"date":"2013-07-30","index":7256,"close":72.27,"high":73.22,"low":71.98,"open":72.88,"volume":5375400},{"timestamp":1375277400,"date":"2013-07-31","index":7257,"close":72.85,"high":73.66,"low":72.47,"open":72.47,"volume":5964700},{"timestamp":1375363800,"date":"2013-08-01","index":7258,"close":73.16,"high":73.52,"low":72.9,"open":73.23,"volume":3254000},{"timestamp":1375450200,"date":"2013-08-02","index":7259,"close":72.26,"high":73.03,"low":71.93,"open":73.03,"volume":3622500}]},{"date":"2013-04-18","estimated":1.14,"reported":1.16,"pre":[{"timestamp":1365082200,"date":"2013-04-04","index":7175,"close":62.03,"high":62.5,"low":61.49,"open":61.75,"volume":7648400},{"timestamp":1365168600,"date":"2013-04-05","index":7176,"close":62.1,"high":62.56,"low":61.65,"open":61.92,"volume":6841300},{"timestamp":1365427800,"date":"2013-04-08","index":7177,"close":61.89,"high":62.37,"low":61.29,"open":62.07,"volume":4545600},{"timestamp":1365514200,"date":"2013-04-09","index":7178,"close":62.18,"high":62.57,"low":61.95,"open":62.09,"volume":4405900},{"timestamp":1365600600,"date":"2013-04-10","index":7179,"close":62.41,"high":62.6,"low":62.09,"open":62.32,"volume":4400600},{"timestamp":1365687000,"date":"2013-04-11","index":7180,"close":62.98,"high":63,"low":62.33,"open":62.39,"volume":4738900},{"timestamp":1365773400,"date":"2013-04-12","index":7181,"close":63.03,"high":63.28,"low":62.62,"open":62.83,"volume":4162000},{"timestamp":1366032600,"date":"2013-04-15","index":7182,"close":61.59,"high":63,"low":61.58,"open":62.72,"volume":4625600},{"timestamp":1366119000,"date":"2013-04-16","index":7183,"close":62.81,"high":63,"low":61.77,"open":62.18,"volume":4976400},{"timestamp":1366205400,"date":"2013-04-17","index":7184,"close":62.03,"high":63.15,"low":61.96,"open":62.39,"volume":8429000},{"timestamp":1366291800,"date":"2013-04-18","index":7185,"close":59.69,"high":60.75,"low":58.03,"open":59.39,"volume":14015000}],"post":[{"timestamp":1366378200,"date":"2013-04-19","index":7186,"close":60.04,"high":60.75,"low":59.47,"open":59.94,"volume":6524600},{"timestamp":1366637400,"date":"2013-04-22","index":7187,"close":59.22,"high":60.1,"low":58.64,"open":59.99,"volume":6020900},{"timestamp":1366723800,"date":"2013-04-23","index":7188,"close":58.54,"high":59.66,"low":58.12,"open":59.47,"volume":6277700},{"timestamp":1366810200,"date":"2013-04-24","index":7189,"close":58.79,"high":59.25,"low":58.72,"open":58.9,"volume":5883000},{"timestamp":1366896600,"date":"2013-04-25","index":7190,"close":59.34,"high":59.41,"low":58.61,"open":59.13,"volume":5669100},{"timestamp":1366983000,"date":"2013-04-26","index":7191,"close":59.48,"high":60.15,"low":59.13,"open":59.26,"volume":5798100},{"timestamp":1367242200,"date":"2013-04-29","index":7192,"close":60.01,"high":60.49,"low":59.81,"open":59.95,"volume":4861600},{"timestamp":1367328600,"date":"2013-04-30","index":7193,"close":59.93,"high":60.38,"low":59.21,"open":60.14,"volume":5701800},{"timestamp":1367415000,"date":"2013-05-01","index":7194,"close":59.72,"high":60.44,"low":59.3,"open":59.96,"volume":4897800},{"timestamp":1367501400,"date":"2013-05-02","index":7195,"close":59.48,"high":60.38,"low":59.39,"open":59.71,"volume":6072500},{"timestamp":1367587800,"date":"2013-05-03","index":7196,"close":58.92,"high":60.03,"low":58.87,"open":59.79,"volume":5149500}]},{"date":"2013-01-17","estimated":1.19,"reported":1.2,"pre":[{"timestamp":1357223400,"date":"2013-01-03","index":7113,"close":51.99,"high":53.52,"low":51.85,"open":53.44,"volume":14413200},{"timestamp":1357309800,"date":"2013-01-04","index":7114,"close":52.09,"high":52.73,"low":52.06,"open":52.2,"volume":10458000},{"timestamp":1357569000,"date":"2013-01-07","index":7115,"close":52.09,"high":52.33,"low":51.55,"open":51.88,"volume":7804500},{"timestamp":1357655400,"date":"2013-01-08","index":7116,"close":51.4,"high":52.24,"low":51.36,"open":52,"volume":8196200},{"timestamp":1357741800,"date":"2013-01-09","index":7117,"close":52.37,"high":52.5,"low":51.5,"open":51.59,"volume":5154300},{"timestamp":1357828200,"date":"2013-01-10","index":7118,"close":53.11,"high":53.19,"low":52.33,"open":52.52,"volume":6506500},{"timestamp":1357914600,"date":"2013-01-11","index":7119,"close":52.82,"high":53.4,"low":52.33,"open":53.4,"volume":10182500},{"timestamp":1358173800,"date":"2013-01-14","index":7120,"close":53.36,"high":54.42,"low":52.6,"open":52.87,"volume":7119900},{"timestamp":1358260200,"date":"2013-01-15","index":7121,"close":53.62,"high":53.85,"low":53.21,"open":53.22,"volume":5802900},{"timestamp":1358346600,"date":"2013-01-16","index":7122,"close":53.66,"high":53.8,"low":53.34,"open":53.64,"volume":6474500},{"timestamp":1358433000,"date":"2013-01-17","index":7123,"close":54.4,"high":54.53,"low":53.17,"open":53.76,"volume":14438900}],"post":[{"timestamp":1358519400,"date":"2013-01-18","index":7124,"close":54.56,"high":54.63,"low":54.22,"open":54.4,"volume":7023900},{"timestamp":1358865000,"date":"2013-01-22","index":7125,"close":56.02,"high":56.09,"low":54.56,"open":54.65,"volume":9330000},{"timestamp":1358951400,"date":"2013-01-23","index":7126,"close":55.91,"high":56.25,"low":55.45,"open":56.11,"volume":6665700},{"timestamp":1359037800,"date":"2013-01-24","index":7127,"close":56.22,"high":56.44,"low":55.9,"open":56.03,"volume":4221700},{"timestamp":1359124200,"date":"2013-01-25","index":7128,"close":56.04,"high":56.38,"low":55.72,"open":56.36,"volume":5604700},{"timestamp":1359383400,"date":"2013-01-28","index":7129,"close":55.81,"high":56.53,"low":55.8,"open":56.42,"volume":5736900},{"timestamp":1359469800,"date":"2013-01-29","index":7130,"close":56.28,"high":56.69,"low":55.68,"open":55.75,"volume":7317600},{"timestamp":1359556200,"date":"2013-01-30","index":7131,"close":56.08,"high":56.44,"low":55.92,"open":56.25,"volume":6269200},{"timestamp":1359642600,"date":"2013-01-31","index":7132,"close":55.21,"high":56.04,"low":55.21,"open":55.84,"volume":6957500},{"timestamp":1359729000,"date":"2013-02-01","index":7133,"close":55.77,"high":55.84,"low":55.37,"open":55.74,"volume":6369500},{"timestamp":1359988200,"date":"2013-02-04","index":7134,"close":55.75,"high":56.37,"low":55.32,"open":55.32,"volume":4795700}]},{"date":"2012-10-16","estimated":1.35,"reported":1.5,"pre":[{"timestamp":1349184600,"date":"2012-10-02","index":7051,"close":56.8,"high":56.89,"low":56.31,"open":56.46,"volume":3828700},{"timestamp":1349271000,"date":"2012-10-03","index":7052,"close":56.86,"high":57.15,"low":56.63,"open":56.98,"volume":4662900},{"timestamp":1349357400,"date":"2012-10-04","index":7053,"close":57.97,"high":58.15,"low":57.01,"open":57.15,"volume":6897300},{"timestamp":1349443800,"date":"2012-10-05","index":7054,"close":57.13,"high":58.15,"low":56.84,"open":58.1,"volume":6078300},{"timestamp":1349703000,"date":"2012-10-08","index":7055,"close":57.6,"high":58.29,"low":57.32,"open":57.59,"volume":6050700},{"timestamp":1349789400,"date":"2012-10-09","index":7056,"close":57.47,"high":57.84,"low":57.1,"open":57.6,"volume":5093300},{"timestamp":1349875800,"date":"2012-10-10","index":7057,"close":57.11,"high":57.76,"low":56.93,"open":57.42,"volume":4141500},{"timestamp":1349962200,"date":"2012-10-11","index":7058,"close":57.66,"high":58.18,"low":57.33,"open":57.54,"volume":5035900},{"timestamp":1350048600,"date":"2012-10-12","index":7059,"close":57.07,"high":57.75,"low":56.92,"open":57.75,"volume":4283900},{"timestamp":1350307800,"date":"2012-10-15","index":7060,"close":57.49,"high":57.79,"low":56.92,"open":57.14,"volume":4193300},{"timestamp":1350394200,"date":"2012-10-16","index":7061,"close":56.88,"high":57.85,"low":56.26,"open":57.19,"volume":7531600}],"post":[{"timestamp":1350480600,"date":"2012-10-17","index":7062,"close":55.99,"high":57.7,"low":55.65,"open":57.58,"volume":6255200},{"timestamp":1350567000,"date":"2012-10-18","index":7063,"close":56.01,"high":56.43,"low":55.76,"open":55.8,"volume":5384500},{"timestamp":1350653400,"date":"2012-10-19","index":7064,"close":55.66,"high":56.09,"low":55.37,"open":56.01,"volume":5704800},{"timestamp":1350912600,"date":"2012-10-22","index":7065,"close":56.54,"high":56.63,"low":55.45,"open":55.52,"volume":5723600},{"timestamp":1350999000,"date":"2012-10-23","index":7066,"close":56.18,"high":56.32,"low":55.35,"open":56.08,"volume":5557400},{"timestamp":1351085400,"date":"2012-10-24","index":7067,"close":55.92,"high":56.67,"low":55.77,"open":56.44,"volume":4545000},{"timestamp":1351171800,"date":"2012-10-25","index":7068,"close":56.21,"high":56.72,"low":55.8,"open":55.94,"volume":4701900},{"timestamp":1351258200,"date":"2012-10-26","index":7069,"close":55.78,"high":56.26,"low":55.34,"open":56.14,"volume":3346700},{"timestamp":1351690200,"date":"2012-10-31","index":7070,"close":56,"high":56.16,"low":55.51,"open":56.14,"volume":4157700},{"timestamp":1351776600,"date":"2012-11-01","index":7071,"close":56.95,"high":57.09,"low":55.86,"open":55.86,"volume":4833700},{"timestamp":1351863000,"date":"2012-11-02","index":7072,"close":56.05,"high":57.24,"low":55.99,"open":57.02,"volume":4948200}]},{"date":"2012-07-19","estimated":1.19,"reported":1.27,"pre":[{"timestamp":1341495000,"date":"2012-07-05","index":6989,"close":55.81,"high":56.16,"low":54.86,"open":54.88,"volume":6937800},{"timestamp":1341581400,"date":"2012-07-06","index":6990,"close":55.82,"high":55.94,"low":55.15,"open":55.29,"volume":4458600},{"timestamp":1341840600,"date":"2012-07-09","index":6991,"close":56.09,"high":56.66,"low":55.53,"open":56.29,"volume":4241500},{"timestamp":1341927000,"date":"2012-07-10","index":6992,"close":55.7,"high":56.44,"low":55.24,"open":56.27,"volume":5662700},{"timestamp":1342013400,"date":"2012-07-11","index":6993,"close":56.04,"high":56.29,"low":55.7,"open":55.77,"volume":5316400},{"timestamp":1342099800,"date":"2012-07-12","index":6994,"close":54.57,"high":55.9,"low":54.44,"open":55.88,"volume":6079200},{"timestamp":1342186200,"date":"2012-07-13","index":6995,"close":55.2,"high":55.55,"low":54.57,"open":54.61,"volume":5053000},{"timestamp":1342445400,"date":"2012-07-16","index":6996,"close":55.16,"high":55.28,"low":54.72,"open":55.18,"volume":3170100},{"timestamp":1342531800,"date":"2012-07-17","index":6997,"close":55.9,"high":56.2,"low":54.89,"open":55.21,"volume":6180000},{"timestamp":1342618200,"date":"2012-07-18","index":6998,"close":56.35,"high":56.48,"low":54.87,"open":55.54,"volume":5090200},{"timestamp":1342704600,"date":"2012-07-19","index":6999,"close":54.99,"high":57.6,"low":53.63,"open":57.39,"volume":16696600}],"post":[{"timestamp":1342791000,"date":"2012-07-20","index":7000,"close":55.41,"high":55.83,"low":54.86,"open":54.87,"volume":8367300},{"timestamp":1343050200,"date":"2012-07-23","index":7001,"close":54.51,"high":55.06,"low":53.97,"open":54.37,"volume":6037000},{"timestamp":1343136600,"date":"2012-07-24","index":7002,"close":54.9,"high":55.1,"low":54.31,"open":54.64,"volume":7561100},{"timestamp":1343223000,"date":"2012-07-25","index":7003,"close":52.48,"high":52.96,"low":51.01,"open":51.5,"volume":19603900},{"timestamp":1343309400,"date":"2012-07-26","index":7004,"close":52.01,"high":53.35,"low":50.89,"open":53.12,"volume":10510600},{"timestamp":1343395800,"date":"2012-07-27","index":7005,"close":53.34,"high":53.51,"low":51.69,"open":51.81,"volume":8569900},{"timestamp":1343655000,"date":"2012-07-30","index":7006,"close":53.26,"high":53.71,"low":52.89,"open":53.32,"volume":4405400},{"timestamp":1343741400,"date":"2012-07-31","index":7007,"close":51.09,"high":53.19,"low":51.08,"open":52.74,"volume":9879500},{"timestamp":1343827800,"date":"2012-08-01","index":7008,"close":51.21,"high":51.92,"low":50.75,"open":51.21,"volume":7617600},{"timestamp":1343914200,"date":"2012-08-02","index":7009,"close":51.1,"high":51.76,"low":50.32,"open":50.75,"volume":7320500},{"timestamp":1344000600,"date":"2012-08-03","index":7010,"close":51.61,"high":52.25,"low":50.62,"open":51.38,"volume":6408000}]},{"date":"2012-04-19","estimated":1.17,"reported":1.31,"pre":[{"timestamp":1333546200,"date":"2012-04-04","index":6926,"close":59.06,"high":59.28,"low":58.67,"open":59.16,"volume":4791300},{"timestamp":1333632600,"date":"2012-04-05","index":6927,"close":59.01,"high":59.19,"low":58.6,"open":58.82,"volume":4826800},{"timestamp":1333978200,"date":"2012-04-09","index":6928,"close":58.14,"high":58.87,"low":58.01,"open":58.52,"volume":4755600},{"timestamp":1334064600,"date":"2012-04-10","index":6929,"close":57.56,"high":58.33,"low":57.22,"open":57.96,"volume":5841700},{"timestamp":1334151000,"date":"2012-04-11","index":6930,"close":58.02,"high":58.54,"low":57.85,"open":58.08,"volume":6496000},{"timestamp":1334237400,"date":"2012-04-12","index":6931,"close":58.46,"high":58.62,"low":57.72,"open":58.03,"volume":4303200},{"timestamp":1334323800,"date":"2012-04-13","index":6932,"close":58.05,"high":58.55,"low":57.74,"open":58.39,"volume":5655400},{"timestamp":1334583000,"date":"2012-04-16","index":6933,"close":57.36,"high":58.35,"low":57.36,"open":58.35,"volume":6628000},{"timestamp":1334669400,"date":"2012-04-17","index":6934,"close":58.1,"high":58.4,"low":57.3,"open":57.61,"volume":5896300},{"timestamp":1334755800,"date":"2012-04-18","index":6935,"close":57.32,"high":57.7,"low":57.11,"open":57.7,"volume":6551300},{"timestamp":1334842200,"date":"2012-04-19","index":6936,"close":58.71,"high":59.35,"low":56.99,"open":57.28,"volume":10754500}],"post":[{"timestamp":1334928600,"date":"2012-04-20","index":6937,"close":59.51,"high":59.71,"low":58.93,"open":59.16,"volume":8378800},{"timestamp":1335187800,"date":"2012-04-23","index":6938,"close":59.19,"high":59.33,"low":58.9,"open":59.04,"volume":4471400},{"timestamp":1335274200,"date":"2012-04-24","index":6939,"close":58.72,"high":59.2,"low":58.47,"open":59.02,"volume":5030600},{"timestamp":1335360600,"date":"2012-04-25","index":6940,"close":58.87,"high":59.5,"low":58.67,"open":58.79,"volume":6091300},{"timestamp":1335447000,"date":"2012-04-26","index":6941,"close":58.37,"high":58.67,"low":56.47,"open":56.94,"volume":9384700},{"timestamp":1335533400,"date":"2012-04-27","index":6942,"close":57.91,"high":58.74,"low":57.59,"open":58.61,"volume":7509600},{"timestamp":1335792600,"date":"2012-04-30","index":6943,"close":56.15,"high":57.48,"low":55.48,"open":56.95,"volume":9874300},{"timestamp":1335879000,"date":"2012-05-01","index":6944,"close":57.13,"high":57.39,"low":56.15,"open":56.27,"volume":4887100},{"timestamp":1335965400,"date":"2012-05-02","index":6945,"close":56.66,"high":57.42,"low":56.57,"open":56.77,"volume":5175400},{"timestamp":1336051800,"date":"2012-05-03","index":6946,"close":55.72,"high":56.52,"low":55.39,"open":56.52,"volume":7296800},{"timestamp":1336138200,"date":"2012-05-04","index":6947,"close":54.72,"high":55.73,"low":54.66,"open":55.65,"volume":5787500}]},{"date":"2012-01-19","estimated":1.04,"reported":1.17,"pre":[{"timestamp":1325687400,"date":"2012-01-04","index":6863,"close":52.24,"high":52.25,"low":51.25,"open":51.26,"volume":5406400},{"timestamp":1325773800,"date":"2012-01-05","index":6864,"close":52.59,"high":52.73,"low":51.8,"open":51.89,"volume":6330100},{"timestamp":1325860200,"date":"2012-01-06","index":6865,"close":52.78,"high":53.42,"low":52.48,"open":52.75,"volume":5321700},{"timestamp":1326119400,"date":"2012-01-09","index":6866,"close":52.72,"high":52.97,"low":52.47,"open":52.63,"volume":5079300},{"timestamp":1326205800,"date":"2012-01-10","index":6867,"close":52.62,"high":53.04,"low":52.37,"open":52.96,"volume":7063200},{"timestamp":1326292200,"date":"2012-01-11","index":6868,"close":53.01,"high":53.12,"low":52.06,"open":52.49,"volume":4281600},{"timestamp":1326378600,"date":"2012-01-12","index":6869,"close":52.87,"high":53.24,"low":52.53,"open":53.22,"volume":4550300},{"timestamp":1326465000,"date":"2012-01-13","index":6870,"close":52.7,"high":52.79,"low":51.93,"open":52.69,"volume":4995700},{"timestamp":1326810600,"date":"2012-01-17","index":6871,"close":53.57,"high":53.64,"low":52.87,"open":53.05,"volume":6495700},{"timestamp":1326897000,"date":"2012-01-18","index":6872,"close":53.94,"high":54.18,"low":52.93,"open":53.35,"volume":8389800},{"timestamp":1326983400,"date":"2012-01-19","index":6873,"close":52.32,"high":53.02,"low":51.42,"open":52.31,"volume":18656600}],"post":[{"timestamp":1327069800,"date":"2012-01-20","index":6874,"close":52.27,"high":52.51,"low":51.61,"open":52.34,"volume":8873800},{"timestamp":1327329000,"date":"2012-01-23","index":6875,"close":52.43,"high":53.05,"low":51.96,"open":52.2,"volume":7535900},{"timestamp":1327415400,"date":"2012-01-24","index":6876,"close":51.33,"high":52.52,"low":51.23,"open":52.27,"volume":10397800},{"timestamp":1327501800,"date":"2012-01-25","index":6877,"close":51.57,"high":51.65,"low":49.82,"open":50.63,"volume":13121500},{"timestamp":1327588200,"date":"2012-01-26","index":6878,"close":50.35,"high":51.72,"low":49.9,"open":51.61,"volume":13576200},{"timestamp":1327674600,"date":"2012-01-27","index":6879,"close":51.02,"high":51.24,"low":50.32,"open":50.34,"volume":7027300},{"timestamp":1327933800,"date":"2012-01-30","index":6880,"close":51.07,"high":51.17,"low":50.07,"open":50.82,"volume":4852400},{"timestamp":1328020200,"date":"2012-01-31","index":6881,"close":51.79,"high":52.88,"low":51.38,"open":51.4,"volume":8843000},{"timestamp":1328106600,"date":"2012-02-01","index":6882,"close":53.26,"high":53.61,"low":52.12,"open":52.16,"volume":7480600},{"timestamp":1328193000,"date":"2012-02-02","index":6883,"close":52.54,"high":53.25,"low":52.01,"open":53.25,"volume":5319200},{"timestamp":1328279400,"date":"2012-02-03","index":6884,"close":51.31,"high":52.77,"low":50.75,"open":52.74,"volume":9676900}]},{"date":"2011-10-18","estimated":1.12,"reported":1.17,"pre":[{"timestamp":1317735000,"date":"2011-10-04","index":6800,"close":42.78,"high":42.84,"low":41.32,"open":42.11,"volume":13800000},{"timestamp":1317821400,"date":"2011-10-05","index":6801,"close":44.45,"high":44.68,"low":42.84,"open":43.54,"volume":8455800},{"timestamp":1317907800,"date":"2011-10-06","index":6802,"close":44.94,"high":45.15,"low":43.98,"open":44.62,"volume":5804800},{"timestamp":1317994200,"date":"2011-10-07","index":6803,"close":44.89,"high":45.45,"low":44.45,"open":45,"volume":5962900},{"timestamp":1318253400,"date":"2011-10-10","index":6804,"close":46.52,"high":46.52,"low":45.51,"open":45.52,"volume":4752100},{"timestamp":1318339800,"date":"2011-10-11","index":6805,"close":46.64,"high":46.82,"low":45.89,"open":46.38,"volume":4639600},{"timestamp":1318426200,"date":"2011-10-12","index":6806,"close":46.38,"high":47.65,"low":46.37,"open":47.21,"volume":7267400},{"timestamp":1318512600,"date":"2011-10-13","index":6807,"close":46.53,"high":46.62,"low":45.67,"open":46.02,"volume":5034600},{"timestamp":1318599000,"date":"2011-10-14","index":6808,"close":47.22,"high":47.35,"low":46.53,"open":47.22,"volume":6074100},{"timestamp":1318858200,"date":"2011-10-17","index":6809,"close":46.6,"high":47.61,"low":46.46,"open":46.87,"volume":5944600},{"timestamp":1318944600,"date":"2011-10-18","index":6810,"close":45.34,"high":45.9,"low":42.86,"open":44.24,"volume":23926900}],"post":[{"timestamp":1319031000,"date":"2011-10-19","index":6811,"close":46.45,"high":47.42,"low":45.21,"open":45.4,"volume":12250600},{"timestamp":1319117400,"date":"2011-10-20","index":6812,"close":46.88,"high":46.99,"low":45.94,"open":46.68,"volume":7985300},{"timestamp":1319203800,"date":"2011-10-21","index":6813,"close":47.92,"high":48.5,"low":47.31,"open":47.43,"volume":9218800},{"timestamp":1319463000,"date":"2011-10-24","index":6814,"close":49.03,"high":49.24,"low":48,"open":48.21,"volume":7146200},{"timestamp":1319549400,"date":"2011-10-25","index":6815,"close":48.76,"high":49.3,"low":47.67,"open":47.67,"volume":7477100},{"timestamp":1319635800,"date":"2011-10-26","index":6816,"close":48.76,"high":49.48,"low":48.13,"open":49.43,"volume":10387600},{"timestamp":1319722200,"date":"2011-10-27","index":6817,"close":49.18,"high":50,"low":48.81,"open":49.92,"volume":10025800},{"timestamp":1319808600,"date":"2011-10-28","index":6818,"close":48.85,"high":49.35,"low":48.19,"open":49.17,"volume":6377300},{"timestamp":1320067800,"date":"2011-10-31","index":6819,"close":47.99,"high":48.95,"low":47.96,"open":48.38,"volume":6164900},{"timestamp":1320154200,"date":"2011-11-01","index":6820,"close":46.22,"high":47.1,"low":45.95,"open":46.81,"volume":11125900},{"timestamp":1320240600,"date":"2011-11-02","index":6821,"close":46.36,"high":47,"low":46.07,"open":47,"volume":7858100}]},{"date":"2011-07-19","estimated":0.94,"reported":1.16,"pre":[{"timestamp":1309872600,"date":"2011-07-05","index":6736,"close":52.85,"high":53.11,"low":52.27,"open":53.08,"volume":4822300},{"timestamp":1309959000,"date":"2011-07-06","index":6737,"close":53.13,"high":53.22,"low":52.55,"open":52.85,"volume":5319100},{"timestamp":1310045400,"date":"2011-07-07","index":6738,"close":52.63,"high":53.5,"low":51.97,"open":53.28,"volume":7559100},{"timestamp":1310131800,"date":"2011-07-08","index":6739,"close":52.08,"high":52.32,"low":51.54,"open":52,"volume":6927300},{"timestamp":1310391000,"date":"2011-07-11","index":6740,"close":50.94,"high":51.54,"low":50.74,"open":51.38,"volume":6037500},{"timestamp":1310477400,"date":"2011-07-12","index":6741,"close":51.41,"high":52.03,"low":50.73,"open":50.74,"volume":6631700},{"timestamp":1310563800,"date":"2011-07-13","index":6742,"close":51.73,"high":52.63,"low":51.55,"open":51.55,"volume":4869400},{"timestamp":1310650200,"date":"2011-07-14","index":6743,"close":52.27,"high":52.56,"low":51.79,"open":51.81,"volume":7167600},{"timestamp":1310736600,"date":"2011-07-15","index":6744,"close":51.97,"high":52.59,"low":51.68,"open":52.47,"volume":7030500},{"timestamp":1310995800,"date":"2011-07-18","index":6745,"close":51.95,"high":52.2,"low":51.05,"open":51.6,"volume":7257700},{"timestamp":1311082200,"date":"2011-07-19","index":6746,"close":51.45,"high":51.76,"low":49.95,"open":51.37,"volume":13946300}],"post":[{"timestamp":1311168600,"date":"2011-07-20","index":6747,"close":51.51,"high":51.88,"low":50.97,"open":51.76,"volume":7748900},{"timestamp":1311255000,"date":"2011-07-21","index":6748,"close":52.15,"high":52.9,"low":51.69,"open":51.92,"volume":7831500},{"timestamp":1311341400,"date":"2011-07-22","index":6749,"close":52.75,"high":52.87,"low":52.13,"open":52.52,"volume":5717300},{"timestamp":1311600600,"date":"2011-07-25","index":6750,"close":51.63,"high":52.83,"low":51.5,"open":52.48,"volume":6533500},{"timestamp":1311687000,"date":"2011-07-26","index":6751,"close":51.26,"high":52.18,"low":51.16,"open":51.89,"volume":5670100},{"timestamp":1311773400,"date":"2011-07-27","index":6752,"close":49.89,"high":50.94,"low":49.71,"open":50.57,"volume":10581400},{"timestamp":1311859800,"date":"2011-07-28","index":6753,"close":49.92,"high":50.89,"low":49.79,"open":49.84,"volume":7703600},{"timestamp":1311946200,"date":"2011-07-29","index":6754,"close":49.63,"high":50.09,"low":48.11,"open":49.1,"volume":10759500},{"timestamp":1312205400,"date":"2011-08-01","index":6755,"close":48.02,"high":50.36,"low":45.69,"open":50.28,"volume":23228700},{"timestamp":1312291800,"date":"2011-08-02","index":6756,"close":46.98,"high":48.44,"low":46.76,"open":47.69,"volume":10060500},{"timestamp":1312378200,"date":"2011-08-03","index":6757,"close":47.18,"high":47.29,"low":45.97,"open":46.99,"volume":8304300}]},{"date":"2011-04-21","estimated":0.89,"reported":1.22,"pre":[{"timestamp":1302183000,"date":"2011-04-07","index":6676,"close":44.43,"high":48.58,"low":44.42,"open":44.77,"volume":7706300},{"timestamp":1302269400,"date":"2011-04-08","index":6677,"close":44.38,"high":45.24,"low":44.14,"open":44.62,"volume":4723900},{"timestamp":1302528600,"date":"2011-04-11","index":6678,"close":44.32,"high":44.49,"low":43.84,"open":44.33,"volume":6048700},{"timestamp":1302615000,"date":"2011-04-12","index":6679,"close":44.81,"high":44.9,"low":44.03,"open":44.19,"volume":3959100},{"timestamp":1302701400,"date":"2011-04-13","index":6680,"close":44.33,"high":45.17,"low":44.08,"open":44.88,"volume":4766300},{"timestamp":1302787800,"date":"2011-04-14","index":6681,"close":44.82,"high":44.98,"low":43.87,"open":44.2,"volume":4719700},{"timestamp":1302874200,"date":"2011-04-15","index":6682,"close":44.98,"high":45.08,"low":44.57,"open":45,"volume":5783300},{"timestamp":1303133400,"date":"2011-04-18","index":6683,"close":43.55,"high":44.61,"low":43.35,"open":44.53,"volume":6722600},{"timestamp":1303219800,"date":"2011-04-19","index":6684,"close":43.96,"high":43.97,"low":43.3,"open":43.6,"volume":5731300},{"timestamp":1303306200,"date":"2011-04-20","index":6685,"close":44.24,"high":44.78,"low":44.18,"open":44.78,"volume":5168100},{"timestamp":1303392600,"date":"2011-04-21","index":6686,"close":47.81,"high":48.9,"low":47.56,"open":48.09,"volume":18367400}],"post":[{"timestamp":1303738200,"date":"2011-04-25","index":6687,"close":47.71,"high":48.14,"low":47.08,"open":47.14,"volume":6650100},{"timestamp":1303824600,"date":"2011-04-26","index":6688,"close":47.35,"high":48.75,"low":46.93,"open":48.12,"volume":10500000},{"timestamp":1303911000,"date":"2011-04-27","index":6689,"close":48.21,"high":48.3,"low":46.88,"open":47.52,"volume":10513300},{"timestamp":1303997400,"date":"2011-04-28","index":6690,"close":49.1,"high":49.1,"low":48.06,"open":48.19,"volume":7913500},{"timestamp":1304083800,"date":"2011-04-29","index":6691,"close":49.23,"high":49.4,"low":48.67,"open":48.95,"volume":9542700},{"timestamp":1304343000,"date":"2011-05-02","index":6692,"close":49.88,"high":50.2,"low":49.23,"open":49.4,"volume":9858200},{"timestamp":1304429400,"date":"2011-05-03","index":6693,"close":49.68,"high":50.01,"low":49.41,"open":49.68,"volume":5879100},{"timestamp":1304515800,"date":"2011-05-04","index":6694,"close":49.56,"high":49.77,"low":48.96,"open":49.55,"volume":7553000},{"timestamp":1304602200,"date":"2011-05-05","index":6695,"close":49.58,"high":50.15,"low":49.02,"open":49.44,"volume":7393900},{"timestamp":1304688600,"date":"2011-05-06","index":6696,"close":50.12,"high":50.25,"low":49.65,"open":50.06,"volume":6295300},{"timestamp":1304947800,"date":"2011-05-09","index":6697,"close":50.47,"high":50.91,"low":49.75,"open":49.75,"volume":5665200}]},{"date":"2011-01-20","estimated":0.84,"reported":1.05,"pre":[{"timestamp":1294237800,"date":"2011-01-05","index":6612,"close":37.59,"high":37.81,"low":37.29,"open":37.5,"volume":7528100},{"timestamp":1294324200,"date":"2011-01-06","index":6613,"close":38.37,"high":38.4,"low":37.74,"open":37.96,"volume":7157300},{"timestamp":1294410600,"date":"2011-01-07","index":6614,"close":38.45,"high":38.54,"low":38.05,"open":38.38,"volume":6437700},{"timestamp":1294669800,"date":"2011-01-10","index":6615,"close":38.45,"high":38.65,"low":38.01,"open":38.54,"volume":5725300},{"timestamp":1294756200,"date":"2011-01-11","index":6616,"close":39.08,"high":39.1,"low":38.34,"open":38.53,"volume":5569100},{"timestamp":1294842600,"date":"2011-01-12","index":6617,"close":38.86,"high":39.33,"low":38.81,"open":39.23,"volume":5872400},{"timestamp":1294929000,"date":"2011-01-13","index":6618,"close":39.6,"high":39.6,"low":38.93,"open":39.27,"volume":8618200},{"timestamp":1295015400,"date":"2011-01-14","index":6619,"close":40.77,"high":40.9,"low":39.41,"open":39.48,"volume":10560400},{"timestamp":1295361000,"date":"2011-01-18","index":6620,"close":40.88,"high":40.99,"low":40.47,"open":40.79,"volume":6738900},{"timestamp":1295447400,"date":"2011-01-19","index":6621,"close":40.56,"high":41.02,"low":40.11,"open":40.87,"volume":9424600},{"timestamp":1295533800,"date":"2011-01-20","index":6622,"close":40.31,"high":40.5,"low":39.37,"open":40,"volume":11293100}],"post":[{"timestamp":1295620200,"date":"2011-01-21","index":6623,"close":40.41,"high":40.59,"low":40.13,"open":40.58,"volume":7384200},{"timestamp":1295879400,"date":"2011-01-24","index":6624,"close":39.81,"high":40.5,"low":39.7,"open":40.41,"volume":7604100},{"timestamp":1295965800,"date":"2011-01-25","index":6625,"close":40.62,"high":41,"low":39.65,"open":39.69,"volume":10000100},{"timestamp":1296052200,"date":"2011-01-26","index":6626,"close":40.25,"high":41.13,"low":40.11,"open":40.59,"volume":8937900},{"timestamp":1296138600,"date":"2011-01-27","index":6627,"close":42.29,"high":42.42,"low":40.44,"open":40.94,"volume":13558000},{"timestamp":1296225000,"date":"2011-01-28","index":6628,"close":40.93,"high":42.44,"low":40.86,"open":42.31,"volume":7767400},{"timestamp":1296484200,"date":"2011-01-31","index":6629,"close":41.05,"high":41.32,"low":40.71,"open":41.02,"volume":7320400},{"timestamp":1296570600,"date":"2011-02-01","index":6630,"close":42.07,"high":42.18,"low":41.29,"open":41.36,"volume":9074600},{"timestamp":1296657000,"date":"2011-02-02","index":6631,"close":41.95,"high":42.26,"low":41.67,"open":41.74,"volume":4285800},{"timestamp":1296743400,"date":"2011-02-03","index":6632,"close":43.04,"high":44.09,"low":40.9,"open":41.78,"volume":14831200},{"timestamp":1296829800,"date":"2011-02-04","index":6633,"close":42.49,"high":43.9,"low":42.04,"open":43.15,"volume":8338500}]},{"date":"2010-10-19","estimated":0.84,"reported":1.14,"pre":[{"timestamp":1286285400,"date":"2010-10-05","index":6548,"close":35.07,"high":35.13,"low":34.55,"open":34.77,"volume":6887400},{"timestamp":1286371800,"date":"2010-10-06","index":6549,"close":33.95,"high":35.22,"low":33.94,"open":35.04,"volume":13815400},{"timestamp":1286458200,"date":"2010-10-07","index":6550,"close":34.34,"high":34.59,"low":34.11,"open":34.39,"volume":6878900},{"timestamp":1286544600,"date":"2010-10-08","index":6551,"close":34.35,"high":34.55,"low":34.19,"open":34.45,"volume":6022300},{"timestamp":1286803800,"date":"2010-10-11","index":6552,"close":34.65,"high":34.9,"low":34.07,"open":34.09,"volume":6746300},{"timestamp":1286890200,"date":"2010-10-12","index":6553,"close":35.02,"high":35.06,"low":34.44,"open":34.52,"volume":6766300},{"timestamp":1286976600,"date":"2010-10-13","index":6554,"close":35.32,"high":35.62,"low":35.02,"open":35.09,"volume":8050100},{"timestamp":1287063000,"date":"2010-10-14","index":6555,"close":35.78,"high":36.26,"low":35.23,"open":35.26,"volume":10274300},{"timestamp":1287149400,"date":"2010-10-15","index":6556,"close":35.98,"high":36.23,"low":35.77,"open":36.01,"volume":7825200},{"timestamp":1287408600,"date":"2010-10-18","index":6557,"close":36.25,"high":36.37,"low":35.84,"open":36.09,"volume":8035000},{"timestamp":1287495000,"date":"2010-10-19","index":6558,"close":35.3,"high":35.92,"low":34.92,"open":35.63,"volume":13178200}],"post":[{"timestamp":1287581400,"date":"2010-10-20","index":6559,"close":36.73,"high":36.75,"low":35.45,"open":35.46,"volume":10386500},{"timestamp":1287667800,"date":"2010-10-21","index":6560,"close":36.49,"high":36.85,"low":36.12,"open":36.85,"volume":6840200},{"timestamp":1287754200,"date":"2010-10-22","index":6561,"close":37.26,"high":37.26,"low":36.42,"open":36.7,"volume":6622900},{"timestamp":1288013400,"date":"2010-10-25","index":6562,"close":37.56,"high":37.95,"low":37.46,"open":37.52,"volume":7456100},{"timestamp":1288099800,"date":"2010-10-26","index":6563,"close":37.57,"high":37.69,"low":37.15,"open":37.51,"volume":8050600},{"timestamp":1288186200,"date":"2010-10-27","index":6564,"close":35.93,"high":37.36,"low":35.7,"open":37.25,"volume":12700700},{"timestamp":1288272600,"date":"2010-10-28","index":6565,"close":36.25,"high":36.4,"low":35.95,"open":36.28,"volume":6281600},{"timestamp":1288359000,"date":"2010-10-29","index":6566,"close":36.05,"high":36.93,"low":35.81,"open":36.4,"volume":6696900},{"timestamp":1288618200,"date":"2010-11-01","index":6567,"close":36.11,"high":36.64,"low":35.7,"open":36.27,"volume":7671800},{"timestamp":1288704600,"date":"2010-11-02","index":6568,"close":37,"high":37.09,"low":36.36,"open":36.4,"volume":9988000},{"timestamp":1288791000,"date":"2010-11-03","index":6569,"close":36.66,"high":37.45,"low":36.07,"open":36.65,"volume":10730400}]},{"date":"2010-07-20","estimated":0.75,"reported":0.99,"pre":[{"timestamp":1278423000,"date":"2010-07-06","index":6484,"close":28.89,"high":29.06,"low":28.29,"open":28.49,"volume":13395000},{"timestamp":1278509400,"date":"2010-07-07","index":6485,"close":29.2,"high":29.25,"low":28.8,"open":28.98,"volume":8978500},{"timestamp":1278595800,"date":"2010-07-08","index":6486,"close":29.68,"high":29.89,"low":29.25,"open":29.32,"volume":8996400},{"timestamp":1278682200,"date":"2010-07-09","index":6487,"close":29.97,"high":30.13,"low":29.52,"open":29.75,"volume":6971100},{"timestamp":1278941400,"date":"2010-07-12","index":6488,"close":30.04,"high":30.07,"low":29.61,"open":29.91,"volume":8901800},{"timestamp":1279027800,"date":"2010-07-13","index":6489,"close":30.14,"high":30.27,"low":29.8,"open":30.24,"volume":6905100},{"timestamp":1279114200,"date":"2010-07-14","index":6490,"close":30.32,"high":30.39,"low":29.78,"open":30,"volume":4711100},{"timestamp":1279200600,"date":"2010-07-15","index":6491,"close":30.88,"high":30.93,"low":30.12,"open":30.32,"volume":9214500},{"timestamp":1279287000,"date":"2010-07-16","index":6492,"close":30.34,"high":31.12,"low":30.15,"open":30.73,"volume":9411300},{"timestamp":1279546200,"date":"2010-07-19","index":6493,"close":30.82,"high":30.96,"low":30.29,"open":30.48,"volume":8575500},{"timestamp":1279632600,"date":"2010-07-20","index":6494,"close":30.83,"high":31.49,"low":30.24,"open":31.35,"volume":13493900}],"post":[{"timestamp":1279719000,"date":"2010-07-21","index":6495,"close":30.7,"high":31.13,"low":30.58,"open":30.85,"volume":8884400},{"timestamp":1279805400,"date":"2010-07-22","index":6496,"close":31,"high":31.2,"low":30.65,"open":31.09,"volume":9202600},{"timestamp":1279891800,"date":"2010-07-23","index":6497,"close":30.92,"high":31.25,"low":30.74,"open":31,"volume":5746700},{"timestamp":1280151000,"date":"2010-07-26","index":6498,"close":31.47,"high":31.49,"low":30.84,"open":30.84,"volume":5479000},{"timestamp":1280237400,"date":"2010-07-27","index":6499,"close":30.78,"high":31.72,"low":30.63,"open":31.53,"volume":11856600},{"timestamp":1280323800,"date":"2010-07-28","index":6500,"close":30.33,"high":30.92,"low":30.15,"open":30.79,"volume":7981800},{"timestamp":1280410200,"date":"2010-07-29","index":6501,"close":30.44,"high":30.88,"low":30.04,"open":30.49,"volume":5540300},{"timestamp":1280496600,"date":"2010-07-30","index":6502,"close":30.45,"high":30.68,"low":29.94,"open":30.2,"volume":4893200},{"timestamp":1280755800,"date":"2010-08-02","index":6503,"close":31.44,"high":31.56,"low":30.83,"open":30.89,"volume":7440900},{"timestamp":1280842200,"date":"2010-08-03","index":6504,"close":32.42,"high":32.58,"low":31.27,"open":31.39,"volume":9954200},{"timestamp":1280928600,"date":"2010-08-04","index":6505,"close":32.91,"high":33.24,"low":32.4,"open":32.43,"volume":9379500}]},{"date":"2010-04-20","estimated":0.69,"reported":1.03,"pre":[{"timestamp":1270560600,"date":"2010-04-06","index":6421,"close":33.41,"high":34,"low":33.25,"open":33.27,"volume":9430900},{"timestamp":1270647000,"date":"2010-04-07","index":6422,"close":32.93,"high":33.53,"low":32.74,"open":33.53,"volume":8395900},{"timestamp":1270733400,"date":"2010-04-08","index":6423,"close":32.62,"high":32.96,"low":32.2,"open":32.84,"volume":11174600},{"timestamp":1270819800,"date":"2010-04-09","index":6424,"close":32.26,"high":32.71,"low":31.61,"open":32.66,"volume":12831400},{"timestamp":1271079000,"date":"2010-04-12","index":6425,"close":32.26,"high":32.38,"low":32.01,"open":32.18,"volume":8763300},{"timestamp":1271165400,"date":"2010-04-13","index":6426,"close":32.16,"high":32.68,"low":31.83,"open":32.44,"volume":11119100},{"timestamp":1271251800,"date":"2010-04-14","index":6427,"close":31.05,"high":32.12,"low":30.94,"open":32.11,"volume":16499100},{"timestamp":1271338200,"date":"2010-04-15","index":6428,"close":30.63,"high":31.3,"low":30.08,"open":31.07,"volume":25271500},{"timestamp":1271424600,"date":"2010-04-16","index":6429,"close":30.73,"high":31.11,"low":30.34,"open":30.54,"volume":15355500},{"timestamp":1271683800,"date":"2010-04-19","index":6430,"close":31.23,"high":31.67,"low":30.56,"open":30.56,"volume":13524400},{"timestamp":1271770200,"date":"2010-04-20","index":6431,"close":30.98,"high":32.23,"low":30.26,"open":32.22,"volume":26564000}],"post":[{"timestamp":1271856600,"date":"2010-04-21","index":6432,"close":30.26,"high":31.45,"low":30.09,"open":31.14,"volume":13735400},{"timestamp":1271943000,"date":"2010-04-22","index":6433,"close":30.46,"high":30.52,"low":29.88,"open":30.25,"volume":14148700},{"timestamp":1272029400,"date":"2010-04-23","index":6434,"close":30.95,"high":30.97,"low":30.28,"open":30.31,"volume":14799000},{"timestamp":1272288600,"date":"2010-04-26","index":6435,"close":29.85,"high":31.15,"low":29.7,"open":31.12,"volume":16596800},{"timestamp":1272375000,"date":"2010-04-27","index":6436,"close":29.8,"high":30.36,"low":29.62,"open":29.84,"volume":16204300},{"timestamp":1272461400,"date":"2010-04-28","index":6437,"close":30.44,"high":30.62,"low":29.71,"open":29.93,"volume":13270600},{"timestamp":1272547800,"date":"2010-04-29","index":6438,"close":31.3,"high":31.74,"low":30.79,"open":30.81,"volume":13609500},{"timestamp":1272634200,"date":"2010-04-30","index":6439,"close":30.31,"high":31.34,"low":30.22,"open":31.34,"volume":15545900},{"timestamp":1272893400,"date":"2010-05-03","index":6440,"close":30.26,"high":30.58,"low":29.89,"open":30.5,"volume":9553500},{"timestamp":1272979800,"date":"2010-05-04","index":6441,"close":29.49,"high":30.05,"low":29.28,"open":30.01,"volume":11745200},{"timestamp":1273066200,"date":"2010-05-05","index":6442,"close":30,"high":30.1,"low":29.14,"open":29.24,"volume":11359500}]},{"date":"2010-01-21","estimated":0.73,"reported":0.81,"pre":[{"timestamp":1262788200,"date":"2010-01-06","index":6360,"close":31.79,"high":32.06,"low":31.41,"open":31.6,"volume":9761100},{"timestamp":1262874600,"date":"2010-01-07","index":6361,"close":33.01,"high":33.05,"low":31.59,"open":31.59,"volume":11789800},{"timestamp":1262961000,"date":"2010-01-08","index":6362,"close":32.7,"high":32.92,"low":32.34,"open":32.86,"volume":7228700},{"timestamp":1263220200,"date":"2010-01-11","index":6363,"close":32.92,"high":33.13,"low":32.7,"open":32.71,"volume":7206900},{"timestamp":1263306600,"date":"2010-01-12","index":6364,"close":32.05,"high":32.91,"low":31.54,"open":32.7,"volume":13121500},{"timestamp":1263393000,"date":"2010-01-13","index":6365,"close":32.54,"high":32.55,"low":31.68,"open":31.99,"volume":8797200},{"timestamp":1263479400,"date":"2010-01-14","index":6366,"close":33.32,"high":33.33,"low":32.33,"open":32.68,"volume":8818300},{"timestamp":1263565800,"date":"2010-01-15","index":6367,"close":33.75,"high":33.99,"low":33.1,"open":33.54,"volume":19382000},{"timestamp":1263911400,"date":"2010-01-19","index":6368,"close":35.13,"high":35.9,"low":34.5,"open":34.56,"volume":26477900},{"timestamp":1263997800,"date":"2010-01-20","index":6369,"close":34.55,"high":36.07,"low":34.29,"open":35.94,"volume":26854700},{"timestamp":1264084200,"date":"2010-01-21","index":6370,"close":33.1,"high":35.69,"low":33,"open":35.43,"volume":29192700}],"post":[{"timestamp":1264170600,"date":"2010-01-22","index":6371,"close":33.16,"high":34.11,"low":33.1,"open":33.82,"volume":21021600},{"timestamp":1264429800,"date":"2010-01-25","index":6372,"close":33,"high":33.72,"low":32.96,"open":33.56,"volume":10925800},{"timestamp":1264516200,"date":"2010-01-26","index":6373,"close":32.44,"high":32.91,"low":32.44,"open":32.51,"volume":11057200},{"timestamp":1264602600,"date":"2010-01-27","index":6374,"close":33.24,"high":33.53,"low":32.11,"open":32.34,"volume":14387100},{"timestamp":1264689000,"date":"2010-01-28","index":6375,"close":33.43,"high":34.09,"low":33.04,"open":33.33,"volume":16742100},{"timestamp":1264775400,"date":"2010-01-29","index":6376,"close":33,"high":33.8,"low":32.96,"open":33.42,"volume":11931500},{"timestamp":1265034600,"date":"2010-02-01","index":6377,"close":33.13,"high":33.41,"low":32.22,"open":33.03,"volume":13710200},{"timestamp":1265121000,"date":"2010-02-02","index":6378,"close":34.05,"high":34.12,"low":32.93,"open":33.14,"volume":12114600},{"timestamp":1265207400,"date":"2010-02-03","index":6379,"close":33.32,"high":34.05,"low":32.82,"open":34.05,"volume":8410400},{"timestamp":1265293800,"date":"2010-02-04","index":6380,"close":32.46,"high":33.24,"low":32.39,"open":33.24,"volume":10648500},{"timestamp":1265380200,"date":"2010-02-05","index":6381,"close":32.54,"high":32.63,"low":31.84,"open":32.42,"volume":12666000}]},{"date":"2009-10-20","estimated":0.76,"reported":0.89,"pre":[{"timestamp":1254835800,"date":"2009-10-06","index":6297,"close":24.38,"high":24.59,"low":23.82,"open":24.46,"volume":11192200},{"timestamp":1254922200,"date":"2009-10-07","index":6298,"close":25.05,"high":25.34,"low":24.4,"open":24.42,"volume":12081700},{"timestamp":1255008600,"date":"2009-10-08","index":6299,"close":24.16,"high":24.43,"low":23.5,"open":24.29,"volume":24531700},{"timestamp":1255095000,"date":"2009-10-09","index":6300,"close":24.67,"high":25.05,"low":24.41,"open":24.45,"volume":16555000},{"timestamp":1255354200,"date":"2009-10-12","index":6301,"close":25.23,"high":25.52,"low":24.81,"open":24.81,"volume":13952400},{"timestamp":1255440600,"date":"2009-10-13","index":6302,"close":24.29,"high":25.17,"low":23.96,"open":25.17,"volume":19003700},{"timestamp":1255527000,"date":"2009-10-14","index":6303,"close":24.87,"high":24.93,"low":24.35,"open":24.62,"volume":9801800},{"timestamp":1255613400,"date":"2009-10-15","index":6304,"close":24.55,"high":24.91,"low":24.38,"open":24.77,"volume":11123600},{"timestamp":1255699800,"date":"2009-10-16","index":6305,"close":24.45,"high":24.96,"low":24.33,"open":24.71,"volume":12367000},{"timestamp":1255959000,"date":"2009-10-19","index":6306,"close":24.92,"high":24.99,"low":24.41,"open":24.57,"volume":10270400},{"timestamp":1256045400,"date":"2009-10-20","index":6307,"close":25.96,"high":26.52,"low":25.5,"open":25.68,"volume":21392200}],"post":[{"timestamp":1256131800,"date":"2009-10-21","index":6308,"close":25.12,"high":26.07,"low":25.03,"open":25.97,"volume":11959800},{"timestamp":1256218200,"date":"2009-10-22","index":6309,"close":25.71,"high":26,"low":25.02,"open":25.05,"volume":13756100},{"timestamp":1256304600,"date":"2009-10-23","index":6310,"close":25.85,"high":26.22,"low":25.6,"open":26.1,"volume":8293000},{"timestamp":1256563800,"date":"2009-10-26","index":6311,"close":25.31,"high":26.19,"low":25.29,"open":25.93,"volume":14347500},{"timestamp":1256650200,"date":"2009-10-27","index":6312,"close":26.5,"high":26.8,"low":25.19,"open":25.3,"volume":20485300},{"timestamp":1256736600,"date":"2009-10-28","index":6313,"close":25.88,"high":26.51,"low":25.81,"open":26.29,"volume":11505700},{"timestamp":1256823000,"date":"2009-10-29","index":6314,"close":26.47,"high":26.59,"low":26,"open":26.06,"volume":13044200},{"timestamp":1256909400,"date":"2009-10-30","index":6315,"close":25.95,"high":26.79,"low":25.9,"open":26.32,"volume":11745700},{"timestamp":1257172200,"date":"2009-11-02","index":6316,"close":26.42,"high":26.61,"low":25.64,"open":26.02,"volume":8189400},{"timestamp":1257258600,"date":"2009-11-03","index":6317,"close":26.91,"high":27,"low":26.26,"open":26.58,"volume":11443700},{"timestamp":1257345000,"date":"2009-11-04","index":6318,"close":27.87,"high":28.96,"low":27.62,"open":27.62,"volume":22424700}]},{"date":"2009-07-21","estimated":0.7,"reported":0.73,"pre":[{"timestamp":1246973400,"date":"2009-07-07","index":6233,"close":25.17,"high":26.31,"low":24,"open":24.05,"volume":19892000},{"timestamp":1247059800,"date":"2009-07-08","index":6234,"close":24.67,"high":25.36,"low":23.91,"open":25.26,"volume":11864900},{"timestamp":1247146200,"date":"2009-07-09","index":6235,"close":24.94,"high":25.6,"low":24.22,"open":24.88,"volume":8967800},{"timestamp":1247232600,"date":"2009-07-10","index":6236,"close":24.67,"high":25.4,"low":24.39,"open":24.9,"volume":5621200},{"timestamp":1247491800,"date":"2009-07-13","index":6237,"close":25.01,"high":25.12,"low":24.27,"open":24.72,"volume":5801600},{"timestamp":1247578200,"date":"2009-07-14","index":6238,"close":24.77,"high":25.73,"low":24.61,"open":25.57,"volume":9708400},{"timestamp":1247664600,"date":"2009-07-15","index":6239,"close":24.91,"high":25.09,"low":24.15,"open":25.06,"volume":12532300},{"timestamp":1247751000,"date":"2009-07-16","index":6240,"close":25.25,"high":25.55,"low":24.32,"open":24.8,"volume":11892400},{"timestamp":1247837400,"date":"2009-07-17","index":6241,"close":25.09,"high":25.5,"low":24.79,"open":25.26,"volume":9050100},{"timestamp":1248096600,"date":"2009-07-20","index":6242,"close":24.84,"high":25.25,"low":24.36,"open":25.25,"volume":8006700},{"timestamp":1248183000,"date":"2009-07-21","index":6243,"close":25.59,"high":25.87,"low":24.95,"open":25.48,"volume":12851000}],"post":[{"timestamp":1248269400,"date":"2009-07-22","index":6244,"close":26,"high":26.6,"low":25.37,"open":25.61,"volume":11307100},{"timestamp":1248355800,"date":"2009-07-23","index":6245,"close":27.05,"high":27.34,"low":26.04,"open":26.25,"volume":9955300},{"timestamp":1248442200,"date":"2009-07-24","index":6246,"close":27.32,"high":27.53,"low":26,"open":27.23,"volume":7961000},{"timestamp":1248701400,"date":"2009-07-27","index":6247,"close":27.62,"high":28.2,"low":27.06,"open":27.09,"volume":7030300},{"timestamp":1248787800,"date":"2009-07-28","index":6248,"close":29.08,"high":29.71,"low":27.46,"open":27.78,"volume":17732800},{"timestamp":1248874200,"date":"2009-07-29","index":6249,"close":28.41,"high":29.6,"low":28.2,"open":28.53,"volume":17007300},{"timestamp":1248960600,"date":"2009-07-30","index":6250,"close":28.1,"high":29.01,"low":27.75,"open":28.84,"volume":13690200},{"timestamp":1249047000,"date":"2009-07-31","index":6251,"close":28.06,"high":28.36,"low":27.74,"open":28.08,"volume":8317500},{"timestamp":1249306200,"date":"2009-08-03","index":6252,"close":27.36,"high":28.4,"low":27.07,"open":28.34,"volume":12181300},{"timestamp":1249392600,"date":"2009-08-04","index":6253,"close":26.93,"high":27.48,"low":26.5,"open":27.19,"volume":8508800},{"timestamp":1249479000,"date":"2009-08-05","index":6254,"close":26.18,"high":26.89,"low":26.04,"open":26.88,"volume":7892500}]},{"date":"2009-04-21","estimated":0.68,"reported":0.81,"pre":[{"timestamp":1239024600,"date":"2009-04-06","index":6170,"close":21.93,"high":22.05,"low":20.25,"open":20.33,"volume":12855600},{"timestamp":1239111000,"date":"2009-04-07","index":6171,"close":23.45,"high":23.76,"low":20.7,"open":21.4,"volume":21519900},{"timestamp":1239197400,"date":"2009-04-08","index":6172,"close":22.86,"high":24.39,"low":22.55,"open":24.12,"volume":15949800},{"timestamp":1239283800,"date":"2009-04-09","index":6173,"close":23.86,"high":23.91,"low":23,"open":23.56,"volume":8783700},{"timestamp":1239629400,"date":"2009-04-13","index":6174,"close":24.37,"high":24.58,"low":23.5,"open":24.12,"volume":10678000},{"timestamp":1239715800,"date":"2009-04-14","index":6175,"close":24.5,"high":24.87,"low":23.68,"open":24.18,"volume":11141200},{"timestamp":1239802200,"date":"2009-04-15","index":6176,"close":25.11,"high":25.85,"low":24.08,"open":24.34,"volume":15740600},{"timestamp":1239888600,"date":"2009-04-16","index":6177,"close":24.36,"high":26.1,"low":23.67,"open":25.32,"volume":12370500},{"timestamp":1239975000,"date":"2009-04-17","index":6178,"close":24.14,"high":24.4,"low":23.1,"open":24.32,"volume":13915400},{"timestamp":1240234200,"date":"2009-04-20","index":6179,"close":24.21,"high":24.87,"low":23.52,"open":23.52,"volume":9951200},{"timestamp":1240320600,"date":"2009-04-21","index":6180,"close":22.8,"high":25.71,"low":22.72,"open":25.38,"volume":23880900}],"post":[{"timestamp":1240407000,"date":"2009-04-22","index":6181,"close":22.81,"high":23.63,"low":22.5,"open":22.86,"volume":17248100},{"timestamp":1240493400,"date":"2009-04-23","index":6182,"close":23.16,"high":23.55,"low":21.95,"open":23.1,"volume":15036800},{"timestamp":1240579800,"date":"2009-04-24","index":6183,"close":23.06,"high":23.61,"low":22.56,"open":23.43,"volume":14607200},{"timestamp":1240839000,"date":"2009-04-27","index":6184,"close":23.01,"high":23.56,"low":22.73,"open":23.2,"volume":11906800},{"timestamp":1240925400,"date":"2009-04-28","index":6185,"close":23.89,"high":24.54,"low":22.69,"open":23,"volume":14061200},{"timestamp":1241011800,"date":"2009-04-29","index":6186,"close":23.87,"high":24.25,"low":23.27,"open":24.05,"volume":11349100},{"timestamp":1241098200,"date":"2009-04-30","index":6187,"close":23.52,"high":24.46,"low":23.37,"open":24.4,"volume":10722700},{"timestamp":1241184600,"date":"2009-05-01","index":6188,"close":22.97,"high":23.58,"low":22.74,"open":23.56,"volume":10355700},{"timestamp":1241443800,"date":"2009-05-04","index":6189,"close":23.72,"high":23.76,"low":22.8,"open":22.98,"volume":9592300},{"timestamp":1241530200,"date":"2009-05-05","index":6190,"close":25.56,"high":25.68,"low":23.62,"open":23.62,"volume":13811900},{"timestamp":1241616600,"date":"2009-05-06","index":6191,"close":25.93,"high":26,"low":25.25,"open":25.74,"volume":9675400}]},{"date":"2009-01-22","estimated":0.78,"reported":0.78,"pre":[{"timestamp":1231338600,"date":"2009-01-07","index":6109,"close":26.3,"high":27.08,"low":26.04,"open":26.71,"volume":8228400},{"timestamp":1231425000,"date":"2009-01-08","index":6110,"close":26.71,"high":26.91,"low":25.75,"open":26.1,"volume":6106900},{"timestamp":1231511400,"date":"2009-01-09","index":6111,"close":26.45,"high":27,"low":25.8,"open":26.75,"volume":5931400},{"timestamp":1231770600,"date":"2009-01-12","index":6112,"close":25.62,"high":26.79,"low":25.29,"open":26.58,"volume":6242600},{"timestamp":1231857000,"date":"2009-01-13","index":6113,"close":25.36,"high":26.29,"low":24.85,"open":24.92,"volume":10393800},{"timestamp":1231943400,"date":"2009-01-14","index":6114,"close":24.08,"high":24.96,"low":23.77,"open":24.7,"volume":7846700},{"timestamp":1232029800,"date":"2009-01-15","index":6115,"close":24.89,"high":25.14,"low":23.86,"open":24.06,"volume":10735100},{"timestamp":1232116200,"date":"2009-01-16","index":6116,"close":25.5,"high":25.62,"low":24.76,"open":25.39,"volume":9587900},{"timestamp":1232461800,"date":"2009-01-20","index":6117,"close":24.16,"high":26.01,"low":24.03,"open":25.41,"volume":8196900},{"timestamp":1232548200,"date":"2009-01-21","index":6118,"close":25.05,"high":25.12,"low":23.86,"open":24.21,"volume":8206400},{"timestamp":1232634600,"date":"2009-01-22","index":6119,"close":27.19,"high":27.44,"low":25.25,"open":25.44,"volume":19846600}],"post":[{"timestamp":1232721000,"date":"2009-01-23","index":6120,"close":28.04,"high":28.57,"low":25.93,"open":27.17,"volume":14194800},{"timestamp":1232980200,"date":"2009-01-26","index":6121,"close":28.15,"high":28.72,"low":27.8,"open":28.16,"volume":11956600},{"timestamp":1233066600,"date":"2009-01-27","index":6122,"close":29.08,"high":29.5,"low":28.09,"open":28.27,"volume":14528200},{"timestamp":1233153000,"date":"2009-01-28","index":6123,"close":29.99,"high":30.25,"low":29.25,"open":29.61,"volume":16850900},{"timestamp":1233239400,"date":"2009-01-29","index":6124,"close":28.69,"high":29.7,"low":28.51,"open":29.68,"volume":8842900},{"timestamp":1233325800,"date":"2009-01-30","index":6125,"close":28.33,"high":28.9,"low":27.66,"open":28.76,"volume":9325100},{"timestamp":1233585000,"date":"2009-02-02","index":6126,"close":29.15,"high":29.5,"low":27.8,"open":28,"volume":9313100},{"timestamp":1233671400,"date":"2009-02-03","index":6127,"close":29.74,"high":30.25,"low":28.69,"open":29.61,"volume":12365200},{"timestamp":1233757800,"date":"2009-02-04","index":6128,"close":28.98,"high":29.94,"low":28.75,"open":29.8,"volume":13014100},{"timestamp":1233844200,"date":"2009-02-05","index":6129,"close":28.8,"high":29.08,"low":28.52,"open":28.66,"volume":13264500},{"timestamp":1233930600,"date":"2009-02-06","index":6130,"close":28.94,"high":29.43,"low":28.5,"open":28.77,"volume":15279600}]},{"date":"2008-10-16","estimated":0.73,"reported":0.73,"pre":[{"timestamp":1222954200,"date":"2008-10-02","index":6043,"close":24.76,"high":25.46,"low":24.7,"open":25.09,"volume":10096200},{"timestamp":1223040600,"date":"2008-10-03","index":6044,"close":24.11,"high":25.29,"low":23.99,"open":25.06,"volume":7621800},{"timestamp":1223299800,"date":"2008-10-06","index":6045,"close":22.26,"high":23.99,"low":21.65,"open":23.77,"volume":12613300},{"timestamp":1223386200,"date":"2008-10-07","index":6046,"close":20.52,"high":22.75,"low":20.52,"open":22.5,"volume":11134900},{"timestamp":1223472600,"date":"2008-10-08","index":6047,"close":19.2,"high":21.02,"low":19.2,"open":20.26,"volume":12460900},{"timestamp":1223559000,"date":"2008-10-09","index":6048,"close":17.8,"high":20.17,"low":17.54,"open":20.13,"volume":18043400},{"timestamp":1223645400,"date":"2008-10-10","index":6049,"close":17.35,"high":19,"low":14.51,"open":16.63,"volume":22748600},{"timestamp":1223904600,"date":"2008-10-13","index":6050,"close":23.38,"high":23.52,"low":17.83,"open":18.06,"volume":17691700},{"timestamp":1223991000,"date":"2008-10-14","index":6051,"close":22.99,"high":25.25,"low":22.66,"open":24.31,"volume":14809700},{"timestamp":1224077400,"date":"2008-10-15","index":6052,"close":21.67,"high":23.04,"low":21.57,"open":22.58,"volume":11159000},{"timestamp":1224163800,"date":"2008-10-16","index":6053,"close":22.63,"high":24,"low":20.7,"open":23.62,"volume":20106300}],"post":[{"timestamp":1224250200,"date":"2008-10-17","index":6054,"close":24.39,"high":24.72,"low":22.56,"open":22.99,"volume":17641700},{"timestamp":1224509400,"date":"2008-10-20","index":6055,"close":25.51,"high":25.61,"low":24.2,"open":24.62,"volume":9741400},{"timestamp":1224595800,"date":"2008-10-21","index":6056,"close":25.25,"high":25.99,"low":25,"open":25.14,"volume":13449800},{"timestamp":1224682200,"date":"2008-10-22","index":6057,"close":24.06,"high":24.82,"low":22.7,"open":23.7,"volume":15369300},{"timestamp":1224768600,"date":"2008-10-23","index":6058,"close":23.93,"high":24.79,"low":22.17,"open":24.26,"volume":10879900},{"timestamp":1224855000,"date":"2008-10-24","index":6059,"close":22.91,"high":23.45,"low":21.26,"open":22.18,"volume":10412300},{"timestamp":1225114200,"date":"2008-10-27","index":6060,"close":20.43,"high":22.93,"low":20.2,"open":22.31,"volume":11761500},{"timestamp":1225200600,"date":"2008-10-28","index":6061,"close":22.45,"high":22.48,"low":20,"open":21.27,"volume":11767800},{"timestamp":1225287000,"date":"2008-10-29","index":6062,"close":21.32,"high":22.68,"low":21,"open":22.31,"volume":14461400},{"timestamp":1225373400,"date":"2008-10-30","index":6063,"close":22.39,"high":22.69,"low":21.12,"open":22.69,"volume":9410800},{"timestamp":1225459800,"date":"2008-10-31","index":6064,"close":23.73,"high":24.19,"low":21.3,"open":22.07,"volume":14807400}]},{"date":"2008-07-22","estimated":0.64,"reported":0.67,"pre":[{"timestamp":1215523800,"date":"2008-07-08","index":5982,"close":23.28,"high":24.09,"low":22.51,"open":22.78,"volume":23354900},{"timestamp":1215610200,"date":"2008-07-09","index":5983,"close":22.93,"high":23.56,"low":22.75,"open":23.35,"volume":16839800},{"timestamp":1215696600,"date":"2008-07-10","index":5984,"close":22.58,"high":23.17,"low":22.18,"open":22.9,"volume":12975200},{"timestamp":1215783000,"date":"2008-07-11","index":5985,"close":22.16,"high":22.55,"low":21.54,"open":21.76,"volume":14181300},{"timestamp":1216042200,"date":"2008-07-14","index":5986,"close":22.18,"high":22.5,"low":22.03,"open":22.19,"volume":10634900},{"timestamp":1216128600,"date":"2008-07-15","index":5987,"close":22.33,"high":22.42,"low":21.2,"open":21.91,"volume":16152700},{"timestamp":1216215000,"date":"2008-07-16","index":5988,"close":22.53,"high":22.66,"low":21.97,"open":22.4,"volume":19159200},{"timestamp":1216301400,"date":"2008-07-17","index":5989,"close":23.58,"high":23.67,"low":22.49,"open":22.6,"volume":16009900},{"timestamp":1216387800,"date":"2008-07-18","index":5990,"close":23.9,"high":24.29,"low":23.24,"open":23.72,"volume":15625200},{"timestamp":1216647000,"date":"2008-07-21","index":5991,"close":23.83,"high":24.34,"low":23.76,"open":24.13,"volume":13714500},{"timestamp":1216733400,"date":"2008-07-22","index":5992,"close":26.21,"high":26.4,"low":24.15,"open":24.4,"volume":26171000}],"post":[{"timestamp":1216819800,"date":"2008-07-23","index":5993,"close":27.76,"high":28.13,"low":27.28,"open":27.92,"volume":26577700},{"timestamp":1216906200,"date":"2008-07-24","index":5994,"close":27.02,"high":27.94,"low":26.81,"open":27.74,"volume":11180800},{"timestamp":1216992600,"date":"2008-07-25","index":5995,"close":27.45,"high":27.6,"low":26.9,"open":27.02,"volume":11244200},{"timestamp":1217251800,"date":"2008-07-28","index":5996,"close":26.78,"high":27.95,"low":26.78,"open":27.47,"volume":8837000},{"timestamp":1217338200,"date":"2008-07-29","index":5997,"close":27.53,"high":27.66,"low":26.62,"open":26.85,"volume":7623700},{"timestamp":1217424600,"date":"2008-07-30","index":5998,"close":27.28,"high":27.93,"low":26.69,"open":27.65,"volume":10490000},{"timestamp":1217511000,"date":"2008-07-31","index":5999,"close":28.08,"high":28.97,"low":27.12,"open":27.12,"volume":17290000},{"timestamp":1217597400,"date":"2008-08-01","index":6000,"close":28.13,"high":28.31,"low":27.44,"open":27.99,"volume":10702100},{"timestamp":1217856600,"date":"2008-08-04","index":6001,"close":28.96,"high":29.5,"low":27.5,"open":28.7,"volume":11467400},{"timestamp":1217943000,"date":"2008-08-05","index":6002,"close":30.45,"high":30.48,"low":28.96,"open":28.96,"volume":13067600},{"timestamp":1218029400,"date":"2008-08-06","index":6003,"close":29.86,"high":30.41,"low":29.36,"open":30.41,"volume":9772900}]},{"date":"2008-04-22","estimated":0.8,"reported":0.78,"pre":[{"timestamp":1207661400,"date":"2008-04-08","index":5919,"close":38.08,"high":38.33,"low":36.51,"open":36.68,"volume":12245600},{"timestamp":1207747800,"date":"2008-04-09","index":5920,"close":37.28,"high":38.28,"low":37.15,"open":38.28,"volume":7126600},{"timestamp":1207834200,"date":"2008-04-10","index":5921,"close":36.6,"high":37.85,"low":36.52,"open":36.99,"volume":6794700},{"timestamp":1207920600,"date":"2008-04-11","index":5922,"close":35.87,"high":37,"low":35.73,"open":36.5,"volume":7061600},{"timestamp":1208179800,"date":"2008-04-14","index":5923,"close":36.29,"high":36.3,"low":35.53,"open":35.85,"volume":4541600},{"timestamp":1208266200,"date":"2008-04-15","index":5924,"close":37.24,"high":38.1,"low":36.08,"open":36.13,"volume":9010100},{"timestamp":1208352600,"date":"2008-04-16","index":5925,"close":35.8,"high":37.27,"low":35.76,"open":37.27,"volume":11659600},{"timestamp":1208439000,"date":"2008-04-17","index":5926,"close":36.7,"high":36.71,"low":35.72,"open":35.72,"volume":7013500},{"timestamp":1208525400,"date":"2008-04-18","index":5927,"close":37.25,"high":37.44,"low":36.05,"open":36.84,"volume":9058800},{"timestamp":1208784600,"date":"2008-04-21","index":5928,"close":37.81,"high":38.1,"low":37.04,"open":37.04,"volume":8088300},{"timestamp":1208871000,"date":"2008-04-22","index":5929,"close":34.15,"high":35.05,"low":33.48,"open":33.71,"volume":28718500}],"post":[{"timestamp":1208957400,"date":"2008-04-23","index":5930,"close":34.73,"high":35.17,"low":33.77,"open":34.06,"volume":17846700},{"timestamp":1209043800,"date":"2008-04-24","index":5931,"close":33.59,"high":35.29,"low":33.41,"open":34.5,"volume":10118800},{"timestamp":1209130200,"date":"2008-04-25","index":5932,"close":33.99,"high":34.29,"low":33.57,"open":33.81,"volume":10066100},{"timestamp":1209389400,"date":"2008-04-28","index":5933,"close":33.64,"high":34.15,"low":33.46,"open":34,"volume":9751200},{"timestamp":1209475800,"date":"2008-04-29","index":5934,"close":33.4,"high":33.48,"low":32.94,"open":33.47,"volume":10580800},{"timestamp":1209562200,"date":"2008-04-30","index":5935,"close":32.63,"high":33.6,"low":32.5,"open":33.6,"volume":14293400},{"timestamp":1209648600,"date":"2008-05-01","index":5936,"close":32.9,"high":33.18,"low":32.32,"open":32.72,"volume":26252600},{"timestamp":1209735000,"date":"2008-05-02","index":5937,"close":33.47,"high":34.36,"low":33.01,"open":33.01,"volume":12916900},{"timestamp":1209994200,"date":"2008-05-05","index":5938,"close":33.07,"high":34.03,"low":33.06,"open":33.56,"volume":11348000},{"timestamp":1210080600,"date":"2008-05-06","index":5939,"close":32.8,"high":33.27,"low":32.56,"open":33.07,"volume":11935500},{"timestamp":1210167000,"date":"2008-05-07","index":5940,"close":32.66,"high":33.23,"low":32.56,"open":32.74,"volume":8573600}]},{"date":"2008-01-22","estimated":0.92,"reported":0.92,"pre":[{"timestamp":1199716200,"date":"2008-01-07","index":5856,"close":56.88,"high":57.11,"low":55.54,"open":55.54,"volume":6093200},{"timestamp":1199802600,"date":"2008-01-08","index":5857,"close":56.21,"high":57.48,"low":55.98,"open":57.05,"volume":8142700},{"timestamp":1199889000,"date":"2008-01-09","index":5858,"close":56.19,"high":57.48,"low":55.75,"open":56.09,"volume":9381400},{"timestamp":1199975400,"date":"2008-01-10","index":5859,"close":56.09,"high":56.28,"low":55.07,"open":55.91,"volume":6413600},{"timestamp":1200061800,"date":"2008-01-11","index":5860,"close":55.91,"high":56.59,"low":55.47,"open":55.69,"volume":6135400},{"timestamp":1200321000,"date":"2008-01-14","index":5861,"close":55.42,"high":56.5,"low":55.08,"open":56.25,"volume":6194000},{"timestamp":1200407400,"date":"2008-01-15","index":5862,"close":54.95,"high":55.4,"low":54.53,"open":55.01,"volume":6703900},{"timestamp":1200493800,"date":"2008-01-16","index":5863,"close":55.28,"high":56.27,"low":54.6,"open":54.6,"volume":8403500},{"timestamp":1200580200,"date":"2008-01-17","index":5864,"close":54.36,"high":55.54,"low":53.79,"open":55.54,"volume":7686000},{"timestamp":1200666600,"date":"2008-01-18","index":5865,"close":54.4,"high":54.88,"low":53.11,"open":54.64,"volume":9705200},{"timestamp":1201012200,"date":"2008-01-22","index":5866,"close":51.22,"high":52.98,"low":50.32,"open":51.5,"volume":16447400}],"post":[{"timestamp":1201098600,"date":"2008-01-23","index":5867,"close":50.35,"high":50.43,"low":48.12,"open":49.82,"volume":15512200},{"timestamp":1201185000,"date":"2008-01-24","index":5868,"close":49.82,"high":50.53,"low":49.28,"open":50.37,"volume":11488400},{"timestamp":1201271400,"date":"2008-01-25","index":5869,"close":50,"high":50.2,"low":49.5,"open":49.88,"volume":12519600},{"timestamp":1201530600,"date":"2008-01-28","index":5870,"close":52,"high":52,"low":49.59,"open":49.9,"volume":13295200},{"timestamp":1201617000,"date":"2008-01-29","index":5871,"close":50.78,"high":52.22,"low":50.12,"open":52.22,"volume":9873700},{"timestamp":1201703400,"date":"2008-01-30","index":5872,"close":50.16,"high":51.3,"low":50.13,"open":50.51,"volume":9818900},{"timestamp":1201789800,"date":"2008-01-31","index":5873,"close":50.84,"high":51.12,"low":49.32,"open":50.07,"volume":8361900},{"timestamp":1201876200,"date":"2008-02-01","index":5874,"close":50.1,"high":51.03,"low":49.65,"open":50.85,"volume":7346800},{"timestamp":1202135400,"date":"2008-02-04","index":5875,"close":49.9,"high":50.18,"low":49.79,"open":49.91,"volume":4484300},{"timestamp":1202221800,"date":"2008-02-05","index":5876,"close":49.4,"high":50.23,"low":49.4,"open":50.06,"volume":6981300},{"timestamp":1202308200,"date":"2008-02-06","index":5877,"close":49.38,"high":49.81,"low":49.28,"open":49.64,"volume":6428300}]},{"date":"2007-10-18","estimated":0.92,"reported":0.95,"pre":[{"timestamp":1191504600,"date":"2007-10-04","index":5792,"close":47.38,"high":47.64,"low":47.15,"open":47.42,"volume":8023900},{"timestamp":1191591000,"date":"2007-10-05","index":5793,"close":47.7,"high":48.02,"low":47.38,"open":47.44,"volume":7696600},{"timestamp":1191850200,"date":"2007-10-08","index":5794,"close":47.81,"high":47.96,"low":47.68,"open":47.7,"volume":3853800},{"timestamp":1191936600,"date":"2007-10-09","index":5795,"close":48.49,"high":48.5,"low":47.76,"open":47.79,"volume":7991400},{"timestamp":1192023000,"date":"2007-10-10","index":5796,"close":49.33,"high":49.68,"low":48.44,"open":48.48,"volume":13164600},{"timestamp":1192109400,"date":"2007-10-11","index":5797,"close":49.34,"high":49.6,"low":49.2,"open":49.54,"volume":10103300},{"timestamp":1192195800,"date":"2007-10-12","index":5798,"close":49.69,"high":49.98,"low":49.15,"open":49.24,"volume":9159300},{"timestamp":1192455000,"date":"2007-10-15","index":5799,"close":48.93,"high":49.75,"low":48.75,"open":49.75,"volume":8021300},{"timestamp":1192541400,"date":"2007-10-16","index":5800,"close":48.5,"high":49.11,"low":48.36,"open":48.91,"volume":6462000},{"timestamp":1192627800,"date":"2007-10-17","index":5801,"close":48.6,"high":49.41,"low":48.25,"open":48.49,"volume":5703600},{"timestamp":1192714200,"date":"2007-10-18","index":5802,"close":48.1,"high":49,"low":47.92,"open":49,"volume":20643600}],"post":[{"timestamp":1192800600,"date":"2007-10-19","index":5803,"close":47.45,"high":47.97,"low":47.37,"open":47.74,"volume":11601200},{"timestamp":1193059800,"date":"2007-10-22","index":5804,"close":48.13,"high":48.18,"low":47.09,"open":47.24,"volume":7585700},{"timestamp":1193146200,"date":"2007-10-23","index":5805,"close":48.84,"high":49.14,"low":48.15,"open":48.18,"volume":6565100},{"timestamp":1193232600,"date":"2007-10-24","index":5806,"close":48.47,"high":49.42,"low":47.9,"open":49.25,"volume":7371800},{"timestamp":1193319000,"date":"2007-10-25","index":5807,"close":48.53,"high":48.96,"low":48.18,"open":48.47,"volume":6569800},{"timestamp":1193405400,"date":"2007-10-26","index":5808,"close":47.99,"high":48.78,"low":47,"open":48.62,"volume":6127600},{"timestamp":1193664600,"date":"2007-10-29","index":5809,"close":47.95,"high":48.49,"low":47.8,"open":48.23,"volume":4789800},{"timestamp":1193751000,"date":"2007-10-30","index":5810,"close":47.9,"high":48.2,"low":47.4,"open":47.77,"volume":5111300},{"timestamp":1193837400,"date":"2007-10-31","index":5811,"close":49.15,"high":49.62,"low":48.4,"open":48.55,"volume":9457100},{"timestamp":1193923800,"date":"2007-11-01","index":5812,"close":48.55,"high":49.43,"low":48.5,"open":48.82,"volume":6727600},{"timestamp":1194010200,"date":"2007-11-02","index":5813,"close":48.94,"high":49.04,"low":48.12,"open":48.29,"volume":7492800}]},{"date":"2007-07-19","estimated":0.81,"reported":0.87,"pre":[{"timestamp":1183642200,"date":"2007-07-05","index":5728,"close":52.45,"high":52.55,"low":51.7,"open":52.14,"volume":6866000},{"timestamp":1183728600,"date":"2007-07-06","index":5729,"close":53.02,"high":53.18,"low":52.11,"open":52.53,"volume":4825800},{"timestamp":1183987800,"date":"2007-07-09","index":5730,"close":51.97,"high":53.07,"low":51.94,"open":53,"volume":7362800},{"timestamp":1184074200,"date":"2007-07-10","index":5731,"close":51.55,"high":52.48,"low":51.47,"open":51.75,"volume":7001600},{"timestamp":1184160600,"date":"2007-07-11","index":5732,"close":51.41,"high":51.9,"low":51.15,"open":51.43,"volume":12962500},{"timestamp":1184247000,"date":"2007-07-12","index":5733,"close":53.09,"high":53.1,"low":51.13,"open":51.38,"volume":12038400},{"timestamp":1184333400,"date":"2007-07-13","index":5734,"close":52.98,"high":53.08,"low":52.37,"open":53,"volume":4476300},{"timestamp":1184592600,"date":"2007-07-16","index":5735,"close":52.95,"high":53.9,"low":52.87,"open":53.9,"volume":6168300},{"timestamp":1184679000,"date":"2007-07-17","index":5736,"close":53,"high":53.42,"low":52.59,"open":52.66,"volume":5691200},{"timestamp":1184765400,"date":"2007-07-18","index":5737,"close":53.58,"high":54.1,"low":53.14,"open":54.01,"volume":9001700},{"timestamp":1184851800,"date":"2007-07-19","index":5738,"close":51.89,"high":52.3,"low":51.3,"open":51.95,"volume":17658500}],"post":[{"timestamp":1184938200,"date":"2007-07-20","index":5739,"close":51.32,"high":51.9,"low":50.78,"open":51.67,"volume":9549000},{"timestamp":1185197400,"date":"2007-07-23","index":5740,"close":51.17,"high":51.66,"low":51.06,"open":51.5,"volume":6810200},{"timestamp":1185283800,"date":"2007-07-24","index":5741,"close":51,"high":51.56,"low":50.96,"open":51.17,"volume":8679200},{"timestamp":1185370200,"date":"2007-07-25","index":5742,"close":51.21,"high":51.42,"low":50.7,"open":50.99,"volume":8547700},{"timestamp":1185456600,"date":"2007-07-26","index":5743,"close":50.21,"high":51.12,"low":49.8,"open":50.51,"volume":8703200},{"timestamp":1185543000,"date":"2007-07-27","index":5744,"close":49.13,"high":50.39,"low":49.1,"open":49.91,"volume":10559500},{"timestamp":1185802200,"date":"2007-07-30","index":5745,"close":48.94,"high":50.25,"low":48.75,"open":49.4,"volume":7892100},{"timestamp":1185888600,"date":"2007-07-31","index":5746,"close":48.43,"high":49.23,"low":48.13,"open":49.16,"volume":10434800},{"timestamp":1185975000,"date":"2007-08-01","index":5747,"close":47.99,"high":48.87,"low":47.36,"open":48.24,"volume":11590900},{"timestamp":1186061400,"date":"2007-08-02","index":5748,"close":48.36,"high":48.8,"low":47.5,"open":47.5,"volume":10394800},{"timestamp":1186147800,"date":"2007-08-03","index":5749,"close":47.5,"high":49.25,"low":47.4,"open":49.25,"volume":10970100}]},{"date":"2007-04-19","estimated":0.71,"reported":0.74,"pre":[{"timestamp":1175693400,"date":"2007-04-04","index":5665,"close":55.06,"high":55.4,"low":54.4,"open":54.61,"volume":8705200},{"timestamp":1175779800,"date":"2007-04-05","index":5666,"close":55.33,"high":55.9,"low":54.72,"open":54.82,"volume":9043800},{"timestamp":1176125400,"date":"2007-04-09","index":5667,"close":54.88,"high":55.38,"low":54.81,"open":55.15,"volume":8099000},{"timestamp":1176211800,"date":"2007-04-10","index":5668,"close":54.24,"high":55.09,"low":53.91,"open":54.85,"volume":8314800},{"timestamp":1176298200,"date":"2007-04-11","index":5669,"close":53.14,"high":54.21,"low":52.9,"open":53.87,"volume":10239700},{"timestamp":1176384600,"date":"2007-04-12","index":5670,"close":53.12,"high":53.36,"low":52.76,"open":52.91,"volume":5216000},{"timestamp":1176471000,"date":"2007-04-13","index":5671,"close":52.95,"high":53.35,"low":52.2,"open":53.35,"volume":6946800},{"timestamp":1176730200,"date":"2007-04-16","index":5672,"close":53.85,"high":53.85,"low":52.75,"open":52.96,"volume":6470900},{"timestamp":1176816600,"date":"2007-04-17","index":5673,"close":54.62,"high":55.15,"low":54.09,"open":54.8,"volume":12462200},{"timestamp":1176903000,"date":"2007-04-18","index":5674,"close":54.21,"high":54.95,"low":53.87,"open":54.22,"volume":7377000},{"timestamp":1176989400,"date":"2007-04-19","index":5675,"close":52.05,"high":52.49,"low":51.25,"open":51.5,"volume":19605100}],"post":[{"timestamp":1177075800,"date":"2007-04-20","index":5676,"close":53.2,"high":53.85,"low":52.11,"open":52.49,"volume":13710900},{"timestamp":1177335000,"date":"2007-04-23","index":5677,"close":53.95,"high":54.03,"low":53,"open":53.2,"volume":7865400},{"timestamp":1177421400,"date":"2007-04-24","index":5678,"close":54.23,"high":54.37,"low":53.35,"open":53.9,"volume":9378500},{"timestamp":1177507800,"date":"2007-04-25","index":5679,"close":52.94,"high":53.9,"low":52.34,"open":53.25,"volume":14426200},{"timestamp":1177594200,"date":"2007-04-26","index":5680,"close":52.71,"high":53.62,"low":52.18,"open":53.1,"volume":14477500},{"timestamp":1177680600,"date":"2007-04-27","index":5681,"close":53.15,"high":53.25,"low":52.72,"open":52.72,"volume":6330800},{"timestamp":1177939800,"date":"2007-04-30","index":5682,"close":53.06,"high":53.56,"low":52.74,"open":53.56,"volume":7393900},{"timestamp":1178026200,"date":"2007-05-01","index":5683,"close":52.75,"high":53,"low":52.44,"open":52.92,"volume":9132800},{"timestamp":1178112600,"date":"2007-05-02","index":5684,"close":53.79,"high":53.95,"low":52.72,"open":53.1,"volume":7340900},{"timestamp":1178199000,"date":"2007-05-03","index":5685,"close":53.19,"high":54,"low":52.99,"open":53.95,"volume":7602000},{"timestamp":1178285400,"date":"2007-05-04","index":5686,"close":53.57,"high":53.84,"low":53,"open":53.15,"volume":5999900}]},{"date":"2007-01-18","estimated":0.85,"reported":0.86,"pre":[{"timestamp":1167834600,"date":"2007-01-03","index":5602,"close":52.57,"high":54.34,"low":52.32,"open":54.32,"volume":8360300},{"timestamp":1167921000,"date":"2007-01-04","index":5603,"close":52.91,"high":53,"low":52.05,"open":52.5,"volume":5152500},{"timestamp":1168007400,"date":"2007-01-05","index":5604,"close":52.55,"high":53.05,"low":51.93,"open":52.8,"volume":6215700},{"timestamp":1168266600,"date":"2007-01-08","index":5605,"close":53.32,"high":53.49,"low":52.22,"open":52.45,"volume":4344100},{"timestamp":1168353000,"date":"2007-01-09","index":5606,"close":52.68,"high":53.35,"low":52.43,"open":53.35,"volume":5483900},{"timestamp":1168439400,"date":"2007-01-10","index":5607,"close":52.83,"high":53.25,"low":52.2,"open":52.82,"volume":5075600},{"timestamp":1168525800,"date":"2007-01-11","index":5608,"close":54.45,"high":54.5,"low":52.95,"open":53.11,"volume":5491000},{"timestamp":1168612200,"date":"2007-01-12","index":5609,"close":55.1,"high":55.34,"low":54.25,"open":54.4,"volume":8345700},{"timestamp":1168957800,"date":"2007-01-16","index":5610,"close":55.75,"high":55.95,"low":54.72,"open":55.1,"volume":8213400},{"timestamp":1169044200,"date":"2007-01-17","index":5611,"close":55.65,"high":56.29,"low":55.52,"open":55.95,"volume":6731900},{"timestamp":1169130600,"date":"2007-01-18","index":5612,"close":53.8,"high":54.6,"low":53.36,"open":54.6,"volume":13144300}],"post":[{"timestamp":1169217000,"date":"2007-01-19","index":5613,"close":53.2,"high":53.8,"low":53.08,"open":53.8,"volume":8131200},{"timestamp":1169476200,"date":"2007-01-22","index":5614,"close":52.19,"high":53.25,"low":52.05,"open":53.2,"volume":8795700},{"timestamp":1169562600,"date":"2007-01-23","index":5615,"close":51.47,"high":52.45,"low":51.4,"open":52.2,"volume":7639300},{"timestamp":1169649000,"date":"2007-01-24","index":5616,"close":51.8,"high":52.31,"low":50.76,"open":51.37,"volume":8157300},{"timestamp":1169735400,"date":"2007-01-25","index":5617,"close":52.1,"high":52.4,"low":51.8,"open":51.8,"volume":4976800},{"timestamp":1169821800,"date":"2007-01-26","index":5618,"close":51.54,"high":52.14,"low":51.28,"open":52.06,"volume":4097600},{"timestamp":1170081000,"date":"2007-01-29","index":5619,"close":51.73,"high":52.01,"low":51.35,"open":51.35,"volume":5026500},{"timestamp":1170167400,"date":"2007-01-30","index":5620,"close":52.21,"high":52.53,"low":51.81,"open":52.02,"volume":5881200},{"timestamp":1170253800,"date":"2007-01-31","index":5621,"close":52.26,"high":52.5,"low":51.44,"open":52.5,"volume":4265600},{"timestamp":1170340200,"date":"2007-02-01","index":5622,"close":52.8,"high":53.22,"low":51.78,"open":52.27,"volume":4694500},{"timestamp":1170426600,"date":"2007-02-02","index":5623,"close":52.91,"high":53.45,"low":52.75,"open":52.85,"volume":4959500}]},{"date":"2006-10-19","estimated":0.76,"reported":0.79,"pre":[{"timestamp":1160055000,"date":"2006-10-05","index":5542,"close":50.67,"high":50.73,"low":49.1,"open":49.22,"volume":5942600},{"timestamp":1160141400,"date":"2006-10-06","index":5543,"close":51.5,"high":52.61,"low":50.56,"open":50.6,"volume":9803400},{"timestamp":1160400600,"date":"2006-10-09","index":5544,"close":50.72,"high":51.5,"low":50.62,"open":51.49,"volume":3768100},{"timestamp":1160487000,"date":"2006-10-10","index":5545,"close":49.65,"high":50.98,"low":49.56,"open":50.95,"volume":5325500},{"timestamp":1160573400,"date":"2006-10-11","index":5546,"close":50.1,"high":50.37,"low":49.3,"open":49.62,"volume":4648900},{"timestamp":1160659800,"date":"2006-10-12","index":5547,"close":49.62,"high":50,"low":49.08,"open":50,"volume":5007900},{"timestamp":1160746200,"date":"2006-10-13","index":5548,"close":48.75,"high":49.4,"low":48.52,"open":49.25,"volume":7707300},{"timestamp":1161005400,"date":"2006-10-16","index":5549,"close":47.54,"high":50.36,"low":47.15,"open":47.15,"volume":32185700},{"timestamp":1161091800,"date":"2006-10-17","index":5550,"close":46.73,"high":47.66,"low":46.61,"open":47.27,"volume":15103400},{"timestamp":1161178200,"date":"2006-10-18","index":5551,"close":48,"high":48.03,"low":46.65,"open":47.01,"volume":9840300},{"timestamp":1161264600,"date":"2006-10-19","index":5552,"close":50.65,"high":51.03,"low":48.79,"open":49.2,"volume":21289100}],"post":[{"timestamp":1161351000,"date":"2006-10-20","index":5553,"close":50.7,"high":51.45,"low":50.58,"open":50.85,"volume":12075800},{"timestamp":1161610200,"date":"2006-10-23","index":5554,"close":50.64,"high":51.18,"low":50.33,"open":50.77,"volume":6835900},{"timestamp":1161696600,"date":"2006-10-24","index":5555,"close":49.84,"high":50.79,"low":49.83,"open":50.5,"volume":7961900},{"timestamp":1161783000,"date":"2006-10-25","index":5556,"close":48.63,"high":49.9,"low":48.44,"open":49.85,"volume":13030300},{"timestamp":1161869400,"date":"2006-10-26","index":5557,"close":49.37,"high":49.65,"low":48.9,"open":49.3,"volume":7951800},{"timestamp":1161955800,"date":"2006-10-27","index":5558,"close":49.41,"high":49.91,"low":48.93,"open":49.25,"volume":5413500},{"timestamp":1162218600,"date":"2006-10-30","index":5559,"close":49.03,"high":49.79,"low":48.74,"open":49.64,"volume":5325600},{"timestamp":1162305000,"date":"2006-10-31","index":5560,"close":48.78,"high":49.29,"low":48.55,"open":49.1,"volume":6353500},{"timestamp":1162391400,"date":"2006-11-01","index":5561,"close":48.3,"high":49.54,"low":47.86,"open":49.34,"volume":5523200},{"timestamp":1162477800,"date":"2006-11-02","index":5562,"close":48.62,"high":49.2,"low":48.09,"open":48.1,"volume":5651900},{"timestamp":1162564200,"date":"2006-11-03","index":5563,"close":47.83,"high":48.75,"low":47.47,"open":48.75,"volume":6676300}]},{"date":"2006-07-19","estimated":0.68,"reported":0.7,"pre":[{"timestamp":1152106200,"date":"2006-07-05","index":5477,"close":45.11,"high":45.24,"low":44.29,"open":45,"volume":5041600},{"timestamp":1152192600,"date":"2006-07-06","index":5478,"close":44.83,"high":45.63,"low":44.53,"open":44.83,"volume":5323200},{"timestamp":1152279000,"date":"2006-07-07","index":5479,"close":45.39,"high":45.59,"low":45.01,"open":45.02,"volume":4568800},{"timestamp":1152538200,"date":"2006-07-10","index":5480,"close":46.82,"high":46.95,"low":45.45,"open":45.45,"volume":6973100},{"timestamp":1152624600,"date":"2006-07-11","index":5481,"close":48.09,"high":48.95,"low":46.9,"open":46.94,"volume":15099500},{"timestamp":1152711000,"date":"2006-07-12","index":5482,"close":48.06,"high":48.94,"low":47.78,"open":48.39,"volume":6576000},{"timestamp":1152797400,"date":"2006-07-13","index":5483,"close":48.01,"high":48.74,"low":47.81,"open":48.07,"volume":5419500},{"timestamp":1152883800,"date":"2006-07-14","index":5484,"close":47.55,"high":47.91,"low":46.97,"open":47.86,"volume":5044400},{"timestamp":1153143000,"date":"2006-07-17","index":5485,"close":47.65,"high":48.4,"low":47.27,"open":47.32,"volume":4742500},{"timestamp":1153229400,"date":"2006-07-18","index":5486,"close":48.4,"high":48.81,"low":47.38,"open":47.64,"volume":9171400},{"timestamp":1153315800,"date":"2006-07-19","index":5487,"close":50.93,"high":51.14,"low":49.65,"open":49.91,"volume":17651000}],"post":[{"timestamp":1153402200,"date":"2006-07-20","index":5488,"close":50.21,"high":51.94,"low":49.47,"open":51.15,"volume":10538600},{"timestamp":1153488600,"date":"2006-07-21","index":5489,"close":50,"high":50.4,"low":49.35,"open":50.4,"volume":7790900},{"timestamp":1153747800,"date":"2006-07-24","index":5490,"close":50.8,"high":50.88,"low":49.93,"open":50.1,"volume":7216400},{"timestamp":1153834200,"date":"2006-07-25","index":5491,"close":51.49,"high":51.67,"low":50.48,"open":50.81,"volume":5764600},{"timestamp":1153920600,"date":"2006-07-26","index":5492,"close":50.53,"high":51.42,"low":50.28,"open":51.25,"volume":5497400},{"timestamp":1154007000,"date":"2006-07-27","index":5493,"close":49.46,"high":49.55,"low":47.4,"open":48.7,"volume":15388600},{"timestamp":1154093400,"date":"2006-07-28","index":5494,"close":47.85,"high":50.54,"low":47.47,"open":49.58,"volume":10645700},{"timestamp":1154352600,"date":"2006-07-31","index":5495,"close":47.83,"high":48.65,"low":47.27,"open":48.3,"volume":6357800},{"timestamp":1154439000,"date":"2006-08-01","index":5496,"close":47.82,"high":48,"low":47.46,"open":47.5,"volume":4002600},{"timestamp":1154525400,"date":"2006-08-02","index":5497,"close":48.57,"high":49.6,"low":48.44,"open":49,"volume":7799900},{"timestamp":1154611800,"date":"2006-08-03","index":5498,"close":47.77,"high":48.77,"low":47.63,"open":48.64,"volume":5074900}]},{"date":"2006-04-18","estimated":0.64,"reported":0.63,"pre":[{"timestamp":1144071000,"date":"2006-04-03","index":5413,"close":55.47,"high":56.6,"low":55.34,"open":56.6,"volume":7603400},{"timestamp":1144157400,"date":"2006-04-04","index":5414,"close":55.3,"high":55.7,"low":55,"open":55.4,"volume":6934400},{"timestamp":1144243800,"date":"2006-04-05","index":5415,"close":55.3,"high":55.73,"low":55.05,"open":55.17,"volume":5678600},{"timestamp":1144330200,"date":"2006-04-06","index":5416,"close":54.51,"high":55.37,"low":53.72,"open":55.35,"volume":12065600},{"timestamp":1144416600,"date":"2006-04-07","index":5417,"close":53.69,"high":55.23,"low":53.65,"open":54.65,"volume":8073100},{"timestamp":1144675800,"date":"2006-04-10","index":5418,"close":52.43,"high":53.63,"low":51.43,"open":53.6,"volume":19075000},{"timestamp":1144762200,"date":"2006-04-11","index":5419,"close":51.55,"high":52.81,"low":50.88,"open":52.65,"volume":14551300},{"timestamp":1144848600,"date":"2006-04-12","index":5420,"close":53.46,"high":53.57,"low":51.55,"open":51.55,"volume":12100500},{"timestamp":1144935000,"date":"2006-04-13","index":5421,"close":53.5,"high":53.8,"low":53.06,"open":53.46,"volume":7685500},{"timestamp":1145280600,"date":"2006-04-17","index":5422,"close":51.67,"high":53.03,"low":51.45,"open":53.03,"volume":10399800},{"timestamp":1145367000,"date":"2006-04-18","index":5423,"close":49.67,"high":52.93,"low":49.51,"open":52.7,"volume":41589900}],"post":[{"timestamp":1145453400,"date":"2006-04-19","index":5424,"close":49.18,"high":50,"low":47.44,"open":49.67,"volume":41951500},{"timestamp":1145539800,"date":"2006-04-20","index":5425,"close":50.12,"high":50.78,"low":49.05,"open":49.35,"volume":19329200},{"timestamp":1145626200,"date":"2006-04-21","index":5426,"close":49.57,"high":50.75,"low":49.48,"open":50.51,"volume":8944100},{"timestamp":1145885400,"date":"2006-04-24","index":5427,"close":50.16,"high":50.43,"low":49.1,"open":49.48,"volume":11713600},{"timestamp":1145971800,"date":"2006-04-25","index":5428,"close":49.36,"high":50.55,"low":49.19,"open":50.2,"volume":8586000},{"timestamp":1146058200,"date":"2006-04-26","index":5429,"close":48.97,"high":50,"low":48.8,"open":49.59,"volume":12356600},{"timestamp":1146144600,"date":"2006-04-27","index":5430,"close":47.75,"high":48.49,"low":46.56,"open":48.49,"volume":29892500},{"timestamp":1146231000,"date":"2006-04-28","index":5431,"close":49.74,"high":49.9,"low":47.92,"open":48,"volume":15281800},{"timestamp":1146490200,"date":"2006-05-01","index":5432,"close":49.8,"high":50.22,"low":49.3,"open":49.3,"volume":10991400},{"timestamp":1146576600,"date":"2006-05-02","index":5433,"close":48.58,"high":50,"low":48.45,"open":49.3,"volume":11589500},{"timestamp":1146663000,"date":"2006-05-03","index":5434,"close":46.61,"high":48.32,"low":46.32,"open":48.31,"volume":23876600}]},{"date":"2006-01-19","estimated":0.66,"reported":0.65,"pre":[{"timestamp":1136385000,"date":"2006-01-04","index":5352,"close":61.88,"high":62.2,"low":61.6,"open":61.89,"volume":5585200},{"timestamp":1136471400,"date":"2006-01-05","index":5353,"close":61.69,"high":62.88,"low":61.49,"open":62.23,"volume":5624200},{"timestamp":1136557800,"date":"2006-01-06","index":5354,"close":62.9,"high":62.93,"low":62.03,"open":62.75,"volume":5577600},{"timestamp":1136817000,"date":"2006-01-09","index":5355,"close":61.4,"high":62.9,"low":61.26,"open":62.9,"volume":8828900},{"timestamp":1136903400,"date":"2006-01-10","index":5356,"close":62.61,"high":62.77,"low":61.44,"open":61.45,"volume":6237800},{"timestamp":1136989800,"date":"2006-01-11","index":5357,"close":61.85,"high":62.7,"low":61.62,"open":62.6,"volume":5515800},{"timestamp":1137076200,"date":"2006-01-12","index":5358,"close":62.53,"high":62.91,"low":61.74,"open":61.9,"volume":5374100},{"timestamp":1137162600,"date":"2006-01-13","index":5359,"close":60.94,"high":61.34,"low":59.71,"open":61.34,"volume":11002500},{"timestamp":1137508200,"date":"2006-01-17","index":5360,"close":61,"high":61,"low":59.98,"open":60.2,"volume":6332500},{"timestamp":1137594600,"date":"2006-01-18","index":5361,"close":61.06,"high":61.76,"low":60.58,"open":61,"volume":7104900},{"timestamp":1137681000,"date":"2006-01-19","index":5362,"close":61.47,"high":62.1,"low":59.29,"open":61.31,"volume":13389600}],"post":[{"timestamp":1137767400,"date":"2006-01-20","index":5363,"close":59.48,"high":61.4,"low":59.39,"open":61.4,"volume":10087400},{"timestamp":1138026600,"date":"2006-01-23","index":5364,"close":57.99,"high":59.83,"low":57.72,"open":59.51,"volume":9610500},{"timestamp":1138113000,"date":"2006-01-24","index":5365,"close":58.31,"high":58.7,"low":58.05,"open":58.05,"volume":8250200},{"timestamp":1138199400,"date":"2006-01-25","index":5366,"close":57.98,"high":58.88,"low":57.45,"open":58.73,"volume":6529400},{"timestamp":1138285800,"date":"2006-01-26","index":5367,"close":57.89,"high":58.52,"low":57.12,"open":57.99,"volume":9949700},{"timestamp":1138372200,"date":"2006-01-27","index":5368,"close":58.54,"high":58.78,"low":58.01,"open":58.24,"volume":6418600},{"timestamp":1138631400,"date":"2006-01-30","index":5369,"close":57.77,"high":58.7,"low":57.65,"open":58.4,"volume":6738800},{"timestamp":1138717800,"date":"2006-01-31","index":5370,"close":59.42,"high":59.95,"low":58.01,"open":58.17,"volume":10652700},{"timestamp":1138804200,"date":"2006-02-01","index":5371,"close":59.5,"high":59.75,"low":59.05,"open":59.3,"volume":7522900},{"timestamp":1138890600,"date":"2006-02-02","index":5372,"close":59.36,"high":59.74,"low":58.75,"open":59.73,"volume":6235200},{"timestamp":1138977000,"date":"2006-02-03","index":5373,"close":59.62,"high":59.89,"low":59.09,"open":59.36,"volume":5392400}]},{"date":"2005-10-14","estimated":0.63,"reported":0.64,"pre":[{"timestamp":1128087000,"date":"2005-09-30","index":5287,"close":56.2,"high":56.66,"low":55.67,"open":55.72,"volume":6656300},{"timestamp":1128346200,"date":"2005-10-03","index":5288,"close":56.78,"high":56.92,"low":56.15,"open":56.21,"volume":5065000},{"timestamp":1128432600,"date":"2005-10-04","index":5289,"close":57.06,"high":58,"low":56.88,"open":57.05,"volume":6347800},{"timestamp":1128519000,"date":"2005-10-05","index":5290,"close":56.45,"high":57.64,"low":56.2,"open":57.05,"volume":5651600},{"timestamp":1128605400,"date":"2005-10-06","index":5291,"close":56.41,"high":57,"low":55.95,"open":56.4,"volume":4698700},{"timestamp":1128691800,"date":"2005-10-07","index":5292,"close":56.37,"high":56.58,"low":56.14,"open":56.23,"volume":3217500},{"timestamp":1128951000,"date":"2005-10-10","index":5293,"close":55.88,"high":56.77,"low":55.88,"open":56.37,"volume":3310600},{"timestamp":1129037400,"date":"2005-10-11","index":5294,"close":55.18,"high":56.2,"low":55.12,"open":55.9,"volume":4149500},{"timestamp":1129123800,"date":"2005-10-12","index":5295,"close":55.03,"high":55.6,"low":54.69,"open":55.11,"volume":4996500},{"timestamp":1129210200,"date":"2005-10-13","index":5296,"close":54.2,"high":54.84,"low":54.02,"open":54.6,"volume":6319800},{"timestamp":1129296600,"date":"2005-10-14","index":5297,"close":56.43,"high":56.79,"low":55.14,"open":55.5,"volume":8061000}],"post":[{"timestamp":1129555800,"date":"2005-10-17","index":5298,"close":56.44,"high":56.53,"low":55.93,"open":56.5,"volume":4411000},{"timestamp":1129642200,"date":"2005-10-18","index":5299,"close":56.51,"high":56.8,"low":56,"open":56,"volume":4658100},{"timestamp":1129728600,"date":"2005-10-19","index":5300,"close":58.2,"high":58.27,"low":56.53,"open":56.54,"volume":5653200},{"timestamp":1129815000,"date":"2005-10-20","index":5301,"close":57.11,"high":58.4,"low":57.08,"open":58.39,"volume":5228900},{"timestamp":1129901400,"date":"2005-10-21","index":5302,"close":57.14,"high":57.82,"low":56.51,"open":57.21,"volume":6067300},{"timestamp":1130160600,"date":"2005-10-24","index":5303,"close":57.19,"high":57.81,"low":57.04,"open":57.7,"volume":4277400},{"timestamp":1130247000,"date":"2005-10-25","index":5304,"close":55.94,"high":57.07,"low":55.16,"open":57.02,"volume":7084300},{"timestamp":1130333400,"date":"2005-10-26","index":5305,"close":53.98,"high":56.51,"low":53.84,"open":56.05,"volume":9077400},{"timestamp":1130419800,"date":"2005-10-27","index":5306,"close":54.61,"high":55.56,"low":54.42,"open":55.45,"volume":5078400},{"timestamp":1130506200,"date":"2005-10-28","index":5307,"close":56.73,"high":56.73,"low":55.25,"open":55.25,"volume":8224300},{"timestamp":1130769000,"date":"2005-10-31","index":5308,"close":57.89,"high":58.18,"low":56.61,"open":56.96,"volume":6624200}]},{"date":"2005-07-14","estimated":0.6,"reported":0.61,"pre":[{"timestamp":1120051800,"date":"2005-06-29","index":5222,"close":53.14,"high":53.64,"low":52.79,"open":52.81,"volume":5446800},{"timestamp":1120138200,"date":"2005-06-30","index":5223,"close":52.14,"high":53.63,"low":52.01,"open":53.14,"volume":6069000},{"timestamp":1120224600,"date":"2005-07-01","index":5224,"close":52.81,"high":53,"low":52.19,"open":53,"volume":3879900},{"timestamp":1120570200,"date":"2005-07-05","index":5225,"close":53.23,"high":53.67,"low":52.75,"open":53.05,"volume":4410600},{"timestamp":1120656600,"date":"2005-07-06","index":5226,"close":53.5,"high":54.5,"low":52.25,"open":53.45,"volume":13158300},{"timestamp":1120743000,"date":"2005-07-07","index":5227,"close":53.49,"high":54.5,"low":53.25,"open":53.51,"volume":10788600},{"timestamp":1120829400,"date":"2005-07-08","index":5228,"close":53.05,"high":53.76,"low":53.05,"open":53.76,"volume":7231200},{"timestamp":1121088600,"date":"2005-07-11","index":5229,"close":52.43,"high":53.35,"low":52.43,"open":53.06,"volume":6785600},{"timestamp":1121175000,"date":"2005-07-12","index":5230,"close":51.78,"high":52.9,"low":51.66,"open":52.53,"volume":6813700},{"timestamp":1121261400,"date":"2005-07-13","index":5231,"close":51.4,"high":51.9,"low":50.9,"open":51.8,"volume":7432600},{"timestamp":1121347800,"date":"2005-07-14","index":5232,"close":50.25,"high":52.05,"low":50.25,"open":51.7,"volume":11669800}],"post":[{"timestamp":1121434200,"date":"2005-07-15","index":5233,"close":50.82,"high":51.5,"low":50.36,"open":50.55,"volume":8325200},{"timestamp":1121693400,"date":"2005-07-18","index":5234,"close":50.81,"high":51.2,"low":50.81,"open":51.04,"volume":5178800},{"timestamp":1121779800,"date":"2005-07-19","index":5235,"close":50.58,"high":51.09,"low":49.95,"open":51.06,"volume":6622100},{"timestamp":1121866200,"date":"2005-07-20","index":5236,"close":49.75,"high":50.54,"low":49.45,"open":50.35,"volume":7005900},{"timestamp":1121952600,"date":"2005-07-21","index":5237,"close":49.16,"high":49.75,"low":47.75,"open":49,"volume":13331400},{"timestamp":1122039000,"date":"2005-07-22","index":5238,"close":50.8,"high":51.04,"low":49.51,"open":49.54,"volume":8936700},{"timestamp":1122298200,"date":"2005-07-25","index":5239,"close":50.8,"high":51.3,"low":50.61,"open":51,"volume":6013500},{"timestamp":1122384600,"date":"2005-07-26","index":5240,"close":52,"high":52.39,"low":51.11,"open":51.11,"volume":8586200},{"timestamp":1122471000,"date":"2005-07-27","index":5241,"close":51.42,"high":52.5,"low":51.11,"open":52.15,"volume":6974900},{"timestamp":1122557400,"date":"2005-07-28","index":5242,"close":52.92,"high":53.24,"low":51.76,"open":51.89,"volume":7996600},{"timestamp":1122643800,"date":"2005-07-29","index":5243,"close":52.3,"high":52.94,"low":52.2,"open":52.92,"volume":6310200}]},{"date":"2005-04-14","estimated":0.56,"reported":0.58,"pre":[{"timestamp":1112279400,"date":"2005-03-31","index":5159,"close":47.69,"high":48.33,"low":47.65,"open":47.78,"volume":7575800},{"timestamp":1112365800,"date":"2005-04-01","index":5160,"close":47.92,"high":48.13,"low":47.28,"open":47.88,"volume":6994800},{"timestamp":1112621400,"date":"2005-04-04","index":5161,"close":48.25,"high":48.37,"low":47.64,"open":47.77,"volume":7468400},{"timestamp":1112707800,"date":"2005-04-05","index":5162,"close":48.97,"high":48.97,"low":48.21,"open":48.25,"volume":6652400},{"timestamp":1112794200,"date":"2005-04-06","index":5163,"close":49.02,"high":49.46,"low":48.85,"open":48.97,"volume":5697400},{"timestamp":1112880600,"date":"2005-04-07","index":5164,"close":49.54,"high":49.88,"low":49,"open":49.24,"volume":5129200},{"timestamp":1112967000,"date":"2005-04-08","index":5165,"close":49.2,"high":49.83,"low":48.99,"open":49.8,"volume":5506200},{"timestamp":1113226200,"date":"2005-04-11","index":5166,"close":48.6,"high":49.4,"low":48.56,"open":49.19,"volume":6149400},{"timestamp":1113312600,"date":"2005-04-12","index":5167,"close":48.6,"high":48.72,"low":47.67,"open":48.61,"volume":7787200},{"timestamp":1113399000,"date":"2005-04-13","index":5168,"close":47.98,"high":48.95,"low":47,"open":48.65,"volume":8299600},{"timestamp":1113485400,"date":"2005-04-14","index":5169,"close":46.96,"high":48.1,"low":46.25,"open":46.6,"volume":14320400}],"post":[{"timestamp":1113571800,"date":"2005-04-15","index":5170,"close":46.63,"high":47.49,"low":46.12,"open":46.15,"volume":10236000},{"timestamp":1113831000,"date":"2005-04-18","index":5171,"close":45.58,"high":46.73,"low":44.78,"open":46.3,"volume":11377400},{"timestamp":1113917400,"date":"2005-04-19","index":5172,"close":46.6,"high":46.63,"low":45.5,"open":45.55,"volume":9370400},{"timestamp":1114003800,"date":"2005-04-20","index":5173,"close":46.08,"high":46.92,"low":45.9,"open":46.92,"volume":6901200},{"timestamp":1114090200,"date":"2005-04-21","index":5174,"close":46.22,"high":46.6,"low":45.65,"open":46.4,"volume":6278600},{"timestamp":1114176600,"date":"2005-04-22","index":5175,"close":45.63,"high":46.04,"low":45.33,"open":46.03,"volume":5440200},{"timestamp":1114435800,"date":"2005-04-25","index":5176,"close":45.38,"high":45.52,"low":44.83,"open":45.51,"volume":9156000},{"timestamp":1114522200,"date":"2005-04-26","index":5177,"close":45.03,"high":45.69,"low":44.99,"open":45.2,"volume":5553800},{"timestamp":1114608600,"date":"2005-04-27","index":5178,"close":46.35,"high":46.44,"low":44.3,"open":45.05,"volume":8586400},{"timestamp":1114695000,"date":"2005-04-28","index":5179,"close":46.24,"high":46.44,"low":45.67,"open":46.38,"volume":6771000},{"timestamp":1114781400,"date":"2005-04-29","index":5180,"close":47.26,"high":47.35,"low":46.25,"open":46.36,"volume":7281400}]},{"date":"2005-01-20","estimated":0.54,"reported":0.55,"pre":[{"timestamp":1104935400,"date":"2005-01-05","index":5101,"close":43.01,"high":43.54,"low":42.79,"open":42.88,"volume":4577600},{"timestamp":1105021800,"date":"2005-01-06","index":5102,"close":43.97,"high":44.05,"low":43.1,"open":43.1,"volume":4837600},{"timestamp":1105108200,"date":"2005-01-07","index":5103,"close":43.62,"high":44.36,"low":43.3,"open":43.95,"volume":6653200},{"timestamp":1105367400,"date":"2005-01-10","index":5104,"close":43.8,"high":44.25,"low":43.58,"open":43.6,"volume":5375200},{"timestamp":1105453800,"date":"2005-01-11","index":5105,"close":43.76,"high":43.97,"low":43.56,"open":43.78,"volume":4238600},{"timestamp":1105540200,"date":"2005-01-12","index":5106,"close":44.04,"high":44.25,"low":43.79,"open":44,"volume":4137400},{"timestamp":1105626600,"date":"2005-01-13","index":5107,"close":44.2,"high":44.87,"low":44.08,"open":44.26,"volume":6493400},{"timestamp":1105713000,"date":"2005-01-14","index":5108,"close":44.78,"high":44.85,"low":44.16,"open":44.2,"volume":4235600},{"timestamp":1106058600,"date":"2005-01-18","index":5109,"close":44.4,"high":44.63,"low":44.05,"open":44.45,"volume":5881800},{"timestamp":1106145000,"date":"2005-01-19","index":5110,"close":44.14,"high":44.47,"low":43.8,"open":44.4,"volume":4284600},{"timestamp":1106231400,"date":"2005-01-20","index":5111,"close":43.31,"high":44.97,"low":42.74,"open":44.92,"volume":13230600}],"post":[{"timestamp":1106317800,"date":"2005-01-21","index":5112,"close":44.42,"high":44.59,"low":43.32,"open":43.32,"volume":9431400},{"timestamp":1106577000,"date":"2005-01-24","index":5113,"close":44.13,"high":44.92,"low":44.01,"open":44.9,"volume":6587800},{"timestamp":1106663400,"date":"2005-01-25","index":5114,"close":43.88,"high":44.73,"low":43.79,"open":44.13,"volume":4913600},{"timestamp":1106749800,"date":"2005-01-26","index":5115,"close":43.9,"high":44.31,"low":43.77,"open":44.03,"volume":4652600},{"timestamp":1106836200,"date":"2005-01-27","index":5116,"close":44.23,"high":44.35,"low":43.4,"open":43.4,"volume":5150800},{"timestamp":1106922600,"date":"2005-01-28","index":5117,"close":44.08,"high":44.22,"low":43.73,"open":44.13,"volume":3807600},{"timestamp":1107181800,"date":"2005-01-31","index":5118,"close":44.45,"high":44.58,"low":44.17,"open":44.2,"volume":4454400},{"timestamp":1107268200,"date":"2005-02-01","index":5119,"close":45.34,"high":45.5,"low":44.4,"open":44.47,"volume":6627400},{"timestamp":1107354600,"date":"2005-02-02","index":5120,"close":45,"high":45.3,"low":44.74,"open":45.15,"volume":5495000},{"timestamp":1107441000,"date":"2005-02-03","index":5121,"close":45.28,"high":45.49,"low":44.83,"open":45,"volume":4504400},{"timestamp":1107527400,"date":"2005-02-04","index":5122,"close":45.88,"high":45.9,"low":45.03,"open":45.03,"volume":4584800}]},{"date":"2004-10-14","estimated":0.5,"reported":0.52,"pre":[{"timestamp":1096551000,"date":"2004-09-30","index":5034,"close":36.87,"high":37.1,"low":36.28,"open":36.42,"volume":8119600},{"timestamp":1096637400,"date":"2004-10-01","index":5035,"close":36.88,"high":37.38,"low":36.6,"open":37.05,"volume":7091400},{"timestamp":1096896600,"date":"2004-10-04","index":5036,"close":36.61,"high":37.23,"low":36.61,"open":36.88,"volume":5804800},{"timestamp":1096983000,"date":"2004-10-05","index":5037,"close":36.9,"high":37.28,"low":36.54,"open":36.62,"volume":5189200},{"timestamp":1097069400,"date":"2004-10-06","index":5038,"close":37.3,"high":37.33,"low":36.9,"open":36.91,"volume":3495600},{"timestamp":1097155800,"date":"2004-10-07","index":5039,"close":37.44,"high":37.6,"low":37.14,"open":37.3,"volume":6549400},{"timestamp":1097242200,"date":"2004-10-08","index":5040,"close":36.7,"high":37.49,"low":36.31,"open":37.45,"volume":8382600},{"timestamp":1097501400,"date":"2004-10-11","index":5041,"close":36.63,"high":37,"low":36.53,"open":36.78,"volume":3205800},{"timestamp":1097587800,"date":"2004-10-12","index":5042,"close":36.29,"high":36.63,"low":36.1,"open":36.63,"volume":6306400},{"timestamp":1097674200,"date":"2004-10-13","index":5043,"close":36.01,"high":36.47,"low":35.8,"open":36.46,"volume":7235600},{"timestamp":1097760600,"date":"2004-10-14","index":5044,"close":36.33,"high":37.44,"low":36.33,"open":37.1,"volume":12697200}],"post":[{"timestamp":1097847000,"date":"2004-10-15","index":5045,"close":36.67,"high":36.87,"low":35.44,"open":36.33,"volume":12027400},{"timestamp":1098106200,"date":"2004-10-18","index":5046,"close":36.67,"high":36.83,"low":36.42,"open":36.53,"volume":6348000},{"timestamp":1098192600,"date":"2004-10-19","index":5047,"close":33.25,"high":36.29,"low":32.31,"open":36.29,"volume":43429800},{"timestamp":1098279000,"date":"2004-10-20","index":5048,"close":34.93,"high":35.72,"low":32.9,"open":33.28,"volume":21949800},{"timestamp":1098365400,"date":"2004-10-21","index":5049,"close":34.13,"high":35.13,"low":33.51,"open":34.81,"volume":15085200},{"timestamp":1098451800,"date":"2004-10-22","index":5050,"close":34.93,"high":35.13,"low":34.1,"open":34.1,"volume":10189800},{"timestamp":1098711000,"date":"2004-10-25","index":5051,"close":34.6,"high":35,"low":34.24,"open":34.67,"volume":6794200},{"timestamp":1098797400,"date":"2004-10-26","index":5052,"close":35.51,"high":35.62,"low":35.08,"open":35.08,"volume":10955200},{"timestamp":1098883800,"date":"2004-10-27","index":5053,"close":36.4,"high":36.61,"low":35.5,"open":35.74,"volume":7764400},{"timestamp":1098970200,"date":"2004-10-28","index":5054,"close":36.33,"high":36.58,"low":35.74,"open":36.47,"volume":8391400},{"timestamp":1099056600,"date":"2004-10-29","index":5055,"close":36.2,"high":36.38,"low":35.95,"open":36.22,"volume":6300200}]},{"date":"2004-07-15","estimated":0.46,"reported":0.47,"pre":[{"timestamp":1088602200,"date":"2004-06-30","index":4970,"close":31.13,"high":31.15,"low":30.72,"open":30.85,"volume":4474600},{"timestamp":1088688600,"date":"2004-07-01","index":4971,"close":30.9,"high":31.06,"low":30.5,"open":30.65,"volume":5915400},{"timestamp":1088775000,"date":"2004-07-02","index":4972,"close":30.48,"high":30.71,"low":30.33,"open":30.67,"volume":3731400},{"timestamp":1089120600,"date":"2004-07-06","index":4973,"close":30.04,"high":30.39,"low":29.67,"open":30.35,"volume":7073200},{"timestamp":1089207000,"date":"2004-07-07","index":4974,"close":30.64,"high":30.74,"low":30.02,"open":30.08,"volume":4909200},{"timestamp":1089293400,"date":"2004-07-08","index":4975,"close":30.17,"high":30.81,"low":30.13,"open":30.62,"volume":4545800},{"timestamp":1089379800,"date":"2004-07-09","index":4976,"close":30.13,"high":30.5,"low":29.88,"open":30.2,"volume":6050800},{"timestamp":1089639000,"date":"2004-07-12","index":4977,"close":30.27,"high":30.43,"low":29.91,"open":30.25,"volume":4823600},{"timestamp":1089725400,"date":"2004-07-13","index":4978,"close":31,"high":31.16,"low":30.6,"open":30.63,"volume":6332400},{"timestamp":1089811800,"date":"2004-07-14","index":4979,"close":30.95,"high":31.43,"low":30.87,"open":31.15,"volume":6228600},{"timestamp":1089898200,"date":"2004-07-15","index":4980,"close":32.85,"high":32.89,"low":30.95,"open":30.95,"volume":15104200}],"post":[{"timestamp":1089984600,"date":"2004-07-16","index":4981,"close":32.82,"high":33.03,"low":32.63,"open":33,"volume":9925000},{"timestamp":1090243800,"date":"2004-07-19","index":4982,"close":32.67,"high":32.88,"low":32.17,"open":32.75,"volume":6634400},{"timestamp":1090330200,"date":"2004-07-20","index":4983,"close":32.97,"high":32.97,"low":32.44,"open":32.8,"volume":5850600},{"timestamp":1090416600,"date":"2004-07-21","index":4984,"close":32.15,"high":33.05,"low":32.15,"open":33.05,"volume":5563000},{"timestamp":1090503000,"date":"2004-07-22","index":4985,"close":31.97,"high":32.19,"low":31.4,"open":31.89,"volume":6478200},{"timestamp":1090589400,"date":"2004-07-23","index":4986,"close":31.45,"high":31.85,"low":31.1,"open":31.84,"volume":7330400},{"timestamp":1090848600,"date":"2004-07-26","index":4987,"close":31.84,"high":31.95,"low":31.31,"open":31.31,"volume":7167400},{"timestamp":1090935000,"date":"2004-07-27","index":4988,"close":30.75,"high":31.85,"low":30.03,"open":31.85,"volume":16582800},{"timestamp":1091021400,"date":"2004-07-28","index":4989,"close":30.9,"high":31.1,"low":30.31,"open":31,"volume":7769600},{"timestamp":1091107800,"date":"2004-07-29","index":4990,"close":32.01,"high":32.58,"low":31.25,"open":31.37,"volume":31397000},{"timestamp":1091194200,"date":"2004-07-30","index":4991,"close":31.45,"high":31.93,"low":31.08,"open":31.72,"volume":12278400}]},{"date":"2004-04-15","estimated":0.43,"reported":0.44,"pre":[{"timestamp":1080743400,"date":"2004-03-31","index":4908,"close":32.22,"high":32.25,"low":31.74,"open":31.93,"volume":3800000},{"timestamp":1080829800,"date":"2004-04-01","index":4909,"close":32.49,"high":32.5,"low":32.16,"open":32.17,"volume":4411800},{"timestamp":1080916200,"date":"2004-04-02","index":4910,"close":32.56,"high":32.87,"low":32.35,"open":32.53,"volume":4385000},{"timestamp":1081171800,"date":"2004-04-05","index":4911,"close":33.5,"high":33.5,"low":32.81,"open":32.88,"volume":5603400},{"timestamp":1081258200,"date":"2004-04-06","index":4912,"close":33.59,"high":33.62,"low":33.25,"open":33.38,"volume":4191000},{"timestamp":1081344600,"date":"2004-04-07","index":4913,"close":33.43,"high":33.51,"low":33.09,"open":33.5,"volume":3334200},{"timestamp":1081431000,"date":"2004-04-08","index":4914,"close":33.25,"high":33.6,"low":33.03,"open":33.49,"volume":2611600},{"timestamp":1081776600,"date":"2004-04-12","index":4915,"close":34.04,"high":34.1,"low":33.38,"open":33.47,"volume":3295200},{"timestamp":1081863000,"date":"2004-04-13","index":4916,"close":33.69,"high":34.25,"low":33.56,"open":34.25,"volume":5088600},{"timestamp":1081949400,"date":"2004-04-14","index":4917,"close":33.45,"high":34.13,"low":32.91,"open":33.7,"volume":5099000},{"timestamp":1082035800,"date":"2004-04-15","index":4918,"close":31.98,"high":32.6,"low":30.86,"open":32.3,"volume":22416800}],"post":[{"timestamp":1082122200,"date":"2004-04-16","index":4919,"close":32.71,"high":32.92,"low":31.63,"open":32,"volume":9732400},{"timestamp":1082381400,"date":"2004-04-19","index":4920,"close":32.53,"high":32.87,"low":32.53,"open":32.62,"volume":7295400},{"timestamp":1082467800,"date":"2004-04-20","index":4921,"close":31.75,"high":32.47,"low":31.65,"open":32.4,"volume":6904400},{"timestamp":1082554200,"date":"2004-04-21","index":4922,"close":32.38,"high":32.52,"low":31.82,"open":31.88,"volume":6768400},{"timestamp":1082640600,"date":"2004-04-22","index":4923,"close":33.1,"high":33.17,"low":32.21,"open":32.21,"volume":6527400},{"timestamp":1082727000,"date":"2004-04-23","index":4924,"close":32.97,"high":33.08,"low":32.83,"open":33,"volume":2523800},{"timestamp":1082986200,"date":"2004-04-26","index":4925,"close":31.95,"high":33.04,"low":31.81,"open":32.98,"volume":9575400},{"timestamp":1083072600,"date":"2004-04-27","index":4926,"close":32.26,"high":32.59,"low":31.81,"open":32.3,"volume":24536600},{"timestamp":1083159000,"date":"2004-04-28","index":4927,"close":31.67,"high":32.28,"low":31.55,"open":32.26,"volume":7985400},{"timestamp":1083245400,"date":"2004-04-29","index":4928,"close":31.14,"high":31.74,"low":31.1,"open":31.67,"volume":6735600},{"timestamp":1083331800,"date":"2004-04-30","index":4929,"close":30.74,"high":31.23,"low":30.5,"open":31.14,"volume":8378400}]},{"date":"2004-01-22","estimated":0.4,"reported":0.42,"pre":[{"timestamp":1073485800,"date":"2004-01-07","index":4850,"close":28.66,"high":28.67,"low":28.2,"open":28.65,"volume":5916400},{"timestamp":1073572200,"date":"2004-01-08","index":4851,"close":28.72,"high":28.98,"low":28.66,"open":28.66,"volume":5619200},{"timestamp":1073658600,"date":"2004-01-09","index":4852,"close":28.45,"high":28.73,"low":28.23,"open":28.72,"volume":4552400},{"timestamp":1073917800,"date":"2004-01-12","index":4853,"close":28.35,"high":28.66,"low":28.23,"open":28.58,"volume":4224400},{"timestamp":1074004200,"date":"2004-01-13","index":4854,"close":28.25,"high":28.53,"low":28.09,"open":28.5,"volume":5563000},{"timestamp":1074090600,"date":"2004-01-14","index":4855,"close":28.99,"high":28.99,"low":28.35,"open":28.48,"volume":5012800},{"timestamp":1074177000,"date":"2004-01-15","index":4856,"close":29.15,"high":29.32,"low":28.53,"open":28.95,"volume":6498800},{"timestamp":1074263400,"date":"2004-01-16","index":4857,"close":29.33,"high":29.4,"low":28.97,"open":29.3,"volume":4826200},{"timestamp":1074609000,"date":"2004-01-20","index":4858,"close":29.28,"high":29.6,"low":29.1,"open":29.38,"volume":4150800},{"timestamp":1074695400,"date":"2004-01-21","index":4859,"close":29.22,"high":29.35,"low":29,"open":29.3,"volume":4043400},{"timestamp":1074781800,"date":"2004-01-22","index":4860,"close":30.33,"high":30.41,"low":29.7,"open":29.85,"volume":9719200}],"post":[{"timestamp":1074868200,"date":"2004-01-23","index":4861,"close":29.83,"high":30.33,"low":29.38,"open":30.33,"volume":5273200},{"timestamp":1075127400,"date":"2004-01-26","index":4862,"close":29.95,"high":30,"low":29.47,"open":29.83,"volume":3292600},{"timestamp":1075213800,"date":"2004-01-27","index":4863,"close":29.73,"high":30,"low":29.59,"open":29.99,"volume":3593000},{"timestamp":1075300200,"date":"2004-01-28","index":4864,"close":29.71,"high":29.98,"low":29.63,"open":29.75,"volume":4438400},{"timestamp":1075386600,"date":"2004-01-29","index":4865,"close":30.45,"high":30.5,"low":29.67,"open":29.95,"volume":6065400},{"timestamp":1075473000,"date":"2004-01-30","index":4866,"close":30.44,"high":30.49,"low":30.12,"open":30.4,"volume":4653400},{"timestamp":1075732200,"date":"2004-02-02","index":4867,"close":30.01,"high":30.47,"low":29.83,"open":30.41,"volume":8136800},{"timestamp":1075818600,"date":"2004-02-03","index":4868,"close":30.05,"high":30.11,"low":29.7,"open":30.02,"volume":4115000},{"timestamp":1075905000,"date":"2004-02-04","index":4869,"close":30.03,"high":30.13,"low":29.89,"open":30.05,"volume":3396800},{"timestamp":1075991400,"date":"2004-02-05","index":4870,"close":29.56,"high":29.69,"low":29.06,"open":29.63,"volume":5426600},{"timestamp":1076077800,"date":"2004-02-06","index":4871,"close":29.81,"high":29.88,"low":29.17,"open":29.4,"volume":3985600}]},{"date":"2003-10-16","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1065101400,"date":"2003-10-02","index":4784,"close":26.13,"high":26.34,"low":25.68,"open":25.88,"volume":6571600},{"timestamp":1065187800,"date":"2003-10-03","index":4785,"close":26.3,"high":26.54,"low":26.3,"open":26.48,"volume":5902600},{"timestamp":1065447000,"date":"2003-10-06","index":4786,"close":25.75,"high":26.35,"low":25.59,"open":26.3,"volume":4800000},{"timestamp":1065533400,"date":"2003-10-07","index":4787,"close":25.83,"high":25.88,"low":25.5,"open":25.5,"volume":4290400},{"timestamp":1065619800,"date":"2003-10-08","index":4788,"close":25.63,"high":25.95,"low":25.59,"open":25.83,"volume":3131000},{"timestamp":1065706200,"date":"2003-10-09","index":4789,"close":25.79,"high":26,"low":25.67,"open":25.95,"volume":3717000},{"timestamp":1065792600,"date":"2003-10-10","index":4790,"close":26.08,"high":26.15,"low":25.79,"open":25.79,"volume":2811000},{"timestamp":1066051800,"date":"2003-10-13","index":4791,"close":26.48,"high":26.64,"low":26.3,"open":26.38,"volume":4213000},{"timestamp":1066138200,"date":"2003-10-14","index":4792,"close":26.23,"high":26.48,"low":26.05,"open":26.48,"volume":3228400},{"timestamp":1066224600,"date":"2003-10-15","index":4793,"close":25.67,"high":26.36,"low":25.65,"open":26.11,"volume":5604600},{"timestamp":1066311000,"date":"2003-10-16","index":4794,"close":26.69,"high":27,"low":26.2,"open":26.27,"volume":8438000}],"post":[{"timestamp":1066397400,"date":"2003-10-17","index":4795,"close":27,"high":27.06,"low":26.8,"open":26.9,"volume":5051600},{"timestamp":1066656600,"date":"2003-10-20","index":4796,"close":27.45,"high":27.5,"low":27.09,"open":27.2,"volume":6224000},{"timestamp":1066743000,"date":"2003-10-21","index":4797,"close":27.77,"high":27.82,"low":26.9,"open":27.45,"volume":5840400},{"timestamp":1066829400,"date":"2003-10-22","index":4798,"close":27.5,"high":27.77,"low":27.35,"open":27.77,"volume":2948000},{"timestamp":1066915800,"date":"2003-10-23","index":4799,"close":26.99,"high":27.4,"low":26.94,"open":27.3,"volume":5065800},{"timestamp":1067002200,"date":"2003-10-24","index":4800,"close":27.13,"high":27.32,"low":26.69,"open":26.99,"volume":4088800},{"timestamp":1067265000,"date":"2003-10-27","index":4801,"close":26.2,"high":27,"low":25.51,"open":26.25,"volume":23816200},{"timestamp":1067351400,"date":"2003-10-28","index":4802,"close":26.17,"high":26.67,"low":26.06,"open":26.25,"volume":11444600},{"timestamp":1067437800,"date":"2003-10-29","index":4803,"close":26.14,"high":26.47,"low":26.09,"open":26.17,"volume":6759400},{"timestamp":1067524200,"date":"2003-10-30","index":4804,"close":25.52,"high":26.36,"low":25.31,"open":26.35,"volume":9547600},{"timestamp":1067610600,"date":"2003-10-31","index":4805,"close":25.44,"high":25.97,"low":25.41,"open":25.77,"volume":8392000}]},{"date":"2003-07-17","estimated":0.33,"reported":0.36,"pre":[{"timestamp":1057152600,"date":"2003-07-02","index":4720,"close":25.74,"high":25.8,"low":25.02,"open":25.06,"volume":4742800},{"timestamp":1057239000,"date":"2003-07-03","index":4721,"close":25.45,"high":25.82,"low":25.39,"open":25.74,"volume":2006200},{"timestamp":1057584600,"date":"2003-07-07","index":4722,"close":25.99,"high":26.1,"low":25.52,"open":25.53,"volume":4246400},{"timestamp":1057671000,"date":"2003-07-08","index":4723,"close":26.1,"high":26.21,"low":25.75,"open":25.99,"volume":4300800},{"timestamp":1057757400,"date":"2003-07-09","index":4724,"close":26.13,"high":26.5,"low":25.89,"open":26.1,"volume":4942000},{"timestamp":1057843800,"date":"2003-07-10","index":4725,"close":25.78,"high":26.22,"low":25.55,"open":26.08,"volume":4005400},{"timestamp":1057930200,"date":"2003-07-11","index":4726,"close":25.6,"high":26,"low":25.43,"open":25.5,"volume":5327000},{"timestamp":1058189400,"date":"2003-07-14","index":4727,"close":24.92,"high":25.81,"low":24.91,"open":25.6,"volume":9717200},{"timestamp":1058275800,"date":"2003-07-15","index":4728,"close":25.01,"high":25.11,"low":24.78,"open":25,"volume":7472200},{"timestamp":1058362200,"date":"2003-07-16","index":4729,"close":24.31,"high":25.13,"low":24.08,"open":25.05,"volume":8215600},{"timestamp":1058448600,"date":"2003-07-17","index":4730,"close":25.9,"high":26.08,"low":23.63,"open":24.63,"volume":17773400}],"post":[{"timestamp":1058535000,"date":"2003-07-18","index":4731,"close":26.22,"high":26.23,"low":25.6,"open":26.02,"volume":6584200},{"timestamp":1058794200,"date":"2003-07-21","index":4732,"close":26.25,"high":26.36,"low":25.12,"open":26.22,"volume":5512000},{"timestamp":1058880600,"date":"2003-07-22","index":4733,"close":26.42,"high":26.5,"low":26.17,"open":26.38,"volume":4936000},{"timestamp":1058967000,"date":"2003-07-23","index":4734,"close":27.25,"high":27.63,"low":26.37,"open":26.88,"volume":11104200},{"timestamp":1059053400,"date":"2003-07-24","index":4735,"close":26.63,"high":27.31,"low":26.63,"open":27.28,"volume":4639200},{"timestamp":1059139800,"date":"2003-07-25","index":4736,"close":27.06,"high":27.09,"low":26.38,"open":26.63,"volume":5298000},{"timestamp":1059399000,"date":"2003-07-28","index":4737,"close":27.33,"high":27.5,"low":26.89,"open":26.9,"volume":4351000},{"timestamp":1059485400,"date":"2003-07-29","index":4738,"close":27.58,"high":27.98,"low":27.33,"open":27.33,"volume":6255600},{"timestamp":1059571800,"date":"2003-07-30","index":4739,"close":27.38,"high":28.13,"low":27.2,"open":27.88,"volume":14137600},{"timestamp":1059658200,"date":"2003-07-31","index":4740,"close":26.05,"high":26.81,"low":25.92,"open":26.76,"volume":12282200},{"timestamp":1059744600,"date":"2003-08-01","index":4741,"close":26.25,"high":26.7,"low":25.8,"open":26.05,"volume":7297400}]},{"date":"2003-04-16","estimated":0.31,"reported":0.32,"pre":[{"timestamp":1049293800,"date":"2003-04-02","index":4657,"close":22.92,"high":23.24,"low":22.84,"open":22.92,"volume":9322800},{"timestamp":1049380200,"date":"2003-04-03","index":4658,"close":23.25,"high":23.41,"low":22.77,"open":23.02,"volume":8679600},{"timestamp":1049466600,"date":"2003-04-04","index":4659,"close":23.08,"high":23.46,"low":23,"open":23,"volume":8158000},{"timestamp":1049722200,"date":"2003-04-07","index":4660,"close":23.11,"high":23.63,"low":23.09,"open":23.26,"volume":9087200},{"timestamp":1049808600,"date":"2003-04-08","index":4661,"close":23.42,"high":23.5,"low":22.97,"open":23.1,"volume":10516800},{"timestamp":1049895000,"date":"2003-04-09","index":4662,"close":23.1,"high":23.55,"low":23.04,"open":23.42,"volume":7107200},{"timestamp":1049981400,"date":"2003-04-10","index":4663,"close":22.91,"high":23.1,"low":22.72,"open":23.1,"volume":10178000},{"timestamp":1050067800,"date":"2003-04-11","index":4664,"close":23.23,"high":23.32,"low":22.66,"open":22.91,"volume":6285200},{"timestamp":1050327000,"date":"2003-04-14","index":4665,"close":23.53,"high":23.7,"low":22.99,"open":23.23,"volume":6379200},{"timestamp":1050413400,"date":"2003-04-15","index":4666,"close":23.44,"high":23.58,"low":23.02,"open":23.53,"volume":12858000},{"timestamp":1050499800,"date":"2003-04-16","index":4667,"close":22.51,"high":23.78,"low":22.05,"open":23.5,"volume":32850400}],"post":[{"timestamp":1050586200,"date":"2003-04-17","index":4668,"close":22.96,"high":23.11,"low":22.46,"open":22.51,"volume":13449200},{"timestamp":1050931800,"date":"2003-04-21","index":4669,"close":22.38,"high":23.25,"low":22.31,"open":22.97,"volume":11239600},{"timestamp":1051018200,"date":"2003-04-22","index":4670,"close":22.83,"high":22.91,"low":22.2,"open":22.25,"volume":10440000},{"timestamp":1051104600,"date":"2003-04-23","index":4671,"close":22.69,"high":22.86,"low":22.56,"open":22.83,"volume":6598400},{"timestamp":1051191000,"date":"2003-04-24","index":4672,"close":22.77,"high":22.96,"low":22.36,"open":22.84,"volume":13541200},{"timestamp":1051277400,"date":"2003-04-25","index":4673,"close":22.67,"high":23.08,"low":22.64,"open":22.76,"volume":7132800},{"timestamp":1051536600,"date":"2003-04-28","index":4674,"close":22.71,"high":22.75,"low":22.41,"open":22.64,"volume":7626000},{"timestamp":1051623000,"date":"2003-04-29","index":4675,"close":22.63,"high":22.81,"low":22.52,"open":22.71,"volume":7396800},{"timestamp":1051709400,"date":"2003-04-30","index":4676,"close":23.03,"high":23.08,"low":22.45,"open":22.57,"volume":15325200},{"timestamp":1051795800,"date":"2003-05-01","index":4677,"close":22.73,"high":23.07,"low":22.63,"open":23.03,"volume":7833200},{"timestamp":1051882200,"date":"2003-05-02","index":4678,"close":23.16,"high":23.23,"low":22.36,"open":22.5,"volume":12119600}]},{"date":"2003-01-23","estimated":0.29,"reported":0.3,"pre":[{"timestamp":1042036200,"date":"2003-01-08","index":4599,"close":21.13,"high":21.25,"low":20.93,"open":21,"volume":5682400},{"timestamp":1042122600,"date":"2003-01-09","index":4600,"close":21.13,"high":21.34,"low":20.88,"open":21.13,"volume":7050800},{"timestamp":1042209000,"date":"2003-01-10","index":4601,"close":20.86,"high":21.05,"low":20.74,"open":21,"volume":6765200},{"timestamp":1042468200,"date":"2003-01-13","index":4602,"close":20.66,"high":20.96,"low":20.54,"open":20.7,"volume":7900000},{"timestamp":1042554600,"date":"2003-01-14","index":4603,"close":20.56,"high":20.66,"low":20.44,"open":20.66,"volume":7093200},{"timestamp":1042641000,"date":"2003-01-15","index":4604,"close":20.5,"high":20.76,"low":20.35,"open":20.69,"volume":9206400},{"timestamp":1042727400,"date":"2003-01-16","index":4605,"close":20.57,"high":20.62,"low":20.25,"open":20.52,"volume":8652000},{"timestamp":1042813800,"date":"2003-01-17","index":4606,"close":21.08,"high":21.21,"low":20.5,"open":20.56,"volume":8505600},{"timestamp":1043159400,"date":"2003-01-21","index":4607,"close":20.79,"high":21.29,"low":20.77,"open":21.08,"volume":7129600},{"timestamp":1043245800,"date":"2003-01-22","index":4608,"close":20.69,"high":21.21,"low":20.63,"open":20.83,"volume":11032000},{"timestamp":1043332200,"date":"2003-01-23","index":4609,"close":21.2,"high":21.27,"low":20.88,"open":20.88,"volume":15162000}],"post":[{"timestamp":1043418600,"date":"2003-01-24","index":4610,"close":21.2,"high":21.51,"low":21.12,"open":21.2,"volume":13107600},{"timestamp":1043677800,"date":"2003-01-27","index":4611,"close":20.63,"high":21.17,"low":20.59,"open":21.17,"volume":8908400},{"timestamp":1043764200,"date":"2003-01-28","index":4612,"close":21.04,"high":21.08,"low":20.67,"open":20.78,"volume":8867600},{"timestamp":1043850600,"date":"2003-01-29","index":4613,"close":21.5,"high":21.5,"low":20.86,"open":21.04,"volume":10755200},{"timestamp":1043937000,"date":"2003-01-30","index":4614,"close":21.42,"high":21.65,"low":21.36,"open":21.44,"volume":8853600},{"timestamp":1044023400,"date":"2003-01-31","index":4615,"close":21.98,"high":21.98,"low":21.35,"open":21.35,"volume":9518400},{"timestamp":1044282600,"date":"2003-02-03","index":4616,"close":21.5,"high":22.19,"low":21.33,"open":21.98,"volume":14044000},{"timestamp":1044369000,"date":"2003-02-04","index":4617,"close":21.08,"high":21.51,"low":20.89,"open":21.51,"volume":13009600},{"timestamp":1044455400,"date":"2003-02-05","index":4618,"close":20.98,"high":21.43,"low":20.98,"open":21.08,"volume":7538400},{"timestamp":1044541800,"date":"2003-02-06","index":4619,"close":21,"high":21.25,"low":20.89,"open":20.99,"volume":7111600},{"timestamp":1044628200,"date":"2003-02-07","index":4620,"close":21.16,"high":21.32,"low":21.08,"open":21.25,"volume":7011200}]},{"date":"2002-10-17","estimated":0.26,"reported":0.28,"pre":[{"timestamp":1033651800,"date":"2002-10-03","index":4533,"close":22.9,"high":23.01,"low":22.57,"open":22.65,"volume":9960800},{"timestamp":1033738200,"date":"2002-10-04","index":4534,"close":22.47,"high":22.89,"low":22.34,"open":22.83,"volume":8780400},{"timestamp":1033997400,"date":"2002-10-07","index":4535,"close":22.56,"high":23,"low":22.38,"open":22.44,"volume":10882000},{"timestamp":1034083800,"date":"2002-10-08","index":4536,"close":22.93,"high":23,"low":22.41,"open":22.66,"volume":9143200},{"timestamp":1034170200,"date":"2002-10-09","index":4537,"close":22.75,"high":23.19,"low":22.67,"open":22.79,"volume":9857200},{"timestamp":1034256600,"date":"2002-10-10","index":4538,"close":23.05,"high":23.4,"low":22.75,"open":22.75,"volume":13088400},{"timestamp":1034343000,"date":"2002-10-11","index":4539,"close":23.37,"high":23.56,"low":23.19,"open":23.19,"volume":9843200},{"timestamp":1034602200,"date":"2002-10-14","index":4540,"close":23.69,"high":23.74,"low":23.3,"open":23.33,"volume":12294400},{"timestamp":1034688600,"date":"2002-10-15","index":4541,"close":24.12,"high":24.25,"low":23.9,"open":24.13,"volume":11356800},{"timestamp":1034775000,"date":"2002-10-16","index":4542,"close":24.5,"high":24.59,"low":24.07,"open":24.12,"volume":12774400},{"timestamp":1034861400,"date":"2002-10-17","index":4543,"close":24.42,"high":25.12,"low":24.2,"open":24.98,"volume":16254000}],"post":[{"timestamp":1034947800,"date":"2002-10-18","index":4544,"close":24.93,"high":25.13,"low":24.37,"open":24.41,"volume":11264000},{"timestamp":1035207000,"date":"2002-10-21","index":4545,"close":24.83,"high":25.25,"low":24.69,"open":24.98,"volume":9056000},{"timestamp":1035293400,"date":"2002-10-22","index":4546,"close":24.74,"high":25.25,"low":24.62,"open":24.83,"volume":9114000},{"timestamp":1035379800,"date":"2002-10-23","index":4547,"close":25.09,"high":25.11,"low":24.5,"open":24.75,"volume":7117600},{"timestamp":1035466200,"date":"2002-10-24","index":4548,"close":24.57,"high":25,"low":24.51,"open":24.92,"volume":9154800},{"timestamp":1035552600,"date":"2002-10-25","index":4549,"close":24.27,"high":24.94,"low":23.63,"open":24.57,"volume":15302400},{"timestamp":1035815400,"date":"2002-10-28","index":4550,"close":23.91,"high":24.27,"low":23.52,"open":24.27,"volume":11838000},{"timestamp":1035901800,"date":"2002-10-29","index":4551,"close":23.67,"high":23.88,"low":23.26,"open":23.81,"volume":7964800},{"timestamp":1035988200,"date":"2002-10-30","index":4552,"close":23.83,"high":24.14,"low":23.61,"open":23.84,"volume":5423200},{"timestamp":1036074600,"date":"2002-10-31","index":4553,"close":22.74,"high":24.13,"low":22.25,"open":24,"volume":22192400},{"timestamp":1036161000,"date":"2002-11-01","index":4554,"close":23.17,"high":23.37,"low":22.4,"open":22.74,"volume":13972000}]},{"date":"2002-07-18","estimated":0.24,"reported":0.25,"pre":[{"timestamp":1025703000,"date":"2002-07-03","index":4469,"close":22.55,"high":23.09,"low":21.77,"open":22.57,"volume":10966000},{"timestamp":1025875800,"date":"2002-07-05","index":4470,"close":22.97,"high":22.97,"low":22.64,"open":22.95,"volume":4461200},{"timestamp":1026135000,"date":"2002-07-08","index":4471,"close":23.34,"high":23.52,"low":23.16,"open":23.33,"volume":7991600},{"timestamp":1026221400,"date":"2002-07-09","index":4472,"close":22.98,"high":23.56,"low":22.95,"open":23.42,"volume":9804000},{"timestamp":1026307800,"date":"2002-07-10","index":4473,"close":22.06,"high":23,"low":21.97,"open":22.86,"volume":12147200},{"timestamp":1026394200,"date":"2002-07-11","index":4474,"close":22.41,"high":22.46,"low":21.46,"open":22,"volume":16940400},{"timestamp":1026480600,"date":"2002-07-12","index":4475,"close":23.03,"high":23.38,"low":22.77,"open":23.23,"volume":14453600},{"timestamp":1026739800,"date":"2002-07-15","index":4476,"close":23.08,"high":23.13,"low":22,"open":23.09,"volume":13169200},{"timestamp":1026826200,"date":"2002-07-16","index":4477,"close":22.44,"high":22.98,"low":22.38,"open":22.63,"volume":11535200},{"timestamp":1026912600,"date":"2002-07-17","index":4478,"close":23.13,"high":23.13,"low":22.56,"open":22.75,"volume":12235200},{"timestamp":1026999000,"date":"2002-07-18","index":4479,"close":22.42,"high":24.08,"low":21.95,"open":23.45,"volume":23974000}],"post":[{"timestamp":1027085400,"date":"2002-07-19","index":4480,"close":22.05,"high":22.81,"low":22,"open":22.63,"volume":17581600},{"timestamp":1027344600,"date":"2002-07-22","index":4481,"close":20.61,"high":22.2,"low":20.38,"open":22.05,"volume":20810400},{"timestamp":1027431000,"date":"2002-07-23","index":4482,"close":20.94,"high":21.25,"low":20.37,"open":20.69,"volume":15755200},{"timestamp":1027517400,"date":"2002-07-24","index":4483,"close":22.19,"high":22.19,"low":20.51,"open":20.6,"volume":15815200},{"timestamp":1027603800,"date":"2002-07-25","index":4484,"close":21.81,"high":22.75,"low":21.08,"open":21.88,"volume":14739600},{"timestamp":1027690200,"date":"2002-07-26","index":4485,"close":21.43,"high":21.78,"low":21.08,"open":21.63,"volume":12287600},{"timestamp":1027949400,"date":"2002-07-29","index":4486,"close":21.79,"high":22.05,"low":21.29,"open":21.76,"volume":11758000},{"timestamp":1028035800,"date":"2002-07-30","index":4487,"close":21.34,"high":22.31,"low":20.98,"open":21.63,"volume":17766800},{"timestamp":1028122200,"date":"2002-07-31","index":4488,"close":21.92,"high":22.1,"low":21.02,"open":21.4,"volume":13916800},{"timestamp":1028208600,"date":"2002-08-01","index":4489,"close":21.56,"high":21.88,"low":21.12,"open":21.84,"volume":11552000},{"timestamp":1028295000,"date":"2002-08-02","index":4490,"close":21.27,"high":21.53,"low":20.99,"open":21.52,"volume":8817200}]},{"date":"2002-04-18","estimated":0.21,"reported":0.23,"pre":[{"timestamp":1017930600,"date":"2002-04-04","index":4406,"close":19.21,"high":19.31,"low":19.08,"open":19.16,"volume":4071200},{"timestamp":1018017000,"date":"2002-04-05","index":4407,"close":19.36,"high":19.45,"low":19.23,"open":19.25,"volume":5567600},{"timestamp":1018272600,"date":"2002-04-08","index":4408,"close":19.27,"high":19.49,"low":19.19,"open":19.21,"volume":4983600},{"timestamp":1018359000,"date":"2002-04-09","index":4409,"close":19.33,"high":19.41,"low":19.26,"open":19.41,"volume":5236400},{"timestamp":1018445400,"date":"2002-04-10","index":4410,"close":19.49,"high":19.5,"low":19.31,"open":19.38,"volume":5315600},{"timestamp":1018531800,"date":"2002-04-11","index":4411,"close":19.59,"high":19.67,"low":19.4,"open":19.5,"volume":7431600},{"timestamp":1018618200,"date":"2002-04-12","index":4412,"close":19.2,"high":19.59,"low":19.08,"open":19.59,"volume":8284400},{"timestamp":1018877400,"date":"2002-04-15","index":4413,"close":19.13,"high":19.25,"low":18.94,"open":19.25,"volume":7513600},{"timestamp":1018963800,"date":"2002-04-16","index":4414,"close":19.21,"high":19.31,"low":19,"open":19.31,"volume":6786000},{"timestamp":1019050200,"date":"2002-04-17","index":4415,"close":19.89,"high":20.05,"low":19.36,"open":19.49,"volume":15121200},{"timestamp":1019136600,"date":"2002-04-18","index":4416,"close":21.07,"high":21.2,"low":20.05,"open":20.1,"volume":25330800}],"post":[{"timestamp":1019223000,"date":"2002-04-19","index":4417,"close":21.44,"high":21.5,"low":20.91,"open":21.17,"volume":12965200},{"timestamp":1019482200,"date":"2002-04-22","index":4418,"close":21.5,"high":21.93,"low":21.38,"open":21.44,"volume":13741200},{"timestamp":1019568600,"date":"2002-04-23","index":4419,"close":21.29,"high":21.58,"low":21.24,"open":21.5,"volume":11564800},{"timestamp":1019655000,"date":"2002-04-24","index":4420,"close":21.5,"high":21.84,"low":21.29,"open":21.29,"volume":7490000},{"timestamp":1019741400,"date":"2002-04-25","index":4421,"close":21.75,"high":22.42,"low":21.64,"open":21.67,"volume":13598000},{"timestamp":1019827800,"date":"2002-04-26","index":4422,"close":21.51,"high":21.98,"low":21.4,"open":21.75,"volume":10620800},{"timestamp":1020087000,"date":"2002-04-29","index":4423,"close":21.5,"high":21.62,"low":21.25,"open":21.51,"volume":9427200},{"timestamp":1020173400,"date":"2002-04-30","index":4424,"close":21.95,"high":22.18,"low":21.59,"open":21.61,"volume":9374800},{"timestamp":1020259800,"date":"2002-05-01","index":4425,"close":22.4,"high":22.93,"low":22.23,"open":22.23,"volume":13777200},{"timestamp":1020346200,"date":"2002-05-02","index":4426,"close":22.48,"high":22.58,"low":22.21,"open":22.41,"volume":9292000},{"timestamp":1020432600,"date":"2002-05-03","index":4427,"close":22.39,"high":22.73,"low":22.26,"open":22.5,"volume":6946400}]},{"date":"2002-01-24","estimated":0.18,"reported":0.19,"pre":[{"timestamp":1010586600,"date":"2002-01-09","index":4348,"close":17.39,"high":17.57,"low":17.3,"open":17.31,"volume":6437600},{"timestamp":1010673000,"date":"2002-01-10","index":4349,"close":17.65,"high":17.71,"low":17.32,"open":17.32,"volume":5205200},{"timestamp":1010759400,"date":"2002-01-11","index":4350,"close":17.94,"high":18.01,"low":17.56,"open":17.66,"volume":5914800},{"timestamp":1011018600,"date":"2002-01-14","index":4351,"close":18.13,"high":18.31,"low":17.94,"open":17.94,"volume":7298800},{"timestamp":1011105000,"date":"2002-01-15","index":4352,"close":18.16,"high":18.17,"low":17.98,"open":18.15,"volume":5045600},{"timestamp":1011191400,"date":"2002-01-16","index":4353,"close":18.25,"high":18.48,"low":18.18,"open":18.27,"volume":7812000},{"timestamp":1011277800,"date":"2002-01-17","index":4354,"close":18.08,"high":18.25,"low":18,"open":18.2,"volume":5668000},{"timestamp":1011364200,"date":"2002-01-18","index":4355,"close":18.15,"high":18.36,"low":18.02,"open":18.08,"volume":5612000},{"timestamp":1011709800,"date":"2002-01-22","index":4356,"close":18.14,"high":18.3,"low":18.04,"open":18.09,"volume":5226800},{"timestamp":1011796200,"date":"2002-01-23","index":4357,"close":18.1,"high":18.25,"low":17.94,"open":18.23,"volume":5626400},{"timestamp":1011882600,"date":"2002-01-24","index":4358,"close":18.58,"high":18.62,"low":18.25,"open":18.25,"volume":17440400}],"post":[{"timestamp":1011969000,"date":"2002-01-25","index":4359,"close":18.55,"high":18.7,"low":18.38,"open":18.52,"volume":8096000},{"timestamp":1012228200,"date":"2002-01-28","index":4360,"close":18.5,"high":18.55,"low":18.29,"open":18.51,"volume":4985200},{"timestamp":1012314600,"date":"2002-01-29","index":4361,"close":18.24,"high":18.61,"low":18.2,"open":18.5,"volume":11738800},{"timestamp":1012401000,"date":"2002-01-30","index":4362,"close":18.13,"high":18.24,"low":17.95,"open":18.24,"volume":6111200},{"timestamp":1012487400,"date":"2002-01-31","index":4363,"close":18.59,"high":18.59,"low":18.19,"open":18.35,"volume":8150000},{"timestamp":1012573800,"date":"2002-02-01","index":4364,"close":18.74,"high":18.75,"low":18.56,"open":18.59,"volume":5052800},{"timestamp":1012833000,"date":"2002-02-04","index":4365,"close":18.48,"high":18.75,"low":18.41,"open":18.63,"volume":3544800},{"timestamp":1012919400,"date":"2002-02-05","index":4366,"close":18.75,"high":18.91,"low":18.48,"open":18.48,"volume":9528800},{"timestamp":1013005800,"date":"2002-02-06","index":4367,"close":18.65,"high":18.88,"low":18.51,"open":18.74,"volume":4558400},{"timestamp":1013092200,"date":"2002-02-07","index":4368,"close":18.77,"high":18.81,"low":18.58,"open":18.65,"volume":5109200},{"timestamp":1013178600,"date":"2002-02-08","index":4369,"close":18.61,"high":18.8,"low":18.45,"open":18.77,"volume":4526400}]},{"date":"2001-10-26","estimated":0.17,"reported":0.18,"pre":[{"timestamp":1002893400,"date":"2001-10-12","index":4288,"close":16.77,"high":16.94,"low":16.48,"open":16.94,"volume":7058800},{"timestamp":1003152600,"date":"2001-10-15","index":4289,"close":17.06,"high":17.09,"low":16.52,"open":16.52,"volume":5676400},{"timestamp":1003239000,"date":"2001-10-16","index":4290,"close":17.15,"high":17.33,"low":17.08,"open":17.25,"volume":5624400},{"timestamp":1003325400,"date":"2001-10-17","index":4291,"close":17.01,"high":17.24,"low":16.76,"open":17.17,"volume":8776400},{"timestamp":1003411800,"date":"2001-10-18","index":4292,"close":16.95,"high":17.2,"low":16.71,"open":17.18,"volume":8037200},{"timestamp":1003498200,"date":"2001-10-19","index":4293,"close":16.9,"high":17.12,"low":16.83,"open":16.89,"volume":4982400},{"timestamp":1003757400,"date":"2001-10-22","index":4294,"close":17.21,"high":17.37,"low":16.89,"open":16.9,"volume":5991200},{"timestamp":1003843800,"date":"2001-10-23","index":4295,"close":17,"high":17.33,"low":16.97,"open":17.33,"volume":5245600},{"timestamp":1003930200,"date":"2001-10-24","index":4296,"close":16.5,"high":17.02,"low":16.5,"open":17.02,"volume":12027200},{"timestamp":1004016600,"date":"2001-10-25","index":4297,"close":16.63,"high":16.88,"low":16.4,"open":16.62,"volume":13698400},{"timestamp":1004103000,"date":"2001-10-26","index":4298,"close":16.85,"high":17.2,"low":16.48,"open":16.5,"volume":11688000}],"post":[{"timestamp":1004365800,"date":"2001-10-29","index":4299,"close":16.82,"high":17.13,"low":16.76,"open":16.99,"volume":4933600},{"timestamp":1004452200,"date":"2001-10-30","index":4300,"close":16.71,"high":17.11,"low":16.63,"open":17.06,"volume":4770000},{"timestamp":1004538600,"date":"2001-10-31","index":4301,"close":16.44,"high":16.79,"low":16.38,"open":16.77,"volume":6725200},{"timestamp":1004625000,"date":"2001-11-01","index":4302,"close":16.31,"high":16.61,"low":16.15,"open":16.61,"volume":12727200},{"timestamp":1004711400,"date":"2001-11-02","index":4303,"close":16.39,"high":16.66,"low":16.31,"open":16.42,"volume":7049600},{"timestamp":1004970600,"date":"2001-11-05","index":4304,"close":16.53,"high":16.68,"low":16.45,"open":16.5,"volume":4936000},{"timestamp":1005057000,"date":"2001-11-06","index":4305,"close":16.68,"high":17.16,"low":16.42,"open":16.67,"volume":10031200},{"timestamp":1005143400,"date":"2001-11-07","index":4306,"close":16.48,"high":16.95,"low":16.21,"open":16.94,"volume":7729600},{"timestamp":1005229800,"date":"2001-11-08","index":4307,"close":16.05,"high":16.5,"low":15.95,"open":16.5,"volume":12485200},{"timestamp":1005316200,"date":"2001-11-09","index":4308,"close":15.88,"high":16.1,"low":15.75,"open":16.1,"volume":7875600},{"timestamp":1005575400,"date":"2001-11-12","index":4309,"close":16.1,"high":16.17,"low":15.6,"open":15.98,"volume":5857600}]},{"date":"2001-07-27","estimated":0.16,"reported":0.17,"pre":[{"timestamp":995031000,"date":"2001-07-13","index":4228,"close":16.45,"high":16.5,"low":16.22,"open":16.25,"volume":7370000},{"timestamp":995290200,"date":"2001-07-16","index":4229,"close":16.17,"high":16.43,"low":15.95,"open":16.43,"volume":10996400},{"timestamp":995376600,"date":"2001-07-17","index":4230,"close":16.5,"high":16.5,"low":16.19,"open":16.27,"volume":6964400},{"timestamp":995463000,"date":"2001-07-18","index":4231,"close":16.59,"high":16.73,"low":16.4,"open":16.5,"volume":4762000},{"timestamp":995549400,"date":"2001-07-19","index":4232,"close":16.66,"high":16.85,"low":16.56,"open":16.74,"volume":5118000},{"timestamp":995635800,"date":"2001-07-20","index":4233,"close":16.45,"high":16.77,"low":16.28,"open":16.58,"volume":4970000},{"timestamp":995895000,"date":"2001-07-23","index":4234,"close":16.44,"high":16.81,"low":16.36,"open":16.63,"volume":3278000},{"timestamp":995981400,"date":"2001-07-24","index":4235,"close":16.25,"high":16.5,"low":16.09,"open":16.38,"volume":3979200},{"timestamp":996067800,"date":"2001-07-25","index":4236,"close":16.11,"high":16.24,"low":15.82,"open":16,"volume":5373200},{"timestamp":996154200,"date":"2001-07-26","index":4237,"close":16.25,"high":16.41,"low":16.06,"open":16.11,"volume":3200800},{"timestamp":996240600,"date":"2001-07-27","index":4238,"close":16.25,"high":16.56,"low":15.92,"open":16.38,"volume":7972800}],"post":[{"timestamp":996499800,"date":"2001-07-30","index":4239,"close":16.64,"high":16.94,"low":16.3,"open":16.31,"volume":9415600},{"timestamp":996586200,"date":"2001-07-31","index":4240,"close":16.85,"high":17,"low":16.56,"open":16.7,"volume":5433600},{"timestamp":996672600,"date":"2001-08-01","index":4241,"close":16.25,"high":16.88,"low":16.16,"open":16.5,"volume":13364400},{"timestamp":996759000,"date":"2001-08-02","index":4242,"close":15.99,"high":16.59,"low":15.77,"open":16.45,"volume":10416400},{"timestamp":996845400,"date":"2001-08-03","index":4243,"close":16.07,"high":16.19,"low":15.75,"open":16.19,"volume":3914800},{"timestamp":997104600,"date":"2001-08-06","index":4244,"close":15.88,"high":16.06,"low":15.83,"open":16,"volume":2504800},{"timestamp":997191000,"date":"2001-08-07","index":4245,"close":16.09,"high":16.12,"low":15.9,"open":15.98,"volume":3202800},{"timestamp":997277400,"date":"2001-08-08","index":4246,"close":15.92,"high":16.22,"low":15.86,"open":16.09,"volume":3197600},{"timestamp":997363800,"date":"2001-08-09","index":4247,"close":15.91,"high":16.08,"low":15.69,"open":15.85,"volume":4291600},{"timestamp":997450200,"date":"2001-08-10","index":4248,"close":16.09,"high":16.18,"low":15.88,"open":15.89,"volume":2673200},{"timestamp":997709400,"date":"2001-08-13","index":4249,"close":16.32,"high":16.43,"low":16.15,"open":16.22,"volume":3058800}]},{"date":"2001-04-27","estimated":0.15,"reported":0.16,"pre":[{"timestamp":987082200,"date":"2001-04-12","index":4165,"close":14.61,"high":14.82,"low":14.44,"open":14.45,"volume":6153200},{"timestamp":987427800,"date":"2001-04-16","index":4166,"close":14.56,"high":14.98,"low":14.4,"open":14.8,"volume":6614000},{"timestamp":987514200,"date":"2001-04-17","index":4167,"close":14.76,"high":15.02,"low":14.49,"open":14.52,"volume":8026800},{"timestamp":987600600,"date":"2001-04-18","index":4168,"close":15.17,"high":15.17,"low":14.73,"open":14.76,"volume":12273200},{"timestamp":987687000,"date":"2001-04-19","index":4169,"close":15.1,"high":15.25,"low":15,"open":15.17,"volume":7152800},{"timestamp":987773400,"date":"2001-04-20","index":4170,"close":15.05,"high":15.14,"low":14.94,"open":15.05,"volume":6340000},{"timestamp":988032600,"date":"2001-04-23","index":4171,"close":14.94,"high":15.5,"low":14.9,"open":15.18,"volume":7620800},{"timestamp":988119000,"date":"2001-04-24","index":4172,"close":15.19,"high":15.23,"low":15,"open":15.01,"volume":4900400},{"timestamp":988205400,"date":"2001-04-25","index":4173,"close":15.75,"high":15.85,"low":15.06,"open":15.19,"volume":7560000},{"timestamp":988291800,"date":"2001-04-26","index":4174,"close":16.22,"high":16.31,"low":15.76,"open":15.9,"volume":10723200},{"timestamp":988378200,"date":"2001-04-27","index":4175,"close":16.31,"high":16.85,"low":16.15,"open":16.56,"volume":12341200}],"post":[{"timestamp":988637400,"date":"2001-04-30","index":4176,"close":16.37,"high":16.6,"low":16.19,"open":16.38,"volume":7725200},{"timestamp":988723800,"date":"2001-05-01","index":4177,"close":16.54,"high":16.58,"low":16.14,"open":16.14,"volume":7168400},{"timestamp":988810200,"date":"2001-05-02","index":4178,"close":15.8,"high":16.25,"low":15.8,"open":16.25,"volume":21074800},{"timestamp":988896600,"date":"2001-05-03","index":4179,"close":15.4,"high":15.8,"low":15.37,"open":15.5,"volume":15918000},{"timestamp":988983000,"date":"2001-05-04","index":4180,"close":15.29,"high":15.35,"low":14.95,"open":15.23,"volume":14088400},{"timestamp":989242200,"date":"2001-05-07","index":4181,"close":15.2,"high":15.28,"low":15.06,"open":15.25,"volume":6767600},{"timestamp":989328600,"date":"2001-05-08","index":4182,"close":14.78,"high":15.15,"low":14.64,"open":15.15,"volume":10938400},{"timestamp":989415000,"date":"2001-05-09","index":4183,"close":14.8,"high":15.09,"low":14.64,"open":14.71,"volume":11662000},{"timestamp":989501400,"date":"2001-05-10","index":4184,"close":14.35,"high":14.86,"low":14.31,"open":14.8,"volume":14080800},{"timestamp":989587800,"date":"2001-05-11","index":4185,"close":14.61,"high":14.74,"low":14.34,"open":14.65,"volume":6279600},{"timestamp":989847000,"date":"2001-05-14","index":4186,"close":14.79,"high":14.93,"low":14.63,"open":14.76,"volume":4814000}]},{"date":"2001-02-02","estimated":0.14,"reported":0.14,"pre":[{"timestamp":979914600,"date":"2001-01-19","index":4107,"close":12.89,"high":13.19,"low":12.63,"open":13.06,"volume":13198000},{"timestamp":980173800,"date":"2001-01-22","index":4108,"close":13.83,"high":13.95,"low":13.19,"open":13.25,"volume":10538000},{"timestamp":980260200,"date":"2001-01-23","index":4109,"close":14.63,"high":14.69,"low":13.83,"open":13.83,"volume":10196800},{"timestamp":980346600,"date":"2001-01-24","index":4110,"close":14.92,"high":14.98,"low":14.3,"open":14.47,"volume":5084800},{"timestamp":980433000,"date":"2001-01-25","index":4111,"close":15.13,"high":15.17,"low":14.83,"open":14.92,"volume":8775200},{"timestamp":980519400,"date":"2001-01-26","index":4112,"close":14.95,"high":15.25,"low":14.83,"open":15,"volume":4901600},{"timestamp":980778600,"date":"2001-01-29","index":4113,"close":14.69,"high":14.95,"low":14.65,"open":14.95,"volume":4058800},{"timestamp":980865000,"date":"2001-01-30","index":4114,"close":14.27,"high":14.49,"low":14.16,"open":14.46,"volume":8954000},{"timestamp":980951400,"date":"2001-01-31","index":4115,"close":14.1,"high":14.19,"low":13.73,"open":14.19,"volume":7565600},{"timestamp":981037800,"date":"2001-02-01","index":4116,"close":14.19,"high":14.48,"low":13.98,"open":14.2,"volume":8748000},{"timestamp":981124200,"date":"2001-02-02","index":4117,"close":15.27,"high":15.52,"low":14.96,"open":14.98,"volume":18066800}],"post":[{"timestamp":981383400,"date":"2001-02-05","index":4118,"close":15.6,"high":15.64,"low":15.16,"open":15.25,"volume":9640000},{"timestamp":981469800,"date":"2001-02-06","index":4119,"close":15.23,"high":15.74,"low":15.23,"open":15.71,"volume":9046400},{"timestamp":981556200,"date":"2001-02-07","index":4120,"close":15.47,"high":16.09,"low":15.47,"open":15.48,"volume":9883200},{"timestamp":981642600,"date":"2001-02-08","index":4121,"close":15.23,"high":15.5,"low":15.14,"open":15.49,"volume":8996800},{"timestamp":981729000,"date":"2001-02-09","index":4122,"close":14.64,"high":14.96,"low":14.56,"open":14.85,"volume":9462800},{"timestamp":981988200,"date":"2001-02-12","index":4123,"close":14.78,"high":15.12,"low":14.51,"open":14.84,"volume":10798000},{"timestamp":982074600,"date":"2001-02-13","index":4124,"close":14.65,"high":15.19,"low":14.63,"open":15.19,"volume":6012400},{"timestamp":982161000,"date":"2001-02-14","index":4125,"close":14.25,"high":15.02,"low":14.22,"open":14.98,"volume":7660000},{"timestamp":982247400,"date":"2001-02-15","index":4126,"close":14.06,"high":14.7,"low":14.06,"open":14.56,"volume":11206400},{"timestamp":982333800,"date":"2001-02-16","index":4127,"close":14.23,"high":14.45,"low":14.06,"open":14.06,"volume":7935200},{"timestamp":982679400,"date":"2001-02-20","index":4128,"close":14.15,"high":14.63,"low":13.81,"open":14.59,"volume":7041200}]}] +[{"date":"2025-10-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-10","estimated":6.73,"reported":null,"pre":[],"post":[]},{"date":"2024-10-15","estimated":7,"reported":7.15,"pre":[{"timestamp":1727789400,"date":"2024-10-01","index":10068,"close":583.3,"high":588.7,"low":580.77,"open":585,"volume":2648400},{"timestamp":1727875800,"date":"2024-10-02","index":10069,"close":592.31,"high":604.52,"low":584.25,"open":604.26,"volume":3667000},{"timestamp":1727962200,"date":"2024-10-03","index":10070,"close":592.75,"high":593.23,"low":584.37,"open":590.61,"volume":2645800},{"timestamp":1728048600,"date":"2024-10-04","index":10071,"close":591.2,"high":596.13,"low":588.44,"open":592.13,"volume":2462600},{"timestamp":1728307800,"date":"2024-10-07","index":10072,"close":583.56,"high":592.44,"low":583.33,"open":588.79,"volume":2591100},{"timestamp":1728394200,"date":"2024-10-08","index":10073,"close":581.58,"high":589.21,"low":579.56,"open":588.06,"volume":2231400},{"timestamp":1728480600,"date":"2024-10-09","index":10074,"close":591.22,"high":592.8,"low":580.61,"open":582.16,"volume":2207700},{"timestamp":1728567000,"date":"2024-10-10","index":10075,"close":597.7,"high":598.95,"low":592.76,"open":595.18,"volume":2143200},{"timestamp":1728653400,"date":"2024-10-11","index":10076,"close":598.05,"high":601.52,"low":596.2,"open":596.49,"volume":1909700},{"timestamp":1728912600,"date":"2024-10-14","index":10077,"close":605.4,"high":608.63,"low":597.38,"open":599.11,"volume":2447100},{"timestamp":1728999000,"date":"2024-10-15","index":10078,"close":556.29,"high":569.7,"low":543,"open":552.02,"volume":11939400}],"post":[{"timestamp":1729085400,"date":"2024-10-16","index":10079,"close":571.34,"high":576.18,"low":555.12,"open":557.01,"volume":5103900},{"timestamp":1729171800,"date":"2024-10-17","index":10080,"close":566.03,"high":569.47,"low":558.72,"open":560.58,"volume":5588700},{"timestamp":1729258200,"date":"2024-10-18","index":10081,"close":569.61,"high":570.95,"low":563.04,"open":566.85,"volume":3687000},{"timestamp":1729517400,"date":"2024-10-21","index":10082,"close":571.47,"high":579.28,"low":568.7,"open":569.64,"volume":3018000},{"timestamp":1729603800,"date":"2024-10-22","index":10083,"close":569.86,"high":573.04,"low":565.49,"open":567.85,"volume":2593800},{"timestamp":1729690200,"date":"2024-10-23","index":10084,"close":564.64,"high":574.14,"low":560,"open":572.13,"volume":2911900},{"timestamp":1729776600,"date":"2024-10-24","index":10085,"close":560.81,"high":571.7,"low":560.31,"open":564.99,"volume":2590200},{"timestamp":1729863000,"date":"2024-10-25","index":10086,"close":564.56,"high":571.5,"low":563.61,"open":566.16,"volume":2513700},{"timestamp":1730122200,"date":"2024-10-28","index":10087,"close":565.24,"high":568.33,"low":562.81,"open":566.25,"volume":1826500},{"timestamp":1730208600,"date":"2024-10-29","index":10088,"close":562.13,"high":567.68,"low":560.66,"open":562.82,"volume":2600300},{"timestamp":1730295000,"date":"2024-10-30","index":10089,"close":562.96,"high":570.31,"low":560.95,"open":561.25,"volume":2323600}]},{"date":"2024-07-16","estimated":6.66,"reported":6.8,"pre":[{"timestamp":1719840600,"date":"2024-07-01","index":10004,"close":494.65,"high":508.91,"low":492.89,"open":506.75,"volume":4523100},{"timestamp":1719927000,"date":"2024-07-02","index":10005,"close":498.24,"high":498.47,"low":493.39,"open":494.26,"volume":3312000},{"timestamp":1720013400,"date":"2024-07-03","index":10006,"close":489.89,"high":498.08,"low":486.52,"open":497.12,"volume":2239200},{"timestamp":1720186200,"date":"2024-07-05","index":10007,"close":488.01,"high":489.67,"low":484.5,"open":489,"volume":3499000},{"timestamp":1720445400,"date":"2024-07-08","index":10008,"close":489.34,"high":493.88,"low":486.17,"open":489.19,"volume":3450600},{"timestamp":1720531800,"date":"2024-07-09","index":10009,"close":492.11,"high":495.4,"low":486.09,"open":488.33,"volume":3056800},{"timestamp":1720618200,"date":"2024-07-10","index":10010,"close":500.93,"high":501.5,"low":490.12,"open":490.94,"volume":3189800},{"timestamp":1720704600,"date":"2024-07-11","index":10011,"close":504.36,"high":508.73,"low":497.7,"open":497.7,"volume":3535100},{"timestamp":1720791000,"date":"2024-07-12","index":10012,"close":511.53,"high":514.57,"low":503.43,"open":506.92,"volume":3570600},{"timestamp":1721050200,"date":"2024-07-15","index":10013,"close":515.37,"high":530.83,"low":513.8,"open":524.24,"volume":5128000},{"timestamp":1721136600,"date":"2024-07-16","index":10014,"close":548.87,"high":549.92,"low":527.13,"open":533.9,"volume":11062000}],"post":[{"timestamp":1721223000,"date":"2024-07-17","index":10015,"close":573.28,"high":573.61,"low":551.3,"open":554,"volume":10330800},{"timestamp":1721309400,"date":"2024-07-18","index":10016,"close":564.34,"high":581.5,"low":561.42,"open":564.5,"volume":6834800},{"timestamp":1721395800,"date":"2024-07-19","index":10017,"close":565.33,"high":569.9,"low":561.54,"open":567.12,"volume":4290400},{"timestamp":1721655000,"date":"2024-07-22","index":10018,"close":558.53,"high":564.25,"low":557.08,"open":563.05,"volume":3377300},{"timestamp":1721741400,"date":"2024-07-23","index":10019,"close":554.7,"high":558.84,"low":552.81,"open":558.79,"volume":2785600},{"timestamp":1721827800,"date":"2024-07-24","index":10020,"close":559.75,"high":561.13,"low":553.02,"open":560,"volume":3156200},{"timestamp":1721914200,"date":"2024-07-25","index":10021,"close":559.68,"high":569.89,"low":558.58,"open":562,"volume":3102900},{"timestamp":1722000600,"date":"2024-07-26","index":10022,"close":569.72,"high":579.13,"low":560,"open":560,"volume":3201900},{"timestamp":1722259800,"date":"2024-07-29","index":10023,"close":566.75,"high":571.35,"low":561.76,"open":565.71,"volume":2965000},{"timestamp":1722346200,"date":"2024-07-30","index":10024,"close":576.33,"high":579.43,"low":565.99,"open":566.9,"volume":4139100},{"timestamp":1722432600,"date":"2024-07-31","index":10025,"close":576.16,"high":580.9,"low":562.32,"open":565.44,"volume":4713200}]},{"date":"2024-04-16","estimated":6.61,"reported":7.16,"pre":[{"timestamp":1712064600,"date":"2024-04-02","index":9942,"close":458.14,"high":463.68,"low":449.6,"open":459.6,"volume":11867000},{"timestamp":1712151000,"date":"2024-04-03","index":9943,"close":459.74,"high":462.85,"low":455.55,"open":462,"volume":4460400},{"timestamp":1712237400,"date":"2024-04-04","index":9944,"close":455.38,"high":461.72,"low":451.92,"open":460.82,"volume":5182000},{"timestamp":1712323800,"date":"2024-04-05","index":9945,"close":455.74,"high":457.75,"low":450.01,"open":450.69,"volume":5744400},{"timestamp":1712583000,"date":"2024-04-08","index":9946,"close":456,"high":457.2,"low":453.59,"open":455.97,"volume":4532300},{"timestamp":1712669400,"date":"2024-04-09","index":9947,"close":459.72,"high":459.76,"low":452.46,"open":454.28,"volume":3521700},{"timestamp":1712755800,"date":"2024-04-10","index":9948,"close":450.05,"high":458.74,"low":449.78,"open":455.49,"volume":4493500},{"timestamp":1712842200,"date":"2024-04-11","index":9949,"close":441.72,"high":450.77,"low":441.48,"open":450.39,"volume":5844100},{"timestamp":1712928600,"date":"2024-04-12","index":9950,"close":439.2,"high":442.24,"low":436.38,"open":440.34,"volume":6042900},{"timestamp":1713187800,"date":"2024-04-15","index":9951,"close":445.63,"high":448.35,"low":441.99,"open":442,"volume":5376800},{"timestamp":1713274200,"date":"2024-04-16","index":9952,"close":468.89,"high":479.75,"low":465.6,"open":476.77,"volume":11816500}],"post":[{"timestamp":1713360600,"date":"2024-04-17","index":9953,"close":478.99,"high":488,"low":474.59,"open":478.6,"volume":8759800},{"timestamp":1713447000,"date":"2024-04-18","index":9954,"close":493.18,"high":502,"low":485.97,"open":486.13,"volume":8880400},{"timestamp":1713533400,"date":"2024-04-19","index":9955,"close":501.13,"high":507.3,"low":495.56,"open":497,"volume":6616000},{"timestamp":1713792600,"date":"2024-04-22","index":9956,"close":491.23,"high":499.42,"low":490.64,"open":497.78,"volume":4697700},{"timestamp":1713879000,"date":"2024-04-23","index":9957,"close":486.18,"high":494.31,"low":484.97,"open":491,"volume":3646700},{"timestamp":1713965400,"date":"2024-04-24","index":9958,"close":487.3,"high":488.86,"low":480.71,"open":483.78,"volume":3724400},{"timestamp":1714051800,"date":"2024-04-25","index":9959,"close":493.86,"high":497.13,"low":487.53,"open":488.96,"volume":4329700},{"timestamp":1714138200,"date":"2024-04-26","index":9960,"close":495.35,"high":497.23,"low":491.4,"open":492,"volume":2727000},{"timestamp":1714397400,"date":"2024-04-29","index":9961,"close":489.03,"high":497.35,"low":487.77,"open":495.71,"volume":2192100},{"timestamp":1714483800,"date":"2024-04-30","index":9962,"close":483.7,"high":489.71,"low":482.59,"open":488.96,"volume":3367500},{"timestamp":1714570200,"date":"2024-05-01","index":9963,"close":484.11,"high":489.19,"low":477.07,"open":479.26,"volume":2729200}]},{"date":"2024-01-12","estimated":5.98,"reported":6.16,"pre":[{"timestamp":1703773800,"date":"2023-12-28","index":9878,"close":524.9,"high":527.87,"low":522.94,"open":523.47,"volume":2001000},{"timestamp":1703860200,"date":"2023-12-29","index":9879,"close":526.47,"high":528.24,"low":523.92,"open":525.98,"volume":2080100},{"timestamp":1704205800,"date":"2024-01-02","index":9880,"close":539.34,"high":539.66,"low":526.67,"open":526.84,"volume":3415700},{"timestamp":1704292200,"date":"2024-01-03","index":9881,"close":542.03,"high":546.79,"low":539.48,"open":543.04,"volume":2891400},{"timestamp":1704378600,"date":"2024-01-04","index":9882,"close":545.42,"high":549,"low":543,"open":545,"volume":2994400},{"timestamp":1704465000,"date":"2024-01-05","index":9883,"close":537.38,"high":547,"low":533.73,"open":547,"volume":2815400},{"timestamp":1704724200,"date":"2024-01-08","index":9884,"close":536.52,"high":540.25,"low":528,"open":539.4,"volume":2648900},{"timestamp":1704810600,"date":"2024-01-09","index":9885,"close":538.37,"high":539.61,"low":532.33,"open":538,"volume":2677000},{"timestamp":1704897000,"date":"2024-01-10","index":9886,"close":537.64,"high":541.2,"low":536.15,"open":538.1,"volume":2180000},{"timestamp":1704983400,"date":"2024-01-11","index":9887,"close":539.68,"high":540.16,"low":534.53,"open":536.13,"volume":2814100},{"timestamp":1705069800,"date":"2024-01-12","index":9888,"close":521.51,"high":528.48,"low":513.13,"open":518.86,"volume":6325800}],"post":[{"timestamp":1705415400,"date":"2024-01-16","index":9889,"close":519.15,"high":524.5,"low":516.55,"open":523.71,"volume":3736700},{"timestamp":1705501800,"date":"2024-01-17","index":9890,"close":524.94,"high":530.66,"low":520,"open":521.28,"volume":3791300},{"timestamp":1705588200,"date":"2024-01-18","index":9891,"close":516.34,"high":516.84,"low":497.46,"open":505.23,"volume":7367000},{"timestamp":1705674600,"date":"2024-01-19","index":9892,"close":503.56,"high":517.55,"low":501.82,"open":515,"volume":6141600},{"timestamp":1705933800,"date":"2024-01-22","index":9893,"close":512.99,"high":513.57,"low":496.5,"open":503.94,"volume":5922900},{"timestamp":1706020200,"date":"2024-01-23","index":9894,"close":515.52,"high":518.08,"low":512.08,"open":512.5,"volume":2672900},{"timestamp":1706106600,"date":"2024-01-24","index":9895,"close":513.23,"high":521.73,"low":512.95,"open":517.9,"volume":2918800},{"timestamp":1706193000,"date":"2024-01-25","index":9896,"close":493.4,"high":495.51,"low":479,"open":487.59,"volume":14671000},{"timestamp":1706279400,"date":"2024-01-26","index":9897,"close":503.2,"high":503.69,"low":489.9,"open":493.28,"volume":6212200},{"timestamp":1706538600,"date":"2024-01-29","index":9898,"close":504.54,"high":506.51,"low":501.15,"open":503.11,"volume":4554100},{"timestamp":1706625000,"date":"2024-01-30","index":9899,"close":503.61,"high":506.05,"low":499.22,"open":504.54,"volume":4931200}]},{"date":"2023-10-13","estimated":6.32,"reported":6.56,"pre":[{"timestamp":1695994200,"date":"2023-09-29","index":9816,"close":504.19,"high":509.88,"low":503.8,"open":509.85,"volume":3006200},{"timestamp":1696253400,"date":"2023-10-02","index":9817,"close":514.57,"high":514.84,"low":503.14,"open":505.53,"volume":3550400},{"timestamp":1696339800,"date":"2023-10-03","index":9818,"close":509.47,"high":513.98,"low":508.36,"open":513.3,"volume":3143200},{"timestamp":1696426200,"date":"2023-10-04","index":9819,"close":510.62,"high":511.82,"low":506.61,"open":509.49,"volume":2801700},{"timestamp":1696512600,"date":"2023-10-05","index":9820,"close":516.23,"high":518.21,"low":511.23,"open":511.62,"volume":2790700},{"timestamp":1696599000,"date":"2023-10-06","index":9821,"close":524.81,"high":525.95,"low":515.98,"open":516.45,"volume":3645500},{"timestamp":1696858200,"date":"2023-10-09","index":9822,"close":526.51,"high":526.87,"low":520.25,"open":521.15,"volume":2341600},{"timestamp":1696944600,"date":"2023-10-10","index":9823,"close":524.24,"high":528.14,"low":523.08,"open":526.5,"volume":2455700},{"timestamp":1697031000,"date":"2023-10-11","index":9824,"close":524.13,"high":525.59,"low":520.23,"open":520.92,"volume":2819300},{"timestamp":1697117400,"date":"2023-10-12","index":9825,"close":525.54,"high":528.58,"low":522.25,"open":524.47,"volume":2377300},{"timestamp":1697203800,"date":"2023-10-13","index":9826,"close":539.4,"high":544.46,"low":532,"open":533.25,"volume":5245400}],"post":[{"timestamp":1697463000,"date":"2023-10-16","index":9827,"close":538.03,"high":546.78,"low":536.12,"open":543.18,"volume":3827600},{"timestamp":1697549400,"date":"2023-10-17","index":9828,"close":536.65,"high":542.43,"low":534.57,"open":539.94,"volume":2586000},{"timestamp":1697635800,"date":"2023-10-18","index":9829,"close":536.06,"high":543.98,"low":535.4,"open":543.04,"volume":2551400},{"timestamp":1697722200,"date":"2023-10-19","index":9830,"close":531.63,"high":538.34,"low":529.25,"open":536.82,"volume":2351200},{"timestamp":1697808600,"date":"2023-10-20","index":9831,"close":527.03,"high":534.43,"low":526.77,"open":531,"volume":2810800},{"timestamp":1698067800,"date":"2023-10-23","index":9832,"close":521.57,"high":527.78,"low":520.29,"open":527.03,"volume":2357700},{"timestamp":1698154200,"date":"2023-10-24","index":9833,"close":525,"high":530.67,"low":522.07,"open":522.86,"volume":1978200},{"timestamp":1698240600,"date":"2023-10-25","index":9834,"close":530.21,"high":532.36,"low":520.08,"open":527.27,"volume":2380100},{"timestamp":1698327000,"date":"2023-10-26","index":9835,"close":528.36,"high":530.47,"low":522.52,"open":525.7,"volume":2675800},{"timestamp":1698413400,"date":"2023-10-27","index":9836,"close":524.66,"high":527.74,"low":521.26,"open":525.99,"volume":2585600},{"timestamp":1698672600,"date":"2023-10-30","index":9837,"close":529.99,"high":531.82,"low":522.94,"open":525,"volume":2555400}]},{"date":"2023-07-14","estimated":5.99,"reported":6.14,"pre":[{"timestamp":1688045400,"date":"2023-06-29","index":9752,"close":476.44,"high":479.71,"low":473.08,"open":475.08,"volume":2979300},{"timestamp":1688131800,"date":"2023-06-30","index":9753,"close":480.64,"high":482.1,"low":475.12,"open":478,"volume":3970100},{"timestamp":1688391000,"date":"2023-07-03","index":9754,"close":477.88,"high":480.21,"low":476.3,"open":478.1,"volume":1915700},{"timestamp":1688563800,"date":"2023-07-05","index":9755,"close":471.22,"high":477.29,"low":470.59,"open":476.03,"volume":5053100},{"timestamp":1688650200,"date":"2023-07-06","index":9756,"close":469.36,"high":472.4,"low":466.65,"open":469.35,"volume":3913600},{"timestamp":1688736600,"date":"2023-07-07","index":9757,"close":461.58,"high":468.61,"low":460.82,"open":465,"volume":4128100},{"timestamp":1688995800,"date":"2023-07-10","index":9758,"close":463.05,"high":463.1,"low":459.16,"open":460,"volume":4339200},{"timestamp":1689082200,"date":"2023-07-11","index":9759,"close":462.89,"high":466.49,"low":461.14,"open":462.37,"volume":3087500},{"timestamp":1689168600,"date":"2023-07-12","index":9760,"close":451.7,"high":464.82,"low":451.25,"open":463,"volume":7287600},{"timestamp":1689255000,"date":"2023-07-13","index":9761,"close":447.75,"high":454.9,"low":447.18,"open":452,"volume":7276800},{"timestamp":1689341400,"date":"2023-07-14","index":9762,"close":480.17,"high":485,"low":460.11,"open":462.55,"volume":11376300}],"post":[{"timestamp":1689600600,"date":"2023-07-17","index":9763,"close":484.08,"high":484.6,"low":478.3,"open":481.11,"volume":4582000},{"timestamp":1689687000,"date":"2023-07-18","index":9764,"close":500,"high":504.42,"low":487.5,"open":489.33,"volume":8817900},{"timestamp":1689773400,"date":"2023-07-19","index":9765,"close":503.7,"high":514.66,"low":502.48,"open":507.54,"volume":4956500},{"timestamp":1689859800,"date":"2023-07-20","index":9766,"close":504.24,"high":508.68,"low":500.53,"open":506.66,"volume":2963100},{"timestamp":1689946200,"date":"2023-07-21","index":9767,"close":506.53,"high":510.41,"low":504.52,"open":505.05,"volume":2886800},{"timestamp":1690205400,"date":"2023-07-24","index":9768,"close":508.68,"high":509.78,"low":504.57,"open":505.33,"volume":2279000},{"timestamp":1690291800,"date":"2023-07-25","index":9769,"close":510.93,"high":512.5,"low":507.28,"open":510,"volume":2730600},{"timestamp":1690378200,"date":"2023-07-26","index":9770,"close":508,"high":515.86,"low":506.63,"open":511.54,"volume":3697200},{"timestamp":1690464600,"date":"2023-07-27","index":9771,"close":505.23,"high":510.5,"low":503.13,"open":508.57,"volume":3028300},{"timestamp":1690551000,"date":"2023-07-28","index":9772,"close":502.91,"high":507.48,"low":497.28,"open":505.21,"volume":2930000},{"timestamp":1690810200,"date":"2023-07-31","index":9773,"close":506.37,"high":507.88,"low":499.06,"open":503,"volume":2441600}]},{"date":"2023-04-14","estimated":6.13,"reported":6.26,"pre":[{"timestamp":1680183000,"date":"2023-03-30","index":9690,"close":470.06,"high":470.41,"low":461.08,"open":466.57,"volume":3324600},{"timestamp":1680269400,"date":"2023-03-31","index":9691,"close":472.59,"high":476,"low":470.1,"open":471.52,"volume":3996700},{"timestamp":1680528600,"date":"2023-04-03","index":9692,"close":494.19,"high":496.13,"low":483.49,"open":485.2,"volume":4729100},{"timestamp":1680615000,"date":"2023-04-04","index":9693,"close":493.25,"high":496.1,"low":491.84,"open":493.03,"volume":2624700},{"timestamp":1680701400,"date":"2023-04-05","index":9694,"close":509.23,"high":511.74,"low":496.1,"open":497.39,"volume":4964800},{"timestamp":1680787800,"date":"2023-04-06","index":9695,"close":512.81,"high":514.24,"low":507.15,"open":511,"volume":3472600},{"timestamp":1681133400,"date":"2023-04-10","index":9696,"close":515.18,"high":515.39,"low":508.09,"open":510.81,"volume":2714500},{"timestamp":1681219800,"date":"2023-04-11","index":9697,"close":520.97,"high":522.22,"low":515.22,"open":516.14,"volume":3065300},{"timestamp":1681306200,"date":"2023-04-12","index":9698,"close":521.19,"high":526.7,"low":520.04,"open":524.98,"volume":3422400},{"timestamp":1681392600,"date":"2023-04-13","index":9699,"close":526.23,"high":530.45,"low":520.5,"open":523.91,"volume":4224400},{"timestamp":1681479000,"date":"2023-04-14","index":9700,"close":511.79,"high":527.24,"low":508.5,"open":522,"volume":4872000}],"post":[{"timestamp":1681738200,"date":"2023-04-17","index":9701,"close":505.35,"high":509.59,"low":502.75,"open":508.72,"volume":3660900},{"timestamp":1681824600,"date":"2023-04-18","index":9702,"close":504.48,"high":506.99,"low":498.14,"open":503.67,"volume":3232000},{"timestamp":1681911000,"date":"2023-04-19","index":9703,"close":486.2,"high":501.97,"low":483.63,"open":500.65,"volume":5809100},{"timestamp":1681997400,"date":"2023-04-20","index":9704,"close":487.46,"high":489.65,"low":483.26,"open":485.47,"volume":3283000},{"timestamp":1682083800,"date":"2023-04-21","index":9705,"close":483.82,"high":490.73,"low":482.14,"open":490.04,"volume":3165300},{"timestamp":1682343000,"date":"2023-04-24","index":9706,"close":488.94,"high":490.22,"low":482.65,"open":483.41,"volume":2322400},{"timestamp":1682429400,"date":"2023-04-25","index":9707,"close":491.92,"high":498.5,"low":490.58,"open":492.68,"volume":2937300},{"timestamp":1682515800,"date":"2023-04-26","index":9708,"close":482.95,"high":487.7,"low":478.36,"open":485.87,"volume":2930000},{"timestamp":1682602200,"date":"2023-04-27","index":9709,"close":490.47,"high":490.98,"low":482.2,"open":482.2,"volume":2473200},{"timestamp":1682688600,"date":"2023-04-28","index":9710,"close":492.09,"high":493.96,"low":488.12,"open":488.69,"volume":2398400},{"timestamp":1682947800,"date":"2023-05-01","index":9711,"close":495.7,"high":499.39,"low":491.81,"open":494.59,"volume":2105600}]},{"date":"2023-01-13","estimated":5.17,"reported":5.34,"pre":[{"timestamp":1672324200,"date":"2022-12-29","index":9628,"close":529.88,"high":533.68,"low":528.86,"open":532.54,"volume":1379700},{"timestamp":1672410600,"date":"2022-12-30","index":9629,"close":530.18,"high":530.5,"low":524.84,"open":530,"volume":1849600},{"timestamp":1672756200,"date":"2023-01-03","index":9630,"close":518.64,"high":525.63,"low":512.16,"open":525.13,"volume":3525600},{"timestamp":1672842600,"date":"2023-01-04","index":9631,"close":504.5,"high":518.64,"low":500.6,"open":518.64,"volume":5070400},{"timestamp":1672929000,"date":"2023-01-05","index":9632,"close":489.96,"high":502.09,"low":488.5,"open":501.01,"volume":5497100},{"timestamp":1673015400,"date":"2023-01-06","index":9633,"close":490,"high":492.87,"low":487.54,"open":491.59,"volume":4841300},{"timestamp":1673274600,"date":"2023-01-09","index":9634,"close":490.06,"high":499.99,"low":488.54,"open":492.41,"volume":3702800},{"timestamp":1673361000,"date":"2023-01-10","index":9635,"close":486,"high":490.47,"low":482.68,"open":488.85,"volume":3164000},{"timestamp":1673447400,"date":"2023-01-11","index":9636,"close":493.4,"high":495.6,"low":485,"open":485.29,"volume":4274200},{"timestamp":1673533800,"date":"2023-01-12","index":9637,"close":495.67,"high":498.73,"low":485.22,"open":490,"volume":3726800},{"timestamp":1673620200,"date":"2023-01-13","index":9638,"close":489.57,"high":509.5,"low":486,"open":486.11,"volume":5390100}],"post":[{"timestamp":1673965800,"date":"2023-01-17","index":9639,"close":485.08,"high":492.94,"low":483.78,"open":491.2,"volume":4495600},{"timestamp":1674052200,"date":"2023-01-18","index":9640,"close":476.24,"high":489.5,"low":474.75,"open":488.05,"volume":4398200},{"timestamp":1674138600,"date":"2023-01-19","index":9641,"close":484.36,"high":486.39,"low":477.39,"open":477.87,"volume":4549600},{"timestamp":1674225000,"date":"2023-01-20","index":9642,"close":486.72,"high":486.99,"low":479,"open":485.53,"volume":3525900},{"timestamp":1674484200,"date":"2023-01-23","index":9643,"close":485.81,"high":490.1,"low":481.39,"open":486.68,"volume":3418700},{"timestamp":1674570600,"date":"2023-01-24","index":9644,"close":491.6,"high":500.26,"low":480,"open":500.26,"volume":3036300},{"timestamp":1674657000,"date":"2023-01-25","index":9645,"close":492.5,"high":495.36,"low":485.73,"open":489.28,"volume":3037300},{"timestamp":1674743400,"date":"2023-01-26","index":9646,"close":492.48,"high":496.45,"low":490.58,"open":492.5,"volume":3005000},{"timestamp":1674829800,"date":"2023-01-27","index":9647,"close":486.05,"high":493.37,"low":484.47,"open":493.37,"volume":3177100},{"timestamp":1675089000,"date":"2023-01-30","index":9648,"close":485.79,"high":495.25,"low":484.8,"open":487.81,"volume":3606900},{"timestamp":1675175400,"date":"2023-01-31","index":9649,"close":499.19,"high":505.5,"low":493.13,"open":498,"volume":5567000}]},{"date":"2022-10-14","estimated":5.42,"reported":5.79,"pre":[{"timestamp":1664544600,"date":"2022-09-30","index":9566,"close":505.04,"high":516.55,"low":504.84,"open":511.1,"volume":3116000},{"timestamp":1664803800,"date":"2022-10-03","index":9567,"close":515.51,"high":517.81,"low":505.4,"open":507.08,"volume":2562400},{"timestamp":1664890200,"date":"2022-10-04","index":9568,"close":523.17,"high":524.59,"low":516.83,"open":518.35,"volume":3189800},{"timestamp":1664976600,"date":"2022-10-05","index":9569,"close":527.07,"high":529.35,"low":520.13,"open":521,"volume":2281800},{"timestamp":1665063000,"date":"2022-10-06","index":9570,"close":519.13,"high":528.58,"low":516.74,"open":528.33,"volume":2187300},{"timestamp":1665149400,"date":"2022-10-07","index":9571,"close":504.85,"high":514.17,"low":501.06,"open":514.17,"volume":3273700},{"timestamp":1665408600,"date":"2022-10-10","index":9572,"close":498.86,"high":506.31,"low":495.02,"open":505.6,"volume":2459100},{"timestamp":1665495000,"date":"2022-10-11","index":9573,"close":499.81,"high":506.83,"low":495.18,"open":496.97,"volume":2844500},{"timestamp":1665581400,"date":"2022-10-12","index":9574,"close":499.96,"high":508.25,"low":498.21,"open":502.13,"volume":2254300},{"timestamp":1665667800,"date":"2022-10-13","index":9575,"close":509.91,"high":513.47,"low":487.74,"open":493.45,"volume":3999700},{"timestamp":1665754200,"date":"2022-10-14","index":9576,"close":513.13,"high":529.91,"low":511.93,"open":520,"volume":5628900}],"post":[{"timestamp":1666013400,"date":"2022-10-17","index":9577,"close":521.88,"high":524.31,"low":515.28,"open":517.74,"volume":3282300},{"timestamp":1666099800,"date":"2022-10-18","index":9578,"close":522.21,"high":532,"low":518.33,"open":532,"volume":2345500},{"timestamp":1666186200,"date":"2022-10-19","index":9579,"close":520.32,"high":523.82,"low":514.6,"open":521.74,"volume":2500500},{"timestamp":1666272600,"date":"2022-10-20","index":9580,"close":520.88,"high":529.42,"low":519.78,"open":523.05,"volume":2390800},{"timestamp":1666359000,"date":"2022-10-21","index":9581,"close":533.73,"high":536.53,"low":518.01,"open":518.06,"volume":2896000},{"timestamp":1666618200,"date":"2022-10-24","index":9582,"close":541.6,"high":546.48,"low":537.8,"open":538.07,"volume":2627100},{"timestamp":1666704600,"date":"2022-10-25","index":9583,"close":540.22,"high":543.92,"low":533.9,"open":537.79,"volume":2411900},{"timestamp":1666791000,"date":"2022-10-26","index":9584,"close":543.17,"high":547.64,"low":540.21,"open":541.38,"volume":2863500},{"timestamp":1666877400,"date":"2022-10-27","index":9585,"close":541.8,"high":546.52,"low":539.76,"open":546.52,"volume":2212100},{"timestamp":1666963800,"date":"2022-10-28","index":9586,"close":551.24,"high":553,"low":543.69,"open":544.97,"volume":2761900},{"timestamp":1667223000,"date":"2022-10-31","index":9587,"close":555.15,"high":558.1,"low":550.13,"open":555,"volume":2770400}]},{"date":"2022-07-15","estimated":5.2,"reported":5.57,"pre":[{"timestamp":1656595800,"date":"2022-06-30","index":9502,"close":513.63,"high":516.32,"low":509.72,"open":513.55,"volume":3568900},{"timestamp":1656682200,"date":"2022-07-01","index":9503,"close":517.4,"high":517.53,"low":502.31,"open":512.32,"volume":2426600},{"timestamp":1657027800,"date":"2022-07-05","index":9504,"close":505.24,"high":511,"low":492.25,"open":507.64,"volume":3029600},{"timestamp":1657114200,"date":"2022-07-06","index":9505,"close":515.29,"high":517.41,"low":504.3,"open":505.64,"volume":2506700},{"timestamp":1657200600,"date":"2022-07-07","index":9506,"close":514.38,"high":517.3,"low":512.23,"open":515.25,"volume":2385400},{"timestamp":1657287000,"date":"2022-07-08","index":9507,"close":518.63,"high":528.37,"low":511.01,"open":512.31,"volume":3092100},{"timestamp":1657546200,"date":"2022-07-11","index":9508,"close":516.95,"high":521.47,"low":511.81,"open":514.86,"volume":1743600},{"timestamp":1657632600,"date":"2022-07-12","index":9509,"close":514.42,"high":519.14,"low":510.62,"open":513.25,"volume":2706500},{"timestamp":1657719000,"date":"2022-07-13","index":9510,"close":501.24,"high":511.86,"low":501.19,"open":508.07,"volume":3467700},{"timestamp":1657805400,"date":"2022-07-14","index":9511,"close":502.43,"high":505.89,"low":492.28,"open":495,"volume":3765500},{"timestamp":1657891800,"date":"2022-07-15","index":9512,"close":529.75,"high":531.99,"low":515.45,"open":526.06,"volume":5742500}],"post":[{"timestamp":1658151000,"date":"2022-07-18","index":9513,"close":519.37,"high":532.16,"low":518.75,"open":531,"volume":3212000},{"timestamp":1658237400,"date":"2022-07-19","index":9514,"close":533.45,"high":533.84,"low":520.59,"open":521.09,"volume":2953500},{"timestamp":1658323800,"date":"2022-07-20","index":9515,"close":519.47,"high":534.05,"low":515.73,"open":533.45,"volume":4327500},{"timestamp":1658410200,"date":"2022-07-21","index":9516,"close":522.46,"high":522.47,"low":511.14,"open":519.39,"volume":2667600},{"timestamp":1658496600,"date":"2022-07-22","index":9517,"close":521.41,"high":527.6,"low":518.4,"open":526,"volume":1850300},{"timestamp":1658755800,"date":"2022-07-25","index":9518,"close":529.47,"high":532.89,"low":524.22,"open":526.09,"volume":2337200},{"timestamp":1658842200,"date":"2022-07-26","index":9519,"close":531.59,"high":537.64,"low":531.03,"open":533.8,"volume":2637800},{"timestamp":1658928600,"date":"2022-07-27","index":9520,"close":534.61,"high":537.86,"low":528.04,"open":533.54,"volume":2268100},{"timestamp":1659015000,"date":"2022-07-28","index":9521,"close":541.49,"high":544.34,"low":531.74,"open":537.49,"volume":2344500},{"timestamp":1659101400,"date":"2022-07-29","index":9522,"close":542.34,"high":543.85,"low":536.69,"open":540.01,"volume":2945700},{"timestamp":1659360600,"date":"2022-08-01","index":9523,"close":535.38,"high":543.65,"low":531,"open":542.27,"volume":2335000}]},{"date":"2022-04-14","estimated":5.38,"reported":5.49,"pre":[{"timestamp":1648733400,"date":"2022-03-31","index":9440,"close":509.97,"high":521.89,"low":509.67,"open":517.1,"volume":3979700},{"timestamp":1648819800,"date":"2022-04-01","index":9441,"close":512.59,"high":514.78,"low":506.6,"open":510.68,"volume":2344100},{"timestamp":1649079000,"date":"2022-04-04","index":9442,"close":510.02,"high":512.48,"low":504.53,"open":512.21,"volume":2657500},{"timestamp":1649165400,"date":"2022-04-05","index":9443,"close":517.76,"high":524.73,"low":508,"open":510,"volume":3268600},{"timestamp":1649251800,"date":"2022-04-06","index":9444,"close":531.75,"high":533.52,"low":518,"open":518.22,"volume":3955600},{"timestamp":1649338200,"date":"2022-04-07","index":9445,"close":536.95,"high":538.28,"low":528.39,"open":530,"volume":2867000},{"timestamp":1649424600,"date":"2022-04-08","index":9446,"close":545.96,"high":548.97,"low":538.1,"open":539,"volume":3986700},{"timestamp":1649683800,"date":"2022-04-11","index":9447,"close":537.44,"high":547.61,"low":536.64,"open":543.6,"volume":3574000},{"timestamp":1649770200,"date":"2022-04-12","index":9448,"close":533.71,"high":540.73,"low":530.78,"open":535.41,"volume":3575700},{"timestamp":1649856600,"date":"2022-04-13","index":9449,"close":537,"high":538.28,"low":528.62,"open":533.32,"volume":3012000},{"timestamp":1649943000,"date":"2022-04-14","index":9450,"close":534.82,"high":553.29,"low":534.07,"open":538.5,"volume":4211300}],"post":[{"timestamp":1650288600,"date":"2022-04-18","index":9451,"close":534.08,"high":541,"low":530.38,"open":537.9,"volume":2087100},{"timestamp":1650375000,"date":"2022-04-19","index":9452,"close":537.7,"high":542.48,"low":535.24,"open":535.89,"volume":2207600},{"timestamp":1650461400,"date":"2022-04-20","index":9453,"close":546.01,"high":548.36,"low":539,"open":542.14,"volume":2986300},{"timestamp":1650547800,"date":"2022-04-21","index":9454,"close":537.44,"high":548,"low":536.03,"open":545.5,"volume":2539900},{"timestamp":1650634200,"date":"2022-04-22","index":9455,"close":520.94,"high":533.35,"low":520.18,"open":532.06,"volume":3453300},{"timestamp":1650893400,"date":"2022-04-25","index":9456,"close":524.27,"high":526.26,"low":511.73,"open":520.4,"volume":3030400},{"timestamp":1650979800,"date":"2022-04-26","index":9457,"close":513.78,"high":526.26,"low":513.51,"open":524.24,"volume":2895300},{"timestamp":1651066200,"date":"2022-04-27","index":9458,"close":513.81,"high":520.9,"low":509.82,"open":514.91,"volume":3353700},{"timestamp":1651152600,"date":"2022-04-28","index":9459,"close":524.42,"high":526.28,"low":513.17,"open":516.76,"volume":2582700},{"timestamp":1651239000,"date":"2022-04-29","index":9460,"close":508.55,"high":519.9,"low":506.96,"open":518.85,"volume":2873200},{"timestamp":1651498200,"date":"2022-05-02","index":9461,"close":501.15,"high":513.51,"low":493.34,"open":510.81,"volume":3184300}]},{"date":"2022-01-19","estimated":4.31,"reported":4.48,"pre":[{"timestamp":1641306600,"date":"2022-01-04","index":9380,"close":490.9,"high":503.75,"low":490.88,"open":503.2,"volume":3908100},{"timestamp":1641393000,"date":"2022-01-05","index":9381,"close":489.69,"high":497,"low":489.69,"open":494.77,"volume":3921100},{"timestamp":1641479400,"date":"2022-01-06","index":9382,"close":469.65,"high":484.14,"low":463.12,"open":480,"volume":6555200},{"timestamp":1641565800,"date":"2022-01-07","index":9383,"close":458.6,"high":467.97,"low":455.55,"open":467.69,"volume":5494200},{"timestamp":1641825000,"date":"2022-01-10","index":9384,"close":465,"high":465.86,"low":454.44,"open":456,"volume":5831800},{"timestamp":1641911400,"date":"2022-01-11","index":9385,"close":469,"high":470.45,"low":460.67,"open":467.2,"volume":3332800},{"timestamp":1641997800,"date":"2022-01-12","index":9386,"close":473.72,"high":475.32,"low":466.34,"open":468.97,"volume":3502300},{"timestamp":1642084200,"date":"2022-01-13","index":9387,"close":467.43,"high":476.55,"low":465.98,"open":475.89,"volume":3005300},{"timestamp":1642170600,"date":"2022-01-14","index":9388,"close":468.69,"high":473.17,"low":465.08,"open":469.89,"volume":3665400},{"timestamp":1642516200,"date":"2022-01-18","index":9389,"close":460.99,"high":465.71,"low":458.35,"open":465.17,"volume":3938800},{"timestamp":1642602600,"date":"2022-01-19","index":9390,"close":462.52,"high":475.49,"low":461.51,"open":468,"volume":4030900}],"post":[{"timestamp":1642689000,"date":"2022-01-20","index":9391,"close":463,"high":471.63,"low":462,"open":464.38,"volume":3228600},{"timestamp":1642775400,"date":"2022-01-21","index":9392,"close":461.17,"high":470.79,"low":461.07,"open":463.5,"volume":4273200},{"timestamp":1643034600,"date":"2022-01-24","index":9393,"close":462.27,"high":464.14,"low":448.13,"open":458.07,"volume":4780700},{"timestamp":1643121000,"date":"2022-01-25","index":9394,"close":456.84,"high":459.49,"low":447.27,"open":454.07,"volume":3428900},{"timestamp":1643207400,"date":"2022-01-26","index":9395,"close":458.43,"high":463.88,"low":453.45,"open":458.45,"volume":4435900},{"timestamp":1643293800,"date":"2022-01-27","index":9396,"close":461.6,"high":468.68,"low":457.01,"open":458.08,"volume":3508100},{"timestamp":1643380200,"date":"2022-01-28","index":9397,"close":466.06,"high":466.28,"low":455.08,"open":461.4,"volume":3364400},{"timestamp":1643639400,"date":"2022-01-31","index":9398,"close":472.57,"high":473.18,"low":464.4,"open":465,"volume":3500500},{"timestamp":1643725800,"date":"2022-02-01","index":9399,"close":468.41,"high":475,"low":462.75,"open":475,"volume":3148600},{"timestamp":1643812200,"date":"2022-02-02","index":9400,"close":479.78,"high":481.98,"low":469.06,"open":469.06,"volume":3026800},{"timestamp":1643898600,"date":"2022-02-03","index":9401,"close":488.77,"high":500.18,"low":483.57,"open":498.65,"volume":4370900}]},{"date":"2021-10-14","estimated":4.41,"reported":4.52,"pre":[{"timestamp":1633008600,"date":"2021-09-30","index":9314,"close":390.74,"high":403.49,"low":390.46,"open":401.49,"volume":3779900},{"timestamp":1633095000,"date":"2021-10-01","index":9315,"close":392.43,"high":393.69,"low":383.12,"open":391.6,"volume":3146600},{"timestamp":1633354200,"date":"2021-10-04","index":9316,"close":387.01,"high":395.15,"low":384.76,"open":391.62,"volume":3074800},{"timestamp":1633440600,"date":"2021-10-05","index":9317,"close":393.43,"high":396.01,"low":389.24,"open":389.34,"volume":3269400},{"timestamp":1633527000,"date":"2021-10-06","index":9318,"close":394.25,"high":394.78,"low":385.84,"open":390.75,"volume":2809200},{"timestamp":1633613400,"date":"2021-10-07","index":9319,"close":404.7,"high":408.17,"low":396.71,"open":396.76,"volume":2813700},{"timestamp":1633699800,"date":"2021-10-08","index":9320,"close":408.46,"high":409.12,"low":402.64,"open":406.41,"volume":2012200},{"timestamp":1633959000,"date":"2021-10-11","index":9321,"close":404.99,"high":411.22,"low":404.21,"open":408,"volume":2164200},{"timestamp":1634045400,"date":"2021-10-12","index":9322,"close":403.24,"high":408.38,"low":402.31,"open":405.11,"volume":2415700},{"timestamp":1634131800,"date":"2021-10-13","index":9323,"close":403.55,"high":405.31,"low":398.11,"open":403.34,"volume":3021800},{"timestamp":1634218200,"date":"2021-10-14","index":9324,"close":420.36,"high":433.5,"low":417.8,"open":425.66,"volume":6038800}],"post":[{"timestamp":1634304600,"date":"2021-10-15","index":9325,"close":428.07,"high":430.49,"low":421.5,"open":422.05,"volume":3312000},{"timestamp":1634563800,"date":"2021-10-18","index":9326,"close":424.62,"high":428,"low":423.84,"open":428,"volume":2232800},{"timestamp":1634650200,"date":"2021-10-19","index":9327,"close":424.38,"high":427.82,"low":423.4,"open":426.83,"volume":1616800},{"timestamp":1634736600,"date":"2021-10-20","index":9328,"close":435.09,"high":435.53,"low":426.84,"open":427,"volume":2764000},{"timestamp":1634823000,"date":"2021-10-21","index":9329,"close":442.28,"high":442.5,"low":435.08,"open":435.5,"volume":2465100},{"timestamp":1634909400,"date":"2021-10-22","index":9330,"close":449.16,"high":449.29,"low":440.46,"open":440.84,"volume":2736200},{"timestamp":1635168600,"date":"2021-10-25","index":9331,"close":449.49,"high":452.64,"low":446.44,"open":450,"volume":3553500},{"timestamp":1635255000,"date":"2021-10-26","index":9332,"close":454.64,"high":457.71,"low":447.59,"open":450.49,"volume":3103900},{"timestamp":1635341400,"date":"2021-10-27","index":9333,"close":453.48,"high":460.44,"low":453.48,"open":454.64,"volume":3520400},{"timestamp":1635427800,"date":"2021-10-28","index":9334,"close":455.44,"high":457.9,"low":452.52,"open":453,"volume":1672600},{"timestamp":1635514200,"date":"2021-10-29","index":9335,"close":460.47,"high":461.39,"low":453.06,"open":454.41,"volume":2497800}]},{"date":"2021-07-15","estimated":4.43,"reported":4.7,"pre":[{"timestamp":1625059800,"date":"2021-06-30","index":9250,"close":400.44,"high":401.4,"low":396.8,"open":397.54,"volume":2875600},{"timestamp":1625146200,"date":"2021-07-01","index":9251,"close":404.89,"high":405.21,"low":401.81,"open":402.03,"volume":2678100},{"timestamp":1625232600,"date":"2021-07-02","index":9252,"close":409.36,"high":409.87,"low":403.88,"open":405.09,"volume":1982400},{"timestamp":1625578200,"date":"2021-07-06","index":9253,"close":410.26,"high":411.16,"low":405.71,"open":408.67,"volume":2615300},{"timestamp":1625664600,"date":"2021-07-07","index":9254,"close":411.66,"high":412.18,"low":407.2,"open":410.35,"volume":2270400},{"timestamp":1625751000,"date":"2021-07-08","index":9255,"close":409.95,"high":410.83,"low":405.08,"open":408.61,"volume":2032300},{"timestamp":1625837400,"date":"2021-07-09","index":9256,"close":412.11,"high":413.25,"low":410.64,"open":412.53,"volume":2078900},{"timestamp":1626096600,"date":"2021-07-12","index":9257,"close":416.04,"high":416.4,"low":410.31,"open":411.02,"volume":2802600},{"timestamp":1626183000,"date":"2021-07-13","index":9258,"close":418.54,"high":419.69,"low":415.71,"open":416.38,"volume":2948900},{"timestamp":1626269400,"date":"2021-07-14","index":9259,"close":414.74,"high":422.53,"low":413.35,"open":420.77,"volume":3538700},{"timestamp":1626355800,"date":"2021-07-15","index":9260,"close":420.05,"high":421.73,"low":407.2,"open":411.91,"volume":3546500}],"post":[{"timestamp":1626442200,"date":"2021-07-16","index":9261,"close":419.7,"high":422.29,"low":417.64,"open":421.36,"volume":2625400},{"timestamp":1626701400,"date":"2021-07-19","index":9262,"close":409.06,"high":419.53,"low":406.81,"open":417.24,"volume":3611300},{"timestamp":1626787800,"date":"2021-07-20","index":9263,"close":412.97,"high":417.73,"low":410.61,"open":411,"volume":3186700},{"timestamp":1626874200,"date":"2021-07-21","index":9264,"close":414.64,"high":417.23,"low":410.83,"open":417.06,"volume":1863700},{"timestamp":1626960600,"date":"2021-07-22","index":9265,"close":415.77,"high":416.83,"low":413.73,"open":416.02,"volume":1421900},{"timestamp":1627047000,"date":"2021-07-23","index":9266,"close":417.7,"high":419.34,"low":415.99,"open":417.9,"volume":1611700},{"timestamp":1627306200,"date":"2021-07-26","index":9267,"close":413.54,"high":417.67,"low":410.9,"open":416.83,"volume":2232600},{"timestamp":1627392600,"date":"2021-07-27","index":9268,"close":415.1,"high":415.26,"low":409.46,"open":412,"volume":2630600},{"timestamp":1627479000,"date":"2021-07-28","index":9269,"close":409.17,"high":414.49,"low":406.8,"open":414.49,"volume":2446600},{"timestamp":1627565400,"date":"2021-07-29","index":9270,"close":412.08,"high":412.58,"low":408.42,"open":411.28,"volume":1597300},{"timestamp":1627651800,"date":"2021-07-30","index":9271,"close":412.22,"high":413.77,"low":410.25,"open":410.76,"volume":1864200}]},{"date":"2021-04-15","estimated":4.38,"reported":5.31,"pre":[{"timestamp":1617197400,"date":"2021-03-31","index":9187,"close":372.07,"high":377,"low":371.8,"open":372.8,"volume":3356500},{"timestamp":1617283800,"date":"2021-04-01","index":9188,"close":367.07,"high":372.69,"low":365.76,"open":372.2,"volume":2977700},{"timestamp":1617629400,"date":"2021-04-05","index":9189,"close":370.18,"high":372.63,"low":367.64,"open":369.62,"volume":2709400},{"timestamp":1617715800,"date":"2021-04-06","index":9190,"close":364.37,"high":369.79,"low":362.72,"open":368.78,"volume":2698600},{"timestamp":1617802200,"date":"2021-04-07","index":9191,"close":365.64,"high":365.88,"low":360.55,"open":364.19,"volume":2158900},{"timestamp":1617888600,"date":"2021-04-08","index":9192,"close":364.89,"high":366.91,"low":363.11,"open":363.11,"volume":2426700},{"timestamp":1617975000,"date":"2021-04-09","index":9193,"close":376.3,"high":376.61,"low":367,"open":368.35,"volume":2483200},{"timestamp":1618234200,"date":"2021-04-12","index":9194,"close":376.28,"high":379.83,"low":374.03,"open":374.48,"volume":3057300},{"timestamp":1618320600,"date":"2021-04-13","index":9195,"close":374.5,"high":379.31,"low":374.33,"open":376.25,"volume":2652300},{"timestamp":1618407000,"date":"2021-04-14","index":9196,"close":375.63,"high":378.01,"low":374.58,"open":375.34,"volume":2805600},{"timestamp":1618493400,"date":"2021-04-15","index":9197,"close":390.01,"high":392.36,"low":380,"open":380,"volume":4488300}],"post":[{"timestamp":1618579800,"date":"2021-04-16","index":9198,"close":391.01,"high":393.92,"low":385.46,"open":393.92,"volume":4532400},{"timestamp":1618839000,"date":"2021-04-19","index":9199,"close":389.84,"high":393.39,"low":388.47,"open":390,"volume":2965400},{"timestamp":1618925400,"date":"2021-04-20","index":9200,"close":396.53,"high":397.88,"low":389.42,"open":389.86,"volume":3348100},{"timestamp":1619011800,"date":"2021-04-21","index":9201,"close":398.81,"high":401.48,"low":395.44,"open":398.86,"volume":2473300},{"timestamp":1619098200,"date":"2021-04-22","index":9202,"close":396.54,"high":398.76,"low":393.19,"open":398.44,"volume":2718600},{"timestamp":1619184600,"date":"2021-04-23","index":9203,"close":400.31,"high":401.99,"low":394.5,"open":395.62,"volume":2263200},{"timestamp":1619443800,"date":"2021-04-26","index":9204,"close":395.86,"high":400,"low":395.21,"open":399.81,"volume":1642300},{"timestamp":1619530200,"date":"2021-04-27","index":9205,"close":394.5,"high":396.33,"low":392.3,"open":394.66,"volume":1758500},{"timestamp":1619616600,"date":"2021-04-28","index":9206,"close":394.59,"high":396.99,"low":393.3,"open":395.18,"volume":1886500},{"timestamp":1619703000,"date":"2021-04-29","index":9207,"close":401.55,"high":402.16,"low":396.3,"open":396.75,"volume":1996500},{"timestamp":1619789400,"date":"2021-04-30","index":9208,"close":398.8,"high":401.86,"low":398.35,"open":401,"volume":2328100}]},{"date":"2021-01-20","estimated":2.41,"reported":2.52,"pre":[{"timestamp":1609857000,"date":"2021-01-05","index":9128,"close":344.8,"high":351.36,"low":344.48,"open":348.69,"volume":3160500},{"timestamp":1609943400,"date":"2021-01-06","index":9129,"close":359.27,"high":359.49,"low":335.11,"open":337.11,"volume":6561400},{"timestamp":1610029800,"date":"2021-01-07","index":9130,"close":365.03,"high":366.45,"low":357.92,"open":358.54,"volume":3366700},{"timestamp":1610116200,"date":"2021-01-08","index":9131,"close":363.39,"high":367.49,"low":358.76,"open":367,"volume":2947800},{"timestamp":1610375400,"date":"2021-01-11","index":9132,"close":360.75,"high":364.29,"low":359.19,"open":362.62,"volume":2695100},{"timestamp":1610461800,"date":"2021-01-12","index":9133,"close":357.37,"high":360.08,"low":355.23,"open":357.94,"volume":2372500},{"timestamp":1610548200,"date":"2021-01-13","index":9134,"close":355.04,"high":356.81,"low":351.23,"open":356.04,"volume":1974500},{"timestamp":1610634600,"date":"2021-01-14","index":9135,"close":350.53,"high":358.81,"low":350.42,"open":356.85,"volume":2919900},{"timestamp":1610721000,"date":"2021-01-15","index":9136,"close":351.3,"high":353.05,"low":345.74,"open":349.12,"volume":3777000},{"timestamp":1611066600,"date":"2021-01-19","index":9137,"close":352.19,"high":356.96,"low":351.56,"open":356.21,"volume":3361300},{"timestamp":1611153000,"date":"2021-01-20","index":9138,"close":350.84,"high":352.08,"low":345.83,"open":351.88,"volume":3036800}],"post":[{"timestamp":1611239400,"date":"2021-01-21","index":9139,"close":355,"high":360.89,"low":350.74,"open":350.81,"volume":3749800},{"timestamp":1611325800,"date":"2021-01-22","index":9140,"close":347.55,"high":354.62,"low":347.54,"open":353.31,"volume":2585100},{"timestamp":1611585000,"date":"2021-01-25","index":9141,"close":347.81,"high":350.39,"low":344.6,"open":347.15,"volume":2506300},{"timestamp":1611671400,"date":"2021-01-26","index":9142,"close":343.11,"high":351.51,"low":342.57,"open":350.51,"volume":2467500},{"timestamp":1611757800,"date":"2021-01-27","index":9143,"close":332.99,"high":338,"low":329.01,"open":337.04,"volume":4770900},{"timestamp":1611844200,"date":"2021-01-28","index":9144,"close":338.15,"high":346.58,"low":334.51,"open":336.64,"volume":2769900},{"timestamp":1611930600,"date":"2021-01-29","index":9145,"close":333.58,"high":339.02,"low":330.63,"open":336.53,"volume":3899200},{"timestamp":1612189800,"date":"2021-02-01","index":9146,"close":334,"high":338.15,"low":332.74,"open":335.03,"volume":3020200},{"timestamp":1612276200,"date":"2021-02-02","index":9147,"close":338.72,"high":344.64,"low":337.1,"open":337.1,"volume":2663700},{"timestamp":1612362600,"date":"2021-02-03","index":9148,"close":337.89,"high":340.16,"low":334.6,"open":338,"volume":2537100},{"timestamp":1612449000,"date":"2021-02-04","index":9149,"close":329.32,"high":335.29,"low":328.39,"open":332.32,"volume":5962200}]},{"date":"2020-10-14","estimated":3.09,"reported":3.51,"pre":[{"timestamp":1601472600,"date":"2020-09-30","index":9062,"close":311.77,"high":314.52,"low":303.99,"open":304.02,"volume":3497300},{"timestamp":1601559000,"date":"2020-10-01","index":9063,"close":313.07,"high":315.17,"low":309.15,"open":312.91,"volume":2731200},{"timestamp":1601645400,"date":"2020-10-02","index":9064,"close":311.98,"high":317.39,"low":308.36,"open":312.1,"volume":2338000},{"timestamp":1601904600,"date":"2020-10-05","index":9065,"close":318.15,"high":318.42,"low":313.12,"open":315.07,"volume":1638600},{"timestamp":1601991000,"date":"2020-10-06","index":9066,"close":314.45,"high":320.3,"low":313.49,"open":318.95,"volume":2434400},{"timestamp":1602077400,"date":"2020-10-07","index":9067,"close":323.17,"high":324.74,"low":315.82,"open":315.82,"volume":2596600},{"timestamp":1602163800,"date":"2020-10-08","index":9068,"close":322.41,"high":325.35,"low":320.99,"open":323.43,"volume":2056700},{"timestamp":1602250200,"date":"2020-10-09","index":9069,"close":327.84,"high":328.17,"low":323.92,"open":324.66,"volume":2028900},{"timestamp":1602509400,"date":"2020-10-12","index":9070,"close":329.97,"high":333.56,"low":329.01,"open":329.12,"volume":2424200},{"timestamp":1602595800,"date":"2020-10-13","index":9071,"close":331.42,"high":333.7,"low":327.71,"open":328.5,"volume":2713500},{"timestamp":1602682200,"date":"2020-10-14","index":9072,"close":321.85,"high":330.57,"low":320.2,"open":322.07,"volume":4455400}],"post":[{"timestamp":1602768600,"date":"2020-10-15","index":9073,"close":324.57,"high":326.97,"low":316.33,"open":318.85,"volume":3172200},{"timestamp":1602855000,"date":"2020-10-16","index":9074,"close":329.9,"high":332.35,"low":324.73,"open":325.46,"volume":3293300},{"timestamp":1603114200,"date":"2020-10-19","index":9075,"close":324.22,"high":330.78,"low":322.06,"open":328.54,"volume":2482100},{"timestamp":1603200600,"date":"2020-10-20","index":9076,"close":323.41,"high":328.62,"low":323.28,"open":326.62,"volume":1988600},{"timestamp":1603287000,"date":"2020-10-21","index":9077,"close":322.79,"high":326.49,"low":322.18,"open":323.41,"volume":2139000},{"timestamp":1603373400,"date":"2020-10-22","index":9078,"close":325.73,"high":328.06,"low":322.25,"open":322.32,"volume":2100600},{"timestamp":1603459800,"date":"2020-10-23","index":9079,"close":330.6,"high":335.65,"low":328.13,"open":329.16,"volume":2349500},{"timestamp":1603719000,"date":"2020-10-26","index":9080,"close":323.06,"high":327.75,"low":318.54,"open":326.32,"volume":2408500},{"timestamp":1603805400,"date":"2020-10-27","index":9081,"close":320.51,"high":323.5,"low":319.43,"open":323.06,"volume":2427700},{"timestamp":1603891800,"date":"2020-10-28","index":9082,"close":308,"high":317.81,"low":307.44,"open":313.33,"volume":3301400},{"timestamp":1603978200,"date":"2020-10-29","index":9083,"close":303.68,"high":309.48,"low":301.46,"open":306.59,"volume":3279200}]},{"date":"2020-07-15","estimated":5.28,"reported":7.12,"pre":[{"timestamp":1593523800,"date":"2020-06-30","index":8998,"close":294.95,"high":296.45,"low":287.66,"open":288.57,"volume":2932900},{"timestamp":1593610200,"date":"2020-07-01","index":8999,"close":297.73,"high":300.4,"low":295.24,"open":295.83,"volume":2303800},{"timestamp":1593696600,"date":"2020-07-02","index":9000,"close":298.26,"high":303.08,"low":297.18,"open":300.5,"volume":1971700},{"timestamp":1594042200,"date":"2020-07-06","index":9001,"close":302.81,"high":303.49,"low":299.33,"open":303,"volume":2395000},{"timestamp":1594128600,"date":"2020-07-07","index":9002,"close":296.65,"high":303.56,"low":295.95,"open":300.66,"volume":2075700},{"timestamp":1594215000,"date":"2020-07-08","index":9003,"close":298.36,"high":300.87,"low":295.68,"open":297.35,"volume":1987400},{"timestamp":1594301400,"date":"2020-07-09","index":9004,"close":291.16,"high":298.55,"low":287.5,"open":295.1,"volume":3061700},{"timestamp":1594387800,"date":"2020-07-10","index":9005,"close":291.23,"high":294.24,"low":287.1,"open":294.24,"volume":2391600},{"timestamp":1594647000,"date":"2020-07-13","index":9006,"close":299.71,"high":304.52,"low":291.77,"open":292.09,"volume":4263300},{"timestamp":1594733400,"date":"2020-07-14","index":9007,"close":308.52,"high":309.74,"low":296.71,"open":297.81,"volume":4234900},{"timestamp":1594819800,"date":"2020-07-15","index":9008,"close":304.07,"high":310.69,"low":298.66,"open":301.12,"volume":5116900}],"post":[{"timestamp":1594906200,"date":"2020-07-16","index":9009,"close":307.15,"high":310.85,"low":303.16,"open":305.01,"volume":3844500},{"timestamp":1594992600,"date":"2020-07-17","index":9010,"close":306.53,"high":310.97,"low":306.25,"open":309.09,"volume":3016500},{"timestamp":1595251800,"date":"2020-07-20","index":9011,"close":303.46,"high":308.6,"low":302.38,"open":306.79,"volume":2375500},{"timestamp":1595338200,"date":"2020-07-21","index":9012,"close":305.11,"high":307,"low":303.11,"open":305.03,"volume":2340200},{"timestamp":1595424600,"date":"2020-07-22","index":9013,"close":306.71,"high":306.91,"low":301.81,"open":304.86,"volume":1935800},{"timestamp":1595511000,"date":"2020-07-23","index":9014,"close":302.97,"high":308.5,"low":301.27,"open":308.2,"volume":2367700},{"timestamp":1595597400,"date":"2020-07-24","index":9015,"close":300.79,"high":304.28,"low":299.23,"open":303.33,"volume":2415700},{"timestamp":1595856600,"date":"2020-07-27","index":9016,"close":298.6,"high":302.13,"low":297.37,"open":298.43,"volume":2060500},{"timestamp":1595943000,"date":"2020-07-28","index":9017,"close":299.93,"high":301.4,"low":297.21,"open":297.89,"volume":2257400},{"timestamp":1596029400,"date":"2020-07-29","index":9018,"close":306.68,"high":309.75,"low":300,"open":301.46,"volume":2672700},{"timestamp":1596115800,"date":"2020-07-30","index":9019,"close":305.23,"high":306.46,"low":298.89,"open":301.68,"volume":2205300}]},{"date":"2020-04-15","estimated":3.63,"reported":3.72,"pre":[{"timestamp":1585661400,"date":"2020-03-31","index":8935,"close":249.38,"high":254.53,"low":243,"open":243.48,"volume":5450000},{"timestamp":1585747800,"date":"2020-04-01","index":8936,"close":237.32,"high":246.61,"low":235.44,"open":238.69,"volume":4548800},{"timestamp":1585834200,"date":"2020-04-02","index":8937,"close":240.44,"high":242,"low":226.03,"open":235.3,"volume":4636800},{"timestamp":1585920600,"date":"2020-04-03","index":8938,"close":229.49,"high":239.34,"low":227.27,"open":238.32,"volume":4650300},{"timestamp":1586179800,"date":"2020-04-06","index":8939,"close":248.34,"high":249.29,"low":235.12,"open":240,"volume":6365900},{"timestamp":1586266200,"date":"2020-04-07","index":8940,"close":248.04,"high":266.71,"low":246.54,"open":259.81,"volume":4984100},{"timestamp":1586352600,"date":"2020-04-08","index":8941,"close":267.83,"high":269.16,"low":246.26,"open":247.69,"volume":6390200},{"timestamp":1586439000,"date":"2020-04-09","index":8942,"close":264.13,"high":270.4,"low":261.6,"open":265,"volume":4923300},{"timestamp":1586784600,"date":"2020-04-13","index":8943,"close":263.51,"high":264.96,"low":258.18,"open":262.06,"volume":2964900},{"timestamp":1586871000,"date":"2020-04-14","index":8944,"close":270.5,"high":273.07,"low":267,"open":269,"volume":4778900},{"timestamp":1586957400,"date":"2020-04-15","index":8945,"close":281.68,"high":282.99,"low":270.68,"open":276.33,"volume":7841800}],"post":[{"timestamp":1587043800,"date":"2020-04-16","index":8946,"close":298.43,"high":300,"low":280.01,"open":283.44,"volume":7738900},{"timestamp":1587130200,"date":"2020-04-17","index":8947,"close":290.56,"high":304,"low":287.1,"open":300.99,"volume":5857500},{"timestamp":1587389400,"date":"2020-04-20","index":8948,"close":282.14,"high":289.01,"low":281.27,"open":285.3,"volume":4072600},{"timestamp":1587475800,"date":"2020-04-21","index":8949,"close":274.19,"high":280,"low":273.25,"open":274.95,"volume":3977500},{"timestamp":1587562200,"date":"2020-04-22","index":8950,"close":277.02,"high":283.82,"low":276.71,"open":279.58,"volume":3663300},{"timestamp":1587648600,"date":"2020-04-23","index":8951,"close":285.33,"high":288.46,"low":278.54,"open":279.06,"volume":4420500},{"timestamp":1587735000,"date":"2020-04-24","index":8952,"close":291.29,"high":291.9,"low":284,"open":287.29,"volume":3265000},{"timestamp":1587994200,"date":"2020-04-27","index":8953,"close":293.98,"high":296.86,"low":290.63,"open":293.21,"volume":3706200},{"timestamp":1588080600,"date":"2020-04-28","index":8954,"close":288.36,"high":298.25,"low":285.62,"open":298,"volume":3862900},{"timestamp":1588167000,"date":"2020-04-29","index":8955,"close":287.65,"high":292.75,"low":286.1,"open":292,"volume":4258400},{"timestamp":1588253400,"date":"2020-04-30","index":8956,"close":292.47,"high":295,"low":285.52,"open":286.65,"volume":7631700}]},{"date":"2020-01-15","estimated":3.77,"reported":3.9,"pre":[{"timestamp":1577802600,"date":"2019-12-31","index":8873,"close":293.98,"high":294.09,"low":291.15,"open":293.66,"volume":2224200},{"timestamp":1577975400,"date":"2020-01-02","index":8874,"close":292.5,"high":295.7,"low":289.79,"open":293.98,"volume":2543400},{"timestamp":1578061800,"date":"2020-01-03","index":8875,"close":289.54,"high":291.88,"low":284.36,"open":287.27,"volume":2711400},{"timestamp":1578321000,"date":"2020-01-06","index":8876,"close":291.55,"high":291.66,"low":287.22,"open":288,"volume":3079100},{"timestamp":1578407400,"date":"2020-01-07","index":8877,"close":289.79,"high":291.49,"low":287.58,"open":290.7,"volume":2492900},{"timestamp":1578493800,"date":"2020-01-08","index":8878,"close":295.9,"high":297.38,"low":290.04,"open":291.5,"volume":3379200},{"timestamp":1578580200,"date":"2020-01-09","index":8879,"close":294.22,"high":297.2,"low":293.72,"open":294.29,"volume":2838200},{"timestamp":1578666600,"date":"2020-01-10","index":8880,"close":295.13,"high":296.07,"low":292.21,"open":296.07,"volume":2477900},{"timestamp":1578925800,"date":"2020-01-13","index":8881,"close":285.85,"high":294.45,"low":285.02,"open":294.37,"volume":6994900},{"timestamp":1579012200,"date":"2020-01-14","index":8882,"close":288.24,"high":288.24,"low":284.25,"open":285.6,"volume":6056300},{"timestamp":1579098600,"date":"2020-01-15","index":8883,"close":296.41,"high":299.64,"low":289,"open":289.02,"volume":6081300}],"post":[{"timestamp":1579185000,"date":"2020-01-16","index":8884,"close":300.74,"high":300.99,"low":295.93,"open":298,"volume":3710300},{"timestamp":1579271400,"date":"2020-01-17","index":8885,"close":298.47,"high":300.7,"low":295.88,"open":300.01,"volume":4632200},{"timestamp":1579617000,"date":"2020-01-21","index":8886,"close":300.53,"high":302.54,"low":296.01,"open":296.89,"volume":4962800},{"timestamp":1579703400,"date":"2020-01-22","index":8887,"close":300.59,"high":302.13,"low":297.35,"open":301.99,"volume":3117600},{"timestamp":1579789800,"date":"2020-01-23","index":8888,"close":299.46,"high":300.58,"low":296.65,"open":300.01,"volume":3169600},{"timestamp":1579876200,"date":"2020-01-24","index":8889,"close":292.81,"high":299.93,"low":291.56,"open":298.34,"volume":3678500},{"timestamp":1580135400,"date":"2020-01-27","index":8890,"close":284.09,"high":288.08,"low":280.07,"open":288,"volume":4399400},{"timestamp":1580221800,"date":"2020-01-28","index":8891,"close":285.87,"high":288.37,"low":283.3,"open":283.91,"volume":4341000},{"timestamp":1580308200,"date":"2020-01-29","index":8892,"close":282.9,"high":286.19,"low":280.89,"open":284,"volume":3963800},{"timestamp":1580394600,"date":"2020-01-30","index":8893,"close":280.98,"high":281.84,"low":275.92,"open":281.84,"volume":4211800},{"timestamp":1580481000,"date":"2020-01-31","index":8894,"close":272.45,"high":278.78,"low":271.18,"open":278.17,"volume":5532600}]},{"date":"2019-10-15","estimated":3.75,"reported":3.88,"pre":[{"timestamp":1569936600,"date":"2019-10-01","index":8810,"close":217.21,"high":219.19,"low":212.08,"open":219.19,"volume":5523600},{"timestamp":1570023000,"date":"2019-10-02","index":8811,"close":216.75,"high":219.36,"low":215.28,"open":216.15,"volume":4921200},{"timestamp":1570109400,"date":"2019-10-03","index":8812,"close":215.36,"high":216.36,"low":213.05,"open":215.63,"volume":3375800},{"timestamp":1570195800,"date":"2019-10-04","index":8813,"close":219.8,"high":219.86,"low":215.14,"open":216.84,"volume":3700500},{"timestamp":1570455000,"date":"2019-10-07","index":8814,"close":221.24,"high":222.53,"low":218.99,"open":219.05,"volume":3843200},{"timestamp":1570541400,"date":"2019-10-08","index":8815,"close":220.11,"high":221.98,"low":218.4,"open":219.49,"volume":4817000},{"timestamp":1570627800,"date":"2019-10-09","index":8816,"close":222.08,"high":223.47,"low":220.17,"open":221.71,"volume":4483100},{"timestamp":1570714200,"date":"2019-10-10","index":8817,"close":223.73,"high":224.13,"low":217.52,"open":218.19,"volume":5252200},{"timestamp":1570800600,"date":"2019-10-11","index":8818,"close":222.07,"high":228.85,"low":221.59,"open":225.54,"volume":5891600},{"timestamp":1571059800,"date":"2019-10-14","index":8819,"close":220.59,"high":223.34,"low":219.9,"open":221.63,"volume":4075300},{"timestamp":1571146200,"date":"2019-10-15","index":8820,"close":238.59,"high":239.84,"low":231.09,"open":232.69,"volume":13397700}],"post":[{"timestamp":1571232600,"date":"2019-10-16","index":8821,"close":236.99,"high":237.48,"low":234.08,"open":236.29,"volume":5368600},{"timestamp":1571319000,"date":"2019-10-17","index":8822,"close":243.67,"high":244.61,"low":237.27,"open":238.69,"volume":6301200},{"timestamp":1571405400,"date":"2019-10-18","index":8823,"close":245.34,"high":246.41,"low":241.76,"open":244.45,"volume":4922100},{"timestamp":1571664600,"date":"2019-10-21","index":8824,"close":243.92,"high":245.6,"low":242.15,"open":245.02,"volume":3029200},{"timestamp":1571751000,"date":"2019-10-22","index":8825,"close":249.48,"high":251.5,"low":243.15,"open":243.64,"volume":5660800},{"timestamp":1571837400,"date":"2019-10-23","index":8826,"close":247.8,"high":251.75,"low":246.73,"open":248.39,"volume":3706600},{"timestamp":1571923800,"date":"2019-10-24","index":8827,"close":244.51,"high":248.49,"low":243.91,"open":248.03,"volume":2546900},{"timestamp":1572010200,"date":"2019-10-25","index":8828,"close":244.91,"high":246.08,"low":242.15,"open":243.91,"volume":2815100},{"timestamp":1572269400,"date":"2019-10-28","index":8829,"close":247.05,"high":248.39,"low":244.92,"open":245.26,"volume":2957100},{"timestamp":1572355800,"date":"2019-10-29","index":8830,"close":252.29,"high":253.2,"low":246.31,"open":247.04,"volume":3528900},{"timestamp":1572442200,"date":"2019-10-30","index":8831,"close":254.8,"high":255.28,"low":251.98,"open":252.17,"volume":3299600}]},{"date":"2019-07-18","estimated":3.45,"reported":3.6,"pre":[{"timestamp":1562160600,"date":"2019-07-03","index":8748,"close":245.21,"high":247.52,"low":244.04,"open":244.32,"volume":2559400},{"timestamp":1562333400,"date":"2019-07-05","index":8749,"close":246.99,"high":248.76,"low":244.06,"open":244.39,"volume":2965000},{"timestamp":1562592600,"date":"2019-07-08","index":8750,"close":247.84,"high":247.98,"low":244.88,"open":246.41,"volume":1902500},{"timestamp":1562679000,"date":"2019-07-09","index":8751,"close":246,"high":246.08,"low":243.69,"open":244.63,"volume":2774800},{"timestamp":1562765400,"date":"2019-07-10","index":8752,"close":247.48,"high":249.11,"low":245.48,"open":246.82,"volume":2753000},{"timestamp":1562851800,"date":"2019-07-11","index":8753,"close":261.16,"high":261.69,"low":249.05,"open":255.8,"volume":10268800},{"timestamp":1562938200,"date":"2019-07-12","index":8754,"close":265.9,"high":266.52,"low":261.63,"open":261.63,"volume":5336100},{"timestamp":1563197400,"date":"2019-07-15","index":8755,"close":265.96,"high":267.65,"low":264.25,"open":265.06,"volume":2611400},{"timestamp":1563283800,"date":"2019-07-16","index":8756,"close":264.66,"high":267.14,"low":263.19,"open":265.33,"volume":3121600},{"timestamp":1563370200,"date":"2019-07-17","index":8757,"close":266.65,"high":268.69,"low":263.5,"open":264,"volume":3995200},{"timestamp":1563456600,"date":"2019-07-18","index":8758,"close":260.6,"high":266.51,"low":257.26,"open":265.64,"volume":5825800}],"post":[{"timestamp":1563543000,"date":"2019-07-19","index":8759,"close":256.65,"high":262.72,"low":256.4,"open":261.1,"volume":4413200},{"timestamp":1563802200,"date":"2019-07-22","index":8760,"close":255.32,"high":258.95,"low":254.53,"open":258.14,"volume":4104300},{"timestamp":1563888600,"date":"2019-07-23","index":8761,"close":255.01,"high":256.1,"low":252.02,"open":254.47,"volume":2889300},{"timestamp":1563975000,"date":"2019-07-24","index":8762,"close":251.13,"high":252.83,"low":245.13,"open":252.79,"volume":4864000},{"timestamp":1564061400,"date":"2019-07-25","index":8763,"close":248.7,"high":252.75,"low":248.29,"open":251.13,"volume":3362800},{"timestamp":1564147800,"date":"2019-07-26","index":8764,"close":252.94,"high":253.88,"low":246.51,"open":249.02,"volume":3362600},{"timestamp":1564407000,"date":"2019-07-29","index":8765,"close":253.82,"high":255.3,"low":252.34,"open":252.84,"volume":2005500},{"timestamp":1564493400,"date":"2019-07-30","index":8766,"close":254.93,"high":255.06,"low":250.47,"open":252.66,"volume":1908800},{"timestamp":1564579800,"date":"2019-07-31","index":8767,"close":249.01,"high":257.16,"low":248.48,"open":256.32,"volume":3532400},{"timestamp":1564666200,"date":"2019-08-01","index":8768,"close":249.25,"high":251.58,"low":247.28,"open":249.19,"volume":3613600},{"timestamp":1564752600,"date":"2019-08-02","index":8769,"close":250.05,"high":251.57,"low":246.1,"open":249.69,"volume":2677600}]},{"date":"2019-04-16","estimated":3.6,"reported":3.73,"pre":[{"timestamp":1554211800,"date":"2019-04-02","index":8684,"close":244.41,"high":246.4,"low":242.8,"open":245.51,"volume":4057100},{"timestamp":1554298200,"date":"2019-04-03","index":8685,"close":245.84,"high":247.54,"low":244.59,"open":246.31,"volume":2851400},{"timestamp":1554384600,"date":"2019-04-04","index":8686,"close":247.39,"high":249.11,"low":244.64,"open":245.48,"volume":2255500},{"timestamp":1554471000,"date":"2019-04-05","index":8687,"close":248.78,"high":249.31,"low":245.17,"open":248.95,"volume":3343000},{"timestamp":1554730200,"date":"2019-04-08","index":8688,"close":248.75,"high":249.68,"low":246.31,"open":249.68,"volume":2195400},{"timestamp":1554816600,"date":"2019-04-09","index":8689,"close":248.79,"high":249.94,"low":245.95,"open":247.57,"volume":2903800},{"timestamp":1554903000,"date":"2019-04-10","index":8690,"close":246.03,"high":249.87,"low":245.52,"open":248.78,"volume":2753700},{"timestamp":1554989400,"date":"2019-04-11","index":8691,"close":235.42,"high":246.92,"low":232.68,"open":246.05,"volume":8223400},{"timestamp":1555075800,"date":"2019-04-12","index":8692,"close":223.22,"high":236.78,"low":220.77,"open":236.5,"volume":13979400},{"timestamp":1555335000,"date":"2019-04-15","index":8693,"close":230.2,"high":230.97,"low":224.41,"open":225.77,"volume":10021800},{"timestamp":1555421400,"date":"2019-04-16","index":8694,"close":220.96,"high":238.01,"low":215.82,"open":238.01,"volume":27361400}],"post":[{"timestamp":1555507800,"date":"2019-04-17","index":8695,"close":216.84,"high":224.24,"low":208.07,"open":223.79,"volume":22101400},{"timestamp":1555594200,"date":"2019-04-18","index":8696,"close":221.75,"high":223,"low":214.21,"open":217.14,"volume":13927200},{"timestamp":1555939800,"date":"2019-04-22","index":8697,"close":227.11,"high":227.56,"low":221.5,"open":224,"volume":11191800},{"timestamp":1556026200,"date":"2019-04-23","index":8698,"close":230.58,"high":231.94,"low":226.1,"open":228.25,"volume":10261400},{"timestamp":1556112600,"date":"2019-04-24","index":8699,"close":230.35,"high":231.63,"low":227.75,"open":230.09,"volume":6104100},{"timestamp":1556199000,"date":"2019-04-25","index":8700,"close":230.79,"high":232.12,"low":228.13,"open":228.53,"volume":5954500},{"timestamp":1556285400,"date":"2019-04-26","index":8701,"close":237,"high":237.11,"low":231.19,"open":232.14,"volume":6186200},{"timestamp":1556544600,"date":"2019-04-29","index":8702,"close":237.45,"high":238.06,"low":234.16,"open":237.4,"volume":5345300},{"timestamp":1556631000,"date":"2019-04-30","index":8703,"close":233.07,"high":238.08,"low":230.19,"open":238.08,"volume":7632300},{"timestamp":1556717400,"date":"2019-05-01","index":8704,"close":231.95,"high":234.62,"low":230.35,"open":233.07,"volume":4823200},{"timestamp":1556803800,"date":"2019-05-02","index":8705,"close":232.45,"high":233.34,"low":228.08,"open":230.9,"volume":5499200}]},{"date":"2019-01-15","estimated":3.21,"reported":3.28,"pre":[{"timestamp":1546266600,"date":"2018-12-31","index":8621,"close":249.12,"high":250.28,"low":246.94,"open":248.06,"volume":3123200},{"timestamp":1546439400,"date":"2019-01-02","index":8622,"close":243.49,"high":246.35,"low":241.47,"open":245,"volume":4063600},{"timestamp":1546525800,"date":"2019-01-03","index":8623,"close":236.85,"high":243.48,"low":236.13,"open":243.48,"volume":4623200},{"timestamp":1546612200,"date":"2019-01-04","index":8624,"close":239.62,"high":243.46,"low":238.8,"open":239.8,"volume":5367600},{"timestamp":1546871400,"date":"2019-01-07","index":8625,"close":240.08,"high":241.98,"low":238.23,"open":240.4,"volume":4133000},{"timestamp":1546957800,"date":"2019-01-08","index":8626,"close":243.29,"high":244.79,"low":239.71,"open":242.33,"volume":3618600},{"timestamp":1547044200,"date":"2019-01-09","index":8627,"close":243.64,"high":246.63,"low":242.06,"open":244.76,"volume":3425400},{"timestamp":1547130600,"date":"2019-01-10","index":8628,"close":244.87,"high":245.14,"low":241.41,"open":242.08,"volume":3374100},{"timestamp":1547217000,"date":"2019-01-11","index":8629,"close":247.67,"high":247.76,"low":243.27,"open":243.45,"volume":3967100},{"timestamp":1547476200,"date":"2019-01-14","index":8630,"close":248.06,"high":249.92,"low":246.11,"open":246.59,"volume":4955500},{"timestamp":1547562600,"date":"2019-01-15","index":8631,"close":256.87,"high":256.92,"low":247,"open":250,"volume":5325600}],"post":[{"timestamp":1547649000,"date":"2019-01-16","index":8632,"close":261.46,"high":262.19,"low":258.17,"open":258.73,"volume":6069400},{"timestamp":1547735400,"date":"2019-01-17","index":8633,"close":259.77,"high":261.74,"low":257.89,"open":260.99,"volume":3583600},{"timestamp":1547821800,"date":"2019-01-18","index":8634,"close":265.5,"high":266.26,"low":260.42,"open":262.6,"volume":4844800},{"timestamp":1548167400,"date":"2019-01-22","index":8635,"close":265.69,"high":267.5,"low":263.74,"open":264.06,"volume":4052700},{"timestamp":1548253800,"date":"2019-01-23","index":8636,"close":267.02,"high":269.47,"low":263.67,"open":267.75,"volume":2971100},{"timestamp":1548340200,"date":"2019-01-24","index":8637,"close":266.13,"high":268.16,"low":264.26,"open":266.8,"volume":2927300},{"timestamp":1548426600,"date":"2019-01-25","index":8638,"close":268.05,"high":270.41,"low":265.7,"open":268.8,"volume":2809100},{"timestamp":1548685800,"date":"2019-01-28","index":8639,"close":266.77,"high":266.93,"low":264.61,"open":266.9,"volume":2837300},{"timestamp":1548772200,"date":"2019-01-29","index":8640,"close":267.34,"high":268.45,"low":265.44,"open":266,"volume":2173000},{"timestamp":1548858600,"date":"2019-01-30","index":8641,"close":270.37,"high":272.44,"low":267.19,"open":269.69,"volume":3659000},{"timestamp":1548945000,"date":"2019-01-31","index":8642,"close":270.2,"high":271.74,"low":268.99,"open":270.48,"volume":4055100}]},{"date":"2018-10-16","estimated":3.29,"reported":3.41,"pre":[{"timestamp":1538487000,"date":"2018-10-02","index":8560,"close":270.63,"high":271.44,"low":267.5,"open":269,"volume":2777300},{"timestamp":1538573400,"date":"2018-10-03","index":8561,"close":270.9,"high":272.07,"low":269.77,"open":272,"volume":3002200},{"timestamp":1538659800,"date":"2018-10-04","index":8562,"close":268.32,"high":271.62,"low":267.31,"open":271,"volume":2186600},{"timestamp":1538746200,"date":"2018-10-05","index":8563,"close":269.2,"high":271,"low":267.95,"open":268.65,"volume":2045700},{"timestamp":1539005400,"date":"2018-10-08","index":8564,"close":269.01,"high":269.65,"low":265.65,"open":268.84,"volume":1865000},{"timestamp":1539091800,"date":"2018-10-09","index":8565,"close":270.11,"high":271.96,"low":268.47,"open":269.19,"volume":2510100},{"timestamp":1539178200,"date":"2018-10-10","index":8566,"close":263.08,"high":271.42,"low":262.52,"open":270.6,"volume":4267300},{"timestamp":1539264600,"date":"2018-10-11","index":8567,"close":257.12,"high":264.4,"low":255.78,"open":262,"volume":4558500},{"timestamp":1539351000,"date":"2018-10-12","index":8568,"close":259.61,"high":261.39,"low":256.86,"open":259.7,"volume":4006300},{"timestamp":1539610200,"date":"2018-10-15","index":8569,"close":260.25,"high":262.44,"low":259.31,"open":260.13,"volume":3583400},{"timestamp":1539696600,"date":"2018-10-16","index":8570,"close":272.57,"high":272.81,"low":265,"open":269.69,"volume":6453600}],"post":[{"timestamp":1539783000,"date":"2018-10-17","index":8571,"close":267.3,"high":271,"low":265.63,"open":270.19,"volume":3985100},{"timestamp":1539869400,"date":"2018-10-18","index":8572,"close":266.81,"high":267.88,"low":263.71,"open":267.35,"volume":3132100},{"timestamp":1539955800,"date":"2018-10-19","index":8573,"close":265.3,"high":267.98,"low":263.89,"open":266.62,"volume":3336600},{"timestamp":1540215000,"date":"2018-10-22","index":8574,"close":262.19,"high":266.83,"low":260.06,"open":266.75,"volume":2618100},{"timestamp":1540301400,"date":"2018-10-23","index":8575,"close":264.86,"high":265.52,"low":259.2,"open":259.72,"volume":4081800},{"timestamp":1540387800,"date":"2018-10-24","index":8576,"close":256.32,"high":265.33,"low":255.93,"open":264.01,"volume":5265600},{"timestamp":1540474200,"date":"2018-10-25","index":8577,"close":264.24,"high":265.18,"low":253.37,"open":258.16,"volume":4675600},{"timestamp":1540560600,"date":"2018-10-26","index":8578,"close":258.18,"high":262.4,"low":257.02,"open":261.5,"volume":4830600},{"timestamp":1540819800,"date":"2018-10-29","index":8579,"close":256.52,"high":262.04,"low":253.32,"open":259.72,"volume":3697700},{"timestamp":1540906200,"date":"2018-10-30","index":8580,"close":258.28,"high":259.69,"low":253.98,"open":256.69,"volume":4169200},{"timestamp":1540992600,"date":"2018-10-31","index":8581,"close":261.35,"high":264.07,"low":260.22,"open":260.87,"volume":4230200}]},{"date":"2018-07-17","estimated":3.04,"reported":3.14,"pre":[{"timestamp":1530538200,"date":"2018-07-02","index":8496,"close":247.48,"high":247.73,"low":244.12,"open":245,"volume":1793300},{"timestamp":1530624600,"date":"2018-07-03","index":8497,"close":246.98,"high":248.75,"low":246.74,"open":248.3,"volume":1248000},{"timestamp":1530797400,"date":"2018-07-05","index":8498,"close":250.5,"high":250.93,"low":247.58,"open":249.11,"volume":2182900},{"timestamp":1530883800,"date":"2018-07-06","index":8499,"close":250.76,"high":251.73,"low":249.42,"open":251.01,"volume":1572300},{"timestamp":1531143000,"date":"2018-07-09","index":8500,"close":253.67,"high":254.01,"low":251.05,"open":252.13,"volume":2039600},{"timestamp":1531229400,"date":"2018-07-10","index":8501,"close":255.54,"high":256.9,"low":253.75,"open":254.18,"volume":2012200},{"timestamp":1531315800,"date":"2018-07-11","index":8502,"close":254.59,"high":256,"low":253.74,"open":255.14,"volume":1486000},{"timestamp":1531402200,"date":"2018-07-12","index":8503,"close":256.05,"high":256.82,"low":254.92,"open":256.18,"volume":1592700},{"timestamp":1531488600,"date":"2018-07-13","index":8504,"close":258.7,"high":259.01,"low":256.02,"open":256.39,"volume":2356200},{"timestamp":1531747800,"date":"2018-07-16","index":8505,"close":256.98,"high":258.45,"low":256.44,"open":258.29,"volume":3625400},{"timestamp":1531834200,"date":"2018-07-17","index":8506,"close":250.29,"high":252.52,"low":246.27,"open":251.55,"volume":6932300}],"post":[{"timestamp":1531920600,"date":"2018-07-18","index":8507,"close":255.42,"high":256.61,"low":250.44,"open":251.11,"volume":3359800},{"timestamp":1532007000,"date":"2018-07-19","index":8508,"close":252.93,"high":256.5,"low":251.85,"open":255.32,"volume":2307600},{"timestamp":1532093400,"date":"2018-07-20","index":8509,"close":252.7,"high":253.55,"low":251.17,"open":251.17,"volume":1959600},{"timestamp":1532352600,"date":"2018-07-23","index":8510,"close":252.74,"high":255.23,"low":252.43,"open":252.91,"volume":1479600},{"timestamp":1532439000,"date":"2018-07-24","index":8511,"close":253.76,"high":254.96,"low":252.01,"open":254.86,"volume":2476500},{"timestamp":1532525400,"date":"2018-07-25","index":8512,"close":254.86,"high":255.27,"low":252.77,"open":254.81,"volume":3016900},{"timestamp":1532611800,"date":"2018-07-26","index":8513,"close":257,"high":257.87,"low":255.8,"open":256.25,"volume":2021300},{"timestamp":1532698200,"date":"2018-07-27","index":8514,"close":255.95,"high":257.79,"low":255.39,"open":257.79,"volume":1656800},{"timestamp":1532957400,"date":"2018-07-30","index":8515,"close":253.84,"high":256.89,"low":253.11,"open":255.91,"volume":1681500},{"timestamp":1533043800,"date":"2018-07-31","index":8516,"close":253.22,"high":255.2,"low":252.85,"open":254.14,"volume":2355900},{"timestamp":1533130200,"date":"2018-08-01","index":8517,"close":253.37,"high":256.1,"low":252.81,"open":256.1,"volume":3006700}]},{"date":"2018-04-17","estimated":2.89,"reported":3.04,"pre":[{"timestamp":1522762200,"date":"2018-04-03","index":8433,"close":224.58,"high":225.1,"low":219.69,"open":220.34,"volume":4652000},{"timestamp":1522848600,"date":"2018-04-04","index":8434,"close":228.79,"high":229.48,"low":220.42,"open":220.69,"volume":4674000},{"timestamp":1522935000,"date":"2018-04-05","index":8435,"close":229.07,"high":231.58,"low":226.8,"open":229.46,"volume":3348100},{"timestamp":1523021400,"date":"2018-04-06","index":8436,"close":223.96,"high":228.19,"low":221.82,"open":226.65,"volume":3231700},{"timestamp":1523280600,"date":"2018-04-09","index":8437,"close":222.73,"high":226.13,"low":222.36,"open":225.58,"volume":3031500},{"timestamp":1523367000,"date":"2018-04-10","index":8438,"close":226.79,"high":228.16,"low":223.49,"open":225.4,"volume":2737500},{"timestamp":1523453400,"date":"2018-04-11","index":8439,"close":221.9,"high":225.39,"low":221.69,"open":224.27,"volume":3482100},{"timestamp":1523539800,"date":"2018-04-12","index":8440,"close":224.24,"high":225.75,"low":223.41,"open":224.04,"volume":2664500},{"timestamp":1523626200,"date":"2018-04-13","index":8441,"close":224.28,"high":226.13,"low":223.08,"open":225.1,"volume":2496600},{"timestamp":1523885400,"date":"2018-04-16","index":8442,"close":230.32,"high":231.85,"low":226.35,"open":227.11,"volume":4510600},{"timestamp":1523971800,"date":"2018-04-17","index":8443,"close":238.55,"high":241.67,"low":236.08,"open":239.31,"volume":6180300}],"post":[{"timestamp":1524058200,"date":"2018-04-18","index":8444,"close":236.4,"high":239.74,"low":236.3,"open":239,"volume":2940100},{"timestamp":1524144600,"date":"2018-04-19","index":8445,"close":235.76,"high":238.27,"low":234.8,"open":236.2,"volume":2734900},{"timestamp":1524231000,"date":"2018-04-20","index":8446,"close":235.06,"high":237.1,"low":233.5,"open":236.05,"volume":2842000},{"timestamp":1524490200,"date":"2018-04-23","index":8447,"close":234.34,"high":236.21,"low":233.08,"open":235.29,"volume":3051700},{"timestamp":1524576600,"date":"2018-04-24","index":8448,"close":234.22,"high":237.32,"low":232.56,"open":235.95,"volume":2771200},{"timestamp":1524663000,"date":"2018-04-25","index":8449,"close":234.9,"high":235.1,"low":230.44,"open":233.45,"volume":3118800},{"timestamp":1524749400,"date":"2018-04-26","index":8450,"close":237.03,"high":237.84,"low":234.33,"open":235.73,"volume":2252800},{"timestamp":1524835800,"date":"2018-04-27","index":8451,"close":240.18,"high":240.54,"low":237.15,"open":237.63,"volume":2301800},{"timestamp":1525095000,"date":"2018-04-30","index":8452,"close":236.4,"high":241,"low":236.4,"open":241,"volume":3446900},{"timestamp":1525181400,"date":"2018-05-01","index":8453,"close":236.85,"high":237.49,"low":234.36,"open":237,"volume":2633500},{"timestamp":1525267800,"date":"2018-05-02","index":8454,"close":233.46,"high":236.21,"low":232.86,"open":235.38,"volume":3542700}]},{"date":"2018-01-16","estimated":2.51,"reported":2.59,"pre":[{"timestamp":1514557800,"date":"2017-12-29","index":8370,"close":220.46,"high":223.95,"low":220.46,"open":223.95,"volume":2350200},{"timestamp":1514903400,"date":"2018-01-02","index":8371,"close":221.16,"high":222.45,"low":220,"open":221.02,"volume":3485000},{"timestamp":1514989800,"date":"2018-01-03","index":8372,"close":223.48,"high":223.81,"low":220.52,"open":221.62,"volume":2417600},{"timestamp":1515076200,"date":"2018-01-04","index":8373,"close":224.45,"high":226.1,"low":224.17,"open":224.34,"volume":2749100},{"timestamp":1515162600,"date":"2018-01-05","index":8374,"close":228.73,"high":229.05,"low":224.72,"open":225.19,"volume":2432800},{"timestamp":1515421800,"date":"2018-01-08","index":8375,"close":224.76,"high":228.71,"low":224.61,"open":228.13,"volume":2850800},{"timestamp":1515508200,"date":"2018-01-09","index":8376,"close":225.88,"high":226.63,"low":223.3,"open":224.76,"volume":2672200},{"timestamp":1515594600,"date":"2018-01-10","index":8377,"close":224.2,"high":225.01,"low":223.03,"open":224.83,"volume":2311600},{"timestamp":1515681000,"date":"2018-01-11","index":8378,"close":225.39,"high":225.92,"low":223.7,"open":224.18,"volume":2543600},{"timestamp":1515767400,"date":"2018-01-12","index":8379,"close":228.64,"high":229.9,"low":226.52,"open":227.45,"volume":3943800},{"timestamp":1516113000,"date":"2018-01-16","index":8380,"close":232.9,"high":235,"low":231.25,"open":233.37,"volume":6852600}],"post":[{"timestamp":1516199400,"date":"2018-01-17","index":8381,"close":238.43,"high":238.96,"low":233.85,"open":234.67,"volume":5124800},{"timestamp":1516285800,"date":"2018-01-18","index":8382,"close":243.16,"high":243.9,"low":238.55,"open":239.26,"volume":6234200},{"timestamp":1516372200,"date":"2018-01-19","index":8383,"close":243.35,"high":244.35,"low":241.07,"open":244.18,"volume":4293600},{"timestamp":1516631400,"date":"2018-01-22","index":8384,"close":243.56,"high":243.8,"low":241.36,"open":243.59,"volume":4012200},{"timestamp":1516717800,"date":"2018-01-23","index":8385,"close":245.21,"high":246.98,"low":242.41,"open":242.99,"volume":3300000},{"timestamp":1516804200,"date":"2018-01-24","index":8386,"close":244.85,"high":247.31,"low":243.71,"open":246.01,"volume":2733300},{"timestamp":1516890600,"date":"2018-01-25","index":8387,"close":245.18,"high":246.19,"low":243.9,"open":244.75,"volume":2420500},{"timestamp":1516977000,"date":"2018-01-26","index":8388,"close":248.47,"high":248.74,"low":244.46,"open":245,"volume":2615300},{"timestamp":1517236200,"date":"2018-01-29","index":8389,"close":247.41,"high":250.79,"low":247.4,"open":249.28,"volume":2564700},{"timestamp":1517322600,"date":"2018-01-30","index":8390,"close":236.65,"high":242.74,"low":232.1,"open":232.88,"volume":11565500},{"timestamp":1517409000,"date":"2018-01-31","index":8391,"close":236.78,"high":247,"low":235.76,"open":242.84,"volume":5187400}]},{"date":"2017-10-17","estimated":2.56,"reported":2.66,"pre":[{"timestamp":1507037400,"date":"2017-10-03","index":8309,"close":198.63,"high":199.44,"low":197.26,"open":197.5,"volume":2533800},{"timestamp":1507123800,"date":"2017-10-04","index":8310,"close":200.48,"high":200.73,"low":198.43,"open":199.03,"volume":2286400},{"timestamp":1507210200,"date":"2017-10-05","index":8311,"close":197.9,"high":199.93,"low":196.56,"open":199.93,"volume":4069000},{"timestamp":1507296600,"date":"2017-10-06","index":8312,"close":198.06,"high":199.99,"low":197.51,"open":197.9,"volume":3361900},{"timestamp":1507555800,"date":"2017-10-09","index":8313,"close":196.3,"high":198.32,"low":195.78,"open":198.01,"volume":3365400},{"timestamp":1507642200,"date":"2017-10-10","index":8314,"close":194.68,"high":196.43,"low":193.67,"open":196.26,"volume":2499100},{"timestamp":1507728600,"date":"2017-10-11","index":8315,"close":195.26,"high":196.07,"low":193.59,"open":194.63,"volume":2935600},{"timestamp":1507815000,"date":"2017-10-12","index":8316,"close":192.92,"high":195.36,"low":192.73,"open":195.01,"volume":2954700},{"timestamp":1507901400,"date":"2017-10-13","index":8317,"close":192.52,"high":192.71,"low":186,"open":189.59,"volume":5435000},{"timestamp":1508160600,"date":"2017-10-16","index":8318,"close":193.2,"high":193.32,"low":191.36,"open":192.48,"volume":2927400},{"timestamp":1508247000,"date":"2017-10-17","index":8319,"close":203.89,"high":206.62,"low":196.37,"open":196.8,"volume":8949700}],"post":[{"timestamp":1508333400,"date":"2017-10-18","index":8320,"close":205.23,"high":207.8,"low":203.68,"open":203.8,"volume":4796300},{"timestamp":1508419800,"date":"2017-10-19","index":8321,"close":203.25,"high":205.75,"low":202.7,"open":205.47,"volume":3471800},{"timestamp":1508506200,"date":"2017-10-20","index":8322,"close":207.49,"high":208.21,"low":203.69,"open":204.26,"volume":5138800},{"timestamp":1508765400,"date":"2017-10-23","index":8323,"close":207.01,"high":208.45,"low":205.8,"open":207.58,"volume":2261400},{"timestamp":1508851800,"date":"2017-10-24","index":8324,"close":208.15,"high":208.23,"low":205.88,"open":206.38,"volume":3459900},{"timestamp":1508938200,"date":"2017-10-25","index":8325,"close":207.56,"high":209.14,"low":207.07,"open":208.32,"volume":2908300},{"timestamp":1509024600,"date":"2017-10-26","index":8326,"close":209.15,"high":211.7,"low":207.58,"open":207.92,"volume":4346000},{"timestamp":1509111000,"date":"2017-10-27","index":8327,"close":212.6,"high":212.77,"low":208.55,"open":209.15,"volume":4385300},{"timestamp":1509370200,"date":"2017-10-30","index":8328,"close":209.39,"high":212.77,"low":209.38,"open":212.21,"volume":2477400},{"timestamp":1509456600,"date":"2017-10-31","index":8329,"close":210.22,"high":210.52,"low":207.8,"open":209.39,"volume":3749600},{"timestamp":1509543000,"date":"2017-11-01","index":8330,"close":209.53,"high":212.63,"low":208.92,"open":211.62,"volume":1902900}]},{"date":"2017-07-18","estimated":2.38,"reported":2.46,"pre":[{"timestamp":1499088600,"date":"2017-07-03","index":8245,"close":186.65,"high":187.53,"low":185.74,"open":186.29,"volume":2087000},{"timestamp":1499261400,"date":"2017-07-05","index":8246,"close":188.25,"high":188.36,"low":185.72,"open":186.14,"volume":2587400},{"timestamp":1499347800,"date":"2017-07-06","index":8247,"close":186.94,"high":188.19,"low":186.15,"open":188.12,"volume":1844700},{"timestamp":1499434200,"date":"2017-07-07","index":8248,"close":187.96,"high":188.43,"low":187.01,"open":187.35,"volume":2252500},{"timestamp":1499693400,"date":"2017-07-10","index":8249,"close":186.95,"high":188,"low":186.15,"open":187.33,"volume":2612000},{"timestamp":1499779800,"date":"2017-07-11","index":8250,"close":185.95,"high":187.66,"low":185.09,"open":187,"volume":2664500},{"timestamp":1499866200,"date":"2017-07-12","index":8251,"close":186.69,"high":187.3,"low":186.41,"open":186.79,"volume":3342800},{"timestamp":1499952600,"date":"2017-07-13","index":8252,"close":185.48,"high":187.28,"low":185.32,"open":187,"volume":2379300},{"timestamp":1500039000,"date":"2017-07-14","index":8253,"close":186.9,"high":187.13,"low":184.77,"open":185.81,"volume":2716700},{"timestamp":1500298200,"date":"2017-07-17","index":8254,"close":186.35,"high":187.25,"low":185.76,"open":187.07,"volume":2444600},{"timestamp":1500384600,"date":"2017-07-18","index":8255,"close":186.85,"high":187.2,"low":183.86,"open":186.95,"volume":4235800}],"post":[{"timestamp":1500471000,"date":"2017-07-19","index":8256,"close":189.19,"high":189.41,"low":187.51,"open":187.51,"volume":3401600},{"timestamp":1500557400,"date":"2017-07-20","index":8257,"close":191.5,"high":191.92,"low":188.92,"open":189.41,"volume":3099600},{"timestamp":1500643800,"date":"2017-07-21","index":8258,"close":191.78,"high":193,"low":190.6,"open":191.38,"volume":4911500},{"timestamp":1500903000,"date":"2017-07-24","index":8259,"close":190.89,"high":192.17,"low":190.64,"open":191.79,"volume":2356500},{"timestamp":1500989400,"date":"2017-07-25","index":8260,"close":190.4,"high":192.48,"low":190.3,"open":192.13,"volume":1960100},{"timestamp":1501075800,"date":"2017-07-26","index":8261,"close":190.75,"high":191.53,"low":189.38,"open":190.02,"volume":2683500},{"timestamp":1501162200,"date":"2017-07-27","index":8262,"close":188.93,"high":190.49,"low":188.46,"open":190.24,"volume":2631400},{"timestamp":1501248600,"date":"2017-07-28","index":8263,"close":191.15,"high":191.24,"low":187.6,"open":189.11,"volume":1925000},{"timestamp":1501507800,"date":"2017-07-31","index":8264,"close":191.81,"high":192.61,"low":191.14,"open":191.59,"volume":3767100},{"timestamp":1501594200,"date":"2017-08-01","index":8265,"close":192.23,"high":193.4,"low":191.62,"open":193.4,"volume":3336800},{"timestamp":1501680600,"date":"2017-08-02","index":8266,"close":193,"high":193.45,"low":192.14,"open":192.14,"volume":2463800}]},{"date":"2017-04-18","estimated":2.17,"reported":2.37,"pre":[{"timestamp":1491226200,"date":"2017-04-03","index":8182,"close":165.59,"high":166.14,"low":164.25,"open":164.62,"volume":3473700},{"timestamp":1491312600,"date":"2017-04-04","index":8183,"close":164.97,"high":166.45,"low":164.79,"open":165.87,"volume":2886000},{"timestamp":1491399000,"date":"2017-04-05","index":8184,"close":165.37,"high":167.26,"low":165.22,"open":165.76,"volume":3541600},{"timestamp":1491485400,"date":"2017-04-06","index":8185,"close":165.34,"high":166.02,"low":164.84,"open":165.45,"volume":2923600},{"timestamp":1491571800,"date":"2017-04-07","index":8186,"close":166.02,"high":166.5,"low":164.62,"open":164.96,"volume":2927800},{"timestamp":1491831000,"date":"2017-04-10","index":8187,"close":165.48,"high":167,"low":165.28,"open":166.19,"volume":3234900},{"timestamp":1491917400,"date":"2017-04-11","index":8188,"close":165.83,"high":165.84,"low":164.6,"open":164.89,"volume":3172900},{"timestamp":1492003800,"date":"2017-04-12","index":8189,"close":165.56,"high":166.42,"low":164.6,"open":166.32,"volume":2978700},{"timestamp":1492090200,"date":"2017-04-13","index":8190,"close":164.96,"high":165.65,"low":164.67,"open":164.95,"volume":1979800},{"timestamp":1492435800,"date":"2017-04-17","index":8191,"close":167.18,"high":167.42,"low":164.96,"open":164.99,"volume":4396700},{"timestamp":1492522200,"date":"2017-04-18","index":8192,"close":168.59,"high":170.23,"low":167.7,"open":170.06,"volume":5526200}],"post":[{"timestamp":1492608600,"date":"2017-04-19","index":8193,"close":169.25,"high":171.19,"low":168.69,"open":169.59,"volume":4703400},{"timestamp":1492695000,"date":"2017-04-20","index":8194,"close":171.54,"high":172.19,"low":168.37,"open":169.52,"volume":3652100},{"timestamp":1492781400,"date":"2017-04-21","index":8195,"close":171.16,"high":172.62,"low":170.47,"open":172.13,"volume":2982300},{"timestamp":1493040600,"date":"2017-04-24","index":8196,"close":172.33,"high":173.16,"low":171.7,"open":172.66,"volume":2830300},{"timestamp":1493127000,"date":"2017-04-25","index":8197,"close":174.04,"high":174.74,"low":173.19,"open":173.5,"volume":3394700},{"timestamp":1493213400,"date":"2017-04-26","index":8198,"close":174.38,"high":175.65,"low":173.98,"open":174.09,"volume":2817500},{"timestamp":1493299800,"date":"2017-04-27","index":8199,"close":174.63,"high":176.07,"low":174.02,"open":174.07,"volume":2438600},{"timestamp":1493386200,"date":"2017-04-28","index":8200,"close":174.88,"high":175,"low":173.91,"open":174.61,"volume":2010800},{"timestamp":1493645400,"date":"2017-05-01","index":8201,"close":174.59,"high":176.14,"low":174.09,"open":175,"volume":2709700},{"timestamp":1493731800,"date":"2017-05-02","index":8202,"close":174.14,"high":175.37,"low":170.27,"open":174.91,"volume":4951000},{"timestamp":1493818200,"date":"2017-05-03","index":8203,"close":172.54,"high":174.3,"low":171.86,"open":173.75,"volume":3622200}]},{"date":"2017-01-17","estimated":2.07,"reported":2.11,"pre":[{"timestamp":1483108200,"date":"2016-12-30","index":8119,"close":160.04,"high":161.48,"low":159.85,"open":161.37,"volume":2855600},{"timestamp":1483453800,"date":"2017-01-03","index":8120,"close":161.45,"high":162.27,"low":159.15,"open":161.13,"volume":3539700},{"timestamp":1483540200,"date":"2017-01-04","index":8121,"close":161.91,"high":162.58,"low":159.74,"open":162.35,"volume":2695200},{"timestamp":1483626600,"date":"2017-01-05","index":8122,"close":162.18,"high":162.63,"low":161.51,"open":161.75,"volume":2961100},{"timestamp":1483713000,"date":"2017-01-06","index":8123,"close":162.41,"high":162.94,"low":161.11,"open":161.75,"volume":3081300},{"timestamp":1483972200,"date":"2017-01-09","index":8124,"close":161.95,"high":162.43,"low":160.78,"open":162,"volume":3040800},{"timestamp":1484058600,"date":"2017-01-10","index":8125,"close":161.58,"high":162.98,"low":160.5,"open":161.27,"volume":3500700},{"timestamp":1484145000,"date":"2017-01-11","index":8126,"close":161.89,"high":162.94,"low":160.61,"open":161.3,"volume":3330600},{"timestamp":1484231400,"date":"2017-01-12","index":8127,"close":162.36,"high":162.94,"low":160.89,"open":161.69,"volume":2555900},{"timestamp":1484317800,"date":"2017-01-13","index":8128,"close":161.8,"high":162.74,"low":161.41,"open":162.16,"volume":3183300},{"timestamp":1484663400,"date":"2017-01-17","index":8129,"close":160.66,"high":162.97,"low":157.51,"open":162.61,"volume":5475800}],"post":[{"timestamp":1484749800,"date":"2017-01-18","index":8130,"close":157.74,"high":161.2,"low":156.09,"open":161.06,"volume":6591600},{"timestamp":1484836200,"date":"2017-01-19","index":8131,"close":158.7,"high":160.55,"low":157.24,"open":157.74,"volume":4976900},{"timestamp":1484922600,"date":"2017-01-20","index":8132,"close":158.66,"high":159.8,"low":157.81,"open":159.02,"volume":3579100},{"timestamp":1485181800,"date":"2017-01-23","index":8133,"close":159.07,"high":159.52,"low":156.56,"open":158.62,"volume":4062600},{"timestamp":1485268200,"date":"2017-01-24","index":8134,"close":160.43,"high":161.31,"low":159.1,"open":159.36,"volume":3514100},{"timestamp":1485354600,"date":"2017-01-25","index":8135,"close":161.24,"high":161.98,"low":160.35,"open":160.82,"volume":3605800},{"timestamp":1485441000,"date":"2017-01-26","index":8136,"close":162.75,"high":163.58,"low":161.25,"open":161.86,"volume":4202400},{"timestamp":1485527400,"date":"2017-01-27","index":8137,"close":162.99,"high":163.8,"low":162.62,"open":163.5,"volume":3110400},{"timestamp":1485786600,"date":"2017-01-30","index":8138,"close":162.09,"high":163.46,"low":161.31,"open":162.94,"volume":2784600},{"timestamp":1485873000,"date":"2017-01-31","index":8139,"close":162.1,"high":162.19,"low":160.01,"open":161.62,"volume":3037000},{"timestamp":1485959400,"date":"2017-02-01","index":8140,"close":162.71,"high":163.9,"low":162.03,"open":162.75,"volume":3718500}]},{"date":"2016-10-18","estimated":2.08,"reported":2.17,"pre":[{"timestamp":1475587800,"date":"2016-10-04","index":8058,"close":138.16,"high":139.36,"low":137.16,"open":138.69,"volume":2452600},{"timestamp":1475674200,"date":"2016-10-05","index":8059,"close":137.6,"high":138.93,"low":136.6,"open":138.21,"volume":4625600},{"timestamp":1475760600,"date":"2016-10-06","index":8060,"close":136.47,"high":137.49,"low":135.66,"open":137.31,"volume":4025300},{"timestamp":1475847000,"date":"2016-10-07","index":8061,"close":136.66,"high":137.55,"low":135.98,"open":137.21,"volume":2568700},{"timestamp":1476106200,"date":"2016-10-10","index":8062,"close":138.08,"high":138.35,"low":136.97,"open":136.97,"volume":2586000},{"timestamp":1476192600,"date":"2016-10-11","index":8063,"close":134.75,"high":137.69,"low":134.37,"open":137.32,"volume":3353600},{"timestamp":1476279000,"date":"2016-10-12","index":8064,"close":135.1,"high":135.72,"low":133.64,"open":134.98,"volume":4287900},{"timestamp":1476365400,"date":"2016-10-13","index":8065,"close":134.19,"high":134.65,"low":133.61,"open":134.65,"volume":3425700},{"timestamp":1476451800,"date":"2016-10-14","index":8066,"close":133.92,"high":135.51,"low":133.89,"open":134.78,"volume":3452900},{"timestamp":1476711000,"date":"2016-10-17","index":8067,"close":134.13,"high":134.43,"low":133.03,"open":134.06,"volume":3602500},{"timestamp":1476797400,"date":"2016-10-18","index":8068,"close":143.39,"high":143.95,"low":137.87,"open":139.2,"volume":10141900}],"post":[{"timestamp":1476883800,"date":"2016-10-19","index":8069,"close":144.37,"high":146.36,"low":142.82,"open":143.82,"volume":5796000},{"timestamp":1476970200,"date":"2016-10-20","index":8070,"close":145.07,"high":145.88,"low":143.98,"open":144.49,"volume":5203700},{"timestamp":1477056600,"date":"2016-10-21","index":8071,"close":145.37,"high":145.44,"low":143.76,"open":144.26,"volume":3331800},{"timestamp":1477315800,"date":"2016-10-24","index":8072,"close":144.69,"high":146.22,"low":144.02,"open":146,"volume":2930200},{"timestamp":1477402200,"date":"2016-10-25","index":8073,"close":143.78,"high":145.38,"low":143.6,"open":144.88,"volume":3095400},{"timestamp":1477488600,"date":"2016-10-26","index":8074,"close":142.23,"high":143.78,"low":141.89,"open":143.75,"volume":3267600},{"timestamp":1477575000,"date":"2016-10-27","index":8075,"close":141.94,"high":143.25,"low":141.58,"open":142.72,"volume":3358000},{"timestamp":1477661400,"date":"2016-10-28","index":8076,"close":140.35,"high":142.35,"low":139.44,"open":141.66,"volume":4033600},{"timestamp":1477920600,"date":"2016-10-31","index":8077,"close":141.33,"high":141.54,"low":139.97,"open":140.8,"volume":3761100},{"timestamp":1478007000,"date":"2016-11-01","index":8078,"close":139.43,"high":141.51,"low":138.82,"open":141.51,"volume":3391400},{"timestamp":1478093400,"date":"2016-11-02","index":8079,"close":138.98,"high":141.23,"low":138.93,"open":139.02,"volume":3149700}]},{"date":"2016-07-19","estimated":1.89,"reported":1.96,"pre":[{"timestamp":1467725400,"date":"2016-07-05","index":7994,"close":141.56,"high":141.91,"low":140.03,"open":140.15,"volume":3749300},{"timestamp":1467811800,"date":"2016-07-06","index":7995,"close":142.38,"high":142.96,"low":140.97,"open":140.98,"volume":4083300},{"timestamp":1467898200,"date":"2016-07-07","index":7996,"close":140.8,"high":142.66,"low":139.95,"open":142.37,"volume":3515500},{"timestamp":1467984600,"date":"2016-07-08","index":7997,"close":141.27,"high":141.78,"low":139.55,"open":141.7,"volume":3605500},{"timestamp":1468243800,"date":"2016-07-11","index":7998,"close":140.32,"high":141.6,"low":140.01,"open":141.27,"volume":4084000},{"timestamp":1468330200,"date":"2016-07-12","index":7999,"close":139.86,"high":140.95,"low":139.37,"open":140.89,"volume":4310100},{"timestamp":1468416600,"date":"2016-07-13","index":8000,"close":141.48,"high":141.59,"low":139.92,"open":140.96,"volume":3164700},{"timestamp":1468503000,"date":"2016-07-14","index":8001,"close":140.84,"high":142.85,"low":140.47,"open":142.39,"volume":3000700},{"timestamp":1468589400,"date":"2016-07-15","index":8002,"close":141.33,"high":142.78,"low":141.06,"open":141.65,"volume":3748700},{"timestamp":1468848600,"date":"2016-07-18","index":8003,"close":140.75,"high":141.9,"low":139.62,"open":141.76,"volume":4166300},{"timestamp":1468935000,"date":"2016-07-19","index":8004,"close":142.59,"high":142.63,"low":139.32,"open":140.75,"volume":5326200}],"post":[{"timestamp":1469021400,"date":"2016-07-20","index":8005,"close":143.02,"high":144.48,"low":142.81,"open":143.47,"volume":5489800},{"timestamp":1469107800,"date":"2016-07-21","index":8006,"close":142.87,"high":143.73,"low":142.13,"open":142.71,"volume":3475100},{"timestamp":1469194200,"date":"2016-07-22","index":8007,"close":143.69,"high":144.05,"low":142.92,"open":143.69,"volume":2697500},{"timestamp":1469453400,"date":"2016-07-25","index":8008,"close":141.73,"high":143.89,"low":141.41,"open":143.55,"volume":2725600},{"timestamp":1469539800,"date":"2016-07-26","index":8009,"close":141.7,"high":142.19,"low":141.02,"open":141.94,"volume":2668100},{"timestamp":1469626200,"date":"2016-07-27","index":8010,"close":141.68,"high":142.34,"low":139.91,"open":141.17,"volume":2684100},{"timestamp":1469712600,"date":"2016-07-28","index":8011,"close":142.76,"high":143.03,"low":141.19,"open":141.36,"volume":2517000},{"timestamp":1469799000,"date":"2016-07-29","index":8012,"close":143.2,"high":143.9,"low":141.6,"open":141.85,"volume":3269700},{"timestamp":1470058200,"date":"2016-08-01","index":8013,"close":143.51,"high":144.16,"low":143.04,"open":143.42,"volume":2494900},{"timestamp":1470144600,"date":"2016-08-02","index":8014,"close":143.17,"high":143.97,"low":142.34,"open":143.81,"volume":2679100},{"timestamp":1470231000,"date":"2016-08-03","index":8015,"close":142.88,"high":143.62,"low":142.43,"open":143.33,"volume":1963600}]},{"date":"2016-04-19","estimated":1.72,"reported":1.75,"pre":[{"timestamp":1459863000,"date":"2016-04-05","index":7931,"close":127.04,"high":129.46,"low":126.9,"open":128.95,"volume":4440000},{"timestamp":1459949400,"date":"2016-04-06","index":7932,"close":128.03,"high":128.42,"low":126.88,"open":127.23,"volume":3021400},{"timestamp":1460035800,"date":"2016-04-07","index":7933,"close":126.87,"high":128.44,"low":126.23,"open":127.51,"volume":3186600},{"timestamp":1460122200,"date":"2016-04-08","index":7934,"close":125.68,"high":128.15,"low":125.26,"open":127.19,"volume":3642300},{"timestamp":1460381400,"date":"2016-04-11","index":7935,"close":126.33,"high":126.94,"low":125.83,"open":125.83,"volume":3119200},{"timestamp":1460467800,"date":"2016-04-12","index":7936,"close":126.8,"high":127.36,"low":125.4,"open":126.3,"volume":2887200},{"timestamp":1460554200,"date":"2016-04-13","index":7937,"close":127.76,"high":128.66,"low":127.27,"open":127.65,"volume":2592400},{"timestamp":1460640600,"date":"2016-04-14","index":7938,"close":127.98,"high":128.57,"low":127.56,"open":127.72,"volume":1674600},{"timestamp":1460727000,"date":"2016-04-15","index":7939,"close":127.33,"high":128.06,"low":126.22,"open":127.89,"volume":2835200},{"timestamp":1460986200,"date":"2016-04-18","index":7940,"close":127.81,"high":128.03,"low":126.6,"open":126.88,"volume":2717400},{"timestamp":1461072600,"date":"2016-04-19","index":7941,"close":130.5,"high":131.3,"low":129.12,"open":130.09,"volume":4340100}],"post":[{"timestamp":1461159000,"date":"2016-04-20","index":7942,"close":133.93,"high":135.11,"low":130.9,"open":131.29,"volume":7321000},{"timestamp":1461245400,"date":"2016-04-21","index":7943,"close":132.96,"high":134,"low":132.43,"open":133.56,"volume":3786000},{"timestamp":1461331800,"date":"2016-04-22","index":7944,"close":134.13,"high":134.33,"low":133.05,"open":133.72,"volume":2782800},{"timestamp":1461591000,"date":"2016-04-25","index":7945,"close":133.78,"high":134.07,"low":132.59,"open":133.71,"volume":2702100},{"timestamp":1461677400,"date":"2016-04-26","index":7946,"close":134.24,"high":134.61,"low":133,"open":133.97,"volume":2638000},{"timestamp":1461763800,"date":"2016-04-27","index":7947,"close":132.8,"high":134.58,"low":131.9,"open":134.34,"volume":3358800},{"timestamp":1461850200,"date":"2016-04-28","index":7948,"close":132.07,"high":134.39,"low":131.69,"open":132.79,"volume":3332800},{"timestamp":1461936600,"date":"2016-04-29","index":7949,"close":131.68,"high":131.88,"low":128.93,"open":131.06,"volume":4161100},{"timestamp":1462195800,"date":"2016-05-02","index":7950,"close":132.1,"high":132.93,"low":130.92,"open":132.61,"volume":2887700},{"timestamp":1462282200,"date":"2016-05-03","index":7951,"close":132.46,"high":133.23,"low":131.13,"open":131.37,"volume":3632300},{"timestamp":1462368600,"date":"2016-05-04","index":7952,"close":132.03,"high":132.41,"low":130.59,"open":131.02,"volume":2909300}]},{"date":"2016-01-19","estimated":1.38,"reported":1.4,"pre":[{"timestamp":1451917800,"date":"2016-01-04","index":7868,"close":116.46,"high":116.91,"low":114.53,"open":116.91,"volume":4991000},{"timestamp":1452004200,"date":"2016-01-05","index":7869,"close":116.68,"high":117.89,"low":116.21,"open":116.72,"volume":2816800},{"timestamp":1452090600,"date":"2016-01-06","index":7870,"close":115.49,"high":116.65,"low":114.5,"open":115.78,"volume":2677300},{"timestamp":1452177000,"date":"2016-01-07","index":7871,"close":112.09,"high":114.09,"low":111.42,"open":113.63,"volume":5277200},{"timestamp":1452263400,"date":"2016-01-08","index":7872,"close":110.16,"high":113,"low":109.76,"open":112.35,"volume":4422400},{"timestamp":1452522600,"date":"2016-01-11","index":7873,"close":109.58,"high":110.62,"low":108.19,"open":110.51,"volume":4525800},{"timestamp":1452609000,"date":"2016-01-12","index":7874,"close":112.26,"high":113.13,"low":110.05,"open":110.36,"volume":4037800},{"timestamp":1452695400,"date":"2016-01-13","index":7875,"close":109.23,"high":113.04,"low":108.93,"open":112.41,"volume":3434300},{"timestamp":1452781800,"date":"2016-01-14","index":7876,"close":110.76,"high":111.8,"low":107.51,"open":108.74,"volume":4238200},{"timestamp":1452868200,"date":"2016-01-15","index":7877,"close":109.27,"high":110.65,"low":107.79,"open":109.08,"volume":6357000},{"timestamp":1453213800,"date":"2016-01-19","index":7878,"close":112.58,"high":114.16,"low":109.6,"open":111.49,"volume":7122800}],"post":[{"timestamp":1453300200,"date":"2016-01-20","index":7879,"close":114.79,"high":115.74,"low":110.15,"open":112.09,"volume":8380700},{"timestamp":1453386600,"date":"2016-01-21","index":7880,"close":113.5,"high":115.48,"low":112.26,"open":114.67,"volume":5413900},{"timestamp":1453473000,"date":"2016-01-22","index":7881,"close":114.33,"high":115.15,"low":113.89,"open":114.67,"volume":3622200},{"timestamp":1453732200,"date":"2016-01-25","index":7882,"close":113.38,"high":115.31,"low":112.85,"open":114.52,"volume":2908500},{"timestamp":1453818600,"date":"2016-01-26","index":7883,"close":113.96,"high":114.18,"low":111.76,"open":112.91,"volume":4592500},{"timestamp":1453905000,"date":"2016-01-27","index":7884,"close":112.33,"high":114.81,"low":111.84,"open":114.43,"volume":4720300},{"timestamp":1453991400,"date":"2016-01-28","index":7885,"close":111.38,"high":113.25,"low":110.61,"open":112.29,"volume":3525600},{"timestamp":1454077800,"date":"2016-01-29","index":7886,"close":115.16,"high":115.16,"low":110.62,"open":111.93,"volume":5280800},{"timestamp":1454337000,"date":"2016-02-01","index":7887,"close":115.89,"high":116.15,"low":114.11,"open":114.83,"volume":4333500},{"timestamp":1454423400,"date":"2016-02-02","index":7888,"close":113.88,"high":115.39,"low":113.27,"open":114.95,"volume":2997700},{"timestamp":1454509800,"date":"2016-02-03","index":7889,"close":112.75,"high":114.37,"low":110.3,"open":114.37,"volume":3462300}]},{"date":"2015-10-15","estimated":1.64,"reported":1.65,"pre":[{"timestamp":1443706200,"date":"2015-10-01","index":7804,"close":116.61,"high":116.71,"low":114.91,"open":115.94,"volume":3768300},{"timestamp":1443792600,"date":"2015-10-02","index":7805,"close":118.83,"high":118.85,"low":114.82,"open":115.14,"volume":3521600},{"timestamp":1444051800,"date":"2015-10-05","index":7806,"close":119.65,"high":120.34,"low":118.13,"open":119.67,"volume":3491200},{"timestamp":1444138200,"date":"2015-10-06","index":7807,"close":116.05,"high":119.6,"low":114.67,"open":119.46,"volume":4652000},{"timestamp":1444224600,"date":"2015-10-07","index":7808,"close":116.43,"high":116.81,"low":114.6,"open":116.46,"volume":4282000},{"timestamp":1444311000,"date":"2015-10-08","index":7809,"close":116.08,"high":116.94,"low":114.9,"open":116.43,"volume":3646500},{"timestamp":1444397400,"date":"2015-10-09","index":7810,"close":119.27,"high":119.47,"low":115.96,"open":115.99,"volume":4485100},{"timestamp":1444656600,"date":"2015-10-12","index":7811,"close":122.51,"high":123.07,"low":118.56,"open":119.01,"volume":5840000},{"timestamp":1444743000,"date":"2015-10-13","index":7812,"close":123.99,"high":125.99,"low":121.59,"open":123.16,"volume":6655700},{"timestamp":1444829400,"date":"2015-10-14","index":7813,"close":122.07,"high":125,"low":120.84,"open":123.85,"volume":5592200},{"timestamp":1444915800,"date":"2015-10-15","index":7814,"close":120.17,"high":120.5,"low":115.96,"open":119,"volume":8012400}],"post":[{"timestamp":1445002200,"date":"2015-10-16","index":7815,"close":119.98,"high":120.85,"low":118.58,"open":120.85,"volume":4416500},{"timestamp":1445261400,"date":"2015-10-19","index":7816,"close":120.73,"high":120.91,"low":119.2,"open":119.78,"volume":3707500},{"timestamp":1445347800,"date":"2015-10-20","index":7817,"close":120.42,"high":121.57,"low":119.69,"open":120.64,"volume":3278400},{"timestamp":1445434200,"date":"2015-10-21","index":7818,"close":118.11,"high":120.8,"low":115.27,"open":120.69,"volume":5305600},{"timestamp":1445520600,"date":"2015-10-22","index":7819,"close":113.81,"high":119.03,"low":110.07,"open":118.21,"volume":10475000},{"timestamp":1445607000,"date":"2015-10-23","index":7820,"close":115.92,"high":116.62,"low":114.04,"open":114.45,"volume":5497500},{"timestamp":1445866200,"date":"2015-10-26","index":7821,"close":116.53,"high":117,"low":115,"open":115.92,"volume":3377100},{"timestamp":1445952600,"date":"2015-10-27","index":7822,"close":119.37,"high":119.52,"low":115.9,"open":116.39,"volume":4008400},{"timestamp":1446039000,"date":"2015-10-28","index":7823,"close":119.78,"high":120.14,"low":115.91,"open":119.76,"volume":4405500},{"timestamp":1446125400,"date":"2015-10-29","index":7824,"close":119.71,"high":121.67,"low":119.5,"open":119.79,"volume":3257500},{"timestamp":1446211800,"date":"2015-10-30","index":7825,"close":117.78,"high":120.37,"low":117.78,"open":119.93,"volume":4237800}]},{"date":"2015-07-16","estimated":1.58,"reported":1.64,"pre":[{"timestamp":1435757400,"date":"2015-07-01","index":7740,"close":123.38,"high":123.65,"low":122.22,"open":122.95,"volume":3269300},{"timestamp":1435843800,"date":"2015-07-02","index":7741,"close":121.81,"high":123.88,"low":121.02,"open":123.82,"volume":3682300},{"timestamp":1436189400,"date":"2015-07-06","index":7742,"close":122.16,"high":123.1,"low":119.26,"open":119.6,"volume":6522800},{"timestamp":1436275800,"date":"2015-07-07","index":7743,"close":120.7,"high":122.8,"low":117.81,"open":122.36,"volume":6476200},{"timestamp":1436362200,"date":"2015-07-08","index":7744,"close":118.78,"high":119.99,"low":118.4,"open":119.05,"volume":4009800},{"timestamp":1436448600,"date":"2015-07-09","index":7745,"close":119.34,"high":120.56,"low":119.31,"open":120.04,"volume":3315600},{"timestamp":1436535000,"date":"2015-07-10","index":7746,"close":122.15,"high":122.75,"low":120.7,"open":120.99,"volume":4033500},{"timestamp":1436794200,"date":"2015-07-13","index":7747,"close":122.45,"high":123.75,"low":121.81,"open":123.1,"volume":3766900},{"timestamp":1436880600,"date":"2015-07-14","index":7748,"close":125,"high":125.2,"low":122,"open":122.18,"volume":4192400},{"timestamp":1436967000,"date":"2015-07-15","index":7749,"close":125.86,"high":126.05,"low":123.81,"open":124.95,"volume":5067300},{"timestamp":1437053400,"date":"2015-07-16","index":7750,"close":124.93,"high":125.5,"low":122.1,"open":125.42,"volume":7216600}],"post":[{"timestamp":1437139800,"date":"2015-07-17","index":7751,"close":123.85,"high":124.98,"low":123.7,"open":124.7,"volume":3702700},{"timestamp":1437399000,"date":"2015-07-20","index":7752,"close":122.65,"high":124.23,"low":122.33,"open":124.05,"volume":3199700},{"timestamp":1437485400,"date":"2015-07-21","index":7753,"close":120.86,"high":122.72,"low":120.34,"open":122.57,"volume":4239100},{"timestamp":1437571800,"date":"2015-07-22","index":7754,"close":120.61,"high":121.24,"low":120.08,"open":120.97,"volume":3384700},{"timestamp":1437658200,"date":"2015-07-23","index":7755,"close":119.33,"high":121.68,"low":118.76,"open":121.63,"volume":4896100},{"timestamp":1437744600,"date":"2015-07-24","index":7756,"close":117.94,"high":119.72,"low":117.58,"open":119.12,"volume":3840600},{"timestamp":1438003800,"date":"2015-07-27","index":7757,"close":117.88,"high":118.09,"low":116.66,"open":117.88,"volume":3752300},{"timestamp":1438090200,"date":"2015-07-28","index":7758,"close":121.52,"high":121.57,"low":118.5,"open":118.74,"volume":5216900},{"timestamp":1438176600,"date":"2015-07-29","index":7759,"close":121.52,"high":122.11,"low":120.62,"open":121.82,"volume":3924400},{"timestamp":1438263000,"date":"2015-07-30","index":7760,"close":120.56,"high":121.92,"low":119.55,"open":121.14,"volume":3732400},{"timestamp":1438349400,"date":"2015-07-31","index":7761,"close":121.4,"high":122.72,"low":120.47,"open":120.47,"volume":3593000}]},{"date":"2015-04-16","estimated":1.35,"reported":1.46,"pre":[{"timestamp":1427895000,"date":"2015-04-01","index":7677,"close":117.45,"high":119.52,"low":116.54,"open":119.52,"volume":4826200},{"timestamp":1427981400,"date":"2015-04-02","index":7678,"close":117.36,"high":118.38,"low":116.87,"open":117.6,"volume":2497100},{"timestamp":1428327000,"date":"2015-04-06","index":7679,"close":117.7,"high":118.52,"low":115.95,"open":116.02,"volume":2544700},{"timestamp":1428413400,"date":"2015-04-07","index":7680,"close":117.35,"high":119.83,"low":117.27,"open":119.45,"volume":2528500},{"timestamp":1428499800,"date":"2015-04-08","index":7681,"close":118.19,"high":118.83,"low":117.47,"open":117.78,"volume":2627000},{"timestamp":1428586200,"date":"2015-04-09","index":7682,"close":118.55,"high":118.76,"low":117.6,"open":117.83,"volume":2247200},{"timestamp":1428672600,"date":"2015-04-10","index":7683,"close":119,"high":119.1,"low":117.97,"open":118.55,"volume":2232600},{"timestamp":1428931800,"date":"2015-04-13","index":7684,"close":119.37,"high":121.31,"low":119.13,"open":121,"volume":3961000},{"timestamp":1429018200,"date":"2015-04-14","index":7685,"close":119.92,"high":120.18,"low":118.52,"open":119.34,"volume":3208800},{"timestamp":1429104600,"date":"2015-04-15","index":7686,"close":117.32,"high":120.74,"low":116.55,"open":120.38,"volume":7344000},{"timestamp":1429191000,"date":"2015-04-16","index":7687,"close":121.6,"high":122.32,"low":120.52,"open":121.93,"volume":7068000}],"post":[{"timestamp":1429277400,"date":"2015-04-17","index":7688,"close":118.71,"high":121.05,"low":117.74,"open":121,"volume":4390000},{"timestamp":1429536600,"date":"2015-04-20","index":7689,"close":118.58,"high":120.33,"low":118.07,"open":119.85,"volume":4650700},{"timestamp":1429623000,"date":"2015-04-21","index":7690,"close":119.28,"high":119.63,"low":118.76,"open":119,"volume":3379800},{"timestamp":1429709400,"date":"2015-04-22","index":7691,"close":117.81,"high":119.94,"low":117.17,"open":119.54,"volume":3846700},{"timestamp":1429795800,"date":"2015-04-23","index":7692,"close":118.26,"high":118.58,"low":116.96,"open":117.48,"volume":3244300},{"timestamp":1429882200,"date":"2015-04-24","index":7693,"close":118.69,"high":119.09,"low":118.02,"open":118.28,"volume":3139200},{"timestamp":1430141400,"date":"2015-04-27","index":7694,"close":116.24,"high":119.41,"low":116.07,"open":119.18,"volume":5174300},{"timestamp":1430227800,"date":"2015-04-28","index":7695,"close":117.59,"high":117.74,"low":114.28,"open":116.89,"volume":4144800},{"timestamp":1430314200,"date":"2015-04-29","index":7696,"close":113.61,"high":117.32,"low":112.04,"open":116.22,"volume":7122600},{"timestamp":1430400600,"date":"2015-04-30","index":7697,"close":111.4,"high":114.33,"low":111.12,"open":113.53,"volume":6705600},{"timestamp":1430487000,"date":"2015-05-01","index":7698,"close":113.2,"high":113.66,"low":111.74,"open":112.29,"volume":5805100}]},{"date":"2015-01-21","estimated":1.5,"reported":1.55,"pre":[{"timestamp":1420554600,"date":"2015-01-06","index":7618,"close":98.92,"high":100.14,"low":98.46,"open":99.83,"volume":3468300},{"timestamp":1420641000,"date":"2015-01-07","index":7619,"close":99.93,"high":100.3,"low":98.92,"open":98.96,"volume":3225800},{"timestamp":1420727400,"date":"2015-01-08","index":7620,"close":104.7,"high":104.98,"low":100.72,"open":101.57,"volume":5346100},{"timestamp":1420813800,"date":"2015-01-09","index":7621,"close":103.72,"high":104.63,"low":102.9,"open":104.42,"volume":3397600},{"timestamp":1421073000,"date":"2015-01-12","index":7622,"close":102.55,"high":104,"low":101.91,"open":103.83,"volume":3051500},{"timestamp":1421159400,"date":"2015-01-13","index":7623,"close":103.07,"high":105.6,"low":101.84,"open":103.94,"volume":3856500},{"timestamp":1421245800,"date":"2015-01-14","index":7624,"close":103.33,"high":103.48,"low":101.18,"open":101.61,"volume":4725600},{"timestamp":1421332200,"date":"2015-01-15","index":7625,"close":104.46,"high":104.59,"low":103.13,"open":103.56,"volume":5888900},{"timestamp":1421418600,"date":"2015-01-16","index":7626,"close":105.77,"high":106,"low":103.65,"open":104.5,"volume":6045500},{"timestamp":1421764200,"date":"2015-01-20","index":7627,"close":105.62,"high":106.38,"low":104.5,"open":106.2,"volume":6526800},{"timestamp":1421850600,"date":"2015-01-21","index":7628,"close":109.32,"high":109.45,"low":105.62,"open":106.52,"volume":8293700}],"post":[{"timestamp":1421937000,"date":"2015-01-22","index":7629,"close":113.85,"high":114.12,"low":109.33,"open":109.75,"volume":8055200},{"timestamp":1422023400,"date":"2015-01-23","index":7630,"close":112,"high":114.32,"low":112,"open":113.64,"volume":5256000},{"timestamp":1422282600,"date":"2015-01-26","index":7631,"close":111.61,"high":112,"low":110.76,"open":112,"volume":4203400},{"timestamp":1422369000,"date":"2015-01-27","index":7632,"close":110.01,"high":111.25,"low":109.92,"open":110.95,"volume":4718300},{"timestamp":1422455400,"date":"2015-01-28","index":7633,"close":108.46,"high":110.88,"low":108.45,"open":110.57,"volume":6633500},{"timestamp":1422541800,"date":"2015-01-29","index":7634,"close":109.39,"high":109.58,"low":106.74,"open":108.15,"volume":4912300},{"timestamp":1422628200,"date":"2015-01-30","index":7635,"close":106.25,"high":109.39,"low":106.14,"open":108.62,"volume":5397500},{"timestamp":1422887400,"date":"2015-02-02","index":7636,"close":107.29,"high":107.34,"low":105.07,"open":106.73,"volume":4657100},{"timestamp":1422973800,"date":"2015-02-03","index":7637,"close":107.81,"high":108,"low":106.52,"open":107.35,"volume":4192600},{"timestamp":1423060200,"date":"2015-02-04","index":7638,"close":107.92,"high":108.74,"low":106.75,"open":106.83,"volume":4768900},{"timestamp":1423146600,"date":"2015-02-05","index":7639,"close":108.82,"high":109.81,"low":108.32,"open":108.32,"volume":3297700}]},{"date":"2014-10-16","estimated":1.53,"reported":1.63,"pre":[{"timestamp":1412256600,"date":"2014-10-02","index":7553,"close":84.9,"high":85.27,"low":83.73,"open":84.85,"volume":3047000},{"timestamp":1412343000,"date":"2014-10-03","index":7554,"close":86.02,"high":86.28,"low":85.07,"open":85.37,"volume":3108100},{"timestamp":1412602200,"date":"2014-10-06","index":7555,"close":85.09,"high":86.95,"low":84.95,"open":86.65,"volume":2596100},{"timestamp":1412688600,"date":"2014-10-07","index":7556,"close":84.19,"high":85.13,"low":83.93,"open":84.9,"volume":3412900},{"timestamp":1412775000,"date":"2014-10-08","index":7557,"close":86.62,"high":86.84,"low":83.99,"open":84.29,"volume":4787400},{"timestamp":1412861400,"date":"2014-10-09","index":7558,"close":84.94,"high":86.55,"low":84.63,"open":86.35,"volume":4432800},{"timestamp":1412947800,"date":"2014-10-10","index":7559,"close":85.39,"high":86.82,"low":85.05,"open":85.09,"volume":4036800},{"timestamp":1413207000,"date":"2014-10-13","index":7560,"close":83.95,"high":85.95,"low":83.76,"open":85.22,"volume":3672600},{"timestamp":1413293400,"date":"2014-10-14","index":7561,"close":82.82,"high":84.57,"low":82.55,"open":84.34,"volume":5929500},{"timestamp":1413379800,"date":"2014-10-15","index":7562,"close":82.16,"high":82.98,"low":80.72,"open":82.17,"volume":8308900},{"timestamp":1413466200,"date":"2014-10-16","index":7563,"close":85.39,"high":86.7,"low":84.1,"open":84.76,"volume":10233000}],"post":[{"timestamp":1413552600,"date":"2014-10-17","index":7564,"close":88.18,"high":88.81,"low":86.75,"open":86.85,"volume":8532800},{"timestamp":1413811800,"date":"2014-10-20","index":7565,"close":88.54,"high":88.84,"low":88,"open":88.24,"volume":4890900},{"timestamp":1413898200,"date":"2014-10-21","index":7566,"close":90.95,"high":91.08,"low":88.85,"open":89.16,"volume":5882100},{"timestamp":1413984600,"date":"2014-10-22","index":7567,"close":89.77,"high":91.44,"low":89.71,"open":91.44,"volume":4290300},{"timestamp":1414071000,"date":"2014-10-23","index":7568,"close":90.66,"high":91.28,"low":90.42,"open":90.94,"volume":3159200},{"timestamp":1414157400,"date":"2014-10-24","index":7569,"close":91.64,"high":91.7,"low":90.59,"open":90.66,"volume":2977300},{"timestamp":1414416600,"date":"2014-10-27","index":7570,"close":92.13,"high":92.28,"low":91.38,"open":91.43,"volume":3948900},{"timestamp":1414503000,"date":"2014-10-28","index":7571,"close":92.64,"high":92.78,"low":90.36,"open":91.05,"volume":4741300},{"timestamp":1414589400,"date":"2014-10-29","index":7572,"close":92.96,"high":93.68,"low":92.69,"open":92.9,"volume":4330400},{"timestamp":1414675800,"date":"2014-10-30","index":7573,"close":93.88,"high":94.15,"low":92.5,"open":92.56,"volume":2836400},{"timestamp":1414762200,"date":"2014-10-31","index":7574,"close":95.01,"high":95.67,"low":94.31,"open":95,"volume":5031500}]},{"date":"2014-07-17","estimated":1.26,"reported":1.42,"pre":[{"timestamp":1404307800,"date":"2014-07-02","index":7489,"close":82.49,"high":82.52,"low":81.07,"open":81.8,"volume":3693500},{"timestamp":1404394200,"date":"2014-07-03","index":7490,"close":83.35,"high":83.44,"low":82.32,"open":82.59,"volume":2183400},{"timestamp":1404739800,"date":"2014-07-07","index":7491,"close":82.22,"high":83.1,"low":81.79,"open":82.99,"volume":2558500},{"timestamp":1404826200,"date":"2014-07-08","index":7492,"close":81.93,"high":82.07,"low":81.38,"open":82.02,"volume":2967300},{"timestamp":1404912600,"date":"2014-07-09","index":7493,"close":82.74,"high":82.75,"low":81.89,"open":81.98,"volume":3079500},{"timestamp":1404999000,"date":"2014-07-10","index":7494,"close":82.08,"high":82.51,"low":81.05,"open":81.28,"volume":3829400},{"timestamp":1405085400,"date":"2014-07-11","index":7495,"close":82.87,"high":83.13,"low":81.73,"open":81.92,"volume":2758400},{"timestamp":1405344600,"date":"2014-07-14","index":7496,"close":84.27,"high":84.69,"low":83.21,"open":83.33,"volume":3794500},{"timestamp":1405431000,"date":"2014-07-15","index":7497,"close":83.9,"high":84.74,"low":83.73,"open":84.04,"volume":4356300},{"timestamp":1405517400,"date":"2014-07-16","index":7498,"close":83.76,"high":84.13,"low":83.22,"open":84.07,"volume":3955200},{"timestamp":1405603800,"date":"2014-07-17","index":7499,"close":85.11,"high":87.24,"low":83.43,"open":84.25,"volume":7117900}],"post":[{"timestamp":1405690200,"date":"2014-07-18","index":7500,"close":85.52,"high":85.78,"low":84.43,"open":85.47,"volume":3892100},{"timestamp":1405949400,"date":"2014-07-21","index":7501,"close":85.06,"high":85.29,"low":84.03,"open":85.22,"volume":4025100},{"timestamp":1406035800,"date":"2014-07-22","index":7502,"close":86.05,"high":86.76,"low":85.47,"open":85.52,"volume":4366900},{"timestamp":1406122200,"date":"2014-07-23","index":7503,"close":85.94,"high":86.55,"low":85.77,"open":86.31,"volume":2596300},{"timestamp":1406208600,"date":"2014-07-24","index":7504,"close":85.68,"high":86.33,"low":85.29,"open":85.45,"volume":4022400},{"timestamp":1406295000,"date":"2014-07-25","index":7505,"close":84.68,"high":85.01,"low":84,"open":84.12,"volume":3362600},{"timestamp":1406554200,"date":"2014-07-28","index":7506,"close":85.75,"high":85.9,"low":84.6,"open":85.03,"volume":2206900},{"timestamp":1406640600,"date":"2014-07-29","index":7507,"close":84.27,"high":85.56,"low":83.99,"open":84.96,"volume":4897800},{"timestamp":1406727000,"date":"2014-07-30","index":7508,"close":82.95,"high":84.87,"low":81.72,"open":84.76,"volume":7171800},{"timestamp":1406813400,"date":"2014-07-31","index":7509,"close":81.05,"high":82.18,"low":80.55,"open":81.77,"volume":5345400},{"timestamp":1406899800,"date":"2014-08-01","index":7510,"close":81.49,"high":82.07,"low":80.56,"open":81.14,"volume":4625100}]},{"date":"2014-04-17","estimated":1.09,"reported":1.1,"pre":[{"timestamp":1396531800,"date":"2014-04-03","index":7427,"close":82.25,"high":82.35,"low":81.6,"open":81.65,"volume":4214700},{"timestamp":1396618200,"date":"2014-04-04","index":7428,"close":81.53,"high":82.93,"low":81.37,"open":82.69,"volume":4788100},{"timestamp":1396877400,"date":"2014-04-07","index":7429,"close":81.08,"high":81.98,"low":80.75,"open":81.5,"volume":5286700},{"timestamp":1396963800,"date":"2014-04-08","index":7430,"close":80.66,"high":81.55,"low":80.11,"open":81.07,"volume":4044900},{"timestamp":1397050200,"date":"2014-04-09","index":7431,"close":81.39,"high":81.56,"low":80.5,"open":80.8,"volume":3308900},{"timestamp":1397136600,"date":"2014-04-10","index":7432,"close":79.99,"high":81.99,"low":79.78,"open":81.42,"volume":4850000},{"timestamp":1397223000,"date":"2014-04-11","index":7433,"close":78.95,"high":79.97,"low":78.82,"open":79.77,"volume":3418700},{"timestamp":1397482200,"date":"2014-04-14","index":7434,"close":79.18,"high":79.68,"low":78.38,"open":79.44,"volume":4013700},{"timestamp":1397568600,"date":"2014-04-15","index":7435,"close":79.51,"high":79.72,"low":78.06,"open":79.36,"volume":4719100},{"timestamp":1397655000,"date":"2014-04-16","index":7436,"close":78.19,"high":79.54,"low":77.47,"open":79.49,"volume":8098100},{"timestamp":1397741400,"date":"2014-04-17","index":7437,"close":75.78,"high":76.65,"low":73.61,"open":75.44,"volume":13422900}],"post":[{"timestamp":1398087000,"date":"2014-04-21","index":7438,"close":74.95,"high":76.48,"low":74.79,"open":75.7,"volume":6912500},{"timestamp":1398173400,"date":"2014-04-22","index":7439,"close":75.76,"high":76.19,"low":74.95,"open":75.19,"volume":6199400},{"timestamp":1398259800,"date":"2014-04-23","index":7440,"close":75.33,"high":76.07,"low":75.11,"open":75.81,"volume":4645700},{"timestamp":1398346200,"date":"2014-04-24","index":7441,"close":76.59,"high":77.08,"low":75.91,"open":76.15,"volume":4604900},{"timestamp":1398432600,"date":"2014-04-25","index":7442,"close":75.66,"high":77.29,"low":75.23,"open":76.57,"volume":5416200},{"timestamp":1398691800,"date":"2014-04-28","index":7443,"close":75.74,"high":76.58,"low":75.42,"open":76.35,"volume":5346800},{"timestamp":1398778200,"date":"2014-04-29","index":7444,"close":75.2,"high":76.21,"low":74.89,"open":75.95,"volume":4813200},{"timestamp":1398864600,"date":"2014-04-30","index":7445,"close":75.04,"high":76.19,"low":74.92,"open":75.25,"volume":6435900},{"timestamp":1398951000,"date":"2014-05-01","index":7446,"close":74.95,"high":75.4,"low":74.26,"open":75.05,"volume":4598000},{"timestamp":1399037400,"date":"2014-05-02","index":7447,"close":75.03,"high":75.33,"low":74.51,"open":74.68,"volume":3794700},{"timestamp":1399296600,"date":"2014-05-05","index":7448,"close":75.23,"high":75.31,"low":74.3,"open":74.83,"volume":4476100}]},{"date":"2014-01-16","estimated":1.4,"reported":1.41,"pre":[{"timestamp":1388673000,"date":"2014-01-02","index":7364,"close":74.57,"high":75.29,"low":74.51,"open":74.91,"volume":3067000},{"timestamp":1388759400,"date":"2014-01-03","index":7365,"close":75.1,"high":75.76,"low":74.6,"open":74.8,"volume":3206400},{"timestamp":1389018600,"date":"2014-01-06","index":7366,"close":74.24,"high":75.42,"low":74.12,"open":75.42,"volume":3424500},{"timestamp":1389105000,"date":"2014-01-07","index":7367,"close":76.51,"high":77.33,"low":74.94,"open":74.94,"volume":6542500},{"timestamp":1389191400,"date":"2014-01-08","index":7368,"close":75.62,"high":76.46,"low":75.48,"open":76.33,"volume":6172200},{"timestamp":1389277800,"date":"2014-01-09","index":7369,"close":76.08,"high":76.24,"low":75.65,"open":75.65,"volume":6291500},{"timestamp":1389364200,"date":"2014-01-10","index":7370,"close":74.7,"high":76.3,"low":74.55,"open":76.2,"volume":6632200},{"timestamp":1389623400,"date":"2014-01-13","index":7371,"close":73.94,"high":75,"low":73.68,"open":74.67,"volume":5248700},{"timestamp":1389709800,"date":"2014-01-14","index":7372,"close":74.02,"high":74.34,"low":73.69,"open":74.05,"volume":5783900},{"timestamp":1389796200,"date":"2014-01-15","index":7373,"close":74.84,"high":74.86,"low":73.99,"open":73.99,"volume":7043300},{"timestamp":1389882600,"date":"2014-01-16","index":7374,"close":72.76,"high":74.84,"low":72.15,"open":74.13,"volume":8892800}],"post":[{"timestamp":1389969000,"date":"2014-01-17","index":7375,"close":72.52,"high":73.12,"low":72.3,"open":73.12,"volume":5551300},{"timestamp":1390314600,"date":"2014-01-21","index":7376,"close":73.16,"high":73.62,"low":72.41,"open":72.72,"volume":6379300},{"timestamp":1390401000,"date":"2014-01-22","index":7377,"close":73.4,"high":73.93,"low":73.24,"open":73.83,"volume":4864700},{"timestamp":1390487400,"date":"2014-01-23","index":7378,"close":73.2,"high":73.69,"low":72.49,"open":72.7,"volume":5050300},{"timestamp":1390573800,"date":"2014-01-24","index":7379,"close":71.6,"high":72.92,"low":71.38,"open":72.83,"volume":5523600},{"timestamp":1390833000,"date":"2014-01-27","index":7380,"close":71.65,"high":72.2,"low":71.14,"open":71.31,"volume":4233600},{"timestamp":1390919400,"date":"2014-01-28","index":7381,"close":71.71,"high":72.36,"low":71.47,"open":71.65,"volume":2932700},{"timestamp":1391005800,"date":"2014-01-29","index":7382,"close":71.26,"high":72.96,"low":70.84,"open":71.39,"volume":6005100},{"timestamp":1391092200,"date":"2014-01-30","index":7383,"close":72.8,"high":73.04,"low":71.53,"open":71.7,"volume":4254000},{"timestamp":1391178600,"date":"2014-01-31","index":7384,"close":72.28,"high":72.35,"low":71.45,"open":71.87,"volume":4291500},{"timestamp":1391437800,"date":"2014-02-03","index":7385,"close":70.74,"high":72.21,"low":70.64,"open":72.14,"volume":4526100}]},{"date":"2013-10-17","estimated":1.53,"reported":1.53,"pre":[{"timestamp":1380807000,"date":"2013-10-03","index":7302,"close":72.52,"high":72.98,"low":72.26,"open":72.5,"volume":5038300},{"timestamp":1380893400,"date":"2013-10-04","index":7303,"close":72.99,"high":73.14,"low":72.23,"open":72.5,"volume":4297600},{"timestamp":1381152600,"date":"2013-10-07","index":7304,"close":72.17,"high":72.7,"low":72.16,"open":72.59,"volume":4787000},{"timestamp":1381239000,"date":"2013-10-08","index":7305,"close":71.48,"high":72.42,"low":71.43,"open":72,"volume":6049100},{"timestamp":1381325400,"date":"2013-10-09","index":7306,"close":71.38,"high":71.88,"low":71.18,"open":71.71,"volume":4464100},{"timestamp":1381411800,"date":"2013-10-10","index":7307,"close":73.98,"high":73.98,"low":71.84,"open":72.13,"volume":4894300},{"timestamp":1381498200,"date":"2013-10-11","index":7308,"close":74.27,"high":74.27,"low":73.5,"open":73.93,"volume":2935800},{"timestamp":1381757400,"date":"2013-10-14","index":7309,"close":74.72,"high":74.81,"low":73.52,"open":73.86,"volume":2562200},{"timestamp":1381843800,"date":"2013-10-15","index":7310,"close":73.87,"high":74.93,"low":73.76,"open":74.51,"volume":2922900},{"timestamp":1381930200,"date":"2013-10-16","index":7311,"close":75.19,"high":75.49,"low":74.38,"open":74.5,"volume":4368600},{"timestamp":1382016600,"date":"2013-10-17","index":7312,"close":71.37,"high":72.88,"low":71.05,"open":71.77,"volume":21810200}],"post":[{"timestamp":1382103000,"date":"2013-10-18","index":7313,"close":68.76,"high":71.35,"low":67.54,"open":71.26,"volume":21080600},{"timestamp":1382362200,"date":"2013-10-21","index":7314,"close":68.2,"high":68.77,"low":67.09,"open":68.65,"volume":11496900},{"timestamp":1382448600,"date":"2013-10-22","index":7315,"close":68.86,"high":69.63,"low":68.22,"open":68.22,"volume":7647300},{"timestamp":1382535000,"date":"2013-10-23","index":7316,"close":68.01,"high":68.61,"low":67.65,"open":68.51,"volume":8227700},{"timestamp":1382621400,"date":"2013-10-24","index":7317,"close":67.61,"high":68.39,"low":67.18,"open":68.01,"volume":6352500},{"timestamp":1382707800,"date":"2013-10-25","index":7318,"close":67.62,"high":68.18,"low":67.28,"open":67.51,"volume":6892500},{"timestamp":1382967000,"date":"2013-10-28","index":7319,"close":66.94,"high":67.8,"low":66.72,"open":67.55,"volume":6989300},{"timestamp":1383053400,"date":"2013-10-29","index":7320,"close":68.08,"high":68.15,"low":66.85,"open":66.88,"volume":5860000},{"timestamp":1383139800,"date":"2013-10-30","index":7321,"close":68.01,"high":68.67,"low":67.77,"open":68.12,"volume":4360500},{"timestamp":1383226200,"date":"2013-10-31","index":7322,"close":68.26,"high":68.71,"low":67.86,"open":68.4,"volume":4216700},{"timestamp":1383312600,"date":"2013-11-01","index":7323,"close":68.63,"high":68.7,"low":67.95,"open":68.27,"volume":4459000}]},{"date":"2013-07-18","estimated":1.25,"reported":1.4,"pre":[{"timestamp":1372858200,"date":"2013-07-03","index":7238,"close":65.54,"high":65.84,"low":64.65,"open":64.96,"volume":2271100},{"timestamp":1373031000,"date":"2013-07-05","index":7239,"close":66.17,"high":66.19,"low":65.27,"open":65.96,"volume":2356500},{"timestamp":1373290200,"date":"2013-07-08","index":7240,"close":67.56,"high":67.58,"low":66.36,"open":66.95,"volume":6192500},{"timestamp":1373376600,"date":"2013-07-09","index":7241,"close":67.97,"high":68.45,"low":67.29,"open":68.02,"volume":4275700},{"timestamp":1373463000,"date":"2013-07-10","index":7242,"close":67.69,"high":68.75,"low":67.61,"open":68,"volume":4383900},{"timestamp":1373549400,"date":"2013-07-11","index":7243,"close":68.36,"high":68.55,"low":67.65,"open":68.27,"volume":6588900},{"timestamp":1373635800,"date":"2013-07-12","index":7244,"close":68,"high":68.74,"low":67.69,"open":68.57,"volume":4645600},{"timestamp":1373895000,"date":"2013-07-15","index":7245,"close":67.62,"high":68.19,"low":67.46,"open":68.13,"volume":3813600},{"timestamp":1373981400,"date":"2013-07-16","index":7246,"close":66.91,"high":67.35,"low":66.56,"open":67.24,"volume":5459600},{"timestamp":1374067800,"date":"2013-07-17","index":7247,"close":66.23,"high":67.44,"low":65.92,"open":67.01,"volume":8904300},{"timestamp":1374154200,"date":"2013-07-18","index":7248,"close":70.55,"high":70.85,"low":68.91,"open":69.35,"volume":14082900}],"post":[{"timestamp":1374240600,"date":"2013-07-19","index":7249,"close":71.45,"high":72.09,"low":70.16,"open":70.61,"volume":7504900},{"timestamp":1374499800,"date":"2013-07-22","index":7250,"close":72.18,"high":72.54,"low":71.4,"open":71.56,"volume":5038000},{"timestamp":1374586200,"date":"2013-07-23","index":7251,"close":72.69,"high":72.74,"low":71.82,"open":72.21,"volume":3934300},{"timestamp":1374672600,"date":"2013-07-24","index":7252,"close":72.53,"high":73.15,"low":72.18,"open":72.81,"volume":6023300},{"timestamp":1374759000,"date":"2013-07-25","index":7253,"close":72.62,"high":72.62,"low":71.7,"open":72.08,"volume":3840600},{"timestamp":1374845400,"date":"2013-07-26","index":7254,"close":72.21,"high":72.59,"low":71.57,"open":72.13,"volume":3826000},{"timestamp":1375104600,"date":"2013-07-29","index":7255,"close":72.79,"high":72.86,"low":71.96,"open":72.11,"volume":3835300},{"timestamp":1375191000,"date":"2013-07-30","index":7256,"close":72.27,"high":73.22,"low":71.98,"open":72.88,"volume":5375400},{"timestamp":1375277400,"date":"2013-07-31","index":7257,"close":72.85,"high":73.66,"low":72.47,"open":72.47,"volume":5964700},{"timestamp":1375363800,"date":"2013-08-01","index":7258,"close":73.16,"high":73.52,"low":72.9,"open":73.23,"volume":3254000},{"timestamp":1375450200,"date":"2013-08-02","index":7259,"close":72.26,"high":73.03,"low":71.93,"open":73.03,"volume":3622500}]},{"date":"2013-04-18","estimated":1.14,"reported":1.16,"pre":[{"timestamp":1365082200,"date":"2013-04-04","index":7175,"close":62.03,"high":62.5,"low":61.49,"open":61.75,"volume":7648400},{"timestamp":1365168600,"date":"2013-04-05","index":7176,"close":62.1,"high":62.56,"low":61.65,"open":61.92,"volume":6841300},{"timestamp":1365427800,"date":"2013-04-08","index":7177,"close":61.89,"high":62.37,"low":61.29,"open":62.07,"volume":4545600},{"timestamp":1365514200,"date":"2013-04-09","index":7178,"close":62.18,"high":62.57,"low":61.95,"open":62.09,"volume":4405900},{"timestamp":1365600600,"date":"2013-04-10","index":7179,"close":62.41,"high":62.6,"low":62.09,"open":62.32,"volume":4400600},{"timestamp":1365687000,"date":"2013-04-11","index":7180,"close":62.98,"high":63,"low":62.33,"open":62.39,"volume":4738900},{"timestamp":1365773400,"date":"2013-04-12","index":7181,"close":63.03,"high":63.28,"low":62.62,"open":62.83,"volume":4162000},{"timestamp":1366032600,"date":"2013-04-15","index":7182,"close":61.59,"high":63,"low":61.58,"open":62.72,"volume":4625600},{"timestamp":1366119000,"date":"2013-04-16","index":7183,"close":62.81,"high":63,"low":61.77,"open":62.18,"volume":4976400},{"timestamp":1366205400,"date":"2013-04-17","index":7184,"close":62.03,"high":63.15,"low":61.96,"open":62.39,"volume":8429000},{"timestamp":1366291800,"date":"2013-04-18","index":7185,"close":59.69,"high":60.75,"low":58.03,"open":59.39,"volume":14015000}],"post":[{"timestamp":1366378200,"date":"2013-04-19","index":7186,"close":60.04,"high":60.75,"low":59.47,"open":59.94,"volume":6524600},{"timestamp":1366637400,"date":"2013-04-22","index":7187,"close":59.22,"high":60.1,"low":58.64,"open":59.99,"volume":6020900},{"timestamp":1366723800,"date":"2013-04-23","index":7188,"close":58.54,"high":59.66,"low":58.12,"open":59.47,"volume":6277700},{"timestamp":1366810200,"date":"2013-04-24","index":7189,"close":58.79,"high":59.25,"low":58.72,"open":58.9,"volume":5883000},{"timestamp":1366896600,"date":"2013-04-25","index":7190,"close":59.34,"high":59.41,"low":58.61,"open":59.13,"volume":5669100},{"timestamp":1366983000,"date":"2013-04-26","index":7191,"close":59.48,"high":60.15,"low":59.13,"open":59.26,"volume":5798100},{"timestamp":1367242200,"date":"2013-04-29","index":7192,"close":60.01,"high":60.49,"low":59.81,"open":59.95,"volume":4861600},{"timestamp":1367328600,"date":"2013-04-30","index":7193,"close":59.93,"high":60.38,"low":59.21,"open":60.14,"volume":5701800},{"timestamp":1367415000,"date":"2013-05-01","index":7194,"close":59.72,"high":60.44,"low":59.3,"open":59.96,"volume":4897800},{"timestamp":1367501400,"date":"2013-05-02","index":7195,"close":59.48,"high":60.38,"low":59.39,"open":59.71,"volume":6072500},{"timestamp":1367587800,"date":"2013-05-03","index":7196,"close":58.92,"high":60.03,"low":58.87,"open":59.79,"volume":5149500}]},{"date":"2013-01-17","estimated":1.19,"reported":1.2,"pre":[{"timestamp":1357223400,"date":"2013-01-03","index":7113,"close":51.99,"high":53.52,"low":51.85,"open":53.44,"volume":14413200},{"timestamp":1357309800,"date":"2013-01-04","index":7114,"close":52.09,"high":52.73,"low":52.06,"open":52.2,"volume":10458000},{"timestamp":1357569000,"date":"2013-01-07","index":7115,"close":52.09,"high":52.33,"low":51.55,"open":51.88,"volume":7804500},{"timestamp":1357655400,"date":"2013-01-08","index":7116,"close":51.4,"high":52.24,"low":51.36,"open":52,"volume":8196200},{"timestamp":1357741800,"date":"2013-01-09","index":7117,"close":52.37,"high":52.5,"low":51.5,"open":51.59,"volume":5154300},{"timestamp":1357828200,"date":"2013-01-10","index":7118,"close":53.11,"high":53.19,"low":52.33,"open":52.52,"volume":6506500},{"timestamp":1357914600,"date":"2013-01-11","index":7119,"close":52.82,"high":53.4,"low":52.33,"open":53.4,"volume":10182500},{"timestamp":1358173800,"date":"2013-01-14","index":7120,"close":53.36,"high":54.42,"low":52.6,"open":52.87,"volume":7119900},{"timestamp":1358260200,"date":"2013-01-15","index":7121,"close":53.62,"high":53.85,"low":53.21,"open":53.22,"volume":5802900},{"timestamp":1358346600,"date":"2013-01-16","index":7122,"close":53.66,"high":53.8,"low":53.34,"open":53.64,"volume":6474500},{"timestamp":1358433000,"date":"2013-01-17","index":7123,"close":54.4,"high":54.53,"low":53.17,"open":53.76,"volume":14438900}],"post":[{"timestamp":1358519400,"date":"2013-01-18","index":7124,"close":54.56,"high":54.63,"low":54.22,"open":54.4,"volume":7023900},{"timestamp":1358865000,"date":"2013-01-22","index":7125,"close":56.02,"high":56.09,"low":54.56,"open":54.65,"volume":9330000},{"timestamp":1358951400,"date":"2013-01-23","index":7126,"close":55.91,"high":56.25,"low":55.45,"open":56.11,"volume":6665700},{"timestamp":1359037800,"date":"2013-01-24","index":7127,"close":56.22,"high":56.44,"low":55.9,"open":56.03,"volume":4221700},{"timestamp":1359124200,"date":"2013-01-25","index":7128,"close":56.04,"high":56.38,"low":55.72,"open":56.36,"volume":5604700},{"timestamp":1359383400,"date":"2013-01-28","index":7129,"close":55.81,"high":56.53,"low":55.8,"open":56.42,"volume":5736900},{"timestamp":1359469800,"date":"2013-01-29","index":7130,"close":56.28,"high":56.69,"low":55.68,"open":55.75,"volume":7317600},{"timestamp":1359556200,"date":"2013-01-30","index":7131,"close":56.08,"high":56.44,"low":55.92,"open":56.25,"volume":6269200},{"timestamp":1359642600,"date":"2013-01-31","index":7132,"close":55.21,"high":56.04,"low":55.21,"open":55.84,"volume":6957500},{"timestamp":1359729000,"date":"2013-02-01","index":7133,"close":55.77,"high":55.84,"low":55.37,"open":55.74,"volume":6369500},{"timestamp":1359988200,"date":"2013-02-04","index":7134,"close":55.75,"high":56.37,"low":55.32,"open":55.32,"volume":4795700}]},{"date":"2012-10-16","estimated":1.35,"reported":1.5,"pre":[{"timestamp":1349184600,"date":"2012-10-02","index":7051,"close":56.8,"high":56.89,"low":56.31,"open":56.46,"volume":3828700},{"timestamp":1349271000,"date":"2012-10-03","index":7052,"close":56.86,"high":57.15,"low":56.63,"open":56.98,"volume":4662900},{"timestamp":1349357400,"date":"2012-10-04","index":7053,"close":57.97,"high":58.15,"low":57.01,"open":57.15,"volume":6897300},{"timestamp":1349443800,"date":"2012-10-05","index":7054,"close":57.13,"high":58.15,"low":56.84,"open":58.1,"volume":6078300},{"timestamp":1349703000,"date":"2012-10-08","index":7055,"close":57.6,"high":58.29,"low":57.32,"open":57.59,"volume":6050700},{"timestamp":1349789400,"date":"2012-10-09","index":7056,"close":57.47,"high":57.84,"low":57.1,"open":57.6,"volume":5093300},{"timestamp":1349875800,"date":"2012-10-10","index":7057,"close":57.11,"high":57.76,"low":56.93,"open":57.42,"volume":4141500},{"timestamp":1349962200,"date":"2012-10-11","index":7058,"close":57.66,"high":58.18,"low":57.33,"open":57.54,"volume":5035900},{"timestamp":1350048600,"date":"2012-10-12","index":7059,"close":57.07,"high":57.75,"low":56.92,"open":57.75,"volume":4283900},{"timestamp":1350307800,"date":"2012-10-15","index":7060,"close":57.49,"high":57.79,"low":56.92,"open":57.14,"volume":4193300},{"timestamp":1350394200,"date":"2012-10-16","index":7061,"close":56.88,"high":57.85,"low":56.26,"open":57.19,"volume":7531600}],"post":[{"timestamp":1350480600,"date":"2012-10-17","index":7062,"close":55.99,"high":57.7,"low":55.65,"open":57.58,"volume":6255200},{"timestamp":1350567000,"date":"2012-10-18","index":7063,"close":56.01,"high":56.43,"low":55.76,"open":55.8,"volume":5384500},{"timestamp":1350653400,"date":"2012-10-19","index":7064,"close":55.66,"high":56.09,"low":55.37,"open":56.01,"volume":5704800},{"timestamp":1350912600,"date":"2012-10-22","index":7065,"close":56.54,"high":56.63,"low":55.45,"open":55.52,"volume":5723600},{"timestamp":1350999000,"date":"2012-10-23","index":7066,"close":56.18,"high":56.32,"low":55.35,"open":56.08,"volume":5557400},{"timestamp":1351085400,"date":"2012-10-24","index":7067,"close":55.92,"high":56.67,"low":55.77,"open":56.44,"volume":4545000},{"timestamp":1351171800,"date":"2012-10-25","index":7068,"close":56.21,"high":56.72,"low":55.8,"open":55.94,"volume":4701900},{"timestamp":1351258200,"date":"2012-10-26","index":7069,"close":55.78,"high":56.26,"low":55.34,"open":56.14,"volume":3346700},{"timestamp":1351690200,"date":"2012-10-31","index":7070,"close":56,"high":56.16,"low":55.51,"open":56.14,"volume":4157700},{"timestamp":1351776600,"date":"2012-11-01","index":7071,"close":56.95,"high":57.09,"low":55.86,"open":55.86,"volume":4833700},{"timestamp":1351863000,"date":"2012-11-02","index":7072,"close":56.05,"high":57.24,"low":55.99,"open":57.02,"volume":4948200}]},{"date":"2012-07-19","estimated":1.19,"reported":1.27,"pre":[{"timestamp":1341495000,"date":"2012-07-05","index":6989,"close":55.81,"high":56.16,"low":54.86,"open":54.88,"volume":6937800},{"timestamp":1341581400,"date":"2012-07-06","index":6990,"close":55.82,"high":55.94,"low":55.15,"open":55.29,"volume":4458600},{"timestamp":1341840600,"date":"2012-07-09","index":6991,"close":56.09,"high":56.66,"low":55.53,"open":56.29,"volume":4241500},{"timestamp":1341927000,"date":"2012-07-10","index":6992,"close":55.7,"high":56.44,"low":55.24,"open":56.27,"volume":5662700},{"timestamp":1342013400,"date":"2012-07-11","index":6993,"close":56.04,"high":56.29,"low":55.7,"open":55.77,"volume":5316400},{"timestamp":1342099800,"date":"2012-07-12","index":6994,"close":54.57,"high":55.9,"low":54.44,"open":55.88,"volume":6079200},{"timestamp":1342186200,"date":"2012-07-13","index":6995,"close":55.2,"high":55.55,"low":54.57,"open":54.61,"volume":5053000},{"timestamp":1342445400,"date":"2012-07-16","index":6996,"close":55.16,"high":55.28,"low":54.72,"open":55.18,"volume":3170100},{"timestamp":1342531800,"date":"2012-07-17","index":6997,"close":55.9,"high":56.2,"low":54.89,"open":55.21,"volume":6180000},{"timestamp":1342618200,"date":"2012-07-18","index":6998,"close":56.35,"high":56.48,"low":54.87,"open":55.54,"volume":5090200},{"timestamp":1342704600,"date":"2012-07-19","index":6999,"close":54.99,"high":57.6,"low":53.63,"open":57.39,"volume":16696600}],"post":[{"timestamp":1342791000,"date":"2012-07-20","index":7000,"close":55.41,"high":55.83,"low":54.86,"open":54.87,"volume":8367300},{"timestamp":1343050200,"date":"2012-07-23","index":7001,"close":54.51,"high":55.06,"low":53.97,"open":54.37,"volume":6037000},{"timestamp":1343136600,"date":"2012-07-24","index":7002,"close":54.9,"high":55.1,"low":54.31,"open":54.64,"volume":7561100},{"timestamp":1343223000,"date":"2012-07-25","index":7003,"close":52.48,"high":52.96,"low":51.01,"open":51.5,"volume":19603900},{"timestamp":1343309400,"date":"2012-07-26","index":7004,"close":52.01,"high":53.35,"low":50.89,"open":53.12,"volume":10510600},{"timestamp":1343395800,"date":"2012-07-27","index":7005,"close":53.34,"high":53.51,"low":51.69,"open":51.81,"volume":8569900},{"timestamp":1343655000,"date":"2012-07-30","index":7006,"close":53.26,"high":53.71,"low":52.89,"open":53.32,"volume":4405400},{"timestamp":1343741400,"date":"2012-07-31","index":7007,"close":51.09,"high":53.19,"low":51.08,"open":52.74,"volume":9879500},{"timestamp":1343827800,"date":"2012-08-01","index":7008,"close":51.21,"high":51.92,"low":50.75,"open":51.21,"volume":7617600},{"timestamp":1343914200,"date":"2012-08-02","index":7009,"close":51.1,"high":51.76,"low":50.32,"open":50.75,"volume":7320500},{"timestamp":1344000600,"date":"2012-08-03","index":7010,"close":51.61,"high":52.25,"low":50.62,"open":51.38,"volume":6408000}]},{"date":"2012-04-19","estimated":1.17,"reported":1.31,"pre":[{"timestamp":1333546200,"date":"2012-04-04","index":6926,"close":59.06,"high":59.28,"low":58.67,"open":59.16,"volume":4791300},{"timestamp":1333632600,"date":"2012-04-05","index":6927,"close":59.01,"high":59.19,"low":58.6,"open":58.82,"volume":4826800},{"timestamp":1333978200,"date":"2012-04-09","index":6928,"close":58.14,"high":58.87,"low":58.01,"open":58.52,"volume":4755600},{"timestamp":1334064600,"date":"2012-04-10","index":6929,"close":57.56,"high":58.33,"low":57.22,"open":57.96,"volume":5841700},{"timestamp":1334151000,"date":"2012-04-11","index":6930,"close":58.02,"high":58.54,"low":57.85,"open":58.08,"volume":6496000},{"timestamp":1334237400,"date":"2012-04-12","index":6931,"close":58.46,"high":58.62,"low":57.72,"open":58.03,"volume":4303200},{"timestamp":1334323800,"date":"2012-04-13","index":6932,"close":58.05,"high":58.55,"low":57.74,"open":58.39,"volume":5655400},{"timestamp":1334583000,"date":"2012-04-16","index":6933,"close":57.36,"high":58.35,"low":57.36,"open":58.35,"volume":6628000},{"timestamp":1334669400,"date":"2012-04-17","index":6934,"close":58.1,"high":58.4,"low":57.3,"open":57.61,"volume":5896300},{"timestamp":1334755800,"date":"2012-04-18","index":6935,"close":57.32,"high":57.7,"low":57.11,"open":57.7,"volume":6551300},{"timestamp":1334842200,"date":"2012-04-19","index":6936,"close":58.71,"high":59.35,"low":56.99,"open":57.28,"volume":10754500}],"post":[{"timestamp":1334928600,"date":"2012-04-20","index":6937,"close":59.51,"high":59.71,"low":58.93,"open":59.16,"volume":8378800},{"timestamp":1335187800,"date":"2012-04-23","index":6938,"close":59.19,"high":59.33,"low":58.9,"open":59.04,"volume":4471400},{"timestamp":1335274200,"date":"2012-04-24","index":6939,"close":58.72,"high":59.2,"low":58.47,"open":59.02,"volume":5030600},{"timestamp":1335360600,"date":"2012-04-25","index":6940,"close":58.87,"high":59.5,"low":58.67,"open":58.79,"volume":6091300},{"timestamp":1335447000,"date":"2012-04-26","index":6941,"close":58.37,"high":58.67,"low":56.47,"open":56.94,"volume":9384700},{"timestamp":1335533400,"date":"2012-04-27","index":6942,"close":57.91,"high":58.74,"low":57.59,"open":58.61,"volume":7509600},{"timestamp":1335792600,"date":"2012-04-30","index":6943,"close":56.15,"high":57.48,"low":55.48,"open":56.95,"volume":9874300},{"timestamp":1335879000,"date":"2012-05-01","index":6944,"close":57.13,"high":57.39,"low":56.15,"open":56.27,"volume":4887100},{"timestamp":1335965400,"date":"2012-05-02","index":6945,"close":56.66,"high":57.42,"low":56.57,"open":56.77,"volume":5175400},{"timestamp":1336051800,"date":"2012-05-03","index":6946,"close":55.72,"high":56.52,"low":55.39,"open":56.52,"volume":7296800},{"timestamp":1336138200,"date":"2012-05-04","index":6947,"close":54.72,"high":55.73,"low":54.66,"open":55.65,"volume":5787500}]},{"date":"2012-01-19","estimated":1.04,"reported":1.17,"pre":[{"timestamp":1325687400,"date":"2012-01-04","index":6863,"close":52.24,"high":52.25,"low":51.25,"open":51.26,"volume":5406400},{"timestamp":1325773800,"date":"2012-01-05","index":6864,"close":52.59,"high":52.73,"low":51.8,"open":51.89,"volume":6330100},{"timestamp":1325860200,"date":"2012-01-06","index":6865,"close":52.78,"high":53.42,"low":52.48,"open":52.75,"volume":5321700},{"timestamp":1326119400,"date":"2012-01-09","index":6866,"close":52.72,"high":52.97,"low":52.47,"open":52.63,"volume":5079300},{"timestamp":1326205800,"date":"2012-01-10","index":6867,"close":52.62,"high":53.04,"low":52.37,"open":52.96,"volume":7063200},{"timestamp":1326292200,"date":"2012-01-11","index":6868,"close":53.01,"high":53.12,"low":52.06,"open":52.49,"volume":4281600},{"timestamp":1326378600,"date":"2012-01-12","index":6869,"close":52.87,"high":53.24,"low":52.53,"open":53.22,"volume":4550300},{"timestamp":1326465000,"date":"2012-01-13","index":6870,"close":52.7,"high":52.79,"low":51.93,"open":52.69,"volume":4995700},{"timestamp":1326810600,"date":"2012-01-17","index":6871,"close":53.57,"high":53.64,"low":52.87,"open":53.05,"volume":6495700},{"timestamp":1326897000,"date":"2012-01-18","index":6872,"close":53.94,"high":54.18,"low":52.93,"open":53.35,"volume":8389800},{"timestamp":1326983400,"date":"2012-01-19","index":6873,"close":52.32,"high":53.02,"low":51.42,"open":52.31,"volume":18656600}],"post":[{"timestamp":1327069800,"date":"2012-01-20","index":6874,"close":52.27,"high":52.51,"low":51.61,"open":52.34,"volume":8873800},{"timestamp":1327329000,"date":"2012-01-23","index":6875,"close":52.43,"high":53.05,"low":51.96,"open":52.2,"volume":7535900},{"timestamp":1327415400,"date":"2012-01-24","index":6876,"close":51.33,"high":52.52,"low":51.23,"open":52.27,"volume":10397800},{"timestamp":1327501800,"date":"2012-01-25","index":6877,"close":51.57,"high":51.65,"low":49.82,"open":50.63,"volume":13121500},{"timestamp":1327588200,"date":"2012-01-26","index":6878,"close":50.35,"high":51.72,"low":49.9,"open":51.61,"volume":13576200},{"timestamp":1327674600,"date":"2012-01-27","index":6879,"close":51.02,"high":51.24,"low":50.32,"open":50.34,"volume":7027300},{"timestamp":1327933800,"date":"2012-01-30","index":6880,"close":51.07,"high":51.17,"low":50.07,"open":50.82,"volume":4852400},{"timestamp":1328020200,"date":"2012-01-31","index":6881,"close":51.79,"high":52.88,"low":51.38,"open":51.4,"volume":8843000},{"timestamp":1328106600,"date":"2012-02-01","index":6882,"close":53.26,"high":53.61,"low":52.12,"open":52.16,"volume":7480600},{"timestamp":1328193000,"date":"2012-02-02","index":6883,"close":52.54,"high":53.25,"low":52.01,"open":53.25,"volume":5319200},{"timestamp":1328279400,"date":"2012-02-03","index":6884,"close":51.31,"high":52.77,"low":50.75,"open":52.74,"volume":9676900}]},{"date":"2011-10-18","estimated":1.12,"reported":1.17,"pre":[{"timestamp":1317735000,"date":"2011-10-04","index":6800,"close":42.78,"high":42.84,"low":41.32,"open":42.11,"volume":13800000},{"timestamp":1317821400,"date":"2011-10-05","index":6801,"close":44.45,"high":44.68,"low":42.84,"open":43.54,"volume":8455800},{"timestamp":1317907800,"date":"2011-10-06","index":6802,"close":44.94,"high":45.15,"low":43.98,"open":44.62,"volume":5804800},{"timestamp":1317994200,"date":"2011-10-07","index":6803,"close":44.89,"high":45.45,"low":44.45,"open":45,"volume":5962900},{"timestamp":1318253400,"date":"2011-10-10","index":6804,"close":46.52,"high":46.52,"low":45.51,"open":45.52,"volume":4752100},{"timestamp":1318339800,"date":"2011-10-11","index":6805,"close":46.64,"high":46.82,"low":45.89,"open":46.38,"volume":4639600},{"timestamp":1318426200,"date":"2011-10-12","index":6806,"close":46.38,"high":47.65,"low":46.37,"open":47.21,"volume":7267400},{"timestamp":1318512600,"date":"2011-10-13","index":6807,"close":46.53,"high":46.62,"low":45.67,"open":46.02,"volume":5034600},{"timestamp":1318599000,"date":"2011-10-14","index":6808,"close":47.22,"high":47.35,"low":46.53,"open":47.22,"volume":6074100},{"timestamp":1318858200,"date":"2011-10-17","index":6809,"close":46.6,"high":47.61,"low":46.46,"open":46.87,"volume":5944600},{"timestamp":1318944600,"date":"2011-10-18","index":6810,"close":45.34,"high":45.9,"low":42.86,"open":44.24,"volume":23926900}],"post":[{"timestamp":1319031000,"date":"2011-10-19","index":6811,"close":46.45,"high":47.42,"low":45.21,"open":45.4,"volume":12250600},{"timestamp":1319117400,"date":"2011-10-20","index":6812,"close":46.88,"high":46.99,"low":45.94,"open":46.68,"volume":7985300},{"timestamp":1319203800,"date":"2011-10-21","index":6813,"close":47.92,"high":48.5,"low":47.31,"open":47.43,"volume":9218800},{"timestamp":1319463000,"date":"2011-10-24","index":6814,"close":49.03,"high":49.24,"low":48,"open":48.21,"volume":7146200},{"timestamp":1319549400,"date":"2011-10-25","index":6815,"close":48.76,"high":49.3,"low":47.67,"open":47.67,"volume":7477100},{"timestamp":1319635800,"date":"2011-10-26","index":6816,"close":48.76,"high":49.48,"low":48.13,"open":49.43,"volume":10387600},{"timestamp":1319722200,"date":"2011-10-27","index":6817,"close":49.18,"high":50,"low":48.81,"open":49.92,"volume":10025800},{"timestamp":1319808600,"date":"2011-10-28","index":6818,"close":48.85,"high":49.35,"low":48.19,"open":49.17,"volume":6377300},{"timestamp":1320067800,"date":"2011-10-31","index":6819,"close":47.99,"high":48.95,"low":47.96,"open":48.38,"volume":6164900},{"timestamp":1320154200,"date":"2011-11-01","index":6820,"close":46.22,"high":47.1,"low":45.95,"open":46.81,"volume":11125900},{"timestamp":1320240600,"date":"2011-11-02","index":6821,"close":46.36,"high":47,"low":46.07,"open":47,"volume":7858100}]},{"date":"2011-07-19","estimated":0.94,"reported":1.16,"pre":[{"timestamp":1309872600,"date":"2011-07-05","index":6736,"close":52.85,"high":53.11,"low":52.27,"open":53.08,"volume":4822300},{"timestamp":1309959000,"date":"2011-07-06","index":6737,"close":53.13,"high":53.22,"low":52.55,"open":52.85,"volume":5319100},{"timestamp":1310045400,"date":"2011-07-07","index":6738,"close":52.63,"high":53.5,"low":51.97,"open":53.28,"volume":7559100},{"timestamp":1310131800,"date":"2011-07-08","index":6739,"close":52.08,"high":52.32,"low":51.54,"open":52,"volume":6927300},{"timestamp":1310391000,"date":"2011-07-11","index":6740,"close":50.94,"high":51.54,"low":50.74,"open":51.38,"volume":6037500},{"timestamp":1310477400,"date":"2011-07-12","index":6741,"close":51.41,"high":52.03,"low":50.73,"open":50.74,"volume":6631700},{"timestamp":1310563800,"date":"2011-07-13","index":6742,"close":51.73,"high":52.63,"low":51.55,"open":51.55,"volume":4869400},{"timestamp":1310650200,"date":"2011-07-14","index":6743,"close":52.27,"high":52.56,"low":51.79,"open":51.81,"volume":7167600},{"timestamp":1310736600,"date":"2011-07-15","index":6744,"close":51.97,"high":52.59,"low":51.68,"open":52.47,"volume":7030500},{"timestamp":1310995800,"date":"2011-07-18","index":6745,"close":51.95,"high":52.2,"low":51.05,"open":51.6,"volume":7257700},{"timestamp":1311082200,"date":"2011-07-19","index":6746,"close":51.45,"high":51.76,"low":49.95,"open":51.37,"volume":13946300}],"post":[{"timestamp":1311168600,"date":"2011-07-20","index":6747,"close":51.51,"high":51.88,"low":50.97,"open":51.76,"volume":7748900},{"timestamp":1311255000,"date":"2011-07-21","index":6748,"close":52.15,"high":52.9,"low":51.69,"open":51.92,"volume":7831500},{"timestamp":1311341400,"date":"2011-07-22","index":6749,"close":52.75,"high":52.87,"low":52.13,"open":52.52,"volume":5717300},{"timestamp":1311600600,"date":"2011-07-25","index":6750,"close":51.63,"high":52.83,"low":51.5,"open":52.48,"volume":6533500},{"timestamp":1311687000,"date":"2011-07-26","index":6751,"close":51.26,"high":52.18,"low":51.16,"open":51.89,"volume":5670100},{"timestamp":1311773400,"date":"2011-07-27","index":6752,"close":49.89,"high":50.94,"low":49.71,"open":50.57,"volume":10581400},{"timestamp":1311859800,"date":"2011-07-28","index":6753,"close":49.92,"high":50.89,"low":49.79,"open":49.84,"volume":7703600},{"timestamp":1311946200,"date":"2011-07-29","index":6754,"close":49.63,"high":50.09,"low":48.11,"open":49.1,"volume":10759500},{"timestamp":1312205400,"date":"2011-08-01","index":6755,"close":48.02,"high":50.36,"low":45.69,"open":50.28,"volume":23228700},{"timestamp":1312291800,"date":"2011-08-02","index":6756,"close":46.98,"high":48.44,"low":46.76,"open":47.69,"volume":10060500},{"timestamp":1312378200,"date":"2011-08-03","index":6757,"close":47.18,"high":47.29,"low":45.97,"open":46.99,"volume":8304300}]},{"date":"2011-04-21","estimated":0.89,"reported":1.22,"pre":[{"timestamp":1302183000,"date":"2011-04-07","index":6676,"close":44.43,"high":48.58,"low":44.42,"open":44.77,"volume":7706300},{"timestamp":1302269400,"date":"2011-04-08","index":6677,"close":44.38,"high":45.24,"low":44.14,"open":44.62,"volume":4723900},{"timestamp":1302528600,"date":"2011-04-11","index":6678,"close":44.32,"high":44.49,"low":43.84,"open":44.33,"volume":6048700},{"timestamp":1302615000,"date":"2011-04-12","index":6679,"close":44.81,"high":44.9,"low":44.03,"open":44.19,"volume":3959100},{"timestamp":1302701400,"date":"2011-04-13","index":6680,"close":44.33,"high":45.17,"low":44.08,"open":44.88,"volume":4766300},{"timestamp":1302787800,"date":"2011-04-14","index":6681,"close":44.82,"high":44.98,"low":43.87,"open":44.2,"volume":4719700},{"timestamp":1302874200,"date":"2011-04-15","index":6682,"close":44.98,"high":45.08,"low":44.57,"open":45,"volume":5783300},{"timestamp":1303133400,"date":"2011-04-18","index":6683,"close":43.55,"high":44.61,"low":43.35,"open":44.53,"volume":6722600},{"timestamp":1303219800,"date":"2011-04-19","index":6684,"close":43.96,"high":43.97,"low":43.3,"open":43.6,"volume":5731300},{"timestamp":1303306200,"date":"2011-04-20","index":6685,"close":44.24,"high":44.78,"low":44.18,"open":44.78,"volume":5168100},{"timestamp":1303392600,"date":"2011-04-21","index":6686,"close":47.81,"high":48.9,"low":47.56,"open":48.09,"volume":18367400}],"post":[{"timestamp":1303738200,"date":"2011-04-25","index":6687,"close":47.71,"high":48.14,"low":47.08,"open":47.14,"volume":6650100},{"timestamp":1303824600,"date":"2011-04-26","index":6688,"close":47.35,"high":48.75,"low":46.93,"open":48.12,"volume":10500000},{"timestamp":1303911000,"date":"2011-04-27","index":6689,"close":48.21,"high":48.3,"low":46.88,"open":47.52,"volume":10513300},{"timestamp":1303997400,"date":"2011-04-28","index":6690,"close":49.1,"high":49.1,"low":48.06,"open":48.19,"volume":7913500},{"timestamp":1304083800,"date":"2011-04-29","index":6691,"close":49.23,"high":49.4,"low":48.67,"open":48.95,"volume":9542700},{"timestamp":1304343000,"date":"2011-05-02","index":6692,"close":49.88,"high":50.2,"low":49.23,"open":49.4,"volume":9858200},{"timestamp":1304429400,"date":"2011-05-03","index":6693,"close":49.68,"high":50.01,"low":49.41,"open":49.68,"volume":5879100},{"timestamp":1304515800,"date":"2011-05-04","index":6694,"close":49.56,"high":49.77,"low":48.96,"open":49.55,"volume":7553000},{"timestamp":1304602200,"date":"2011-05-05","index":6695,"close":49.58,"high":50.15,"low":49.02,"open":49.44,"volume":7393900},{"timestamp":1304688600,"date":"2011-05-06","index":6696,"close":50.12,"high":50.25,"low":49.65,"open":50.06,"volume":6295300},{"timestamp":1304947800,"date":"2011-05-09","index":6697,"close":50.47,"high":50.91,"low":49.75,"open":49.75,"volume":5665200}]},{"date":"2011-01-20","estimated":0.84,"reported":1.05,"pre":[{"timestamp":1294237800,"date":"2011-01-05","index":6612,"close":37.59,"high":37.81,"low":37.29,"open":37.5,"volume":7528100},{"timestamp":1294324200,"date":"2011-01-06","index":6613,"close":38.37,"high":38.4,"low":37.74,"open":37.96,"volume":7157300},{"timestamp":1294410600,"date":"2011-01-07","index":6614,"close":38.45,"high":38.54,"low":38.05,"open":38.38,"volume":6437700},{"timestamp":1294669800,"date":"2011-01-10","index":6615,"close":38.45,"high":38.65,"low":38.01,"open":38.54,"volume":5725300},{"timestamp":1294756200,"date":"2011-01-11","index":6616,"close":39.08,"high":39.1,"low":38.34,"open":38.53,"volume":5569100},{"timestamp":1294842600,"date":"2011-01-12","index":6617,"close":38.86,"high":39.33,"low":38.81,"open":39.23,"volume":5872400},{"timestamp":1294929000,"date":"2011-01-13","index":6618,"close":39.6,"high":39.6,"low":38.93,"open":39.27,"volume":8618200},{"timestamp":1295015400,"date":"2011-01-14","index":6619,"close":40.77,"high":40.9,"low":39.41,"open":39.48,"volume":10560400},{"timestamp":1295361000,"date":"2011-01-18","index":6620,"close":40.88,"high":40.99,"low":40.47,"open":40.79,"volume":6738900},{"timestamp":1295447400,"date":"2011-01-19","index":6621,"close":40.56,"high":41.02,"low":40.11,"open":40.87,"volume":9424600},{"timestamp":1295533800,"date":"2011-01-20","index":6622,"close":40.31,"high":40.5,"low":39.37,"open":40,"volume":11293100}],"post":[{"timestamp":1295620200,"date":"2011-01-21","index":6623,"close":40.41,"high":40.59,"low":40.13,"open":40.58,"volume":7384200},{"timestamp":1295879400,"date":"2011-01-24","index":6624,"close":39.81,"high":40.5,"low":39.7,"open":40.41,"volume":7604100},{"timestamp":1295965800,"date":"2011-01-25","index":6625,"close":40.62,"high":41,"low":39.65,"open":39.69,"volume":10000100},{"timestamp":1296052200,"date":"2011-01-26","index":6626,"close":40.25,"high":41.13,"low":40.11,"open":40.59,"volume":8937900},{"timestamp":1296138600,"date":"2011-01-27","index":6627,"close":42.29,"high":42.42,"low":40.44,"open":40.94,"volume":13558000},{"timestamp":1296225000,"date":"2011-01-28","index":6628,"close":40.93,"high":42.44,"low":40.86,"open":42.31,"volume":7767400},{"timestamp":1296484200,"date":"2011-01-31","index":6629,"close":41.05,"high":41.32,"low":40.71,"open":41.02,"volume":7320400},{"timestamp":1296570600,"date":"2011-02-01","index":6630,"close":42.07,"high":42.18,"low":41.29,"open":41.36,"volume":9074600},{"timestamp":1296657000,"date":"2011-02-02","index":6631,"close":41.95,"high":42.26,"low":41.67,"open":41.74,"volume":4285800},{"timestamp":1296743400,"date":"2011-02-03","index":6632,"close":43.04,"high":44.09,"low":40.9,"open":41.78,"volume":14831200},{"timestamp":1296829800,"date":"2011-02-04","index":6633,"close":42.49,"high":43.9,"low":42.04,"open":43.15,"volume":8338500}]},{"date":"2010-10-19","estimated":0.84,"reported":1.14,"pre":[{"timestamp":1286285400,"date":"2010-10-05","index":6548,"close":35.07,"high":35.13,"low":34.55,"open":34.77,"volume":6887400},{"timestamp":1286371800,"date":"2010-10-06","index":6549,"close":33.95,"high":35.22,"low":33.94,"open":35.04,"volume":13815400},{"timestamp":1286458200,"date":"2010-10-07","index":6550,"close":34.34,"high":34.59,"low":34.11,"open":34.39,"volume":6878900},{"timestamp":1286544600,"date":"2010-10-08","index":6551,"close":34.35,"high":34.55,"low":34.19,"open":34.45,"volume":6022300},{"timestamp":1286803800,"date":"2010-10-11","index":6552,"close":34.65,"high":34.9,"low":34.07,"open":34.09,"volume":6746300},{"timestamp":1286890200,"date":"2010-10-12","index":6553,"close":35.02,"high":35.06,"low":34.44,"open":34.52,"volume":6766300},{"timestamp":1286976600,"date":"2010-10-13","index":6554,"close":35.32,"high":35.62,"low":35.02,"open":35.09,"volume":8050100},{"timestamp":1287063000,"date":"2010-10-14","index":6555,"close":35.78,"high":36.26,"low":35.23,"open":35.26,"volume":10274300},{"timestamp":1287149400,"date":"2010-10-15","index":6556,"close":35.98,"high":36.23,"low":35.77,"open":36.01,"volume":7825200},{"timestamp":1287408600,"date":"2010-10-18","index":6557,"close":36.25,"high":36.37,"low":35.84,"open":36.09,"volume":8035000},{"timestamp":1287495000,"date":"2010-10-19","index":6558,"close":35.3,"high":35.92,"low":34.92,"open":35.63,"volume":13178200}],"post":[{"timestamp":1287581400,"date":"2010-10-20","index":6559,"close":36.73,"high":36.75,"low":35.45,"open":35.46,"volume":10386500},{"timestamp":1287667800,"date":"2010-10-21","index":6560,"close":36.49,"high":36.85,"low":36.12,"open":36.85,"volume":6840200},{"timestamp":1287754200,"date":"2010-10-22","index":6561,"close":37.26,"high":37.26,"low":36.42,"open":36.7,"volume":6622900},{"timestamp":1288013400,"date":"2010-10-25","index":6562,"close":37.56,"high":37.95,"low":37.46,"open":37.52,"volume":7456100},{"timestamp":1288099800,"date":"2010-10-26","index":6563,"close":37.57,"high":37.69,"low":37.15,"open":37.51,"volume":8050600},{"timestamp":1288186200,"date":"2010-10-27","index":6564,"close":35.93,"high":37.36,"low":35.7,"open":37.25,"volume":12700700},{"timestamp":1288272600,"date":"2010-10-28","index":6565,"close":36.25,"high":36.4,"low":35.95,"open":36.28,"volume":6281600},{"timestamp":1288359000,"date":"2010-10-29","index":6566,"close":36.05,"high":36.93,"low":35.81,"open":36.4,"volume":6696900},{"timestamp":1288618200,"date":"2010-11-01","index":6567,"close":36.11,"high":36.64,"low":35.7,"open":36.27,"volume":7671800},{"timestamp":1288704600,"date":"2010-11-02","index":6568,"close":37,"high":37.09,"low":36.36,"open":36.4,"volume":9988000},{"timestamp":1288791000,"date":"2010-11-03","index":6569,"close":36.66,"high":37.45,"low":36.07,"open":36.65,"volume":10730400}]},{"date":"2010-07-20","estimated":0.75,"reported":0.99,"pre":[{"timestamp":1278423000,"date":"2010-07-06","index":6484,"close":28.89,"high":29.06,"low":28.29,"open":28.49,"volume":13395000},{"timestamp":1278509400,"date":"2010-07-07","index":6485,"close":29.2,"high":29.25,"low":28.8,"open":28.98,"volume":8978500},{"timestamp":1278595800,"date":"2010-07-08","index":6486,"close":29.68,"high":29.89,"low":29.25,"open":29.32,"volume":8996400},{"timestamp":1278682200,"date":"2010-07-09","index":6487,"close":29.97,"high":30.13,"low":29.52,"open":29.75,"volume":6971100},{"timestamp":1278941400,"date":"2010-07-12","index":6488,"close":30.04,"high":30.07,"low":29.61,"open":29.91,"volume":8901800},{"timestamp":1279027800,"date":"2010-07-13","index":6489,"close":30.14,"high":30.27,"low":29.8,"open":30.24,"volume":6905100},{"timestamp":1279114200,"date":"2010-07-14","index":6490,"close":30.32,"high":30.39,"low":29.78,"open":30,"volume":4711100},{"timestamp":1279200600,"date":"2010-07-15","index":6491,"close":30.88,"high":30.93,"low":30.12,"open":30.32,"volume":9214500},{"timestamp":1279287000,"date":"2010-07-16","index":6492,"close":30.34,"high":31.12,"low":30.15,"open":30.73,"volume":9411300},{"timestamp":1279546200,"date":"2010-07-19","index":6493,"close":30.82,"high":30.96,"low":30.29,"open":30.48,"volume":8575500},{"timestamp":1279632600,"date":"2010-07-20","index":6494,"close":30.83,"high":31.49,"low":30.24,"open":31.35,"volume":13493900}],"post":[{"timestamp":1279719000,"date":"2010-07-21","index":6495,"close":30.7,"high":31.13,"low":30.58,"open":30.85,"volume":8884400},{"timestamp":1279805400,"date":"2010-07-22","index":6496,"close":31,"high":31.2,"low":30.65,"open":31.09,"volume":9202600},{"timestamp":1279891800,"date":"2010-07-23","index":6497,"close":30.92,"high":31.25,"low":30.74,"open":31,"volume":5746700},{"timestamp":1280151000,"date":"2010-07-26","index":6498,"close":31.47,"high":31.49,"low":30.84,"open":30.84,"volume":5479000},{"timestamp":1280237400,"date":"2010-07-27","index":6499,"close":30.78,"high":31.72,"low":30.63,"open":31.53,"volume":11856600},{"timestamp":1280323800,"date":"2010-07-28","index":6500,"close":30.33,"high":30.92,"low":30.15,"open":30.79,"volume":7981800},{"timestamp":1280410200,"date":"2010-07-29","index":6501,"close":30.44,"high":30.88,"low":30.04,"open":30.49,"volume":5540300},{"timestamp":1280496600,"date":"2010-07-30","index":6502,"close":30.45,"high":30.68,"low":29.94,"open":30.2,"volume":4893200},{"timestamp":1280755800,"date":"2010-08-02","index":6503,"close":31.44,"high":31.56,"low":30.83,"open":30.89,"volume":7440900},{"timestamp":1280842200,"date":"2010-08-03","index":6504,"close":32.42,"high":32.58,"low":31.27,"open":31.39,"volume":9954200},{"timestamp":1280928600,"date":"2010-08-04","index":6505,"close":32.91,"high":33.24,"low":32.4,"open":32.43,"volume":9379500}]},{"date":"2010-04-20","estimated":0.69,"reported":1.03,"pre":[{"timestamp":1270560600,"date":"2010-04-06","index":6421,"close":33.41,"high":34,"low":33.25,"open":33.27,"volume":9430900},{"timestamp":1270647000,"date":"2010-04-07","index":6422,"close":32.93,"high":33.53,"low":32.74,"open":33.53,"volume":8395900},{"timestamp":1270733400,"date":"2010-04-08","index":6423,"close":32.62,"high":32.96,"low":32.2,"open":32.84,"volume":11174600},{"timestamp":1270819800,"date":"2010-04-09","index":6424,"close":32.26,"high":32.71,"low":31.61,"open":32.66,"volume":12831400},{"timestamp":1271079000,"date":"2010-04-12","index":6425,"close":32.26,"high":32.38,"low":32.01,"open":32.18,"volume":8763300},{"timestamp":1271165400,"date":"2010-04-13","index":6426,"close":32.16,"high":32.68,"low":31.83,"open":32.44,"volume":11119100},{"timestamp":1271251800,"date":"2010-04-14","index":6427,"close":31.05,"high":32.12,"low":30.94,"open":32.11,"volume":16499100},{"timestamp":1271338200,"date":"2010-04-15","index":6428,"close":30.63,"high":31.3,"low":30.08,"open":31.07,"volume":25271500},{"timestamp":1271424600,"date":"2010-04-16","index":6429,"close":30.73,"high":31.11,"low":30.34,"open":30.54,"volume":15355500},{"timestamp":1271683800,"date":"2010-04-19","index":6430,"close":31.23,"high":31.67,"low":30.56,"open":30.56,"volume":13524400},{"timestamp":1271770200,"date":"2010-04-20","index":6431,"close":30.98,"high":32.23,"low":30.26,"open":32.22,"volume":26564000}],"post":[{"timestamp":1271856600,"date":"2010-04-21","index":6432,"close":30.26,"high":31.45,"low":30.09,"open":31.14,"volume":13735400},{"timestamp":1271943000,"date":"2010-04-22","index":6433,"close":30.46,"high":30.52,"low":29.88,"open":30.25,"volume":14148700},{"timestamp":1272029400,"date":"2010-04-23","index":6434,"close":30.95,"high":30.97,"low":30.28,"open":30.31,"volume":14799000},{"timestamp":1272288600,"date":"2010-04-26","index":6435,"close":29.85,"high":31.15,"low":29.7,"open":31.12,"volume":16596800},{"timestamp":1272375000,"date":"2010-04-27","index":6436,"close":29.8,"high":30.36,"low":29.62,"open":29.84,"volume":16204300},{"timestamp":1272461400,"date":"2010-04-28","index":6437,"close":30.44,"high":30.62,"low":29.71,"open":29.93,"volume":13270600},{"timestamp":1272547800,"date":"2010-04-29","index":6438,"close":31.3,"high":31.74,"low":30.79,"open":30.81,"volume":13609500},{"timestamp":1272634200,"date":"2010-04-30","index":6439,"close":30.31,"high":31.34,"low":30.22,"open":31.34,"volume":15545900},{"timestamp":1272893400,"date":"2010-05-03","index":6440,"close":30.26,"high":30.58,"low":29.89,"open":30.5,"volume":9553500},{"timestamp":1272979800,"date":"2010-05-04","index":6441,"close":29.49,"high":30.05,"low":29.28,"open":30.01,"volume":11745200},{"timestamp":1273066200,"date":"2010-05-05","index":6442,"close":30,"high":30.1,"low":29.14,"open":29.24,"volume":11359500}]},{"date":"2010-01-21","estimated":0.73,"reported":0.81,"pre":[{"timestamp":1262788200,"date":"2010-01-06","index":6360,"close":31.79,"high":32.06,"low":31.41,"open":31.6,"volume":9761100},{"timestamp":1262874600,"date":"2010-01-07","index":6361,"close":33.01,"high":33.05,"low":31.59,"open":31.59,"volume":11789800},{"timestamp":1262961000,"date":"2010-01-08","index":6362,"close":32.7,"high":32.92,"low":32.34,"open":32.86,"volume":7228700},{"timestamp":1263220200,"date":"2010-01-11","index":6363,"close":32.92,"high":33.13,"low":32.7,"open":32.71,"volume":7206900},{"timestamp":1263306600,"date":"2010-01-12","index":6364,"close":32.05,"high":32.91,"low":31.54,"open":32.7,"volume":13121500},{"timestamp":1263393000,"date":"2010-01-13","index":6365,"close":32.54,"high":32.55,"low":31.68,"open":31.99,"volume":8797200},{"timestamp":1263479400,"date":"2010-01-14","index":6366,"close":33.32,"high":33.33,"low":32.33,"open":32.68,"volume":8818300},{"timestamp":1263565800,"date":"2010-01-15","index":6367,"close":33.75,"high":33.99,"low":33.1,"open":33.54,"volume":19382000},{"timestamp":1263911400,"date":"2010-01-19","index":6368,"close":35.13,"high":35.9,"low":34.5,"open":34.56,"volume":26477900},{"timestamp":1263997800,"date":"2010-01-20","index":6369,"close":34.55,"high":36.07,"low":34.29,"open":35.94,"volume":26854700},{"timestamp":1264084200,"date":"2010-01-21","index":6370,"close":33.1,"high":35.69,"low":33,"open":35.43,"volume":29192700}],"post":[{"timestamp":1264170600,"date":"2010-01-22","index":6371,"close":33.16,"high":34.11,"low":33.1,"open":33.82,"volume":21021600},{"timestamp":1264429800,"date":"2010-01-25","index":6372,"close":33,"high":33.72,"low":32.96,"open":33.56,"volume":10925800},{"timestamp":1264516200,"date":"2010-01-26","index":6373,"close":32.44,"high":32.91,"low":32.44,"open":32.51,"volume":11057200},{"timestamp":1264602600,"date":"2010-01-27","index":6374,"close":33.24,"high":33.53,"low":32.11,"open":32.34,"volume":14387100},{"timestamp":1264689000,"date":"2010-01-28","index":6375,"close":33.43,"high":34.09,"low":33.04,"open":33.33,"volume":16742100},{"timestamp":1264775400,"date":"2010-01-29","index":6376,"close":33,"high":33.8,"low":32.96,"open":33.42,"volume":11931500},{"timestamp":1265034600,"date":"2010-02-01","index":6377,"close":33.13,"high":33.41,"low":32.22,"open":33.03,"volume":13710200},{"timestamp":1265121000,"date":"2010-02-02","index":6378,"close":34.05,"high":34.12,"low":32.93,"open":33.14,"volume":12114600},{"timestamp":1265207400,"date":"2010-02-03","index":6379,"close":33.32,"high":34.05,"low":32.82,"open":34.05,"volume":8410400},{"timestamp":1265293800,"date":"2010-02-04","index":6380,"close":32.46,"high":33.24,"low":32.39,"open":33.24,"volume":10648500},{"timestamp":1265380200,"date":"2010-02-05","index":6381,"close":32.54,"high":32.63,"low":31.84,"open":32.42,"volume":12666000}]},{"date":"2009-10-20","estimated":0.76,"reported":0.89,"pre":[{"timestamp":1254835800,"date":"2009-10-06","index":6297,"close":24.38,"high":24.59,"low":23.82,"open":24.46,"volume":11192200},{"timestamp":1254922200,"date":"2009-10-07","index":6298,"close":25.05,"high":25.34,"low":24.4,"open":24.42,"volume":12081700},{"timestamp":1255008600,"date":"2009-10-08","index":6299,"close":24.16,"high":24.43,"low":23.5,"open":24.29,"volume":24531700},{"timestamp":1255095000,"date":"2009-10-09","index":6300,"close":24.67,"high":25.05,"low":24.41,"open":24.45,"volume":16555000},{"timestamp":1255354200,"date":"2009-10-12","index":6301,"close":25.23,"high":25.52,"low":24.81,"open":24.81,"volume":13952400},{"timestamp":1255440600,"date":"2009-10-13","index":6302,"close":24.29,"high":25.17,"low":23.96,"open":25.17,"volume":19003700},{"timestamp":1255527000,"date":"2009-10-14","index":6303,"close":24.87,"high":24.93,"low":24.35,"open":24.62,"volume":9801800},{"timestamp":1255613400,"date":"2009-10-15","index":6304,"close":24.55,"high":24.91,"low":24.38,"open":24.77,"volume":11123600},{"timestamp":1255699800,"date":"2009-10-16","index":6305,"close":24.45,"high":24.96,"low":24.33,"open":24.71,"volume":12367000},{"timestamp":1255959000,"date":"2009-10-19","index":6306,"close":24.92,"high":24.99,"low":24.41,"open":24.57,"volume":10270400},{"timestamp":1256045400,"date":"2009-10-20","index":6307,"close":25.96,"high":26.52,"low":25.5,"open":25.68,"volume":21392200}],"post":[{"timestamp":1256131800,"date":"2009-10-21","index":6308,"close":25.12,"high":26.07,"low":25.03,"open":25.97,"volume":11959800},{"timestamp":1256218200,"date":"2009-10-22","index":6309,"close":25.71,"high":26,"low":25.02,"open":25.05,"volume":13756100},{"timestamp":1256304600,"date":"2009-10-23","index":6310,"close":25.85,"high":26.22,"low":25.6,"open":26.1,"volume":8293000},{"timestamp":1256563800,"date":"2009-10-26","index":6311,"close":25.31,"high":26.19,"low":25.29,"open":25.93,"volume":14347500},{"timestamp":1256650200,"date":"2009-10-27","index":6312,"close":26.5,"high":26.8,"low":25.19,"open":25.3,"volume":20485300},{"timestamp":1256736600,"date":"2009-10-28","index":6313,"close":25.88,"high":26.51,"low":25.81,"open":26.29,"volume":11505700},{"timestamp":1256823000,"date":"2009-10-29","index":6314,"close":26.47,"high":26.59,"low":26,"open":26.06,"volume":13044200},{"timestamp":1256909400,"date":"2009-10-30","index":6315,"close":25.95,"high":26.79,"low":25.9,"open":26.32,"volume":11745700},{"timestamp":1257172200,"date":"2009-11-02","index":6316,"close":26.42,"high":26.61,"low":25.64,"open":26.02,"volume":8189400},{"timestamp":1257258600,"date":"2009-11-03","index":6317,"close":26.91,"high":27,"low":26.26,"open":26.58,"volume":11443700},{"timestamp":1257345000,"date":"2009-11-04","index":6318,"close":27.87,"high":28.96,"low":27.62,"open":27.62,"volume":22424700}]},{"date":"2009-07-21","estimated":0.7,"reported":0.73,"pre":[{"timestamp":1246973400,"date":"2009-07-07","index":6233,"close":25.17,"high":26.31,"low":24,"open":24.05,"volume":19892000},{"timestamp":1247059800,"date":"2009-07-08","index":6234,"close":24.67,"high":25.36,"low":23.91,"open":25.26,"volume":11864900},{"timestamp":1247146200,"date":"2009-07-09","index":6235,"close":24.94,"high":25.6,"low":24.22,"open":24.88,"volume":8967800},{"timestamp":1247232600,"date":"2009-07-10","index":6236,"close":24.67,"high":25.4,"low":24.39,"open":24.9,"volume":5621200},{"timestamp":1247491800,"date":"2009-07-13","index":6237,"close":25.01,"high":25.12,"low":24.27,"open":24.72,"volume":5801600},{"timestamp":1247578200,"date":"2009-07-14","index":6238,"close":24.77,"high":25.73,"low":24.61,"open":25.57,"volume":9708400},{"timestamp":1247664600,"date":"2009-07-15","index":6239,"close":24.91,"high":25.09,"low":24.15,"open":25.06,"volume":12532300},{"timestamp":1247751000,"date":"2009-07-16","index":6240,"close":25.25,"high":25.55,"low":24.32,"open":24.8,"volume":11892400},{"timestamp":1247837400,"date":"2009-07-17","index":6241,"close":25.09,"high":25.5,"low":24.79,"open":25.26,"volume":9050100},{"timestamp":1248096600,"date":"2009-07-20","index":6242,"close":24.84,"high":25.25,"low":24.36,"open":25.25,"volume":8006700},{"timestamp":1248183000,"date":"2009-07-21","index":6243,"close":25.59,"high":25.87,"low":24.95,"open":25.48,"volume":12851000}],"post":[{"timestamp":1248269400,"date":"2009-07-22","index":6244,"close":26,"high":26.6,"low":25.37,"open":25.61,"volume":11307100},{"timestamp":1248355800,"date":"2009-07-23","index":6245,"close":27.05,"high":27.34,"low":26.04,"open":26.25,"volume":9955300},{"timestamp":1248442200,"date":"2009-07-24","index":6246,"close":27.32,"high":27.53,"low":26,"open":27.23,"volume":7961000},{"timestamp":1248701400,"date":"2009-07-27","index":6247,"close":27.62,"high":28.2,"low":27.06,"open":27.09,"volume":7030300},{"timestamp":1248787800,"date":"2009-07-28","index":6248,"close":29.08,"high":29.71,"low":27.46,"open":27.78,"volume":17732800},{"timestamp":1248874200,"date":"2009-07-29","index":6249,"close":28.41,"high":29.6,"low":28.2,"open":28.53,"volume":17007300},{"timestamp":1248960600,"date":"2009-07-30","index":6250,"close":28.1,"high":29.01,"low":27.75,"open":28.84,"volume":13690200},{"timestamp":1249047000,"date":"2009-07-31","index":6251,"close":28.06,"high":28.36,"low":27.74,"open":28.08,"volume":8317500},{"timestamp":1249306200,"date":"2009-08-03","index":6252,"close":27.36,"high":28.4,"low":27.07,"open":28.34,"volume":12181300},{"timestamp":1249392600,"date":"2009-08-04","index":6253,"close":26.93,"high":27.48,"low":26.5,"open":27.19,"volume":8508800},{"timestamp":1249479000,"date":"2009-08-05","index":6254,"close":26.18,"high":26.89,"low":26.04,"open":26.88,"volume":7892500}]},{"date":"2009-04-21","estimated":0.68,"reported":0.81,"pre":[{"timestamp":1239024600,"date":"2009-04-06","index":6170,"close":21.93,"high":22.05,"low":20.25,"open":20.33,"volume":12855600},{"timestamp":1239111000,"date":"2009-04-07","index":6171,"close":23.45,"high":23.76,"low":20.7,"open":21.4,"volume":21519900},{"timestamp":1239197400,"date":"2009-04-08","index":6172,"close":22.86,"high":24.39,"low":22.55,"open":24.12,"volume":15949800},{"timestamp":1239283800,"date":"2009-04-09","index":6173,"close":23.86,"high":23.91,"low":23,"open":23.56,"volume":8783700},{"timestamp":1239629400,"date":"2009-04-13","index":6174,"close":24.37,"high":24.58,"low":23.5,"open":24.12,"volume":10678000},{"timestamp":1239715800,"date":"2009-04-14","index":6175,"close":24.5,"high":24.87,"low":23.68,"open":24.18,"volume":11141200},{"timestamp":1239802200,"date":"2009-04-15","index":6176,"close":25.11,"high":25.85,"low":24.08,"open":24.34,"volume":15740600},{"timestamp":1239888600,"date":"2009-04-16","index":6177,"close":24.36,"high":26.1,"low":23.67,"open":25.32,"volume":12370500},{"timestamp":1239975000,"date":"2009-04-17","index":6178,"close":24.14,"high":24.4,"low":23.1,"open":24.32,"volume":13915400},{"timestamp":1240234200,"date":"2009-04-20","index":6179,"close":24.21,"high":24.87,"low":23.52,"open":23.52,"volume":9951200},{"timestamp":1240320600,"date":"2009-04-21","index":6180,"close":22.8,"high":25.71,"low":22.72,"open":25.38,"volume":23880900}],"post":[{"timestamp":1240407000,"date":"2009-04-22","index":6181,"close":22.81,"high":23.63,"low":22.5,"open":22.86,"volume":17248100},{"timestamp":1240493400,"date":"2009-04-23","index":6182,"close":23.16,"high":23.55,"low":21.95,"open":23.1,"volume":15036800},{"timestamp":1240579800,"date":"2009-04-24","index":6183,"close":23.06,"high":23.61,"low":22.56,"open":23.43,"volume":14607200},{"timestamp":1240839000,"date":"2009-04-27","index":6184,"close":23.01,"high":23.56,"low":22.73,"open":23.2,"volume":11906800},{"timestamp":1240925400,"date":"2009-04-28","index":6185,"close":23.89,"high":24.54,"low":22.69,"open":23,"volume":14061200},{"timestamp":1241011800,"date":"2009-04-29","index":6186,"close":23.87,"high":24.25,"low":23.27,"open":24.05,"volume":11349100},{"timestamp":1241098200,"date":"2009-04-30","index":6187,"close":23.52,"high":24.46,"low":23.37,"open":24.4,"volume":10722700},{"timestamp":1241184600,"date":"2009-05-01","index":6188,"close":22.97,"high":23.58,"low":22.74,"open":23.56,"volume":10355700},{"timestamp":1241443800,"date":"2009-05-04","index":6189,"close":23.72,"high":23.76,"low":22.8,"open":22.98,"volume":9592300},{"timestamp":1241530200,"date":"2009-05-05","index":6190,"close":25.56,"high":25.68,"low":23.62,"open":23.62,"volume":13811900},{"timestamp":1241616600,"date":"2009-05-06","index":6191,"close":25.93,"high":26,"low":25.25,"open":25.74,"volume":9675400}]},{"date":"2009-01-22","estimated":0.78,"reported":0.78,"pre":[{"timestamp":1231338600,"date":"2009-01-07","index":6109,"close":26.3,"high":27.08,"low":26.04,"open":26.71,"volume":8228400},{"timestamp":1231425000,"date":"2009-01-08","index":6110,"close":26.71,"high":26.91,"low":25.75,"open":26.1,"volume":6106900},{"timestamp":1231511400,"date":"2009-01-09","index":6111,"close":26.45,"high":27,"low":25.8,"open":26.75,"volume":5931400},{"timestamp":1231770600,"date":"2009-01-12","index":6112,"close":25.62,"high":26.79,"low":25.29,"open":26.58,"volume":6242600},{"timestamp":1231857000,"date":"2009-01-13","index":6113,"close":25.36,"high":26.29,"low":24.85,"open":24.92,"volume":10393800},{"timestamp":1231943400,"date":"2009-01-14","index":6114,"close":24.08,"high":24.96,"low":23.77,"open":24.7,"volume":7846700},{"timestamp":1232029800,"date":"2009-01-15","index":6115,"close":24.89,"high":25.14,"low":23.86,"open":24.06,"volume":10735100},{"timestamp":1232116200,"date":"2009-01-16","index":6116,"close":25.5,"high":25.62,"low":24.76,"open":25.39,"volume":9587900},{"timestamp":1232461800,"date":"2009-01-20","index":6117,"close":24.16,"high":26.01,"low":24.03,"open":25.41,"volume":8196900},{"timestamp":1232548200,"date":"2009-01-21","index":6118,"close":25.05,"high":25.12,"low":23.86,"open":24.21,"volume":8206400},{"timestamp":1232634600,"date":"2009-01-22","index":6119,"close":27.19,"high":27.44,"low":25.25,"open":25.44,"volume":19846600}],"post":[{"timestamp":1232721000,"date":"2009-01-23","index":6120,"close":28.04,"high":28.57,"low":25.93,"open":27.17,"volume":14194800},{"timestamp":1232980200,"date":"2009-01-26","index":6121,"close":28.15,"high":28.72,"low":27.8,"open":28.16,"volume":11956600},{"timestamp":1233066600,"date":"2009-01-27","index":6122,"close":29.08,"high":29.5,"low":28.09,"open":28.27,"volume":14528200},{"timestamp":1233153000,"date":"2009-01-28","index":6123,"close":29.99,"high":30.25,"low":29.25,"open":29.61,"volume":16850900},{"timestamp":1233239400,"date":"2009-01-29","index":6124,"close":28.69,"high":29.7,"low":28.51,"open":29.68,"volume":8842900},{"timestamp":1233325800,"date":"2009-01-30","index":6125,"close":28.33,"high":28.9,"low":27.66,"open":28.76,"volume":9325100},{"timestamp":1233585000,"date":"2009-02-02","index":6126,"close":29.15,"high":29.5,"low":27.8,"open":28,"volume":9313100},{"timestamp":1233671400,"date":"2009-02-03","index":6127,"close":29.74,"high":30.25,"low":28.69,"open":29.61,"volume":12365200},{"timestamp":1233757800,"date":"2009-02-04","index":6128,"close":28.98,"high":29.94,"low":28.75,"open":29.8,"volume":13014100},{"timestamp":1233844200,"date":"2009-02-05","index":6129,"close":28.8,"high":29.08,"low":28.52,"open":28.66,"volume":13264500},{"timestamp":1233930600,"date":"2009-02-06","index":6130,"close":28.94,"high":29.43,"low":28.5,"open":28.77,"volume":15279600}]},{"date":"2008-10-16","estimated":0.73,"reported":0.73,"pre":[{"timestamp":1222954200,"date":"2008-10-02","index":6043,"close":24.76,"high":25.46,"low":24.7,"open":25.09,"volume":10096200},{"timestamp":1223040600,"date":"2008-10-03","index":6044,"close":24.11,"high":25.29,"low":23.99,"open":25.06,"volume":7621800},{"timestamp":1223299800,"date":"2008-10-06","index":6045,"close":22.26,"high":23.99,"low":21.65,"open":23.77,"volume":12613300},{"timestamp":1223386200,"date":"2008-10-07","index":6046,"close":20.52,"high":22.75,"low":20.52,"open":22.5,"volume":11134900},{"timestamp":1223472600,"date":"2008-10-08","index":6047,"close":19.2,"high":21.02,"low":19.2,"open":20.26,"volume":12460900},{"timestamp":1223559000,"date":"2008-10-09","index":6048,"close":17.8,"high":20.17,"low":17.54,"open":20.13,"volume":18043400},{"timestamp":1223645400,"date":"2008-10-10","index":6049,"close":17.35,"high":19,"low":14.51,"open":16.63,"volume":22748600},{"timestamp":1223904600,"date":"2008-10-13","index":6050,"close":23.38,"high":23.52,"low":17.83,"open":18.06,"volume":17691700},{"timestamp":1223991000,"date":"2008-10-14","index":6051,"close":22.99,"high":25.25,"low":22.66,"open":24.31,"volume":14809700},{"timestamp":1224077400,"date":"2008-10-15","index":6052,"close":21.67,"high":23.04,"low":21.57,"open":22.58,"volume":11159000},{"timestamp":1224163800,"date":"2008-10-16","index":6053,"close":22.63,"high":24,"low":20.7,"open":23.62,"volume":20106300}],"post":[{"timestamp":1224250200,"date":"2008-10-17","index":6054,"close":24.39,"high":24.72,"low":22.56,"open":22.99,"volume":17641700},{"timestamp":1224509400,"date":"2008-10-20","index":6055,"close":25.51,"high":25.61,"low":24.2,"open":24.62,"volume":9741400},{"timestamp":1224595800,"date":"2008-10-21","index":6056,"close":25.25,"high":25.99,"low":25,"open":25.14,"volume":13449800},{"timestamp":1224682200,"date":"2008-10-22","index":6057,"close":24.06,"high":24.82,"low":22.7,"open":23.7,"volume":15369300},{"timestamp":1224768600,"date":"2008-10-23","index":6058,"close":23.93,"high":24.79,"low":22.17,"open":24.26,"volume":10879900},{"timestamp":1224855000,"date":"2008-10-24","index":6059,"close":22.91,"high":23.45,"low":21.26,"open":22.18,"volume":10412300},{"timestamp":1225114200,"date":"2008-10-27","index":6060,"close":20.43,"high":22.93,"low":20.2,"open":22.31,"volume":11761500},{"timestamp":1225200600,"date":"2008-10-28","index":6061,"close":22.45,"high":22.48,"low":20,"open":21.27,"volume":11767800},{"timestamp":1225287000,"date":"2008-10-29","index":6062,"close":21.32,"high":22.68,"low":21,"open":22.31,"volume":14461400},{"timestamp":1225373400,"date":"2008-10-30","index":6063,"close":22.39,"high":22.69,"low":21.12,"open":22.69,"volume":9410800},{"timestamp":1225459800,"date":"2008-10-31","index":6064,"close":23.73,"high":24.19,"low":21.3,"open":22.07,"volume":14807400}]},{"date":"2008-07-22","estimated":0.64,"reported":0.67,"pre":[{"timestamp":1215523800,"date":"2008-07-08","index":5982,"close":23.28,"high":24.09,"low":22.51,"open":22.78,"volume":23354900},{"timestamp":1215610200,"date":"2008-07-09","index":5983,"close":22.93,"high":23.56,"low":22.75,"open":23.35,"volume":16839800},{"timestamp":1215696600,"date":"2008-07-10","index":5984,"close":22.58,"high":23.17,"low":22.18,"open":22.9,"volume":12975200},{"timestamp":1215783000,"date":"2008-07-11","index":5985,"close":22.16,"high":22.55,"low":21.54,"open":21.76,"volume":14181300},{"timestamp":1216042200,"date":"2008-07-14","index":5986,"close":22.18,"high":22.5,"low":22.03,"open":22.19,"volume":10634900},{"timestamp":1216128600,"date":"2008-07-15","index":5987,"close":22.33,"high":22.42,"low":21.2,"open":21.91,"volume":16152700},{"timestamp":1216215000,"date":"2008-07-16","index":5988,"close":22.53,"high":22.66,"low":21.97,"open":22.4,"volume":19159200},{"timestamp":1216301400,"date":"2008-07-17","index":5989,"close":23.58,"high":23.67,"low":22.49,"open":22.6,"volume":16009900},{"timestamp":1216387800,"date":"2008-07-18","index":5990,"close":23.9,"high":24.29,"low":23.24,"open":23.72,"volume":15625200},{"timestamp":1216647000,"date":"2008-07-21","index":5991,"close":23.83,"high":24.34,"low":23.76,"open":24.13,"volume":13714500},{"timestamp":1216733400,"date":"2008-07-22","index":5992,"close":26.21,"high":26.4,"low":24.15,"open":24.4,"volume":26171000}],"post":[{"timestamp":1216819800,"date":"2008-07-23","index":5993,"close":27.76,"high":28.13,"low":27.28,"open":27.92,"volume":26577700},{"timestamp":1216906200,"date":"2008-07-24","index":5994,"close":27.02,"high":27.94,"low":26.81,"open":27.74,"volume":11180800},{"timestamp":1216992600,"date":"2008-07-25","index":5995,"close":27.45,"high":27.6,"low":26.9,"open":27.02,"volume":11244200},{"timestamp":1217251800,"date":"2008-07-28","index":5996,"close":26.78,"high":27.95,"low":26.78,"open":27.47,"volume":8837000},{"timestamp":1217338200,"date":"2008-07-29","index":5997,"close":27.53,"high":27.66,"low":26.62,"open":26.85,"volume":7623700},{"timestamp":1217424600,"date":"2008-07-30","index":5998,"close":27.28,"high":27.93,"low":26.69,"open":27.65,"volume":10490000},{"timestamp":1217511000,"date":"2008-07-31","index":5999,"close":28.08,"high":28.97,"low":27.12,"open":27.12,"volume":17290000},{"timestamp":1217597400,"date":"2008-08-01","index":6000,"close":28.13,"high":28.31,"low":27.44,"open":27.99,"volume":10702100},{"timestamp":1217856600,"date":"2008-08-04","index":6001,"close":28.96,"high":29.5,"low":27.5,"open":28.7,"volume":11467400},{"timestamp":1217943000,"date":"2008-08-05","index":6002,"close":30.45,"high":30.48,"low":28.96,"open":28.96,"volume":13067600},{"timestamp":1218029400,"date":"2008-08-06","index":6003,"close":29.86,"high":30.41,"low":29.36,"open":30.41,"volume":9772900}]},{"date":"2008-04-22","estimated":0.8,"reported":0.78,"pre":[{"timestamp":1207661400,"date":"2008-04-08","index":5919,"close":38.08,"high":38.33,"low":36.51,"open":36.68,"volume":12245600},{"timestamp":1207747800,"date":"2008-04-09","index":5920,"close":37.28,"high":38.28,"low":37.15,"open":38.28,"volume":7126600},{"timestamp":1207834200,"date":"2008-04-10","index":5921,"close":36.6,"high":37.85,"low":36.52,"open":36.99,"volume":6794700},{"timestamp":1207920600,"date":"2008-04-11","index":5922,"close":35.87,"high":37,"low":35.73,"open":36.5,"volume":7061600},{"timestamp":1208179800,"date":"2008-04-14","index":5923,"close":36.29,"high":36.3,"low":35.53,"open":35.85,"volume":4541600},{"timestamp":1208266200,"date":"2008-04-15","index":5924,"close":37.24,"high":38.1,"low":36.08,"open":36.13,"volume":9010100},{"timestamp":1208352600,"date":"2008-04-16","index":5925,"close":35.8,"high":37.27,"low":35.76,"open":37.27,"volume":11659600},{"timestamp":1208439000,"date":"2008-04-17","index":5926,"close":36.7,"high":36.71,"low":35.72,"open":35.72,"volume":7013500},{"timestamp":1208525400,"date":"2008-04-18","index":5927,"close":37.25,"high":37.44,"low":36.05,"open":36.84,"volume":9058800},{"timestamp":1208784600,"date":"2008-04-21","index":5928,"close":37.81,"high":38.1,"low":37.04,"open":37.04,"volume":8088300},{"timestamp":1208871000,"date":"2008-04-22","index":5929,"close":34.15,"high":35.05,"low":33.48,"open":33.71,"volume":28718500}],"post":[{"timestamp":1208957400,"date":"2008-04-23","index":5930,"close":34.73,"high":35.17,"low":33.77,"open":34.06,"volume":17846700},{"timestamp":1209043800,"date":"2008-04-24","index":5931,"close":33.59,"high":35.29,"low":33.41,"open":34.5,"volume":10118800},{"timestamp":1209130200,"date":"2008-04-25","index":5932,"close":33.99,"high":34.29,"low":33.57,"open":33.81,"volume":10066100},{"timestamp":1209389400,"date":"2008-04-28","index":5933,"close":33.64,"high":34.15,"low":33.46,"open":34,"volume":9751200},{"timestamp":1209475800,"date":"2008-04-29","index":5934,"close":33.4,"high":33.48,"low":32.94,"open":33.47,"volume":10580800},{"timestamp":1209562200,"date":"2008-04-30","index":5935,"close":32.63,"high":33.6,"low":32.5,"open":33.6,"volume":14293400},{"timestamp":1209648600,"date":"2008-05-01","index":5936,"close":32.9,"high":33.18,"low":32.32,"open":32.72,"volume":26252600},{"timestamp":1209735000,"date":"2008-05-02","index":5937,"close":33.47,"high":34.36,"low":33.01,"open":33.01,"volume":12916900},{"timestamp":1209994200,"date":"2008-05-05","index":5938,"close":33.07,"high":34.03,"low":33.06,"open":33.56,"volume":11348000},{"timestamp":1210080600,"date":"2008-05-06","index":5939,"close":32.8,"high":33.27,"low":32.56,"open":33.07,"volume":11935500},{"timestamp":1210167000,"date":"2008-05-07","index":5940,"close":32.66,"high":33.23,"low":32.56,"open":32.74,"volume":8573600}]},{"date":"2008-01-22","estimated":0.92,"reported":0.92,"pre":[{"timestamp":1199716200,"date":"2008-01-07","index":5856,"close":56.88,"high":57.11,"low":55.54,"open":55.54,"volume":6093200},{"timestamp":1199802600,"date":"2008-01-08","index":5857,"close":56.21,"high":57.48,"low":55.98,"open":57.05,"volume":8142700},{"timestamp":1199889000,"date":"2008-01-09","index":5858,"close":56.19,"high":57.48,"low":55.75,"open":56.09,"volume":9381400},{"timestamp":1199975400,"date":"2008-01-10","index":5859,"close":56.09,"high":56.28,"low":55.07,"open":55.91,"volume":6413600},{"timestamp":1200061800,"date":"2008-01-11","index":5860,"close":55.91,"high":56.59,"low":55.47,"open":55.69,"volume":6135400},{"timestamp":1200321000,"date":"2008-01-14","index":5861,"close":55.42,"high":56.5,"low":55.08,"open":56.25,"volume":6194000},{"timestamp":1200407400,"date":"2008-01-15","index":5862,"close":54.95,"high":55.4,"low":54.53,"open":55.01,"volume":6703900},{"timestamp":1200493800,"date":"2008-01-16","index":5863,"close":55.28,"high":56.27,"low":54.6,"open":54.6,"volume":8403500},{"timestamp":1200580200,"date":"2008-01-17","index":5864,"close":54.36,"high":55.54,"low":53.79,"open":55.54,"volume":7686000},{"timestamp":1200666600,"date":"2008-01-18","index":5865,"close":54.4,"high":54.88,"low":53.11,"open":54.64,"volume":9705200},{"timestamp":1201012200,"date":"2008-01-22","index":5866,"close":51.22,"high":52.98,"low":50.32,"open":51.5,"volume":16447400}],"post":[{"timestamp":1201098600,"date":"2008-01-23","index":5867,"close":50.35,"high":50.43,"low":48.12,"open":49.82,"volume":15512200},{"timestamp":1201185000,"date":"2008-01-24","index":5868,"close":49.82,"high":50.53,"low":49.28,"open":50.37,"volume":11488400},{"timestamp":1201271400,"date":"2008-01-25","index":5869,"close":50,"high":50.2,"low":49.5,"open":49.88,"volume":12519600},{"timestamp":1201530600,"date":"2008-01-28","index":5870,"close":52,"high":52,"low":49.59,"open":49.9,"volume":13295200},{"timestamp":1201617000,"date":"2008-01-29","index":5871,"close":50.78,"high":52.22,"low":50.12,"open":52.22,"volume":9873700},{"timestamp":1201703400,"date":"2008-01-30","index":5872,"close":50.16,"high":51.3,"low":50.13,"open":50.51,"volume":9818900},{"timestamp":1201789800,"date":"2008-01-31","index":5873,"close":50.84,"high":51.12,"low":49.32,"open":50.07,"volume":8361900},{"timestamp":1201876200,"date":"2008-02-01","index":5874,"close":50.1,"high":51.03,"low":49.65,"open":50.85,"volume":7346800},{"timestamp":1202135400,"date":"2008-02-04","index":5875,"close":49.9,"high":50.18,"low":49.79,"open":49.91,"volume":4484300},{"timestamp":1202221800,"date":"2008-02-05","index":5876,"close":49.4,"high":50.23,"low":49.4,"open":50.06,"volume":6981300},{"timestamp":1202308200,"date":"2008-02-06","index":5877,"close":49.38,"high":49.81,"low":49.28,"open":49.64,"volume":6428300}]},{"date":"2007-10-18","estimated":0.92,"reported":0.95,"pre":[{"timestamp":1191504600,"date":"2007-10-04","index":5792,"close":47.38,"high":47.64,"low":47.15,"open":47.42,"volume":8023900},{"timestamp":1191591000,"date":"2007-10-05","index":5793,"close":47.7,"high":48.02,"low":47.38,"open":47.44,"volume":7696600},{"timestamp":1191850200,"date":"2007-10-08","index":5794,"close":47.81,"high":47.96,"low":47.68,"open":47.7,"volume":3853800},{"timestamp":1191936600,"date":"2007-10-09","index":5795,"close":48.49,"high":48.5,"low":47.76,"open":47.79,"volume":7991400},{"timestamp":1192023000,"date":"2007-10-10","index":5796,"close":49.33,"high":49.68,"low":48.44,"open":48.48,"volume":13164600},{"timestamp":1192109400,"date":"2007-10-11","index":5797,"close":49.34,"high":49.6,"low":49.2,"open":49.54,"volume":10103300},{"timestamp":1192195800,"date":"2007-10-12","index":5798,"close":49.69,"high":49.98,"low":49.15,"open":49.24,"volume":9159300},{"timestamp":1192455000,"date":"2007-10-15","index":5799,"close":48.93,"high":49.75,"low":48.75,"open":49.75,"volume":8021300},{"timestamp":1192541400,"date":"2007-10-16","index":5800,"close":48.5,"high":49.11,"low":48.36,"open":48.91,"volume":6462000},{"timestamp":1192627800,"date":"2007-10-17","index":5801,"close":48.6,"high":49.41,"low":48.25,"open":48.49,"volume":5703600},{"timestamp":1192714200,"date":"2007-10-18","index":5802,"close":48.1,"high":49,"low":47.92,"open":49,"volume":20643600}],"post":[{"timestamp":1192800600,"date":"2007-10-19","index":5803,"close":47.45,"high":47.97,"low":47.37,"open":47.74,"volume":11601200},{"timestamp":1193059800,"date":"2007-10-22","index":5804,"close":48.13,"high":48.18,"low":47.09,"open":47.24,"volume":7585700},{"timestamp":1193146200,"date":"2007-10-23","index":5805,"close":48.84,"high":49.14,"low":48.15,"open":48.18,"volume":6565100},{"timestamp":1193232600,"date":"2007-10-24","index":5806,"close":48.47,"high":49.42,"low":47.9,"open":49.25,"volume":7371800},{"timestamp":1193319000,"date":"2007-10-25","index":5807,"close":48.53,"high":48.96,"low":48.18,"open":48.47,"volume":6569800},{"timestamp":1193405400,"date":"2007-10-26","index":5808,"close":47.99,"high":48.78,"low":47,"open":48.62,"volume":6127600},{"timestamp":1193664600,"date":"2007-10-29","index":5809,"close":47.95,"high":48.49,"low":47.8,"open":48.23,"volume":4789800},{"timestamp":1193751000,"date":"2007-10-30","index":5810,"close":47.9,"high":48.2,"low":47.4,"open":47.77,"volume":5111300},{"timestamp":1193837400,"date":"2007-10-31","index":5811,"close":49.15,"high":49.62,"low":48.4,"open":48.55,"volume":9457100},{"timestamp":1193923800,"date":"2007-11-01","index":5812,"close":48.55,"high":49.43,"low":48.5,"open":48.82,"volume":6727600},{"timestamp":1194010200,"date":"2007-11-02","index":5813,"close":48.94,"high":49.04,"low":48.12,"open":48.29,"volume":7492800}]},{"date":"2007-07-19","estimated":0.81,"reported":0.87,"pre":[{"timestamp":1183642200,"date":"2007-07-05","index":5728,"close":52.45,"high":52.55,"low":51.7,"open":52.14,"volume":6866000},{"timestamp":1183728600,"date":"2007-07-06","index":5729,"close":53.02,"high":53.18,"low":52.11,"open":52.53,"volume":4825800},{"timestamp":1183987800,"date":"2007-07-09","index":5730,"close":51.97,"high":53.07,"low":51.94,"open":53,"volume":7362800},{"timestamp":1184074200,"date":"2007-07-10","index":5731,"close":51.55,"high":52.48,"low":51.47,"open":51.75,"volume":7001600},{"timestamp":1184160600,"date":"2007-07-11","index":5732,"close":51.41,"high":51.9,"low":51.15,"open":51.43,"volume":12962500},{"timestamp":1184247000,"date":"2007-07-12","index":5733,"close":53.09,"high":53.1,"low":51.13,"open":51.38,"volume":12038400},{"timestamp":1184333400,"date":"2007-07-13","index":5734,"close":52.98,"high":53.08,"low":52.37,"open":53,"volume":4476300},{"timestamp":1184592600,"date":"2007-07-16","index":5735,"close":52.95,"high":53.9,"low":52.87,"open":53.9,"volume":6168300},{"timestamp":1184679000,"date":"2007-07-17","index":5736,"close":53,"high":53.42,"low":52.59,"open":52.66,"volume":5691200},{"timestamp":1184765400,"date":"2007-07-18","index":5737,"close":53.58,"high":54.1,"low":53.14,"open":54.01,"volume":9001700},{"timestamp":1184851800,"date":"2007-07-19","index":5738,"close":51.89,"high":52.3,"low":51.3,"open":51.95,"volume":17658500}],"post":[{"timestamp":1184938200,"date":"2007-07-20","index":5739,"close":51.32,"high":51.9,"low":50.78,"open":51.67,"volume":9549000},{"timestamp":1185197400,"date":"2007-07-23","index":5740,"close":51.17,"high":51.66,"low":51.06,"open":51.5,"volume":6810200},{"timestamp":1185283800,"date":"2007-07-24","index":5741,"close":51,"high":51.56,"low":50.96,"open":51.17,"volume":8679200},{"timestamp":1185370200,"date":"2007-07-25","index":5742,"close":51.21,"high":51.42,"low":50.7,"open":50.99,"volume":8547700},{"timestamp":1185456600,"date":"2007-07-26","index":5743,"close":50.21,"high":51.12,"low":49.8,"open":50.51,"volume":8703200},{"timestamp":1185543000,"date":"2007-07-27","index":5744,"close":49.13,"high":50.39,"low":49.1,"open":49.91,"volume":10559500},{"timestamp":1185802200,"date":"2007-07-30","index":5745,"close":48.94,"high":50.25,"low":48.75,"open":49.4,"volume":7892100},{"timestamp":1185888600,"date":"2007-07-31","index":5746,"close":48.43,"high":49.23,"low":48.13,"open":49.16,"volume":10434800},{"timestamp":1185975000,"date":"2007-08-01","index":5747,"close":47.99,"high":48.87,"low":47.36,"open":48.24,"volume":11590900},{"timestamp":1186061400,"date":"2007-08-02","index":5748,"close":48.36,"high":48.8,"low":47.5,"open":47.5,"volume":10394800},{"timestamp":1186147800,"date":"2007-08-03","index":5749,"close":47.5,"high":49.25,"low":47.4,"open":49.25,"volume":10970100}]},{"date":"2007-04-19","estimated":0.71,"reported":0.74,"pre":[{"timestamp":1175693400,"date":"2007-04-04","index":5665,"close":55.06,"high":55.4,"low":54.4,"open":54.61,"volume":8705200},{"timestamp":1175779800,"date":"2007-04-05","index":5666,"close":55.33,"high":55.9,"low":54.72,"open":54.82,"volume":9043800},{"timestamp":1176125400,"date":"2007-04-09","index":5667,"close":54.88,"high":55.38,"low":54.81,"open":55.15,"volume":8099000},{"timestamp":1176211800,"date":"2007-04-10","index":5668,"close":54.24,"high":55.09,"low":53.91,"open":54.85,"volume":8314800},{"timestamp":1176298200,"date":"2007-04-11","index":5669,"close":53.14,"high":54.21,"low":52.9,"open":53.87,"volume":10239700},{"timestamp":1176384600,"date":"2007-04-12","index":5670,"close":53.12,"high":53.36,"low":52.76,"open":52.91,"volume":5216000},{"timestamp":1176471000,"date":"2007-04-13","index":5671,"close":52.95,"high":53.35,"low":52.2,"open":53.35,"volume":6946800},{"timestamp":1176730200,"date":"2007-04-16","index":5672,"close":53.85,"high":53.85,"low":52.75,"open":52.96,"volume":6470900},{"timestamp":1176816600,"date":"2007-04-17","index":5673,"close":54.62,"high":55.15,"low":54.09,"open":54.8,"volume":12462200},{"timestamp":1176903000,"date":"2007-04-18","index":5674,"close":54.21,"high":54.95,"low":53.87,"open":54.22,"volume":7377000},{"timestamp":1176989400,"date":"2007-04-19","index":5675,"close":52.05,"high":52.49,"low":51.25,"open":51.5,"volume":19605100}],"post":[{"timestamp":1177075800,"date":"2007-04-20","index":5676,"close":53.2,"high":53.85,"low":52.11,"open":52.49,"volume":13710900},{"timestamp":1177335000,"date":"2007-04-23","index":5677,"close":53.95,"high":54.03,"low":53,"open":53.2,"volume":7865400},{"timestamp":1177421400,"date":"2007-04-24","index":5678,"close":54.23,"high":54.37,"low":53.35,"open":53.9,"volume":9378500},{"timestamp":1177507800,"date":"2007-04-25","index":5679,"close":52.94,"high":53.9,"low":52.34,"open":53.25,"volume":14426200},{"timestamp":1177594200,"date":"2007-04-26","index":5680,"close":52.71,"high":53.62,"low":52.18,"open":53.1,"volume":14477500},{"timestamp":1177680600,"date":"2007-04-27","index":5681,"close":53.15,"high":53.25,"low":52.72,"open":52.72,"volume":6330800},{"timestamp":1177939800,"date":"2007-04-30","index":5682,"close":53.06,"high":53.56,"low":52.74,"open":53.56,"volume":7393900},{"timestamp":1178026200,"date":"2007-05-01","index":5683,"close":52.75,"high":53,"low":52.44,"open":52.92,"volume":9132800},{"timestamp":1178112600,"date":"2007-05-02","index":5684,"close":53.79,"high":53.95,"low":52.72,"open":53.1,"volume":7340900},{"timestamp":1178199000,"date":"2007-05-03","index":5685,"close":53.19,"high":54,"low":52.99,"open":53.95,"volume":7602000},{"timestamp":1178285400,"date":"2007-05-04","index":5686,"close":53.57,"high":53.84,"low":53,"open":53.15,"volume":5999900}]},{"date":"2007-01-18","estimated":0.85,"reported":0.86,"pre":[{"timestamp":1167834600,"date":"2007-01-03","index":5602,"close":52.57,"high":54.34,"low":52.32,"open":54.32,"volume":8360300},{"timestamp":1167921000,"date":"2007-01-04","index":5603,"close":52.91,"high":53,"low":52.05,"open":52.5,"volume":5152500},{"timestamp":1168007400,"date":"2007-01-05","index":5604,"close":52.55,"high":53.05,"low":51.93,"open":52.8,"volume":6215700},{"timestamp":1168266600,"date":"2007-01-08","index":5605,"close":53.32,"high":53.49,"low":52.22,"open":52.45,"volume":4344100},{"timestamp":1168353000,"date":"2007-01-09","index":5606,"close":52.68,"high":53.35,"low":52.43,"open":53.35,"volume":5483900},{"timestamp":1168439400,"date":"2007-01-10","index":5607,"close":52.83,"high":53.25,"low":52.2,"open":52.82,"volume":5075600},{"timestamp":1168525800,"date":"2007-01-11","index":5608,"close":54.45,"high":54.5,"low":52.95,"open":53.11,"volume":5491000},{"timestamp":1168612200,"date":"2007-01-12","index":5609,"close":55.1,"high":55.34,"low":54.25,"open":54.4,"volume":8345700},{"timestamp":1168957800,"date":"2007-01-16","index":5610,"close":55.75,"high":55.95,"low":54.72,"open":55.1,"volume":8213400},{"timestamp":1169044200,"date":"2007-01-17","index":5611,"close":55.65,"high":56.29,"low":55.52,"open":55.95,"volume":6731900},{"timestamp":1169130600,"date":"2007-01-18","index":5612,"close":53.8,"high":54.6,"low":53.36,"open":54.6,"volume":13144300}],"post":[{"timestamp":1169217000,"date":"2007-01-19","index":5613,"close":53.2,"high":53.8,"low":53.08,"open":53.8,"volume":8131200},{"timestamp":1169476200,"date":"2007-01-22","index":5614,"close":52.19,"high":53.25,"low":52.05,"open":53.2,"volume":8795700},{"timestamp":1169562600,"date":"2007-01-23","index":5615,"close":51.47,"high":52.45,"low":51.4,"open":52.2,"volume":7639300},{"timestamp":1169649000,"date":"2007-01-24","index":5616,"close":51.8,"high":52.31,"low":50.76,"open":51.37,"volume":8157300},{"timestamp":1169735400,"date":"2007-01-25","index":5617,"close":52.1,"high":52.4,"low":51.8,"open":51.8,"volume":4976800},{"timestamp":1169821800,"date":"2007-01-26","index":5618,"close":51.54,"high":52.14,"low":51.28,"open":52.06,"volume":4097600},{"timestamp":1170081000,"date":"2007-01-29","index":5619,"close":51.73,"high":52.01,"low":51.35,"open":51.35,"volume":5026500},{"timestamp":1170167400,"date":"2007-01-30","index":5620,"close":52.21,"high":52.53,"low":51.81,"open":52.02,"volume":5881200},{"timestamp":1170253800,"date":"2007-01-31","index":5621,"close":52.26,"high":52.5,"low":51.44,"open":52.5,"volume":4265600},{"timestamp":1170340200,"date":"2007-02-01","index":5622,"close":52.8,"high":53.22,"low":51.78,"open":52.27,"volume":4694500},{"timestamp":1170426600,"date":"2007-02-02","index":5623,"close":52.91,"high":53.45,"low":52.75,"open":52.85,"volume":4959500}]},{"date":"2006-10-19","estimated":0.76,"reported":0.79,"pre":[{"timestamp":1160055000,"date":"2006-10-05","index":5542,"close":50.67,"high":50.73,"low":49.1,"open":49.22,"volume":5942600},{"timestamp":1160141400,"date":"2006-10-06","index":5543,"close":51.5,"high":52.61,"low":50.56,"open":50.6,"volume":9803400},{"timestamp":1160400600,"date":"2006-10-09","index":5544,"close":50.72,"high":51.5,"low":50.62,"open":51.49,"volume":3768100},{"timestamp":1160487000,"date":"2006-10-10","index":5545,"close":49.65,"high":50.98,"low":49.56,"open":50.95,"volume":5325500},{"timestamp":1160573400,"date":"2006-10-11","index":5546,"close":50.1,"high":50.37,"low":49.3,"open":49.62,"volume":4648900},{"timestamp":1160659800,"date":"2006-10-12","index":5547,"close":49.62,"high":50,"low":49.08,"open":50,"volume":5007900},{"timestamp":1160746200,"date":"2006-10-13","index":5548,"close":48.75,"high":49.4,"low":48.52,"open":49.25,"volume":7707300},{"timestamp":1161005400,"date":"2006-10-16","index":5549,"close":47.54,"high":50.36,"low":47.15,"open":47.15,"volume":32185700},{"timestamp":1161091800,"date":"2006-10-17","index":5550,"close":46.73,"high":47.66,"low":46.61,"open":47.27,"volume":15103400},{"timestamp":1161178200,"date":"2006-10-18","index":5551,"close":48,"high":48.03,"low":46.65,"open":47.01,"volume":9840300},{"timestamp":1161264600,"date":"2006-10-19","index":5552,"close":50.65,"high":51.03,"low":48.79,"open":49.2,"volume":21289100}],"post":[{"timestamp":1161351000,"date":"2006-10-20","index":5553,"close":50.7,"high":51.45,"low":50.58,"open":50.85,"volume":12075800},{"timestamp":1161610200,"date":"2006-10-23","index":5554,"close":50.64,"high":51.18,"low":50.33,"open":50.77,"volume":6835900},{"timestamp":1161696600,"date":"2006-10-24","index":5555,"close":49.84,"high":50.79,"low":49.83,"open":50.5,"volume":7961900},{"timestamp":1161783000,"date":"2006-10-25","index":5556,"close":48.63,"high":49.9,"low":48.44,"open":49.85,"volume":13030300},{"timestamp":1161869400,"date":"2006-10-26","index":5557,"close":49.37,"high":49.65,"low":48.9,"open":49.3,"volume":7951800},{"timestamp":1161955800,"date":"2006-10-27","index":5558,"close":49.41,"high":49.91,"low":48.93,"open":49.25,"volume":5413500},{"timestamp":1162218600,"date":"2006-10-30","index":5559,"close":49.03,"high":49.79,"low":48.74,"open":49.64,"volume":5325600},{"timestamp":1162305000,"date":"2006-10-31","index":5560,"close":48.78,"high":49.29,"low":48.55,"open":49.1,"volume":6353500},{"timestamp":1162391400,"date":"2006-11-01","index":5561,"close":48.3,"high":49.54,"low":47.86,"open":49.34,"volume":5523200},{"timestamp":1162477800,"date":"2006-11-02","index":5562,"close":48.62,"high":49.2,"low":48.09,"open":48.1,"volume":5651900},{"timestamp":1162564200,"date":"2006-11-03","index":5563,"close":47.83,"high":48.75,"low":47.47,"open":48.75,"volume":6676300}]},{"date":"2006-07-19","estimated":0.68,"reported":0.7,"pre":[{"timestamp":1152106200,"date":"2006-07-05","index":5477,"close":45.11,"high":45.24,"low":44.29,"open":45,"volume":5041600},{"timestamp":1152192600,"date":"2006-07-06","index":5478,"close":44.83,"high":45.63,"low":44.53,"open":44.83,"volume":5323200},{"timestamp":1152279000,"date":"2006-07-07","index":5479,"close":45.39,"high":45.59,"low":45.01,"open":45.02,"volume":4568800},{"timestamp":1152538200,"date":"2006-07-10","index":5480,"close":46.82,"high":46.95,"low":45.45,"open":45.45,"volume":6973100},{"timestamp":1152624600,"date":"2006-07-11","index":5481,"close":48.09,"high":48.95,"low":46.9,"open":46.94,"volume":15099500},{"timestamp":1152711000,"date":"2006-07-12","index":5482,"close":48.06,"high":48.94,"low":47.78,"open":48.39,"volume":6576000},{"timestamp":1152797400,"date":"2006-07-13","index":5483,"close":48.01,"high":48.74,"low":47.81,"open":48.07,"volume":5419500},{"timestamp":1152883800,"date":"2006-07-14","index":5484,"close":47.55,"high":47.91,"low":46.97,"open":47.86,"volume":5044400},{"timestamp":1153143000,"date":"2006-07-17","index":5485,"close":47.65,"high":48.4,"low":47.27,"open":47.32,"volume":4742500},{"timestamp":1153229400,"date":"2006-07-18","index":5486,"close":48.4,"high":48.81,"low":47.38,"open":47.64,"volume":9171400},{"timestamp":1153315800,"date":"2006-07-19","index":5487,"close":50.93,"high":51.14,"low":49.65,"open":49.91,"volume":17651000}],"post":[{"timestamp":1153402200,"date":"2006-07-20","index":5488,"close":50.21,"high":51.94,"low":49.47,"open":51.15,"volume":10538600},{"timestamp":1153488600,"date":"2006-07-21","index":5489,"close":50,"high":50.4,"low":49.35,"open":50.4,"volume":7790900},{"timestamp":1153747800,"date":"2006-07-24","index":5490,"close":50.8,"high":50.88,"low":49.93,"open":50.1,"volume":7216400},{"timestamp":1153834200,"date":"2006-07-25","index":5491,"close":51.49,"high":51.67,"low":50.48,"open":50.81,"volume":5764600},{"timestamp":1153920600,"date":"2006-07-26","index":5492,"close":50.53,"high":51.42,"low":50.28,"open":51.25,"volume":5497400},{"timestamp":1154007000,"date":"2006-07-27","index":5493,"close":49.46,"high":49.55,"low":47.4,"open":48.7,"volume":15388600},{"timestamp":1154093400,"date":"2006-07-28","index":5494,"close":47.85,"high":50.54,"low":47.47,"open":49.58,"volume":10645700},{"timestamp":1154352600,"date":"2006-07-31","index":5495,"close":47.83,"high":48.65,"low":47.27,"open":48.3,"volume":6357800},{"timestamp":1154439000,"date":"2006-08-01","index":5496,"close":47.82,"high":48,"low":47.46,"open":47.5,"volume":4002600},{"timestamp":1154525400,"date":"2006-08-02","index":5497,"close":48.57,"high":49.6,"low":48.44,"open":49,"volume":7799900},{"timestamp":1154611800,"date":"2006-08-03","index":5498,"close":47.77,"high":48.77,"low":47.63,"open":48.64,"volume":5074900}]},{"date":"2006-04-18","estimated":0.64,"reported":0.63,"pre":[{"timestamp":1144071000,"date":"2006-04-03","index":5413,"close":55.47,"high":56.6,"low":55.34,"open":56.6,"volume":7603400},{"timestamp":1144157400,"date":"2006-04-04","index":5414,"close":55.3,"high":55.7,"low":55,"open":55.4,"volume":6934400},{"timestamp":1144243800,"date":"2006-04-05","index":5415,"close":55.3,"high":55.73,"low":55.05,"open":55.17,"volume":5678600},{"timestamp":1144330200,"date":"2006-04-06","index":5416,"close":54.51,"high":55.37,"low":53.72,"open":55.35,"volume":12065600},{"timestamp":1144416600,"date":"2006-04-07","index":5417,"close":53.69,"high":55.23,"low":53.65,"open":54.65,"volume":8073100},{"timestamp":1144675800,"date":"2006-04-10","index":5418,"close":52.43,"high":53.63,"low":51.43,"open":53.6,"volume":19075000},{"timestamp":1144762200,"date":"2006-04-11","index":5419,"close":51.55,"high":52.81,"low":50.88,"open":52.65,"volume":14551300},{"timestamp":1144848600,"date":"2006-04-12","index":5420,"close":53.46,"high":53.57,"low":51.55,"open":51.55,"volume":12100500},{"timestamp":1144935000,"date":"2006-04-13","index":5421,"close":53.5,"high":53.8,"low":53.06,"open":53.46,"volume":7685500},{"timestamp":1145280600,"date":"2006-04-17","index":5422,"close":51.67,"high":53.03,"low":51.45,"open":53.03,"volume":10399800},{"timestamp":1145367000,"date":"2006-04-18","index":5423,"close":49.67,"high":52.93,"low":49.51,"open":52.7,"volume":41589900}],"post":[{"timestamp":1145453400,"date":"2006-04-19","index":5424,"close":49.18,"high":50,"low":47.44,"open":49.67,"volume":41951500},{"timestamp":1145539800,"date":"2006-04-20","index":5425,"close":50.12,"high":50.78,"low":49.05,"open":49.35,"volume":19329200},{"timestamp":1145626200,"date":"2006-04-21","index":5426,"close":49.57,"high":50.75,"low":49.48,"open":50.51,"volume":8944100},{"timestamp":1145885400,"date":"2006-04-24","index":5427,"close":50.16,"high":50.43,"low":49.1,"open":49.48,"volume":11713600},{"timestamp":1145971800,"date":"2006-04-25","index":5428,"close":49.36,"high":50.55,"low":49.19,"open":50.2,"volume":8586000},{"timestamp":1146058200,"date":"2006-04-26","index":5429,"close":48.97,"high":50,"low":48.8,"open":49.59,"volume":12356600},{"timestamp":1146144600,"date":"2006-04-27","index":5430,"close":47.75,"high":48.49,"low":46.56,"open":48.49,"volume":29892500},{"timestamp":1146231000,"date":"2006-04-28","index":5431,"close":49.74,"high":49.9,"low":47.92,"open":48,"volume":15281800},{"timestamp":1146490200,"date":"2006-05-01","index":5432,"close":49.8,"high":50.22,"low":49.3,"open":49.3,"volume":10991400},{"timestamp":1146576600,"date":"2006-05-02","index":5433,"close":48.58,"high":50,"low":48.45,"open":49.3,"volume":11589500},{"timestamp":1146663000,"date":"2006-05-03","index":5434,"close":46.61,"high":48.32,"low":46.32,"open":48.31,"volume":23876600}]},{"date":"2006-01-19","estimated":0.66,"reported":0.65,"pre":[{"timestamp":1136385000,"date":"2006-01-04","index":5352,"close":61.88,"high":62.2,"low":61.6,"open":61.89,"volume":5585200},{"timestamp":1136471400,"date":"2006-01-05","index":5353,"close":61.69,"high":62.88,"low":61.49,"open":62.23,"volume":5624200},{"timestamp":1136557800,"date":"2006-01-06","index":5354,"close":62.9,"high":62.93,"low":62.03,"open":62.75,"volume":5577600},{"timestamp":1136817000,"date":"2006-01-09","index":5355,"close":61.4,"high":62.9,"low":61.26,"open":62.9,"volume":8828900},{"timestamp":1136903400,"date":"2006-01-10","index":5356,"close":62.61,"high":62.77,"low":61.44,"open":61.45,"volume":6237800},{"timestamp":1136989800,"date":"2006-01-11","index":5357,"close":61.85,"high":62.7,"low":61.62,"open":62.6,"volume":5515800},{"timestamp":1137076200,"date":"2006-01-12","index":5358,"close":62.53,"high":62.91,"low":61.74,"open":61.9,"volume":5374100},{"timestamp":1137162600,"date":"2006-01-13","index":5359,"close":60.94,"high":61.34,"low":59.71,"open":61.34,"volume":11002500},{"timestamp":1137508200,"date":"2006-01-17","index":5360,"close":61,"high":61,"low":59.98,"open":60.2,"volume":6332500},{"timestamp":1137594600,"date":"2006-01-18","index":5361,"close":61.06,"high":61.76,"low":60.58,"open":61,"volume":7104900},{"timestamp":1137681000,"date":"2006-01-19","index":5362,"close":61.47,"high":62.1,"low":59.29,"open":61.31,"volume":13389600}],"post":[{"timestamp":1137767400,"date":"2006-01-20","index":5363,"close":59.48,"high":61.4,"low":59.39,"open":61.4,"volume":10087400},{"timestamp":1138026600,"date":"2006-01-23","index":5364,"close":57.99,"high":59.83,"low":57.72,"open":59.51,"volume":9610500},{"timestamp":1138113000,"date":"2006-01-24","index":5365,"close":58.31,"high":58.7,"low":58.05,"open":58.05,"volume":8250200},{"timestamp":1138199400,"date":"2006-01-25","index":5366,"close":57.98,"high":58.88,"low":57.45,"open":58.73,"volume":6529400},{"timestamp":1138285800,"date":"2006-01-26","index":5367,"close":57.89,"high":58.52,"low":57.12,"open":57.99,"volume":9949700},{"timestamp":1138372200,"date":"2006-01-27","index":5368,"close":58.54,"high":58.78,"low":58.01,"open":58.24,"volume":6418600},{"timestamp":1138631400,"date":"2006-01-30","index":5369,"close":57.77,"high":58.7,"low":57.65,"open":58.4,"volume":6738800},{"timestamp":1138717800,"date":"2006-01-31","index":5370,"close":59.42,"high":59.95,"low":58.01,"open":58.17,"volume":10652700},{"timestamp":1138804200,"date":"2006-02-01","index":5371,"close":59.5,"high":59.75,"low":59.05,"open":59.3,"volume":7522900},{"timestamp":1138890600,"date":"2006-02-02","index":5372,"close":59.36,"high":59.74,"low":58.75,"open":59.73,"volume":6235200},{"timestamp":1138977000,"date":"2006-02-03","index":5373,"close":59.62,"high":59.89,"low":59.09,"open":59.36,"volume":5392400}]},{"date":"2005-10-14","estimated":0.63,"reported":0.64,"pre":[{"timestamp":1128087000,"date":"2005-09-30","index":5287,"close":56.2,"high":56.66,"low":55.67,"open":55.72,"volume":6656300},{"timestamp":1128346200,"date":"2005-10-03","index":5288,"close":56.78,"high":56.92,"low":56.15,"open":56.21,"volume":5065000},{"timestamp":1128432600,"date":"2005-10-04","index":5289,"close":57.06,"high":58,"low":56.88,"open":57.05,"volume":6347800},{"timestamp":1128519000,"date":"2005-10-05","index":5290,"close":56.45,"high":57.64,"low":56.2,"open":57.05,"volume":5651600},{"timestamp":1128605400,"date":"2005-10-06","index":5291,"close":56.41,"high":57,"low":55.95,"open":56.4,"volume":4698700},{"timestamp":1128691800,"date":"2005-10-07","index":5292,"close":56.37,"high":56.58,"low":56.14,"open":56.23,"volume":3217500},{"timestamp":1128951000,"date":"2005-10-10","index":5293,"close":55.88,"high":56.77,"low":55.88,"open":56.37,"volume":3310600},{"timestamp":1129037400,"date":"2005-10-11","index":5294,"close":55.18,"high":56.2,"low":55.12,"open":55.9,"volume":4149500},{"timestamp":1129123800,"date":"2005-10-12","index":5295,"close":55.03,"high":55.6,"low":54.69,"open":55.11,"volume":4996500},{"timestamp":1129210200,"date":"2005-10-13","index":5296,"close":54.2,"high":54.84,"low":54.02,"open":54.6,"volume":6319800},{"timestamp":1129296600,"date":"2005-10-14","index":5297,"close":56.43,"high":56.79,"low":55.14,"open":55.5,"volume":8061000}],"post":[{"timestamp":1129555800,"date":"2005-10-17","index":5298,"close":56.44,"high":56.53,"low":55.93,"open":56.5,"volume":4411000},{"timestamp":1129642200,"date":"2005-10-18","index":5299,"close":56.51,"high":56.8,"low":56,"open":56,"volume":4658100},{"timestamp":1129728600,"date":"2005-10-19","index":5300,"close":58.2,"high":58.27,"low":56.53,"open":56.54,"volume":5653200},{"timestamp":1129815000,"date":"2005-10-20","index":5301,"close":57.11,"high":58.4,"low":57.08,"open":58.39,"volume":5228900},{"timestamp":1129901400,"date":"2005-10-21","index":5302,"close":57.14,"high":57.82,"low":56.51,"open":57.21,"volume":6067300},{"timestamp":1130160600,"date":"2005-10-24","index":5303,"close":57.19,"high":57.81,"low":57.04,"open":57.7,"volume":4277400},{"timestamp":1130247000,"date":"2005-10-25","index":5304,"close":55.94,"high":57.07,"low":55.16,"open":57.02,"volume":7084300},{"timestamp":1130333400,"date":"2005-10-26","index":5305,"close":53.98,"high":56.51,"low":53.84,"open":56.05,"volume":9077400},{"timestamp":1130419800,"date":"2005-10-27","index":5306,"close":54.61,"high":55.56,"low":54.42,"open":55.45,"volume":5078400},{"timestamp":1130506200,"date":"2005-10-28","index":5307,"close":56.73,"high":56.73,"low":55.25,"open":55.25,"volume":8224300},{"timestamp":1130769000,"date":"2005-10-31","index":5308,"close":57.89,"high":58.18,"low":56.61,"open":56.96,"volume":6624200}]},{"date":"2005-07-14","estimated":0.6,"reported":0.61,"pre":[{"timestamp":1120051800,"date":"2005-06-29","index":5222,"close":53.14,"high":53.64,"low":52.79,"open":52.81,"volume":5446800},{"timestamp":1120138200,"date":"2005-06-30","index":5223,"close":52.14,"high":53.63,"low":52.01,"open":53.14,"volume":6069000},{"timestamp":1120224600,"date":"2005-07-01","index":5224,"close":52.81,"high":53,"low":52.19,"open":53,"volume":3879900},{"timestamp":1120570200,"date":"2005-07-05","index":5225,"close":53.23,"high":53.67,"low":52.75,"open":53.05,"volume":4410600},{"timestamp":1120656600,"date":"2005-07-06","index":5226,"close":53.5,"high":54.5,"low":52.25,"open":53.45,"volume":13158300},{"timestamp":1120743000,"date":"2005-07-07","index":5227,"close":53.49,"high":54.5,"low":53.25,"open":53.51,"volume":10788600},{"timestamp":1120829400,"date":"2005-07-08","index":5228,"close":53.05,"high":53.76,"low":53.05,"open":53.76,"volume":7231200},{"timestamp":1121088600,"date":"2005-07-11","index":5229,"close":52.43,"high":53.35,"low":52.43,"open":53.06,"volume":6785600},{"timestamp":1121175000,"date":"2005-07-12","index":5230,"close":51.78,"high":52.9,"low":51.66,"open":52.53,"volume":6813700},{"timestamp":1121261400,"date":"2005-07-13","index":5231,"close":51.4,"high":51.9,"low":50.9,"open":51.8,"volume":7432600},{"timestamp":1121347800,"date":"2005-07-14","index":5232,"close":50.25,"high":52.05,"low":50.25,"open":51.7,"volume":11669800}],"post":[{"timestamp":1121434200,"date":"2005-07-15","index":5233,"close":50.82,"high":51.5,"low":50.36,"open":50.55,"volume":8325200},{"timestamp":1121693400,"date":"2005-07-18","index":5234,"close":50.81,"high":51.2,"low":50.81,"open":51.04,"volume":5178800},{"timestamp":1121779800,"date":"2005-07-19","index":5235,"close":50.58,"high":51.09,"low":49.95,"open":51.06,"volume":6622100},{"timestamp":1121866200,"date":"2005-07-20","index":5236,"close":49.75,"high":50.54,"low":49.45,"open":50.35,"volume":7005900},{"timestamp":1121952600,"date":"2005-07-21","index":5237,"close":49.16,"high":49.75,"low":47.75,"open":49,"volume":13331400},{"timestamp":1122039000,"date":"2005-07-22","index":5238,"close":50.8,"high":51.04,"low":49.51,"open":49.54,"volume":8936700},{"timestamp":1122298200,"date":"2005-07-25","index":5239,"close":50.8,"high":51.3,"low":50.61,"open":51,"volume":6013500},{"timestamp":1122384600,"date":"2005-07-26","index":5240,"close":52,"high":52.39,"low":51.11,"open":51.11,"volume":8586200},{"timestamp":1122471000,"date":"2005-07-27","index":5241,"close":51.42,"high":52.5,"low":51.11,"open":52.15,"volume":6974900},{"timestamp":1122557400,"date":"2005-07-28","index":5242,"close":52.92,"high":53.24,"low":51.76,"open":51.89,"volume":7996600},{"timestamp":1122643800,"date":"2005-07-29","index":5243,"close":52.3,"high":52.94,"low":52.2,"open":52.92,"volume":6310200}]},{"date":"2005-04-14","estimated":0.56,"reported":0.58,"pre":[{"timestamp":1112279400,"date":"2005-03-31","index":5159,"close":47.69,"high":48.33,"low":47.65,"open":47.78,"volume":7575800},{"timestamp":1112365800,"date":"2005-04-01","index":5160,"close":47.92,"high":48.13,"low":47.28,"open":47.88,"volume":6994800},{"timestamp":1112621400,"date":"2005-04-04","index":5161,"close":48.25,"high":48.37,"low":47.64,"open":47.77,"volume":7468400},{"timestamp":1112707800,"date":"2005-04-05","index":5162,"close":48.97,"high":48.97,"low":48.21,"open":48.25,"volume":6652400},{"timestamp":1112794200,"date":"2005-04-06","index":5163,"close":49.02,"high":49.46,"low":48.85,"open":48.97,"volume":5697400},{"timestamp":1112880600,"date":"2005-04-07","index":5164,"close":49.54,"high":49.88,"low":49,"open":49.24,"volume":5129200},{"timestamp":1112967000,"date":"2005-04-08","index":5165,"close":49.2,"high":49.83,"low":48.99,"open":49.8,"volume":5506200},{"timestamp":1113226200,"date":"2005-04-11","index":5166,"close":48.6,"high":49.4,"low":48.56,"open":49.19,"volume":6149400},{"timestamp":1113312600,"date":"2005-04-12","index":5167,"close":48.6,"high":48.72,"low":47.67,"open":48.61,"volume":7787200},{"timestamp":1113399000,"date":"2005-04-13","index":5168,"close":47.98,"high":48.95,"low":47,"open":48.65,"volume":8299600},{"timestamp":1113485400,"date":"2005-04-14","index":5169,"close":46.96,"high":48.1,"low":46.25,"open":46.6,"volume":14320400}],"post":[{"timestamp":1113571800,"date":"2005-04-15","index":5170,"close":46.63,"high":47.49,"low":46.12,"open":46.15,"volume":10236000},{"timestamp":1113831000,"date":"2005-04-18","index":5171,"close":45.58,"high":46.73,"low":44.78,"open":46.3,"volume":11377400},{"timestamp":1113917400,"date":"2005-04-19","index":5172,"close":46.6,"high":46.63,"low":45.5,"open":45.55,"volume":9370400},{"timestamp":1114003800,"date":"2005-04-20","index":5173,"close":46.08,"high":46.92,"low":45.9,"open":46.92,"volume":6901200},{"timestamp":1114090200,"date":"2005-04-21","index":5174,"close":46.22,"high":46.6,"low":45.65,"open":46.4,"volume":6278600},{"timestamp":1114176600,"date":"2005-04-22","index":5175,"close":45.63,"high":46.04,"low":45.33,"open":46.03,"volume":5440200},{"timestamp":1114435800,"date":"2005-04-25","index":5176,"close":45.38,"high":45.52,"low":44.83,"open":45.51,"volume":9156000},{"timestamp":1114522200,"date":"2005-04-26","index":5177,"close":45.03,"high":45.69,"low":44.99,"open":45.2,"volume":5553800},{"timestamp":1114608600,"date":"2005-04-27","index":5178,"close":46.35,"high":46.44,"low":44.3,"open":45.05,"volume":8586400},{"timestamp":1114695000,"date":"2005-04-28","index":5179,"close":46.24,"high":46.44,"low":45.67,"open":46.38,"volume":6771000},{"timestamp":1114781400,"date":"2005-04-29","index":5180,"close":47.26,"high":47.35,"low":46.25,"open":46.36,"volume":7281400}]},{"date":"2005-01-20","estimated":0.54,"reported":0.55,"pre":[{"timestamp":1104935400,"date":"2005-01-05","index":5101,"close":43.01,"high":43.54,"low":42.79,"open":42.88,"volume":4577600},{"timestamp":1105021800,"date":"2005-01-06","index":5102,"close":43.97,"high":44.05,"low":43.1,"open":43.1,"volume":4837600},{"timestamp":1105108200,"date":"2005-01-07","index":5103,"close":43.62,"high":44.36,"low":43.3,"open":43.95,"volume":6653200},{"timestamp":1105367400,"date":"2005-01-10","index":5104,"close":43.8,"high":44.25,"low":43.58,"open":43.6,"volume":5375200},{"timestamp":1105453800,"date":"2005-01-11","index":5105,"close":43.76,"high":43.97,"low":43.56,"open":43.78,"volume":4238600},{"timestamp":1105540200,"date":"2005-01-12","index":5106,"close":44.04,"high":44.25,"low":43.79,"open":44,"volume":4137400},{"timestamp":1105626600,"date":"2005-01-13","index":5107,"close":44.2,"high":44.87,"low":44.08,"open":44.26,"volume":6493400},{"timestamp":1105713000,"date":"2005-01-14","index":5108,"close":44.78,"high":44.85,"low":44.16,"open":44.2,"volume":4235600},{"timestamp":1106058600,"date":"2005-01-18","index":5109,"close":44.4,"high":44.63,"low":44.05,"open":44.45,"volume":5881800},{"timestamp":1106145000,"date":"2005-01-19","index":5110,"close":44.14,"high":44.47,"low":43.8,"open":44.4,"volume":4284600},{"timestamp":1106231400,"date":"2005-01-20","index":5111,"close":43.31,"high":44.97,"low":42.74,"open":44.92,"volume":13230600}],"post":[{"timestamp":1106317800,"date":"2005-01-21","index":5112,"close":44.42,"high":44.59,"low":43.32,"open":43.32,"volume":9431400},{"timestamp":1106577000,"date":"2005-01-24","index":5113,"close":44.13,"high":44.92,"low":44.01,"open":44.9,"volume":6587800},{"timestamp":1106663400,"date":"2005-01-25","index":5114,"close":43.88,"high":44.73,"low":43.79,"open":44.13,"volume":4913600},{"timestamp":1106749800,"date":"2005-01-26","index":5115,"close":43.9,"high":44.31,"low":43.77,"open":44.03,"volume":4652600},{"timestamp":1106836200,"date":"2005-01-27","index":5116,"close":44.23,"high":44.35,"low":43.4,"open":43.4,"volume":5150800},{"timestamp":1106922600,"date":"2005-01-28","index":5117,"close":44.08,"high":44.22,"low":43.73,"open":44.13,"volume":3807600},{"timestamp":1107181800,"date":"2005-01-31","index":5118,"close":44.45,"high":44.58,"low":44.17,"open":44.2,"volume":4454400},{"timestamp":1107268200,"date":"2005-02-01","index":5119,"close":45.34,"high":45.5,"low":44.4,"open":44.47,"volume":6627400},{"timestamp":1107354600,"date":"2005-02-02","index":5120,"close":45,"high":45.3,"low":44.74,"open":45.15,"volume":5495000},{"timestamp":1107441000,"date":"2005-02-03","index":5121,"close":45.28,"high":45.49,"low":44.83,"open":45,"volume":4504400},{"timestamp":1107527400,"date":"2005-02-04","index":5122,"close":45.88,"high":45.9,"low":45.03,"open":45.03,"volume":4584800}]},{"date":"2004-10-14","estimated":0.5,"reported":0.52,"pre":[{"timestamp":1096551000,"date":"2004-09-30","index":5034,"close":36.87,"high":37.1,"low":36.28,"open":36.42,"volume":8119600},{"timestamp":1096637400,"date":"2004-10-01","index":5035,"close":36.88,"high":37.38,"low":36.6,"open":37.05,"volume":7091400},{"timestamp":1096896600,"date":"2004-10-04","index":5036,"close":36.61,"high":37.23,"low":36.61,"open":36.88,"volume":5804800},{"timestamp":1096983000,"date":"2004-10-05","index":5037,"close":36.9,"high":37.28,"low":36.54,"open":36.62,"volume":5189200},{"timestamp":1097069400,"date":"2004-10-06","index":5038,"close":37.3,"high":37.33,"low":36.9,"open":36.91,"volume":3495600},{"timestamp":1097155800,"date":"2004-10-07","index":5039,"close":37.44,"high":37.6,"low":37.14,"open":37.3,"volume":6549400},{"timestamp":1097242200,"date":"2004-10-08","index":5040,"close":36.7,"high":37.49,"low":36.31,"open":37.45,"volume":8382600},{"timestamp":1097501400,"date":"2004-10-11","index":5041,"close":36.63,"high":37,"low":36.53,"open":36.78,"volume":3205800},{"timestamp":1097587800,"date":"2004-10-12","index":5042,"close":36.29,"high":36.63,"low":36.1,"open":36.63,"volume":6306400},{"timestamp":1097674200,"date":"2004-10-13","index":5043,"close":36.01,"high":36.47,"low":35.8,"open":36.46,"volume":7235600},{"timestamp":1097760600,"date":"2004-10-14","index":5044,"close":36.33,"high":37.44,"low":36.33,"open":37.1,"volume":12697200}],"post":[{"timestamp":1097847000,"date":"2004-10-15","index":5045,"close":36.67,"high":36.87,"low":35.44,"open":36.33,"volume":12027400},{"timestamp":1098106200,"date":"2004-10-18","index":5046,"close":36.67,"high":36.83,"low":36.42,"open":36.53,"volume":6348000},{"timestamp":1098192600,"date":"2004-10-19","index":5047,"close":33.25,"high":36.29,"low":32.31,"open":36.29,"volume":43429800},{"timestamp":1098279000,"date":"2004-10-20","index":5048,"close":34.93,"high":35.72,"low":32.9,"open":33.28,"volume":21949800},{"timestamp":1098365400,"date":"2004-10-21","index":5049,"close":34.13,"high":35.13,"low":33.51,"open":34.81,"volume":15085200},{"timestamp":1098451800,"date":"2004-10-22","index":5050,"close":34.93,"high":35.13,"low":34.1,"open":34.1,"volume":10189800},{"timestamp":1098711000,"date":"2004-10-25","index":5051,"close":34.6,"high":35,"low":34.24,"open":34.67,"volume":6794200},{"timestamp":1098797400,"date":"2004-10-26","index":5052,"close":35.51,"high":35.62,"low":35.08,"open":35.08,"volume":10955200},{"timestamp":1098883800,"date":"2004-10-27","index":5053,"close":36.4,"high":36.61,"low":35.5,"open":35.74,"volume":7764400},{"timestamp":1098970200,"date":"2004-10-28","index":5054,"close":36.33,"high":36.58,"low":35.74,"open":36.47,"volume":8391400},{"timestamp":1099056600,"date":"2004-10-29","index":5055,"close":36.2,"high":36.38,"low":35.95,"open":36.22,"volume":6300200}]},{"date":"2004-07-15","estimated":0.46,"reported":0.47,"pre":[{"timestamp":1088602200,"date":"2004-06-30","index":4970,"close":31.13,"high":31.15,"low":30.72,"open":30.85,"volume":4474600},{"timestamp":1088688600,"date":"2004-07-01","index":4971,"close":30.9,"high":31.06,"low":30.5,"open":30.65,"volume":5915400},{"timestamp":1088775000,"date":"2004-07-02","index":4972,"close":30.48,"high":30.71,"low":30.33,"open":30.67,"volume":3731400},{"timestamp":1089120600,"date":"2004-07-06","index":4973,"close":30.04,"high":30.39,"low":29.67,"open":30.35,"volume":7073200},{"timestamp":1089207000,"date":"2004-07-07","index":4974,"close":30.64,"high":30.74,"low":30.02,"open":30.08,"volume":4909200},{"timestamp":1089293400,"date":"2004-07-08","index":4975,"close":30.17,"high":30.81,"low":30.13,"open":30.62,"volume":4545800},{"timestamp":1089379800,"date":"2004-07-09","index":4976,"close":30.13,"high":30.5,"low":29.88,"open":30.2,"volume":6050800},{"timestamp":1089639000,"date":"2004-07-12","index":4977,"close":30.27,"high":30.43,"low":29.91,"open":30.25,"volume":4823600},{"timestamp":1089725400,"date":"2004-07-13","index":4978,"close":31,"high":31.16,"low":30.6,"open":30.63,"volume":6332400},{"timestamp":1089811800,"date":"2004-07-14","index":4979,"close":30.95,"high":31.43,"low":30.87,"open":31.15,"volume":6228600},{"timestamp":1089898200,"date":"2004-07-15","index":4980,"close":32.85,"high":32.89,"low":30.95,"open":30.95,"volume":15104200}],"post":[{"timestamp":1089984600,"date":"2004-07-16","index":4981,"close":32.82,"high":33.03,"low":32.63,"open":33,"volume":9925000},{"timestamp":1090243800,"date":"2004-07-19","index":4982,"close":32.67,"high":32.88,"low":32.17,"open":32.75,"volume":6634400},{"timestamp":1090330200,"date":"2004-07-20","index":4983,"close":32.97,"high":32.97,"low":32.44,"open":32.8,"volume":5850600},{"timestamp":1090416600,"date":"2004-07-21","index":4984,"close":32.15,"high":33.05,"low":32.15,"open":33.05,"volume":5563000},{"timestamp":1090503000,"date":"2004-07-22","index":4985,"close":31.97,"high":32.19,"low":31.4,"open":31.89,"volume":6478200},{"timestamp":1090589400,"date":"2004-07-23","index":4986,"close":31.45,"high":31.85,"low":31.1,"open":31.84,"volume":7330400},{"timestamp":1090848600,"date":"2004-07-26","index":4987,"close":31.84,"high":31.95,"low":31.31,"open":31.31,"volume":7167400},{"timestamp":1090935000,"date":"2004-07-27","index":4988,"close":30.75,"high":31.85,"low":30.03,"open":31.85,"volume":16582800},{"timestamp":1091021400,"date":"2004-07-28","index":4989,"close":30.9,"high":31.1,"low":30.31,"open":31,"volume":7769600},{"timestamp":1091107800,"date":"2004-07-29","index":4990,"close":32.01,"high":32.58,"low":31.25,"open":31.37,"volume":31397000},{"timestamp":1091194200,"date":"2004-07-30","index":4991,"close":31.45,"high":31.93,"low":31.08,"open":31.72,"volume":12278400}]},{"date":"2004-04-15","estimated":0.43,"reported":0.44,"pre":[{"timestamp":1080743400,"date":"2004-03-31","index":4908,"close":32.22,"high":32.25,"low":31.74,"open":31.93,"volume":3800000},{"timestamp":1080829800,"date":"2004-04-01","index":4909,"close":32.49,"high":32.5,"low":32.16,"open":32.17,"volume":4411800},{"timestamp":1080916200,"date":"2004-04-02","index":4910,"close":32.56,"high":32.87,"low":32.35,"open":32.53,"volume":4385000},{"timestamp":1081171800,"date":"2004-04-05","index":4911,"close":33.5,"high":33.5,"low":32.81,"open":32.88,"volume":5603400},{"timestamp":1081258200,"date":"2004-04-06","index":4912,"close":33.59,"high":33.62,"low":33.25,"open":33.38,"volume":4191000},{"timestamp":1081344600,"date":"2004-04-07","index":4913,"close":33.43,"high":33.51,"low":33.09,"open":33.5,"volume":3334200},{"timestamp":1081431000,"date":"2004-04-08","index":4914,"close":33.25,"high":33.6,"low":33.03,"open":33.49,"volume":2611600},{"timestamp":1081776600,"date":"2004-04-12","index":4915,"close":34.04,"high":34.1,"low":33.38,"open":33.47,"volume":3295200},{"timestamp":1081863000,"date":"2004-04-13","index":4916,"close":33.69,"high":34.25,"low":33.56,"open":34.25,"volume":5088600},{"timestamp":1081949400,"date":"2004-04-14","index":4917,"close":33.45,"high":34.13,"low":32.91,"open":33.7,"volume":5099000},{"timestamp":1082035800,"date":"2004-04-15","index":4918,"close":31.98,"high":32.6,"low":30.86,"open":32.3,"volume":22416800}],"post":[{"timestamp":1082122200,"date":"2004-04-16","index":4919,"close":32.71,"high":32.92,"low":31.63,"open":32,"volume":9732400},{"timestamp":1082381400,"date":"2004-04-19","index":4920,"close":32.53,"high":32.87,"low":32.53,"open":32.62,"volume":7295400},{"timestamp":1082467800,"date":"2004-04-20","index":4921,"close":31.75,"high":32.47,"low":31.65,"open":32.4,"volume":6904400},{"timestamp":1082554200,"date":"2004-04-21","index":4922,"close":32.38,"high":32.52,"low":31.82,"open":31.88,"volume":6768400},{"timestamp":1082640600,"date":"2004-04-22","index":4923,"close":33.1,"high":33.17,"low":32.21,"open":32.21,"volume":6527400},{"timestamp":1082727000,"date":"2004-04-23","index":4924,"close":32.97,"high":33.08,"low":32.83,"open":33,"volume":2523800},{"timestamp":1082986200,"date":"2004-04-26","index":4925,"close":31.95,"high":33.04,"low":31.81,"open":32.98,"volume":9575400},{"timestamp":1083072600,"date":"2004-04-27","index":4926,"close":32.26,"high":32.59,"low":31.81,"open":32.3,"volume":24536600},{"timestamp":1083159000,"date":"2004-04-28","index":4927,"close":31.67,"high":32.28,"low":31.55,"open":32.26,"volume":7985400},{"timestamp":1083245400,"date":"2004-04-29","index":4928,"close":31.14,"high":31.74,"low":31.1,"open":31.67,"volume":6735600},{"timestamp":1083331800,"date":"2004-04-30","index":4929,"close":30.74,"high":31.23,"low":30.5,"open":31.14,"volume":8378400}]},{"date":"2004-01-22","estimated":0.4,"reported":0.42,"pre":[{"timestamp":1073485800,"date":"2004-01-07","index":4850,"close":28.66,"high":28.67,"low":28.2,"open":28.65,"volume":5916400},{"timestamp":1073572200,"date":"2004-01-08","index":4851,"close":28.72,"high":28.98,"low":28.66,"open":28.66,"volume":5619200},{"timestamp":1073658600,"date":"2004-01-09","index":4852,"close":28.45,"high":28.73,"low":28.23,"open":28.72,"volume":4552400},{"timestamp":1073917800,"date":"2004-01-12","index":4853,"close":28.35,"high":28.66,"low":28.23,"open":28.58,"volume":4224400},{"timestamp":1074004200,"date":"2004-01-13","index":4854,"close":28.25,"high":28.53,"low":28.09,"open":28.5,"volume":5563000},{"timestamp":1074090600,"date":"2004-01-14","index":4855,"close":28.99,"high":28.99,"low":28.35,"open":28.48,"volume":5012800},{"timestamp":1074177000,"date":"2004-01-15","index":4856,"close":29.15,"high":29.32,"low":28.53,"open":28.95,"volume":6498800},{"timestamp":1074263400,"date":"2004-01-16","index":4857,"close":29.33,"high":29.4,"low":28.97,"open":29.3,"volume":4826200},{"timestamp":1074609000,"date":"2004-01-20","index":4858,"close":29.28,"high":29.6,"low":29.1,"open":29.38,"volume":4150800},{"timestamp":1074695400,"date":"2004-01-21","index":4859,"close":29.22,"high":29.35,"low":29,"open":29.3,"volume":4043400},{"timestamp":1074781800,"date":"2004-01-22","index":4860,"close":30.33,"high":30.41,"low":29.7,"open":29.85,"volume":9719200}],"post":[{"timestamp":1074868200,"date":"2004-01-23","index":4861,"close":29.83,"high":30.33,"low":29.38,"open":30.33,"volume":5273200},{"timestamp":1075127400,"date":"2004-01-26","index":4862,"close":29.95,"high":30,"low":29.47,"open":29.83,"volume":3292600},{"timestamp":1075213800,"date":"2004-01-27","index":4863,"close":29.73,"high":30,"low":29.59,"open":29.99,"volume":3593000},{"timestamp":1075300200,"date":"2004-01-28","index":4864,"close":29.71,"high":29.98,"low":29.63,"open":29.75,"volume":4438400},{"timestamp":1075386600,"date":"2004-01-29","index":4865,"close":30.45,"high":30.5,"low":29.67,"open":29.95,"volume":6065400},{"timestamp":1075473000,"date":"2004-01-30","index":4866,"close":30.44,"high":30.49,"low":30.12,"open":30.4,"volume":4653400},{"timestamp":1075732200,"date":"2004-02-02","index":4867,"close":30.01,"high":30.47,"low":29.83,"open":30.41,"volume":8136800},{"timestamp":1075818600,"date":"2004-02-03","index":4868,"close":30.05,"high":30.11,"low":29.7,"open":30.02,"volume":4115000},{"timestamp":1075905000,"date":"2004-02-04","index":4869,"close":30.03,"high":30.13,"low":29.89,"open":30.05,"volume":3396800},{"timestamp":1075991400,"date":"2004-02-05","index":4870,"close":29.56,"high":29.69,"low":29.06,"open":29.63,"volume":5426600},{"timestamp":1076077800,"date":"2004-02-06","index":4871,"close":29.81,"high":29.88,"low":29.17,"open":29.4,"volume":3985600}]},{"date":"2003-10-16","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1065101400,"date":"2003-10-02","index":4784,"close":26.13,"high":26.34,"low":25.68,"open":25.88,"volume":6571600},{"timestamp":1065187800,"date":"2003-10-03","index":4785,"close":26.3,"high":26.54,"low":26.3,"open":26.48,"volume":5902600},{"timestamp":1065447000,"date":"2003-10-06","index":4786,"close":25.75,"high":26.35,"low":25.59,"open":26.3,"volume":4800000},{"timestamp":1065533400,"date":"2003-10-07","index":4787,"close":25.83,"high":25.88,"low":25.5,"open":25.5,"volume":4290400},{"timestamp":1065619800,"date":"2003-10-08","index":4788,"close":25.63,"high":25.95,"low":25.59,"open":25.83,"volume":3131000},{"timestamp":1065706200,"date":"2003-10-09","index":4789,"close":25.79,"high":26,"low":25.67,"open":25.95,"volume":3717000},{"timestamp":1065792600,"date":"2003-10-10","index":4790,"close":26.08,"high":26.15,"low":25.79,"open":25.79,"volume":2811000},{"timestamp":1066051800,"date":"2003-10-13","index":4791,"close":26.48,"high":26.64,"low":26.3,"open":26.38,"volume":4213000},{"timestamp":1066138200,"date":"2003-10-14","index":4792,"close":26.23,"high":26.48,"low":26.05,"open":26.48,"volume":3228400},{"timestamp":1066224600,"date":"2003-10-15","index":4793,"close":25.67,"high":26.36,"low":25.65,"open":26.11,"volume":5604600},{"timestamp":1066311000,"date":"2003-10-16","index":4794,"close":26.69,"high":27,"low":26.2,"open":26.27,"volume":8438000}],"post":[{"timestamp":1066397400,"date":"2003-10-17","index":4795,"close":27,"high":27.06,"low":26.8,"open":26.9,"volume":5051600},{"timestamp":1066656600,"date":"2003-10-20","index":4796,"close":27.45,"high":27.5,"low":27.09,"open":27.2,"volume":6224000},{"timestamp":1066743000,"date":"2003-10-21","index":4797,"close":27.77,"high":27.82,"low":26.9,"open":27.45,"volume":5840400},{"timestamp":1066829400,"date":"2003-10-22","index":4798,"close":27.5,"high":27.77,"low":27.35,"open":27.77,"volume":2948000},{"timestamp":1066915800,"date":"2003-10-23","index":4799,"close":26.99,"high":27.4,"low":26.94,"open":27.3,"volume":5065800},{"timestamp":1067002200,"date":"2003-10-24","index":4800,"close":27.13,"high":27.32,"low":26.69,"open":26.99,"volume":4088800},{"timestamp":1067265000,"date":"2003-10-27","index":4801,"close":26.2,"high":27,"low":25.51,"open":26.25,"volume":23816200},{"timestamp":1067351400,"date":"2003-10-28","index":4802,"close":26.17,"high":26.67,"low":26.06,"open":26.25,"volume":11444600},{"timestamp":1067437800,"date":"2003-10-29","index":4803,"close":26.14,"high":26.47,"low":26.09,"open":26.17,"volume":6759400},{"timestamp":1067524200,"date":"2003-10-30","index":4804,"close":25.52,"high":26.36,"low":25.31,"open":26.35,"volume":9547600},{"timestamp":1067610600,"date":"2003-10-31","index":4805,"close":25.44,"high":25.97,"low":25.41,"open":25.77,"volume":8392000}]},{"date":"2003-07-17","estimated":0.33,"reported":0.36,"pre":[{"timestamp":1057152600,"date":"2003-07-02","index":4720,"close":25.74,"high":25.8,"low":25.02,"open":25.06,"volume":4742800},{"timestamp":1057239000,"date":"2003-07-03","index":4721,"close":25.45,"high":25.82,"low":25.39,"open":25.74,"volume":2006200},{"timestamp":1057584600,"date":"2003-07-07","index":4722,"close":25.99,"high":26.1,"low":25.52,"open":25.53,"volume":4246400},{"timestamp":1057671000,"date":"2003-07-08","index":4723,"close":26.1,"high":26.21,"low":25.75,"open":25.99,"volume":4300800},{"timestamp":1057757400,"date":"2003-07-09","index":4724,"close":26.13,"high":26.5,"low":25.89,"open":26.1,"volume":4942000},{"timestamp":1057843800,"date":"2003-07-10","index":4725,"close":25.78,"high":26.22,"low":25.55,"open":26.08,"volume":4005400},{"timestamp":1057930200,"date":"2003-07-11","index":4726,"close":25.6,"high":26,"low":25.43,"open":25.5,"volume":5327000},{"timestamp":1058189400,"date":"2003-07-14","index":4727,"close":24.92,"high":25.81,"low":24.91,"open":25.6,"volume":9717200},{"timestamp":1058275800,"date":"2003-07-15","index":4728,"close":25.01,"high":25.11,"low":24.78,"open":25,"volume":7472200},{"timestamp":1058362200,"date":"2003-07-16","index":4729,"close":24.31,"high":25.13,"low":24.08,"open":25.05,"volume":8215600},{"timestamp":1058448600,"date":"2003-07-17","index":4730,"close":25.9,"high":26.08,"low":23.63,"open":24.63,"volume":17773400}],"post":[{"timestamp":1058535000,"date":"2003-07-18","index":4731,"close":26.22,"high":26.23,"low":25.6,"open":26.02,"volume":6584200},{"timestamp":1058794200,"date":"2003-07-21","index":4732,"close":26.25,"high":26.36,"low":25.12,"open":26.22,"volume":5512000},{"timestamp":1058880600,"date":"2003-07-22","index":4733,"close":26.42,"high":26.5,"low":26.17,"open":26.38,"volume":4936000},{"timestamp":1058967000,"date":"2003-07-23","index":4734,"close":27.25,"high":27.63,"low":26.37,"open":26.88,"volume":11104200},{"timestamp":1059053400,"date":"2003-07-24","index":4735,"close":26.63,"high":27.31,"low":26.63,"open":27.28,"volume":4639200},{"timestamp":1059139800,"date":"2003-07-25","index":4736,"close":27.06,"high":27.09,"low":26.38,"open":26.63,"volume":5298000},{"timestamp":1059399000,"date":"2003-07-28","index":4737,"close":27.33,"high":27.5,"low":26.89,"open":26.9,"volume":4351000},{"timestamp":1059485400,"date":"2003-07-29","index":4738,"close":27.58,"high":27.98,"low":27.33,"open":27.33,"volume":6255600},{"timestamp":1059571800,"date":"2003-07-30","index":4739,"close":27.38,"high":28.13,"low":27.2,"open":27.88,"volume":14137600},{"timestamp":1059658200,"date":"2003-07-31","index":4740,"close":26.05,"high":26.81,"low":25.92,"open":26.76,"volume":12282200},{"timestamp":1059744600,"date":"2003-08-01","index":4741,"close":26.25,"high":26.7,"low":25.8,"open":26.05,"volume":7297400}]},{"date":"2003-04-16","estimated":0.31,"reported":0.32,"pre":[{"timestamp":1049293800,"date":"2003-04-02","index":4657,"close":22.92,"high":23.24,"low":22.84,"open":22.92,"volume":9322800},{"timestamp":1049380200,"date":"2003-04-03","index":4658,"close":23.25,"high":23.41,"low":22.77,"open":23.02,"volume":8679600},{"timestamp":1049466600,"date":"2003-04-04","index":4659,"close":23.08,"high":23.46,"low":23,"open":23,"volume":8158000},{"timestamp":1049722200,"date":"2003-04-07","index":4660,"close":23.11,"high":23.63,"low":23.09,"open":23.26,"volume":9087200},{"timestamp":1049808600,"date":"2003-04-08","index":4661,"close":23.42,"high":23.5,"low":22.97,"open":23.1,"volume":10516800},{"timestamp":1049895000,"date":"2003-04-09","index":4662,"close":23.1,"high":23.55,"low":23.04,"open":23.42,"volume":7107200},{"timestamp":1049981400,"date":"2003-04-10","index":4663,"close":22.91,"high":23.1,"low":22.72,"open":23.1,"volume":10178000},{"timestamp":1050067800,"date":"2003-04-11","index":4664,"close":23.23,"high":23.32,"low":22.66,"open":22.91,"volume":6285200},{"timestamp":1050327000,"date":"2003-04-14","index":4665,"close":23.53,"high":23.7,"low":22.99,"open":23.23,"volume":6379200},{"timestamp":1050413400,"date":"2003-04-15","index":4666,"close":23.44,"high":23.58,"low":23.02,"open":23.53,"volume":12858000},{"timestamp":1050499800,"date":"2003-04-16","index":4667,"close":22.51,"high":23.78,"low":22.05,"open":23.5,"volume":32850400}],"post":[{"timestamp":1050586200,"date":"2003-04-17","index":4668,"close":22.96,"high":23.11,"low":22.46,"open":22.51,"volume":13449200},{"timestamp":1050931800,"date":"2003-04-21","index":4669,"close":22.38,"high":23.25,"low":22.31,"open":22.97,"volume":11239600},{"timestamp":1051018200,"date":"2003-04-22","index":4670,"close":22.83,"high":22.91,"low":22.2,"open":22.25,"volume":10440000},{"timestamp":1051104600,"date":"2003-04-23","index":4671,"close":22.69,"high":22.86,"low":22.56,"open":22.83,"volume":6598400},{"timestamp":1051191000,"date":"2003-04-24","index":4672,"close":22.77,"high":22.96,"low":22.36,"open":22.84,"volume":13541200},{"timestamp":1051277400,"date":"2003-04-25","index":4673,"close":22.67,"high":23.08,"low":22.64,"open":22.76,"volume":7132800},{"timestamp":1051536600,"date":"2003-04-28","index":4674,"close":22.71,"high":22.75,"low":22.41,"open":22.64,"volume":7626000},{"timestamp":1051623000,"date":"2003-04-29","index":4675,"close":22.63,"high":22.81,"low":22.52,"open":22.71,"volume":7396800},{"timestamp":1051709400,"date":"2003-04-30","index":4676,"close":23.03,"high":23.08,"low":22.45,"open":22.57,"volume":15325200},{"timestamp":1051795800,"date":"2003-05-01","index":4677,"close":22.73,"high":23.07,"low":22.63,"open":23.03,"volume":7833200},{"timestamp":1051882200,"date":"2003-05-02","index":4678,"close":23.16,"high":23.23,"low":22.36,"open":22.5,"volume":12119600}]},{"date":"2003-01-23","estimated":0.29,"reported":0.3,"pre":[{"timestamp":1042036200,"date":"2003-01-08","index":4599,"close":21.13,"high":21.25,"low":20.93,"open":21,"volume":5682400},{"timestamp":1042122600,"date":"2003-01-09","index":4600,"close":21.13,"high":21.34,"low":20.88,"open":21.13,"volume":7050800},{"timestamp":1042209000,"date":"2003-01-10","index":4601,"close":20.86,"high":21.05,"low":20.74,"open":21,"volume":6765200},{"timestamp":1042468200,"date":"2003-01-13","index":4602,"close":20.66,"high":20.96,"low":20.54,"open":20.7,"volume":7900000},{"timestamp":1042554600,"date":"2003-01-14","index":4603,"close":20.56,"high":20.66,"low":20.44,"open":20.66,"volume":7093200},{"timestamp":1042641000,"date":"2003-01-15","index":4604,"close":20.5,"high":20.76,"low":20.35,"open":20.69,"volume":9206400},{"timestamp":1042727400,"date":"2003-01-16","index":4605,"close":20.57,"high":20.62,"low":20.25,"open":20.52,"volume":8652000},{"timestamp":1042813800,"date":"2003-01-17","index":4606,"close":21.08,"high":21.21,"low":20.5,"open":20.56,"volume":8505600},{"timestamp":1043159400,"date":"2003-01-21","index":4607,"close":20.79,"high":21.29,"low":20.77,"open":21.08,"volume":7129600},{"timestamp":1043245800,"date":"2003-01-22","index":4608,"close":20.69,"high":21.21,"low":20.63,"open":20.83,"volume":11032000},{"timestamp":1043332200,"date":"2003-01-23","index":4609,"close":21.2,"high":21.27,"low":20.88,"open":20.88,"volume":15162000}],"post":[{"timestamp":1043418600,"date":"2003-01-24","index":4610,"close":21.2,"high":21.51,"low":21.12,"open":21.2,"volume":13107600},{"timestamp":1043677800,"date":"2003-01-27","index":4611,"close":20.63,"high":21.17,"low":20.59,"open":21.17,"volume":8908400},{"timestamp":1043764200,"date":"2003-01-28","index":4612,"close":21.04,"high":21.08,"low":20.67,"open":20.78,"volume":8867600},{"timestamp":1043850600,"date":"2003-01-29","index":4613,"close":21.5,"high":21.5,"low":20.86,"open":21.04,"volume":10755200},{"timestamp":1043937000,"date":"2003-01-30","index":4614,"close":21.42,"high":21.65,"low":21.36,"open":21.44,"volume":8853600},{"timestamp":1044023400,"date":"2003-01-31","index":4615,"close":21.98,"high":21.98,"low":21.35,"open":21.35,"volume":9518400},{"timestamp":1044282600,"date":"2003-02-03","index":4616,"close":21.5,"high":22.19,"low":21.33,"open":21.98,"volume":14044000},{"timestamp":1044369000,"date":"2003-02-04","index":4617,"close":21.08,"high":21.51,"low":20.89,"open":21.51,"volume":13009600},{"timestamp":1044455400,"date":"2003-02-05","index":4618,"close":20.98,"high":21.43,"low":20.98,"open":21.08,"volume":7538400},{"timestamp":1044541800,"date":"2003-02-06","index":4619,"close":21,"high":21.25,"low":20.89,"open":20.99,"volume":7111600},{"timestamp":1044628200,"date":"2003-02-07","index":4620,"close":21.16,"high":21.32,"low":21.08,"open":21.25,"volume":7011200}]},{"date":"2002-10-17","estimated":0.26,"reported":0.28,"pre":[{"timestamp":1033651800,"date":"2002-10-03","index":4533,"close":22.9,"high":23.01,"low":22.57,"open":22.65,"volume":9960800},{"timestamp":1033738200,"date":"2002-10-04","index":4534,"close":22.47,"high":22.89,"low":22.34,"open":22.83,"volume":8780400},{"timestamp":1033997400,"date":"2002-10-07","index":4535,"close":22.56,"high":23,"low":22.38,"open":22.44,"volume":10882000},{"timestamp":1034083800,"date":"2002-10-08","index":4536,"close":22.93,"high":23,"low":22.41,"open":22.66,"volume":9143200},{"timestamp":1034170200,"date":"2002-10-09","index":4537,"close":22.75,"high":23.19,"low":22.67,"open":22.79,"volume":9857200},{"timestamp":1034256600,"date":"2002-10-10","index":4538,"close":23.05,"high":23.4,"low":22.75,"open":22.75,"volume":13088400},{"timestamp":1034343000,"date":"2002-10-11","index":4539,"close":23.37,"high":23.56,"low":23.19,"open":23.19,"volume":9843200},{"timestamp":1034602200,"date":"2002-10-14","index":4540,"close":23.69,"high":23.74,"low":23.3,"open":23.33,"volume":12294400},{"timestamp":1034688600,"date":"2002-10-15","index":4541,"close":24.12,"high":24.25,"low":23.9,"open":24.13,"volume":11356800},{"timestamp":1034775000,"date":"2002-10-16","index":4542,"close":24.5,"high":24.59,"low":24.07,"open":24.12,"volume":12774400},{"timestamp":1034861400,"date":"2002-10-17","index":4543,"close":24.42,"high":25.12,"low":24.2,"open":24.98,"volume":16254000}],"post":[{"timestamp":1034947800,"date":"2002-10-18","index":4544,"close":24.93,"high":25.13,"low":24.37,"open":24.41,"volume":11264000},{"timestamp":1035207000,"date":"2002-10-21","index":4545,"close":24.83,"high":25.25,"low":24.69,"open":24.98,"volume":9056000},{"timestamp":1035293400,"date":"2002-10-22","index":4546,"close":24.74,"high":25.25,"low":24.62,"open":24.83,"volume":9114000},{"timestamp":1035379800,"date":"2002-10-23","index":4547,"close":25.09,"high":25.11,"low":24.5,"open":24.75,"volume":7117600},{"timestamp":1035466200,"date":"2002-10-24","index":4548,"close":24.57,"high":25,"low":24.51,"open":24.92,"volume":9154800},{"timestamp":1035552600,"date":"2002-10-25","index":4549,"close":24.27,"high":24.94,"low":23.63,"open":24.57,"volume":15302400},{"timestamp":1035815400,"date":"2002-10-28","index":4550,"close":23.91,"high":24.27,"low":23.52,"open":24.27,"volume":11838000},{"timestamp":1035901800,"date":"2002-10-29","index":4551,"close":23.67,"high":23.88,"low":23.26,"open":23.81,"volume":7964800},{"timestamp":1035988200,"date":"2002-10-30","index":4552,"close":23.83,"high":24.14,"low":23.61,"open":23.84,"volume":5423200},{"timestamp":1036074600,"date":"2002-10-31","index":4553,"close":22.74,"high":24.13,"low":22.25,"open":24,"volume":22192400},{"timestamp":1036161000,"date":"2002-11-01","index":4554,"close":23.17,"high":23.37,"low":22.4,"open":22.74,"volume":13972000}]},{"date":"2002-07-18","estimated":0.24,"reported":0.25,"pre":[{"timestamp":1025703000,"date":"2002-07-03","index":4469,"close":22.55,"high":23.09,"low":21.77,"open":22.57,"volume":10966000},{"timestamp":1025875800,"date":"2002-07-05","index":4470,"close":22.97,"high":22.97,"low":22.64,"open":22.95,"volume":4461200},{"timestamp":1026135000,"date":"2002-07-08","index":4471,"close":23.34,"high":23.52,"low":23.16,"open":23.33,"volume":7991600},{"timestamp":1026221400,"date":"2002-07-09","index":4472,"close":22.98,"high":23.56,"low":22.95,"open":23.42,"volume":9804000},{"timestamp":1026307800,"date":"2002-07-10","index":4473,"close":22.06,"high":23,"low":21.97,"open":22.86,"volume":12147200},{"timestamp":1026394200,"date":"2002-07-11","index":4474,"close":22.41,"high":22.46,"low":21.46,"open":22,"volume":16940400},{"timestamp":1026480600,"date":"2002-07-12","index":4475,"close":23.03,"high":23.38,"low":22.77,"open":23.23,"volume":14453600},{"timestamp":1026739800,"date":"2002-07-15","index":4476,"close":23.08,"high":23.13,"low":22,"open":23.09,"volume":13169200},{"timestamp":1026826200,"date":"2002-07-16","index":4477,"close":22.44,"high":22.98,"low":22.38,"open":22.63,"volume":11535200},{"timestamp":1026912600,"date":"2002-07-17","index":4478,"close":23.13,"high":23.13,"low":22.56,"open":22.75,"volume":12235200},{"timestamp":1026999000,"date":"2002-07-18","index":4479,"close":22.42,"high":24.08,"low":21.95,"open":23.45,"volume":23974000}],"post":[{"timestamp":1027085400,"date":"2002-07-19","index":4480,"close":22.05,"high":22.81,"low":22,"open":22.63,"volume":17581600},{"timestamp":1027344600,"date":"2002-07-22","index":4481,"close":20.61,"high":22.2,"low":20.38,"open":22.05,"volume":20810400},{"timestamp":1027431000,"date":"2002-07-23","index":4482,"close":20.94,"high":21.25,"low":20.37,"open":20.69,"volume":15755200},{"timestamp":1027517400,"date":"2002-07-24","index":4483,"close":22.19,"high":22.19,"low":20.51,"open":20.6,"volume":15815200},{"timestamp":1027603800,"date":"2002-07-25","index":4484,"close":21.81,"high":22.75,"low":21.08,"open":21.88,"volume":14739600},{"timestamp":1027690200,"date":"2002-07-26","index":4485,"close":21.43,"high":21.78,"low":21.08,"open":21.63,"volume":12287600},{"timestamp":1027949400,"date":"2002-07-29","index":4486,"close":21.79,"high":22.05,"low":21.29,"open":21.76,"volume":11758000},{"timestamp":1028035800,"date":"2002-07-30","index":4487,"close":21.34,"high":22.31,"low":20.98,"open":21.63,"volume":17766800},{"timestamp":1028122200,"date":"2002-07-31","index":4488,"close":21.92,"high":22.1,"low":21.02,"open":21.4,"volume":13916800},{"timestamp":1028208600,"date":"2002-08-01","index":4489,"close":21.56,"high":21.88,"low":21.12,"open":21.84,"volume":11552000},{"timestamp":1028295000,"date":"2002-08-02","index":4490,"close":21.27,"high":21.53,"low":20.99,"open":21.52,"volume":8817200}]},{"date":"2002-04-18","estimated":0.21,"reported":0.23,"pre":[{"timestamp":1017930600,"date":"2002-04-04","index":4406,"close":19.21,"high":19.31,"low":19.08,"open":19.16,"volume":4071200},{"timestamp":1018017000,"date":"2002-04-05","index":4407,"close":19.36,"high":19.45,"low":19.23,"open":19.25,"volume":5567600},{"timestamp":1018272600,"date":"2002-04-08","index":4408,"close":19.27,"high":19.49,"low":19.19,"open":19.21,"volume":4983600},{"timestamp":1018359000,"date":"2002-04-09","index":4409,"close":19.33,"high":19.41,"low":19.26,"open":19.41,"volume":5236400},{"timestamp":1018445400,"date":"2002-04-10","index":4410,"close":19.49,"high":19.5,"low":19.31,"open":19.38,"volume":5315600},{"timestamp":1018531800,"date":"2002-04-11","index":4411,"close":19.59,"high":19.67,"low":19.4,"open":19.5,"volume":7431600},{"timestamp":1018618200,"date":"2002-04-12","index":4412,"close":19.2,"high":19.59,"low":19.08,"open":19.59,"volume":8284400},{"timestamp":1018877400,"date":"2002-04-15","index":4413,"close":19.13,"high":19.25,"low":18.94,"open":19.25,"volume":7513600},{"timestamp":1018963800,"date":"2002-04-16","index":4414,"close":19.21,"high":19.31,"low":19,"open":19.31,"volume":6786000},{"timestamp":1019050200,"date":"2002-04-17","index":4415,"close":19.89,"high":20.05,"low":19.36,"open":19.49,"volume":15121200},{"timestamp":1019136600,"date":"2002-04-18","index":4416,"close":21.07,"high":21.2,"low":20.05,"open":20.1,"volume":25330800}],"post":[{"timestamp":1019223000,"date":"2002-04-19","index":4417,"close":21.44,"high":21.5,"low":20.91,"open":21.17,"volume":12965200},{"timestamp":1019482200,"date":"2002-04-22","index":4418,"close":21.5,"high":21.93,"low":21.38,"open":21.44,"volume":13741200},{"timestamp":1019568600,"date":"2002-04-23","index":4419,"close":21.29,"high":21.58,"low":21.24,"open":21.5,"volume":11564800},{"timestamp":1019655000,"date":"2002-04-24","index":4420,"close":21.5,"high":21.84,"low":21.29,"open":21.29,"volume":7490000},{"timestamp":1019741400,"date":"2002-04-25","index":4421,"close":21.75,"high":22.42,"low":21.64,"open":21.67,"volume":13598000},{"timestamp":1019827800,"date":"2002-04-26","index":4422,"close":21.51,"high":21.98,"low":21.4,"open":21.75,"volume":10620800},{"timestamp":1020087000,"date":"2002-04-29","index":4423,"close":21.5,"high":21.62,"low":21.25,"open":21.51,"volume":9427200},{"timestamp":1020173400,"date":"2002-04-30","index":4424,"close":21.95,"high":22.18,"low":21.59,"open":21.61,"volume":9374800},{"timestamp":1020259800,"date":"2002-05-01","index":4425,"close":22.4,"high":22.93,"low":22.23,"open":22.23,"volume":13777200},{"timestamp":1020346200,"date":"2002-05-02","index":4426,"close":22.48,"high":22.58,"low":22.21,"open":22.41,"volume":9292000},{"timestamp":1020432600,"date":"2002-05-03","index":4427,"close":22.39,"high":22.73,"low":22.26,"open":22.5,"volume":6946400}]},{"date":"2002-01-24","estimated":0.18,"reported":0.19,"pre":[{"timestamp":1010586600,"date":"2002-01-09","index":4348,"close":17.39,"high":17.57,"low":17.3,"open":17.31,"volume":6437600},{"timestamp":1010673000,"date":"2002-01-10","index":4349,"close":17.65,"high":17.71,"low":17.32,"open":17.32,"volume":5205200},{"timestamp":1010759400,"date":"2002-01-11","index":4350,"close":17.94,"high":18.01,"low":17.56,"open":17.66,"volume":5914800},{"timestamp":1011018600,"date":"2002-01-14","index":4351,"close":18.13,"high":18.31,"low":17.94,"open":17.94,"volume":7298800},{"timestamp":1011105000,"date":"2002-01-15","index":4352,"close":18.16,"high":18.17,"low":17.98,"open":18.15,"volume":5045600},{"timestamp":1011191400,"date":"2002-01-16","index":4353,"close":18.25,"high":18.48,"low":18.18,"open":18.27,"volume":7812000},{"timestamp":1011277800,"date":"2002-01-17","index":4354,"close":18.08,"high":18.25,"low":18,"open":18.2,"volume":5668000},{"timestamp":1011364200,"date":"2002-01-18","index":4355,"close":18.15,"high":18.36,"low":18.02,"open":18.08,"volume":5612000},{"timestamp":1011709800,"date":"2002-01-22","index":4356,"close":18.14,"high":18.3,"low":18.04,"open":18.09,"volume":5226800},{"timestamp":1011796200,"date":"2002-01-23","index":4357,"close":18.1,"high":18.25,"low":17.94,"open":18.23,"volume":5626400},{"timestamp":1011882600,"date":"2002-01-24","index":4358,"close":18.58,"high":18.62,"low":18.25,"open":18.25,"volume":17440400}],"post":[{"timestamp":1011969000,"date":"2002-01-25","index":4359,"close":18.55,"high":18.7,"low":18.38,"open":18.52,"volume":8096000},{"timestamp":1012228200,"date":"2002-01-28","index":4360,"close":18.5,"high":18.55,"low":18.29,"open":18.51,"volume":4985200},{"timestamp":1012314600,"date":"2002-01-29","index":4361,"close":18.24,"high":18.61,"low":18.2,"open":18.5,"volume":11738800},{"timestamp":1012401000,"date":"2002-01-30","index":4362,"close":18.13,"high":18.24,"low":17.95,"open":18.24,"volume":6111200},{"timestamp":1012487400,"date":"2002-01-31","index":4363,"close":18.59,"high":18.59,"low":18.19,"open":18.35,"volume":8150000},{"timestamp":1012573800,"date":"2002-02-01","index":4364,"close":18.74,"high":18.75,"low":18.56,"open":18.59,"volume":5052800},{"timestamp":1012833000,"date":"2002-02-04","index":4365,"close":18.48,"high":18.75,"low":18.41,"open":18.63,"volume":3544800},{"timestamp":1012919400,"date":"2002-02-05","index":4366,"close":18.75,"high":18.91,"low":18.48,"open":18.48,"volume":9528800},{"timestamp":1013005800,"date":"2002-02-06","index":4367,"close":18.65,"high":18.88,"low":18.51,"open":18.74,"volume":4558400},{"timestamp":1013092200,"date":"2002-02-07","index":4368,"close":18.77,"high":18.81,"low":18.58,"open":18.65,"volume":5109200},{"timestamp":1013178600,"date":"2002-02-08","index":4369,"close":18.61,"high":18.8,"low":18.45,"open":18.77,"volume":4526400}]},{"date":"2001-10-26","estimated":0.17,"reported":0.18,"pre":[{"timestamp":1002893400,"date":"2001-10-12","index":4288,"close":16.77,"high":16.94,"low":16.48,"open":16.94,"volume":7058800},{"timestamp":1003152600,"date":"2001-10-15","index":4289,"close":17.06,"high":17.09,"low":16.52,"open":16.52,"volume":5676400},{"timestamp":1003239000,"date":"2001-10-16","index":4290,"close":17.15,"high":17.33,"low":17.08,"open":17.25,"volume":5624400},{"timestamp":1003325400,"date":"2001-10-17","index":4291,"close":17.01,"high":17.24,"low":16.76,"open":17.17,"volume":8776400},{"timestamp":1003411800,"date":"2001-10-18","index":4292,"close":16.95,"high":17.2,"low":16.71,"open":17.18,"volume":8037200},{"timestamp":1003498200,"date":"2001-10-19","index":4293,"close":16.9,"high":17.12,"low":16.83,"open":16.89,"volume":4982400},{"timestamp":1003757400,"date":"2001-10-22","index":4294,"close":17.21,"high":17.37,"low":16.89,"open":16.9,"volume":5991200},{"timestamp":1003843800,"date":"2001-10-23","index":4295,"close":17,"high":17.33,"low":16.97,"open":17.33,"volume":5245600},{"timestamp":1003930200,"date":"2001-10-24","index":4296,"close":16.5,"high":17.02,"low":16.5,"open":17.02,"volume":12027200},{"timestamp":1004016600,"date":"2001-10-25","index":4297,"close":16.63,"high":16.88,"low":16.4,"open":16.62,"volume":13698400},{"timestamp":1004103000,"date":"2001-10-26","index":4298,"close":16.85,"high":17.2,"low":16.48,"open":16.5,"volume":11688000}],"post":[{"timestamp":1004365800,"date":"2001-10-29","index":4299,"close":16.82,"high":17.13,"low":16.76,"open":16.99,"volume":4933600},{"timestamp":1004452200,"date":"2001-10-30","index":4300,"close":16.71,"high":17.11,"low":16.63,"open":17.06,"volume":4770000},{"timestamp":1004538600,"date":"2001-10-31","index":4301,"close":16.44,"high":16.79,"low":16.38,"open":16.77,"volume":6725200},{"timestamp":1004625000,"date":"2001-11-01","index":4302,"close":16.31,"high":16.61,"low":16.15,"open":16.61,"volume":12727200},{"timestamp":1004711400,"date":"2001-11-02","index":4303,"close":16.39,"high":16.66,"low":16.31,"open":16.42,"volume":7049600},{"timestamp":1004970600,"date":"2001-11-05","index":4304,"close":16.53,"high":16.68,"low":16.45,"open":16.5,"volume":4936000},{"timestamp":1005057000,"date":"2001-11-06","index":4305,"close":16.68,"high":17.16,"low":16.42,"open":16.67,"volume":10031200},{"timestamp":1005143400,"date":"2001-11-07","index":4306,"close":16.48,"high":16.95,"low":16.21,"open":16.94,"volume":7729600},{"timestamp":1005229800,"date":"2001-11-08","index":4307,"close":16.05,"high":16.5,"low":15.95,"open":16.5,"volume":12485200},{"timestamp":1005316200,"date":"2001-11-09","index":4308,"close":15.88,"high":16.1,"low":15.75,"open":16.1,"volume":7875600},{"timestamp":1005575400,"date":"2001-11-12","index":4309,"close":16.1,"high":16.17,"low":15.6,"open":15.98,"volume":5857600}]},{"date":"2001-07-27","estimated":0.16,"reported":0.17,"pre":[{"timestamp":995031000,"date":"2001-07-13","index":4228,"close":16.45,"high":16.5,"low":16.22,"open":16.25,"volume":7370000},{"timestamp":995290200,"date":"2001-07-16","index":4229,"close":16.17,"high":16.43,"low":15.95,"open":16.43,"volume":10996400},{"timestamp":995376600,"date":"2001-07-17","index":4230,"close":16.5,"high":16.5,"low":16.19,"open":16.27,"volume":6964400},{"timestamp":995463000,"date":"2001-07-18","index":4231,"close":16.59,"high":16.73,"low":16.4,"open":16.5,"volume":4762000},{"timestamp":995549400,"date":"2001-07-19","index":4232,"close":16.66,"high":16.85,"low":16.56,"open":16.74,"volume":5118000},{"timestamp":995635800,"date":"2001-07-20","index":4233,"close":16.45,"high":16.77,"low":16.28,"open":16.58,"volume":4970000},{"timestamp":995895000,"date":"2001-07-23","index":4234,"close":16.44,"high":16.81,"low":16.36,"open":16.63,"volume":3278000},{"timestamp":995981400,"date":"2001-07-24","index":4235,"close":16.25,"high":16.5,"low":16.09,"open":16.38,"volume":3979200},{"timestamp":996067800,"date":"2001-07-25","index":4236,"close":16.11,"high":16.24,"low":15.82,"open":16,"volume":5373200},{"timestamp":996154200,"date":"2001-07-26","index":4237,"close":16.25,"high":16.41,"low":16.06,"open":16.11,"volume":3200800},{"timestamp":996240600,"date":"2001-07-27","index":4238,"close":16.25,"high":16.56,"low":15.92,"open":16.38,"volume":7972800}],"post":[{"timestamp":996499800,"date":"2001-07-30","index":4239,"close":16.64,"high":16.94,"low":16.3,"open":16.31,"volume":9415600},{"timestamp":996586200,"date":"2001-07-31","index":4240,"close":16.85,"high":17,"low":16.56,"open":16.7,"volume":5433600},{"timestamp":996672600,"date":"2001-08-01","index":4241,"close":16.25,"high":16.88,"low":16.16,"open":16.5,"volume":13364400},{"timestamp":996759000,"date":"2001-08-02","index":4242,"close":15.99,"high":16.59,"low":15.77,"open":16.45,"volume":10416400},{"timestamp":996845400,"date":"2001-08-03","index":4243,"close":16.07,"high":16.19,"low":15.75,"open":16.19,"volume":3914800},{"timestamp":997104600,"date":"2001-08-06","index":4244,"close":15.88,"high":16.06,"low":15.83,"open":16,"volume":2504800},{"timestamp":997191000,"date":"2001-08-07","index":4245,"close":16.09,"high":16.12,"low":15.9,"open":15.98,"volume":3202800},{"timestamp":997277400,"date":"2001-08-08","index":4246,"close":15.92,"high":16.22,"low":15.86,"open":16.09,"volume":3197600},{"timestamp":997363800,"date":"2001-08-09","index":4247,"close":15.91,"high":16.08,"low":15.69,"open":15.85,"volume":4291600},{"timestamp":997450200,"date":"2001-08-10","index":4248,"close":16.09,"high":16.18,"low":15.88,"open":15.89,"volume":2673200},{"timestamp":997709400,"date":"2001-08-13","index":4249,"close":16.32,"high":16.43,"low":16.15,"open":16.22,"volume":3058800}]},{"date":"2001-04-27","estimated":0.15,"reported":0.16,"pre":[{"timestamp":987082200,"date":"2001-04-12","index":4165,"close":14.61,"high":14.82,"low":14.44,"open":14.45,"volume":6153200},{"timestamp":987427800,"date":"2001-04-16","index":4166,"close":14.56,"high":14.98,"low":14.4,"open":14.8,"volume":6614000},{"timestamp":987514200,"date":"2001-04-17","index":4167,"close":14.76,"high":15.02,"low":14.49,"open":14.52,"volume":8026800},{"timestamp":987600600,"date":"2001-04-18","index":4168,"close":15.17,"high":15.17,"low":14.73,"open":14.76,"volume":12273200},{"timestamp":987687000,"date":"2001-04-19","index":4169,"close":15.1,"high":15.25,"low":15,"open":15.17,"volume":7152800},{"timestamp":987773400,"date":"2001-04-20","index":4170,"close":15.05,"high":15.14,"low":14.94,"open":15.05,"volume":6340000},{"timestamp":988032600,"date":"2001-04-23","index":4171,"close":14.94,"high":15.5,"low":14.9,"open":15.18,"volume":7620800},{"timestamp":988119000,"date":"2001-04-24","index":4172,"close":15.19,"high":15.23,"low":15,"open":15.01,"volume":4900400},{"timestamp":988205400,"date":"2001-04-25","index":4173,"close":15.75,"high":15.85,"low":15.06,"open":15.19,"volume":7560000},{"timestamp":988291800,"date":"2001-04-26","index":4174,"close":16.22,"high":16.31,"low":15.76,"open":15.9,"volume":10723200},{"timestamp":988378200,"date":"2001-04-27","index":4175,"close":16.31,"high":16.85,"low":16.15,"open":16.56,"volume":12341200}],"post":[{"timestamp":988637400,"date":"2001-04-30","index":4176,"close":16.37,"high":16.6,"low":16.19,"open":16.38,"volume":7725200},{"timestamp":988723800,"date":"2001-05-01","index":4177,"close":16.54,"high":16.58,"low":16.14,"open":16.14,"volume":7168400},{"timestamp":988810200,"date":"2001-05-02","index":4178,"close":15.8,"high":16.25,"low":15.8,"open":16.25,"volume":21074800},{"timestamp":988896600,"date":"2001-05-03","index":4179,"close":15.4,"high":15.8,"low":15.37,"open":15.5,"volume":15918000},{"timestamp":988983000,"date":"2001-05-04","index":4180,"close":15.29,"high":15.35,"low":14.95,"open":15.23,"volume":14088400},{"timestamp":989242200,"date":"2001-05-07","index":4181,"close":15.2,"high":15.28,"low":15.06,"open":15.25,"volume":6767600},{"timestamp":989328600,"date":"2001-05-08","index":4182,"close":14.78,"high":15.15,"low":14.64,"open":15.15,"volume":10938400},{"timestamp":989415000,"date":"2001-05-09","index":4183,"close":14.8,"high":15.09,"low":14.64,"open":14.71,"volume":11662000},{"timestamp":989501400,"date":"2001-05-10","index":4184,"close":14.35,"high":14.86,"low":14.31,"open":14.8,"volume":14080800},{"timestamp":989587800,"date":"2001-05-11","index":4185,"close":14.61,"high":14.74,"low":14.34,"open":14.65,"volume":6279600},{"timestamp":989847000,"date":"2001-05-14","index":4186,"close":14.79,"high":14.93,"low":14.63,"open":14.76,"volume":4814000}]},{"date":"2001-02-02","estimated":0.14,"reported":0.14,"pre":[{"timestamp":979914600,"date":"2001-01-19","index":4107,"close":12.89,"high":13.19,"low":12.63,"open":13.06,"volume":13198000},{"timestamp":980173800,"date":"2001-01-22","index":4108,"close":13.83,"high":13.95,"low":13.19,"open":13.25,"volume":10538000},{"timestamp":980260200,"date":"2001-01-23","index":4109,"close":14.63,"high":14.69,"low":13.83,"open":13.83,"volume":10196800},{"timestamp":980346600,"date":"2001-01-24","index":4110,"close":14.92,"high":14.98,"low":14.3,"open":14.47,"volume":5084800},{"timestamp":980433000,"date":"2001-01-25","index":4111,"close":15.13,"high":15.17,"low":14.83,"open":14.92,"volume":8775200},{"timestamp":980519400,"date":"2001-01-26","index":4112,"close":14.95,"high":15.25,"low":14.83,"open":15,"volume":4901600},{"timestamp":980778600,"date":"2001-01-29","index":4113,"close":14.69,"high":14.95,"low":14.65,"open":14.95,"volume":4058800},{"timestamp":980865000,"date":"2001-01-30","index":4114,"close":14.27,"high":14.49,"low":14.16,"open":14.46,"volume":8954000},{"timestamp":980951400,"date":"2001-01-31","index":4115,"close":14.1,"high":14.19,"low":13.73,"open":14.19,"volume":7565600},{"timestamp":981037800,"date":"2001-02-01","index":4116,"close":14.19,"high":14.48,"low":13.98,"open":14.2,"volume":8748000},{"timestamp":981124200,"date":"2001-02-02","index":4117,"close":15.27,"high":15.52,"low":14.96,"open":14.98,"volume":18066800}],"post":[{"timestamp":981383400,"date":"2001-02-05","index":4118,"close":15.6,"high":15.64,"low":15.16,"open":15.25,"volume":9640000},{"timestamp":981469800,"date":"2001-02-06","index":4119,"close":15.23,"high":15.74,"low":15.23,"open":15.71,"volume":9046400},{"timestamp":981556200,"date":"2001-02-07","index":4120,"close":15.47,"high":16.09,"low":15.47,"open":15.48,"volume":9883200},{"timestamp":981642600,"date":"2001-02-08","index":4121,"close":15.23,"high":15.5,"low":15.14,"open":15.49,"volume":8996800},{"timestamp":981729000,"date":"2001-02-09","index":4122,"close":14.64,"high":14.96,"low":14.56,"open":14.85,"volume":9462800},{"timestamp":981988200,"date":"2001-02-12","index":4123,"close":14.78,"high":15.12,"low":14.51,"open":14.84,"volume":10798000},{"timestamp":982074600,"date":"2001-02-13","index":4124,"close":14.65,"high":15.19,"low":14.63,"open":15.19,"volume":6012400},{"timestamp":982161000,"date":"2001-02-14","index":4125,"close":14.25,"high":15.02,"low":14.22,"open":14.98,"volume":7660000},{"timestamp":982247400,"date":"2001-02-15","index":4126,"close":14.06,"high":14.7,"low":14.06,"open":14.56,"volume":11206400},{"timestamp":982333800,"date":"2001-02-16","index":4127,"close":14.23,"high":14.45,"low":14.06,"open":14.06,"volume":7935200},{"timestamp":982679400,"date":"2001-02-20","index":4128,"close":14.15,"high":14.63,"low":13.81,"open":14.59,"volume":7041200}]}] diff --git a/data/UNH_partial.json b/data/UNH_partial.json index d90bc6fac..4be400201 100644 --- a/data/UNH_partial.json +++ b/data/UNH_partial.json @@ -1 +1 @@ -[{"date":"2025-10-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-10","estimated":6.73,"reported":null,"pre":[],"post":[]},{"date":"2024-10-15","estimated":7,"reported":7.15,"pre":[{"timestamp":1727789400,"date":"2024-10-01","index":10068,"close":583.3,"high":588.7,"low":580.77,"open":585,"volume":2648400},{"timestamp":1727875800,"date":"2024-10-02","index":10069,"close":592.31,"high":604.52,"low":584.25,"open":604.26,"volume":3667000},{"timestamp":1727962200,"date":"2024-10-03","index":10070,"close":592.75,"high":593.23,"low":584.37,"open":590.61,"volume":2645800},{"timestamp":1728048600,"date":"2024-10-04","index":10071,"close":591.2,"high":596.13,"low":588.44,"open":592.13,"volume":2462600},{"timestamp":1728307800,"date":"2024-10-07","index":10072,"close":583.56,"high":592.44,"low":583.33,"open":588.79,"volume":2591100},{"timestamp":1728394200,"date":"2024-10-08","index":10073,"close":581.58,"high":589.21,"low":579.56,"open":588.06,"volume":2231400},{"timestamp":1728480600,"date":"2024-10-09","index":10074,"close":591.22,"high":592.8,"low":580.61,"open":582.16,"volume":2207700},{"timestamp":1728567000,"date":"2024-10-10","index":10075,"close":597.7,"high":598.95,"low":592.76,"open":595.18,"volume":2143200},{"timestamp":1728653400,"date":"2024-10-11","index":10076,"close":598.05,"high":601.52,"low":596.2,"open":596.49,"volume":1909700},{"timestamp":1728912600,"date":"2024-10-14","index":10077,"close":605.4,"high":608.63,"low":597.38,"open":599.11,"volume":2447100},{"timestamp":1728999000,"date":"2024-10-15","index":10078,"close":556.29,"high":569.7,"low":543,"open":552.02,"volume":11939400}],"post":[{"timestamp":1729085400,"date":"2024-10-16","index":10079,"close":571.34,"high":576.18,"low":555.12,"open":557.01,"volume":5103900},{"timestamp":1729171800,"date":"2024-10-17","index":10080,"close":566.03,"high":569.47,"low":558.72,"open":560.58,"volume":5588700},{"timestamp":1729258200,"date":"2024-10-18","index":10081,"close":569.61,"high":570.95,"low":563.04,"open":566.85,"volume":3687000},{"timestamp":1729517400,"date":"2024-10-21","index":10082,"close":571.47,"high":579.28,"low":568.7,"open":569.64,"volume":3018000},{"timestamp":1729603800,"date":"2024-10-22","index":10083,"close":569.86,"high":573.04,"low":565.49,"open":567.85,"volume":2593800},{"timestamp":1729690200,"date":"2024-10-23","index":10084,"close":564.64,"high":574.14,"low":560,"open":572.13,"volume":2911900},{"timestamp":1729776600,"date":"2024-10-24","index":10085,"close":560.81,"high":571.7,"low":560.31,"open":564.99,"volume":2590200},{"timestamp":1729863000,"date":"2024-10-25","index":10086,"close":564.56,"high":571.5,"low":563.61,"open":566.16,"volume":2513700},{"timestamp":1730122200,"date":"2024-10-28","index":10087,"close":565.24,"high":568.33,"low":562.81,"open":566.25,"volume":1826500},{"timestamp":1730208600,"date":"2024-10-29","index":10088,"close":562.13,"high":567.68,"low":560.66,"open":562.82,"volume":2600300},{"timestamp":1730295000,"date":"2024-10-30","index":10089,"close":562.96,"high":570.31,"low":560.95,"open":561.25,"volume":2323000}]},{"date":"2024-07-16","estimated":6.66,"reported":6.8,"pre":[{"timestamp":1719840600,"date":"2024-07-01","index":10004,"close":494.65,"high":508.91,"low":492.89,"open":506.75,"volume":4523100},{"timestamp":1719927000,"date":"2024-07-02","index":10005,"close":498.24,"high":498.47,"low":493.39,"open":494.26,"volume":3312000},{"timestamp":1720013400,"date":"2024-07-03","index":10006,"close":489.89,"high":498.08,"low":486.52,"open":497.12,"volume":2239200},{"timestamp":1720186200,"date":"2024-07-05","index":10007,"close":488.01,"high":489.67,"low":484.5,"open":489,"volume":3499000},{"timestamp":1720445400,"date":"2024-07-08","index":10008,"close":489.34,"high":493.88,"low":486.17,"open":489.19,"volume":3450600},{"timestamp":1720531800,"date":"2024-07-09","index":10009,"close":492.11,"high":495.4,"low":486.09,"open":488.33,"volume":3056800},{"timestamp":1720618200,"date":"2024-07-10","index":10010,"close":500.93,"high":501.5,"low":490.12,"open":490.94,"volume":3189800},{"timestamp":1720704600,"date":"2024-07-11","index":10011,"close":504.36,"high":508.73,"low":497.7,"open":497.7,"volume":3535100},{"timestamp":1720791000,"date":"2024-07-12","index":10012,"close":511.53,"high":514.57,"low":503.43,"open":506.92,"volume":3570600},{"timestamp":1721050200,"date":"2024-07-15","index":10013,"close":515.37,"high":530.83,"low":513.8,"open":524.24,"volume":5128000},{"timestamp":1721136600,"date":"2024-07-16","index":10014,"close":548.87,"high":549.92,"low":527.13,"open":533.9,"volume":11062000}],"post":[{"timestamp":1721223000,"date":"2024-07-17","index":10015,"close":573.28,"high":573.61,"low":551.3,"open":554,"volume":10330800},{"timestamp":1721309400,"date":"2024-07-18","index":10016,"close":564.34,"high":581.5,"low":561.42,"open":564.5,"volume":6834800},{"timestamp":1721395800,"date":"2024-07-19","index":10017,"close":565.33,"high":569.9,"low":561.54,"open":567.12,"volume":4290400},{"timestamp":1721655000,"date":"2024-07-22","index":10018,"close":558.53,"high":564.25,"low":557.08,"open":563.05,"volume":3377300},{"timestamp":1721741400,"date":"2024-07-23","index":10019,"close":554.7,"high":558.84,"low":552.81,"open":558.79,"volume":2785600},{"timestamp":1721827800,"date":"2024-07-24","index":10020,"close":559.75,"high":561.13,"low":553.02,"open":560,"volume":3156200},{"timestamp":1721914200,"date":"2024-07-25","index":10021,"close":559.68,"high":569.89,"low":558.58,"open":562,"volume":3102900},{"timestamp":1722000600,"date":"2024-07-26","index":10022,"close":569.72,"high":579.13,"low":560,"open":560,"volume":3201900},{"timestamp":1722259800,"date":"2024-07-29","index":10023,"close":566.75,"high":571.35,"low":561.76,"open":565.71,"volume":2965000},{"timestamp":1722346200,"date":"2024-07-30","index":10024,"close":576.33,"high":579.43,"low":565.99,"open":566.9,"volume":4139100},{"timestamp":1722432600,"date":"2024-07-31","index":10025,"close":576.16,"high":580.9,"low":562.32,"open":565.44,"volume":4713200}]},{"date":"2024-04-16","estimated":6.61,"reported":7.16,"pre":[{"timestamp":1712064600,"date":"2024-04-02","index":9942,"close":458.14,"high":463.68,"low":449.6,"open":459.6,"volume":11867000},{"timestamp":1712151000,"date":"2024-04-03","index":9943,"close":459.74,"high":462.85,"low":455.55,"open":462,"volume":4460400},{"timestamp":1712237400,"date":"2024-04-04","index":9944,"close":455.38,"high":461.72,"low":451.92,"open":460.82,"volume":5182000},{"timestamp":1712323800,"date":"2024-04-05","index":9945,"close":455.74,"high":457.75,"low":450.01,"open":450.69,"volume":5744400},{"timestamp":1712583000,"date":"2024-04-08","index":9946,"close":456,"high":457.2,"low":453.59,"open":455.97,"volume":4532300},{"timestamp":1712669400,"date":"2024-04-09","index":9947,"close":459.72,"high":459.76,"low":452.46,"open":454.28,"volume":3521700},{"timestamp":1712755800,"date":"2024-04-10","index":9948,"close":450.05,"high":458.74,"low":449.78,"open":455.49,"volume":4493500},{"timestamp":1712842200,"date":"2024-04-11","index":9949,"close":441.72,"high":450.77,"low":441.48,"open":450.39,"volume":5844100},{"timestamp":1712928600,"date":"2024-04-12","index":9950,"close":439.2,"high":442.24,"low":436.38,"open":440.34,"volume":6042900},{"timestamp":1713187800,"date":"2024-04-15","index":9951,"close":445.63,"high":448.35,"low":441.99,"open":442,"volume":5376800},{"timestamp":1713274200,"date":"2024-04-16","index":9952,"close":468.89,"high":479.75,"low":465.6,"open":476.77,"volume":11816500}],"post":[{"timestamp":1713360600,"date":"2024-04-17","index":9953,"close":478.99,"high":488,"low":474.59,"open":478.6,"volume":8759800},{"timestamp":1713447000,"date":"2024-04-18","index":9954,"close":493.18,"high":502,"low":485.97,"open":486.13,"volume":8880400},{"timestamp":1713533400,"date":"2024-04-19","index":9955,"close":501.13,"high":507.3,"low":495.56,"open":497,"volume":6616000},{"timestamp":1713792600,"date":"2024-04-22","index":9956,"close":491.23,"high":499.42,"low":490.64,"open":497.78,"volume":4697700},{"timestamp":1713879000,"date":"2024-04-23","index":9957,"close":486.18,"high":494.31,"low":484.97,"open":491,"volume":3646700},{"timestamp":1713965400,"date":"2024-04-24","index":9958,"close":487.3,"high":488.86,"low":480.71,"open":483.78,"volume":3724400},{"timestamp":1714051800,"date":"2024-04-25","index":9959,"close":493.86,"high":497.13,"low":487.53,"open":488.96,"volume":4329700},{"timestamp":1714138200,"date":"2024-04-26","index":9960,"close":495.35,"high":497.23,"low":491.4,"open":492,"volume":2727000},{"timestamp":1714397400,"date":"2024-04-29","index":9961,"close":489.03,"high":497.35,"low":487.77,"open":495.71,"volume":2192100},{"timestamp":1714483800,"date":"2024-04-30","index":9962,"close":483.7,"high":489.71,"low":482.59,"open":488.96,"volume":3367500},{"timestamp":1714570200,"date":"2024-05-01","index":9963,"close":484.11,"high":489.19,"low":477.07,"open":479.26,"volume":2729200}]},{"date":"2024-01-12","estimated":5.98,"reported":6.16,"pre":[{"timestamp":1703773800,"date":"2023-12-28","index":9878,"close":524.9,"high":527.87,"low":522.94,"open":523.47,"volume":2001000},{"timestamp":1703860200,"date":"2023-12-29","index":9879,"close":526.47,"high":528.24,"low":523.92,"open":525.98,"volume":2080100},{"timestamp":1704205800,"date":"2024-01-02","index":9880,"close":539.34,"high":539.66,"low":526.67,"open":526.84,"volume":3415700},{"timestamp":1704292200,"date":"2024-01-03","index":9881,"close":542.03,"high":546.79,"low":539.48,"open":543.04,"volume":2891400},{"timestamp":1704378600,"date":"2024-01-04","index":9882,"close":545.42,"high":549,"low":543,"open":545,"volume":2994400},{"timestamp":1704465000,"date":"2024-01-05","index":9883,"close":537.38,"high":547,"low":533.73,"open":547,"volume":2815400},{"timestamp":1704724200,"date":"2024-01-08","index":9884,"close":536.52,"high":540.25,"low":528,"open":539.4,"volume":2648900},{"timestamp":1704810600,"date":"2024-01-09","index":9885,"close":538.37,"high":539.61,"low":532.33,"open":538,"volume":2677000},{"timestamp":1704897000,"date":"2024-01-10","index":9886,"close":537.64,"high":541.2,"low":536.15,"open":538.1,"volume":2180000},{"timestamp":1704983400,"date":"2024-01-11","index":9887,"close":539.68,"high":540.16,"low":534.53,"open":536.13,"volume":2814100},{"timestamp":1705069800,"date":"2024-01-12","index":9888,"close":521.51,"high":528.48,"low":513.13,"open":518.86,"volume":6325800}],"post":[{"timestamp":1705415400,"date":"2024-01-16","index":9889,"close":519.15,"high":524.5,"low":516.55,"open":523.71,"volume":3736700},{"timestamp":1705501800,"date":"2024-01-17","index":9890,"close":524.94,"high":530.66,"low":520,"open":521.28,"volume":3791300},{"timestamp":1705588200,"date":"2024-01-18","index":9891,"close":516.34,"high":516.84,"low":497.46,"open":505.23,"volume":7367000},{"timestamp":1705674600,"date":"2024-01-19","index":9892,"close":503.56,"high":517.55,"low":501.82,"open":515,"volume":6141600},{"timestamp":1705933800,"date":"2024-01-22","index":9893,"close":512.99,"high":513.57,"low":496.5,"open":503.94,"volume":5922900},{"timestamp":1706020200,"date":"2024-01-23","index":9894,"close":515.52,"high":518.08,"low":512.08,"open":512.5,"volume":2672900},{"timestamp":1706106600,"date":"2024-01-24","index":9895,"close":513.23,"high":521.73,"low":512.95,"open":517.9,"volume":2918800},{"timestamp":1706193000,"date":"2024-01-25","index":9896,"close":493.4,"high":495.51,"low":479,"open":487.59,"volume":14671000},{"timestamp":1706279400,"date":"2024-01-26","index":9897,"close":503.2,"high":503.69,"low":489.9,"open":493.28,"volume":6212200},{"timestamp":1706538600,"date":"2024-01-29","index":9898,"close":504.54,"high":506.51,"low":501.15,"open":503.11,"volume":4554100},{"timestamp":1706625000,"date":"2024-01-30","index":9899,"close":503.61,"high":506.05,"low":499.22,"open":504.54,"volume":4931200}]},{"date":"2023-10-13","estimated":6.32,"reported":6.56,"pre":[{"timestamp":1695994200,"date":"2023-09-29","index":9816,"close":504.19,"high":509.88,"low":503.8,"open":509.85,"volume":3006200},{"timestamp":1696253400,"date":"2023-10-02","index":9817,"close":514.57,"high":514.84,"low":503.14,"open":505.53,"volume":3550400},{"timestamp":1696339800,"date":"2023-10-03","index":9818,"close":509.47,"high":513.98,"low":508.36,"open":513.3,"volume":3143200},{"timestamp":1696426200,"date":"2023-10-04","index":9819,"close":510.62,"high":511.82,"low":506.61,"open":509.49,"volume":2801700},{"timestamp":1696512600,"date":"2023-10-05","index":9820,"close":516.23,"high":518.21,"low":511.23,"open":511.62,"volume":2790700},{"timestamp":1696599000,"date":"2023-10-06","index":9821,"close":524.81,"high":525.95,"low":515.98,"open":516.45,"volume":3645500},{"timestamp":1696858200,"date":"2023-10-09","index":9822,"close":526.51,"high":526.87,"low":520.25,"open":521.15,"volume":2341600},{"timestamp":1696944600,"date":"2023-10-10","index":9823,"close":524.24,"high":528.14,"low":523.08,"open":526.5,"volume":2455700},{"timestamp":1697031000,"date":"2023-10-11","index":9824,"close":524.13,"high":525.59,"low":520.23,"open":520.92,"volume":2819300},{"timestamp":1697117400,"date":"2023-10-12","index":9825,"close":525.54,"high":528.58,"low":522.25,"open":524.47,"volume":2377300},{"timestamp":1697203800,"date":"2023-10-13","index":9826,"close":539.4,"high":544.46,"low":532,"open":533.25,"volume":5245400}],"post":[{"timestamp":1697463000,"date":"2023-10-16","index":9827,"close":538.03,"high":546.78,"low":536.12,"open":543.18,"volume":3827600},{"timestamp":1697549400,"date":"2023-10-17","index":9828,"close":536.65,"high":542.43,"low":534.57,"open":539.94,"volume":2586000},{"timestamp":1697635800,"date":"2023-10-18","index":9829,"close":536.06,"high":543.98,"low":535.4,"open":543.04,"volume":2551400},{"timestamp":1697722200,"date":"2023-10-19","index":9830,"close":531.63,"high":538.34,"low":529.25,"open":536.82,"volume":2351200},{"timestamp":1697808600,"date":"2023-10-20","index":9831,"close":527.03,"high":534.43,"low":526.77,"open":531,"volume":2810800},{"timestamp":1698067800,"date":"2023-10-23","index":9832,"close":521.57,"high":527.78,"low":520.29,"open":527.03,"volume":2357700},{"timestamp":1698154200,"date":"2023-10-24","index":9833,"close":525,"high":530.67,"low":522.07,"open":522.86,"volume":1978200},{"timestamp":1698240600,"date":"2023-10-25","index":9834,"close":530.21,"high":532.36,"low":520.08,"open":527.27,"volume":2380100},{"timestamp":1698327000,"date":"2023-10-26","index":9835,"close":528.36,"high":530.47,"low":522.52,"open":525.7,"volume":2675800},{"timestamp":1698413400,"date":"2023-10-27","index":9836,"close":524.66,"high":527.74,"low":521.26,"open":525.99,"volume":2585600},{"timestamp":1698672600,"date":"2023-10-30","index":9837,"close":529.99,"high":531.82,"low":522.94,"open":525,"volume":2555400}]},{"date":"2023-07-14","estimated":5.99,"reported":6.14,"pre":[{"timestamp":1688045400,"date":"2023-06-29","index":9752,"close":476.44,"high":479.71,"low":473.08,"open":475.08,"volume":2979300},{"timestamp":1688131800,"date":"2023-06-30","index":9753,"close":480.64,"high":482.1,"low":475.12,"open":478,"volume":3970100},{"timestamp":1688391000,"date":"2023-07-03","index":9754,"close":477.88,"high":480.21,"low":476.3,"open":478.1,"volume":1915700},{"timestamp":1688563800,"date":"2023-07-05","index":9755,"close":471.22,"high":477.29,"low":470.59,"open":476.03,"volume":5053100},{"timestamp":1688650200,"date":"2023-07-06","index":9756,"close":469.36,"high":472.4,"low":466.65,"open":469.35,"volume":3913600},{"timestamp":1688736600,"date":"2023-07-07","index":9757,"close":461.58,"high":468.61,"low":460.82,"open":465,"volume":4128100},{"timestamp":1688995800,"date":"2023-07-10","index":9758,"close":463.05,"high":463.1,"low":459.16,"open":460,"volume":4339200},{"timestamp":1689082200,"date":"2023-07-11","index":9759,"close":462.89,"high":466.49,"low":461.14,"open":462.37,"volume":3087500},{"timestamp":1689168600,"date":"2023-07-12","index":9760,"close":451.7,"high":464.82,"low":451.25,"open":463,"volume":7287600},{"timestamp":1689255000,"date":"2023-07-13","index":9761,"close":447.75,"high":454.9,"low":447.18,"open":452,"volume":7276800},{"timestamp":1689341400,"date":"2023-07-14","index":9762,"close":480.17,"high":485,"low":460.11,"open":462.55,"volume":11376300}],"post":[{"timestamp":1689600600,"date":"2023-07-17","index":9763,"close":484.08,"high":484.6,"low":478.3,"open":481.11,"volume":4582000},{"timestamp":1689687000,"date":"2023-07-18","index":9764,"close":500,"high":504.42,"low":487.5,"open":489.33,"volume":8817900},{"timestamp":1689773400,"date":"2023-07-19","index":9765,"close":503.7,"high":514.66,"low":502.48,"open":507.54,"volume":4956500},{"timestamp":1689859800,"date":"2023-07-20","index":9766,"close":504.24,"high":508.68,"low":500.53,"open":506.66,"volume":2963100},{"timestamp":1689946200,"date":"2023-07-21","index":9767,"close":506.53,"high":510.41,"low":504.52,"open":505.05,"volume":2886800},{"timestamp":1690205400,"date":"2023-07-24","index":9768,"close":508.68,"high":509.78,"low":504.57,"open":505.33,"volume":2279000},{"timestamp":1690291800,"date":"2023-07-25","index":9769,"close":510.93,"high":512.5,"low":507.28,"open":510,"volume":2730600},{"timestamp":1690378200,"date":"2023-07-26","index":9770,"close":508,"high":515.86,"low":506.63,"open":511.54,"volume":3697200},{"timestamp":1690464600,"date":"2023-07-27","index":9771,"close":505.23,"high":510.5,"low":503.13,"open":508.57,"volume":3028300},{"timestamp":1690551000,"date":"2023-07-28","index":9772,"close":502.91,"high":507.48,"low":497.28,"open":505.21,"volume":2930000},{"timestamp":1690810200,"date":"2023-07-31","index":9773,"close":506.37,"high":507.88,"low":499.06,"open":503,"volume":2441600}]},{"date":"2023-04-14","estimated":6.13,"reported":6.26,"pre":[{"timestamp":1680183000,"date":"2023-03-30","index":9690,"close":470.06,"high":470.41,"low":461.08,"open":466.57,"volume":3324600},{"timestamp":1680269400,"date":"2023-03-31","index":9691,"close":472.59,"high":476,"low":470.1,"open":471.52,"volume":3996700},{"timestamp":1680528600,"date":"2023-04-03","index":9692,"close":494.19,"high":496.13,"low":483.49,"open":485.2,"volume":4729100},{"timestamp":1680615000,"date":"2023-04-04","index":9693,"close":493.25,"high":496.1,"low":491.84,"open":493.03,"volume":2624700},{"timestamp":1680701400,"date":"2023-04-05","index":9694,"close":509.23,"high":511.74,"low":496.1,"open":497.39,"volume":4964800},{"timestamp":1680787800,"date":"2023-04-06","index":9695,"close":512.81,"high":514.24,"low":507.15,"open":511,"volume":3472600},{"timestamp":1681133400,"date":"2023-04-10","index":9696,"close":515.18,"high":515.39,"low":508.09,"open":510.81,"volume":2714500},{"timestamp":1681219800,"date":"2023-04-11","index":9697,"close":520.97,"high":522.22,"low":515.22,"open":516.14,"volume":3065300},{"timestamp":1681306200,"date":"2023-04-12","index":9698,"close":521.19,"high":526.7,"low":520.04,"open":524.98,"volume":3422400},{"timestamp":1681392600,"date":"2023-04-13","index":9699,"close":526.23,"high":530.45,"low":520.5,"open":523.91,"volume":4224400},{"timestamp":1681479000,"date":"2023-04-14","index":9700,"close":511.79,"high":527.24,"low":508.5,"open":522,"volume":4872000}],"post":[{"timestamp":1681738200,"date":"2023-04-17","index":9701,"close":505.35,"high":509.59,"low":502.75,"open":508.72,"volume":3660900},{"timestamp":1681824600,"date":"2023-04-18","index":9702,"close":504.48,"high":506.99,"low":498.14,"open":503.67,"volume":3232000},{"timestamp":1681911000,"date":"2023-04-19","index":9703,"close":486.2,"high":501.97,"low":483.63,"open":500.65,"volume":5809100},{"timestamp":1681997400,"date":"2023-04-20","index":9704,"close":487.46,"high":489.65,"low":483.26,"open":485.47,"volume":3283000},{"timestamp":1682083800,"date":"2023-04-21","index":9705,"close":483.82,"high":490.73,"low":482.14,"open":490.04,"volume":3165300},{"timestamp":1682343000,"date":"2023-04-24","index":9706,"close":488.94,"high":490.22,"low":482.65,"open":483.41,"volume":2322400},{"timestamp":1682429400,"date":"2023-04-25","index":9707,"close":491.92,"high":498.5,"low":490.58,"open":492.68,"volume":2937300},{"timestamp":1682515800,"date":"2023-04-26","index":9708,"close":482.95,"high":487.7,"low":478.36,"open":485.87,"volume":2930000},{"timestamp":1682602200,"date":"2023-04-27","index":9709,"close":490.47,"high":490.98,"low":482.2,"open":482.2,"volume":2473200},{"timestamp":1682688600,"date":"2023-04-28","index":9710,"close":492.09,"high":493.96,"low":488.12,"open":488.69,"volume":2398400},{"timestamp":1682947800,"date":"2023-05-01","index":9711,"close":495.7,"high":499.39,"low":491.81,"open":494.59,"volume":2105600}]},{"date":"2023-01-13","estimated":5.17,"reported":5.34,"pre":[{"timestamp":1672324200,"date":"2022-12-29","index":9628,"close":529.88,"high":533.68,"low":528.86,"open":532.54,"volume":1379700},{"timestamp":1672410600,"date":"2022-12-30","index":9629,"close":530.18,"high":530.5,"low":524.84,"open":530,"volume":1849600},{"timestamp":1672756200,"date":"2023-01-03","index":9630,"close":518.64,"high":525.63,"low":512.16,"open":525.13,"volume":3525600},{"timestamp":1672842600,"date":"2023-01-04","index":9631,"close":504.5,"high":518.64,"low":500.6,"open":518.64,"volume":5070400},{"timestamp":1672929000,"date":"2023-01-05","index":9632,"close":489.96,"high":502.09,"low":488.5,"open":501.01,"volume":5497100},{"timestamp":1673015400,"date":"2023-01-06","index":9633,"close":490,"high":492.87,"low":487.54,"open":491.59,"volume":4841300},{"timestamp":1673274600,"date":"2023-01-09","index":9634,"close":490.06,"high":499.99,"low":488.54,"open":492.41,"volume":3702800},{"timestamp":1673361000,"date":"2023-01-10","index":9635,"close":486,"high":490.47,"low":482.68,"open":488.85,"volume":3164000},{"timestamp":1673447400,"date":"2023-01-11","index":9636,"close":493.4,"high":495.6,"low":485,"open":485.29,"volume":4274200},{"timestamp":1673533800,"date":"2023-01-12","index":9637,"close":495.67,"high":498.73,"low":485.22,"open":490,"volume":3726800},{"timestamp":1673620200,"date":"2023-01-13","index":9638,"close":489.57,"high":509.5,"low":486,"open":486.11,"volume":5390100}],"post":[{"timestamp":1673965800,"date":"2023-01-17","index":9639,"close":485.08,"high":492.94,"low":483.78,"open":491.2,"volume":4495600},{"timestamp":1674052200,"date":"2023-01-18","index":9640,"close":476.24,"high":489.5,"low":474.75,"open":488.05,"volume":4398200},{"timestamp":1674138600,"date":"2023-01-19","index":9641,"close":484.36,"high":486.39,"low":477.39,"open":477.87,"volume":4549600},{"timestamp":1674225000,"date":"2023-01-20","index":9642,"close":486.72,"high":486.99,"low":479,"open":485.53,"volume":3525900},{"timestamp":1674484200,"date":"2023-01-23","index":9643,"close":485.81,"high":490.1,"low":481.39,"open":486.68,"volume":3418700},{"timestamp":1674570600,"date":"2023-01-24","index":9644,"close":491.6,"high":500.26,"low":480,"open":500.26,"volume":3036300},{"timestamp":1674657000,"date":"2023-01-25","index":9645,"close":492.5,"high":495.36,"low":485.73,"open":489.28,"volume":3037300},{"timestamp":1674743400,"date":"2023-01-26","index":9646,"close":492.48,"high":496.45,"low":490.58,"open":492.5,"volume":3005000},{"timestamp":1674829800,"date":"2023-01-27","index":9647,"close":486.05,"high":493.37,"low":484.47,"open":493.37,"volume":3177100},{"timestamp":1675089000,"date":"2023-01-30","index":9648,"close":485.79,"high":495.25,"low":484.8,"open":487.81,"volume":3606900},{"timestamp":1675175400,"date":"2023-01-31","index":9649,"close":499.19,"high":505.5,"low":493.13,"open":498,"volume":5567000}]},{"date":"2022-10-14","estimated":5.42,"reported":5.79,"pre":[{"timestamp":1664544600,"date":"2022-09-30","index":9566,"close":505.04,"high":516.55,"low":504.84,"open":511.1,"volume":3116000},{"timestamp":1664803800,"date":"2022-10-03","index":9567,"close":515.51,"high":517.81,"low":505.4,"open":507.08,"volume":2562400},{"timestamp":1664890200,"date":"2022-10-04","index":9568,"close":523.17,"high":524.59,"low":516.83,"open":518.35,"volume":3189800},{"timestamp":1664976600,"date":"2022-10-05","index":9569,"close":527.07,"high":529.35,"low":520.13,"open":521,"volume":2281800},{"timestamp":1665063000,"date":"2022-10-06","index":9570,"close":519.13,"high":528.58,"low":516.74,"open":528.33,"volume":2187300},{"timestamp":1665149400,"date":"2022-10-07","index":9571,"close":504.85,"high":514.17,"low":501.06,"open":514.17,"volume":3273700},{"timestamp":1665408600,"date":"2022-10-10","index":9572,"close":498.86,"high":506.31,"low":495.02,"open":505.6,"volume":2459100},{"timestamp":1665495000,"date":"2022-10-11","index":9573,"close":499.81,"high":506.83,"low":495.18,"open":496.97,"volume":2844500},{"timestamp":1665581400,"date":"2022-10-12","index":9574,"close":499.96,"high":508.25,"low":498.21,"open":502.13,"volume":2254300},{"timestamp":1665667800,"date":"2022-10-13","index":9575,"close":509.91,"high":513.47,"low":487.74,"open":493.45,"volume":3999700},{"timestamp":1665754200,"date":"2022-10-14","index":9576,"close":513.13,"high":529.91,"low":511.93,"open":520,"volume":5628900}],"post":[{"timestamp":1666013400,"date":"2022-10-17","index":9577,"close":521.88,"high":524.31,"low":515.28,"open":517.74,"volume":3282300},{"timestamp":1666099800,"date":"2022-10-18","index":9578,"close":522.21,"high":532,"low":518.33,"open":532,"volume":2345500},{"timestamp":1666186200,"date":"2022-10-19","index":9579,"close":520.32,"high":523.82,"low":514.6,"open":521.74,"volume":2500500},{"timestamp":1666272600,"date":"2022-10-20","index":9580,"close":520.88,"high":529.42,"low":519.78,"open":523.05,"volume":2390800},{"timestamp":1666359000,"date":"2022-10-21","index":9581,"close":533.73,"high":536.53,"low":518.01,"open":518.06,"volume":2896000},{"timestamp":1666618200,"date":"2022-10-24","index":9582,"close":541.6,"high":546.48,"low":537.8,"open":538.07,"volume":2627100},{"timestamp":1666704600,"date":"2022-10-25","index":9583,"close":540.22,"high":543.92,"low":533.9,"open":537.79,"volume":2411900},{"timestamp":1666791000,"date":"2022-10-26","index":9584,"close":543.17,"high":547.64,"low":540.21,"open":541.38,"volume":2863500},{"timestamp":1666877400,"date":"2022-10-27","index":9585,"close":541.8,"high":546.52,"low":539.76,"open":546.52,"volume":2212100},{"timestamp":1666963800,"date":"2022-10-28","index":9586,"close":551.24,"high":553,"low":543.69,"open":544.97,"volume":2761900},{"timestamp":1667223000,"date":"2022-10-31","index":9587,"close":555.15,"high":558.1,"low":550.13,"open":555,"volume":2770400}]},{"date":"2022-07-15","estimated":5.2,"reported":5.57,"pre":[{"timestamp":1656595800,"date":"2022-06-30","index":9502,"close":513.63,"high":516.32,"low":509.72,"open":513.55,"volume":3568900},{"timestamp":1656682200,"date":"2022-07-01","index":9503,"close":517.4,"high":517.53,"low":502.31,"open":512.32,"volume":2426600},{"timestamp":1657027800,"date":"2022-07-05","index":9504,"close":505.24,"high":511,"low":492.25,"open":507.64,"volume":3029600},{"timestamp":1657114200,"date":"2022-07-06","index":9505,"close":515.29,"high":517.41,"low":504.3,"open":505.64,"volume":2506700},{"timestamp":1657200600,"date":"2022-07-07","index":9506,"close":514.38,"high":517.3,"low":512.23,"open":515.25,"volume":2385400},{"timestamp":1657287000,"date":"2022-07-08","index":9507,"close":518.63,"high":528.37,"low":511.01,"open":512.31,"volume":3092100},{"timestamp":1657546200,"date":"2022-07-11","index":9508,"close":516.95,"high":521.47,"low":511.81,"open":514.86,"volume":1743600},{"timestamp":1657632600,"date":"2022-07-12","index":9509,"close":514.42,"high":519.14,"low":510.62,"open":513.25,"volume":2706500},{"timestamp":1657719000,"date":"2022-07-13","index":9510,"close":501.24,"high":511.86,"low":501.19,"open":508.07,"volume":3467700},{"timestamp":1657805400,"date":"2022-07-14","index":9511,"close":502.43,"high":505.89,"low":492.28,"open":495,"volume":3765500},{"timestamp":1657891800,"date":"2022-07-15","index":9512,"close":529.75,"high":531.99,"low":515.45,"open":526.06,"volume":5742500}],"post":[{"timestamp":1658151000,"date":"2022-07-18","index":9513,"close":519.37,"high":532.16,"low":518.75,"open":531,"volume":3212000},{"timestamp":1658237400,"date":"2022-07-19","index":9514,"close":533.45,"high":533.84,"low":520.59,"open":521.09,"volume":2953500},{"timestamp":1658323800,"date":"2022-07-20","index":9515,"close":519.47,"high":534.05,"low":515.73,"open":533.45,"volume":4327500},{"timestamp":1658410200,"date":"2022-07-21","index":9516,"close":522.46,"high":522.47,"low":511.14,"open":519.39,"volume":2667600},{"timestamp":1658496600,"date":"2022-07-22","index":9517,"close":521.41,"high":527.6,"low":518.4,"open":526,"volume":1850300},{"timestamp":1658755800,"date":"2022-07-25","index":9518,"close":529.47,"high":532.89,"low":524.22,"open":526.09,"volume":2337200},{"timestamp":1658842200,"date":"2022-07-26","index":9519,"close":531.59,"high":537.64,"low":531.03,"open":533.8,"volume":2637800},{"timestamp":1658928600,"date":"2022-07-27","index":9520,"close":534.61,"high":537.86,"low":528.04,"open":533.54,"volume":2268100},{"timestamp":1659015000,"date":"2022-07-28","index":9521,"close":541.49,"high":544.34,"low":531.74,"open":537.49,"volume":2344500},{"timestamp":1659101400,"date":"2022-07-29","index":9522,"close":542.34,"high":543.85,"low":536.69,"open":540.01,"volume":2945700},{"timestamp":1659360600,"date":"2022-08-01","index":9523,"close":535.38,"high":543.65,"low":531,"open":542.27,"volume":2335000}]},{"date":"2022-04-14","estimated":5.38,"reported":5.49,"pre":[{"timestamp":1648733400,"date":"2022-03-31","index":9440,"close":509.97,"high":521.89,"low":509.67,"open":517.1,"volume":3979700},{"timestamp":1648819800,"date":"2022-04-01","index":9441,"close":512.59,"high":514.78,"low":506.6,"open":510.68,"volume":2344100},{"timestamp":1649079000,"date":"2022-04-04","index":9442,"close":510.02,"high":512.48,"low":504.53,"open":512.21,"volume":2657500},{"timestamp":1649165400,"date":"2022-04-05","index":9443,"close":517.76,"high":524.73,"low":508,"open":510,"volume":3268600},{"timestamp":1649251800,"date":"2022-04-06","index":9444,"close":531.75,"high":533.52,"low":518,"open":518.22,"volume":3955600},{"timestamp":1649338200,"date":"2022-04-07","index":9445,"close":536.95,"high":538.28,"low":528.39,"open":530,"volume":2867000},{"timestamp":1649424600,"date":"2022-04-08","index":9446,"close":545.96,"high":548.97,"low":538.1,"open":539,"volume":3986700},{"timestamp":1649683800,"date":"2022-04-11","index":9447,"close":537.44,"high":547.61,"low":536.64,"open":543.6,"volume":3574000},{"timestamp":1649770200,"date":"2022-04-12","index":9448,"close":533.71,"high":540.73,"low":530.78,"open":535.41,"volume":3575700},{"timestamp":1649856600,"date":"2022-04-13","index":9449,"close":537,"high":538.28,"low":528.62,"open":533.32,"volume":3012000},{"timestamp":1649943000,"date":"2022-04-14","index":9450,"close":534.82,"high":553.29,"low":534.07,"open":538.5,"volume":4211300}],"post":[{"timestamp":1650288600,"date":"2022-04-18","index":9451,"close":534.08,"high":541,"low":530.38,"open":537.9,"volume":2087100},{"timestamp":1650375000,"date":"2022-04-19","index":9452,"close":537.7,"high":542.48,"low":535.24,"open":535.89,"volume":2207600},{"timestamp":1650461400,"date":"2022-04-20","index":9453,"close":546.01,"high":548.36,"low":539,"open":542.14,"volume":2986300},{"timestamp":1650547800,"date":"2022-04-21","index":9454,"close":537.44,"high":548,"low":536.03,"open":545.5,"volume":2539900},{"timestamp":1650634200,"date":"2022-04-22","index":9455,"close":520.94,"high":533.35,"low":520.18,"open":532.06,"volume":3453300},{"timestamp":1650893400,"date":"2022-04-25","index":9456,"close":524.27,"high":526.26,"low":511.73,"open":520.4,"volume":3030400},{"timestamp":1650979800,"date":"2022-04-26","index":9457,"close":513.78,"high":526.26,"low":513.51,"open":524.24,"volume":2895300},{"timestamp":1651066200,"date":"2022-04-27","index":9458,"close":513.81,"high":520.9,"low":509.82,"open":514.91,"volume":3353700},{"timestamp":1651152600,"date":"2022-04-28","index":9459,"close":524.42,"high":526.28,"low":513.17,"open":516.76,"volume":2582700},{"timestamp":1651239000,"date":"2022-04-29","index":9460,"close":508.55,"high":519.9,"low":506.96,"open":518.85,"volume":2873200},{"timestamp":1651498200,"date":"2022-05-02","index":9461,"close":501.15,"high":513.51,"low":493.34,"open":510.81,"volume":3184300}]},{"date":"2022-01-19","estimated":4.31,"reported":4.48,"pre":[{"timestamp":1641306600,"date":"2022-01-04","index":9380,"close":490.9,"high":503.75,"low":490.88,"open":503.2,"volume":3908100},{"timestamp":1641393000,"date":"2022-01-05","index":9381,"close":489.69,"high":497,"low":489.69,"open":494.77,"volume":3921100},{"timestamp":1641479400,"date":"2022-01-06","index":9382,"close":469.65,"high":484.14,"low":463.12,"open":480,"volume":6555200},{"timestamp":1641565800,"date":"2022-01-07","index":9383,"close":458.6,"high":467.97,"low":455.55,"open":467.69,"volume":5494200},{"timestamp":1641825000,"date":"2022-01-10","index":9384,"close":465,"high":465.86,"low":454.44,"open":456,"volume":5831800},{"timestamp":1641911400,"date":"2022-01-11","index":9385,"close":469,"high":470.45,"low":460.67,"open":467.2,"volume":3332800},{"timestamp":1641997800,"date":"2022-01-12","index":9386,"close":473.72,"high":475.32,"low":466.34,"open":468.97,"volume":3502300},{"timestamp":1642084200,"date":"2022-01-13","index":9387,"close":467.43,"high":476.55,"low":465.98,"open":475.89,"volume":3005300},{"timestamp":1642170600,"date":"2022-01-14","index":9388,"close":468.69,"high":473.17,"low":465.08,"open":469.89,"volume":3665400},{"timestamp":1642516200,"date":"2022-01-18","index":9389,"close":460.99,"high":465.71,"low":458.35,"open":465.17,"volume":3938800},{"timestamp":1642602600,"date":"2022-01-19","index":9390,"close":462.52,"high":475.49,"low":461.51,"open":468,"volume":4030900}],"post":[{"timestamp":1642689000,"date":"2022-01-20","index":9391,"close":463,"high":471.63,"low":462,"open":464.38,"volume":3228600},{"timestamp":1642775400,"date":"2022-01-21","index":9392,"close":461.17,"high":470.79,"low":461.07,"open":463.5,"volume":4273200},{"timestamp":1643034600,"date":"2022-01-24","index":9393,"close":462.27,"high":464.14,"low":448.13,"open":458.07,"volume":4780700},{"timestamp":1643121000,"date":"2022-01-25","index":9394,"close":456.84,"high":459.49,"low":447.27,"open":454.07,"volume":3428900},{"timestamp":1643207400,"date":"2022-01-26","index":9395,"close":458.43,"high":463.88,"low":453.45,"open":458.45,"volume":4435900},{"timestamp":1643293800,"date":"2022-01-27","index":9396,"close":461.6,"high":468.68,"low":457.01,"open":458.08,"volume":3508100},{"timestamp":1643380200,"date":"2022-01-28","index":9397,"close":466.06,"high":466.28,"low":455.08,"open":461.4,"volume":3364400},{"timestamp":1643639400,"date":"2022-01-31","index":9398,"close":472.57,"high":473.18,"low":464.4,"open":465,"volume":3500500},{"timestamp":1643725800,"date":"2022-02-01","index":9399,"close":468.41,"high":475,"low":462.75,"open":475,"volume":3148600},{"timestamp":1643812200,"date":"2022-02-02","index":9400,"close":479.78,"high":481.98,"low":469.06,"open":469.06,"volume":3026800},{"timestamp":1643898600,"date":"2022-02-03","index":9401,"close":488.77,"high":500.18,"low":483.57,"open":498.65,"volume":4370900}]},{"date":"2021-10-14","estimated":4.41,"reported":4.52,"pre":[{"timestamp":1633008600,"date":"2021-09-30","index":9314,"close":390.74,"high":403.49,"low":390.46,"open":401.49,"volume":3779900},{"timestamp":1633095000,"date":"2021-10-01","index":9315,"close":392.43,"high":393.69,"low":383.12,"open":391.6,"volume":3146600},{"timestamp":1633354200,"date":"2021-10-04","index":9316,"close":387.01,"high":395.15,"low":384.76,"open":391.62,"volume":3074800},{"timestamp":1633440600,"date":"2021-10-05","index":9317,"close":393.43,"high":396.01,"low":389.24,"open":389.34,"volume":3269400},{"timestamp":1633527000,"date":"2021-10-06","index":9318,"close":394.25,"high":394.78,"low":385.84,"open":390.75,"volume":2809200},{"timestamp":1633613400,"date":"2021-10-07","index":9319,"close":404.7,"high":408.17,"low":396.71,"open":396.76,"volume":2813700},{"timestamp":1633699800,"date":"2021-10-08","index":9320,"close":408.46,"high":409.12,"low":402.64,"open":406.41,"volume":2012200},{"timestamp":1633959000,"date":"2021-10-11","index":9321,"close":404.99,"high":411.22,"low":404.21,"open":408,"volume":2164200},{"timestamp":1634045400,"date":"2021-10-12","index":9322,"close":403.24,"high":408.38,"low":402.31,"open":405.11,"volume":2415700},{"timestamp":1634131800,"date":"2021-10-13","index":9323,"close":403.55,"high":405.31,"low":398.11,"open":403.34,"volume":3021800},{"timestamp":1634218200,"date":"2021-10-14","index":9324,"close":420.36,"high":433.5,"low":417.8,"open":425.66,"volume":6038800}],"post":[{"timestamp":1634304600,"date":"2021-10-15","index":9325,"close":428.07,"high":430.49,"low":421.5,"open":422.05,"volume":3312000},{"timestamp":1634563800,"date":"2021-10-18","index":9326,"close":424.62,"high":428,"low":423.84,"open":428,"volume":2232800},{"timestamp":1634650200,"date":"2021-10-19","index":9327,"close":424.38,"high":427.82,"low":423.4,"open":426.83,"volume":1616800},{"timestamp":1634736600,"date":"2021-10-20","index":9328,"close":435.09,"high":435.53,"low":426.84,"open":427,"volume":2764000},{"timestamp":1634823000,"date":"2021-10-21","index":9329,"close":442.28,"high":442.5,"low":435.08,"open":435.5,"volume":2465100},{"timestamp":1634909400,"date":"2021-10-22","index":9330,"close":449.16,"high":449.29,"low":440.46,"open":440.84,"volume":2736200},{"timestamp":1635168600,"date":"2021-10-25","index":9331,"close":449.49,"high":452.64,"low":446.44,"open":450,"volume":3553500},{"timestamp":1635255000,"date":"2021-10-26","index":9332,"close":454.64,"high":457.71,"low":447.59,"open":450.49,"volume":3103900},{"timestamp":1635341400,"date":"2021-10-27","index":9333,"close":453.48,"high":460.44,"low":453.48,"open":454.64,"volume":3520400},{"timestamp":1635427800,"date":"2021-10-28","index":9334,"close":455.44,"high":457.9,"low":452.52,"open":453,"volume":1672600},{"timestamp":1635514200,"date":"2021-10-29","index":9335,"close":460.47,"high":461.39,"low":453.06,"open":454.41,"volume":2497800}]},{"date":"2021-07-15","estimated":4.43,"reported":4.7,"pre":[{"timestamp":1625059800,"date":"2021-06-30","index":9250,"close":400.44,"high":401.4,"low":396.8,"open":397.54,"volume":2875600},{"timestamp":1625146200,"date":"2021-07-01","index":9251,"close":404.89,"high":405.21,"low":401.81,"open":402.03,"volume":2678100},{"timestamp":1625232600,"date":"2021-07-02","index":9252,"close":409.36,"high":409.87,"low":403.88,"open":405.09,"volume":1982400},{"timestamp":1625578200,"date":"2021-07-06","index":9253,"close":410.26,"high":411.16,"low":405.71,"open":408.67,"volume":2615300},{"timestamp":1625664600,"date":"2021-07-07","index":9254,"close":411.66,"high":412.18,"low":407.2,"open":410.35,"volume":2270400},{"timestamp":1625751000,"date":"2021-07-08","index":9255,"close":409.95,"high":410.83,"low":405.08,"open":408.61,"volume":2032300},{"timestamp":1625837400,"date":"2021-07-09","index":9256,"close":412.11,"high":413.25,"low":410.64,"open":412.53,"volume":2078900},{"timestamp":1626096600,"date":"2021-07-12","index":9257,"close":416.04,"high":416.4,"low":410.31,"open":411.02,"volume":2802600},{"timestamp":1626183000,"date":"2021-07-13","index":9258,"close":418.54,"high":419.69,"low":415.71,"open":416.38,"volume":2948900},{"timestamp":1626269400,"date":"2021-07-14","index":9259,"close":414.74,"high":422.53,"low":413.35,"open":420.77,"volume":3538700},{"timestamp":1626355800,"date":"2021-07-15","index":9260,"close":420.05,"high":421.73,"low":407.2,"open":411.91,"volume":3546500}],"post":[{"timestamp":1626442200,"date":"2021-07-16","index":9261,"close":419.7,"high":422.29,"low":417.64,"open":421.36,"volume":2625400},{"timestamp":1626701400,"date":"2021-07-19","index":9262,"close":409.06,"high":419.53,"low":406.81,"open":417.24,"volume":3611300},{"timestamp":1626787800,"date":"2021-07-20","index":9263,"close":412.97,"high":417.73,"low":410.61,"open":411,"volume":3186700},{"timestamp":1626874200,"date":"2021-07-21","index":9264,"close":414.64,"high":417.23,"low":410.83,"open":417.06,"volume":1863700},{"timestamp":1626960600,"date":"2021-07-22","index":9265,"close":415.77,"high":416.83,"low":413.73,"open":416.02,"volume":1421900},{"timestamp":1627047000,"date":"2021-07-23","index":9266,"close":417.7,"high":419.34,"low":415.99,"open":417.9,"volume":1611700},{"timestamp":1627306200,"date":"2021-07-26","index":9267,"close":413.54,"high":417.67,"low":410.9,"open":416.83,"volume":2232600},{"timestamp":1627392600,"date":"2021-07-27","index":9268,"close":415.1,"high":415.26,"low":409.46,"open":412,"volume":2630600},{"timestamp":1627479000,"date":"2021-07-28","index":9269,"close":409.17,"high":414.49,"low":406.8,"open":414.49,"volume":2446600},{"timestamp":1627565400,"date":"2021-07-29","index":9270,"close":412.08,"high":412.58,"low":408.42,"open":411.28,"volume":1597300},{"timestamp":1627651800,"date":"2021-07-30","index":9271,"close":412.22,"high":413.77,"low":410.25,"open":410.76,"volume":1864200}]},{"date":"2021-04-15","estimated":4.38,"reported":5.31,"pre":[{"timestamp":1617197400,"date":"2021-03-31","index":9187,"close":372.07,"high":377,"low":371.8,"open":372.8,"volume":3356500},{"timestamp":1617283800,"date":"2021-04-01","index":9188,"close":367.07,"high":372.69,"low":365.76,"open":372.2,"volume":2977700},{"timestamp":1617629400,"date":"2021-04-05","index":9189,"close":370.18,"high":372.63,"low":367.64,"open":369.62,"volume":2709400},{"timestamp":1617715800,"date":"2021-04-06","index":9190,"close":364.37,"high":369.79,"low":362.72,"open":368.78,"volume":2698600},{"timestamp":1617802200,"date":"2021-04-07","index":9191,"close":365.64,"high":365.88,"low":360.55,"open":364.19,"volume":2158900},{"timestamp":1617888600,"date":"2021-04-08","index":9192,"close":364.89,"high":366.91,"low":363.11,"open":363.11,"volume":2426700},{"timestamp":1617975000,"date":"2021-04-09","index":9193,"close":376.3,"high":376.61,"low":367,"open":368.35,"volume":2483200},{"timestamp":1618234200,"date":"2021-04-12","index":9194,"close":376.28,"high":379.83,"low":374.03,"open":374.48,"volume":3057300},{"timestamp":1618320600,"date":"2021-04-13","index":9195,"close":374.5,"high":379.31,"low":374.33,"open":376.25,"volume":2652300},{"timestamp":1618407000,"date":"2021-04-14","index":9196,"close":375.63,"high":378.01,"low":374.58,"open":375.34,"volume":2805600},{"timestamp":1618493400,"date":"2021-04-15","index":9197,"close":390.01,"high":392.36,"low":380,"open":380,"volume":4488300}],"post":[{"timestamp":1618579800,"date":"2021-04-16","index":9198,"close":391.01,"high":393.92,"low":385.46,"open":393.92,"volume":4532400},{"timestamp":1618839000,"date":"2021-04-19","index":9199,"close":389.84,"high":393.39,"low":388.47,"open":390,"volume":2965400},{"timestamp":1618925400,"date":"2021-04-20","index":9200,"close":396.53,"high":397.88,"low":389.42,"open":389.86,"volume":3348100},{"timestamp":1619011800,"date":"2021-04-21","index":9201,"close":398.81,"high":401.48,"low":395.44,"open":398.86,"volume":2473300},{"timestamp":1619098200,"date":"2021-04-22","index":9202,"close":396.54,"high":398.76,"low":393.19,"open":398.44,"volume":2718600},{"timestamp":1619184600,"date":"2021-04-23","index":9203,"close":400.31,"high":401.99,"low":394.5,"open":395.62,"volume":2263200},{"timestamp":1619443800,"date":"2021-04-26","index":9204,"close":395.86,"high":400,"low":395.21,"open":399.81,"volume":1642300},{"timestamp":1619530200,"date":"2021-04-27","index":9205,"close":394.5,"high":396.33,"low":392.3,"open":394.66,"volume":1758500},{"timestamp":1619616600,"date":"2021-04-28","index":9206,"close":394.59,"high":396.99,"low":393.3,"open":395.18,"volume":1886500},{"timestamp":1619703000,"date":"2021-04-29","index":9207,"close":401.55,"high":402.16,"low":396.3,"open":396.75,"volume":1996500},{"timestamp":1619789400,"date":"2021-04-30","index":9208,"close":398.8,"high":401.86,"low":398.35,"open":401,"volume":2328100}]},{"date":"2021-01-20","estimated":2.41,"reported":2.52,"pre":[{"timestamp":1609857000,"date":"2021-01-05","index":9128,"close":344.8,"high":351.36,"low":344.48,"open":348.69,"volume":3160500},{"timestamp":1609943400,"date":"2021-01-06","index":9129,"close":359.27,"high":359.49,"low":335.11,"open":337.11,"volume":6561400},{"timestamp":1610029800,"date":"2021-01-07","index":9130,"close":365.03,"high":366.45,"low":357.92,"open":358.54,"volume":3366700},{"timestamp":1610116200,"date":"2021-01-08","index":9131,"close":363.39,"high":367.49,"low":358.76,"open":367,"volume":2947800},{"timestamp":1610375400,"date":"2021-01-11","index":9132,"close":360.75,"high":364.29,"low":359.19,"open":362.62,"volume":2695100},{"timestamp":1610461800,"date":"2021-01-12","index":9133,"close":357.37,"high":360.08,"low":355.23,"open":357.94,"volume":2372500},{"timestamp":1610548200,"date":"2021-01-13","index":9134,"close":355.04,"high":356.81,"low":351.23,"open":356.04,"volume":1974500},{"timestamp":1610634600,"date":"2021-01-14","index":9135,"close":350.53,"high":358.81,"low":350.42,"open":356.85,"volume":2919900},{"timestamp":1610721000,"date":"2021-01-15","index":9136,"close":351.3,"high":353.05,"low":345.74,"open":349.12,"volume":3777000},{"timestamp":1611066600,"date":"2021-01-19","index":9137,"close":352.19,"high":356.96,"low":351.56,"open":356.21,"volume":3361300},{"timestamp":1611153000,"date":"2021-01-20","index":9138,"close":350.84,"high":352.08,"low":345.83,"open":351.88,"volume":3036800}],"post":[{"timestamp":1611239400,"date":"2021-01-21","index":9139,"close":355,"high":360.89,"low":350.74,"open":350.81,"volume":3749800},{"timestamp":1611325800,"date":"2021-01-22","index":9140,"close":347.55,"high":354.62,"low":347.54,"open":353.31,"volume":2585100},{"timestamp":1611585000,"date":"2021-01-25","index":9141,"close":347.81,"high":350.39,"low":344.6,"open":347.15,"volume":2506300},{"timestamp":1611671400,"date":"2021-01-26","index":9142,"close":343.11,"high":351.51,"low":342.57,"open":350.51,"volume":2467500},{"timestamp":1611757800,"date":"2021-01-27","index":9143,"close":332.99,"high":338,"low":329.01,"open":337.04,"volume":4770900},{"timestamp":1611844200,"date":"2021-01-28","index":9144,"close":338.15,"high":346.58,"low":334.51,"open":336.64,"volume":2769900},{"timestamp":1611930600,"date":"2021-01-29","index":9145,"close":333.58,"high":339.02,"low":330.63,"open":336.53,"volume":3899200},{"timestamp":1612189800,"date":"2021-02-01","index":9146,"close":334,"high":338.15,"low":332.74,"open":335.03,"volume":3020200},{"timestamp":1612276200,"date":"2021-02-02","index":9147,"close":338.72,"high":344.64,"low":337.1,"open":337.1,"volume":2663700},{"timestamp":1612362600,"date":"2021-02-03","index":9148,"close":337.89,"high":340.16,"low":334.6,"open":338,"volume":2537100},{"timestamp":1612449000,"date":"2021-02-04","index":9149,"close":329.32,"high":335.29,"low":328.39,"open":332.32,"volume":5962200}]},{"date":"2020-10-14","estimated":3.09,"reported":3.51,"pre":[{"timestamp":1601472600,"date":"2020-09-30","index":9062,"close":311.77,"high":314.52,"low":303.99,"open":304.02,"volume":3497300},{"timestamp":1601559000,"date":"2020-10-01","index":9063,"close":313.07,"high":315.17,"low":309.15,"open":312.91,"volume":2731200},{"timestamp":1601645400,"date":"2020-10-02","index":9064,"close":311.98,"high":317.39,"low":308.36,"open":312.1,"volume":2338000},{"timestamp":1601904600,"date":"2020-10-05","index":9065,"close":318.15,"high":318.42,"low":313.12,"open":315.07,"volume":1638600},{"timestamp":1601991000,"date":"2020-10-06","index":9066,"close":314.45,"high":320.3,"low":313.49,"open":318.95,"volume":2434400},{"timestamp":1602077400,"date":"2020-10-07","index":9067,"close":323.17,"high":324.74,"low":315.82,"open":315.82,"volume":2596600},{"timestamp":1602163800,"date":"2020-10-08","index":9068,"close":322.41,"high":325.35,"low":320.99,"open":323.43,"volume":2056700},{"timestamp":1602250200,"date":"2020-10-09","index":9069,"close":327.84,"high":328.17,"low":323.92,"open":324.66,"volume":2028900},{"timestamp":1602509400,"date":"2020-10-12","index":9070,"close":329.97,"high":333.56,"low":329.01,"open":329.12,"volume":2424200},{"timestamp":1602595800,"date":"2020-10-13","index":9071,"close":331.42,"high":333.7,"low":327.71,"open":328.5,"volume":2713500},{"timestamp":1602682200,"date":"2020-10-14","index":9072,"close":321.85,"high":330.57,"low":320.2,"open":322.07,"volume":4455400}],"post":[{"timestamp":1602768600,"date":"2020-10-15","index":9073,"close":324.57,"high":326.97,"low":316.33,"open":318.85,"volume":3172200},{"timestamp":1602855000,"date":"2020-10-16","index":9074,"close":329.9,"high":332.35,"low":324.73,"open":325.46,"volume":3293300},{"timestamp":1603114200,"date":"2020-10-19","index":9075,"close":324.22,"high":330.78,"low":322.06,"open":328.54,"volume":2482100},{"timestamp":1603200600,"date":"2020-10-20","index":9076,"close":323.41,"high":328.62,"low":323.28,"open":326.62,"volume":1988600},{"timestamp":1603287000,"date":"2020-10-21","index":9077,"close":322.79,"high":326.49,"low":322.18,"open":323.41,"volume":2139000},{"timestamp":1603373400,"date":"2020-10-22","index":9078,"close":325.73,"high":328.06,"low":322.25,"open":322.32,"volume":2100600},{"timestamp":1603459800,"date":"2020-10-23","index":9079,"close":330.6,"high":335.65,"low":328.13,"open":329.16,"volume":2349500},{"timestamp":1603719000,"date":"2020-10-26","index":9080,"close":323.06,"high":327.75,"low":318.54,"open":326.32,"volume":2408500},{"timestamp":1603805400,"date":"2020-10-27","index":9081,"close":320.51,"high":323.5,"low":319.43,"open":323.06,"volume":2427700},{"timestamp":1603891800,"date":"2020-10-28","index":9082,"close":308,"high":317.81,"low":307.44,"open":313.33,"volume":3301400},{"timestamp":1603978200,"date":"2020-10-29","index":9083,"close":303.68,"high":309.48,"low":301.46,"open":306.59,"volume":3279200}]},{"date":"2020-07-15","estimated":5.28,"reported":7.12,"pre":[{"timestamp":1593523800,"date":"2020-06-30","index":8998,"close":294.95,"high":296.45,"low":287.66,"open":288.57,"volume":2932900},{"timestamp":1593610200,"date":"2020-07-01","index":8999,"close":297.73,"high":300.4,"low":295.24,"open":295.83,"volume":2303800},{"timestamp":1593696600,"date":"2020-07-02","index":9000,"close":298.26,"high":303.08,"low":297.18,"open":300.5,"volume":1971700},{"timestamp":1594042200,"date":"2020-07-06","index":9001,"close":302.81,"high":303.49,"low":299.33,"open":303,"volume":2395000},{"timestamp":1594128600,"date":"2020-07-07","index":9002,"close":296.65,"high":303.56,"low":295.95,"open":300.66,"volume":2075700},{"timestamp":1594215000,"date":"2020-07-08","index":9003,"close":298.36,"high":300.87,"low":295.68,"open":297.35,"volume":1987400},{"timestamp":1594301400,"date":"2020-07-09","index":9004,"close":291.16,"high":298.55,"low":287.5,"open":295.1,"volume":3061700},{"timestamp":1594387800,"date":"2020-07-10","index":9005,"close":291.23,"high":294.24,"low":287.1,"open":294.24,"volume":2391600},{"timestamp":1594647000,"date":"2020-07-13","index":9006,"close":299.71,"high":304.52,"low":291.77,"open":292.09,"volume":4263300},{"timestamp":1594733400,"date":"2020-07-14","index":9007,"close":308.52,"high":309.74,"low":296.71,"open":297.81,"volume":4234900},{"timestamp":1594819800,"date":"2020-07-15","index":9008,"close":304.07,"high":310.69,"low":298.66,"open":301.12,"volume":5116900}],"post":[{"timestamp":1594906200,"date":"2020-07-16","index":9009,"close":307.15,"high":310.85,"low":303.16,"open":305.01,"volume":3844500},{"timestamp":1594992600,"date":"2020-07-17","index":9010,"close":306.53,"high":310.97,"low":306.25,"open":309.09,"volume":3016500},{"timestamp":1595251800,"date":"2020-07-20","index":9011,"close":303.46,"high":308.6,"low":302.38,"open":306.79,"volume":2375500},{"timestamp":1595338200,"date":"2020-07-21","index":9012,"close":305.11,"high":307,"low":303.11,"open":305.03,"volume":2340200},{"timestamp":1595424600,"date":"2020-07-22","index":9013,"close":306.71,"high":306.91,"low":301.81,"open":304.86,"volume":1935800},{"timestamp":1595511000,"date":"2020-07-23","index":9014,"close":302.97,"high":308.5,"low":301.27,"open":308.2,"volume":2367700},{"timestamp":1595597400,"date":"2020-07-24","index":9015,"close":300.79,"high":304.28,"low":299.23,"open":303.33,"volume":2415700},{"timestamp":1595856600,"date":"2020-07-27","index":9016,"close":298.6,"high":302.13,"low":297.37,"open":298.43,"volume":2060500},{"timestamp":1595943000,"date":"2020-07-28","index":9017,"close":299.93,"high":301.4,"low":297.21,"open":297.89,"volume":2257400},{"timestamp":1596029400,"date":"2020-07-29","index":9018,"close":306.68,"high":309.75,"low":300,"open":301.46,"volume":2672700},{"timestamp":1596115800,"date":"2020-07-30","index":9019,"close":305.23,"high":306.46,"low":298.89,"open":301.68,"volume":2205300}]},{"date":"2020-04-15","estimated":3.63,"reported":3.72,"pre":[{"timestamp":1585661400,"date":"2020-03-31","index":8935,"close":249.38,"high":254.53,"low":243,"open":243.48,"volume":5450000},{"timestamp":1585747800,"date":"2020-04-01","index":8936,"close":237.32,"high":246.61,"low":235.44,"open":238.69,"volume":4548800},{"timestamp":1585834200,"date":"2020-04-02","index":8937,"close":240.44,"high":242,"low":226.03,"open":235.3,"volume":4636800},{"timestamp":1585920600,"date":"2020-04-03","index":8938,"close":229.49,"high":239.34,"low":227.27,"open":238.32,"volume":4650300},{"timestamp":1586179800,"date":"2020-04-06","index":8939,"close":248.34,"high":249.29,"low":235.12,"open":240,"volume":6365900},{"timestamp":1586266200,"date":"2020-04-07","index":8940,"close":248.04,"high":266.71,"low":246.54,"open":259.81,"volume":4984100},{"timestamp":1586352600,"date":"2020-04-08","index":8941,"close":267.83,"high":269.16,"low":246.26,"open":247.69,"volume":6390200},{"timestamp":1586439000,"date":"2020-04-09","index":8942,"close":264.13,"high":270.4,"low":261.6,"open":265,"volume":4923300},{"timestamp":1586784600,"date":"2020-04-13","index":8943,"close":263.51,"high":264.96,"low":258.18,"open":262.06,"volume":2964900},{"timestamp":1586871000,"date":"2020-04-14","index":8944,"close":270.5,"high":273.07,"low":267,"open":269,"volume":4778900},{"timestamp":1586957400,"date":"2020-04-15","index":8945,"close":281.68,"high":282.99,"low":270.68,"open":276.33,"volume":7841800}],"post":[{"timestamp":1587043800,"date":"2020-04-16","index":8946,"close":298.43,"high":300,"low":280.01,"open":283.44,"volume":7738900},{"timestamp":1587130200,"date":"2020-04-17","index":8947,"close":290.56,"high":304,"low":287.1,"open":300.99,"volume":5857500},{"timestamp":1587389400,"date":"2020-04-20","index":8948,"close":282.14,"high":289.01,"low":281.27,"open":285.3,"volume":4072600},{"timestamp":1587475800,"date":"2020-04-21","index":8949,"close":274.19,"high":280,"low":273.25,"open":274.95,"volume":3977500},{"timestamp":1587562200,"date":"2020-04-22","index":8950,"close":277.02,"high":283.82,"low":276.71,"open":279.58,"volume":3663300},{"timestamp":1587648600,"date":"2020-04-23","index":8951,"close":285.33,"high":288.46,"low":278.54,"open":279.06,"volume":4420500},{"timestamp":1587735000,"date":"2020-04-24","index":8952,"close":291.29,"high":291.9,"low":284,"open":287.29,"volume":3265000},{"timestamp":1587994200,"date":"2020-04-27","index":8953,"close":293.98,"high":296.86,"low":290.63,"open":293.21,"volume":3706200},{"timestamp":1588080600,"date":"2020-04-28","index":8954,"close":288.36,"high":298.25,"low":285.62,"open":298,"volume":3862900},{"timestamp":1588167000,"date":"2020-04-29","index":8955,"close":287.65,"high":292.75,"low":286.1,"open":292,"volume":4258400},{"timestamp":1588253400,"date":"2020-04-30","index":8956,"close":292.47,"high":295,"low":285.52,"open":286.65,"volume":7631700}]},{"date":"2020-01-15","estimated":3.77,"reported":3.9,"pre":[{"timestamp":1577802600,"date":"2019-12-31","index":8873,"close":293.98,"high":294.09,"low":291.15,"open":293.66,"volume":2224200},{"timestamp":1577975400,"date":"2020-01-02","index":8874,"close":292.5,"high":295.7,"low":289.79,"open":293.98,"volume":2543400},{"timestamp":1578061800,"date":"2020-01-03","index":8875,"close":289.54,"high":291.88,"low":284.36,"open":287.27,"volume":2711400},{"timestamp":1578321000,"date":"2020-01-06","index":8876,"close":291.55,"high":291.66,"low":287.22,"open":288,"volume":3079100},{"timestamp":1578407400,"date":"2020-01-07","index":8877,"close":289.79,"high":291.49,"low":287.58,"open":290.7,"volume":2492900},{"timestamp":1578493800,"date":"2020-01-08","index":8878,"close":295.9,"high":297.38,"low":290.04,"open":291.5,"volume":3379200},{"timestamp":1578580200,"date":"2020-01-09","index":8879,"close":294.22,"high":297.2,"low":293.72,"open":294.29,"volume":2838200},{"timestamp":1578666600,"date":"2020-01-10","index":8880,"close":295.13,"high":296.07,"low":292.21,"open":296.07,"volume":2477900},{"timestamp":1578925800,"date":"2020-01-13","index":8881,"close":285.85,"high":294.45,"low":285.02,"open":294.37,"volume":6994900},{"timestamp":1579012200,"date":"2020-01-14","index":8882,"close":288.24,"high":288.24,"low":284.25,"open":285.6,"volume":6056300},{"timestamp":1579098600,"date":"2020-01-15","index":8883,"close":296.41,"high":299.64,"low":289,"open":289.02,"volume":6081300}],"post":[{"timestamp":1579185000,"date":"2020-01-16","index":8884,"close":300.74,"high":300.99,"low":295.93,"open":298,"volume":3710300},{"timestamp":1579271400,"date":"2020-01-17","index":8885,"close":298.47,"high":300.7,"low":295.88,"open":300.01,"volume":4632200},{"timestamp":1579617000,"date":"2020-01-21","index":8886,"close":300.53,"high":302.54,"low":296.01,"open":296.89,"volume":4962800},{"timestamp":1579703400,"date":"2020-01-22","index":8887,"close":300.59,"high":302.13,"low":297.35,"open":301.99,"volume":3117600},{"timestamp":1579789800,"date":"2020-01-23","index":8888,"close":299.46,"high":300.58,"low":296.65,"open":300.01,"volume":3169600},{"timestamp":1579876200,"date":"2020-01-24","index":8889,"close":292.81,"high":299.93,"low":291.56,"open":298.34,"volume":3678500},{"timestamp":1580135400,"date":"2020-01-27","index":8890,"close":284.09,"high":288.08,"low":280.07,"open":288,"volume":4399400},{"timestamp":1580221800,"date":"2020-01-28","index":8891,"close":285.87,"high":288.37,"low":283.3,"open":283.91,"volume":4341000},{"timestamp":1580308200,"date":"2020-01-29","index":8892,"close":282.9,"high":286.19,"low":280.89,"open":284,"volume":3963800},{"timestamp":1580394600,"date":"2020-01-30","index":8893,"close":280.98,"high":281.84,"low":275.92,"open":281.84,"volume":4211800},{"timestamp":1580481000,"date":"2020-01-31","index":8894,"close":272.45,"high":278.78,"low":271.18,"open":278.17,"volume":5532600}]}] +[{"date":"2025-10-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-10","estimated":6.73,"reported":null,"pre":[],"post":[]},{"date":"2024-10-15","estimated":7,"reported":7.15,"pre":[{"timestamp":1727789400,"date":"2024-10-01","index":10068,"close":583.3,"high":588.7,"low":580.77,"open":585,"volume":2648400},{"timestamp":1727875800,"date":"2024-10-02","index":10069,"close":592.31,"high":604.52,"low":584.25,"open":604.26,"volume":3667000},{"timestamp":1727962200,"date":"2024-10-03","index":10070,"close":592.75,"high":593.23,"low":584.37,"open":590.61,"volume":2645800},{"timestamp":1728048600,"date":"2024-10-04","index":10071,"close":591.2,"high":596.13,"low":588.44,"open":592.13,"volume":2462600},{"timestamp":1728307800,"date":"2024-10-07","index":10072,"close":583.56,"high":592.44,"low":583.33,"open":588.79,"volume":2591100},{"timestamp":1728394200,"date":"2024-10-08","index":10073,"close":581.58,"high":589.21,"low":579.56,"open":588.06,"volume":2231400},{"timestamp":1728480600,"date":"2024-10-09","index":10074,"close":591.22,"high":592.8,"low":580.61,"open":582.16,"volume":2207700},{"timestamp":1728567000,"date":"2024-10-10","index":10075,"close":597.7,"high":598.95,"low":592.76,"open":595.18,"volume":2143200},{"timestamp":1728653400,"date":"2024-10-11","index":10076,"close":598.05,"high":601.52,"low":596.2,"open":596.49,"volume":1909700},{"timestamp":1728912600,"date":"2024-10-14","index":10077,"close":605.4,"high":608.63,"low":597.38,"open":599.11,"volume":2447100},{"timestamp":1728999000,"date":"2024-10-15","index":10078,"close":556.29,"high":569.7,"low":543,"open":552.02,"volume":11939400}],"post":[{"timestamp":1729085400,"date":"2024-10-16","index":10079,"close":571.34,"high":576.18,"low":555.12,"open":557.01,"volume":5103900},{"timestamp":1729171800,"date":"2024-10-17","index":10080,"close":566.03,"high":569.47,"low":558.72,"open":560.58,"volume":5588700},{"timestamp":1729258200,"date":"2024-10-18","index":10081,"close":569.61,"high":570.95,"low":563.04,"open":566.85,"volume":3687000},{"timestamp":1729517400,"date":"2024-10-21","index":10082,"close":571.47,"high":579.28,"low":568.7,"open":569.64,"volume":3018000},{"timestamp":1729603800,"date":"2024-10-22","index":10083,"close":569.86,"high":573.04,"low":565.49,"open":567.85,"volume":2593800},{"timestamp":1729690200,"date":"2024-10-23","index":10084,"close":564.64,"high":574.14,"low":560,"open":572.13,"volume":2911900},{"timestamp":1729776600,"date":"2024-10-24","index":10085,"close":560.81,"high":571.7,"low":560.31,"open":564.99,"volume":2590200},{"timestamp":1729863000,"date":"2024-10-25","index":10086,"close":564.56,"high":571.5,"low":563.61,"open":566.16,"volume":2513700},{"timestamp":1730122200,"date":"2024-10-28","index":10087,"close":565.24,"high":568.33,"low":562.81,"open":566.25,"volume":1826500},{"timestamp":1730208600,"date":"2024-10-29","index":10088,"close":562.13,"high":567.68,"low":560.66,"open":562.82,"volume":2600300},{"timestamp":1730295000,"date":"2024-10-30","index":10089,"close":562.96,"high":570.31,"low":560.95,"open":561.25,"volume":2323600}]},{"date":"2024-07-16","estimated":6.66,"reported":6.8,"pre":[{"timestamp":1719840600,"date":"2024-07-01","index":10004,"close":494.65,"high":508.91,"low":492.89,"open":506.75,"volume":4523100},{"timestamp":1719927000,"date":"2024-07-02","index":10005,"close":498.24,"high":498.47,"low":493.39,"open":494.26,"volume":3312000},{"timestamp":1720013400,"date":"2024-07-03","index":10006,"close":489.89,"high":498.08,"low":486.52,"open":497.12,"volume":2239200},{"timestamp":1720186200,"date":"2024-07-05","index":10007,"close":488.01,"high":489.67,"low":484.5,"open":489,"volume":3499000},{"timestamp":1720445400,"date":"2024-07-08","index":10008,"close":489.34,"high":493.88,"low":486.17,"open":489.19,"volume":3450600},{"timestamp":1720531800,"date":"2024-07-09","index":10009,"close":492.11,"high":495.4,"low":486.09,"open":488.33,"volume":3056800},{"timestamp":1720618200,"date":"2024-07-10","index":10010,"close":500.93,"high":501.5,"low":490.12,"open":490.94,"volume":3189800},{"timestamp":1720704600,"date":"2024-07-11","index":10011,"close":504.36,"high":508.73,"low":497.7,"open":497.7,"volume":3535100},{"timestamp":1720791000,"date":"2024-07-12","index":10012,"close":511.53,"high":514.57,"low":503.43,"open":506.92,"volume":3570600},{"timestamp":1721050200,"date":"2024-07-15","index":10013,"close":515.37,"high":530.83,"low":513.8,"open":524.24,"volume":5128000},{"timestamp":1721136600,"date":"2024-07-16","index":10014,"close":548.87,"high":549.92,"low":527.13,"open":533.9,"volume":11062000}],"post":[{"timestamp":1721223000,"date":"2024-07-17","index":10015,"close":573.28,"high":573.61,"low":551.3,"open":554,"volume":10330800},{"timestamp":1721309400,"date":"2024-07-18","index":10016,"close":564.34,"high":581.5,"low":561.42,"open":564.5,"volume":6834800},{"timestamp":1721395800,"date":"2024-07-19","index":10017,"close":565.33,"high":569.9,"low":561.54,"open":567.12,"volume":4290400},{"timestamp":1721655000,"date":"2024-07-22","index":10018,"close":558.53,"high":564.25,"low":557.08,"open":563.05,"volume":3377300},{"timestamp":1721741400,"date":"2024-07-23","index":10019,"close":554.7,"high":558.84,"low":552.81,"open":558.79,"volume":2785600},{"timestamp":1721827800,"date":"2024-07-24","index":10020,"close":559.75,"high":561.13,"low":553.02,"open":560,"volume":3156200},{"timestamp":1721914200,"date":"2024-07-25","index":10021,"close":559.68,"high":569.89,"low":558.58,"open":562,"volume":3102900},{"timestamp":1722000600,"date":"2024-07-26","index":10022,"close":569.72,"high":579.13,"low":560,"open":560,"volume":3201900},{"timestamp":1722259800,"date":"2024-07-29","index":10023,"close":566.75,"high":571.35,"low":561.76,"open":565.71,"volume":2965000},{"timestamp":1722346200,"date":"2024-07-30","index":10024,"close":576.33,"high":579.43,"low":565.99,"open":566.9,"volume":4139100},{"timestamp":1722432600,"date":"2024-07-31","index":10025,"close":576.16,"high":580.9,"low":562.32,"open":565.44,"volume":4713200}]},{"date":"2024-04-16","estimated":6.61,"reported":7.16,"pre":[{"timestamp":1712064600,"date":"2024-04-02","index":9942,"close":458.14,"high":463.68,"low":449.6,"open":459.6,"volume":11867000},{"timestamp":1712151000,"date":"2024-04-03","index":9943,"close":459.74,"high":462.85,"low":455.55,"open":462,"volume":4460400},{"timestamp":1712237400,"date":"2024-04-04","index":9944,"close":455.38,"high":461.72,"low":451.92,"open":460.82,"volume":5182000},{"timestamp":1712323800,"date":"2024-04-05","index":9945,"close":455.74,"high":457.75,"low":450.01,"open":450.69,"volume":5744400},{"timestamp":1712583000,"date":"2024-04-08","index":9946,"close":456,"high":457.2,"low":453.59,"open":455.97,"volume":4532300},{"timestamp":1712669400,"date":"2024-04-09","index":9947,"close":459.72,"high":459.76,"low":452.46,"open":454.28,"volume":3521700},{"timestamp":1712755800,"date":"2024-04-10","index":9948,"close":450.05,"high":458.74,"low":449.78,"open":455.49,"volume":4493500},{"timestamp":1712842200,"date":"2024-04-11","index":9949,"close":441.72,"high":450.77,"low":441.48,"open":450.39,"volume":5844100},{"timestamp":1712928600,"date":"2024-04-12","index":9950,"close":439.2,"high":442.24,"low":436.38,"open":440.34,"volume":6042900},{"timestamp":1713187800,"date":"2024-04-15","index":9951,"close":445.63,"high":448.35,"low":441.99,"open":442,"volume":5376800},{"timestamp":1713274200,"date":"2024-04-16","index":9952,"close":468.89,"high":479.75,"low":465.6,"open":476.77,"volume":11816500}],"post":[{"timestamp":1713360600,"date":"2024-04-17","index":9953,"close":478.99,"high":488,"low":474.59,"open":478.6,"volume":8759800},{"timestamp":1713447000,"date":"2024-04-18","index":9954,"close":493.18,"high":502,"low":485.97,"open":486.13,"volume":8880400},{"timestamp":1713533400,"date":"2024-04-19","index":9955,"close":501.13,"high":507.3,"low":495.56,"open":497,"volume":6616000},{"timestamp":1713792600,"date":"2024-04-22","index":9956,"close":491.23,"high":499.42,"low":490.64,"open":497.78,"volume":4697700},{"timestamp":1713879000,"date":"2024-04-23","index":9957,"close":486.18,"high":494.31,"low":484.97,"open":491,"volume":3646700},{"timestamp":1713965400,"date":"2024-04-24","index":9958,"close":487.3,"high":488.86,"low":480.71,"open":483.78,"volume":3724400},{"timestamp":1714051800,"date":"2024-04-25","index":9959,"close":493.86,"high":497.13,"low":487.53,"open":488.96,"volume":4329700},{"timestamp":1714138200,"date":"2024-04-26","index":9960,"close":495.35,"high":497.23,"low":491.4,"open":492,"volume":2727000},{"timestamp":1714397400,"date":"2024-04-29","index":9961,"close":489.03,"high":497.35,"low":487.77,"open":495.71,"volume":2192100},{"timestamp":1714483800,"date":"2024-04-30","index":9962,"close":483.7,"high":489.71,"low":482.59,"open":488.96,"volume":3367500},{"timestamp":1714570200,"date":"2024-05-01","index":9963,"close":484.11,"high":489.19,"low":477.07,"open":479.26,"volume":2729200}]},{"date":"2024-01-12","estimated":5.98,"reported":6.16,"pre":[{"timestamp":1703773800,"date":"2023-12-28","index":9878,"close":524.9,"high":527.87,"low":522.94,"open":523.47,"volume":2001000},{"timestamp":1703860200,"date":"2023-12-29","index":9879,"close":526.47,"high":528.24,"low":523.92,"open":525.98,"volume":2080100},{"timestamp":1704205800,"date":"2024-01-02","index":9880,"close":539.34,"high":539.66,"low":526.67,"open":526.84,"volume":3415700},{"timestamp":1704292200,"date":"2024-01-03","index":9881,"close":542.03,"high":546.79,"low":539.48,"open":543.04,"volume":2891400},{"timestamp":1704378600,"date":"2024-01-04","index":9882,"close":545.42,"high":549,"low":543,"open":545,"volume":2994400},{"timestamp":1704465000,"date":"2024-01-05","index":9883,"close":537.38,"high":547,"low":533.73,"open":547,"volume":2815400},{"timestamp":1704724200,"date":"2024-01-08","index":9884,"close":536.52,"high":540.25,"low":528,"open":539.4,"volume":2648900},{"timestamp":1704810600,"date":"2024-01-09","index":9885,"close":538.37,"high":539.61,"low":532.33,"open":538,"volume":2677000},{"timestamp":1704897000,"date":"2024-01-10","index":9886,"close":537.64,"high":541.2,"low":536.15,"open":538.1,"volume":2180000},{"timestamp":1704983400,"date":"2024-01-11","index":9887,"close":539.68,"high":540.16,"low":534.53,"open":536.13,"volume":2814100},{"timestamp":1705069800,"date":"2024-01-12","index":9888,"close":521.51,"high":528.48,"low":513.13,"open":518.86,"volume":6325800}],"post":[{"timestamp":1705415400,"date":"2024-01-16","index":9889,"close":519.15,"high":524.5,"low":516.55,"open":523.71,"volume":3736700},{"timestamp":1705501800,"date":"2024-01-17","index":9890,"close":524.94,"high":530.66,"low":520,"open":521.28,"volume":3791300},{"timestamp":1705588200,"date":"2024-01-18","index":9891,"close":516.34,"high":516.84,"low":497.46,"open":505.23,"volume":7367000},{"timestamp":1705674600,"date":"2024-01-19","index":9892,"close":503.56,"high":517.55,"low":501.82,"open":515,"volume":6141600},{"timestamp":1705933800,"date":"2024-01-22","index":9893,"close":512.99,"high":513.57,"low":496.5,"open":503.94,"volume":5922900},{"timestamp":1706020200,"date":"2024-01-23","index":9894,"close":515.52,"high":518.08,"low":512.08,"open":512.5,"volume":2672900},{"timestamp":1706106600,"date":"2024-01-24","index":9895,"close":513.23,"high":521.73,"low":512.95,"open":517.9,"volume":2918800},{"timestamp":1706193000,"date":"2024-01-25","index":9896,"close":493.4,"high":495.51,"low":479,"open":487.59,"volume":14671000},{"timestamp":1706279400,"date":"2024-01-26","index":9897,"close":503.2,"high":503.69,"low":489.9,"open":493.28,"volume":6212200},{"timestamp":1706538600,"date":"2024-01-29","index":9898,"close":504.54,"high":506.51,"low":501.15,"open":503.11,"volume":4554100},{"timestamp":1706625000,"date":"2024-01-30","index":9899,"close":503.61,"high":506.05,"low":499.22,"open":504.54,"volume":4931200}]},{"date":"2023-10-13","estimated":6.32,"reported":6.56,"pre":[{"timestamp":1695994200,"date":"2023-09-29","index":9816,"close":504.19,"high":509.88,"low":503.8,"open":509.85,"volume":3006200},{"timestamp":1696253400,"date":"2023-10-02","index":9817,"close":514.57,"high":514.84,"low":503.14,"open":505.53,"volume":3550400},{"timestamp":1696339800,"date":"2023-10-03","index":9818,"close":509.47,"high":513.98,"low":508.36,"open":513.3,"volume":3143200},{"timestamp":1696426200,"date":"2023-10-04","index":9819,"close":510.62,"high":511.82,"low":506.61,"open":509.49,"volume":2801700},{"timestamp":1696512600,"date":"2023-10-05","index":9820,"close":516.23,"high":518.21,"low":511.23,"open":511.62,"volume":2790700},{"timestamp":1696599000,"date":"2023-10-06","index":9821,"close":524.81,"high":525.95,"low":515.98,"open":516.45,"volume":3645500},{"timestamp":1696858200,"date":"2023-10-09","index":9822,"close":526.51,"high":526.87,"low":520.25,"open":521.15,"volume":2341600},{"timestamp":1696944600,"date":"2023-10-10","index":9823,"close":524.24,"high":528.14,"low":523.08,"open":526.5,"volume":2455700},{"timestamp":1697031000,"date":"2023-10-11","index":9824,"close":524.13,"high":525.59,"low":520.23,"open":520.92,"volume":2819300},{"timestamp":1697117400,"date":"2023-10-12","index":9825,"close":525.54,"high":528.58,"low":522.25,"open":524.47,"volume":2377300},{"timestamp":1697203800,"date":"2023-10-13","index":9826,"close":539.4,"high":544.46,"low":532,"open":533.25,"volume":5245400}],"post":[{"timestamp":1697463000,"date":"2023-10-16","index":9827,"close":538.03,"high":546.78,"low":536.12,"open":543.18,"volume":3827600},{"timestamp":1697549400,"date":"2023-10-17","index":9828,"close":536.65,"high":542.43,"low":534.57,"open":539.94,"volume":2586000},{"timestamp":1697635800,"date":"2023-10-18","index":9829,"close":536.06,"high":543.98,"low":535.4,"open":543.04,"volume":2551400},{"timestamp":1697722200,"date":"2023-10-19","index":9830,"close":531.63,"high":538.34,"low":529.25,"open":536.82,"volume":2351200},{"timestamp":1697808600,"date":"2023-10-20","index":9831,"close":527.03,"high":534.43,"low":526.77,"open":531,"volume":2810800},{"timestamp":1698067800,"date":"2023-10-23","index":9832,"close":521.57,"high":527.78,"low":520.29,"open":527.03,"volume":2357700},{"timestamp":1698154200,"date":"2023-10-24","index":9833,"close":525,"high":530.67,"low":522.07,"open":522.86,"volume":1978200},{"timestamp":1698240600,"date":"2023-10-25","index":9834,"close":530.21,"high":532.36,"low":520.08,"open":527.27,"volume":2380100},{"timestamp":1698327000,"date":"2023-10-26","index":9835,"close":528.36,"high":530.47,"low":522.52,"open":525.7,"volume":2675800},{"timestamp":1698413400,"date":"2023-10-27","index":9836,"close":524.66,"high":527.74,"low":521.26,"open":525.99,"volume":2585600},{"timestamp":1698672600,"date":"2023-10-30","index":9837,"close":529.99,"high":531.82,"low":522.94,"open":525,"volume":2555400}]},{"date":"2023-07-14","estimated":5.99,"reported":6.14,"pre":[{"timestamp":1688045400,"date":"2023-06-29","index":9752,"close":476.44,"high":479.71,"low":473.08,"open":475.08,"volume":2979300},{"timestamp":1688131800,"date":"2023-06-30","index":9753,"close":480.64,"high":482.1,"low":475.12,"open":478,"volume":3970100},{"timestamp":1688391000,"date":"2023-07-03","index":9754,"close":477.88,"high":480.21,"low":476.3,"open":478.1,"volume":1915700},{"timestamp":1688563800,"date":"2023-07-05","index":9755,"close":471.22,"high":477.29,"low":470.59,"open":476.03,"volume":5053100},{"timestamp":1688650200,"date":"2023-07-06","index":9756,"close":469.36,"high":472.4,"low":466.65,"open":469.35,"volume":3913600},{"timestamp":1688736600,"date":"2023-07-07","index":9757,"close":461.58,"high":468.61,"low":460.82,"open":465,"volume":4128100},{"timestamp":1688995800,"date":"2023-07-10","index":9758,"close":463.05,"high":463.1,"low":459.16,"open":460,"volume":4339200},{"timestamp":1689082200,"date":"2023-07-11","index":9759,"close":462.89,"high":466.49,"low":461.14,"open":462.37,"volume":3087500},{"timestamp":1689168600,"date":"2023-07-12","index":9760,"close":451.7,"high":464.82,"low":451.25,"open":463,"volume":7287600},{"timestamp":1689255000,"date":"2023-07-13","index":9761,"close":447.75,"high":454.9,"low":447.18,"open":452,"volume":7276800},{"timestamp":1689341400,"date":"2023-07-14","index":9762,"close":480.17,"high":485,"low":460.11,"open":462.55,"volume":11376300}],"post":[{"timestamp":1689600600,"date":"2023-07-17","index":9763,"close":484.08,"high":484.6,"low":478.3,"open":481.11,"volume":4582000},{"timestamp":1689687000,"date":"2023-07-18","index":9764,"close":500,"high":504.42,"low":487.5,"open":489.33,"volume":8817900},{"timestamp":1689773400,"date":"2023-07-19","index":9765,"close":503.7,"high":514.66,"low":502.48,"open":507.54,"volume":4956500},{"timestamp":1689859800,"date":"2023-07-20","index":9766,"close":504.24,"high":508.68,"low":500.53,"open":506.66,"volume":2963100},{"timestamp":1689946200,"date":"2023-07-21","index":9767,"close":506.53,"high":510.41,"low":504.52,"open":505.05,"volume":2886800},{"timestamp":1690205400,"date":"2023-07-24","index":9768,"close":508.68,"high":509.78,"low":504.57,"open":505.33,"volume":2279000},{"timestamp":1690291800,"date":"2023-07-25","index":9769,"close":510.93,"high":512.5,"low":507.28,"open":510,"volume":2730600},{"timestamp":1690378200,"date":"2023-07-26","index":9770,"close":508,"high":515.86,"low":506.63,"open":511.54,"volume":3697200},{"timestamp":1690464600,"date":"2023-07-27","index":9771,"close":505.23,"high":510.5,"low":503.13,"open":508.57,"volume":3028300},{"timestamp":1690551000,"date":"2023-07-28","index":9772,"close":502.91,"high":507.48,"low":497.28,"open":505.21,"volume":2930000},{"timestamp":1690810200,"date":"2023-07-31","index":9773,"close":506.37,"high":507.88,"low":499.06,"open":503,"volume":2441600}]},{"date":"2023-04-14","estimated":6.13,"reported":6.26,"pre":[{"timestamp":1680183000,"date":"2023-03-30","index":9690,"close":470.06,"high":470.41,"low":461.08,"open":466.57,"volume":3324600},{"timestamp":1680269400,"date":"2023-03-31","index":9691,"close":472.59,"high":476,"low":470.1,"open":471.52,"volume":3996700},{"timestamp":1680528600,"date":"2023-04-03","index":9692,"close":494.19,"high":496.13,"low":483.49,"open":485.2,"volume":4729100},{"timestamp":1680615000,"date":"2023-04-04","index":9693,"close":493.25,"high":496.1,"low":491.84,"open":493.03,"volume":2624700},{"timestamp":1680701400,"date":"2023-04-05","index":9694,"close":509.23,"high":511.74,"low":496.1,"open":497.39,"volume":4964800},{"timestamp":1680787800,"date":"2023-04-06","index":9695,"close":512.81,"high":514.24,"low":507.15,"open":511,"volume":3472600},{"timestamp":1681133400,"date":"2023-04-10","index":9696,"close":515.18,"high":515.39,"low":508.09,"open":510.81,"volume":2714500},{"timestamp":1681219800,"date":"2023-04-11","index":9697,"close":520.97,"high":522.22,"low":515.22,"open":516.14,"volume":3065300},{"timestamp":1681306200,"date":"2023-04-12","index":9698,"close":521.19,"high":526.7,"low":520.04,"open":524.98,"volume":3422400},{"timestamp":1681392600,"date":"2023-04-13","index":9699,"close":526.23,"high":530.45,"low":520.5,"open":523.91,"volume":4224400},{"timestamp":1681479000,"date":"2023-04-14","index":9700,"close":511.79,"high":527.24,"low":508.5,"open":522,"volume":4872000}],"post":[{"timestamp":1681738200,"date":"2023-04-17","index":9701,"close":505.35,"high":509.59,"low":502.75,"open":508.72,"volume":3660900},{"timestamp":1681824600,"date":"2023-04-18","index":9702,"close":504.48,"high":506.99,"low":498.14,"open":503.67,"volume":3232000},{"timestamp":1681911000,"date":"2023-04-19","index":9703,"close":486.2,"high":501.97,"low":483.63,"open":500.65,"volume":5809100},{"timestamp":1681997400,"date":"2023-04-20","index":9704,"close":487.46,"high":489.65,"low":483.26,"open":485.47,"volume":3283000},{"timestamp":1682083800,"date":"2023-04-21","index":9705,"close":483.82,"high":490.73,"low":482.14,"open":490.04,"volume":3165300},{"timestamp":1682343000,"date":"2023-04-24","index":9706,"close":488.94,"high":490.22,"low":482.65,"open":483.41,"volume":2322400},{"timestamp":1682429400,"date":"2023-04-25","index":9707,"close":491.92,"high":498.5,"low":490.58,"open":492.68,"volume":2937300},{"timestamp":1682515800,"date":"2023-04-26","index":9708,"close":482.95,"high":487.7,"low":478.36,"open":485.87,"volume":2930000},{"timestamp":1682602200,"date":"2023-04-27","index":9709,"close":490.47,"high":490.98,"low":482.2,"open":482.2,"volume":2473200},{"timestamp":1682688600,"date":"2023-04-28","index":9710,"close":492.09,"high":493.96,"low":488.12,"open":488.69,"volume":2398400},{"timestamp":1682947800,"date":"2023-05-01","index":9711,"close":495.7,"high":499.39,"low":491.81,"open":494.59,"volume":2105600}]},{"date":"2023-01-13","estimated":5.17,"reported":5.34,"pre":[{"timestamp":1672324200,"date":"2022-12-29","index":9628,"close":529.88,"high":533.68,"low":528.86,"open":532.54,"volume":1379700},{"timestamp":1672410600,"date":"2022-12-30","index":9629,"close":530.18,"high":530.5,"low":524.84,"open":530,"volume":1849600},{"timestamp":1672756200,"date":"2023-01-03","index":9630,"close":518.64,"high":525.63,"low":512.16,"open":525.13,"volume":3525600},{"timestamp":1672842600,"date":"2023-01-04","index":9631,"close":504.5,"high":518.64,"low":500.6,"open":518.64,"volume":5070400},{"timestamp":1672929000,"date":"2023-01-05","index":9632,"close":489.96,"high":502.09,"low":488.5,"open":501.01,"volume":5497100},{"timestamp":1673015400,"date":"2023-01-06","index":9633,"close":490,"high":492.87,"low":487.54,"open":491.59,"volume":4841300},{"timestamp":1673274600,"date":"2023-01-09","index":9634,"close":490.06,"high":499.99,"low":488.54,"open":492.41,"volume":3702800},{"timestamp":1673361000,"date":"2023-01-10","index":9635,"close":486,"high":490.47,"low":482.68,"open":488.85,"volume":3164000},{"timestamp":1673447400,"date":"2023-01-11","index":9636,"close":493.4,"high":495.6,"low":485,"open":485.29,"volume":4274200},{"timestamp":1673533800,"date":"2023-01-12","index":9637,"close":495.67,"high":498.73,"low":485.22,"open":490,"volume":3726800},{"timestamp":1673620200,"date":"2023-01-13","index":9638,"close":489.57,"high":509.5,"low":486,"open":486.11,"volume":5390100}],"post":[{"timestamp":1673965800,"date":"2023-01-17","index":9639,"close":485.08,"high":492.94,"low":483.78,"open":491.2,"volume":4495600},{"timestamp":1674052200,"date":"2023-01-18","index":9640,"close":476.24,"high":489.5,"low":474.75,"open":488.05,"volume":4398200},{"timestamp":1674138600,"date":"2023-01-19","index":9641,"close":484.36,"high":486.39,"low":477.39,"open":477.87,"volume":4549600},{"timestamp":1674225000,"date":"2023-01-20","index":9642,"close":486.72,"high":486.99,"low":479,"open":485.53,"volume":3525900},{"timestamp":1674484200,"date":"2023-01-23","index":9643,"close":485.81,"high":490.1,"low":481.39,"open":486.68,"volume":3418700},{"timestamp":1674570600,"date":"2023-01-24","index":9644,"close":491.6,"high":500.26,"low":480,"open":500.26,"volume":3036300},{"timestamp":1674657000,"date":"2023-01-25","index":9645,"close":492.5,"high":495.36,"low":485.73,"open":489.28,"volume":3037300},{"timestamp":1674743400,"date":"2023-01-26","index":9646,"close":492.48,"high":496.45,"low":490.58,"open":492.5,"volume":3005000},{"timestamp":1674829800,"date":"2023-01-27","index":9647,"close":486.05,"high":493.37,"low":484.47,"open":493.37,"volume":3177100},{"timestamp":1675089000,"date":"2023-01-30","index":9648,"close":485.79,"high":495.25,"low":484.8,"open":487.81,"volume":3606900},{"timestamp":1675175400,"date":"2023-01-31","index":9649,"close":499.19,"high":505.5,"low":493.13,"open":498,"volume":5567000}]},{"date":"2022-10-14","estimated":5.42,"reported":5.79,"pre":[{"timestamp":1664544600,"date":"2022-09-30","index":9566,"close":505.04,"high":516.55,"low":504.84,"open":511.1,"volume":3116000},{"timestamp":1664803800,"date":"2022-10-03","index":9567,"close":515.51,"high":517.81,"low":505.4,"open":507.08,"volume":2562400},{"timestamp":1664890200,"date":"2022-10-04","index":9568,"close":523.17,"high":524.59,"low":516.83,"open":518.35,"volume":3189800},{"timestamp":1664976600,"date":"2022-10-05","index":9569,"close":527.07,"high":529.35,"low":520.13,"open":521,"volume":2281800},{"timestamp":1665063000,"date":"2022-10-06","index":9570,"close":519.13,"high":528.58,"low":516.74,"open":528.33,"volume":2187300},{"timestamp":1665149400,"date":"2022-10-07","index":9571,"close":504.85,"high":514.17,"low":501.06,"open":514.17,"volume":3273700},{"timestamp":1665408600,"date":"2022-10-10","index":9572,"close":498.86,"high":506.31,"low":495.02,"open":505.6,"volume":2459100},{"timestamp":1665495000,"date":"2022-10-11","index":9573,"close":499.81,"high":506.83,"low":495.18,"open":496.97,"volume":2844500},{"timestamp":1665581400,"date":"2022-10-12","index":9574,"close":499.96,"high":508.25,"low":498.21,"open":502.13,"volume":2254300},{"timestamp":1665667800,"date":"2022-10-13","index":9575,"close":509.91,"high":513.47,"low":487.74,"open":493.45,"volume":3999700},{"timestamp":1665754200,"date":"2022-10-14","index":9576,"close":513.13,"high":529.91,"low":511.93,"open":520,"volume":5628900}],"post":[{"timestamp":1666013400,"date":"2022-10-17","index":9577,"close":521.88,"high":524.31,"low":515.28,"open":517.74,"volume":3282300},{"timestamp":1666099800,"date":"2022-10-18","index":9578,"close":522.21,"high":532,"low":518.33,"open":532,"volume":2345500},{"timestamp":1666186200,"date":"2022-10-19","index":9579,"close":520.32,"high":523.82,"low":514.6,"open":521.74,"volume":2500500},{"timestamp":1666272600,"date":"2022-10-20","index":9580,"close":520.88,"high":529.42,"low":519.78,"open":523.05,"volume":2390800},{"timestamp":1666359000,"date":"2022-10-21","index":9581,"close":533.73,"high":536.53,"low":518.01,"open":518.06,"volume":2896000},{"timestamp":1666618200,"date":"2022-10-24","index":9582,"close":541.6,"high":546.48,"low":537.8,"open":538.07,"volume":2627100},{"timestamp":1666704600,"date":"2022-10-25","index":9583,"close":540.22,"high":543.92,"low":533.9,"open":537.79,"volume":2411900},{"timestamp":1666791000,"date":"2022-10-26","index":9584,"close":543.17,"high":547.64,"low":540.21,"open":541.38,"volume":2863500},{"timestamp":1666877400,"date":"2022-10-27","index":9585,"close":541.8,"high":546.52,"low":539.76,"open":546.52,"volume":2212100},{"timestamp":1666963800,"date":"2022-10-28","index":9586,"close":551.24,"high":553,"low":543.69,"open":544.97,"volume":2761900},{"timestamp":1667223000,"date":"2022-10-31","index":9587,"close":555.15,"high":558.1,"low":550.13,"open":555,"volume":2770400}]},{"date":"2022-07-15","estimated":5.2,"reported":5.57,"pre":[{"timestamp":1656595800,"date":"2022-06-30","index":9502,"close":513.63,"high":516.32,"low":509.72,"open":513.55,"volume":3568900},{"timestamp":1656682200,"date":"2022-07-01","index":9503,"close":517.4,"high":517.53,"low":502.31,"open":512.32,"volume":2426600},{"timestamp":1657027800,"date":"2022-07-05","index":9504,"close":505.24,"high":511,"low":492.25,"open":507.64,"volume":3029600},{"timestamp":1657114200,"date":"2022-07-06","index":9505,"close":515.29,"high":517.41,"low":504.3,"open":505.64,"volume":2506700},{"timestamp":1657200600,"date":"2022-07-07","index":9506,"close":514.38,"high":517.3,"low":512.23,"open":515.25,"volume":2385400},{"timestamp":1657287000,"date":"2022-07-08","index":9507,"close":518.63,"high":528.37,"low":511.01,"open":512.31,"volume":3092100},{"timestamp":1657546200,"date":"2022-07-11","index":9508,"close":516.95,"high":521.47,"low":511.81,"open":514.86,"volume":1743600},{"timestamp":1657632600,"date":"2022-07-12","index":9509,"close":514.42,"high":519.14,"low":510.62,"open":513.25,"volume":2706500},{"timestamp":1657719000,"date":"2022-07-13","index":9510,"close":501.24,"high":511.86,"low":501.19,"open":508.07,"volume":3467700},{"timestamp":1657805400,"date":"2022-07-14","index":9511,"close":502.43,"high":505.89,"low":492.28,"open":495,"volume":3765500},{"timestamp":1657891800,"date":"2022-07-15","index":9512,"close":529.75,"high":531.99,"low":515.45,"open":526.06,"volume":5742500}],"post":[{"timestamp":1658151000,"date":"2022-07-18","index":9513,"close":519.37,"high":532.16,"low":518.75,"open":531,"volume":3212000},{"timestamp":1658237400,"date":"2022-07-19","index":9514,"close":533.45,"high":533.84,"low":520.59,"open":521.09,"volume":2953500},{"timestamp":1658323800,"date":"2022-07-20","index":9515,"close":519.47,"high":534.05,"low":515.73,"open":533.45,"volume":4327500},{"timestamp":1658410200,"date":"2022-07-21","index":9516,"close":522.46,"high":522.47,"low":511.14,"open":519.39,"volume":2667600},{"timestamp":1658496600,"date":"2022-07-22","index":9517,"close":521.41,"high":527.6,"low":518.4,"open":526,"volume":1850300},{"timestamp":1658755800,"date":"2022-07-25","index":9518,"close":529.47,"high":532.89,"low":524.22,"open":526.09,"volume":2337200},{"timestamp":1658842200,"date":"2022-07-26","index":9519,"close":531.59,"high":537.64,"low":531.03,"open":533.8,"volume":2637800},{"timestamp":1658928600,"date":"2022-07-27","index":9520,"close":534.61,"high":537.86,"low":528.04,"open":533.54,"volume":2268100},{"timestamp":1659015000,"date":"2022-07-28","index":9521,"close":541.49,"high":544.34,"low":531.74,"open":537.49,"volume":2344500},{"timestamp":1659101400,"date":"2022-07-29","index":9522,"close":542.34,"high":543.85,"low":536.69,"open":540.01,"volume":2945700},{"timestamp":1659360600,"date":"2022-08-01","index":9523,"close":535.38,"high":543.65,"low":531,"open":542.27,"volume":2335000}]},{"date":"2022-04-14","estimated":5.38,"reported":5.49,"pre":[{"timestamp":1648733400,"date":"2022-03-31","index":9440,"close":509.97,"high":521.89,"low":509.67,"open":517.1,"volume":3979700},{"timestamp":1648819800,"date":"2022-04-01","index":9441,"close":512.59,"high":514.78,"low":506.6,"open":510.68,"volume":2344100},{"timestamp":1649079000,"date":"2022-04-04","index":9442,"close":510.02,"high":512.48,"low":504.53,"open":512.21,"volume":2657500},{"timestamp":1649165400,"date":"2022-04-05","index":9443,"close":517.76,"high":524.73,"low":508,"open":510,"volume":3268600},{"timestamp":1649251800,"date":"2022-04-06","index":9444,"close":531.75,"high":533.52,"low":518,"open":518.22,"volume":3955600},{"timestamp":1649338200,"date":"2022-04-07","index":9445,"close":536.95,"high":538.28,"low":528.39,"open":530,"volume":2867000},{"timestamp":1649424600,"date":"2022-04-08","index":9446,"close":545.96,"high":548.97,"low":538.1,"open":539,"volume":3986700},{"timestamp":1649683800,"date":"2022-04-11","index":9447,"close":537.44,"high":547.61,"low":536.64,"open":543.6,"volume":3574000},{"timestamp":1649770200,"date":"2022-04-12","index":9448,"close":533.71,"high":540.73,"low":530.78,"open":535.41,"volume":3575700},{"timestamp":1649856600,"date":"2022-04-13","index":9449,"close":537,"high":538.28,"low":528.62,"open":533.32,"volume":3012000},{"timestamp":1649943000,"date":"2022-04-14","index":9450,"close":534.82,"high":553.29,"low":534.07,"open":538.5,"volume":4211300}],"post":[{"timestamp":1650288600,"date":"2022-04-18","index":9451,"close":534.08,"high":541,"low":530.38,"open":537.9,"volume":2087100},{"timestamp":1650375000,"date":"2022-04-19","index":9452,"close":537.7,"high":542.48,"low":535.24,"open":535.89,"volume":2207600},{"timestamp":1650461400,"date":"2022-04-20","index":9453,"close":546.01,"high":548.36,"low":539,"open":542.14,"volume":2986300},{"timestamp":1650547800,"date":"2022-04-21","index":9454,"close":537.44,"high":548,"low":536.03,"open":545.5,"volume":2539900},{"timestamp":1650634200,"date":"2022-04-22","index":9455,"close":520.94,"high":533.35,"low":520.18,"open":532.06,"volume":3453300},{"timestamp":1650893400,"date":"2022-04-25","index":9456,"close":524.27,"high":526.26,"low":511.73,"open":520.4,"volume":3030400},{"timestamp":1650979800,"date":"2022-04-26","index":9457,"close":513.78,"high":526.26,"low":513.51,"open":524.24,"volume":2895300},{"timestamp":1651066200,"date":"2022-04-27","index":9458,"close":513.81,"high":520.9,"low":509.82,"open":514.91,"volume":3353700},{"timestamp":1651152600,"date":"2022-04-28","index":9459,"close":524.42,"high":526.28,"low":513.17,"open":516.76,"volume":2582700},{"timestamp":1651239000,"date":"2022-04-29","index":9460,"close":508.55,"high":519.9,"low":506.96,"open":518.85,"volume":2873200},{"timestamp":1651498200,"date":"2022-05-02","index":9461,"close":501.15,"high":513.51,"low":493.34,"open":510.81,"volume":3184300}]},{"date":"2022-01-19","estimated":4.31,"reported":4.48,"pre":[{"timestamp":1641306600,"date":"2022-01-04","index":9380,"close":490.9,"high":503.75,"low":490.88,"open":503.2,"volume":3908100},{"timestamp":1641393000,"date":"2022-01-05","index":9381,"close":489.69,"high":497,"low":489.69,"open":494.77,"volume":3921100},{"timestamp":1641479400,"date":"2022-01-06","index":9382,"close":469.65,"high":484.14,"low":463.12,"open":480,"volume":6555200},{"timestamp":1641565800,"date":"2022-01-07","index":9383,"close":458.6,"high":467.97,"low":455.55,"open":467.69,"volume":5494200},{"timestamp":1641825000,"date":"2022-01-10","index":9384,"close":465,"high":465.86,"low":454.44,"open":456,"volume":5831800},{"timestamp":1641911400,"date":"2022-01-11","index":9385,"close":469,"high":470.45,"low":460.67,"open":467.2,"volume":3332800},{"timestamp":1641997800,"date":"2022-01-12","index":9386,"close":473.72,"high":475.32,"low":466.34,"open":468.97,"volume":3502300},{"timestamp":1642084200,"date":"2022-01-13","index":9387,"close":467.43,"high":476.55,"low":465.98,"open":475.89,"volume":3005300},{"timestamp":1642170600,"date":"2022-01-14","index":9388,"close":468.69,"high":473.17,"low":465.08,"open":469.89,"volume":3665400},{"timestamp":1642516200,"date":"2022-01-18","index":9389,"close":460.99,"high":465.71,"low":458.35,"open":465.17,"volume":3938800},{"timestamp":1642602600,"date":"2022-01-19","index":9390,"close":462.52,"high":475.49,"low":461.51,"open":468,"volume":4030900}],"post":[{"timestamp":1642689000,"date":"2022-01-20","index":9391,"close":463,"high":471.63,"low":462,"open":464.38,"volume":3228600},{"timestamp":1642775400,"date":"2022-01-21","index":9392,"close":461.17,"high":470.79,"low":461.07,"open":463.5,"volume":4273200},{"timestamp":1643034600,"date":"2022-01-24","index":9393,"close":462.27,"high":464.14,"low":448.13,"open":458.07,"volume":4780700},{"timestamp":1643121000,"date":"2022-01-25","index":9394,"close":456.84,"high":459.49,"low":447.27,"open":454.07,"volume":3428900},{"timestamp":1643207400,"date":"2022-01-26","index":9395,"close":458.43,"high":463.88,"low":453.45,"open":458.45,"volume":4435900},{"timestamp":1643293800,"date":"2022-01-27","index":9396,"close":461.6,"high":468.68,"low":457.01,"open":458.08,"volume":3508100},{"timestamp":1643380200,"date":"2022-01-28","index":9397,"close":466.06,"high":466.28,"low":455.08,"open":461.4,"volume":3364400},{"timestamp":1643639400,"date":"2022-01-31","index":9398,"close":472.57,"high":473.18,"low":464.4,"open":465,"volume":3500500},{"timestamp":1643725800,"date":"2022-02-01","index":9399,"close":468.41,"high":475,"low":462.75,"open":475,"volume":3148600},{"timestamp":1643812200,"date":"2022-02-02","index":9400,"close":479.78,"high":481.98,"low":469.06,"open":469.06,"volume":3026800},{"timestamp":1643898600,"date":"2022-02-03","index":9401,"close":488.77,"high":500.18,"low":483.57,"open":498.65,"volume":4370900}]},{"date":"2021-10-14","estimated":4.41,"reported":4.52,"pre":[{"timestamp":1633008600,"date":"2021-09-30","index":9314,"close":390.74,"high":403.49,"low":390.46,"open":401.49,"volume":3779900},{"timestamp":1633095000,"date":"2021-10-01","index":9315,"close":392.43,"high":393.69,"low":383.12,"open":391.6,"volume":3146600},{"timestamp":1633354200,"date":"2021-10-04","index":9316,"close":387.01,"high":395.15,"low":384.76,"open":391.62,"volume":3074800},{"timestamp":1633440600,"date":"2021-10-05","index":9317,"close":393.43,"high":396.01,"low":389.24,"open":389.34,"volume":3269400},{"timestamp":1633527000,"date":"2021-10-06","index":9318,"close":394.25,"high":394.78,"low":385.84,"open":390.75,"volume":2809200},{"timestamp":1633613400,"date":"2021-10-07","index":9319,"close":404.7,"high":408.17,"low":396.71,"open":396.76,"volume":2813700},{"timestamp":1633699800,"date":"2021-10-08","index":9320,"close":408.46,"high":409.12,"low":402.64,"open":406.41,"volume":2012200},{"timestamp":1633959000,"date":"2021-10-11","index":9321,"close":404.99,"high":411.22,"low":404.21,"open":408,"volume":2164200},{"timestamp":1634045400,"date":"2021-10-12","index":9322,"close":403.24,"high":408.38,"low":402.31,"open":405.11,"volume":2415700},{"timestamp":1634131800,"date":"2021-10-13","index":9323,"close":403.55,"high":405.31,"low":398.11,"open":403.34,"volume":3021800},{"timestamp":1634218200,"date":"2021-10-14","index":9324,"close":420.36,"high":433.5,"low":417.8,"open":425.66,"volume":6038800}],"post":[{"timestamp":1634304600,"date":"2021-10-15","index":9325,"close":428.07,"high":430.49,"low":421.5,"open":422.05,"volume":3312000},{"timestamp":1634563800,"date":"2021-10-18","index":9326,"close":424.62,"high":428,"low":423.84,"open":428,"volume":2232800},{"timestamp":1634650200,"date":"2021-10-19","index":9327,"close":424.38,"high":427.82,"low":423.4,"open":426.83,"volume":1616800},{"timestamp":1634736600,"date":"2021-10-20","index":9328,"close":435.09,"high":435.53,"low":426.84,"open":427,"volume":2764000},{"timestamp":1634823000,"date":"2021-10-21","index":9329,"close":442.28,"high":442.5,"low":435.08,"open":435.5,"volume":2465100},{"timestamp":1634909400,"date":"2021-10-22","index":9330,"close":449.16,"high":449.29,"low":440.46,"open":440.84,"volume":2736200},{"timestamp":1635168600,"date":"2021-10-25","index":9331,"close":449.49,"high":452.64,"low":446.44,"open":450,"volume":3553500},{"timestamp":1635255000,"date":"2021-10-26","index":9332,"close":454.64,"high":457.71,"low":447.59,"open":450.49,"volume":3103900},{"timestamp":1635341400,"date":"2021-10-27","index":9333,"close":453.48,"high":460.44,"low":453.48,"open":454.64,"volume":3520400},{"timestamp":1635427800,"date":"2021-10-28","index":9334,"close":455.44,"high":457.9,"low":452.52,"open":453,"volume":1672600},{"timestamp":1635514200,"date":"2021-10-29","index":9335,"close":460.47,"high":461.39,"low":453.06,"open":454.41,"volume":2497800}]},{"date":"2021-07-15","estimated":4.43,"reported":4.7,"pre":[{"timestamp":1625059800,"date":"2021-06-30","index":9250,"close":400.44,"high":401.4,"low":396.8,"open":397.54,"volume":2875600},{"timestamp":1625146200,"date":"2021-07-01","index":9251,"close":404.89,"high":405.21,"low":401.81,"open":402.03,"volume":2678100},{"timestamp":1625232600,"date":"2021-07-02","index":9252,"close":409.36,"high":409.87,"low":403.88,"open":405.09,"volume":1982400},{"timestamp":1625578200,"date":"2021-07-06","index":9253,"close":410.26,"high":411.16,"low":405.71,"open":408.67,"volume":2615300},{"timestamp":1625664600,"date":"2021-07-07","index":9254,"close":411.66,"high":412.18,"low":407.2,"open":410.35,"volume":2270400},{"timestamp":1625751000,"date":"2021-07-08","index":9255,"close":409.95,"high":410.83,"low":405.08,"open":408.61,"volume":2032300},{"timestamp":1625837400,"date":"2021-07-09","index":9256,"close":412.11,"high":413.25,"low":410.64,"open":412.53,"volume":2078900},{"timestamp":1626096600,"date":"2021-07-12","index":9257,"close":416.04,"high":416.4,"low":410.31,"open":411.02,"volume":2802600},{"timestamp":1626183000,"date":"2021-07-13","index":9258,"close":418.54,"high":419.69,"low":415.71,"open":416.38,"volume":2948900},{"timestamp":1626269400,"date":"2021-07-14","index":9259,"close":414.74,"high":422.53,"low":413.35,"open":420.77,"volume":3538700},{"timestamp":1626355800,"date":"2021-07-15","index":9260,"close":420.05,"high":421.73,"low":407.2,"open":411.91,"volume":3546500}],"post":[{"timestamp":1626442200,"date":"2021-07-16","index":9261,"close":419.7,"high":422.29,"low":417.64,"open":421.36,"volume":2625400},{"timestamp":1626701400,"date":"2021-07-19","index":9262,"close":409.06,"high":419.53,"low":406.81,"open":417.24,"volume":3611300},{"timestamp":1626787800,"date":"2021-07-20","index":9263,"close":412.97,"high":417.73,"low":410.61,"open":411,"volume":3186700},{"timestamp":1626874200,"date":"2021-07-21","index":9264,"close":414.64,"high":417.23,"low":410.83,"open":417.06,"volume":1863700},{"timestamp":1626960600,"date":"2021-07-22","index":9265,"close":415.77,"high":416.83,"low":413.73,"open":416.02,"volume":1421900},{"timestamp":1627047000,"date":"2021-07-23","index":9266,"close":417.7,"high":419.34,"low":415.99,"open":417.9,"volume":1611700},{"timestamp":1627306200,"date":"2021-07-26","index":9267,"close":413.54,"high":417.67,"low":410.9,"open":416.83,"volume":2232600},{"timestamp":1627392600,"date":"2021-07-27","index":9268,"close":415.1,"high":415.26,"low":409.46,"open":412,"volume":2630600},{"timestamp":1627479000,"date":"2021-07-28","index":9269,"close":409.17,"high":414.49,"low":406.8,"open":414.49,"volume":2446600},{"timestamp":1627565400,"date":"2021-07-29","index":9270,"close":412.08,"high":412.58,"low":408.42,"open":411.28,"volume":1597300},{"timestamp":1627651800,"date":"2021-07-30","index":9271,"close":412.22,"high":413.77,"low":410.25,"open":410.76,"volume":1864200}]},{"date":"2021-04-15","estimated":4.38,"reported":5.31,"pre":[{"timestamp":1617197400,"date":"2021-03-31","index":9187,"close":372.07,"high":377,"low":371.8,"open":372.8,"volume":3356500},{"timestamp":1617283800,"date":"2021-04-01","index":9188,"close":367.07,"high":372.69,"low":365.76,"open":372.2,"volume":2977700},{"timestamp":1617629400,"date":"2021-04-05","index":9189,"close":370.18,"high":372.63,"low":367.64,"open":369.62,"volume":2709400},{"timestamp":1617715800,"date":"2021-04-06","index":9190,"close":364.37,"high":369.79,"low":362.72,"open":368.78,"volume":2698600},{"timestamp":1617802200,"date":"2021-04-07","index":9191,"close":365.64,"high":365.88,"low":360.55,"open":364.19,"volume":2158900},{"timestamp":1617888600,"date":"2021-04-08","index":9192,"close":364.89,"high":366.91,"low":363.11,"open":363.11,"volume":2426700},{"timestamp":1617975000,"date":"2021-04-09","index":9193,"close":376.3,"high":376.61,"low":367,"open":368.35,"volume":2483200},{"timestamp":1618234200,"date":"2021-04-12","index":9194,"close":376.28,"high":379.83,"low":374.03,"open":374.48,"volume":3057300},{"timestamp":1618320600,"date":"2021-04-13","index":9195,"close":374.5,"high":379.31,"low":374.33,"open":376.25,"volume":2652300},{"timestamp":1618407000,"date":"2021-04-14","index":9196,"close":375.63,"high":378.01,"low":374.58,"open":375.34,"volume":2805600},{"timestamp":1618493400,"date":"2021-04-15","index":9197,"close":390.01,"high":392.36,"low":380,"open":380,"volume":4488300}],"post":[{"timestamp":1618579800,"date":"2021-04-16","index":9198,"close":391.01,"high":393.92,"low":385.46,"open":393.92,"volume":4532400},{"timestamp":1618839000,"date":"2021-04-19","index":9199,"close":389.84,"high":393.39,"low":388.47,"open":390,"volume":2965400},{"timestamp":1618925400,"date":"2021-04-20","index":9200,"close":396.53,"high":397.88,"low":389.42,"open":389.86,"volume":3348100},{"timestamp":1619011800,"date":"2021-04-21","index":9201,"close":398.81,"high":401.48,"low":395.44,"open":398.86,"volume":2473300},{"timestamp":1619098200,"date":"2021-04-22","index":9202,"close":396.54,"high":398.76,"low":393.19,"open":398.44,"volume":2718600},{"timestamp":1619184600,"date":"2021-04-23","index":9203,"close":400.31,"high":401.99,"low":394.5,"open":395.62,"volume":2263200},{"timestamp":1619443800,"date":"2021-04-26","index":9204,"close":395.86,"high":400,"low":395.21,"open":399.81,"volume":1642300},{"timestamp":1619530200,"date":"2021-04-27","index":9205,"close":394.5,"high":396.33,"low":392.3,"open":394.66,"volume":1758500},{"timestamp":1619616600,"date":"2021-04-28","index":9206,"close":394.59,"high":396.99,"low":393.3,"open":395.18,"volume":1886500},{"timestamp":1619703000,"date":"2021-04-29","index":9207,"close":401.55,"high":402.16,"low":396.3,"open":396.75,"volume":1996500},{"timestamp":1619789400,"date":"2021-04-30","index":9208,"close":398.8,"high":401.86,"low":398.35,"open":401,"volume":2328100}]},{"date":"2021-01-20","estimated":2.41,"reported":2.52,"pre":[{"timestamp":1609857000,"date":"2021-01-05","index":9128,"close":344.8,"high":351.36,"low":344.48,"open":348.69,"volume":3160500},{"timestamp":1609943400,"date":"2021-01-06","index":9129,"close":359.27,"high":359.49,"low":335.11,"open":337.11,"volume":6561400},{"timestamp":1610029800,"date":"2021-01-07","index":9130,"close":365.03,"high":366.45,"low":357.92,"open":358.54,"volume":3366700},{"timestamp":1610116200,"date":"2021-01-08","index":9131,"close":363.39,"high":367.49,"low":358.76,"open":367,"volume":2947800},{"timestamp":1610375400,"date":"2021-01-11","index":9132,"close":360.75,"high":364.29,"low":359.19,"open":362.62,"volume":2695100},{"timestamp":1610461800,"date":"2021-01-12","index":9133,"close":357.37,"high":360.08,"low":355.23,"open":357.94,"volume":2372500},{"timestamp":1610548200,"date":"2021-01-13","index":9134,"close":355.04,"high":356.81,"low":351.23,"open":356.04,"volume":1974500},{"timestamp":1610634600,"date":"2021-01-14","index":9135,"close":350.53,"high":358.81,"low":350.42,"open":356.85,"volume":2919900},{"timestamp":1610721000,"date":"2021-01-15","index":9136,"close":351.3,"high":353.05,"low":345.74,"open":349.12,"volume":3777000},{"timestamp":1611066600,"date":"2021-01-19","index":9137,"close":352.19,"high":356.96,"low":351.56,"open":356.21,"volume":3361300},{"timestamp":1611153000,"date":"2021-01-20","index":9138,"close":350.84,"high":352.08,"low":345.83,"open":351.88,"volume":3036800}],"post":[{"timestamp":1611239400,"date":"2021-01-21","index":9139,"close":355,"high":360.89,"low":350.74,"open":350.81,"volume":3749800},{"timestamp":1611325800,"date":"2021-01-22","index":9140,"close":347.55,"high":354.62,"low":347.54,"open":353.31,"volume":2585100},{"timestamp":1611585000,"date":"2021-01-25","index":9141,"close":347.81,"high":350.39,"low":344.6,"open":347.15,"volume":2506300},{"timestamp":1611671400,"date":"2021-01-26","index":9142,"close":343.11,"high":351.51,"low":342.57,"open":350.51,"volume":2467500},{"timestamp":1611757800,"date":"2021-01-27","index":9143,"close":332.99,"high":338,"low":329.01,"open":337.04,"volume":4770900},{"timestamp":1611844200,"date":"2021-01-28","index":9144,"close":338.15,"high":346.58,"low":334.51,"open":336.64,"volume":2769900},{"timestamp":1611930600,"date":"2021-01-29","index":9145,"close":333.58,"high":339.02,"low":330.63,"open":336.53,"volume":3899200},{"timestamp":1612189800,"date":"2021-02-01","index":9146,"close":334,"high":338.15,"low":332.74,"open":335.03,"volume":3020200},{"timestamp":1612276200,"date":"2021-02-02","index":9147,"close":338.72,"high":344.64,"low":337.1,"open":337.1,"volume":2663700},{"timestamp":1612362600,"date":"2021-02-03","index":9148,"close":337.89,"high":340.16,"low":334.6,"open":338,"volume":2537100},{"timestamp":1612449000,"date":"2021-02-04","index":9149,"close":329.32,"high":335.29,"low":328.39,"open":332.32,"volume":5962200}]},{"date":"2020-10-14","estimated":3.09,"reported":3.51,"pre":[{"timestamp":1601472600,"date":"2020-09-30","index":9062,"close":311.77,"high":314.52,"low":303.99,"open":304.02,"volume":3497300},{"timestamp":1601559000,"date":"2020-10-01","index":9063,"close":313.07,"high":315.17,"low":309.15,"open":312.91,"volume":2731200},{"timestamp":1601645400,"date":"2020-10-02","index":9064,"close":311.98,"high":317.39,"low":308.36,"open":312.1,"volume":2338000},{"timestamp":1601904600,"date":"2020-10-05","index":9065,"close":318.15,"high":318.42,"low":313.12,"open":315.07,"volume":1638600},{"timestamp":1601991000,"date":"2020-10-06","index":9066,"close":314.45,"high":320.3,"low":313.49,"open":318.95,"volume":2434400},{"timestamp":1602077400,"date":"2020-10-07","index":9067,"close":323.17,"high":324.74,"low":315.82,"open":315.82,"volume":2596600},{"timestamp":1602163800,"date":"2020-10-08","index":9068,"close":322.41,"high":325.35,"low":320.99,"open":323.43,"volume":2056700},{"timestamp":1602250200,"date":"2020-10-09","index":9069,"close":327.84,"high":328.17,"low":323.92,"open":324.66,"volume":2028900},{"timestamp":1602509400,"date":"2020-10-12","index":9070,"close":329.97,"high":333.56,"low":329.01,"open":329.12,"volume":2424200},{"timestamp":1602595800,"date":"2020-10-13","index":9071,"close":331.42,"high":333.7,"low":327.71,"open":328.5,"volume":2713500},{"timestamp":1602682200,"date":"2020-10-14","index":9072,"close":321.85,"high":330.57,"low":320.2,"open":322.07,"volume":4455400}],"post":[{"timestamp":1602768600,"date":"2020-10-15","index":9073,"close":324.57,"high":326.97,"low":316.33,"open":318.85,"volume":3172200},{"timestamp":1602855000,"date":"2020-10-16","index":9074,"close":329.9,"high":332.35,"low":324.73,"open":325.46,"volume":3293300},{"timestamp":1603114200,"date":"2020-10-19","index":9075,"close":324.22,"high":330.78,"low":322.06,"open":328.54,"volume":2482100},{"timestamp":1603200600,"date":"2020-10-20","index":9076,"close":323.41,"high":328.62,"low":323.28,"open":326.62,"volume":1988600},{"timestamp":1603287000,"date":"2020-10-21","index":9077,"close":322.79,"high":326.49,"low":322.18,"open":323.41,"volume":2139000},{"timestamp":1603373400,"date":"2020-10-22","index":9078,"close":325.73,"high":328.06,"low":322.25,"open":322.32,"volume":2100600},{"timestamp":1603459800,"date":"2020-10-23","index":9079,"close":330.6,"high":335.65,"low":328.13,"open":329.16,"volume":2349500},{"timestamp":1603719000,"date":"2020-10-26","index":9080,"close":323.06,"high":327.75,"low":318.54,"open":326.32,"volume":2408500},{"timestamp":1603805400,"date":"2020-10-27","index":9081,"close":320.51,"high":323.5,"low":319.43,"open":323.06,"volume":2427700},{"timestamp":1603891800,"date":"2020-10-28","index":9082,"close":308,"high":317.81,"low":307.44,"open":313.33,"volume":3301400},{"timestamp":1603978200,"date":"2020-10-29","index":9083,"close":303.68,"high":309.48,"low":301.46,"open":306.59,"volume":3279200}]},{"date":"2020-07-15","estimated":5.28,"reported":7.12,"pre":[{"timestamp":1593523800,"date":"2020-06-30","index":8998,"close":294.95,"high":296.45,"low":287.66,"open":288.57,"volume":2932900},{"timestamp":1593610200,"date":"2020-07-01","index":8999,"close":297.73,"high":300.4,"low":295.24,"open":295.83,"volume":2303800},{"timestamp":1593696600,"date":"2020-07-02","index":9000,"close":298.26,"high":303.08,"low":297.18,"open":300.5,"volume":1971700},{"timestamp":1594042200,"date":"2020-07-06","index":9001,"close":302.81,"high":303.49,"low":299.33,"open":303,"volume":2395000},{"timestamp":1594128600,"date":"2020-07-07","index":9002,"close":296.65,"high":303.56,"low":295.95,"open":300.66,"volume":2075700},{"timestamp":1594215000,"date":"2020-07-08","index":9003,"close":298.36,"high":300.87,"low":295.68,"open":297.35,"volume":1987400},{"timestamp":1594301400,"date":"2020-07-09","index":9004,"close":291.16,"high":298.55,"low":287.5,"open":295.1,"volume":3061700},{"timestamp":1594387800,"date":"2020-07-10","index":9005,"close":291.23,"high":294.24,"low":287.1,"open":294.24,"volume":2391600},{"timestamp":1594647000,"date":"2020-07-13","index":9006,"close":299.71,"high":304.52,"low":291.77,"open":292.09,"volume":4263300},{"timestamp":1594733400,"date":"2020-07-14","index":9007,"close":308.52,"high":309.74,"low":296.71,"open":297.81,"volume":4234900},{"timestamp":1594819800,"date":"2020-07-15","index":9008,"close":304.07,"high":310.69,"low":298.66,"open":301.12,"volume":5116900}],"post":[{"timestamp":1594906200,"date":"2020-07-16","index":9009,"close":307.15,"high":310.85,"low":303.16,"open":305.01,"volume":3844500},{"timestamp":1594992600,"date":"2020-07-17","index":9010,"close":306.53,"high":310.97,"low":306.25,"open":309.09,"volume":3016500},{"timestamp":1595251800,"date":"2020-07-20","index":9011,"close":303.46,"high":308.6,"low":302.38,"open":306.79,"volume":2375500},{"timestamp":1595338200,"date":"2020-07-21","index":9012,"close":305.11,"high":307,"low":303.11,"open":305.03,"volume":2340200},{"timestamp":1595424600,"date":"2020-07-22","index":9013,"close":306.71,"high":306.91,"low":301.81,"open":304.86,"volume":1935800},{"timestamp":1595511000,"date":"2020-07-23","index":9014,"close":302.97,"high":308.5,"low":301.27,"open":308.2,"volume":2367700},{"timestamp":1595597400,"date":"2020-07-24","index":9015,"close":300.79,"high":304.28,"low":299.23,"open":303.33,"volume":2415700},{"timestamp":1595856600,"date":"2020-07-27","index":9016,"close":298.6,"high":302.13,"low":297.37,"open":298.43,"volume":2060500},{"timestamp":1595943000,"date":"2020-07-28","index":9017,"close":299.93,"high":301.4,"low":297.21,"open":297.89,"volume":2257400},{"timestamp":1596029400,"date":"2020-07-29","index":9018,"close":306.68,"high":309.75,"low":300,"open":301.46,"volume":2672700},{"timestamp":1596115800,"date":"2020-07-30","index":9019,"close":305.23,"high":306.46,"low":298.89,"open":301.68,"volume":2205300}]},{"date":"2020-04-15","estimated":3.63,"reported":3.72,"pre":[{"timestamp":1585661400,"date":"2020-03-31","index":8935,"close":249.38,"high":254.53,"low":243,"open":243.48,"volume":5450000},{"timestamp":1585747800,"date":"2020-04-01","index":8936,"close":237.32,"high":246.61,"low":235.44,"open":238.69,"volume":4548800},{"timestamp":1585834200,"date":"2020-04-02","index":8937,"close":240.44,"high":242,"low":226.03,"open":235.3,"volume":4636800},{"timestamp":1585920600,"date":"2020-04-03","index":8938,"close":229.49,"high":239.34,"low":227.27,"open":238.32,"volume":4650300},{"timestamp":1586179800,"date":"2020-04-06","index":8939,"close":248.34,"high":249.29,"low":235.12,"open":240,"volume":6365900},{"timestamp":1586266200,"date":"2020-04-07","index":8940,"close":248.04,"high":266.71,"low":246.54,"open":259.81,"volume":4984100},{"timestamp":1586352600,"date":"2020-04-08","index":8941,"close":267.83,"high":269.16,"low":246.26,"open":247.69,"volume":6390200},{"timestamp":1586439000,"date":"2020-04-09","index":8942,"close":264.13,"high":270.4,"low":261.6,"open":265,"volume":4923300},{"timestamp":1586784600,"date":"2020-04-13","index":8943,"close":263.51,"high":264.96,"low":258.18,"open":262.06,"volume":2964900},{"timestamp":1586871000,"date":"2020-04-14","index":8944,"close":270.5,"high":273.07,"low":267,"open":269,"volume":4778900},{"timestamp":1586957400,"date":"2020-04-15","index":8945,"close":281.68,"high":282.99,"low":270.68,"open":276.33,"volume":7841800}],"post":[{"timestamp":1587043800,"date":"2020-04-16","index":8946,"close":298.43,"high":300,"low":280.01,"open":283.44,"volume":7738900},{"timestamp":1587130200,"date":"2020-04-17","index":8947,"close":290.56,"high":304,"low":287.1,"open":300.99,"volume":5857500},{"timestamp":1587389400,"date":"2020-04-20","index":8948,"close":282.14,"high":289.01,"low":281.27,"open":285.3,"volume":4072600},{"timestamp":1587475800,"date":"2020-04-21","index":8949,"close":274.19,"high":280,"low":273.25,"open":274.95,"volume":3977500},{"timestamp":1587562200,"date":"2020-04-22","index":8950,"close":277.02,"high":283.82,"low":276.71,"open":279.58,"volume":3663300},{"timestamp":1587648600,"date":"2020-04-23","index":8951,"close":285.33,"high":288.46,"low":278.54,"open":279.06,"volume":4420500},{"timestamp":1587735000,"date":"2020-04-24","index":8952,"close":291.29,"high":291.9,"low":284,"open":287.29,"volume":3265000},{"timestamp":1587994200,"date":"2020-04-27","index":8953,"close":293.98,"high":296.86,"low":290.63,"open":293.21,"volume":3706200},{"timestamp":1588080600,"date":"2020-04-28","index":8954,"close":288.36,"high":298.25,"low":285.62,"open":298,"volume":3862900},{"timestamp":1588167000,"date":"2020-04-29","index":8955,"close":287.65,"high":292.75,"low":286.1,"open":292,"volume":4258400},{"timestamp":1588253400,"date":"2020-04-30","index":8956,"close":292.47,"high":295,"low":285.52,"open":286.65,"volume":7631700}]},{"date":"2020-01-15","estimated":3.77,"reported":3.9,"pre":[{"timestamp":1577802600,"date":"2019-12-31","index":8873,"close":293.98,"high":294.09,"low":291.15,"open":293.66,"volume":2224200},{"timestamp":1577975400,"date":"2020-01-02","index":8874,"close":292.5,"high":295.7,"low":289.79,"open":293.98,"volume":2543400},{"timestamp":1578061800,"date":"2020-01-03","index":8875,"close":289.54,"high":291.88,"low":284.36,"open":287.27,"volume":2711400},{"timestamp":1578321000,"date":"2020-01-06","index":8876,"close":291.55,"high":291.66,"low":287.22,"open":288,"volume":3079100},{"timestamp":1578407400,"date":"2020-01-07","index":8877,"close":289.79,"high":291.49,"low":287.58,"open":290.7,"volume":2492900},{"timestamp":1578493800,"date":"2020-01-08","index":8878,"close":295.9,"high":297.38,"low":290.04,"open":291.5,"volume":3379200},{"timestamp":1578580200,"date":"2020-01-09","index":8879,"close":294.22,"high":297.2,"low":293.72,"open":294.29,"volume":2838200},{"timestamp":1578666600,"date":"2020-01-10","index":8880,"close":295.13,"high":296.07,"low":292.21,"open":296.07,"volume":2477900},{"timestamp":1578925800,"date":"2020-01-13","index":8881,"close":285.85,"high":294.45,"low":285.02,"open":294.37,"volume":6994900},{"timestamp":1579012200,"date":"2020-01-14","index":8882,"close":288.24,"high":288.24,"low":284.25,"open":285.6,"volume":6056300},{"timestamp":1579098600,"date":"2020-01-15","index":8883,"close":296.41,"high":299.64,"low":289,"open":289.02,"volume":6081300}],"post":[{"timestamp":1579185000,"date":"2020-01-16","index":8884,"close":300.74,"high":300.99,"low":295.93,"open":298,"volume":3710300},{"timestamp":1579271400,"date":"2020-01-17","index":8885,"close":298.47,"high":300.7,"low":295.88,"open":300.01,"volume":4632200},{"timestamp":1579617000,"date":"2020-01-21","index":8886,"close":300.53,"high":302.54,"low":296.01,"open":296.89,"volume":4962800},{"timestamp":1579703400,"date":"2020-01-22","index":8887,"close":300.59,"high":302.13,"low":297.35,"open":301.99,"volume":3117600},{"timestamp":1579789800,"date":"2020-01-23","index":8888,"close":299.46,"high":300.58,"low":296.65,"open":300.01,"volume":3169600},{"timestamp":1579876200,"date":"2020-01-24","index":8889,"close":292.81,"high":299.93,"low":291.56,"open":298.34,"volume":3678500},{"timestamp":1580135400,"date":"2020-01-27","index":8890,"close":284.09,"high":288.08,"low":280.07,"open":288,"volume":4399400},{"timestamp":1580221800,"date":"2020-01-28","index":8891,"close":285.87,"high":288.37,"low":283.3,"open":283.91,"volume":4341000},{"timestamp":1580308200,"date":"2020-01-29","index":8892,"close":282.9,"high":286.19,"low":280.89,"open":284,"volume":3963800},{"timestamp":1580394600,"date":"2020-01-30","index":8893,"close":280.98,"high":281.84,"low":275.92,"open":281.84,"volume":4211800},{"timestamp":1580481000,"date":"2020-01-31","index":8894,"close":272.45,"high":278.78,"low":271.18,"open":278.17,"volume":5532600}]}] diff --git a/data/UPS_full.json b/data/UPS_full.json index ab4110dcb..9c9d18372 100644 --- a/data/UPS_full.json +++ b/data/UPS_full.json @@ -1 +1 @@ -[{"date":"2025-10-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-28","estimated":2.52,"reported":null,"pre":[],"post":[]},{"date":"2024-10-24","estimated":1.63,"reported":1.76,"pre":[{"timestamp":1728480600,"date":"2024-10-09","index":6267,"close":133,"high":133.45,"low":131.76,"open":131.93,"volume":2703900},{"timestamp":1728567000,"date":"2024-10-10","index":6268,"close":132.84,"high":134.08,"low":132.55,"open":132.71,"volume":2462600},{"timestamp":1728653400,"date":"2024-10-11","index":6269,"close":134.6,"high":134.9,"low":133.1,"open":133.27,"volume":2429800},{"timestamp":1728912600,"date":"2024-10-14","index":6270,"close":134.57,"high":134.84,"low":133.26,"open":134,"volume":2319600},{"timestamp":1728999000,"date":"2024-10-15","index":6271,"close":133.8,"high":136.4,"low":133.67,"open":134.94,"volume":2957500},{"timestamp":1729085400,"date":"2024-10-16","index":6272,"close":135.84,"high":136.26,"low":134.51,"open":134.51,"volume":4056700},{"timestamp":1729171800,"date":"2024-10-17","index":6273,"close":135.41,"high":136.23,"low":134.98,"open":135.85,"volume":3800700},{"timestamp":1729258200,"date":"2024-10-18","index":6274,"close":135.93,"high":136.45,"low":135.19,"open":136.14,"volume":3237500},{"timestamp":1729517400,"date":"2024-10-21","index":6275,"close":131.33,"high":133.85,"low":131.11,"open":133.52,"volume":4414000},{"timestamp":1729603800,"date":"2024-10-22","index":6276,"close":131.33,"high":132.1,"low":129.77,"open":130.82,"volume":3280100},{"timestamp":1729690200,"date":"2024-10-23","index":6277,"close":131.41,"high":132.1,"low":130.54,"open":131.24,"volume":3454500}],"post":[{"timestamp":1729776600,"date":"2024-10-24","index":6278,"close":138.35,"high":145.01,"low":136.57,"open":145,"volume":11959800},{"timestamp":1729863000,"date":"2024-10-25","index":6279,"close":137.43,"high":140.33,"low":137.18,"open":138.34,"volume":4916700},{"timestamp":1730122200,"date":"2024-10-28","index":6280,"close":135.34,"high":137.79,"low":135.17,"open":137.33,"volume":4069000},{"timestamp":1730208600,"date":"2024-10-29","index":6281,"close":134.31,"high":136.07,"low":133.97,"open":134.75,"volume":3061700},{"timestamp":1730295000,"date":"2024-10-30","index":6282,"close":133.8,"high":135.32,"low":133.6,"open":134,"volume":2752400},{"timestamp":1730398170,"date":"2024-10-31","index":6283,"close":134.55,"high":134.85,"low":133.03,"open":133.65,"volume":1451344},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-23","estimated":1.99,"reported":1.79,"pre":[{"timestamp":1720445400,"date":"2024-07-08","index":6201,"close":135.53,"high":137.32,"low":135.41,"open":136.35,"volume":2773700},{"timestamp":1720531800,"date":"2024-07-09","index":6202,"close":134.28,"high":135.87,"low":133.93,"open":135.26,"volume":3116800},{"timestamp":1720618200,"date":"2024-07-10","index":6203,"close":135.65,"high":135.76,"low":133.81,"open":134.34,"volume":2834800},{"timestamp":1720704600,"date":"2024-07-11","index":6204,"close":138.24,"high":139.05,"low":135.77,"open":135.89,"volume":3449600},{"timestamp":1720791000,"date":"2024-07-12","index":6205,"close":142.35,"high":143.38,"low":138.69,"open":139,"volume":4801300},{"timestamp":1721050200,"date":"2024-07-15","index":6206,"close":144.15,"high":145.25,"low":142.75,"open":143.01,"volume":4164000},{"timestamp":1721136600,"date":"2024-07-16","index":6207,"close":147.33,"high":147.57,"low":144.03,"open":144.03,"volume":3805100},{"timestamp":1721223000,"date":"2024-07-17","index":6208,"close":147.38,"high":147.79,"low":146.4,"open":146.99,"volume":2863600},{"timestamp":1721309400,"date":"2024-07-18","index":6209,"close":144.76,"high":148.15,"low":144.45,"open":146.02,"volume":3412900},{"timestamp":1721395800,"date":"2024-07-19","index":6210,"close":145.18,"high":145.88,"low":143.24,"open":145.87,"volume":3073800},{"timestamp":1721655000,"date":"2024-07-22","index":6211,"close":145.18,"high":146.17,"low":143.69,"open":145.75,"volume":3629800}],"post":[{"timestamp":1721741400,"date":"2024-07-23","index":6212,"close":127.68,"high":132.26,"low":124.98,"open":130.14,"volume":25353900},{"timestamp":1721827800,"date":"2024-07-24","index":6213,"close":128.53,"high":129.25,"low":124.8,"open":126.51,"volume":11642500},{"timestamp":1721914200,"date":"2024-07-25","index":6214,"close":127.08,"high":129.55,"low":126.54,"open":129.27,"volume":7761900},{"timestamp":1722000600,"date":"2024-07-26","index":6215,"close":128.83,"high":129.86,"low":128.46,"open":128.84,"volume":7271300},{"timestamp":1722259800,"date":"2024-07-29","index":6216,"close":128.61,"high":129.24,"low":127.65,"open":129.14,"volume":5414300},{"timestamp":1722346200,"date":"2024-07-30","index":6217,"close":129.03,"high":130.86,"low":128.46,"open":128.7,"volume":4747700},{"timestamp":1722432600,"date":"2024-07-31","index":6218,"close":130.37,"high":131.15,"low":127.45,"open":129.25,"volume":7025800},{"timestamp":1722519000,"date":"2024-08-01","index":6219,"close":130.58,"high":132.49,"low":129.61,"open":131.04,"volume":4790600},{"timestamp":1722605400,"date":"2024-08-02","index":6220,"close":128.06,"high":130.64,"low":127.2,"open":129.88,"volume":5099000},{"timestamp":1722864600,"date":"2024-08-05","index":6221,"close":126.02,"high":127.95,"low":125.8,"open":126.83,"volume":5243000},{"timestamp":1722951000,"date":"2024-08-06","index":6222,"close":124.5,"high":127.79,"low":124.42,"open":126.06,"volume":5608300}]},{"date":"2024-04-23","estimated":1.29,"reported":1.43,"pre":[{"timestamp":1712583000,"date":"2024-04-08","index":6139,"close":150.11,"high":152.23,"low":150.01,"open":151.88,"volume":3196400},{"timestamp":1712669400,"date":"2024-04-09","index":6140,"close":150.57,"high":151.17,"low":149.25,"open":149.53,"volume":2664300},{"timestamp":1712755800,"date":"2024-04-10","index":6141,"close":147.26,"high":148.5,"low":146.1,"open":148.23,"volume":4024400},{"timestamp":1712842200,"date":"2024-04-11","index":6142,"close":149.01,"high":149.22,"low":147.1,"open":147.44,"volume":2232500},{"timestamp":1712928600,"date":"2024-04-12","index":6143,"close":144.91,"high":148.3,"low":144.35,"open":148.05,"volume":4121100},{"timestamp":1713187800,"date":"2024-04-15","index":6144,"close":144.85,"high":146.54,"low":143.43,"open":145.87,"volume":3271000},{"timestamp":1713274200,"date":"2024-04-16","index":6145,"close":142.89,"high":144.71,"low":142.71,"open":144.54,"volume":4197100},{"timestamp":1713360600,"date":"2024-04-17","index":6146,"close":142.25,"high":143.42,"low":141.35,"open":142.5,"volume":4165700},{"timestamp":1713447000,"date":"2024-04-18","index":6147,"close":142.74,"high":143.31,"low":141.88,"open":143.08,"volume":3430600},{"timestamp":1713533400,"date":"2024-04-19","index":6148,"close":142.77,"high":144.12,"low":142.55,"open":143.15,"volume":5118500},{"timestamp":1713792600,"date":"2024-04-22","index":6149,"close":145.36,"high":146.07,"low":142.56,"open":143.21,"volume":4578500}],"post":[{"timestamp":1713879000,"date":"2024-04-23","index":6150,"close":148.87,"high":149.74,"low":145.25,"open":146,"volume":6371100},{"timestamp":1713965400,"date":"2024-04-24","index":6151,"close":146.62,"high":147.96,"low":143.78,"open":147.93,"volume":5284700},{"timestamp":1714051800,"date":"2024-04-25","index":6152,"close":147.39,"high":148.43,"low":145.28,"open":147.95,"volume":3553300},{"timestamp":1714138200,"date":"2024-04-26","index":6153,"close":147.59,"high":148.72,"low":146.84,"open":146.84,"volume":2607600},{"timestamp":1714397400,"date":"2024-04-29","index":6154,"close":148.55,"high":150.88,"low":147.82,"open":148.26,"volume":2654700},{"timestamp":1714483800,"date":"2024-04-30","index":6155,"close":147.48,"high":148.22,"low":146.66,"open":147.54,"volume":2402900},{"timestamp":1714570200,"date":"2024-05-01","index":6156,"close":145.92,"high":148.14,"low":145.37,"open":147.29,"volume":2842200},{"timestamp":1714656600,"date":"2024-05-02","index":6157,"close":147.22,"high":147.81,"low":146.58,"open":147.48,"volume":2038800},{"timestamp":1714743000,"date":"2024-05-03","index":6158,"close":146.43,"high":148.2,"low":146.42,"open":147.95,"volume":2039300},{"timestamp":1715002200,"date":"2024-05-06","index":6159,"close":146.67,"high":147.81,"low":146.17,"open":147.57,"volume":2073600},{"timestamp":1715088600,"date":"2024-05-07","index":6160,"close":147.09,"high":147.75,"low":146.37,"open":147.37,"volume":3403500}]},{"date":"2024-01-30","estimated":2.46,"reported":2.47,"pre":[{"timestamp":1705069800,"date":"2024-01-12","index":6081,"close":158.31,"high":161,"low":158.29,"open":160.23,"volume":3474500},{"timestamp":1705415400,"date":"2024-01-16","index":6082,"close":155.33,"high":158.17,"low":155.14,"open":158.17,"volume":5331400},{"timestamp":1705501800,"date":"2024-01-17","index":6083,"close":154.56,"high":154.82,"low":152.02,"open":153.57,"volume":3930000},{"timestamp":1705588200,"date":"2024-01-18","index":6084,"close":156.53,"high":156.92,"low":153.82,"open":155.26,"volume":3095800},{"timestamp":1705674600,"date":"2024-01-19","index":6085,"close":156.89,"high":157.81,"low":155.02,"open":156.96,"volume":3096900},{"timestamp":1705933800,"date":"2024-01-22","index":6086,"close":158.6,"high":159.28,"low":157.31,"open":157.78,"volume":2631600},{"timestamp":1706020200,"date":"2024-01-23","index":6087,"close":160.06,"high":160.46,"low":158.63,"open":159.03,"volume":3443000},{"timestamp":1706106600,"date":"2024-01-24","index":6088,"close":156.58,"high":160.82,"low":156.53,"open":160.79,"volume":3187600},{"timestamp":1706193000,"date":"2024-01-25","index":6089,"close":159.71,"high":160.33,"low":158.16,"open":158.55,"volume":4070000},{"timestamp":1706279400,"date":"2024-01-26","index":6090,"close":159.3,"high":161.35,"low":158.25,"open":160.07,"volume":2818200},{"timestamp":1706538600,"date":"2024-01-29","index":6091,"close":158.02,"high":158.75,"low":156.5,"open":158.41,"volume":5459700}],"post":[{"timestamp":1706625000,"date":"2024-01-30","index":6092,"close":145.06,"high":149.5,"low":144.57,"open":146.8,"volume":16983600},{"timestamp":1706711400,"date":"2024-01-31","index":6093,"close":141.9,"high":145.59,"low":141.9,"open":144.81,"volume":10906800},{"timestamp":1706797800,"date":"2024-02-01","index":6094,"close":142.41,"high":142.7,"low":139.6,"open":142,"volume":6774900},{"timestamp":1706884200,"date":"2024-02-02","index":6095,"close":141.85,"high":142.39,"low":139.55,"open":141.88,"volume":4342600},{"timestamp":1707143400,"date":"2024-02-05","index":6096,"close":139.08,"high":141.26,"low":138.9,"open":141.26,"volume":4536700},{"timestamp":1707229800,"date":"2024-02-06","index":6097,"close":145.92,"high":146.43,"low":141.35,"open":141.71,"volume":7566800},{"timestamp":1707316200,"date":"2024-02-07","index":6098,"close":147.24,"high":147.79,"low":145.09,"open":146.08,"volume":3985200},{"timestamp":1707402600,"date":"2024-02-08","index":6099,"close":147.92,"high":148.08,"low":145.85,"open":146.8,"volume":3316400},{"timestamp":1707489000,"date":"2024-02-09","index":6100,"close":146.26,"high":147.83,"low":145.91,"open":147.7,"volume":2825900},{"timestamp":1707748200,"date":"2024-02-12","index":6101,"close":147.45,"high":147.95,"low":146.35,"open":146.5,"volume":3253700},{"timestamp":1707834600,"date":"2024-02-13","index":6102,"close":144.9,"high":146.7,"low":143.3,"open":146.01,"volume":3706000}]},{"date":"2023-10-26","estimated":1.52,"reported":1.57,"pre":[{"timestamp":1697031000,"date":"2023-10-11","index":6017,"close":155.3,"high":156.24,"low":153.47,"open":155.78,"volume":2209800},{"timestamp":1697117400,"date":"2023-10-12","index":6018,"close":155.38,"high":155.55,"low":153.56,"open":155.5,"volume":2340300},{"timestamp":1697203800,"date":"2023-10-13","index":6019,"close":155.08,"high":157.37,"low":154.58,"open":156.12,"volume":2759600},{"timestamp":1697463000,"date":"2023-10-16","index":6020,"close":156.65,"high":158.49,"low":156.12,"open":156.74,"volume":3349700},{"timestamp":1697549400,"date":"2023-10-17","index":6021,"close":157.18,"high":157.66,"low":155.02,"open":155.19,"volume":2937000},{"timestamp":1697635800,"date":"2023-10-18","index":6022,"close":153.82,"high":155.79,"low":153.64,"open":155.5,"volume":2974700},{"timestamp":1697722200,"date":"2023-10-19","index":6023,"close":152.06,"high":155.14,"low":151.78,"open":154.47,"volume":3035100},{"timestamp":1697808600,"date":"2023-10-20","index":6024,"close":151.96,"high":153.34,"low":151.94,"open":152.34,"volume":5006400},{"timestamp":1698067800,"date":"2023-10-23","index":6025,"close":148.16,"high":151.58,"low":147.89,"open":151.25,"volume":4552700},{"timestamp":1698154200,"date":"2023-10-24","index":6026,"close":149.32,"high":150.21,"low":148.34,"open":148.74,"volume":2802300},{"timestamp":1698240600,"date":"2023-10-25","index":6027,"close":146.93,"high":148.9,"low":146.01,"open":148.74,"volume":3565800}],"post":[{"timestamp":1698327000,"date":"2023-10-26","index":6028,"close":138.21,"high":146.29,"low":137.93,"open":142.5,"volume":10581400},{"timestamp":1698413400,"date":"2023-10-27","index":6029,"close":134.83,"high":139.79,"low":133.68,"open":138.43,"volume":6594600},{"timestamp":1698672600,"date":"2023-10-30","index":6030,"close":138.78,"high":139.23,"low":134.31,"open":135.91,"volume":5665500},{"timestamp":1698759000,"date":"2023-10-31","index":6031,"close":141.25,"high":141.32,"low":138.22,"open":138.62,"volume":3996900},{"timestamp":1698845400,"date":"2023-11-01","index":6032,"close":139.8,"high":142.14,"low":138.05,"open":141.38,"volume":3566800},{"timestamp":1698931800,"date":"2023-11-02","index":6033,"close":141.99,"high":143.38,"low":141.72,"open":141.9,"volume":3904600},{"timestamp":1699018200,"date":"2023-11-03","index":6034,"close":142.86,"high":144.81,"low":142.81,"open":143.23,"volume":3272000},{"timestamp":1699281000,"date":"2023-11-06","index":6035,"close":142.27,"high":143.49,"low":141.29,"open":143.22,"volume":2931300},{"timestamp":1699367400,"date":"2023-11-07","index":6036,"close":141.85,"high":142.1,"low":140.6,"open":141.48,"volume":2952600},{"timestamp":1699453800,"date":"2023-11-08","index":6037,"close":141.95,"high":143.42,"low":141.46,"open":142.13,"volume":2896600},{"timestamp":1699540200,"date":"2023-11-09","index":6038,"close":139.95,"high":142.94,"low":139.87,"open":142.94,"volume":3411100}]},{"date":"2023-08-08","estimated":2.5,"reported":2.54,"pre":[{"timestamp":1690205400,"date":"2023-07-24","index":5961,"close":188.34,"high":189.35,"low":185.72,"open":185.86,"volume":2460200},{"timestamp":1690291800,"date":"2023-07-25","index":5962,"close":184.69,"high":192.98,"low":182.14,"open":187.81,"volume":10006600},{"timestamp":1690378200,"date":"2023-07-26","index":5963,"close":184.39,"high":185.13,"low":181.72,"open":183.25,"volume":4189100},{"timestamp":1690464600,"date":"2023-07-27","index":5964,"close":186.52,"high":187.23,"low":184.05,"open":185.12,"volume":3251400},{"timestamp":1690551000,"date":"2023-07-28","index":5965,"close":187.89,"high":189.65,"low":187.69,"open":188.39,"volume":2299000},{"timestamp":1690810200,"date":"2023-07-31","index":5966,"close":187.13,"high":188.32,"low":186.2,"open":187.81,"volume":2323100},{"timestamp":1690896600,"date":"2023-08-01","index":5967,"close":185.5,"high":187,"low":183.77,"open":186.86,"volume":2823500},{"timestamp":1690983000,"date":"2023-08-02","index":5968,"close":183.35,"high":185.36,"low":182.84,"open":183.95,"volume":2008500},{"timestamp":1691069400,"date":"2023-08-03","index":5969,"close":181.5,"high":184.56,"low":181.26,"open":182.34,"volume":3692800},{"timestamp":1691155800,"date":"2023-08-04","index":5970,"close":180.94,"high":182.6,"low":180.47,"open":182.13,"volume":4437100},{"timestamp":1691415000,"date":"2023-08-07","index":5971,"close":182.15,"high":183.24,"low":180.74,"open":182,"volume":4411700}],"post":[{"timestamp":1691501400,"date":"2023-08-08","index":5972,"close":180.55,"high":184.33,"low":176.02,"open":183.06,"volume":6433400},{"timestamp":1691587800,"date":"2023-08-09","index":5973,"close":179.37,"high":181.37,"low":178.56,"open":179.12,"volume":3249400},{"timestamp":1691674200,"date":"2023-08-10","index":5974,"close":180.38,"high":182.25,"low":179.93,"open":180.08,"volume":3964800},{"timestamp":1691760600,"date":"2023-08-11","index":5975,"close":176.62,"high":179.03,"low":175.9,"open":178.27,"volume":3557500},{"timestamp":1692019800,"date":"2023-08-14","index":5976,"close":175.51,"high":176.44,"low":174.56,"open":176.12,"volume":2980700},{"timestamp":1692106200,"date":"2023-08-15","index":5977,"close":173.26,"high":174.56,"low":172.76,"open":174.45,"volume":2269300},{"timestamp":1692192600,"date":"2023-08-16","index":5978,"close":170.74,"high":173.58,"low":170.58,"open":172.1,"volume":2500300},{"timestamp":1692279000,"date":"2023-08-17","index":5979,"close":170.74,"high":171.55,"low":170.05,"open":171.36,"volume":2986500},{"timestamp":1692365400,"date":"2023-08-18","index":5980,"close":171.24,"high":172.16,"low":169.81,"open":169.81,"volume":2868300},{"timestamp":1692624600,"date":"2023-08-21","index":5981,"close":168.49,"high":171.73,"low":167.07,"open":170.91,"volume":3512000},{"timestamp":1692711000,"date":"2023-08-22","index":5982,"close":166.86,"high":170.36,"low":166.4,"open":169,"volume":2702200}]},{"date":"2023-04-25","estimated":2.21,"reported":2.2,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":5889,"close":190.26,"high":190.55,"low":186.78,"open":187.42,"volume":2157900},{"timestamp":1681219800,"date":"2023-04-11","index":5890,"close":192.45,"high":193.1,"low":189.59,"open":190.5,"volume":2844400},{"timestamp":1681306200,"date":"2023-04-12","index":5891,"close":189.85,"high":194.04,"low":189.02,"open":192.5,"volume":3729000},{"timestamp":1681392600,"date":"2023-04-13","index":5892,"close":191,"high":191.6,"low":188.54,"open":190.92,"volume":2355600},{"timestamp":1681479000,"date":"2023-04-14","index":5893,"close":192.87,"high":193.02,"low":190.25,"open":191,"volume":2034900},{"timestamp":1681738200,"date":"2023-04-17","index":5894,"close":193.29,"high":194.38,"low":192.58,"open":193.22,"volume":1920500},{"timestamp":1681824600,"date":"2023-04-18","index":5895,"close":194.12,"high":194.67,"low":192.88,"open":193.58,"volume":2461400},{"timestamp":1681911000,"date":"2023-04-19","index":5896,"close":196.03,"high":196.22,"low":194.11,"open":194.28,"volume":2652200},{"timestamp":1681997400,"date":"2023-04-20","index":5897,"close":194.98,"high":197.8,"low":194.12,"open":195.87,"volume":3336300},{"timestamp":1682083800,"date":"2023-04-21","index":5898,"close":195.21,"high":196.5,"low":193.61,"open":194.87,"volume":3371700},{"timestamp":1682343000,"date":"2023-04-24","index":5899,"close":195.85,"high":197.31,"low":194.73,"open":195.36,"volume":3689100}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":5900,"close":176.29,"high":183,"low":176.22,"open":182.67,"volume":12474900},{"timestamp":1682515800,"date":"2023-04-26","index":5901,"close":172.57,"high":177.06,"low":172.13,"open":175.23,"volume":5845600},{"timestamp":1682602200,"date":"2023-04-27","index":5902,"close":177.76,"high":178.16,"low":172.19,"open":172.76,"volume":4679000},{"timestamp":1682688600,"date":"2023-04-28","index":5903,"close":179.81,"high":180.48,"low":176.51,"open":176.84,"volume":3439900},{"timestamp":1682947800,"date":"2023-05-01","index":5904,"close":182.2,"high":182.69,"low":179.67,"open":179.95,"volume":2807800},{"timestamp":1683034200,"date":"2023-05-02","index":5905,"close":177.84,"high":180.77,"low":177.68,"open":180.7,"volume":3527800},{"timestamp":1683120600,"date":"2023-05-03","index":5906,"close":175.83,"high":178,"low":175.5,"open":177.5,"volume":3825200},{"timestamp":1683207000,"date":"2023-05-04","index":5907,"close":173.29,"high":174.94,"low":172.86,"open":174.55,"volume":3495100},{"timestamp":1683293400,"date":"2023-05-05","index":5908,"close":175.74,"high":176.29,"low":173.8,"open":175.18,"volume":2775300},{"timestamp":1683552600,"date":"2023-05-08","index":5909,"close":174.39,"high":176.36,"low":173.6,"open":175.91,"volume":2589100},{"timestamp":1683639000,"date":"2023-05-09","index":5910,"close":173.01,"high":173.8,"low":172.15,"open":172.87,"volume":2180600}]},{"date":"2023-01-31","estimated":3.59,"reported":3.62,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":5831,"close":182.15,"high":183.25,"low":180.77,"open":182.18,"volume":2078100},{"timestamp":1673965800,"date":"2023-01-17","index":5832,"close":179,"high":182.38,"low":178.87,"open":181.62,"volume":2703300},{"timestamp":1674052200,"date":"2023-01-18","index":5833,"close":176.72,"high":180.55,"low":176.46,"open":178.8,"volume":3085100},{"timestamp":1674138600,"date":"2023-01-19","index":5834,"close":176.15,"high":177.22,"low":173.66,"open":176.16,"volume":2711600},{"timestamp":1674225000,"date":"2023-01-20","index":5835,"close":178.13,"high":178.19,"low":175.12,"open":176.74,"volume":2296400},{"timestamp":1674484200,"date":"2023-01-23","index":5836,"close":180.48,"high":181.71,"low":177.21,"open":178.51,"volume":2240100},{"timestamp":1674570600,"date":"2023-01-24","index":5837,"close":179.99,"high":181.38,"low":177.48,"open":177.54,"volume":1958400},{"timestamp":1674657000,"date":"2023-01-25","index":5838,"close":177.46,"high":178.02,"low":174.91,"open":178.01,"volume":1722000},{"timestamp":1674743400,"date":"2023-01-26","index":5839,"close":179.7,"high":179.78,"low":176.05,"open":178.63,"volume":1627000},{"timestamp":1674829800,"date":"2023-01-27","index":5840,"close":182.09,"high":183.83,"low":178.8,"open":179.6,"volume":2831600},{"timestamp":1675089000,"date":"2023-01-30","index":5841,"close":176.97,"high":181.85,"low":176.39,"open":180.71,"volume":4593300}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":5842,"close":185.23,"high":186.08,"low":178.77,"open":178.77,"volume":6872100},{"timestamp":1675261800,"date":"2023-02-01","index":5843,"close":184.98,"high":185.83,"low":180.8,"open":184.68,"volume":4005200},{"timestamp":1675348200,"date":"2023-02-02","index":5844,"close":191.29,"high":193.71,"low":186.02,"open":186.03,"volume":4995900},{"timestamp":1675434600,"date":"2023-02-03","index":5845,"close":191.66,"high":192.25,"low":187.25,"open":189.06,"volume":2766300},{"timestamp":1675693800,"date":"2023-02-06","index":5846,"close":188.76,"high":190.58,"low":188.18,"open":190,"volume":2243300},{"timestamp":1675780200,"date":"2023-02-07","index":5847,"close":188.29,"high":189.21,"low":185.79,"open":187.87,"volume":2037800},{"timestamp":1675866600,"date":"2023-02-08","index":5848,"close":186.36,"high":188.2,"low":186,"open":186.73,"volume":1970000},{"timestamp":1675953000,"date":"2023-02-09","index":5849,"close":184.75,"high":187.52,"low":184.56,"open":186.04,"volume":2135600},{"timestamp":1676039400,"date":"2023-02-10","index":5850,"close":185.22,"high":185.59,"low":182.56,"open":183.45,"volume":2533900},{"timestamp":1676298600,"date":"2023-02-13","index":5851,"close":187.41,"high":187.46,"low":183.22,"open":184.75,"volume":2481400},{"timestamp":1676385000,"date":"2023-02-14","index":5852,"close":186.77,"high":187.84,"low":184.97,"open":186.2,"volume":1876400}]},{"date":"2022-10-25","estimated":2.84,"reported":2.99,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":5765,"close":159.74,"high":161.8,"low":158.4,"open":161.04,"volume":3141700},{"timestamp":1665495000,"date":"2022-10-11","index":5766,"close":159.41,"high":161.23,"low":158.46,"open":159.38,"volume":2164600},{"timestamp":1665581400,"date":"2022-10-12","index":5767,"close":159.48,"high":161.73,"low":158.99,"open":159.9,"volume":2229200},{"timestamp":1665667800,"date":"2022-10-13","index":5768,"close":163.66,"high":164.82,"low":154.87,"open":156.11,"volume":2574100},{"timestamp":1665754200,"date":"2022-10-14","index":5769,"close":161.68,"high":165.56,"low":161.48,"open":164.57,"volume":1936400},{"timestamp":1666013400,"date":"2022-10-17","index":5770,"close":164.72,"high":166.12,"low":163.73,"open":164.23,"volume":2274700},{"timestamp":1666099800,"date":"2022-10-18","index":5771,"close":166.99,"high":168.75,"low":164.62,"open":167.48,"volume":2282500},{"timestamp":1666186200,"date":"2022-10-19","index":5772,"close":165.79,"high":167.23,"low":164.66,"open":166.78,"volume":2129900},{"timestamp":1666272600,"date":"2022-10-20","index":5773,"close":160.98,"high":165.22,"low":160.32,"open":164.66,"volume":2832600},{"timestamp":1666359000,"date":"2022-10-21","index":5774,"close":165.55,"high":166.04,"low":161.03,"open":161.63,"volume":3161000},{"timestamp":1666618200,"date":"2022-10-24","index":5775,"close":167.55,"high":170.23,"low":166.57,"open":167.05,"volume":4471300}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":5776,"close":167,"high":174.8,"low":166.52,"open":172.28,"volume":7698800},{"timestamp":1666791000,"date":"2022-10-26","index":5777,"close":168.99,"high":170.51,"low":165.51,"open":167.5,"volume":4819800},{"timestamp":1666877400,"date":"2022-10-27","index":5778,"close":166.49,"high":170.65,"low":166.09,"open":169.93,"volume":3325300},{"timestamp":1666963800,"date":"2022-10-28","index":5779,"close":167.17,"high":167.52,"low":162.49,"open":165.36,"volume":4771600},{"timestamp":1667223000,"date":"2022-10-31","index":5780,"close":167.77,"high":169.79,"low":165.42,"open":166.13,"volume":2908900},{"timestamp":1667309400,"date":"2022-11-01","index":5781,"close":167.4,"high":169.68,"low":164.8,"open":168.96,"volume":2454500},{"timestamp":1667395800,"date":"2022-11-02","index":5782,"close":164.58,"high":170.61,"low":164.55,"open":166.15,"volume":2824000},{"timestamp":1667482200,"date":"2022-11-03","index":5783,"close":164.01,"high":165.92,"low":160.07,"open":162.33,"volume":2671800},{"timestamp":1667568600,"date":"2022-11-04","index":5784,"close":165.69,"high":166.46,"low":162.61,"open":166.01,"volume":2400900},{"timestamp":1667831400,"date":"2022-11-07","index":5785,"close":169.13,"high":169.58,"low":165.38,"open":165.89,"volume":2624400},{"timestamp":1667917800,"date":"2022-11-08","index":5786,"close":168.79,"high":171.32,"low":167.65,"open":169.8,"volume":2715600}]},{"date":"2022-07-26","estimated":3.16,"reported":3.29,"pre":[{"timestamp":1657546200,"date":"2022-07-11","index":5701,"close":184.64,"high":186.82,"low":183.72,"open":183.72,"volume":2275900},{"timestamp":1657632600,"date":"2022-07-12","index":5702,"close":179.37,"high":182.49,"low":178.06,"open":181.53,"volume":4207600},{"timestamp":1657719000,"date":"2022-07-13","index":5703,"close":177.92,"high":181,"low":176.23,"open":178.43,"volume":2414400},{"timestamp":1657805400,"date":"2022-07-14","index":5704,"close":178.28,"high":178.48,"low":175.13,"open":176.93,"volume":2487000},{"timestamp":1657891800,"date":"2022-07-15","index":5705,"close":182.59,"high":182.81,"low":180.57,"open":180.57,"volume":5014100},{"timestamp":1658151000,"date":"2022-07-18","index":5706,"close":180.08,"high":183.9,"low":179.73,"open":182.33,"volume":2289200},{"timestamp":1658237400,"date":"2022-07-19","index":5707,"close":185.81,"high":185.95,"low":181.24,"open":181.25,"volume":2710800},{"timestamp":1658323800,"date":"2022-07-20","index":5708,"close":186.85,"high":187.5,"low":184.27,"open":185.85,"volume":1754800},{"timestamp":1658410200,"date":"2022-07-21","index":5709,"close":187.01,"high":188.14,"low":185.83,"open":186.95,"volume":2320100},{"timestamp":1658496600,"date":"2022-07-22","index":5710,"close":187.98,"high":189.29,"low":185.66,"open":188.64,"volume":2255200},{"timestamp":1658755800,"date":"2022-07-25","index":5711,"close":187.91,"high":189.93,"low":186.96,"open":188.96,"volume":2816100}],"post":[{"timestamp":1658842200,"date":"2022-07-26","index":5712,"close":181.53,"high":183.84,"low":178.66,"open":179.25,"volume":4961000},{"timestamp":1658928600,"date":"2022-07-27","index":5713,"close":183.9,"high":185.03,"low":180.06,"open":182.89,"volume":2739300},{"timestamp":1659015000,"date":"2022-07-28","index":5714,"close":188.24,"high":189.07,"low":183.8,"open":184.66,"volume":2452500},{"timestamp":1659101400,"date":"2022-07-29","index":5715,"close":194.89,"high":195.73,"low":187.98,"open":188.55,"volume":4093100},{"timestamp":1659360600,"date":"2022-08-01","index":5716,"close":195.34,"high":195.82,"low":192.92,"open":193.08,"volume":2086100},{"timestamp":1659447000,"date":"2022-08-02","index":5717,"close":193.53,"high":194.97,"low":191.94,"open":194.52,"volume":2075100},{"timestamp":1659533400,"date":"2022-08-03","index":5718,"close":193.42,"high":195.34,"low":192.76,"open":194.69,"volume":1916700},{"timestamp":1659619800,"date":"2022-08-04","index":5719,"close":194.52,"high":194.64,"low":191.6,"open":192.7,"volume":1627300},{"timestamp":1659706200,"date":"2022-08-05","index":5720,"close":196.76,"high":196.91,"low":193.45,"open":193.45,"volume":1785900},{"timestamp":1659965400,"date":"2022-08-08","index":5721,"close":196.09,"high":199.04,"low":195.61,"open":197.86,"volume":2102500},{"timestamp":1660051800,"date":"2022-08-09","index":5722,"close":196.65,"high":197.53,"low":195.22,"open":196.47,"volume":2022400}]},{"date":"2022-04-26","estimated":2.88,"reported":3.05,"pre":[{"timestamp":1649424600,"date":"2022-04-08","index":5639,"close":190.97,"high":191.85,"low":186.05,"open":188.73,"volume":5465800},{"timestamp":1649683800,"date":"2022-04-11","index":5640,"close":190.84,"high":194.2,"low":188.64,"open":189.75,"volume":2787300},{"timestamp":1649770200,"date":"2022-04-12","index":5641,"close":187.89,"high":192.13,"low":186.8,"open":190.98,"volume":3428800},{"timestamp":1649856600,"date":"2022-04-13","index":5642,"close":188.87,"high":190.04,"low":186.67,"open":187.46,"volume":2296000},{"timestamp":1649943000,"date":"2022-04-14","index":5643,"close":188.02,"high":191.29,"low":187.84,"open":191.12,"volume":2624300},{"timestamp":1650288600,"date":"2022-04-18","index":5644,"close":187.16,"high":188.8,"low":185.67,"open":187.7,"volume":2552600},{"timestamp":1650375000,"date":"2022-04-19","index":5645,"close":190.69,"high":191.5,"low":187.66,"open":188.25,"volume":2448800},{"timestamp":1650461400,"date":"2022-04-20","index":5646,"close":190.43,"high":192.73,"low":190.25,"open":191.98,"volume":2526000},{"timestamp":1650547800,"date":"2022-04-21","index":5647,"close":188.8,"high":191.53,"low":187.81,"open":191.53,"volume":2618200},{"timestamp":1650634200,"date":"2022-04-22","index":5648,"close":187.15,"high":190.94,"low":186.94,"open":188.26,"volume":3964200},{"timestamp":1650893400,"date":"2022-04-25","index":5649,"close":189.64,"high":190.34,"low":183.18,"open":186.63,"volume":5354900}],"post":[{"timestamp":1650979800,"date":"2022-04-26","index":5650,"close":183.05,"high":187.42,"low":180.83,"open":186.69,"volume":7811800},{"timestamp":1651066200,"date":"2022-04-27","index":5651,"close":186.4,"high":187.34,"low":181.94,"open":182.57,"volume":3978600},{"timestamp":1651152600,"date":"2022-04-28","index":5652,"close":190.16,"high":190.84,"low":186.12,"open":188.24,"volume":3176700},{"timestamp":1651239000,"date":"2022-04-29","index":5653,"close":179.98,"high":188.54,"low":179.56,"open":186.15,"volume":4853500},{"timestamp":1651498200,"date":"2022-05-02","index":5654,"close":178.58,"high":180.99,"low":175.22,"open":180.28,"volume":5026600},{"timestamp":1651584600,"date":"2022-05-03","index":5655,"close":178.12,"high":179.96,"low":176.55,"open":179.24,"volume":3266300},{"timestamp":1651671000,"date":"2022-05-04","index":5656,"close":183.8,"high":184.21,"low":177.01,"open":178.06,"volume":3920500},{"timestamp":1651757400,"date":"2022-05-05","index":5657,"close":179.79,"high":183.34,"low":177.82,"open":181.65,"volume":3249700},{"timestamp":1651843800,"date":"2022-05-06","index":5658,"close":179.92,"high":181.05,"low":175.66,"open":179.14,"volume":2826600},{"timestamp":1652103000,"date":"2022-05-09","index":5659,"close":181.43,"high":183.61,"low":176.84,"open":177.71,"volume":3925400},{"timestamp":1652189400,"date":"2022-05-10","index":5660,"close":182.01,"high":184.5,"low":179.69,"open":183.2,"volume":3510200}]},{"date":"2022-02-01","estimated":3.1,"reported":3.59,"pre":[{"timestamp":1642170600,"date":"2022-01-14","index":5581,"close":206.54,"high":209.16,"low":205.5,"open":208.23,"volume":1921600},{"timestamp":1642516200,"date":"2022-01-18","index":5582,"close":205.59,"high":206.04,"low":201.51,"open":204.52,"volume":2339700},{"timestamp":1642602600,"date":"2022-01-19","index":5583,"close":203.76,"high":207.25,"low":203.46,"open":205.05,"volume":1701700},{"timestamp":1642689000,"date":"2022-01-20","index":5584,"close":202.29,"high":206.99,"low":202.11,"open":205.71,"volume":1706800},{"timestamp":1642775400,"date":"2022-01-21","index":5585,"close":201.95,"high":204.54,"low":200.4,"open":202.57,"volume":2570400},{"timestamp":1643034600,"date":"2022-01-24","index":5586,"close":204.13,"high":204.82,"low":196.29,"open":199.01,"volume":3660900},{"timestamp":1643121000,"date":"2022-01-25","index":5587,"close":201.94,"high":203.54,"low":197.18,"open":200.05,"volume":3817200},{"timestamp":1643207400,"date":"2022-01-26","index":5588,"close":199,"high":206.04,"low":197.22,"open":203.32,"volume":3074700},{"timestamp":1643293800,"date":"2022-01-27","index":5589,"close":194.83,"high":201.74,"low":193.92,"open":200.6,"volume":3371000},{"timestamp":1643380200,"date":"2022-01-28","index":5590,"close":198.25,"high":198.35,"low":192.74,"open":195.8,"volume":3066200},{"timestamp":1643639400,"date":"2022-01-31","index":5591,"close":202.21,"high":202.49,"low":196.89,"open":198.17,"volume":4626700}],"post":[{"timestamp":1643725800,"date":"2022-02-01","index":5592,"close":230.69,"high":233.72,"low":222.01,"open":225.01,"volume":19125300},{"timestamp":1643812200,"date":"2022-02-02","index":5593,"close":232.11,"high":232.31,"low":225.7,"open":230.65,"volume":5474000},{"timestamp":1643898600,"date":"2022-02-03","index":5594,"close":228.69,"high":232.19,"low":227.23,"open":229.84,"volume":3503300},{"timestamp":1643985000,"date":"2022-02-04","index":5595,"close":224.79,"high":227.82,"low":222.92,"open":227.29,"volume":3623100},{"timestamp":1644244200,"date":"2022-02-07","index":5596,"close":225.06,"high":227.55,"low":221.54,"open":225.49,"volume":3295900},{"timestamp":1644330600,"date":"2022-02-08","index":5597,"close":225.2,"high":226.54,"low":223.16,"open":224.74,"volume":2759600},{"timestamp":1644417000,"date":"2022-02-09","index":5598,"close":225.07,"high":230.35,"low":224.6,"open":227.87,"volume":2130300},{"timestamp":1644503400,"date":"2022-02-10","index":5599,"close":220.68,"high":224.1,"low":219.27,"open":222.61,"volume":3379500},{"timestamp":1644589800,"date":"2022-02-11","index":5600,"close":213.49,"high":221.27,"low":212.11,"open":220.26,"volume":3821000},{"timestamp":1644849000,"date":"2022-02-14","index":5601,"close":213.99,"high":214.93,"low":211.72,"open":213.69,"volume":3641400},{"timestamp":1644935400,"date":"2022-02-15","index":5602,"close":217.26,"high":219.47,"low":215.7,"open":215.97,"volume":3149000}]},{"date":"2021-10-26","estimated":2.55,"reported":2.71,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":5514,"close":181.74,"high":184.32,"low":181.53,"open":184.3,"volume":1780200},{"timestamp":1634045400,"date":"2021-10-12","index":5515,"close":181.99,"high":182.75,"low":180.63,"open":182.02,"volume":2615700},{"timestamp":1634131800,"date":"2021-10-13","index":5516,"close":184.06,"high":184.93,"low":180.67,"open":182.18,"volume":3780400},{"timestamp":1634218200,"date":"2021-10-14","index":5517,"close":191.42,"high":191.78,"low":187.26,"open":187.64,"volume":4106400},{"timestamp":1634304600,"date":"2021-10-15","index":5518,"close":193.75,"high":194.01,"low":190.71,"open":191.96,"volume":3153400},{"timestamp":1634563800,"date":"2021-10-18","index":5519,"close":193.39,"high":195.61,"low":193.07,"open":193.47,"volume":2305000},{"timestamp":1634650200,"date":"2021-10-19","index":5520,"close":193.79,"high":194.91,"low":193.05,"open":193.9,"volume":1974500},{"timestamp":1634736600,"date":"2021-10-20","index":5521,"close":195.27,"high":195.55,"low":193.2,"open":194.81,"volume":1952000},{"timestamp":1634823000,"date":"2021-10-21","index":5522,"close":199.44,"high":200,"low":195.43,"open":195.61,"volume":2997300},{"timestamp":1634909400,"date":"2021-10-22","index":5523,"close":203.81,"high":204.16,"low":198.75,"open":198.87,"volume":3735900},{"timestamp":1635168600,"date":"2021-10-25","index":5524,"close":203.9,"high":205.56,"low":201.84,"open":203.02,"volume":4829700}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":5525,"close":218.07,"high":220.24,"low":213.66,"open":214.01,"volume":6596500},{"timestamp":1635341400,"date":"2021-10-27","index":5526,"close":212.21,"high":217.48,"low":210.49,"open":217.12,"volume":3309000},{"timestamp":1635427800,"date":"2021-10-28","index":5527,"close":213.9,"high":214.04,"low":210.95,"open":213.29,"volume":2236400},{"timestamp":1635514200,"date":"2021-10-29","index":5528,"close":213.47,"high":216.07,"low":212.25,"open":212.74,"volume":2362000},{"timestamp":1635773400,"date":"2021-11-01","index":5529,"close":210.9,"high":214.86,"low":209.9,"open":214.86,"volume":1868400},{"timestamp":1635859800,"date":"2021-11-02","index":5530,"close":209.14,"high":210.9,"low":208.44,"open":210.9,"volume":2206700},{"timestamp":1635946200,"date":"2021-11-03","index":5531,"close":212.74,"high":212.86,"low":207.39,"open":208.8,"volume":1765800},{"timestamp":1636032600,"date":"2021-11-04","index":5532,"close":210.72,"high":213.53,"low":209.81,"open":213.15,"volume":2451900},{"timestamp":1636119000,"date":"2021-11-05","index":5533,"close":208.22,"high":211.71,"low":207.06,"open":211.52,"volume":2117800},{"timestamp":1636381800,"date":"2021-11-08","index":5534,"close":209.3,"high":209.89,"low":207.27,"open":208.76,"volume":2166100},{"timestamp":1636468200,"date":"2021-11-09","index":5535,"close":209.96,"high":210.13,"low":208.01,"open":209.59,"volume":1552900}]},{"date":"2021-07-27","estimated":2.82,"reported":3.06,"pre":[{"timestamp":1626096600,"date":"2021-07-12","index":5450,"close":213.33,"high":214.08,"low":210.41,"open":211,"volume":2216100},{"timestamp":1626183000,"date":"2021-07-13","index":5451,"close":211.27,"high":214.19,"low":210.75,"open":213.33,"volume":1852200},{"timestamp":1626269400,"date":"2021-07-14","index":5452,"close":211.53,"high":212.4,"low":209.63,"open":211.34,"volume":2867500},{"timestamp":1626355800,"date":"2021-07-15","index":5453,"close":212.86,"high":213.76,"low":210.61,"open":211.1,"volume":1663200},{"timestamp":1626442200,"date":"2021-07-16","index":5454,"close":210.57,"high":213.53,"low":210.11,"open":213.12,"volume":3805300},{"timestamp":1626701400,"date":"2021-07-19","index":5455,"close":211.41,"high":211.46,"low":206.67,"open":208.46,"volume":2910700},{"timestamp":1626787800,"date":"2021-07-20","index":5456,"close":212.46,"high":214.29,"low":210.71,"open":212.06,"volume":2257000},{"timestamp":1626874200,"date":"2021-07-21","index":5457,"close":212.45,"high":214.71,"low":212.17,"open":212.66,"volume":1770900},{"timestamp":1626960600,"date":"2021-07-22","index":5458,"close":213.23,"high":213.73,"low":211.86,"open":212.36,"volume":1629700},{"timestamp":1627047000,"date":"2021-07-23","index":5459,"close":211.64,"high":213.25,"low":210.94,"open":212.99,"volume":2188900},{"timestamp":1627306200,"date":"2021-07-26","index":5460,"close":209.86,"high":212.25,"low":209.35,"open":211.2,"volume":2673700}],"post":[{"timestamp":1627392600,"date":"2021-07-27","index":5461,"close":195.19,"high":198.07,"low":190.26,"open":198.07,"volume":13741500},{"timestamp":1627479000,"date":"2021-07-28","index":5462,"close":192.04,"high":195.87,"low":190.51,"open":195.09,"volume":6295500},{"timestamp":1627565400,"date":"2021-07-29","index":5463,"close":191.81,"high":194.49,"low":191.59,"open":193.03,"volume":3150300},{"timestamp":1627651800,"date":"2021-07-30","index":5464,"close":191.36,"high":192.64,"low":188.32,"open":190,"volume":3741600},{"timestamp":1627911000,"date":"2021-08-02","index":5465,"close":191.94,"high":193.73,"low":191.04,"open":192.35,"volume":2782500},{"timestamp":1627997400,"date":"2021-08-03","index":5466,"close":194.15,"high":194.25,"low":190.57,"open":191.25,"volume":2726600},{"timestamp":1628083800,"date":"2021-08-04","index":5467,"close":190.79,"high":193.8,"low":190.58,"open":192.92,"volume":2341700},{"timestamp":1628170200,"date":"2021-08-05","index":5468,"close":190.42,"high":192.3,"low":190.1,"open":191.45,"volume":2045200},{"timestamp":1628256600,"date":"2021-08-06","index":5469,"close":192.6,"high":193.95,"low":191.28,"open":191.77,"volume":2340100},{"timestamp":1628515800,"date":"2021-08-09","index":5470,"close":190.98,"high":192.16,"low":190.85,"open":191.07,"volume":2150100},{"timestamp":1628602200,"date":"2021-08-10","index":5471,"close":190.61,"high":192.12,"low":190.4,"open":191.18,"volume":1668000}]},{"date":"2021-04-27","estimated":1.72,"reported":2.77,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":5387,"close":178.58,"high":179.33,"low":174.75,"open":175.44,"volume":3024000},{"timestamp":1618320600,"date":"2021-04-13","index":5388,"close":179.42,"high":179.92,"low":176.68,"open":177.95,"volume":2465400},{"timestamp":1618407000,"date":"2021-04-14","index":5389,"close":176.21,"high":179.4,"low":175.89,"open":178.82,"volume":2591900},{"timestamp":1618493400,"date":"2021-04-15","index":5390,"close":179.64,"high":180.85,"low":176.51,"open":178.85,"volume":3139200},{"timestamp":1618579800,"date":"2021-04-16","index":5391,"close":179.71,"high":181.19,"low":178.94,"open":180.73,"volume":2820500},{"timestamp":1618839000,"date":"2021-04-19","index":5392,"close":178.06,"high":179.91,"low":177.66,"open":179.91,"volume":2614200},{"timestamp":1618925400,"date":"2021-04-20","index":5393,"close":179.69,"high":179.85,"low":176.84,"open":177.9,"volume":2642500},{"timestamp":1619011800,"date":"2021-04-21","index":5394,"close":178.57,"high":179.54,"low":177.57,"open":179.39,"volume":3204400},{"timestamp":1619098200,"date":"2021-04-22","index":5395,"close":177.51,"high":180.79,"low":177.21,"open":177.8,"volume":3077900},{"timestamp":1619184600,"date":"2021-04-23","index":5396,"close":178.96,"high":180.31,"low":177.33,"open":177.85,"volume":2407100},{"timestamp":1619443800,"date":"2021-04-26","index":5397,"close":175.81,"high":179.85,"low":174.7,"open":179.78,"volume":3972900}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":5398,"close":194.13,"high":197.28,"low":189.71,"open":190.26,"volume":14666500},{"timestamp":1619616600,"date":"2021-04-28","index":5399,"close":198.37,"high":198.43,"low":194.1,"open":195.39,"volume":6308800},{"timestamp":1619703000,"date":"2021-04-29","index":5400,"close":203.72,"high":204.5,"low":197.67,"open":199.89,"volume":6950000},{"timestamp":1619789400,"date":"2021-04-30","index":5401,"close":203.86,"high":205.77,"low":199.82,"open":201.69,"volume":5931200},{"timestamp":1620048600,"date":"2021-05-03","index":5402,"close":212.2,"high":213.38,"low":207.12,"open":207.42,"volume":7286100},{"timestamp":1620135000,"date":"2021-05-04","index":5403,"close":214.31,"high":215.3,"low":210.86,"open":211.6,"volume":5775400},{"timestamp":1620221400,"date":"2021-05-05","index":5404,"close":214.52,"high":215.75,"low":212.76,"open":214.93,"volume":4187000},{"timestamp":1620307800,"date":"2021-05-06","index":5405,"close":214.78,"high":215,"low":212.07,"open":214.92,"volume":4470100},{"timestamp":1620394200,"date":"2021-05-07","index":5406,"close":217.5,"high":218.34,"low":213.8,"open":214.67,"volume":2644100},{"timestamp":1620653400,"date":"2021-05-10","index":5407,"close":216.13,"high":219.59,"low":215.76,"open":217.5,"volume":3566300},{"timestamp":1620739800,"date":"2021-05-11","index":5408,"close":214.33,"high":215,"low":211.6,"open":213.93,"volume":3088500}]},{"date":"2021-02-02","estimated":2.14,"reported":2.66,"pre":[{"timestamp":1610721000,"date":"2021-01-15","index":5329,"close":158.9,"high":162.97,"low":158.21,"open":162.73,"volume":4816300},{"timestamp":1611066600,"date":"2021-01-19","index":5330,"close":156.28,"high":159.8,"low":156.05,"open":159.7,"volume":4537400},{"timestamp":1611153000,"date":"2021-01-20","index":5331,"close":159.84,"high":160.29,"low":156.03,"open":156.91,"volume":3029800},{"timestamp":1611239400,"date":"2021-01-21","index":5332,"close":160.1,"high":161.7,"low":159.22,"open":159.34,"volume":2002800},{"timestamp":1611325800,"date":"2021-01-22","index":5333,"close":158.99,"high":160.45,"low":157.4,"open":158.4,"volume":3131600},{"timestamp":1611585000,"date":"2021-01-25","index":5334,"close":161.75,"high":164.14,"low":159.11,"open":159.71,"volume":3938100},{"timestamp":1611671400,"date":"2021-01-26","index":5335,"close":161.43,"high":162.76,"low":160.49,"open":162.38,"volume":2962400},{"timestamp":1611757800,"date":"2021-01-27","index":5336,"close":157.65,"high":159.6,"low":156.99,"open":159.5,"volume":2821500},{"timestamp":1611844200,"date":"2021-01-28","index":5337,"close":157.27,"high":159.38,"low":157.2,"open":159.07,"volume":2565100},{"timestamp":1611930600,"date":"2021-01-29","index":5338,"close":155,"high":157.7,"low":154.76,"open":157.02,"volume":5007900},{"timestamp":1612189800,"date":"2021-02-01","index":5339,"close":156.26,"high":157.15,"low":154.91,"open":156.2,"volume":4783000}],"post":[{"timestamp":1612276200,"date":"2021-02-02","index":5340,"close":160.29,"high":164.2,"low":156.93,"open":163.2,"volume":10758300},{"timestamp":1612362600,"date":"2021-02-03","index":5341,"close":159.71,"high":161.47,"low":156.85,"open":160.69,"volume":4559200},{"timestamp":1612449000,"date":"2021-02-04","index":5342,"close":162.26,"high":162.41,"low":157.82,"open":159.23,"volume":2811100},{"timestamp":1612535400,"date":"2021-02-05","index":5343,"close":164.38,"high":164.54,"low":161.72,"open":163,"volume":2560300},{"timestamp":1612794600,"date":"2021-02-08","index":5344,"close":163.45,"high":165.47,"low":162.81,"open":164.44,"volume":2242200},{"timestamp":1612881000,"date":"2021-02-09","index":5345,"close":166.92,"high":167.6,"low":162.78,"open":163.5,"volume":3073600},{"timestamp":1612967400,"date":"2021-02-10","index":5346,"close":165.66,"high":168.23,"low":164.54,"open":167.94,"volume":2943700},{"timestamp":1613053800,"date":"2021-02-11","index":5347,"close":162.37,"high":166.28,"low":161.19,"open":166,"volume":3188400},{"timestamp":1613140200,"date":"2021-02-12","index":5348,"close":163.39,"high":163.83,"low":162.04,"open":162.47,"volume":2563800},{"timestamp":1613485800,"date":"2021-02-16","index":5349,"close":161.75,"high":163.97,"low":161.08,"open":163.95,"volume":2867700},{"timestamp":1613572200,"date":"2021-02-17","index":5350,"close":161,"high":161.91,"low":159.9,"open":161.09,"volume":2845400}]},{"date":"2020-10-28","estimated":1.9,"reported":2.28,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":5264,"close":175.33,"high":177.15,"low":174.89,"open":175.5,"volume":3018000},{"timestamp":1602682200,"date":"2020-10-14","index":5265,"close":174.38,"high":175.96,"low":173.8,"open":175.72,"volume":3156900},{"timestamp":1602768600,"date":"2020-10-15","index":5266,"close":174.04,"high":174.06,"low":172.01,"open":172.67,"volume":3059700},{"timestamp":1602855000,"date":"2020-10-16","index":5267,"close":174.44,"high":176.19,"low":174.26,"open":175.07,"volume":3446000},{"timestamp":1603114200,"date":"2020-10-19","index":5268,"close":172.1,"high":176.2,"low":171.11,"open":174.76,"volume":2884600},{"timestamp":1603200600,"date":"2020-10-20","index":5269,"close":174.88,"high":177.35,"low":172.36,"open":173.14,"volume":2784700},{"timestamp":1603287000,"date":"2020-10-21","index":5270,"close":172.73,"high":178.01,"low":172.65,"open":176.43,"volume":4428700},{"timestamp":1603373400,"date":"2020-10-22","index":5271,"close":172.99,"high":174.72,"low":171.65,"open":174.36,"volume":3897700},{"timestamp":1603459800,"date":"2020-10-23","index":5272,"close":171.9,"high":173.75,"low":171.31,"open":172.42,"volume":2763100},{"timestamp":1603719000,"date":"2020-10-26","index":5273,"close":168,"high":170.92,"low":166.18,"open":170.92,"volume":4053900},{"timestamp":1603805400,"date":"2020-10-27","index":5274,"close":170.84,"high":171.67,"low":168.61,"open":170.89,"volume":5753900}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":5275,"close":155.78,"high":163.87,"low":155.6,"open":163.16,"volume":11120900},{"timestamp":1603978200,"date":"2020-10-29","index":5276,"close":161.36,"high":164.02,"low":157.74,"open":158.07,"volume":5849600},{"timestamp":1604064600,"date":"2020-10-30","index":5277,"close":157.11,"high":160.46,"low":155.25,"open":160.01,"volume":5240500},{"timestamp":1604327400,"date":"2020-11-02","index":5278,"close":159.55,"high":161.19,"low":156.97,"open":158.88,"volume":3924000},{"timestamp":1604413800,"date":"2020-11-03","index":5279,"close":163.48,"high":164.65,"low":160.35,"open":161.25,"volume":3142200},{"timestamp":1604500200,"date":"2020-11-04","index":5280,"close":162.58,"high":165.34,"low":160.56,"open":163.73,"volume":3530000},{"timestamp":1604586600,"date":"2020-11-05","index":5281,"close":163.56,"high":165.85,"low":162.21,"open":165.6,"volume":3998300},{"timestamp":1604673000,"date":"2020-11-06","index":5282,"close":167.68,"high":168.3,"low":163.07,"open":164.08,"volume":2960000},{"timestamp":1604932200,"date":"2020-11-09","index":5283,"close":163.22,"high":167.53,"low":158.71,"open":164.1,"volume":9453000},{"timestamp":1605018600,"date":"2020-11-10","index":5284,"close":164.73,"high":165.26,"low":161.03,"open":163.73,"volume":3329800},{"timestamp":1605105000,"date":"2020-11-11","index":5285,"close":166.64,"high":168.22,"low":165.18,"open":166.37,"volume":3240200}]},{"date":"2020-07-30","estimated":1.07,"reported":2.13,"pre":[{"timestamp":1594819800,"date":"2020-07-15","index":5201,"close":119.21,"high":119.71,"low":116.11,"open":116.72,"volume":4841800},{"timestamp":1594906200,"date":"2020-07-16","index":5202,"close":119.74,"high":119.85,"low":118.17,"open":118.8,"volume":2528200},{"timestamp":1594992600,"date":"2020-07-17","index":5203,"close":118.55,"high":120.68,"low":118.46,"open":120,"volume":2782400},{"timestamp":1595251800,"date":"2020-07-20","index":5204,"close":118.35,"high":118.72,"low":117.06,"open":118.42,"volume":2365900},{"timestamp":1595338200,"date":"2020-07-21","index":5205,"close":119.04,"high":120.3,"low":118.82,"open":119,"volume":2054400},{"timestamp":1595424600,"date":"2020-07-22","index":5206,"close":118.72,"high":119.25,"low":117.9,"open":118.75,"volume":3508200},{"timestamp":1595511000,"date":"2020-07-23","index":5207,"close":118.14,"high":119.4,"low":117.95,"open":118.71,"volume":2349200},{"timestamp":1595597400,"date":"2020-07-24","index":5208,"close":118.35,"high":119.48,"low":117.56,"open":118.16,"volume":2539000},{"timestamp":1595856600,"date":"2020-07-27","index":5209,"close":121.01,"high":121.78,"low":117.54,"open":118.12,"volume":4446000},{"timestamp":1595943000,"date":"2020-07-28","index":5210,"close":119.62,"high":120.74,"low":119.23,"open":120.22,"volume":2497600},{"timestamp":1596029400,"date":"2020-07-29","index":5211,"close":123.68,"high":124.3,"low":120.43,"open":120.58,"volume":6769600}],"post":[{"timestamp":1596115800,"date":"2020-07-30","index":5212,"close":141.46,"high":145.5,"low":135.15,"open":137.66,"volume":30970900},{"timestamp":1596202200,"date":"2020-07-31","index":5213,"close":142.76,"high":144.13,"low":139.7,"open":141.82,"volume":7429900},{"timestamp":1596461400,"date":"2020-08-03","index":5214,"close":142.18,"high":143.5,"low":140.54,"open":143.47,"volume":4317200},{"timestamp":1596547800,"date":"2020-08-04","index":5215,"close":144.72,"high":145.94,"low":141.34,"open":141.63,"volume":4841700},{"timestamp":1596634200,"date":"2020-08-05","index":5216,"close":145.08,"high":146,"low":143.28,"open":145.35,"volume":3939300},{"timestamp":1596720600,"date":"2020-08-06","index":5217,"close":145.47,"high":145.66,"low":144.44,"open":144.97,"volume":2420900},{"timestamp":1596807000,"date":"2020-08-07","index":5218,"close":156.9,"high":156.9,"low":145.59,"open":145.68,"volume":10074200},{"timestamp":1597066200,"date":"2020-08-10","index":5219,"close":159.59,"high":162.7,"low":157,"open":157.47,"volume":7396400},{"timestamp":1597152600,"date":"2020-08-11","index":5220,"close":155.85,"high":161.26,"low":154.88,"open":160.66,"volume":6071900},{"timestamp":1597239000,"date":"2020-08-12","index":5221,"close":157.79,"high":160.25,"low":156.4,"open":157.25,"volume":4247200},{"timestamp":1597325400,"date":"2020-08-13","index":5222,"close":159.29,"high":159.72,"low":156.48,"open":156.77,"volume":2848200}]},{"date":"2020-04-28","estimated":1.23,"reported":1.15,"pre":[{"timestamp":1586784600,"date":"2020-04-13","index":5136,"close":98.42,"high":100.25,"low":98.19,"open":98.58,"volume":3355100},{"timestamp":1586871000,"date":"2020-04-14","index":5137,"close":101.4,"high":101.83,"low":99.56,"open":100.56,"volume":4093100},{"timestamp":1586957400,"date":"2020-04-15","index":5138,"close":99.92,"high":99.98,"low":97.94,"open":99.94,"volume":3721200},{"timestamp":1587043800,"date":"2020-04-16","index":5139,"close":102.22,"high":102.49,"low":99.6,"open":100.18,"volume":4303400},{"timestamp":1587130200,"date":"2020-04-17","index":5140,"close":102.75,"high":103.75,"low":99.83,"open":102.16,"volume":5850100},{"timestamp":1587389400,"date":"2020-04-20","index":5141,"close":101.2,"high":103,"low":101.05,"open":101.74,"volume":4359500},{"timestamp":1587475800,"date":"2020-04-21","index":5142,"close":100.62,"high":102.11,"low":100.25,"open":100.36,"volume":3793800},{"timestamp":1587562200,"date":"2020-04-22","index":5143,"close":97.61,"high":101.77,"low":97.38,"open":101.5,"volume":5099500},{"timestamp":1587648600,"date":"2020-04-23","index":5144,"close":99.45,"high":100.24,"low":98.06,"open":98.36,"volume":4061800},{"timestamp":1587735000,"date":"2020-04-24","index":5145,"close":100.18,"high":100.45,"low":98.59,"open":100.19,"volume":2792400},{"timestamp":1587994200,"date":"2020-04-27","index":5146,"close":102.55,"high":103.49,"low":99.8,"open":101,"volume":4362300}],"post":[{"timestamp":1588080600,"date":"2020-04-28","index":5147,"close":96.43,"high":99.32,"low":96.18,"open":99.25,"volume":10400900},{"timestamp":1588167000,"date":"2020-04-29","index":5148,"close":96.11,"high":97.15,"low":94.11,"open":96.1,"volume":9974000},{"timestamp":1588253400,"date":"2020-04-30","index":5149,"close":94.66,"high":95.74,"low":92.82,"open":95.6,"volume":6262500},{"timestamp":1588339800,"date":"2020-05-01","index":5150,"close":91.9,"high":93.71,"low":91.25,"open":93.23,"volume":5415600},{"timestamp":1588599000,"date":"2020-05-04","index":5151,"close":90.44,"high":91.8,"low":89.6,"open":91.61,"volume":4784400},{"timestamp":1588685400,"date":"2020-05-05","index":5152,"close":92.71,"high":93.85,"low":91.4,"open":91.53,"volume":5001000},{"timestamp":1588771800,"date":"2020-05-06","index":5153,"close":92.93,"high":94.43,"low":92.7,"open":93.14,"volume":3630300},{"timestamp":1588858200,"date":"2020-05-07","index":5154,"close":92.83,"high":94.27,"low":92.45,"open":93.99,"volume":3309800},{"timestamp":1588944600,"date":"2020-05-08","index":5155,"close":94.83,"high":94.98,"low":93.31,"open":93.54,"volume":3418000},{"timestamp":1589203800,"date":"2020-05-11","index":5156,"close":93.91,"high":94.86,"low":93.1,"open":94.21,"volume":3118400},{"timestamp":1589290200,"date":"2020-05-12","index":5157,"close":92.85,"high":95.16,"low":92.83,"open":94.76,"volume":3504600}]},{"date":"2020-01-30","estimated":2.11,"reported":2.11,"pre":[{"timestamp":1579012200,"date":"2020-01-14","index":5075,"close":117.27,"high":118.18,"low":116.69,"open":116.75,"volume":2598600},{"timestamp":1579098600,"date":"2020-01-15","index":5076,"close":117.93,"high":118.7,"low":117.27,"open":117.51,"volume":3168400},{"timestamp":1579185000,"date":"2020-01-16","index":5077,"close":118.61,"high":119.11,"low":118.1,"open":118.51,"volume":2426800},{"timestamp":1579271400,"date":"2020-01-17","index":5078,"close":118.6,"high":119.24,"low":118.17,"open":118.74,"volume":3403400},{"timestamp":1579617000,"date":"2020-01-21","index":5079,"close":117.39,"high":118.54,"low":116.75,"open":118.21,"volume":2960700},{"timestamp":1579703400,"date":"2020-01-22","index":5080,"close":117.26,"high":119.24,"low":117.25,"open":117.79,"volume":2425300},{"timestamp":1579789800,"date":"2020-01-23","index":5081,"close":116.93,"high":117.12,"low":115.55,"open":117.03,"volume":2493700},{"timestamp":1579876200,"date":"2020-01-24","index":5082,"close":116.66,"high":117.11,"low":115.93,"open":117.04,"volume":2015400},{"timestamp":1580135400,"date":"2020-01-27","index":5083,"close":114.92,"high":115.45,"low":113.35,"open":114.95,"volume":2903800},{"timestamp":1580221800,"date":"2020-01-28","index":5084,"close":115.37,"high":116.36,"low":114.44,"open":115.45,"volume":2039600},{"timestamp":1580308200,"date":"2020-01-29","index":5085,"close":115.76,"high":116.99,"low":115.33,"open":115.76,"volume":2845400}],"post":[{"timestamp":1580394600,"date":"2020-01-30","index":5086,"close":108,"high":113.07,"low":107.34,"open":112.26,"volume":9473000},{"timestamp":1580481000,"date":"2020-01-31","index":5087,"close":103.52,"high":107.9,"low":103.09,"open":107.84,"volume":7234300},{"timestamp":1580740200,"date":"2020-02-03","index":5088,"close":102.03,"high":104.48,"low":101.66,"open":104.16,"volume":5627100},{"timestamp":1580826600,"date":"2020-02-04","index":5089,"close":103.38,"high":103.86,"low":102.62,"open":103.34,"volume":4858700},{"timestamp":1580913000,"date":"2020-02-05","index":5090,"close":106.04,"high":106.59,"low":104.34,"open":104.63,"volume":4439900},{"timestamp":1580999400,"date":"2020-02-06","index":5091,"close":106.51,"high":107.79,"low":105.5,"open":106.6,"volume":3861800},{"timestamp":1581085800,"date":"2020-02-07","index":5092,"close":103.12,"high":106.37,"low":103,"open":106.05,"volume":5754400},{"timestamp":1581345000,"date":"2020-02-10","index":5093,"close":103.07,"high":103.75,"low":101.63,"open":103.4,"volume":4669400},{"timestamp":1581431400,"date":"2020-02-11","index":5094,"close":104.87,"high":105.45,"low":103.22,"open":103.42,"volume":2806300},{"timestamp":1581517800,"date":"2020-02-12","index":5095,"close":105.54,"high":106.77,"low":105.49,"open":105.77,"volume":2493300},{"timestamp":1581604200,"date":"2020-02-13","index":5096,"close":105.24,"high":106.13,"low":104.37,"open":104.99,"volume":2768300}]},{"date":"2019-10-22","estimated":2.06,"reported":2.07,"pre":[{"timestamp":1570455000,"date":"2019-10-07","index":5007,"close":115.57,"high":117.03,"low":115.43,"open":116.7,"volume":2775800},{"timestamp":1570541400,"date":"2019-10-08","index":5008,"close":112.74,"high":114.41,"low":112.44,"open":114.41,"volume":3373900},{"timestamp":1570627800,"date":"2019-10-09","index":5009,"close":113.86,"high":114.5,"low":113.15,"open":114,"volume":2553200},{"timestamp":1570714200,"date":"2019-10-10","index":5010,"close":115.28,"high":115.43,"low":113.82,"open":114.04,"volume":2209500},{"timestamp":1570800600,"date":"2019-10-11","index":5011,"close":116.02,"high":117.98,"low":115.89,"open":116.88,"volume":3083300},{"timestamp":1571059800,"date":"2019-10-14","index":5012,"close":115.87,"high":116.67,"low":115.51,"open":115.94,"volume":1960300},{"timestamp":1571146200,"date":"2019-10-15","index":5013,"close":116.48,"high":118.16,"low":115.83,"open":116.09,"volume":2616300},{"timestamp":1571232600,"date":"2019-10-16","index":5014,"close":117.5,"high":117.54,"low":116.15,"open":116.15,"volume":2260600},{"timestamp":1571319000,"date":"2019-10-17","index":5015,"close":118.39,"high":118.92,"low":117.67,"open":117.81,"volume":2197500},{"timestamp":1571405400,"date":"2019-10-18","index":5016,"close":117.35,"high":118.64,"low":117.03,"open":118.44,"volume":2720600},{"timestamp":1571664600,"date":"2019-10-21","index":5017,"close":118.52,"high":119.25,"low":117.6,"open":117.7,"volume":3251100}],"post":[{"timestamp":1571751000,"date":"2019-10-22","index":5018,"close":116.1,"high":116.56,"low":111.78,"open":115.83,"volume":8275700},{"timestamp":1571837400,"date":"2019-10-23","index":5019,"close":115.15,"high":116.07,"low":114.66,"open":115.4,"volume":3644200},{"timestamp":1571923800,"date":"2019-10-24","index":5020,"close":114.01,"high":115.5,"low":113.42,"open":114.8,"volume":2969600},{"timestamp":1572010200,"date":"2019-10-25","index":5021,"close":115.72,"high":115.97,"low":113.87,"open":114,"volume":2704400},{"timestamp":1572269400,"date":"2019-10-28","index":5022,"close":116.25,"high":117.28,"low":115.98,"open":116.08,"volume":1730400},{"timestamp":1572355800,"date":"2019-10-29","index":5023,"close":116.91,"high":117.64,"low":116.3,"open":116.64,"volume":2867300},{"timestamp":1572442200,"date":"2019-10-30","index":5024,"close":116.88,"high":117,"low":115.08,"open":116.87,"volume":2417300},{"timestamp":1572528600,"date":"2019-10-31","index":5025,"close":115.17,"high":116.88,"low":114.51,"open":116.04,"volume":2954200},{"timestamp":1572615000,"date":"2019-11-01","index":5026,"close":119.51,"high":119.58,"low":116.11,"open":116.46,"volume":4171900},{"timestamp":1572877800,"date":"2019-11-04","index":5027,"close":123.02,"high":123.1,"low":120,"open":120,"volume":4230700},{"timestamp":1572964200,"date":"2019-11-05","index":5028,"close":121.39,"high":123.78,"low":121.28,"open":123.32,"volume":3117800}]},{"date":"2019-07-24","estimated":1.92,"reported":1.96,"pre":[{"timestamp":1562679000,"date":"2019-07-09","index":4944,"close":101.73,"high":101.76,"low":101.16,"open":101.63,"volume":1952300},{"timestamp":1562765400,"date":"2019-07-10","index":4945,"close":101.62,"high":102.45,"low":101.26,"open":102.43,"volume":1992400},{"timestamp":1562851800,"date":"2019-07-11","index":4946,"close":103.33,"high":103.39,"low":101.46,"open":101.64,"volume":1820000},{"timestamp":1562938200,"date":"2019-07-12","index":4947,"close":105.91,"high":106.21,"low":103.7,"open":103.7,"volume":3541300},{"timestamp":1563197400,"date":"2019-07-15","index":4948,"close":105.79,"high":106.25,"low":104.55,"open":105.72,"volume":2288200},{"timestamp":1563283800,"date":"2019-07-16","index":4949,"close":105.61,"high":107.53,"low":105.56,"open":106.25,"volume":2958400},{"timestamp":1563370200,"date":"2019-07-17","index":4950,"close":102.23,"high":105.08,"low":102.09,"open":105.08,"volume":3672300},{"timestamp":1563456600,"date":"2019-07-18","index":4951,"close":102.8,"high":102.96,"low":101.82,"open":101.91,"volume":2359000},{"timestamp":1563543000,"date":"2019-07-19","index":4952,"close":103.31,"high":104.83,"low":103.16,"open":103.21,"volume":3011800},{"timestamp":1563802200,"date":"2019-07-22","index":4953,"close":104.01,"high":104.46,"low":103.64,"open":103.91,"volume":2495400},{"timestamp":1563888600,"date":"2019-07-23","index":4954,"close":105.27,"high":105.31,"low":104.01,"open":104.48,"volume":3362300}],"post":[{"timestamp":1563975000,"date":"2019-07-24","index":4955,"close":114.39,"high":115.05,"low":109.61,"open":110.07,"volume":12086000},{"timestamp":1564061400,"date":"2019-07-25","index":4956,"close":118.25,"high":118.29,"low":114.88,"open":115.3,"volume":8941300},{"timestamp":1564147800,"date":"2019-07-26","index":4957,"close":120.58,"high":121.3,"low":117.44,"open":117.48,"volume":8526500},{"timestamp":1564407000,"date":"2019-07-29","index":4958,"close":118.75,"high":119.8,"low":118.1,"open":119.38,"volume":4171100},{"timestamp":1564493400,"date":"2019-07-30","index":4959,"close":119.81,"high":120.58,"low":117.16,"open":117.68,"volume":3265900},{"timestamp":1564579800,"date":"2019-07-31","index":4960,"close":119.47,"high":121.2,"low":118.19,"open":119.65,"volume":4859500},{"timestamp":1564666200,"date":"2019-08-01","index":4961,"close":116.98,"high":120.77,"low":116.57,"open":118.87,"volume":5106700},{"timestamp":1564752600,"date":"2019-08-02","index":4962,"close":117.2,"high":118.09,"low":116.3,"open":116.65,"volume":3669300},{"timestamp":1565011800,"date":"2019-08-05","index":4963,"close":114.85,"high":115.72,"low":113.63,"open":115.48,"volume":4332900},{"timestamp":1565098200,"date":"2019-08-06","index":4964,"close":115,"high":115.93,"low":113.59,"open":115.61,"volume":4875200},{"timestamp":1565184600,"date":"2019-08-07","index":4965,"close":115.41,"high":115.56,"low":112.22,"open":113.64,"volume":3529400}]},{"date":"2019-04-25","estimated":1.41,"reported":1.39,"pre":[{"timestamp":1554816600,"date":"2019-04-09","index":4882,"close":112.91,"high":113.27,"low":112.41,"open":113.07,"volume":2230000},{"timestamp":1554903000,"date":"2019-04-10","index":4883,"close":113.08,"high":113.27,"low":112.31,"open":113.17,"volume":1767700},{"timestamp":1554989400,"date":"2019-04-11","index":4884,"close":113.49,"high":113.73,"low":112.88,"open":113.2,"volume":2384800},{"timestamp":1555075800,"date":"2019-04-12","index":4885,"close":114.46,"high":114.88,"low":113.46,"open":113.94,"volume":2853700},{"timestamp":1555335000,"date":"2019-04-15","index":4886,"close":113.64,"high":114.91,"low":113.22,"open":114.72,"volume":1768300},{"timestamp":1555421400,"date":"2019-04-16","index":4887,"close":113.94,"high":114.15,"low":113.39,"open":113.69,"volume":2072500},{"timestamp":1555507800,"date":"2019-04-17","index":4888,"close":114.49,"high":114.72,"low":113.81,"open":114.42,"volume":2108400},{"timestamp":1555594200,"date":"2019-04-18","index":4889,"close":114.15,"high":114.72,"low":114.07,"open":114.53,"volume":1859700},{"timestamp":1555939800,"date":"2019-04-22","index":4890,"close":113.62,"high":113.86,"low":112.86,"open":113.58,"volume":2585500},{"timestamp":1556026200,"date":"2019-04-23","index":4891,"close":113.6,"high":114.05,"low":112.82,"open":113.34,"volume":2851300},{"timestamp":1556112600,"date":"2019-04-24","index":4892,"close":114.43,"high":114.98,"low":113.45,"open":113.6,"volume":3570600}],"post":[{"timestamp":1556199000,"date":"2019-04-25","index":4893,"close":105.13,"high":109.88,"low":104.2,"open":109.59,"volume":10116600},{"timestamp":1556285400,"date":"2019-04-26","index":4894,"close":103.95,"high":105.02,"low":103.2,"open":104.91,"volume":5421700},{"timestamp":1556544600,"date":"2019-04-29","index":4895,"close":104.84,"high":104.97,"low":103.02,"open":104.01,"volume":4551000},{"timestamp":1556631000,"date":"2019-04-30","index":4896,"close":106.22,"high":106.42,"low":103.31,"open":104.68,"volume":5101400},{"timestamp":1556717400,"date":"2019-05-01","index":4897,"close":104.62,"high":106.5,"low":104.26,"open":106.06,"volume":2615100},{"timestamp":1556803800,"date":"2019-05-02","index":4898,"close":105.51,"high":106.03,"low":104.1,"open":104.62,"volume":2589800},{"timestamp":1556890200,"date":"2019-05-03","index":4899,"close":106.65,"high":106.95,"low":105.32,"open":106.14,"volume":3107500},{"timestamp":1557149400,"date":"2019-05-06","index":4900,"close":104.62,"high":105.89,"low":104.01,"open":104.55,"volume":2704900},{"timestamp":1557235800,"date":"2019-05-07","index":4901,"close":102.09,"high":104.08,"low":101.1,"open":103.88,"volume":4221600},{"timestamp":1557322200,"date":"2019-05-08","index":4902,"close":101.85,"high":103.14,"low":101.75,"open":102.24,"volume":2497800},{"timestamp":1557408600,"date":"2019-05-09","index":4903,"close":100.75,"high":101.08,"low":99.77,"open":101.08,"volume":3998700}]},{"date":"2019-01-31","estimated":1.9,"reported":1.94,"pre":[{"timestamp":1547562600,"date":"2019-01-15","index":4824,"close":97.56,"high":99.14,"low":96.82,"open":99.14,"volume":4777100},{"timestamp":1547649000,"date":"2019-01-16","index":4825,"close":96.99,"high":98.95,"low":96.87,"open":97.9,"volume":4463400},{"timestamp":1547735400,"date":"2019-01-17","index":4826,"close":99.58,"high":99.65,"low":96.8,"open":96.95,"volume":4004300},{"timestamp":1547821800,"date":"2019-01-18","index":4827,"close":101.6,"high":101.87,"low":100.11,"open":100.43,"volume":4249100},{"timestamp":1548167400,"date":"2019-01-22","index":4828,"close":102.68,"high":103,"low":101.15,"open":101.5,"volume":5593900},{"timestamp":1548253800,"date":"2019-01-23","index":4829,"close":100.92,"high":103.13,"low":99.24,"open":103.04,"volume":4573100},{"timestamp":1548340200,"date":"2019-01-24","index":4830,"close":99.7,"high":100.64,"low":98.83,"open":100.36,"volume":2807000},{"timestamp":1548426600,"date":"2019-01-25","index":4831,"close":100.83,"high":101.74,"low":100,"open":100.7,"volume":3445500},{"timestamp":1548685800,"date":"2019-01-28","index":4832,"close":100.33,"high":100.62,"low":98.91,"open":99.87,"volume":3126200},{"timestamp":1548772200,"date":"2019-01-29","index":4833,"close":101.3,"high":101.33,"low":99.78,"open":100.37,"volume":2209000},{"timestamp":1548858600,"date":"2019-01-30","index":4834,"close":101.19,"high":102.05,"low":100.25,"open":101.89,"volume":4013000}],"post":[{"timestamp":1548945000,"date":"2019-01-31","index":4835,"close":105.4,"high":108,"low":102.75,"open":105.5,"volume":7327400},{"timestamp":1549031400,"date":"2019-02-01","index":4836,"close":106.09,"high":106.5,"low":105.26,"open":105.72,"volume":3526100},{"timestamp":1549290600,"date":"2019-02-04","index":4837,"close":106.58,"high":106.59,"low":105.42,"open":106,"volume":3184700},{"timestamp":1549377000,"date":"2019-02-05","index":4838,"close":107.66,"high":107.71,"low":106.04,"open":106.81,"volume":3690400},{"timestamp":1549463400,"date":"2019-02-06","index":4839,"close":108.82,"high":108.84,"low":107.17,"open":107.45,"volume":4490600},{"timestamp":1549549800,"date":"2019-02-07","index":4840,"close":107.94,"high":108.95,"low":107.39,"open":108.35,"volume":3395700},{"timestamp":1549636200,"date":"2019-02-08","index":4841,"close":108.1,"high":108.12,"low":106.74,"open":107.39,"volume":2951000},{"timestamp":1549895400,"date":"2019-02-11","index":4842,"close":108.93,"high":109.02,"low":107.89,"open":108.21,"volume":2765300},{"timestamp":1549981800,"date":"2019-02-12","index":4843,"close":110.66,"high":110.79,"low":109.56,"open":109.56,"volume":2881600},{"timestamp":1550068200,"date":"2019-02-13","index":4844,"close":112.01,"high":112.06,"low":110.48,"open":111,"volume":2731500},{"timestamp":1550154600,"date":"2019-02-14","index":4845,"close":111.8,"high":112.17,"low":110.61,"open":111.41,"volume":2359400}]},{"date":"2018-10-24","estimated":1.82,"reported":1.82,"pre":[{"timestamp":1539091800,"date":"2018-10-09","index":4758,"close":117.92,"high":118.7,"low":117.43,"open":118.26,"volume":4652400},{"timestamp":1539178200,"date":"2018-10-10","index":4759,"close":116.65,"high":118.25,"low":116.32,"open":117.34,"volume":4669000},{"timestamp":1539264600,"date":"2018-10-11","index":4760,"close":113.76,"high":117.81,"low":113.17,"open":117.33,"volume":5239800},{"timestamp":1539351000,"date":"2018-10-12","index":4761,"close":115.64,"high":116.57,"low":113.69,"open":115.55,"volume":2993000},{"timestamp":1539610200,"date":"2018-10-15","index":4762,"close":115.77,"high":116.63,"low":115.26,"open":115.37,"volume":2648300},{"timestamp":1539696600,"date":"2018-10-16","index":4763,"close":117.48,"high":117.7,"low":115.75,"open":116.5,"volume":2681100},{"timestamp":1539783000,"date":"2018-10-17","index":4764,"close":118.01,"high":118.05,"low":115.93,"open":117.33,"volume":2104400},{"timestamp":1539869400,"date":"2018-10-18","index":4765,"close":114.73,"high":117.75,"low":114.18,"open":117.59,"volume":2270000},{"timestamp":1539955800,"date":"2018-10-19","index":4766,"close":116.49,"high":116.78,"low":114,"open":114.73,"volume":2460000},{"timestamp":1540215000,"date":"2018-10-22","index":4767,"close":115.64,"high":116.34,"low":114.73,"open":116.19,"volume":2358900},{"timestamp":1540301400,"date":"2018-10-23","index":4768,"close":114.24,"high":115.68,"low":112.95,"open":114.28,"volume":3120200}],"post":[{"timestamp":1540387800,"date":"2018-10-24","index":4769,"close":107.93,"high":112.14,"low":107.46,"open":111.07,"volume":5794600},{"timestamp":1540474200,"date":"2018-10-25","index":4770,"close":107.82,"high":109.24,"low":105.61,"open":107.05,"volume":4269800},{"timestamp":1540560600,"date":"2018-10-26","index":4771,"close":105.31,"high":107.14,"low":104.44,"open":106.5,"volume":3965200},{"timestamp":1540819800,"date":"2018-10-29","index":4772,"close":105.13,"high":107.43,"low":103.83,"open":106.56,"volume":3355100},{"timestamp":1540906200,"date":"2018-10-30","index":4773,"close":107.07,"high":107.55,"low":104.71,"open":105.45,"volume":3047400},{"timestamp":1540992600,"date":"2018-10-31","index":4774,"close":106.54,"high":109.02,"low":106.46,"open":108.25,"volume":3620800},{"timestamp":1541079000,"date":"2018-11-01","index":4775,"close":107.52,"high":108.16,"low":105.94,"open":106.89,"volume":2897800},{"timestamp":1541165400,"date":"2018-11-02","index":4776,"close":105.99,"high":107.67,"low":105.48,"open":107.1,"volume":2854000},{"timestamp":1541428200,"date":"2018-11-05","index":4777,"close":106.82,"high":107.45,"low":106.03,"open":106.42,"volume":2445600},{"timestamp":1541514600,"date":"2018-11-06","index":4778,"close":108.65,"high":108.89,"low":106.46,"open":106.76,"volume":2582900},{"timestamp":1541601000,"date":"2018-11-07","index":4779,"close":111.13,"high":111.32,"low":108.01,"open":109.24,"volume":3720900}]},{"date":"2018-07-25","estimated":1.93,"reported":1.94,"pre":[{"timestamp":1531229400,"date":"2018-07-10","index":4694,"close":108.51,"high":108.97,"low":107.97,"open":108.7,"volume":1503900},{"timestamp":1531315800,"date":"2018-07-11","index":4695,"close":107.33,"high":108.17,"low":107.04,"open":107.7,"volume":1765000},{"timestamp":1531402200,"date":"2018-07-12","index":4696,"close":108.53,"high":109.03,"low":107.81,"open":108.08,"volume":1920100},{"timestamp":1531488600,"date":"2018-07-13","index":4697,"close":108.97,"high":109.41,"low":107.93,"open":108.37,"volume":1997900},{"timestamp":1531747800,"date":"2018-07-16","index":4698,"close":110.65,"high":111.57,"low":109.84,"open":111.13,"volume":4288800},{"timestamp":1531834200,"date":"2018-07-17","index":4699,"close":111.07,"high":111.18,"low":109.66,"open":110.66,"volume":2102400},{"timestamp":1531920600,"date":"2018-07-18","index":4700,"close":112.16,"high":112.63,"low":110.81,"open":110.96,"volume":2798600},{"timestamp":1532007000,"date":"2018-07-19","index":4701,"close":112.84,"high":112.9,"low":111.45,"open":111.89,"volume":2457900},{"timestamp":1532093400,"date":"2018-07-20","index":4702,"close":112.07,"high":112.55,"low":111.75,"open":112.02,"volume":1776000},{"timestamp":1532352600,"date":"2018-07-23","index":4703,"close":112.71,"high":113,"low":112.2,"open":112.47,"volume":1871000},{"timestamp":1532439000,"date":"2018-07-24","index":4704,"close":112.44,"high":113.67,"low":111.95,"open":113.34,"volume":2646000}],"post":[{"timestamp":1532525400,"date":"2018-07-25","index":4705,"close":120.2,"high":120.44,"low":112.25,"open":112.25,"volume":6725700},{"timestamp":1532611800,"date":"2018-07-26","index":4706,"close":118.87,"high":120.68,"low":118.05,"open":119.99,"volume":3630300},{"timestamp":1532698200,"date":"2018-07-27","index":4707,"close":118.66,"high":119.24,"low":118.15,"open":119.24,"volume":2094700},{"timestamp":1532957400,"date":"2018-07-30","index":4708,"close":118.71,"high":119.94,"low":118.54,"open":118.81,"volume":2020400},{"timestamp":1533043800,"date":"2018-07-31","index":4709,"close":119.89,"high":121.36,"low":119.31,"open":119.62,"volume":2395100},{"timestamp":1533130200,"date":"2018-08-01","index":4710,"close":119.36,"high":120,"low":117.8,"open":119.89,"volume":1913000},{"timestamp":1533216600,"date":"2018-08-02","index":4711,"close":118.6,"high":119.2,"low":118.03,"open":119,"volume":1653500},{"timestamp":1533303000,"date":"2018-08-03","index":4712,"close":119.15,"high":119.34,"low":118.2,"open":118.62,"volume":1912900},{"timestamp":1533562200,"date":"2018-08-06","index":4713,"close":119.54,"high":119.93,"low":118.85,"open":118.85,"volume":1603400},{"timestamp":1533648600,"date":"2018-08-07","index":4714,"close":120.01,"high":120.14,"low":118.64,"open":119.52,"volume":1957400},{"timestamp":1533735000,"date":"2018-08-08","index":4715,"close":120.58,"high":120.79,"low":119.81,"open":120.01,"volume":1603100}]},{"date":"2018-04-26","estimated":1.54,"reported":1.55,"pre":[{"timestamp":1523453400,"date":"2018-04-11","index":4632,"close":106.09,"high":106.75,"low":105.05,"open":105.24,"volume":1623900},{"timestamp":1523539800,"date":"2018-04-12","index":4633,"close":106.99,"high":107.64,"low":106.53,"open":106.59,"volume":2000000},{"timestamp":1523626200,"date":"2018-04-13","index":4634,"close":107.25,"high":108.34,"low":106.6,"open":107.48,"volume":3970800},{"timestamp":1523885400,"date":"2018-04-16","index":4635,"close":109.25,"high":109.39,"low":108.16,"open":108.3,"volume":4595600},{"timestamp":1523971800,"date":"2018-04-17","index":4636,"close":109.52,"high":109.85,"low":108.66,"open":109.54,"volume":2832900},{"timestamp":1524058200,"date":"2018-04-18","index":4637,"close":110.9,"high":111.03,"low":108.61,"open":109.87,"volume":3559500},{"timestamp":1524144600,"date":"2018-04-19","index":4638,"close":109.68,"high":110.7,"low":108.99,"open":110.7,"volume":2737200},{"timestamp":1524231000,"date":"2018-04-20","index":4639,"close":108.55,"high":109.91,"low":107.99,"open":109.91,"volume":3632400},{"timestamp":1524490200,"date":"2018-04-23","index":4640,"close":109.11,"high":109.22,"low":108.42,"open":108.7,"volume":2246600},{"timestamp":1524576600,"date":"2018-04-24","index":4641,"close":108.22,"high":109.57,"low":107.3,"open":109.15,"volume":3626100},{"timestamp":1524663000,"date":"2018-04-25","index":4642,"close":108.66,"high":108.88,"low":107.41,"open":107.98,"volume":3195100}],"post":[{"timestamp":1524749400,"date":"2018-04-26","index":4643,"close":113.28,"high":114.28,"low":107.71,"open":108.05,"volume":7309000},{"timestamp":1524835800,"date":"2018-04-27","index":4644,"close":113.99,"high":114,"low":112.73,"open":113.07,"volume":4557400},{"timestamp":1525095000,"date":"2018-04-30","index":4645,"close":113.5,"high":114.46,"low":112.86,"open":114.18,"volume":4479400},{"timestamp":1525181400,"date":"2018-05-01","index":4646,"close":112.45,"high":113.9,"low":111.48,"open":113.55,"volume":4376200},{"timestamp":1525267800,"date":"2018-05-02","index":4647,"close":111.15,"high":112.25,"low":110.58,"open":112.08,"volume":3563800},{"timestamp":1525354200,"date":"2018-05-03","index":4648,"close":109.81,"high":110.97,"low":108.16,"open":110.78,"volume":4079400},{"timestamp":1525440600,"date":"2018-05-04","index":4649,"close":111.31,"high":111.81,"low":108.81,"open":109.19,"volume":2412800},{"timestamp":1525699800,"date":"2018-05-07","index":4650,"close":112.12,"high":112.75,"low":111.47,"open":111.79,"volume":2583800},{"timestamp":1525786200,"date":"2018-05-08","index":4651,"close":111.27,"high":113.21,"low":110.63,"open":112,"volume":2848700},{"timestamp":1525872600,"date":"2018-05-09","index":4652,"close":111.4,"high":111.69,"low":110.32,"open":111.34,"volume":3205400},{"timestamp":1525959000,"date":"2018-05-10","index":4653,"close":113.99,"high":114.12,"low":111.54,"open":111.93,"volume":2477900}]},{"date":"2018-02-01","estimated":1.66,"reported":1.67,"pre":[{"timestamp":1516199400,"date":"2018-01-17","index":4574,"close":134.01,"high":134.3,"low":132.39,"open":133.53,"volume":3508800},{"timestamp":1516285800,"date":"2018-01-18","index":4575,"close":133.59,"high":135.53,"low":133.53,"open":134.65,"volume":3371100},{"timestamp":1516372200,"date":"2018-01-19","index":4576,"close":133.08,"high":134.02,"low":131.92,"open":133.86,"volume":3891700},{"timestamp":1516631400,"date":"2018-01-22","index":4577,"close":132.86,"high":132.99,"low":131.14,"open":132.52,"volume":3100000},{"timestamp":1516717800,"date":"2018-01-23","index":4578,"close":132.07,"high":132.87,"low":130.91,"open":132.87,"volume":2952700},{"timestamp":1516804200,"date":"2018-01-24","index":4579,"close":131.69,"high":132.96,"low":130.15,"open":132.51,"volume":2862900},{"timestamp":1516890600,"date":"2018-01-25","index":4580,"close":131.29,"high":131.97,"low":129.71,"open":131.96,"volume":3166800},{"timestamp":1516977000,"date":"2018-01-26","index":4581,"close":132.72,"high":132.72,"low":131.04,"open":131.21,"volume":2044500},{"timestamp":1517236200,"date":"2018-01-29","index":4582,"close":130.64,"high":133.56,"low":130.61,"open":132.76,"volume":2753800},{"timestamp":1517322600,"date":"2018-01-30","index":4583,"close":128.11,"high":130.74,"low":128.1,"open":130.37,"volume":4124900},{"timestamp":1517409000,"date":"2018-01-31","index":4584,"close":127.32,"high":128.97,"low":126.25,"open":128.5,"volume":5788300}],"post":[{"timestamp":1517495400,"date":"2018-02-01","index":4585,"close":119.51,"high":121,"low":118.07,"open":119.22,"volume":14405900},{"timestamp":1517581800,"date":"2018-02-02","index":4586,"close":116.47,"high":119.14,"low":115.52,"open":118.99,"volume":9235600},{"timestamp":1517841000,"date":"2018-02-05","index":4587,"close":113.3,"high":116.31,"low":113.21,"open":115.89,"volume":8119600},{"timestamp":1517927400,"date":"2018-02-06","index":4588,"close":112.71,"high":115.89,"low":109.68,"open":112.62,"volume":11749100},{"timestamp":1518013800,"date":"2018-02-07","index":4589,"close":111.91,"high":113.26,"low":111.62,"open":112.39,"volume":7219700},{"timestamp":1518100200,"date":"2018-02-08","index":4590,"close":109.28,"high":112.5,"low":109.23,"open":111.76,"volume":6999100},{"timestamp":1518186600,"date":"2018-02-09","index":4591,"close":106.39,"high":108.11,"low":103.81,"open":108.1,"volume":11369600},{"timestamp":1518445800,"date":"2018-02-12","index":4592,"close":106.31,"high":107.08,"low":105.41,"open":107,"volume":6677300},{"timestamp":1518532200,"date":"2018-02-13","index":4593,"close":107.56,"high":108.77,"low":105.5,"open":105.99,"volume":7557900},{"timestamp":1518618600,"date":"2018-02-14","index":4594,"close":106.6,"high":107.1,"low":105.09,"open":106.69,"volume":6504000},{"timestamp":1518705000,"date":"2018-02-15","index":4595,"close":108.31,"high":108.33,"low":105.52,"open":107.15,"volume":5535100}]},{"date":"2017-10-26","estimated":1.45,"reported":1.45,"pre":[{"timestamp":1507728600,"date":"2017-10-11","index":4508,"close":118.92,"high":118.92,"low":117.95,"open":118.12,"volume":1810000},{"timestamp":1507815000,"date":"2017-10-12","index":4509,"close":119.57,"high":120.02,"low":118.65,"open":118.8,"volume":2290300},{"timestamp":1507901400,"date":"2017-10-13","index":4510,"close":118.36,"high":120.11,"low":118.24,"open":120.04,"volume":1665500},{"timestamp":1508160600,"date":"2017-10-16","index":4511,"close":118.34,"high":118.69,"low":117.46,"open":118.61,"volume":1247300},{"timestamp":1508247000,"date":"2017-10-17","index":4512,"close":117.68,"high":118.23,"low":117.4,"open":118,"volume":1484400},{"timestamp":1508333400,"date":"2017-10-18","index":4513,"close":118.15,"high":118.77,"low":117.41,"open":117.41,"volume":2089300},{"timestamp":1508419800,"date":"2017-10-19","index":4514,"close":119.42,"high":119.53,"low":117.68,"open":117.68,"volume":2119600},{"timestamp":1508506200,"date":"2017-10-20","index":4515,"close":119.76,"high":120.43,"low":119.51,"open":119.59,"volume":2427600},{"timestamp":1508765400,"date":"2017-10-23","index":4516,"close":119.68,"high":120.41,"low":119.63,"open":120.24,"volume":2052200},{"timestamp":1508851800,"date":"2017-10-24","index":4517,"close":119.7,"high":120.42,"low":119.62,"open":120.18,"volume":1845600},{"timestamp":1508938200,"date":"2017-10-25","index":4518,"close":118.55,"high":119.74,"low":118.44,"open":119.58,"volume":3397000}],"post":[{"timestamp":1509024600,"date":"2017-10-26","index":4519,"close":119.33,"high":120.79,"low":117,"open":118.29,"volume":4104500},{"timestamp":1509111000,"date":"2017-10-27","index":4520,"close":120.75,"high":121.75,"low":119.31,"open":119.31,"volume":3638300},{"timestamp":1509370200,"date":"2017-10-30","index":4521,"close":118.09,"high":120.52,"low":117.84,"open":120.52,"volume":3442000},{"timestamp":1509456600,"date":"2017-10-31","index":4522,"close":117.53,"high":118.79,"low":117.45,"open":118.5,"volume":2499000},{"timestamp":1509543000,"date":"2017-11-01","index":4523,"close":117.46,"high":118.17,"low":117.18,"open":117.94,"volume":2088600},{"timestamp":1509629400,"date":"2017-11-02","index":4524,"close":116.87,"high":117.75,"low":115.04,"open":117.62,"volume":3522300},{"timestamp":1509715800,"date":"2017-11-03","index":4525,"close":115.46,"high":116.87,"low":115.17,"open":116.87,"volume":2957600},{"timestamp":1509978600,"date":"2017-11-06","index":4526,"close":113.92,"high":116,"low":113.6,"open":115.58,"volume":3351100},{"timestamp":1510065000,"date":"2017-11-07","index":4527,"close":113.95,"high":114.86,"low":113.63,"open":113.83,"volume":2730400},{"timestamp":1510151400,"date":"2017-11-08","index":4528,"close":113.13,"high":113.7,"low":112.65,"open":113.66,"volume":2371900},{"timestamp":1510237800,"date":"2017-11-09","index":4529,"close":112.55,"high":113,"low":111.72,"open":112.83,"volume":2713900}]},{"date":"2017-07-27","estimated":1.47,"reported":1.58,"pre":[{"timestamp":1499866200,"date":"2017-07-12","index":4444,"close":110.57,"high":111.11,"low":110.14,"open":110.63,"volume":2196000},{"timestamp":1499952600,"date":"2017-07-13","index":4445,"close":111.16,"high":111.58,"low":110.18,"open":110.42,"volume":2285900},{"timestamp":1500039000,"date":"2017-07-14","index":4446,"close":112.41,"high":112.61,"low":110.85,"open":111.03,"volume":3275700},{"timestamp":1500298200,"date":"2017-07-17","index":4447,"close":112.03,"high":112.26,"low":111.38,"open":111.88,"volume":2615100},{"timestamp":1500384600,"date":"2017-07-18","index":4448,"close":111.83,"high":112.15,"low":111.53,"open":111.96,"volume":2142400},{"timestamp":1500471000,"date":"2017-07-19","index":4449,"close":112.99,"high":112.99,"low":111.26,"open":111.72,"volume":2541800},{"timestamp":1500557400,"date":"2017-07-20","index":4450,"close":112.58,"high":113.21,"low":112.43,"open":113.21,"volume":2237100},{"timestamp":1500643800,"date":"2017-07-21","index":4451,"close":112.68,"high":113.1,"low":112.15,"open":112.35,"volume":1772900},{"timestamp":1500903000,"date":"2017-07-24","index":4452,"close":112.15,"high":112.58,"low":111.98,"open":112.48,"volume":2296000},{"timestamp":1500989400,"date":"2017-07-25","index":4453,"close":113.22,"high":113.76,"low":112.42,"open":112.83,"volume":2219400},{"timestamp":1501075800,"date":"2017-07-26","index":4454,"close":112.29,"high":113.64,"low":112.18,"open":113.54,"volume":2978400}],"post":[{"timestamp":1501162200,"date":"2017-07-27","index":4455,"close":107.79,"high":111,"low":106.98,"open":111,"volume":7446500},{"timestamp":1501248600,"date":"2017-07-28","index":4456,"close":109.66,"high":109.91,"low":107.93,"open":108.38,"volume":4274800},{"timestamp":1501507800,"date":"2017-07-31","index":4457,"close":110.29,"high":111,"low":109.96,"open":110.04,"volume":3564200},{"timestamp":1501594200,"date":"2017-08-01","index":4458,"close":110.17,"high":110.8,"low":109.65,"open":110.8,"volume":2663500},{"timestamp":1501680600,"date":"2017-08-02","index":4459,"close":111.26,"high":111.45,"low":109.85,"open":109.87,"volume":2256100},{"timestamp":1501767000,"date":"2017-08-03","index":4460,"close":111.52,"high":111.78,"low":110.83,"open":110.97,"volume":2515300},{"timestamp":1501853400,"date":"2017-08-04","index":4461,"close":112.05,"high":112.09,"low":111.12,"open":111.62,"volume":2185400},{"timestamp":1502112600,"date":"2017-08-07","index":4462,"close":111.86,"high":112.03,"low":111.42,"open":112,"volume":1696000},{"timestamp":1502199000,"date":"2017-08-08","index":4463,"close":111.89,"high":113.2,"low":111.8,"open":113,"volume":2809500},{"timestamp":1502285400,"date":"2017-08-09","index":4464,"close":112.41,"high":112.5,"low":111.72,"open":111.97,"volume":1888700},{"timestamp":1502371800,"date":"2017-08-10","index":4465,"close":110.92,"high":111.82,"low":110.89,"open":111.54,"volume":2058200}]},{"date":"2017-04-27","estimated":1.29,"reported":1.32,"pre":[{"timestamp":1491917400,"date":"2017-04-11","index":4381,"close":105.75,"high":106.16,"low":105.23,"open":106.15,"volume":3029400},{"timestamp":1492003800,"date":"2017-04-12","index":4382,"close":104.23,"high":105.34,"low":104.18,"open":105.06,"volume":3036000},{"timestamp":1492090200,"date":"2017-04-13","index":4383,"close":103.74,"high":104.56,"low":103.7,"open":104.18,"volume":2840900},{"timestamp":1492435800,"date":"2017-04-17","index":4384,"close":104.87,"high":104.87,"low":103.92,"open":104.06,"volume":1723800},{"timestamp":1492522200,"date":"2017-04-18","index":4385,"close":104.1,"high":104.74,"low":103.56,"open":104.52,"volume":3042300},{"timestamp":1492608600,"date":"2017-04-19","index":4386,"close":104.46,"high":105.09,"low":104.33,"open":104.58,"volume":2047100},{"timestamp":1492695000,"date":"2017-04-20","index":4387,"close":105.53,"high":105.74,"low":104.57,"open":104.75,"volume":2424700},{"timestamp":1492781400,"date":"2017-04-21","index":4388,"close":105.77,"high":106.13,"low":105.45,"open":105.71,"volume":3040600},{"timestamp":1493040600,"date":"2017-04-24","index":4389,"close":106.97,"high":107.23,"low":106.28,"open":106.75,"volume":2441500},{"timestamp":1493127000,"date":"2017-04-25","index":4390,"close":107.36,"high":107.82,"low":107.08,"open":107.09,"volume":2626100},{"timestamp":1493213400,"date":"2017-04-26","index":4391,"close":107.62,"high":108.59,"low":106.96,"open":107.23,"volume":4565600}],"post":[{"timestamp":1493299800,"date":"2017-04-27","index":4392,"close":108.83,"high":109.28,"low":105.58,"open":107.8,"volume":4672800},{"timestamp":1493386200,"date":"2017-04-28","index":4393,"close":107.46,"high":109.3,"low":107.08,"open":109,"volume":3112000},{"timestamp":1493645400,"date":"2017-05-01","index":4394,"close":106.54,"high":107.42,"low":106.51,"open":107.42,"volume":1976600},{"timestamp":1493731800,"date":"2017-05-02","index":4395,"close":106.92,"high":107.12,"low":106.56,"open":106.61,"volume":1908800},{"timestamp":1493818200,"date":"2017-05-03","index":4396,"close":107.35,"high":107.47,"low":106.59,"open":106.89,"volume":1909000},{"timestamp":1493904600,"date":"2017-05-04","index":4397,"close":107.05,"high":107.83,"low":106.6,"open":107.41,"volume":1744300},{"timestamp":1493991000,"date":"2017-05-05","index":4398,"close":107.43,"high":107.56,"low":107.02,"open":107.32,"volume":2221500},{"timestamp":1494250200,"date":"2017-05-08","index":4399,"close":107.52,"high":107.59,"low":106.73,"open":107.36,"volume":2508200},{"timestamp":1494336600,"date":"2017-05-09","index":4400,"close":106.51,"high":107.66,"low":106.09,"open":107.56,"volume":2336500},{"timestamp":1494423000,"date":"2017-05-10","index":4401,"close":105.1,"high":106.13,"low":104.77,"open":106.07,"volume":3713100},{"timestamp":1494509400,"date":"2017-05-11","index":4402,"close":104.15,"high":104.25,"low":102.98,"open":104.13,"volume":3076700}]},{"date":"2017-01-31","estimated":1.69,"reported":1.63,"pre":[{"timestamp":1484317800,"date":"2017-01-13","index":4321,"close":114.24,"high":114.6,"low":114.03,"open":114.2,"volume":1788000},{"timestamp":1484663400,"date":"2017-01-17","index":4322,"close":114.07,"high":114.11,"low":113.41,"open":113.69,"volume":2474700},{"timestamp":1484749800,"date":"2017-01-18","index":4323,"close":114.96,"high":115.45,"low":114.02,"open":114.37,"volume":2040000},{"timestamp":1484836200,"date":"2017-01-19","index":4324,"close":114.27,"high":115.15,"low":114.01,"open":114.97,"volume":1848000},{"timestamp":1484922600,"date":"2017-01-20","index":4325,"close":114.96,"high":115,"low":114.32,"open":114.44,"volume":2372900},{"timestamp":1485181800,"date":"2017-01-23","index":4326,"close":114.46,"high":115.04,"low":114.14,"open":114.99,"volume":1689500},{"timestamp":1485268200,"date":"2017-01-24","index":4327,"close":116.05,"high":116.26,"low":114.15,"open":114.6,"volume":2157200},{"timestamp":1485354600,"date":"2017-01-25","index":4328,"close":116.99,"high":117.13,"low":115.87,"open":116.23,"volume":2045000},{"timestamp":1485441000,"date":"2017-01-26","index":4329,"close":116.93,"high":117.36,"low":116.54,"open":116.97,"volume":1796400},{"timestamp":1485527400,"date":"2017-01-27","index":4330,"close":118.09,"high":118.19,"low":116.59,"open":117,"volume":2283800},{"timestamp":1485786600,"date":"2017-01-30","index":4331,"close":117.03,"high":117.92,"low":116.26,"open":117.91,"volume":2910300}],"post":[{"timestamp":1485873000,"date":"2017-01-31","index":4332,"close":109.13,"high":111.81,"low":108.68,"open":111.81,"volume":12755500},{"timestamp":1485959400,"date":"2017-02-01","index":4333,"close":105.35,"high":108.55,"low":103.23,"open":107.79,"volume":14684600},{"timestamp":1486045800,"date":"2017-02-02","index":4334,"close":105.1,"high":105.7,"low":104.41,"open":105.29,"volume":4353400},{"timestamp":1486132200,"date":"2017-02-03","index":4335,"close":106.95,"high":107.2,"low":105.33,"open":105.7,"volume":4859700},{"timestamp":1486391400,"date":"2017-02-06","index":4336,"close":106.06,"high":107,"low":105.75,"open":106.62,"volume":3444300},{"timestamp":1486477800,"date":"2017-02-07","index":4337,"close":105.69,"high":106.49,"low":105.31,"open":106.38,"volume":3589500},{"timestamp":1486564200,"date":"2017-02-08","index":4338,"close":106.16,"high":106.4,"low":105.51,"open":105.81,"volume":3398500},{"timestamp":1486650600,"date":"2017-02-09","index":4339,"close":106.46,"high":107.01,"low":106.02,"open":106.16,"volume":2416000},{"timestamp":1486737000,"date":"2017-02-10","index":4340,"close":107.34,"high":107.5,"low":106.26,"open":106.5,"volume":4012800},{"timestamp":1486996200,"date":"2017-02-13","index":4341,"close":108.5,"high":108.53,"low":107.53,"open":107.66,"volume":3877700},{"timestamp":1487082600,"date":"2017-02-14","index":4342,"close":108.99,"high":109.34,"low":107.62,"open":108.68,"volume":5878800}]},{"date":"2016-10-27","estimated":1.44,"reported":1.44,"pre":[{"timestamp":1476279000,"date":"2016-10-12","index":4257,"close":108.74,"high":109.06,"low":108.44,"open":109.03,"volume":1483900},{"timestamp":1476365400,"date":"2016-10-13","index":4258,"close":108.3,"high":108.72,"low":107.36,"open":108.19,"volume":2088600},{"timestamp":1476451800,"date":"2016-10-14","index":4259,"close":108.42,"high":109.06,"low":108.41,"open":108.71,"volume":1566000},{"timestamp":1476711000,"date":"2016-10-17","index":4260,"close":108.03,"high":108.77,"low":107.91,"open":108.31,"volume":1759900},{"timestamp":1476797400,"date":"2016-10-18","index":4261,"close":108.13,"high":108.97,"low":108.05,"open":108.45,"volume":1692300},{"timestamp":1476883800,"date":"2016-10-19","index":4262,"close":108.05,"high":108.53,"low":107.8,"open":108.23,"volume":1991400},{"timestamp":1476970200,"date":"2016-10-20","index":4263,"close":107.4,"high":107.91,"low":107.19,"open":107.91,"volume":1946100},{"timestamp":1477056600,"date":"2016-10-21","index":4264,"close":107.16,"high":107.22,"low":106.39,"open":106.74,"volume":2816400},{"timestamp":1477315800,"date":"2016-10-24","index":4265,"close":108.45,"high":108.52,"low":107.75,"open":107.82,"volume":1808300},{"timestamp":1477402200,"date":"2016-10-25","index":4266,"close":107.84,"high":108.73,"low":107.78,"open":108.41,"volume":2242500},{"timestamp":1477488600,"date":"2016-10-26","index":4267,"close":108.61,"high":109.04,"low":107.59,"open":107.6,"volume":3310100}],"post":[{"timestamp":1477575000,"date":"2016-10-27","index":4268,"close":108.08,"high":109.25,"low":105.87,"open":109.25,"volume":3532000},{"timestamp":1477661400,"date":"2016-10-28","index":4269,"close":107.7,"high":108.46,"low":106.99,"open":108.3,"volume":2397500},{"timestamp":1477920600,"date":"2016-10-31","index":4270,"close":107.76,"high":108.2,"low":107.53,"open":108.08,"volume":2328700},{"timestamp":1478007000,"date":"2016-11-01","index":4271,"close":106.84,"high":108.03,"low":106.16,"open":108.02,"volume":2906600},{"timestamp":1478093400,"date":"2016-11-02","index":4272,"close":106.9,"high":107.42,"low":106.6,"open":106.92,"volume":2568900},{"timestamp":1478179800,"date":"2016-11-03","index":4273,"close":107.48,"high":108.17,"low":106.68,"open":107.22,"volume":2245500},{"timestamp":1478266200,"date":"2016-11-04","index":4274,"close":106.94,"high":108.05,"low":106.89,"open":107.39,"volume":2559300},{"timestamp":1478529000,"date":"2016-11-07","index":4275,"close":109.8,"high":109.8,"low":107.96,"open":107.96,"volume":3615400},{"timestamp":1478615400,"date":"2016-11-08","index":4276,"close":112.03,"high":112.88,"low":109.51,"open":109.61,"volume":5834300},{"timestamp":1478701800,"date":"2016-11-09","index":4277,"close":112.7,"high":112.7,"low":110.24,"open":110.33,"volume":6744000},{"timestamp":1478788200,"date":"2016-11-10","index":4278,"close":113.31,"high":114.11,"low":112.82,"open":112.91,"volume":4532600}]},{"date":"2016-07-29","estimated":1.43,"reported":1.43,"pre":[{"timestamp":1468503000,"date":"2016-07-14","index":4194,"close":111.5,"high":111.83,"low":110.99,"open":111.37,"volume":2514500},{"timestamp":1468589400,"date":"2016-07-15","index":4195,"close":111.03,"high":111.8,"low":110.71,"open":111.8,"volume":2280500},{"timestamp":1468848600,"date":"2016-07-18","index":4196,"close":110.9,"high":111.38,"low":110.62,"open":111.03,"volume":1964400},{"timestamp":1468935000,"date":"2016-07-19","index":4197,"close":110.64,"high":110.79,"low":110.28,"open":110.6,"volume":1431900},{"timestamp":1469021400,"date":"2016-07-20","index":4198,"close":110.59,"high":110.95,"low":110.33,"open":110.7,"volume":1329300},{"timestamp":1469107800,"date":"2016-07-21","index":4199,"close":109.89,"high":110.5,"low":109.59,"open":110.37,"volume":1198600},{"timestamp":1469194200,"date":"2016-07-22","index":4200,"close":110.36,"high":110.47,"low":109.57,"open":109.77,"volume":2012400},{"timestamp":1469453400,"date":"2016-07-25","index":4201,"close":110.1,"high":110.42,"low":109.91,"open":110.2,"volume":1323600},{"timestamp":1469539800,"date":"2016-07-26","index":4202,"close":110.37,"high":110.43,"low":109.82,"open":110.25,"volume":1404100},{"timestamp":1469626200,"date":"2016-07-27","index":4203,"close":108.8,"high":110.48,"low":108.66,"open":110.11,"volume":4763800},{"timestamp":1469712600,"date":"2016-07-28","index":4204,"close":108.73,"high":109.01,"low":108.21,"open":108.27,"volume":4481700}],"post":[{"timestamp":1469799000,"date":"2016-07-29","index":4205,"close":108.1,"high":108.44,"low":105.96,"open":107,"volume":3993900},{"timestamp":1470058200,"date":"2016-08-01","index":4206,"close":108.01,"high":108.56,"low":107.63,"open":108.14,"volume":2834700},{"timestamp":1470144600,"date":"2016-08-02","index":4207,"close":107.46,"high":108.13,"low":106.92,"open":107.91,"volume":2440300},{"timestamp":1470231000,"date":"2016-08-03","index":4208,"close":108.29,"high":108.37,"low":107.4,"open":107.4,"volume":2335000},{"timestamp":1470317400,"date":"2016-08-04","index":4209,"close":107.84,"high":109,"low":107.78,"open":108.39,"volume":2196000},{"timestamp":1470403800,"date":"2016-08-05","index":4210,"close":108.79,"high":108.91,"low":107.94,"open":108.07,"volume":2413000},{"timestamp":1470663000,"date":"2016-08-08","index":4211,"close":108.96,"high":109.41,"low":108.56,"open":109.09,"volume":2037000},{"timestamp":1470749400,"date":"2016-08-09","index":4212,"close":109.65,"high":110,"low":109,"open":109.07,"volume":1790400},{"timestamp":1470835800,"date":"2016-08-10","index":4213,"close":109.88,"high":110,"low":109.39,"open":109.62,"volume":1519500},{"timestamp":1470922200,"date":"2016-08-11","index":4214,"close":110.9,"high":111.03,"low":109.9,"open":109.94,"volume":2786800},{"timestamp":1471008600,"date":"2016-08-12","index":4215,"close":109.91,"high":110.06,"low":109.62,"open":109.97,"volume":1700600}]},{"date":"2016-04-28","estimated":1.22,"reported":1.27,"pre":[{"timestamp":1460554200,"date":"2016-04-13","index":4130,"close":105.54,"high":106.16,"low":105.47,"open":105.57,"volume":2000900},{"timestamp":1460640600,"date":"2016-04-14","index":4131,"close":105.08,"high":105.98,"low":104.8,"open":105.62,"volume":2092000},{"timestamp":1460727000,"date":"2016-04-15","index":4132,"close":105.54,"high":105.98,"low":105.13,"open":105.28,"volume":2668400},{"timestamp":1460986200,"date":"2016-04-18","index":4133,"close":106.18,"high":106.26,"low":105.08,"open":105.51,"volume":1333400},{"timestamp":1461072600,"date":"2016-04-19","index":4134,"close":106.84,"high":107.01,"low":106.17,"open":106.26,"volume":2032000},{"timestamp":1461159000,"date":"2016-04-20","index":4135,"close":106.17,"high":107.21,"low":106.14,"open":106.95,"volume":1952800},{"timestamp":1461245400,"date":"2016-04-21","index":4136,"close":104.99,"high":106.07,"low":104.93,"open":105.8,"volume":2187300},{"timestamp":1461331800,"date":"2016-04-22","index":4137,"close":105.52,"high":106,"low":105.19,"open":105.4,"volume":2166400},{"timestamp":1461591000,"date":"2016-04-25","index":4138,"close":105.07,"high":105.31,"low":104.42,"open":105.09,"volume":1732100},{"timestamp":1461677400,"date":"2016-04-26","index":4139,"close":106.23,"high":106.35,"low":105.31,"open":105.33,"volume":2216300},{"timestamp":1461763800,"date":"2016-04-27","index":4140,"close":106.46,"high":106.83,"low":105.45,"open":106.28,"volume":2871900}],"post":[{"timestamp":1461850200,"date":"2016-04-28","index":4141,"close":104.91,"high":106.54,"low":104.06,"open":105.1,"volume":4210000},{"timestamp":1461936600,"date":"2016-04-29","index":4142,"close":105.07,"high":105.44,"low":104.37,"open":104.63,"volume":2516700},{"timestamp":1462195800,"date":"2016-05-02","index":4143,"close":104.76,"high":105.6,"low":104.58,"open":105.32,"volume":2905300},{"timestamp":1462282200,"date":"2016-05-03","index":4144,"close":104.38,"high":104.58,"low":103.16,"open":104.18,"volume":2171900},{"timestamp":1462368600,"date":"2016-05-04","index":4145,"close":103.11,"high":104,"low":103,"open":103.64,"volume":2524800},{"timestamp":1462455000,"date":"2016-05-05","index":4146,"close":102.14,"high":103.43,"low":101.99,"open":103.3,"volume":3945400},{"timestamp":1462541400,"date":"2016-05-06","index":4147,"close":102.11,"high":102.66,"low":100.64,"open":102.38,"volume":3658500},{"timestamp":1462800600,"date":"2016-05-09","index":4148,"close":102.69,"high":102.88,"low":102,"open":102.28,"volume":2476200},{"timestamp":1462887000,"date":"2016-05-10","index":4149,"close":103.65,"high":103.67,"low":102.69,"open":102.69,"volume":2346300},{"timestamp":1462973400,"date":"2016-05-11","index":4150,"close":102.45,"high":104.07,"low":102.45,"open":103.83,"volume":2646500},{"timestamp":1463059800,"date":"2016-05-12","index":4151,"close":101.79,"high":102.37,"low":100.72,"open":102.12,"volume":3391700}]},{"date":"2016-02-02","estimated":1.42,"reported":1.57,"pre":[{"timestamp":1452868200,"date":"2016-01-15","index":4070,"close":90.04,"high":90.11,"low":88.42,"open":89.57,"volume":5459500},{"timestamp":1453213800,"date":"2016-01-19","index":4071,"close":90.35,"high":91.45,"low":89.58,"open":90.84,"volume":3772000},{"timestamp":1453300200,"date":"2016-01-20","index":4072,"close":88.7,"high":89.4,"low":87.3,"open":89.06,"volume":4836900},{"timestamp":1453386600,"date":"2016-01-21","index":4073,"close":89.07,"high":90.19,"low":87.92,"open":88.81,"volume":3467600},{"timestamp":1453473000,"date":"2016-01-22","index":4074,"close":89.9,"high":90.69,"low":89.31,"open":90.27,"volume":2866000},{"timestamp":1453732200,"date":"2016-01-25","index":4075,"close":89.42,"high":90.26,"low":89.16,"open":89.97,"volume":2069800},{"timestamp":1453818600,"date":"2016-01-26","index":4076,"close":90.93,"high":91.32,"low":89.88,"open":89.92,"volume":2307700},{"timestamp":1453905000,"date":"2016-01-27","index":4077,"close":90.87,"high":92.14,"low":90.37,"open":91.01,"volume":3333900},{"timestamp":1453991400,"date":"2016-01-28","index":4078,"close":91,"high":91.61,"low":90.26,"open":90.97,"volume":2286100},{"timestamp":1454077800,"date":"2016-01-29","index":4079,"close":93.2,"high":93.25,"low":91.63,"open":91.63,"volume":5220900},{"timestamp":1454337000,"date":"2016-02-01","index":4080,"close":94.08,"high":94.5,"low":92.04,"open":92.04,"volume":5521800}],"post":[{"timestamp":1454423400,"date":"2016-02-02","index":4081,"close":94.69,"high":96,"low":94.01,"open":95.11,"volume":7634600},{"timestamp":1454509800,"date":"2016-02-03","index":4082,"close":95.33,"high":95.73,"low":93.97,"open":95.23,"volume":4857500},{"timestamp":1454596200,"date":"2016-02-04","index":4083,"close":96.25,"high":97,"low":95.17,"open":95.33,"volume":5545600},{"timestamp":1454682600,"date":"2016-02-05","index":4084,"close":95.37,"high":96.68,"low":95.08,"open":95.87,"volume":4273300},{"timestamp":1454941800,"date":"2016-02-08","index":4085,"close":97.3,"high":97.42,"low":94.32,"open":94.39,"volume":4545100},{"timestamp":1455028200,"date":"2016-02-09","index":4086,"close":97.53,"high":98.91,"low":96.31,"open":96.35,"volume":5427500},{"timestamp":1455114600,"date":"2016-02-10","index":4087,"close":96.12,"high":98,"low":95.89,"open":97.54,"volume":3634400},{"timestamp":1455201000,"date":"2016-02-11","index":4088,"close":95.09,"high":95.7,"low":94.22,"open":94.6,"volume":3897000},{"timestamp":1455287400,"date":"2016-02-12","index":4089,"close":97.25,"high":97.32,"low":95.91,"open":96.25,"volume":3266700},{"timestamp":1455633000,"date":"2016-02-16","index":4090,"close":98.56,"high":99.02,"low":97.51,"open":97.91,"volume":3205700},{"timestamp":1455719400,"date":"2016-02-17","index":4091,"close":98.3,"high":99.5,"low":98.28,"open":98.81,"volume":3004300}]},{"date":"2015-10-27","estimated":1.37,"reported":1.39,"pre":[{"timestamp":1444656600,"date":"2015-10-12","index":4004,"close":104.41,"high":104.41,"low":103.35,"open":103.58,"volume":1792500},{"timestamp":1444743000,"date":"2015-10-13","index":4005,"close":103.3,"high":104.59,"low":103.28,"open":103.65,"volume":3060800},{"timestamp":1444829400,"date":"2015-10-14","index":4006,"close":102.86,"high":103.64,"low":102.55,"open":103.35,"volume":2227500},{"timestamp":1444915800,"date":"2015-10-15","index":4007,"close":103.8,"high":103.98,"low":102.92,"open":103.35,"volume":2847400},{"timestamp":1445002200,"date":"2015-10-16","index":4008,"close":103.95,"high":104.19,"low":103.34,"open":104.06,"volume":2083200},{"timestamp":1445261400,"date":"2015-10-19","index":4009,"close":104.26,"high":104.32,"low":103.55,"open":103.55,"volume":2296800},{"timestamp":1445347800,"date":"2015-10-20","index":4010,"close":104.56,"high":104.77,"low":103.85,"open":103.99,"volume":2248700},{"timestamp":1445434200,"date":"2015-10-21","index":4011,"close":105.26,"high":106.42,"low":104.82,"open":104.82,"volume":3286500},{"timestamp":1445520600,"date":"2015-10-22","index":4012,"close":106.43,"high":106.62,"low":105.65,"open":105.81,"volume":3570200},{"timestamp":1445607000,"date":"2015-10-23","index":4013,"close":106.8,"high":107.25,"low":105.47,"open":107.25,"volume":4060200},{"timestamp":1445866200,"date":"2015-10-26","index":4014,"close":106.18,"high":107.32,"low":105.96,"open":106.94,"volume":3486800}],"post":[{"timestamp":1445952600,"date":"2015-10-27","index":4015,"close":103.1,"high":104.56,"low":101.96,"open":102.79,"volume":5144600},{"timestamp":1446039000,"date":"2015-10-28","index":4016,"close":102.63,"high":103.4,"low":101.77,"open":103.19,"volume":3542700},{"timestamp":1446125400,"date":"2015-10-29","index":4017,"close":103.47,"high":103.62,"low":102.39,"open":102.77,"volume":2762500},{"timestamp":1446211800,"date":"2015-10-30","index":4018,"close":103.02,"high":103.77,"low":102.93,"open":103.47,"volume":3232500},{"timestamp":1446474600,"date":"2015-11-02","index":4019,"close":104.57,"high":104.73,"low":103,"open":103.01,"volume":2648200},{"timestamp":1446561000,"date":"2015-11-03","index":4020,"close":104.48,"high":105.03,"low":103.73,"open":104.28,"volume":2785900},{"timestamp":1446647400,"date":"2015-11-04","index":4021,"close":104,"high":104.76,"low":103.72,"open":104.64,"volume":2817500},{"timestamp":1446733800,"date":"2015-11-05","index":4022,"close":104.23,"high":104.65,"low":103.71,"open":104.12,"volume":2540900},{"timestamp":1446820200,"date":"2015-11-06","index":4023,"close":104.99,"high":105.03,"low":103.37,"open":103.77,"volume":2877700},{"timestamp":1447079400,"date":"2015-11-09","index":4024,"close":104.01,"high":104.77,"low":103.5,"open":104.5,"volume":3416800},{"timestamp":1447165800,"date":"2015-11-10","index":4025,"close":104.34,"high":104.92,"low":103.59,"open":103.98,"volume":2148900}]},{"date":"2015-07-28","estimated":1.26,"reported":1.35,"pre":[{"timestamp":1436794200,"date":"2015-07-13","index":3940,"close":97.76,"high":97.94,"low":97.06,"open":97.62,"volume":2489900},{"timestamp":1436880600,"date":"2015-07-14","index":3941,"close":97.87,"high":98.11,"low":97.27,"open":97.9,"volume":2419200},{"timestamp":1436967000,"date":"2015-07-15","index":3942,"close":97.18,"high":97.96,"low":96.99,"open":97.91,"volume":2092900},{"timestamp":1437053400,"date":"2015-07-16","index":3943,"close":97.48,"high":97.98,"low":97.37,"open":97.87,"volume":1548400},{"timestamp":1437139800,"date":"2015-07-17","index":3944,"close":97.6,"high":98.12,"low":97.06,"open":97.17,"volume":2653400},{"timestamp":1437399000,"date":"2015-07-20","index":3945,"close":97.59,"high":97.87,"low":97.3,"open":97.6,"volume":1777000},{"timestamp":1437485400,"date":"2015-07-21","index":3946,"close":97.96,"high":98.64,"low":97.57,"open":97.63,"volume":2178900},{"timestamp":1437571800,"date":"2015-07-22","index":3947,"close":97.23,"high":98.63,"low":96.83,"open":98.43,"volume":2691000},{"timestamp":1437658200,"date":"2015-07-23","index":3948,"close":96.11,"high":97.65,"low":95.82,"open":97.65,"volume":1940400},{"timestamp":1437744600,"date":"2015-07-24","index":3949,"close":94.75,"high":96.07,"low":94.52,"open":96.07,"volume":2959700},{"timestamp":1438003800,"date":"2015-07-27","index":3950,"close":95.12,"high":95.23,"low":94.15,"open":94.5,"volume":3628300}],"post":[{"timestamp":1438090200,"date":"2015-07-28","index":3951,"close":99.94,"high":100.47,"low":97.83,"open":97.89,"volume":7592900},{"timestamp":1438176600,"date":"2015-07-29","index":3952,"close":100.89,"high":101.95,"low":100.21,"open":100.36,"volume":5563700},{"timestamp":1438263000,"date":"2015-07-30","index":3953,"close":101.4,"high":101.54,"low":100.27,"open":100.4,"volume":2871000},{"timestamp":1438349400,"date":"2015-07-31","index":3954,"close":102.36,"high":102.76,"low":101.57,"open":101.91,"volume":4222900},{"timestamp":1438608600,"date":"2015-08-03","index":3955,"close":102.75,"high":103.15,"low":101.9,"open":102.49,"volume":2756900},{"timestamp":1438695000,"date":"2015-08-04","index":3956,"close":102.64,"high":103.12,"low":102.23,"open":102.92,"volume":2431500},{"timestamp":1438781400,"date":"2015-08-05","index":3957,"close":102.94,"high":104.07,"low":102.94,"open":103.05,"volume":3196700},{"timestamp":1438867800,"date":"2015-08-06","index":3958,"close":102.43,"high":103.22,"low":102.2,"open":103.12,"volume":2043100},{"timestamp":1438954200,"date":"2015-08-07","index":3959,"close":102.14,"high":102.4,"low":101.5,"open":102.33,"volume":2982900},{"timestamp":1439213400,"date":"2015-08-10","index":3960,"close":103.43,"high":103.48,"low":102.77,"open":102.77,"volume":2690800},{"timestamp":1439299800,"date":"2015-08-11","index":3961,"close":102.99,"high":103.47,"low":102.53,"open":102.63,"volume":3465200}]},{"date":"2015-04-28","estimated":1.09,"reported":1.12,"pre":[{"timestamp":1428931800,"date":"2015-04-13","index":3877,"close":96.15,"high":97.14,"low":96.13,"open":96.48,"volume":3192000},{"timestamp":1429018200,"date":"2015-04-14","index":3878,"close":96.55,"high":96.8,"low":95.8,"open":96.1,"volume":3221200},{"timestamp":1429104600,"date":"2015-04-15","index":3879,"close":96.62,"high":96.92,"low":96.2,"open":96.66,"volume":2705000},{"timestamp":1429191000,"date":"2015-04-16","index":3880,"close":96.14,"high":96.74,"low":96.08,"open":96.29,"volume":2520800},{"timestamp":1429277400,"date":"2015-04-17","index":3881,"close":95.38,"high":95.86,"low":94.88,"open":95.51,"volume":3699300},{"timestamp":1429536600,"date":"2015-04-20","index":3882,"close":97.46,"high":98.03,"low":95.81,"open":95.81,"volume":5021400},{"timestamp":1429623000,"date":"2015-04-21","index":3883,"close":97.61,"high":97.98,"low":97.16,"open":97.63,"volume":3277600},{"timestamp":1429709400,"date":"2015-04-22","index":3884,"close":98.14,"high":98.27,"low":97.13,"open":97.61,"volume":2904900},{"timestamp":1429795800,"date":"2015-04-23","index":3885,"close":98.22,"high":98.6,"low":97.5,"open":97.56,"volume":2420200},{"timestamp":1429882200,"date":"2015-04-24","index":3886,"close":98.1,"high":98.51,"low":97.75,"open":98.49,"volume":2253000},{"timestamp":1430141400,"date":"2015-04-27","index":3887,"close":97.43,"high":98.36,"low":97.24,"open":98.04,"volume":3906300}],"post":[{"timestamp":1430227800,"date":"2015-04-28","index":3888,"close":100.77,"high":101.77,"low":98.71,"open":99.2,"volume":8282700},{"timestamp":1430314200,"date":"2015-04-29","index":3889,"close":101.25,"high":101.98,"low":100.8,"open":101.41,"volume":5454500},{"timestamp":1430400600,"date":"2015-04-30","index":3890,"close":100.53,"high":101.3,"low":100.08,"open":100.94,"volume":4045700},{"timestamp":1430487000,"date":"2015-05-01","index":3891,"close":101.38,"high":101.42,"low":100.29,"open":100.95,"volume":2846100},{"timestamp":1430746200,"date":"2015-05-04","index":3892,"close":101.43,"high":101.96,"low":101.13,"open":101.32,"volume":2993000},{"timestamp":1430832600,"date":"2015-05-05","index":3893,"close":100.11,"high":101.34,"low":99.92,"open":101.01,"volume":2845200},{"timestamp":1430919000,"date":"2015-05-06","index":3894,"close":99.22,"high":100.66,"low":98.58,"open":100.4,"volume":3403200},{"timestamp":1431005400,"date":"2015-05-07","index":3895,"close":99.64,"high":100.23,"low":99.28,"open":99.3,"volume":3151700},{"timestamp":1431091800,"date":"2015-05-08","index":3896,"close":100.36,"high":101.35,"low":100.27,"open":100.42,"volume":2964400},{"timestamp":1431351000,"date":"2015-05-11","index":3897,"close":100.53,"high":100.87,"low":100.23,"open":100.36,"volume":4080400},{"timestamp":1431437400,"date":"2015-05-12","index":3898,"close":99.97,"high":100.37,"low":99.68,"open":100.23,"volume":2438400}]},{"date":"2015-02-03","estimated":1.25,"reported":1.25,"pre":[{"timestamp":1421418600,"date":"2015-01-16","index":3819,"close":110.3,"high":110.34,"low":108.46,"open":109.3,"volume":4495200},{"timestamp":1421764200,"date":"2015-01-20","index":3820,"close":111.31,"high":111.62,"low":109.84,"open":110.87,"volume":4124800},{"timestamp":1421850600,"date":"2015-01-21","index":3821,"close":111.68,"high":112.32,"low":110.79,"open":111.12,"volume":2144300},{"timestamp":1421937000,"date":"2015-01-22","index":3822,"close":114.25,"high":114.4,"low":111.9,"open":112.46,"volume":3008100},{"timestamp":1422023400,"date":"2015-01-23","index":3823,"close":102.93,"high":104.98,"low":102.7,"open":103.7,"volume":19275400},{"timestamp":1422282600,"date":"2015-01-26","index":3824,"close":102.35,"high":102.5,"low":99.6,"open":101.7,"volume":10903700},{"timestamp":1422369000,"date":"2015-01-27","index":3825,"close":100.85,"high":101.94,"low":100.56,"open":100.56,"volume":4766300},{"timestamp":1422455400,"date":"2015-01-28","index":3826,"close":99.3,"high":101.91,"low":99.2,"open":101.16,"volume":5481400},{"timestamp":1422541800,"date":"2015-01-29","index":3827,"close":100.42,"high":100.7,"low":98.29,"open":99.26,"volume":4648300},{"timestamp":1422628200,"date":"2015-01-30","index":3828,"close":98.84,"high":101.27,"low":98.81,"open":99.54,"volume":5916300},{"timestamp":1422887400,"date":"2015-02-02","index":3829,"close":100.13,"high":100.26,"low":98.34,"open":99,"volume":3811800}],"post":[{"timestamp":1422973800,"date":"2015-02-03","index":3830,"close":100.57,"high":101.64,"low":99.24,"open":100.89,"volume":5581600},{"timestamp":1423060200,"date":"2015-02-04","index":3831,"close":100.53,"high":101.26,"low":99.84,"open":100.07,"volume":4278600},{"timestamp":1423146600,"date":"2015-02-05","index":3832,"close":101.46,"high":102.24,"low":100.7,"open":100.99,"volume":4026400},{"timestamp":1423233000,"date":"2015-02-06","index":3833,"close":100.67,"high":101.56,"low":100.32,"open":101.13,"volume":2965400},{"timestamp":1423492200,"date":"2015-02-09","index":3834,"close":100.46,"high":100.98,"low":99.87,"open":100.32,"volume":2626200},{"timestamp":1423578600,"date":"2015-02-10","index":3835,"close":101.08,"high":101.31,"low":100.15,"open":100.84,"volume":2750900},{"timestamp":1423665000,"date":"2015-02-11","index":3836,"close":100.91,"high":101.77,"low":100.52,"open":101.1,"volume":2826100},{"timestamp":1423751400,"date":"2015-02-12","index":3837,"close":101.41,"high":101.68,"low":100.56,"open":100.87,"volume":2981600},{"timestamp":1423837800,"date":"2015-02-13","index":3838,"close":101.79,"high":101.97,"low":101.1,"open":101.17,"volume":2106000},{"timestamp":1424183400,"date":"2015-02-17","index":3839,"close":102.51,"high":102.82,"low":101.66,"open":101.9,"volume":3814800},{"timestamp":1424269800,"date":"2015-02-18","index":3840,"close":102.62,"high":102.8,"low":102.05,"open":102.51,"volume":2348400}]},{"date":"2014-10-24","estimated":1.28,"reported":1.32,"pre":[{"timestamp":1412861400,"date":"2014-10-09","index":3751,"close":96.53,"high":98.24,"low":96.37,"open":98.24,"volume":3100200},{"timestamp":1412947800,"date":"2014-10-10","index":3752,"close":95.78,"high":97.22,"low":95.61,"open":96.45,"volume":3595900},{"timestamp":1413207000,"date":"2014-10-13","index":3753,"close":94.67,"high":96.57,"low":94.62,"open":95.86,"volume":3094700},{"timestamp":1413293400,"date":"2014-10-14","index":3754,"close":95.8,"high":96.56,"low":95.06,"open":95.45,"volume":3283400},{"timestamp":1413379800,"date":"2014-10-15","index":3755,"close":96.45,"high":96.83,"low":94.05,"open":95.01,"volume":4864000},{"timestamp":1413466200,"date":"2014-10-16","index":3756,"close":95.63,"high":96.68,"low":95.02,"open":95.35,"volume":5222600},{"timestamp":1413552600,"date":"2014-10-17","index":3757,"close":97.26,"high":97.54,"low":96.21,"open":96.4,"volume":3617900},{"timestamp":1413811800,"date":"2014-10-20","index":3758,"close":98.08,"high":98.08,"low":96.87,"open":96.87,"volume":3014700},{"timestamp":1413898200,"date":"2014-10-21","index":3759,"close":100.75,"high":100.91,"low":98.69,"open":98.89,"volume":3629800},{"timestamp":1413984600,"date":"2014-10-22","index":3760,"close":99.06,"high":100.75,"low":99.01,"open":100.73,"volume":3564900},{"timestamp":1414071000,"date":"2014-10-23","index":3761,"close":100.48,"high":101.24,"low":100.03,"open":100.03,"volume":4168000}],"post":[{"timestamp":1414157400,"date":"2014-10-24","index":3762,"close":100.59,"high":103.24,"low":100.4,"open":102.95,"volume":4249700},{"timestamp":1414416600,"date":"2014-10-27","index":3763,"close":102.25,"high":102.39,"low":100.22,"open":100.53,"volume":4172900},{"timestamp":1414503000,"date":"2014-10-28","index":3764,"close":102.9,"high":103.01,"low":102.31,"open":102.5,"volume":3530500},{"timestamp":1414589400,"date":"2014-10-29","index":3765,"close":102.62,"high":103.45,"low":101.51,"open":102.93,"volume":2727200},{"timestamp":1414675800,"date":"2014-10-30","index":3766,"close":103.29,"high":103.79,"low":101.91,"open":102.01,"volume":3020000},{"timestamp":1414762200,"date":"2014-10-31","index":3767,"close":104.91,"high":105.84,"low":104.56,"open":104.6,"volume":5470400},{"timestamp":1415025000,"date":"2014-11-03","index":3768,"close":105.64,"high":105.72,"low":104.66,"open":104.91,"volume":3592400},{"timestamp":1415111400,"date":"2014-11-04","index":3769,"close":107.08,"high":108,"low":105.72,"open":105.73,"volume":4777300},{"timestamp":1415197800,"date":"2014-11-05","index":3770,"close":107.54,"high":108.07,"low":106.82,"open":107.94,"volume":3124900},{"timestamp":1415284200,"date":"2014-11-06","index":3771,"close":108.29,"high":108.39,"low":107.33,"open":107.78,"volume":2990400},{"timestamp":1415370600,"date":"2014-11-07","index":3772,"close":108.33,"high":108.6,"low":107.77,"open":108.5,"volume":3172300}]},{"date":"2014-07-29","estimated":1.25,"reported":1.21,"pre":[{"timestamp":1405344600,"date":"2014-07-14","index":3689,"close":103.45,"high":103.72,"low":102.84,"open":102.9,"volume":2054900},{"timestamp":1405431000,"date":"2014-07-15","index":3690,"close":104.29,"high":104.37,"low":103.23,"open":103.47,"volume":2201800},{"timestamp":1405517400,"date":"2014-07-16","index":3691,"close":104.52,"high":105.09,"low":104.25,"open":104.45,"volume":2309200},{"timestamp":1405603800,"date":"2014-07-17","index":3692,"close":102.65,"high":104.23,"low":102.53,"open":103.98,"volume":2842600},{"timestamp":1405690200,"date":"2014-07-18","index":3693,"close":103.82,"high":103.82,"low":102.84,"open":102.99,"volume":1943700},{"timestamp":1405949400,"date":"2014-07-21","index":3694,"close":104.06,"high":104.47,"low":103.4,"open":103.55,"volume":1766800},{"timestamp":1406035800,"date":"2014-07-22","index":3695,"close":104.48,"high":105.04,"low":104.21,"open":104.27,"volume":1471600},{"timestamp":1406122200,"date":"2014-07-23","index":3696,"close":104.34,"high":104.79,"low":104.26,"open":104.53,"volume":1138300},{"timestamp":1406208600,"date":"2014-07-24","index":3697,"close":104.09,"high":104.56,"low":103.85,"open":104.2,"volume":1274500},{"timestamp":1406295000,"date":"2014-07-25","index":3698,"close":103.57,"high":104.25,"low":103.44,"open":103.76,"volume":1192100},{"timestamp":1406554200,"date":"2014-07-28","index":3699,"close":102.66,"high":103.44,"low":102,"open":103.41,"volume":2521000}],"post":[{"timestamp":1406640600,"date":"2014-07-29","index":3700,"close":98.86,"high":99.75,"low":98.85,"open":99.58,"volume":8905800},{"timestamp":1406727000,"date":"2014-07-30","index":3701,"close":99.35,"high":99.76,"low":98.19,"open":99.25,"volume":3948900},{"timestamp":1406813400,"date":"2014-07-31","index":3702,"close":97.09,"high":98.86,"low":97.02,"open":98.42,"volume":3853400},{"timestamp":1406899800,"date":"2014-08-01","index":3703,"close":97.03,"high":97.39,"low":96.12,"open":96.67,"volume":3345700},{"timestamp":1407159000,"date":"2014-08-04","index":3704,"close":97.18,"high":97.61,"low":96.4,"open":97.25,"volume":2882900},{"timestamp":1407245400,"date":"2014-08-05","index":3705,"close":96.51,"high":97.5,"low":96.13,"open":96.86,"volume":2973200},{"timestamp":1407331800,"date":"2014-08-06","index":3706,"close":95.73,"high":96,"low":95.23,"open":95.91,"volume":4037300},{"timestamp":1407418200,"date":"2014-08-07","index":3707,"close":95.05,"high":96.4,"low":94.92,"open":95.81,"volume":3779000},{"timestamp":1407504600,"date":"2014-08-08","index":3708,"close":95.94,"high":96.05,"low":94.87,"open":95.35,"volume":3450800},{"timestamp":1407763800,"date":"2014-08-11","index":3709,"close":96.07,"high":96.57,"low":95.99,"open":96.41,"volume":2971100},{"timestamp":1407850200,"date":"2014-08-12","index":3710,"close":96.41,"high":96.74,"low":95.99,"open":96.07,"volume":2356800}]},{"date":"2014-04-24","estimated":1.08,"reported":0.98,"pre":[{"timestamp":1396963800,"date":"2014-04-08","index":3623,"close":97.42,"high":97.81,"low":96.82,"open":97.11,"volume":3315400},{"timestamp":1397050200,"date":"2014-04-09","index":3624,"close":97.85,"high":98.11,"low":97.16,"open":97.51,"volume":2984800},{"timestamp":1397136600,"date":"2014-04-10","index":3625,"close":96.63,"high":98.13,"low":96.43,"open":97.95,"volume":3962800},{"timestamp":1397223000,"date":"2014-04-11","index":3626,"close":96.27,"high":96.9,"low":96.19,"open":96.42,"volume":2899400},{"timestamp":1397482200,"date":"2014-04-14","index":3627,"close":96.09,"high":97.09,"low":95.74,"open":96.85,"volume":3179700},{"timestamp":1397568600,"date":"2014-04-15","index":3628,"close":95.78,"high":96.58,"low":95.45,"open":96.4,"volume":6511200},{"timestamp":1397655000,"date":"2014-04-16","index":3629,"close":97.35,"high":97.37,"low":95.9,"open":96.4,"volume":3636500},{"timestamp":1397741400,"date":"2014-04-17","index":3630,"close":98,"high":98.12,"low":96.8,"open":97.05,"volume":3261200},{"timestamp":1398087000,"date":"2014-04-21","index":3631,"close":98.9,"high":98.98,"low":97.92,"open":98.24,"volume":2660400},{"timestamp":1398173400,"date":"2014-04-22","index":3632,"close":99,"high":99.39,"low":98.8,"open":99.15,"volume":2156400},{"timestamp":1398259800,"date":"2014-04-23","index":3633,"close":99.24,"high":99.85,"low":98.78,"open":98.99,"volume":3132800}],"post":[{"timestamp":1398346200,"date":"2014-04-24","index":3634,"close":98.64,"high":99.79,"low":98.5,"open":99.1,"volume":3568400},{"timestamp":1398432600,"date":"2014-04-25","index":3635,"close":97.4,"high":98.74,"low":97.2,"open":98.34,"volume":2708900},{"timestamp":1398691800,"date":"2014-04-28","index":3636,"close":98.26,"high":98.48,"low":97.44,"open":97.8,"volume":3387400},{"timestamp":1398778200,"date":"2014-04-29","index":3637,"close":98.01,"high":98.71,"low":97.94,"open":98.32,"volume":2803100},{"timestamp":1398864600,"date":"2014-04-30","index":3638,"close":98.5,"high":98.8,"low":97.92,"open":98.17,"volume":2546500},{"timestamp":1398951000,"date":"2014-05-01","index":3639,"close":98.11,"high":98.6,"low":97.85,"open":98.5,"volume":2383600},{"timestamp":1399037400,"date":"2014-05-02","index":3640,"close":98.56,"high":99.18,"low":98.02,"open":98.08,"volume":2280300},{"timestamp":1399296600,"date":"2014-05-05","index":3641,"close":97.95,"high":98.29,"low":97.6,"open":98.27,"volume":2390200},{"timestamp":1399383000,"date":"2014-05-06","index":3642,"close":97.38,"high":97.93,"low":97.34,"open":97.7,"volume":1876200},{"timestamp":1399469400,"date":"2014-05-07","index":3643,"close":98.83,"high":98.88,"low":97.6,"open":97.81,"volume":1922900},{"timestamp":1399555800,"date":"2014-05-08","index":3644,"close":98.99,"high":99.45,"low":98.65,"open":98.8,"volume":2246500}]},{"date":"2014-01-30","estimated":1.25,"reported":1.25,"pre":[{"timestamp":1389709800,"date":"2014-01-14","index":3565,"close":100.93,"high":100.99,"low":99.63,"open":100.36,"volume":3620300},{"timestamp":1389796200,"date":"2014-01-15","index":3566,"close":101.05,"high":101.44,"low":100.71,"open":101.22,"volume":2027700},{"timestamp":1389882600,"date":"2014-01-16","index":3567,"close":100.49,"high":101.07,"low":100.1,"open":100.78,"volume":2603900},{"timestamp":1389969000,"date":"2014-01-17","index":3568,"close":99.91,"high":100.31,"low":97,"open":97.51,"volume":10135500},{"timestamp":1390314600,"date":"2014-01-21","index":3569,"close":98.57,"high":100.59,"low":97.54,"open":100.46,"volume":5783200},{"timestamp":1390401000,"date":"2014-01-22","index":3570,"close":98.99,"high":99.36,"low":98.5,"open":99.26,"volume":3234100},{"timestamp":1390487400,"date":"2014-01-23","index":3571,"close":97.94,"high":98.54,"low":97.61,"open":98.39,"volume":4255100},{"timestamp":1390573800,"date":"2014-01-24","index":3572,"close":96.33,"high":97.69,"low":96.28,"open":97.58,"volume":5251600},{"timestamp":1390833000,"date":"2014-01-27","index":3573,"close":95.17,"high":96.62,"low":95.01,"open":96.14,"volume":4973700},{"timestamp":1390919400,"date":"2014-01-28","index":3574,"close":95.81,"high":95.81,"low":95.17,"open":95.31,"volume":3881700},{"timestamp":1391005800,"date":"2014-01-29","index":3575,"close":95.33,"high":96,"low":94.95,"open":95.52,"volume":4554500}],"post":[{"timestamp":1391092200,"date":"2014-01-30","index":3576,"close":95.78,"high":97,"low":95.65,"open":96.72,"volume":4010000},{"timestamp":1391178600,"date":"2014-01-31","index":3577,"close":95.23,"high":95.97,"low":94.02,"open":94.47,"volume":4082600},{"timestamp":1391437800,"date":"2014-02-03","index":3578,"close":93.62,"high":95.92,"low":93.52,"open":95.1,"volume":5448600},{"timestamp":1391524200,"date":"2014-02-04","index":3579,"close":93.89,"high":94.23,"low":93.19,"open":94.14,"volume":3537300},{"timestamp":1391610600,"date":"2014-02-05","index":3580,"close":93.76,"high":94.33,"low":93.5,"open":93.85,"volume":4591300},{"timestamp":1391697000,"date":"2014-02-06","index":3581,"close":94.74,"high":94.93,"low":94.01,"open":94.15,"volume":4195600},{"timestamp":1391783400,"date":"2014-02-07","index":3582,"close":95.37,"high":95.6,"low":94.57,"open":95.3,"volume":2889700},{"timestamp":1392042600,"date":"2014-02-10","index":3583,"close":94.73,"high":95.46,"low":94.46,"open":95.25,"volume":4233800},{"timestamp":1392129000,"date":"2014-02-11","index":3584,"close":96.16,"high":96.47,"low":94.71,"open":94.71,"volume":3264600},{"timestamp":1392215400,"date":"2014-02-12","index":3585,"close":96.03,"high":96.76,"low":95.87,"open":96.15,"volume":2471300},{"timestamp":1392301800,"date":"2014-02-13","index":3586,"close":96.56,"high":96.74,"low":95.44,"open":95.69,"volume":2376400}]},{"date":"2013-10-25","estimated":1.15,"reported":1.16,"pre":[{"timestamp":1381411800,"date":"2013-10-10","index":3500,"close":90.28,"high":90.32,"low":88.91,"open":89.38,"volume":2540900},{"timestamp":1381498200,"date":"2013-10-11","index":3501,"close":90.77,"high":90.8,"low":90.21,"open":90.21,"volume":1825800},{"timestamp":1381757400,"date":"2013-10-14","index":3502,"close":90.36,"high":90.68,"low":90.15,"open":90.34,"volume":2283200},{"timestamp":1381843800,"date":"2013-10-15","index":3503,"close":90.28,"high":91.56,"low":90.18,"open":90.38,"volume":3144200},{"timestamp":1381930200,"date":"2013-10-16","index":3504,"close":91.33,"high":91.47,"low":90.5,"open":90.56,"volume":2607500},{"timestamp":1382016600,"date":"2013-10-17","index":3505,"close":91.92,"high":92.01,"low":91.03,"open":91.21,"volume":1954900},{"timestamp":1382103000,"date":"2013-10-18","index":3506,"close":93,"high":93.01,"low":91.94,"open":92.31,"volume":3168500},{"timestamp":1382362200,"date":"2013-10-21","index":3507,"close":93.78,"high":93.94,"low":92.93,"open":93.1,"volume":3778800},{"timestamp":1382448600,"date":"2013-10-22","index":3508,"close":93.77,"high":94.84,"low":93.65,"open":93.96,"volume":3000900},{"timestamp":1382535000,"date":"2013-10-23","index":3509,"close":93.95,"high":94.03,"low":93.22,"open":93.52,"volume":2654400},{"timestamp":1382621400,"date":"2013-10-24","index":3510,"close":94.49,"high":95.4,"low":94.18,"open":94.18,"volume":4802700}],"post":[{"timestamp":1382707800,"date":"2013-10-25","index":3511,"close":95.61,"high":97,"low":94.16,"open":96.67,"volume":5203400},{"timestamp":1382967000,"date":"2013-10-28","index":3512,"close":97.77,"high":98.78,"low":95.45,"open":95.45,"volume":5926700},{"timestamp":1383053400,"date":"2013-10-29","index":3513,"close":98.31,"high":98.41,"low":96.66,"open":97.82,"volume":6452700},{"timestamp":1383139800,"date":"2013-10-30","index":3514,"close":98.28,"high":98.79,"low":98.01,"open":98.21,"volume":3975200},{"timestamp":1383226200,"date":"2013-10-31","index":3515,"close":98.24,"high":98.99,"low":97.34,"open":97.85,"volume":4213200},{"timestamp":1383312600,"date":"2013-11-01","index":3516,"close":98.22,"high":98.82,"low":97.75,"open":98.28,"volume":2944500},{"timestamp":1383575400,"date":"2013-11-04","index":3517,"close":99.88,"high":99.9,"low":98.64,"open":98.77,"volume":3009600},{"timestamp":1383661800,"date":"2013-11-05","index":3518,"close":100.3,"high":100.67,"low":99.01,"open":99.36,"volume":3912700},{"timestamp":1383748200,"date":"2013-11-06","index":3519,"close":99.1,"high":100.59,"low":98.78,"open":100.31,"volume":4088400},{"timestamp":1383834600,"date":"2013-11-07","index":3520,"close":98.59,"high":99.93,"low":98.54,"open":99.52,"volume":2961400},{"timestamp":1383921000,"date":"2013-11-08","index":3521,"close":99.62,"high":99.87,"low":98.47,"open":98.48,"volume":3886000}]},{"date":"2013-07-23","estimated":1.13,"reported":1.13,"pre":[{"timestamp":1373290200,"date":"2013-07-08","index":3433,"close":88.35,"high":88.78,"low":87.85,"open":88,"volume":2852500},{"timestamp":1373376600,"date":"2013-07-09","index":3434,"close":89.73,"high":91.04,"low":88.64,"open":88.64,"volume":5645300},{"timestamp":1373463000,"date":"2013-07-10","index":3435,"close":90.24,"high":91.03,"low":89.42,"open":89.63,"volume":3625400},{"timestamp":1373549400,"date":"2013-07-11","index":3436,"close":91.45,"high":91.78,"low":91.06,"open":91.25,"volume":3446700},{"timestamp":1373635800,"date":"2013-07-12","index":3437,"close":86.12,"high":87.5,"low":85.49,"open":86.59,"volume":15335100},{"timestamp":1373895000,"date":"2013-07-15","index":3438,"close":85.48,"high":86.31,"low":85.45,"open":85.63,"volume":6194200},{"timestamp":1373981400,"date":"2013-07-16","index":3439,"close":85.98,"high":86.06,"low":85.25,"open":85.5,"volume":4152400},{"timestamp":1374067800,"date":"2013-07-17","index":3440,"close":86.65,"high":86.79,"low":86.25,"open":86.42,"volume":3185700},{"timestamp":1374154200,"date":"2013-07-18","index":3441,"close":87.85,"high":88.31,"low":86.62,"open":86.72,"volume":4752400},{"timestamp":1374240600,"date":"2013-07-19","index":3442,"close":88.08,"high":88.09,"low":87.39,"open":87.91,"volume":3172000},{"timestamp":1374499800,"date":"2013-07-22","index":3443,"close":87.61,"high":88.13,"low":87.41,"open":87.82,"volume":2946200}],"post":[{"timestamp":1374586200,"date":"2013-07-23","index":3444,"close":87.51,"high":88,"low":86.65,"open":87.71,"volume":3141600},{"timestamp":1374672600,"date":"2013-07-24","index":3445,"close":86.98,"high":88.06,"low":86.9,"open":87.85,"volume":3720300},{"timestamp":1374759000,"date":"2013-07-25","index":3446,"close":86.83,"high":87.19,"low":86.3,"open":86.91,"volume":3190500},{"timestamp":1374845400,"date":"2013-07-26","index":3447,"close":86.99,"high":87.11,"low":86.25,"open":86.44,"volume":2820600},{"timestamp":1375104600,"date":"2013-07-29","index":3448,"close":86.81,"high":87.05,"low":86.63,"open":86.75,"volume":2786000},{"timestamp":1375191000,"date":"2013-07-30","index":3449,"close":86.41,"high":87.22,"low":86.3,"open":86.93,"volume":3191400},{"timestamp":1375277400,"date":"2013-07-31","index":3450,"close":86.8,"high":87.64,"low":86.38,"open":86.38,"volume":3386300},{"timestamp":1375363800,"date":"2013-08-01","index":3451,"close":88.04,"high":88.49,"low":87.36,"open":87.37,"volume":2942300},{"timestamp":1375450200,"date":"2013-08-02","index":3452,"close":87.92,"high":87.99,"low":87.39,"open":87.65,"volume":2253200},{"timestamp":1375709400,"date":"2013-08-05","index":3453,"close":87.86,"high":88.27,"low":87.6,"open":87.63,"volume":2086500},{"timestamp":1375795800,"date":"2013-08-06","index":3454,"close":87.95,"high":88.69,"low":87.73,"open":87.82,"volume":2700700}]},{"date":"2013-04-25","estimated":1.01,"reported":1.04,"pre":[{"timestamp":1365600600,"date":"2013-04-10","index":3372,"close":84.56,"high":84.82,"low":83.67,"open":83.73,"volume":3446100},{"timestamp":1365687000,"date":"2013-04-11","index":3373,"close":84.32,"high":84.78,"low":84.17,"open":84.66,"volume":3788200},{"timestamp":1365773400,"date":"2013-04-12","index":3374,"close":84.14,"high":84.38,"low":83.88,"open":84.15,"volume":2491500},{"timestamp":1366032600,"date":"2013-04-15","index":3375,"close":82.41,"high":84.09,"low":82.37,"open":83.97,"volume":3678000},{"timestamp":1366119000,"date":"2013-04-16","index":3376,"close":83.22,"high":83.23,"low":82.5,"open":82.87,"volume":2365500},{"timestamp":1366205400,"date":"2013-04-17","index":3377,"close":82.52,"high":83,"low":82.09,"open":82.89,"volume":3113900},{"timestamp":1366291800,"date":"2013-04-18","index":3378,"close":82.37,"high":83.19,"low":81.95,"open":83.05,"volume":4188900},{"timestamp":1366378200,"date":"2013-04-19","index":3379,"close":82.99,"high":83.43,"low":82.41,"open":82.68,"volume":3115200},{"timestamp":1366637400,"date":"2013-04-22","index":3380,"close":83.26,"high":83.43,"low":82.24,"open":83.01,"volume":3410400},{"timestamp":1366723800,"date":"2013-04-23","index":3381,"close":83.74,"high":83.99,"low":83.01,"open":83.38,"volume":3729400},{"timestamp":1366810200,"date":"2013-04-24","index":3382,"close":83.5,"high":83.94,"low":83.12,"open":83.8,"volume":4387400}],"post":[{"timestamp":1366896600,"date":"2013-04-25","index":3383,"close":85.42,"high":85.88,"low":84.18,"open":84.55,"volume":4825000},{"timestamp":1366983000,"date":"2013-04-26","index":3384,"close":85.71,"high":85.98,"low":85.13,"open":85.36,"volume":3266300},{"timestamp":1367242200,"date":"2013-04-29","index":3385,"close":86.27,"high":86.46,"low":85.6,"open":85.77,"volume":3000300},{"timestamp":1367328600,"date":"2013-04-30","index":3386,"close":85.84,"high":86.39,"low":85.61,"open":86.39,"volume":4296400},{"timestamp":1367415000,"date":"2013-05-01","index":3387,"close":84.82,"high":85.9,"low":84.65,"open":85.82,"volume":3372200},{"timestamp":1367501400,"date":"2013-05-02","index":3388,"close":85.33,"high":85.45,"low":84.8,"open":84.83,"volume":3566400},{"timestamp":1367587800,"date":"2013-05-03","index":3389,"close":86.09,"high":86.48,"low":85.8,"open":85.93,"volume":3471700},{"timestamp":1367847000,"date":"2013-05-06","index":3390,"close":87.04,"high":87.55,"low":86.07,"open":86.13,"volume":3259000},{"timestamp":1367933400,"date":"2013-05-07","index":3391,"close":88.66,"high":88.95,"low":87.31,"open":87.43,"volume":4853800},{"timestamp":1368019800,"date":"2013-05-08","index":3392,"close":89.03,"high":89.96,"low":87.84,"open":88.39,"volume":6309100},{"timestamp":1368106200,"date":"2013-05-09","index":3393,"close":88.23,"high":89,"low":88.03,"open":88.5,"volume":4937000}]},{"date":"2013-01-31","estimated":1.38,"reported":1.32,"pre":[{"timestamp":1358260200,"date":"2013-01-15","index":3314,"close":79.33,"high":79.4,"low":78.58,"open":78.74,"volume":3562200},{"timestamp":1358346600,"date":"2013-01-16","index":3315,"close":79.66,"high":79.71,"low":79,"open":79.05,"volume":3018700},{"timestamp":1358433000,"date":"2013-01-17","index":3316,"close":79.79,"high":80.05,"low":79.6,"open":79.81,"volume":3076500},{"timestamp":1358519400,"date":"2013-01-18","index":3317,"close":80.25,"high":80.31,"low":79.31,"open":79.95,"volume":5850000},{"timestamp":1358865000,"date":"2013-01-22","index":3318,"close":80.68,"high":80.69,"low":79.9,"open":79.95,"volume":3310000},{"timestamp":1358951400,"date":"2013-01-23","index":3319,"close":80.34,"high":80.88,"low":80.22,"open":80.36,"volume":3029500},{"timestamp":1359037800,"date":"2013-01-24","index":3320,"close":82.14,"high":82.49,"low":80.8,"open":80.96,"volume":6434300},{"timestamp":1359124200,"date":"2013-01-25","index":3321,"close":82.45,"high":82.76,"low":81.84,"open":82.39,"volume":4211300},{"timestamp":1359383400,"date":"2013-01-28","index":3322,"close":82.51,"high":82.75,"low":81.86,"open":82.62,"volume":3083800},{"timestamp":1359469800,"date":"2013-01-29","index":3323,"close":82.21,"high":82.5,"low":82.04,"open":82.42,"volume":4021600},{"timestamp":1359556200,"date":"2013-01-30","index":3324,"close":81.23,"high":82.17,"low":81.2,"open":81.94,"volume":3877000}],"post":[{"timestamp":1359642600,"date":"2013-01-31","index":3325,"close":79.29,"high":80.83,"low":79.25,"open":79.75,"volume":9502800},{"timestamp":1359729000,"date":"2013-02-01","index":3326,"close":79.97,"high":80,"low":79,"open":79.2,"volume":5220500},{"timestamp":1359988200,"date":"2013-02-04","index":3327,"close":79.91,"high":80.25,"low":79.51,"open":79.61,"volume":4074200},{"timestamp":1360074600,"date":"2013-02-05","index":3328,"close":80.8,"high":80.96,"low":80.04,"open":80.24,"volume":3394100},{"timestamp":1360161000,"date":"2013-02-06","index":3329,"close":80.91,"high":80.96,"low":80.28,"open":80.42,"volume":3733500},{"timestamp":1360247400,"date":"2013-02-07","index":3330,"close":81.8,"high":81.81,"low":80.67,"open":80.86,"volume":4602400},{"timestamp":1360333800,"date":"2013-02-08","index":3331,"close":82.38,"high":82.46,"low":81.66,"open":81.75,"volume":3805400},{"timestamp":1360593000,"date":"2013-02-11","index":3332,"close":82.69,"high":82.73,"low":82.11,"open":82.11,"volume":3063900},{"timestamp":1360679400,"date":"2013-02-12","index":3333,"close":82.31,"high":83.08,"low":82.23,"open":83.07,"volume":3941800},{"timestamp":1360765800,"date":"2013-02-13","index":3334,"close":82.5,"high":82.69,"low":82.39,"open":82.44,"volume":2926400},{"timestamp":1360852200,"date":"2013-02-14","index":3335,"close":82.69,"high":82.83,"low":81.89,"open":82.19,"volume":3761400}]},{"date":"2012-10-23","estimated":1.06,"reported":1.06,"pre":[{"timestamp":1349703000,"date":"2012-10-08","index":3248,"close":73.76,"high":73.88,"low":72.75,"open":73.07,"volume":2949500},{"timestamp":1349789400,"date":"2012-10-09","index":3249,"close":73.02,"high":74,"low":72.92,"open":73.88,"volume":2328800},{"timestamp":1349875800,"date":"2012-10-10","index":3250,"close":72.26,"high":73.88,"low":72.24,"open":73.83,"volume":4014900},{"timestamp":1349962200,"date":"2012-10-11","index":3251,"close":72.3,"high":73.08,"low":72.26,"open":72.91,"volume":3006700},{"timestamp":1350048600,"date":"2012-10-12","index":3252,"close":72.11,"high":72.85,"low":71.98,"open":72.57,"volume":2335800},{"timestamp":1350307800,"date":"2012-10-15","index":3253,"close":72.59,"high":72.82,"low":72.15,"open":72.2,"volume":2407000},{"timestamp":1350394200,"date":"2012-10-16","index":3254,"close":73.11,"high":73.39,"low":72.3,"open":72.42,"volume":2755500},{"timestamp":1350480600,"date":"2012-10-17","index":3255,"close":73.29,"high":73.44,"low":72.92,"open":73.32,"volume":2913500},{"timestamp":1350567000,"date":"2012-10-18","index":3256,"close":73.61,"high":73.88,"low":73.11,"open":73.31,"volume":3003900},{"timestamp":1350653400,"date":"2012-10-19","index":3257,"close":72.3,"high":73.46,"low":71.91,"open":73.03,"volume":5469900},{"timestamp":1350912600,"date":"2012-10-22","index":3258,"close":71.56,"high":72.13,"low":71.02,"open":72.04,"volume":6481900}],"post":[{"timestamp":1350999000,"date":"2012-10-23","index":3259,"close":73.73,"high":74.14,"low":72.76,"open":73.21,"volume":8209600},{"timestamp":1351085400,"date":"2012-10-24","index":3260,"close":73.12,"high":74.06,"low":72.99,"open":73.97,"volume":3894200},{"timestamp":1351171800,"date":"2012-10-25","index":3261,"close":73.2,"high":73.44,"low":72.88,"open":73.41,"volume":3080100},{"timestamp":1351258200,"date":"2012-10-26","index":3262,"close":73.02,"high":73.57,"low":72.75,"open":73.39,"volume":3044500},{"timestamp":1351690200,"date":"2012-10-31","index":3263,"close":73.25,"high":74.1,"low":73,"open":73.45,"volume":3002000},{"timestamp":1351776600,"date":"2012-11-01","index":3264,"close":73.9,"high":74.12,"low":73.05,"open":73.38,"volume":3674900},{"timestamp":1351863000,"date":"2012-11-02","index":3265,"close":73.48,"high":74.5,"low":73.39,"open":74.23,"volume":3158800},{"timestamp":1352125800,"date":"2012-11-05","index":3266,"close":73.45,"high":73.62,"low":73.23,"open":73.55,"volume":3312700},{"timestamp":1352212200,"date":"2012-11-06","index":3267,"close":73.57,"high":74.18,"low":73.2,"open":73.67,"volume":3832500},{"timestamp":1352298600,"date":"2012-11-07","index":3268,"close":73,"high":73.82,"low":72.3,"open":73.82,"volume":3866200},{"timestamp":1352385000,"date":"2012-11-08","index":3269,"close":72.59,"high":73.4,"low":72.5,"open":72.56,"volume":3695100}]},{"date":"2012-07-24","estimated":1.17,"reported":1.15,"pre":[{"timestamp":1341840600,"date":"2012-07-09","index":3184,"close":79.2,"high":79.57,"low":78.92,"open":79.28,"volume":2357600},{"timestamp":1341927000,"date":"2012-07-10","index":3185,"close":78.58,"high":79.67,"low":78.16,"open":79.64,"volume":3230600},{"timestamp":1342013400,"date":"2012-07-11","index":3186,"close":78.88,"high":79.11,"low":78.32,"open":78.67,"volume":3768800},{"timestamp":1342099800,"date":"2012-07-12","index":3187,"close":78.59,"high":79.1,"low":77.88,"open":78.6,"volume":3637000},{"timestamp":1342186200,"date":"2012-07-13","index":3188,"close":79.44,"high":79.74,"low":78.5,"open":78.5,"volume":3462400},{"timestamp":1342445400,"date":"2012-07-16","index":3189,"close":79.17,"high":79.62,"low":78.95,"open":79.62,"volume":2634100},{"timestamp":1342531800,"date":"2012-07-17","index":3190,"close":79.33,"high":79.5,"low":78.36,"open":79.44,"volume":2981500},{"timestamp":1342618200,"date":"2012-07-18","index":3191,"close":80.21,"high":80.53,"low":79,"open":79.01,"volume":3722000},{"timestamp":1342704600,"date":"2012-07-19","index":3192,"close":79.97,"high":80.4,"low":79.67,"open":80.1,"volume":3199200},{"timestamp":1342791000,"date":"2012-07-20","index":3193,"close":78.45,"high":79.8,"low":78.34,"open":79.8,"volume":4664000},{"timestamp":1343050200,"date":"2012-07-23","index":3194,"close":77.95,"high":78.15,"low":76.39,"open":77.82,"volume":4214400}],"post":[{"timestamp":1343136600,"date":"2012-07-24","index":3195,"close":74.34,"high":76.75,"low":73.51,"open":75.24,"volume":12643000},{"timestamp":1343223000,"date":"2012-07-25","index":3196,"close":74.27,"high":74.95,"low":73.77,"open":74.27,"volume":4243700},{"timestamp":1343309400,"date":"2012-07-26","index":3197,"close":74.87,"high":75.71,"low":74.53,"open":75.22,"volume":4626400},{"timestamp":1343395800,"date":"2012-07-27","index":3198,"close":76,"high":76.46,"low":75.1,"open":75.23,"volume":3446900},{"timestamp":1343655000,"date":"2012-07-30","index":3199,"close":76.23,"high":76.36,"low":75.59,"open":75.93,"volume":2770100},{"timestamp":1343741400,"date":"2012-07-31","index":3200,"close":75.61,"high":76.24,"low":75.54,"open":76.09,"volume":2815200},{"timestamp":1343827800,"date":"2012-08-01","index":3201,"close":75.15,"high":76,"low":74.78,"open":75.81,"volume":3493000},{"timestamp":1343914200,"date":"2012-08-02","index":3202,"close":75,"high":75.3,"low":74.07,"open":74.94,"volume":3111800},{"timestamp":1344000600,"date":"2012-08-03","index":3203,"close":75.76,"high":76.5,"low":75.69,"open":75.83,"volume":2844400},{"timestamp":1344259800,"date":"2012-08-06","index":3204,"close":75.62,"high":76.4,"low":75.59,"open":75.99,"volume":2104600},{"timestamp":1344346200,"date":"2012-08-07","index":3205,"close":76.09,"high":76.25,"low":75.79,"open":76.03,"volume":2156600}]},{"date":"2012-04-26","estimated":1.02,"reported":1,"pre":[{"timestamp":1334151000,"date":"2012-04-11","index":3123,"close":78.79,"high":79.49,"low":78.72,"open":78.93,"volume":3998400},{"timestamp":1334237400,"date":"2012-04-12","index":3124,"close":79.42,"high":79.61,"low":78.74,"open":78.94,"volume":4016100},{"timestamp":1334323800,"date":"2012-04-13","index":3125,"close":79.56,"high":79.7,"low":78.62,"open":79.29,"volume":3945000},{"timestamp":1334583000,"date":"2012-04-16","index":3126,"close":79.56,"high":79.88,"low":79.1,"open":79.78,"volume":3212400},{"timestamp":1334669400,"date":"2012-04-17","index":3127,"close":80.3,"high":80.65,"low":79.77,"open":79.83,"volume":3541700},{"timestamp":1334755800,"date":"2012-04-18","index":3128,"close":80.49,"high":80.97,"low":79.94,"open":80.1,"volume":3696500},{"timestamp":1334842200,"date":"2012-04-19","index":3129,"close":79.86,"high":80.64,"low":79.41,"open":80.58,"volume":3471400},{"timestamp":1334928600,"date":"2012-04-20","index":3130,"close":80.27,"high":80.53,"low":79.29,"open":79.99,"volume":4216000},{"timestamp":1335187800,"date":"2012-04-23","index":3131,"close":79.03,"high":80.06,"low":78.47,"open":80.06,"volume":4307900},{"timestamp":1335274200,"date":"2012-04-24","index":3132,"close":79.46,"high":80.14,"low":79.16,"open":79.3,"volume":2874800},{"timestamp":1335360600,"date":"2012-04-25","index":3133,"close":79.65,"high":80.09,"low":79.43,"open":79.94,"volume":3318200}],"post":[{"timestamp":1335447000,"date":"2012-04-26","index":3134,"close":78.25,"high":78.29,"low":76.56,"open":77.58,"volume":8120500},{"timestamp":1335533400,"date":"2012-04-27","index":3135,"close":78.44,"high":78.99,"low":77.97,"open":78.41,"volume":3788600},{"timestamp":1335792600,"date":"2012-04-30","index":3136,"close":78.14,"high":78.75,"low":77.9,"open":78.25,"volume":2405100},{"timestamp":1335879000,"date":"2012-05-01","index":3137,"close":78.47,"high":78.91,"low":77.96,"open":78.14,"volume":3313400},{"timestamp":1335965400,"date":"2012-05-02","index":3138,"close":78.42,"high":78.62,"low":78.06,"open":78.27,"volume":4227400},{"timestamp":1336051800,"date":"2012-05-03","index":3139,"close":78.07,"high":78.64,"low":78.06,"open":78.48,"volume":3025300},{"timestamp":1336138200,"date":"2012-05-04","index":3140,"close":77.73,"high":78.25,"low":77.24,"open":77.9,"volume":3991500},{"timestamp":1336397400,"date":"2012-05-07","index":3141,"close":77.8,"high":78.37,"low":77.23,"open":77.35,"volume":2953900},{"timestamp":1336483800,"date":"2012-05-08","index":3142,"close":77.66,"high":77.94,"low":77.41,"open":77.53,"volume":6463400},{"timestamp":1336570200,"date":"2012-05-09","index":3143,"close":77.15,"high":77.57,"low":76.71,"open":77.2,"volume":3984600},{"timestamp":1336656600,"date":"2012-05-10","index":3144,"close":76.61,"high":77.72,"low":76.49,"open":77.47,"volume":2984900}]},{"date":"2012-01-31","estimated":1.26,"reported":1.28,"pre":[{"timestamp":1326465000,"date":"2012-01-13","index":3063,"close":74.16,"high":74.27,"low":73,"open":73.19,"volume":5020600},{"timestamp":1326810600,"date":"2012-01-17","index":3064,"close":74.2,"high":74.75,"low":73.9,"open":74.64,"volume":4093200},{"timestamp":1326897000,"date":"2012-01-18","index":3065,"close":74.93,"high":75.14,"low":74.09,"open":74.27,"volume":4578400},{"timestamp":1326983400,"date":"2012-01-19","index":3066,"close":75.31,"high":75.58,"low":74.97,"open":74.97,"volume":4714100},{"timestamp":1327069800,"date":"2012-01-20","index":3067,"close":75.42,"high":75.61,"low":75,"open":75.31,"volume":5051000},{"timestamp":1327329000,"date":"2012-01-23","index":3068,"close":75.13,"high":75.49,"low":74.68,"open":75.45,"volume":3198600},{"timestamp":1327415400,"date":"2012-01-24","index":3069,"close":75,"high":75.09,"low":74.46,"open":74.67,"volume":3577700},{"timestamp":1327501800,"date":"2012-01-25","index":3070,"close":75.62,"high":75.75,"low":74.6,"open":74.76,"volume":4219800},{"timestamp":1327588200,"date":"2012-01-26","index":3071,"close":75.84,"high":76.39,"low":75.56,"open":75.69,"volume":4011600},{"timestamp":1327674600,"date":"2012-01-27","index":3072,"close":76.04,"high":76.51,"low":75.62,"open":75.89,"volume":4284000},{"timestamp":1327933800,"date":"2012-01-30","index":3073,"close":76.15,"high":76.41,"low":75.5,"open":75.55,"volume":4318400}],"post":[{"timestamp":1328020200,"date":"2012-01-31","index":3074,"close":75.65,"high":76.93,"low":74.84,"open":76.54,"volume":6997700},{"timestamp":1328106600,"date":"2012-02-01","index":3075,"close":76.78,"high":77.18,"low":75.75,"open":76.37,"volume":7305600},{"timestamp":1328193000,"date":"2012-02-02","index":3076,"close":76.38,"high":77.16,"low":76.27,"open":76.98,"volume":3043100},{"timestamp":1328279400,"date":"2012-02-03","index":3077,"close":76.7,"high":77.34,"low":76.64,"open":77.08,"volume":4149200},{"timestamp":1328538600,"date":"2012-02-06","index":3078,"close":76.92,"high":77.04,"low":76.53,"open":76.53,"volume":3922300},{"timestamp":1328625000,"date":"2012-02-07","index":3079,"close":77.29,"high":77.55,"low":76.34,"open":76.56,"volume":5027900},{"timestamp":1328711400,"date":"2012-02-08","index":3080,"close":76.92,"high":77.3,"low":76.75,"open":77.18,"volume":3262300},{"timestamp":1328797800,"date":"2012-02-09","index":3081,"close":76.57,"high":77.03,"low":76.25,"open":76.85,"volume":3848700},{"timestamp":1328884200,"date":"2012-02-10","index":3082,"close":76.69,"high":76.76,"low":75.97,"open":76.1,"volume":3620600},{"timestamp":1329143400,"date":"2012-02-13","index":3083,"close":77.16,"high":77.26,"low":76.52,"open":76.96,"volume":3115800},{"timestamp":1329229800,"date":"2012-02-14","index":3084,"close":77.11,"high":77.22,"low":76.65,"open":77.03,"volume":2918600}]},{"date":"2011-10-25","estimated":1.05,"reported":1.06,"pre":[{"timestamp":1318253400,"date":"2011-10-10","index":2997,"close":67.86,"high":67.86,"low":67.11,"open":67.5,"volume":3491000},{"timestamp":1318339800,"date":"2011-10-11","index":2998,"close":67.95,"high":68.15,"low":67.26,"open":67.43,"volume":2737400},{"timestamp":1318426200,"date":"2011-10-12","index":2999,"close":68.56,"high":69.32,"low":68.24,"open":68.25,"volume":4852400},{"timestamp":1318512600,"date":"2011-10-13","index":3000,"close":68.09,"high":68.4,"low":67.75,"open":68.01,"volume":3312000},{"timestamp":1318599000,"date":"2011-10-14","index":3001,"close":68.96,"high":69.29,"low":68.3,"open":68.94,"volume":3865700},{"timestamp":1318858200,"date":"2011-10-17","index":3002,"close":68.01,"high":69.2,"low":67.79,"open":68.54,"volume":3773300},{"timestamp":1318944600,"date":"2011-10-18","index":3003,"close":69.25,"high":69.93,"low":67.61,"open":67.96,"volume":4269500},{"timestamp":1319031000,"date":"2011-10-19","index":3004,"close":68.82,"high":69.71,"low":68.51,"open":69.3,"volume":3320800},{"timestamp":1319117400,"date":"2011-10-20","index":3005,"close":69.2,"high":69.76,"low":68.15,"open":68.96,"volume":3581700},{"timestamp":1319203800,"date":"2011-10-21","index":3006,"close":70.06,"high":70.71,"low":69.51,"open":69.86,"volume":7502600},{"timestamp":1319463000,"date":"2011-10-24","index":3007,"close":70.87,"high":71.64,"low":70.21,"open":70.34,"volume":6009000}],"post":[{"timestamp":1319549400,"date":"2011-10-25","index":3008,"close":69.35,"high":70,"low":68.22,"open":69.3,"volume":6197000},{"timestamp":1319635800,"date":"2011-10-26","index":3009,"close":69.38,"high":70.2,"low":68.25,"open":69.5,"volume":5992600},{"timestamp":1319722200,"date":"2011-10-27","index":3010,"close":71.55,"high":72,"low":70.34,"open":70.77,"volume":5827200},{"timestamp":1319808600,"date":"2011-10-28","index":3011,"close":71.49,"high":72.04,"low":71.12,"open":71.17,"volume":3817900},{"timestamp":1320067800,"date":"2011-10-31","index":3012,"close":70.24,"high":71.21,"low":70.22,"open":70.73,"volume":3634400},{"timestamp":1320154200,"date":"2011-11-01","index":3013,"close":68.6,"high":69.7,"low":68.34,"open":69.2,"volume":5585000},{"timestamp":1320240600,"date":"2011-11-02","index":3014,"close":69.35,"high":70,"low":68.73,"open":69.47,"volume":3443700},{"timestamp":1320327000,"date":"2011-11-03","index":3015,"close":70.56,"high":70.8,"low":69.18,"open":69.88,"volume":3802200},{"timestamp":1320413400,"date":"2011-11-04","index":3016,"close":69.99,"high":70.19,"low":69.02,"open":70.06,"volume":4583400},{"timestamp":1320676200,"date":"2011-11-07","index":3017,"close":70.46,"high":70.74,"low":69.36,"open":69.88,"volume":3150800},{"timestamp":1320762600,"date":"2011-11-08","index":3018,"close":71.55,"high":71.67,"low":70.37,"open":70.65,"volume":4106500}]},{"date":"2011-07-26","estimated":1.04,"reported":1.05,"pre":[{"timestamp":1310391000,"date":"2011-07-11","index":2933,"close":73.74,"high":74.16,"low":73.21,"open":74.15,"volume":3704100},{"timestamp":1310477400,"date":"2011-07-12","index":2934,"close":73.25,"high":74.07,"low":73.17,"open":73.5,"volume":3836900},{"timestamp":1310563800,"date":"2011-07-13","index":2935,"close":73.42,"high":74.15,"low":73.21,"open":73.65,"volume":2704700},{"timestamp":1310650200,"date":"2011-07-14","index":2936,"close":73.36,"high":74.02,"low":72.96,"open":73.41,"volume":3552200},{"timestamp":1310736600,"date":"2011-07-15","index":2937,"close":73.08,"high":73.65,"low":72.33,"open":73.65,"volume":4210000},{"timestamp":1310995800,"date":"2011-07-18","index":2938,"close":72.42,"high":73,"low":72.14,"open":72.91,"volume":3337600},{"timestamp":1311082200,"date":"2011-07-19","index":2939,"close":73.4,"high":73.52,"low":72.71,"open":72.84,"volume":3096000},{"timestamp":1311168600,"date":"2011-07-20","index":2940,"close":73.52,"high":73.74,"low":73.15,"open":73.47,"volume":2692300},{"timestamp":1311255000,"date":"2011-07-21","index":2941,"close":74.4,"high":74.99,"low":73.77,"open":73.84,"volume":4600800},{"timestamp":1311341400,"date":"2011-07-22","index":2942,"close":74.16,"high":74.67,"low":73.96,"open":74.24,"volume":2886800},{"timestamp":1311600600,"date":"2011-07-25","index":2943,"close":74.05,"high":74.39,"low":73.23,"open":73.56,"volume":3452300}],"post":[{"timestamp":1311687000,"date":"2011-07-26","index":2944,"close":71.59,"high":72.39,"low":69.62,"open":72.34,"volume":12590500},{"timestamp":1311773400,"date":"2011-07-27","index":2945,"close":70.21,"high":71.18,"low":69.91,"open":71.14,"volume":7097100},{"timestamp":1311859800,"date":"2011-07-28","index":2946,"close":69.14,"high":70.6,"low":68.97,"open":70.21,"volume":7355600},{"timestamp":1311946200,"date":"2011-07-29","index":2947,"close":69.22,"high":69.68,"low":68.36,"open":68.64,"volume":6237100},{"timestamp":1312205400,"date":"2011-08-01","index":2948,"close":67.62,"high":69.86,"low":67,"open":69.86,"volume":8837400},{"timestamp":1312291800,"date":"2011-08-02","index":2949,"close":66.28,"high":67.4,"low":66.21,"open":67.18,"volume":7928900},{"timestamp":1312378200,"date":"2011-08-03","index":2950,"close":67.26,"high":67.49,"low":66.05,"open":66.4,"volume":6849000},{"timestamp":1312464600,"date":"2011-08-04","index":2951,"close":65.23,"high":66.81,"low":65.2,"open":66.48,"volume":8060900},{"timestamp":1312551000,"date":"2011-08-05","index":2952,"close":65.69,"high":66.97,"low":64.4,"open":66.17,"volume":10325100},{"timestamp":1312810200,"date":"2011-08-08","index":2953,"close":62.4,"high":65.75,"low":61.95,"open":64.18,"volume":13977300},{"timestamp":1312896600,"date":"2011-08-09","index":2954,"close":64.1,"high":64.21,"low":60.74,"open":62.13,"volume":13460000}]},{"date":"2011-04-26","estimated":0.85,"reported":0.88,"pre":[{"timestamp":1302269400,"date":"2011-04-08","index":2870,"close":73.25,"high":74.13,"low":72.84,"open":74.11,"volume":4208900},{"timestamp":1302528600,"date":"2011-04-11","index":2871,"close":73.21,"high":73.3,"low":72.55,"open":73.13,"volume":3487800},{"timestamp":1302615000,"date":"2011-04-12","index":2872,"close":73.23,"high":73.85,"low":72.76,"open":72.76,"volume":3184300},{"timestamp":1302701400,"date":"2011-04-13","index":2873,"close":72.61,"high":73.52,"low":72.32,"open":73.46,"volume":3639300},{"timestamp":1302787800,"date":"2011-04-14","index":2874,"close":72.41,"high":72.97,"low":72.12,"open":72.29,"volume":3412500},{"timestamp":1302874200,"date":"2011-04-15","index":2875,"close":72.71,"high":72.96,"low":72.35,"open":72.6,"volume":3606700},{"timestamp":1303133400,"date":"2011-04-18","index":2876,"close":71.92,"high":72.04,"low":71.48,"open":71.81,"volume":3448700},{"timestamp":1303219800,"date":"2011-04-19","index":2877,"close":71.98,"high":72.15,"low":71.69,"open":71.85,"volume":2705300},{"timestamp":1303306200,"date":"2011-04-20","index":2878,"close":72.71,"high":73.42,"low":72.39,"open":72.75,"volume":3003300},{"timestamp":1303392600,"date":"2011-04-21","index":2879,"close":73.17,"high":73.5,"low":72.78,"open":72.98,"volume":2613600},{"timestamp":1303738200,"date":"2011-04-25","index":2880,"close":73.64,"high":74.09,"low":72.82,"open":73.08,"volume":3831100}],"post":[{"timestamp":1303824600,"date":"2011-04-26","index":2881,"close":74.3,"high":75,"low":74.04,"open":74.92,"volume":4294800},{"timestamp":1303911000,"date":"2011-04-27","index":2882,"close":74.27,"high":74.65,"low":73.68,"open":74.64,"volume":3410700},{"timestamp":1303997400,"date":"2011-04-28","index":2883,"close":74.81,"high":74.99,"low":73.99,"open":73.99,"volume":2885200},{"timestamp":1304083800,"date":"2011-04-29","index":2884,"close":74.97,"high":75.34,"low":74.62,"open":74.85,"volume":4400000},{"timestamp":1304343000,"date":"2011-05-02","index":2885,"close":74.87,"high":75.58,"low":74.5,"open":75.34,"volume":2452700},{"timestamp":1304429400,"date":"2011-05-03","index":2886,"close":75.09,"high":75.24,"low":74.5,"open":74.66,"volume":3481700},{"timestamp":1304515800,"date":"2011-05-04","index":2887,"close":74.25,"high":75.24,"low":73.74,"open":74.97,"volume":4214700},{"timestamp":1304602200,"date":"2011-05-05","index":2888,"close":73.96,"high":74.93,"low":73.58,"open":73.75,"volume":5406300},{"timestamp":1304688600,"date":"2011-05-06","index":2889,"close":74.1,"high":74.95,"low":74,"open":74.9,"volume":3976200},{"timestamp":1304947800,"date":"2011-05-09","index":2890,"close":73.7,"high":74.06,"low":73.58,"open":74.01,"volume":3403200},{"timestamp":1305034200,"date":"2011-05-10","index":2891,"close":74.37,"high":74.71,"low":73.86,"open":73.86,"volume":2871700}]},{"date":"2011-02-01","estimated":1.05,"reported":1.08,"pre":[{"timestamp":1295015400,"date":"2011-01-14","index":2812,"close":72.48,"high":72.87,"low":72.03,"open":72.06,"volume":2422900},{"timestamp":1295361000,"date":"2011-01-18","index":2813,"close":73.02,"high":73.2,"low":72.65,"open":72.7,"volume":4370800},{"timestamp":1295447400,"date":"2011-01-19","index":2814,"close":72.18,"high":73.09,"low":71.79,"open":72.9,"volume":3354500},{"timestamp":1295533800,"date":"2011-01-20","index":2815,"close":72.66,"high":72.85,"low":71.98,"open":72.39,"volume":4188200},{"timestamp":1295620200,"date":"2011-01-21","index":2816,"close":72.89,"high":73.09,"low":72.45,"open":73.02,"volume":4601400},{"timestamp":1295879400,"date":"2011-01-24","index":2817,"close":73.21,"high":73.25,"low":72.44,"open":72.77,"volume":3255700},{"timestamp":1295965800,"date":"2011-01-25","index":2818,"close":72.83,"high":73.4,"low":72.46,"open":73.18,"volume":3820100},{"timestamp":1296052200,"date":"2011-01-26","index":2819,"close":72.87,"high":73.3,"low":72.48,"open":73.03,"volume":2825700},{"timestamp":1296138600,"date":"2011-01-27","index":2820,"close":72.91,"high":73.4,"low":72.45,"open":73.15,"volume":3096100},{"timestamp":1296225000,"date":"2011-01-28","index":2821,"close":70.73,"high":72.96,"low":70.64,"open":72.93,"volume":5646400},{"timestamp":1296484200,"date":"2011-01-31","index":2822,"close":71.62,"high":71.66,"low":70.35,"open":70.81,"volume":5369500}],"post":[{"timestamp":1296570600,"date":"2011-02-01","index":2823,"close":74.59,"high":75.19,"low":73.78,"open":74,"volume":12457000},{"timestamp":1296657000,"date":"2011-02-02","index":2824,"close":74.04,"high":74.84,"low":73.9,"open":74.78,"volume":4992300},{"timestamp":1296743400,"date":"2011-02-03","index":2825,"close":74.29,"high":74.56,"low":73.9,"open":74.02,"volume":4063600},{"timestamp":1296829800,"date":"2011-02-04","index":2826,"close":74.34,"high":74.6,"low":73.6,"open":74.46,"volume":2959000},{"timestamp":1297089000,"date":"2011-02-07","index":2827,"close":74.25,"high":74.44,"low":73.55,"open":74.25,"volume":4781300},{"timestamp":1297175400,"date":"2011-02-08","index":2828,"close":74.47,"high":74.58,"low":73.84,"open":74.11,"volume":2959400},{"timestamp":1297261800,"date":"2011-02-09","index":2829,"close":74.58,"high":74.58,"low":73.46,"open":74.19,"volume":3056400},{"timestamp":1297348200,"date":"2011-02-10","index":2830,"close":74.77,"high":75,"low":73.56,"open":73.69,"volume":5216900},{"timestamp":1297434600,"date":"2011-02-11","index":2831,"close":75.32,"high":75.63,"low":74.39,"open":74.65,"volume":4248300},{"timestamp":1297693800,"date":"2011-02-14","index":2832,"close":74.8,"high":75.32,"low":74.59,"open":75.1,"volume":3273900},{"timestamp":1297780200,"date":"2011-02-15","index":2833,"close":74.8,"high":75.19,"low":74.19,"open":74.78,"volume":3874900}]},{"date":"2010-10-21","estimated":0.88,"reported":0.93,"pre":[{"timestamp":1286371800,"date":"2010-10-06","index":2742,"close":67.81,"high":68.15,"low":67.7,"open":68,"volume":3600600},{"timestamp":1286458200,"date":"2010-10-07","index":2743,"close":67.37,"high":68.28,"low":67.02,"open":68.19,"volume":3442600},{"timestamp":1286544600,"date":"2010-10-08","index":2744,"close":67.53,"high":67.75,"low":66.92,"open":67.56,"volume":4287200},{"timestamp":1286803800,"date":"2010-10-11","index":2745,"close":67.35,"high":67.6,"low":66.96,"open":67.45,"volume":2811700},{"timestamp":1286890200,"date":"2010-10-12","index":2746,"close":67.24,"high":67.45,"low":66.26,"open":67.1,"volume":3010600},{"timestamp":1286976600,"date":"2010-10-13","index":2747,"close":68.66,"high":69.45,"low":67.73,"open":67.91,"volume":8406100},{"timestamp":1287063000,"date":"2010-10-14","index":2748,"close":69.4,"high":69.4,"low":68.53,"open":68.55,"volume":5099000},{"timestamp":1287149400,"date":"2010-10-15","index":2749,"close":69.31,"high":69.91,"low":69,"open":69.71,"volume":5733000},{"timestamp":1287408600,"date":"2010-10-18","index":2750,"close":69.5,"high":69.75,"low":68.73,"open":69.44,"volume":3982700},{"timestamp":1287495000,"date":"2010-10-19","index":2751,"close":68.74,"high":69.09,"low":67.69,"open":68.83,"volume":4388600},{"timestamp":1287581400,"date":"2010-10-20","index":2752,"close":69.65,"high":69.89,"low":68.74,"open":68.74,"volume":4773000}],"post":[{"timestamp":1287667800,"date":"2010-10-21","index":2753,"close":69.59,"high":70,"low":68.61,"open":69.95,"volume":6172200},{"timestamp":1287754200,"date":"2010-10-22","index":2754,"close":69.83,"high":69.95,"low":69.12,"open":69.61,"volume":2969600},{"timestamp":1288013400,"date":"2010-10-25","index":2755,"close":69.32,"high":69.99,"low":69.25,"open":69.94,"volume":4036000},{"timestamp":1288099800,"date":"2010-10-26","index":2756,"close":69.42,"high":69.63,"low":68.67,"open":69.04,"volume":2869300},{"timestamp":1288186200,"date":"2010-10-27","index":2757,"close":67.98,"high":69.1,"low":67.45,"open":68.94,"volume":5400400},{"timestamp":1288272600,"date":"2010-10-28","index":2758,"close":67.66,"high":68.4,"low":66.97,"open":68.25,"volume":5237100},{"timestamp":1288359000,"date":"2010-10-29","index":2759,"close":67.34,"high":67.54,"low":67,"open":67.46,"volume":4329100},{"timestamp":1288618200,"date":"2010-11-01","index":2760,"close":67.34,"high":68.03,"low":66.93,"open":67.38,"volume":2841000},{"timestamp":1288704600,"date":"2010-11-02","index":2761,"close":68.3,"high":68.54,"low":67.91,"open":67.98,"volume":3069000},{"timestamp":1288791000,"date":"2010-11-03","index":2762,"close":68.63,"high":68.7,"low":67.7,"open":68.31,"volume":2704500},{"timestamp":1288877400,"date":"2010-11-04","index":2763,"close":69.37,"high":69.64,"low":68.68,"open":69.09,"volume":4203400}]},{"date":"2010-07-22","estimated":0.77,"reported":0.84,"pre":[{"timestamp":1278509400,"date":"2010-07-07","index":2678,"close":59.47,"high":59.62,"low":57.28,"open":57.28,"volume":6372400},{"timestamp":1278595800,"date":"2010-07-08","index":2679,"close":59.96,"high":60.38,"low":59.26,"open":59.83,"volume":4122500},{"timestamp":1278682200,"date":"2010-07-09","index":2680,"close":60.06,"high":60.29,"low":59.55,"open":60,"volume":2700000},{"timestamp":1278941400,"date":"2010-07-12","index":2681,"close":60.02,"high":60.5,"low":59.44,"open":60.39,"volume":3555100},{"timestamp":1279027800,"date":"2010-07-13","index":2682,"close":61.3,"high":61.65,"low":60.66,"open":60.69,"volume":5123400},{"timestamp":1279114200,"date":"2010-07-14","index":2683,"close":61.76,"high":62.34,"low":61.25,"open":61.25,"volume":4290000},{"timestamp":1279200600,"date":"2010-07-15","index":2684,"close":61.34,"high":61.85,"low":60.42,"open":61.81,"volume":3607000},{"timestamp":1279287000,"date":"2010-07-16","index":2685,"close":59.68,"high":61.29,"low":59.45,"open":60.99,"volume":6274700},{"timestamp":1279546200,"date":"2010-07-19","index":2686,"close":60.46,"high":60.64,"low":59.23,"open":59.85,"volume":4435000},{"timestamp":1279632600,"date":"2010-07-20","index":2687,"close":60.88,"high":60.95,"low":59.27,"open":59.86,"volume":3071100},{"timestamp":1279719000,"date":"2010-07-21","index":2688,"close":60.01,"high":61.44,"low":59.37,"open":61.44,"volume":4417600}],"post":[{"timestamp":1279805400,"date":"2010-07-22","index":2689,"close":63.15,"high":64.31,"low":62.6,"open":63,"volume":11500700},{"timestamp":1279891800,"date":"2010-07-23","index":2690,"close":63.67,"high":64,"low":62.9,"open":63.36,"volume":4716200},{"timestamp":1280151000,"date":"2010-07-26","index":2691,"close":64.88,"high":65,"low":64.17,"open":64.72,"volume":4998000},{"timestamp":1280237400,"date":"2010-07-27","index":2692,"close":64.66,"high":65.25,"low":64.55,"open":65.06,"volume":4474000},{"timestamp":1280323800,"date":"2010-07-28","index":2693,"close":64.8,"high":65.29,"low":64.28,"open":64.6,"volume":4010300},{"timestamp":1280410200,"date":"2010-07-29","index":2694,"close":64.39,"high":65.32,"low":64.15,"open":65.1,"volume":3781200},{"timestamp":1280496600,"date":"2010-07-30","index":2695,"close":65,"high":65.35,"low":63.64,"open":63.95,"volume":5191500},{"timestamp":1280755800,"date":"2010-08-02","index":2696,"close":66.6,"high":66.65,"low":65.22,"open":65.73,"volume":5489500},{"timestamp":1280842200,"date":"2010-08-03","index":2697,"close":66.6,"high":66.76,"low":65.81,"open":66.48,"volume":5170600},{"timestamp":1280928600,"date":"2010-08-04","index":2698,"close":67.38,"high":67.7,"low":66.57,"open":66.68,"volume":4940100},{"timestamp":1281015000,"date":"2010-08-05","index":2699,"close":67.42,"high":67.72,"low":66.62,"open":66.87,"volume":4357700}]},{"date":"2010-04-27","estimated":0.58,"reported":0.71,"pre":[{"timestamp":1271079000,"date":"2010-04-12","index":2618,"close":64.76,"high":64.99,"low":64.66,"open":64.81,"volume":3687800},{"timestamp":1271165400,"date":"2010-04-13","index":2619,"close":64.88,"high":65.17,"low":64.24,"open":64.39,"volume":4793600},{"timestamp":1271251800,"date":"2010-04-14","index":2620,"close":65.45,"high":65.52,"low":64.77,"open":64.9,"volume":6098900},{"timestamp":1271338200,"date":"2010-04-15","index":2621,"close":68.89,"high":69.74,"low":68.38,"open":68.5,"volume":15257900},{"timestamp":1271424600,"date":"2010-04-16","index":2622,"close":68.21,"high":69.54,"low":68,"open":68.9,"volume":8515500},{"timestamp":1271683800,"date":"2010-04-19","index":2623,"close":68.29,"high":68.55,"low":67.73,"open":68.11,"volume":5006500},{"timestamp":1271770200,"date":"2010-04-20","index":2624,"close":68.06,"high":69.06,"low":67.61,"open":68.8,"volume":5222600},{"timestamp":1271856600,"date":"2010-04-21","index":2625,"close":68.12,"high":68.87,"low":68.08,"open":68.25,"volume":3890900},{"timestamp":1271943000,"date":"2010-04-22","index":2626,"close":68.26,"high":68.36,"low":67.14,"open":67.93,"volume":4666300},{"timestamp":1272029400,"date":"2010-04-23","index":2627,"close":68.86,"high":68.9,"low":67.75,"open":68.44,"volume":4269300},{"timestamp":1272288600,"date":"2010-04-26","index":2628,"close":68.52,"high":69.45,"low":68.47,"open":68.96,"volume":6395400}],"post":[{"timestamp":1272375000,"date":"2010-04-27","index":2629,"close":66.22,"high":68.47,"low":65.73,"open":68.41,"volume":8133600},{"timestamp":1272461400,"date":"2010-04-28","index":2630,"close":68.31,"high":68.38,"low":66.62,"open":66.93,"volume":7691300},{"timestamp":1272547800,"date":"2010-04-29","index":2631,"close":69.7,"high":69.95,"low":68.55,"open":68.7,"volume":5838400},{"timestamp":1272634200,"date":"2010-04-30","index":2632,"close":69.14,"high":70.31,"low":68.96,"open":69.75,"volume":7025900},{"timestamp":1272893400,"date":"2010-05-03","index":2633,"close":70.7,"high":70.89,"low":69.15,"open":69.49,"volume":5424700},{"timestamp":1272979800,"date":"2010-05-04","index":2634,"close":68.94,"high":69.98,"low":68.11,"open":69.98,"volume":6279200},{"timestamp":1273066200,"date":"2010-05-05","index":2635,"close":67.18,"high":68.29,"low":66.66,"open":67.93,"volume":8384200},{"timestamp":1273152600,"date":"2010-05-06","index":2636,"close":65,"high":67.44,"low":61.25,"open":66.84,"volume":11149400},{"timestamp":1273239000,"date":"2010-05-07","index":2637,"close":63.93,"high":65.13,"low":62.96,"open":64.65,"volume":8678000},{"timestamp":1273498200,"date":"2010-05-10","index":2638,"close":67.48,"high":67.9,"low":65.73,"open":66,"volume":7940600},{"timestamp":1273584600,"date":"2010-05-11","index":2639,"close":66.99,"high":68.04,"low":66.51,"open":66.88,"volume":4941200}]},{"date":"2010-02-02","estimated":0.74,"reported":0.75,"pre":[{"timestamp":1263565800,"date":"2010-01-15","index":2560,"close":61.93,"high":62.4,"low":61.72,"open":62.2,"volume":6066300},{"timestamp":1263911400,"date":"2010-01-19","index":2561,"close":62.25,"high":62.78,"low":62,"open":62.01,"volume":3525000},{"timestamp":1263997800,"date":"2010-01-20","index":2562,"close":61.16,"high":62.21,"low":60.67,"open":62.16,"volume":5261100},{"timestamp":1264084200,"date":"2010-01-21","index":2563,"close":59.7,"high":61.32,"low":59.53,"open":61.07,"volume":6344200},{"timestamp":1264170600,"date":"2010-01-22","index":2564,"close":58.75,"high":59.55,"low":58.6,"open":59.49,"volume":5623300},{"timestamp":1264429800,"date":"2010-01-25","index":2565,"close":58.75,"high":59.52,"low":58.26,"open":59.11,"volume":3520500},{"timestamp":1264516200,"date":"2010-01-26","index":2566,"close":58.64,"high":59.2,"low":57.89,"open":58.49,"volume":3285800},{"timestamp":1264602600,"date":"2010-01-27","index":2567,"close":59.34,"high":59.5,"low":58.12,"open":58.65,"volume":5247300},{"timestamp":1264689000,"date":"2010-01-28","index":2568,"close":58.96,"high":59.65,"low":58.06,"open":59.51,"volume":5711600},{"timestamp":1264775400,"date":"2010-01-29","index":2569,"close":57.77,"high":59.79,"low":57.71,"open":59.13,"volume":6565200},{"timestamp":1265034600,"date":"2010-02-01","index":2570,"close":58.39,"high":58.53,"low":57.45,"open":57.95,"volume":6331100}],"post":[{"timestamp":1265121000,"date":"2010-02-02","index":2571,"close":58.62,"high":59.95,"low":58.3,"open":59.74,"volume":7843800},{"timestamp":1265207400,"date":"2010-02-03","index":2572,"close":58.87,"high":59.3,"low":58.25,"open":58.73,"volume":4745400},{"timestamp":1265293800,"date":"2010-02-04","index":2573,"close":57.29,"high":58.63,"low":57.24,"open":58.43,"volume":7259900},{"timestamp":1265380200,"date":"2010-02-05","index":2574,"close":57.2,"high":57.73,"low":56.23,"open":57.18,"volume":5799400},{"timestamp":1265639400,"date":"2010-02-08","index":2575,"close":56.62,"high":57.4,"low":56.49,"open":57.17,"volume":3485100},{"timestamp":1265725800,"date":"2010-02-09","index":2576,"close":57.41,"high":58.18,"low":56.9,"open":57.35,"volume":5253000},{"timestamp":1265812200,"date":"2010-02-10","index":2577,"close":57.07,"high":57.45,"low":56.57,"open":57.45,"volume":4704000},{"timestamp":1265898600,"date":"2010-02-11","index":2578,"close":56.72,"high":57.15,"low":56.36,"open":56.81,"volume":6647300},{"timestamp":1265985000,"date":"2010-02-12","index":2579,"close":56.15,"high":56.42,"low":55.77,"open":56.26,"volume":6148400},{"timestamp":1266330600,"date":"2010-02-16","index":2580,"close":57.33,"high":57.49,"low":56.47,"open":56.94,"volume":5065200},{"timestamp":1266417000,"date":"2010-02-17","index":2581,"close":57.51,"high":57.6,"low":57.14,"open":57.51,"volume":4489000}]},{"date":"2009-10-22","estimated":0.52,"reported":0.55,"pre":[{"timestamp":1254922200,"date":"2009-10-07","index":2491,"close":55.63,"high":55.8,"low":55.15,"open":55.5,"volume":2349600},{"timestamp":1255008600,"date":"2009-10-08","index":2492,"close":56.33,"high":56.68,"low":55.72,"open":55.75,"volume":7005400},{"timestamp":1255095000,"date":"2009-10-09","index":2493,"close":55.97,"high":56.46,"low":55.64,"open":56.3,"volume":3299800},{"timestamp":1255354200,"date":"2009-10-12","index":2494,"close":55.93,"high":56.43,"low":55.57,"open":56.05,"volume":2179200},{"timestamp":1255440600,"date":"2009-10-13","index":2495,"close":55.73,"high":55.94,"low":55.13,"open":55.94,"volume":3435600},{"timestamp":1255527000,"date":"2009-10-14","index":2496,"close":57.21,"high":57.28,"low":56.04,"open":56.11,"volume":4870400},{"timestamp":1255613400,"date":"2009-10-15","index":2497,"close":57.71,"high":57.8,"low":56.7,"open":57.07,"volume":4223900},{"timestamp":1255699800,"date":"2009-10-16","index":2498,"close":57.12,"high":57.36,"low":56.7,"open":57.16,"volume":4499400},{"timestamp":1255959000,"date":"2009-10-19","index":2499,"close":57.62,"high":57.76,"low":57.12,"open":57.3,"volume":2738900},{"timestamp":1256045400,"date":"2009-10-20","index":2500,"close":57.73,"high":57.91,"low":57.1,"open":57.79,"volume":3331000},{"timestamp":1256131800,"date":"2009-10-21","index":2501,"close":57.1,"high":58.27,"low":56.69,"open":57.49,"volume":4453400}],"post":[{"timestamp":1256218200,"date":"2009-10-22","index":2502,"close":57.1,"high":57.39,"low":55.81,"open":56.96,"volume":5528400},{"timestamp":1256304600,"date":"2009-10-23","index":2503,"close":55.7,"high":57.09,"low":55.31,"open":57.09,"volume":6065400},{"timestamp":1256563800,"date":"2009-10-26","index":2504,"close":54.52,"high":56.38,"low":54.26,"open":55.67,"volume":8866100},{"timestamp":1256650200,"date":"2009-10-27","index":2505,"close":54.5,"high":54.79,"low":54,"open":54.6,"volume":5855800},{"timestamp":1256736600,"date":"2009-10-28","index":2506,"close":54.37,"high":55.08,"low":54.24,"open":54.4,"volume":4765700},{"timestamp":1256823000,"date":"2009-10-29","index":2507,"close":54.94,"high":55.17,"low":54.31,"open":54.61,"volume":3260600},{"timestamp":1256909400,"date":"2009-10-30","index":2508,"close":53.68,"high":54.89,"low":53.6,"open":54.61,"volume":5477300},{"timestamp":1257172200,"date":"2009-11-02","index":2509,"close":54.01,"high":54.18,"low":53.17,"open":53.77,"volume":4203400},{"timestamp":1257258600,"date":"2009-11-03","index":2510,"close":54.2,"high":54.56,"low":53.86,"open":54.06,"volume":4269200},{"timestamp":1257345000,"date":"2009-11-04","index":2511,"close":53.5,"high":55.02,"low":53.47,"open":54.64,"volume":4113800},{"timestamp":1257431400,"date":"2009-11-05","index":2512,"close":54.46,"high":54.55,"low":53.64,"open":53.65,"volume":2954300}]},{"date":"2009-07-23","estimated":0.49,"reported":0.49,"pre":[{"timestamp":1247059800,"date":"2009-07-08","index":2427,"close":47.88,"high":48.23,"low":46.78,"open":48.01,"volume":7529600},{"timestamp":1247146200,"date":"2009-07-09","index":2428,"close":48.02,"high":48.59,"low":47.8,"open":48.22,"volume":3978200},{"timestamp":1247232600,"date":"2009-07-10","index":2429,"close":48.57,"high":48.78,"low":47.53,"open":47.63,"volume":3783300},{"timestamp":1247491800,"date":"2009-07-13","index":2430,"close":49.42,"high":49.44,"low":47.91,"open":48.58,"volume":3829400},{"timestamp":1247578200,"date":"2009-07-14","index":2431,"close":49.58,"high":49.67,"low":48.7,"open":49.11,"volume":3559800},{"timestamp":1247664600,"date":"2009-07-15","index":2432,"close":50.53,"high":50.64,"low":49.71,"open":50.14,"volume":4497200},{"timestamp":1247751000,"date":"2009-07-16","index":2433,"close":52.93,"high":53.41,"low":50.29,"open":50.46,"volume":7806700},{"timestamp":1247837400,"date":"2009-07-17","index":2434,"close":52.17,"high":52.93,"low":51.91,"open":52.58,"volume":5167500},{"timestamp":1248096600,"date":"2009-07-20","index":2435,"close":52.75,"high":52.92,"low":52.17,"open":52.33,"volume":3884700},{"timestamp":1248183000,"date":"2009-07-21","index":2436,"close":52.29,"high":53.27,"low":51.71,"open":52.9,"volume":3768000},{"timestamp":1248269400,"date":"2009-07-22","index":2437,"close":52.3,"high":53.54,"low":51.9,"open":51.9,"volume":5073200}],"post":[{"timestamp":1248355800,"date":"2009-07-23","index":2438,"close":53.51,"high":54,"low":50.8,"open":51.2,"volume":7732600},{"timestamp":1248442200,"date":"2009-07-24","index":2439,"close":53.4,"high":53.7,"low":52.61,"open":53.32,"volume":3424100},{"timestamp":1248701400,"date":"2009-07-27","index":2440,"close":54.2,"high":54.25,"low":53.07,"open":53.44,"volume":3574800},{"timestamp":1248787800,"date":"2009-07-28","index":2441,"close":53.48,"high":53.9,"low":52.81,"open":53.8,"volume":3442000},{"timestamp":1248874200,"date":"2009-07-29","index":2442,"close":52.94,"high":53.58,"low":52.59,"open":53.23,"volume":3920200},{"timestamp":1248960600,"date":"2009-07-30","index":2443,"close":53.62,"high":54.05,"low":53.05,"open":53.65,"volume":4325600},{"timestamp":1249047000,"date":"2009-07-31","index":2444,"close":53.73,"high":54,"low":53.38,"open":53.65,"volume":3444100},{"timestamp":1249306200,"date":"2009-08-03","index":2445,"close":54.38,"high":54.62,"low":53.18,"open":54.22,"volume":3473100},{"timestamp":1249392600,"date":"2009-08-04","index":2446,"close":54.08,"high":54.58,"low":53.72,"open":54.17,"volume":2698900},{"timestamp":1249479000,"date":"2009-08-05","index":2447,"close":53.68,"high":54.3,"low":52.94,"open":54.27,"volume":3264100},{"timestamp":1249565400,"date":"2009-08-06","index":2448,"close":53.24,"high":53.9,"low":53.02,"open":53.78,"volume":2817300}]},{"date":"2009-04-23","estimated":0.56,"reported":0.52,"pre":[{"timestamp":1239111000,"date":"2009-04-07","index":2364,"close":51.28,"high":51.94,"low":51.02,"open":51.79,"volume":5166500},{"timestamp":1239197400,"date":"2009-04-08","index":2365,"close":52.2,"high":52.26,"low":50.92,"open":51.59,"volume":4206900},{"timestamp":1239283800,"date":"2009-04-09","index":2366,"close":53.49,"high":54.29,"low":52.7,"open":53.12,"volume":6553100},{"timestamp":1239629400,"date":"2009-04-13","index":2367,"close":53.43,"high":53.95,"low":52.75,"open":52.94,"volume":3567200},{"timestamp":1239715800,"date":"2009-04-14","index":2368,"close":53.43,"high":53.98,"low":52.53,"open":52.95,"volume":4690100},{"timestamp":1239802200,"date":"2009-04-15","index":2369,"close":54.25,"high":54.31,"low":53.02,"open":53.07,"volume":4834300},{"timestamp":1239888600,"date":"2009-04-16","index":2370,"close":55.92,"high":56.13,"low":53.8,"open":54.57,"volume":5854300},{"timestamp":1239975000,"date":"2009-04-17","index":2371,"close":54.65,"high":56.13,"low":53.82,"open":55.89,"volume":8297600},{"timestamp":1240234200,"date":"2009-04-20","index":2372,"close":53.16,"high":53.85,"low":52.69,"open":53.85,"volume":5956900},{"timestamp":1240320600,"date":"2009-04-21","index":2373,"close":55.35,"high":55.62,"low":52.75,"open":52.78,"volume":6243600},{"timestamp":1240407000,"date":"2009-04-22","index":2374,"close":54.75,"high":57.25,"low":54.46,"open":54.75,"volume":7635100}],"post":[{"timestamp":1240493400,"date":"2009-04-23","index":2375,"close":53.33,"high":53.72,"low":50.61,"open":52.9,"volume":12637600},{"timestamp":1240579800,"date":"2009-04-24","index":2376,"close":53.28,"high":54.04,"low":52.53,"open":53.01,"volume":6055600},{"timestamp":1240839000,"date":"2009-04-27","index":2377,"close":51.21,"high":52.58,"low":50.9,"open":52.58,"volume":5839300},{"timestamp":1240925400,"date":"2009-04-28","index":2378,"close":51.04,"high":51.66,"low":50.62,"open":50.97,"volume":4366500},{"timestamp":1241011800,"date":"2009-04-29","index":2379,"close":51.79,"high":52.42,"low":51.24,"open":51.31,"volume":4456600},{"timestamp":1241098200,"date":"2009-04-30","index":2380,"close":52.34,"high":52.92,"low":52.01,"open":52.38,"volume":4972300},{"timestamp":1241184600,"date":"2009-05-01","index":2381,"close":51.66,"high":52.6,"low":51.21,"open":52.1,"volume":3775900},{"timestamp":1241443800,"date":"2009-05-04","index":2382,"close":54.12,"high":54.28,"low":51.39,"open":51.81,"volume":4982000},{"timestamp":1241530200,"date":"2009-05-05","index":2383,"close":55.15,"high":55.16,"low":54.01,"open":54.01,"volume":4698900},{"timestamp":1241616600,"date":"2009-05-06","index":2384,"close":55.83,"high":55.83,"low":54.59,"open":55.51,"volume":4875100},{"timestamp":1241703000,"date":"2009-05-07","index":2385,"close":55.83,"high":56.92,"low":55.24,"open":56.18,"volume":7717400}]},{"date":"2009-02-03","estimated":0.85,"reported":0.83,"pre":[{"timestamp":1232116200,"date":"2009-01-16","index":2309,"close":48.2,"high":49.08,"low":47.24,"open":48.91,"volume":5857200},{"timestamp":1232461800,"date":"2009-01-20","index":2310,"close":45.93,"high":48.06,"low":45.85,"open":48,"volume":5306200},{"timestamp":1232548200,"date":"2009-01-21","index":2311,"close":47.72,"high":47.9,"low":46.23,"open":46.69,"volume":5867900},{"timestamp":1232634600,"date":"2009-01-22","index":2312,"close":47.63,"high":48.3,"low":46.7,"open":46.96,"volume":5012900},{"timestamp":1232721000,"date":"2009-01-23","index":2313,"close":46.92,"high":47.78,"low":46.59,"open":47.08,"volume":5856900},{"timestamp":1232980200,"date":"2009-01-26","index":2314,"close":46.97,"high":47.91,"low":46.5,"open":47.21,"volume":4972200},{"timestamp":1233066600,"date":"2009-01-27","index":2315,"close":47.11,"high":47.6,"low":46.43,"open":47.33,"volume":3864500},{"timestamp":1233153000,"date":"2009-01-28","index":2316,"close":46.85,"high":47.67,"low":46.05,"open":47.44,"volume":6525700},{"timestamp":1233239400,"date":"2009-01-29","index":2317,"close":44.84,"high":46.77,"low":44.64,"open":46.38,"volume":6384100},{"timestamp":1233325800,"date":"2009-01-30","index":2318,"close":42.49,"high":45.81,"low":42.24,"open":45.05,"volume":11081500},{"timestamp":1233585000,"date":"2009-02-02","index":2319,"close":42.42,"high":42.95,"low":41.4,"open":42.19,"volume":7534900}],"post":[{"timestamp":1233671400,"date":"2009-02-03","index":2320,"close":45,"high":45.57,"low":42.4,"open":42.7,"volume":12611900},{"timestamp":1233757800,"date":"2009-02-04","index":2321,"close":45.03,"high":45.82,"low":44.57,"open":45.6,"volume":7367900},{"timestamp":1233844200,"date":"2009-02-05","index":2322,"close":45.91,"high":46.25,"low":44.42,"open":44.77,"volume":6893900},{"timestamp":1233930600,"date":"2009-02-06","index":2323,"close":47.07,"high":47.4,"low":45.82,"open":45.88,"volume":5884300},{"timestamp":1234189800,"date":"2009-02-09","index":2324,"close":47.26,"high":47.63,"low":46.44,"open":47.63,"volume":4769900},{"timestamp":1234276200,"date":"2009-02-10","index":2325,"close":44.72,"high":47.26,"low":44.31,"open":46.94,"volume":7184700},{"timestamp":1234362600,"date":"2009-02-11","index":2326,"close":45.3,"high":45.44,"low":44.3,"open":45.06,"volume":5426700},{"timestamp":1234449000,"date":"2009-02-12","index":2327,"close":44.9,"high":44.95,"low":43.29,"open":44.34,"volume":6390000},{"timestamp":1234535400,"date":"2009-02-13","index":2328,"close":44.84,"high":45.88,"low":44.67,"open":44.84,"volume":4030900},{"timestamp":1234881000,"date":"2009-02-17","index":2329,"close":42.95,"high":43.9,"low":42.19,"open":43.9,"volume":6473700},{"timestamp":1234967400,"date":"2009-02-18","index":2330,"close":42.73,"high":43.33,"low":42.25,"open":43.18,"volume":5958900}]},{"date":"2008-10-23","estimated":0.89,"reported":0.96,"pre":[{"timestamp":1223472600,"date":"2008-10-08","index":2240,"close":57.9,"high":60.18,"low":56.73,"open":57.9,"volume":11890900},{"timestamp":1223559000,"date":"2008-10-09","index":2241,"close":53,"high":58.9,"low":52.67,"open":57.96,"volume":9971600},{"timestamp":1223645400,"date":"2008-10-10","index":2242,"close":51.7,"high":53.4,"low":43.32,"open":50.49,"volume":18956000},{"timestamp":1223904600,"date":"2008-10-13","index":2243,"close":55.65,"high":56.47,"low":51.76,"open":53.26,"volume":8526100},{"timestamp":1223991000,"date":"2008-10-14","index":2244,"close":54.9,"high":58.61,"low":53.07,"open":56.92,"volume":8139100},{"timestamp":1224077400,"date":"2008-10-15","index":2245,"close":51.3,"high":54.37,"low":51.16,"open":53.79,"volume":7453800},{"timestamp":1224163800,"date":"2008-10-16","index":2246,"close":51.64,"high":52.37,"low":48.4,"open":52.05,"volume":11270300},{"timestamp":1224250200,"date":"2008-10-17","index":2247,"close":50.54,"high":52.64,"low":49.09,"open":50.07,"volume":8691800},{"timestamp":1224509400,"date":"2008-10-20","index":2248,"close":52.17,"high":52.92,"low":50.54,"open":51.08,"volume":5513100},{"timestamp":1224595800,"date":"2008-10-21","index":2249,"close":50.7,"high":52.53,"low":50.41,"open":51.5,"volume":4953500},{"timestamp":1224682200,"date":"2008-10-22","index":2250,"close":46.39,"high":50.24,"low":44.77,"open":50.24,"volume":9101300}],"post":[{"timestamp":1224768600,"date":"2008-10-23","index":2251,"close":48.13,"high":48.65,"low":46.3,"open":47.68,"volume":11372700},{"timestamp":1224855000,"date":"2008-10-24","index":2252,"close":46.55,"high":48.4,"low":45,"open":45.15,"volume":6456400},{"timestamp":1225114200,"date":"2008-10-27","index":2253,"close":44.68,"high":46.78,"low":44.62,"open":45.99,"volume":5727900},{"timestamp":1225200600,"date":"2008-10-28","index":2254,"close":48.86,"high":48.9,"low":44.85,"open":46,"volume":7761500},{"timestamp":1225287000,"date":"2008-10-29","index":2255,"close":47.7,"high":50.36,"low":47.4,"open":48.8,"volume":6438400},{"timestamp":1225373400,"date":"2008-10-30","index":2256,"close":51.13,"high":51.4,"low":48.79,"open":49.13,"volume":9270500},{"timestamp":1225459800,"date":"2008-10-31","index":2257,"close":52.78,"high":53.65,"low":50.49,"open":50.82,"volume":7466200},{"timestamp":1225722600,"date":"2008-11-03","index":2258,"close":53.02,"high":53.77,"low":52.01,"open":52.52,"volume":4174400},{"timestamp":1225809000,"date":"2008-11-04","index":2259,"close":55.18,"high":55.28,"low":53.37,"open":53.96,"volume":6101800},{"timestamp":1225895400,"date":"2008-11-05","index":2260,"close":52.44,"high":55.82,"low":52.08,"open":54.52,"volume":5750400},{"timestamp":1225981800,"date":"2008-11-06","index":2261,"close":49.87,"high":52.75,"low":49.78,"open":52.13,"volume":7734100}]},{"date":"2008-07-22","estimated":0.85,"reported":0.85,"pre":[{"timestamp":1215437400,"date":"2008-07-07","index":2174,"close":57.9,"high":60.5,"low":57.62,"open":59.83,"volume":8549200},{"timestamp":1215523800,"date":"2008-07-08","index":2175,"close":60.4,"high":60.45,"low":58.77,"open":58.94,"volume":10272100},{"timestamp":1215610200,"date":"2008-07-09","index":2176,"close":59.29,"high":61,"low":59.22,"open":60.35,"volume":6207200},{"timestamp":1215696600,"date":"2008-07-10","index":2177,"close":59.3,"high":59.9,"low":58.63,"open":59.41,"volume":5098300},{"timestamp":1215783000,"date":"2008-07-11","index":2178,"close":57.99,"high":58.93,"low":57.15,"open":58.51,"volume":7010000},{"timestamp":1216042200,"date":"2008-07-14","index":2179,"close":57.19,"high":58.77,"low":57,"open":58.58,"volume":5187000},{"timestamp":1216128600,"date":"2008-07-15","index":2180,"close":56.44,"high":57.65,"low":56.1,"open":57.05,"volume":6206400},{"timestamp":1216215000,"date":"2008-07-16","index":2181,"close":59.14,"high":59.21,"low":56.41,"open":56.61,"volume":6108600},{"timestamp":1216301400,"date":"2008-07-17","index":2182,"close":59.77,"high":60.04,"low":58.42,"open":59.5,"volume":7337600},{"timestamp":1216387800,"date":"2008-07-18","index":2183,"close":60.81,"high":61.02,"low":59.01,"open":59.71,"volume":9593800},{"timestamp":1216647000,"date":"2008-07-21","index":2184,"close":59.46,"high":61.52,"low":59.06,"open":61.52,"volume":5252500}],"post":[{"timestamp":1216733400,"date":"2008-07-22","index":2185,"close":62.11,"high":62.2,"low":59.03,"open":59.03,"volume":7114100},{"timestamp":1216819800,"date":"2008-07-23","index":2186,"close":63.4,"high":63.57,"low":61.51,"open":62.93,"volume":7172800},{"timestamp":1216906200,"date":"2008-07-24","index":2187,"close":62.51,"high":63.65,"low":62.45,"open":63.53,"volume":7029700},{"timestamp":1216992600,"date":"2008-07-25","index":2188,"close":62.55,"high":63.39,"low":62.13,"open":62.84,"volume":4292000},{"timestamp":1217251800,"date":"2008-07-28","index":2189,"close":61.59,"high":62.74,"low":61.59,"open":62.49,"volume":4613100},{"timestamp":1217338200,"date":"2008-07-29","index":2190,"close":63.61,"high":63.77,"low":61.71,"open":62.1,"volume":5923700},{"timestamp":1217424600,"date":"2008-07-30","index":2191,"close":62.94,"high":64.85,"low":62.2,"open":64,"volume":6184700},{"timestamp":1217511000,"date":"2008-07-31","index":2192,"close":63.08,"high":63.52,"low":62.48,"open":62.56,"volume":5922700},{"timestamp":1217597400,"date":"2008-08-01","index":2193,"close":62.26,"high":63.2,"low":61.38,"open":62.67,"volume":4805900},{"timestamp":1217856600,"date":"2008-08-04","index":2194,"close":62.57,"high":63.25,"low":61.98,"open":62.11,"volume":3443500},{"timestamp":1217943000,"date":"2008-08-05","index":2195,"close":65.25,"high":65.43,"low":62.97,"open":62.97,"volume":7080400}]},{"date":"2008-04-23","estimated":0.87,"reported":0.87,"pre":[{"timestamp":1207661400,"date":"2008-04-08","index":2112,"close":73.31,"high":73.86,"low":73.1,"open":73.8,"volume":6779900},{"timestamp":1207747800,"date":"2008-04-09","index":2113,"close":70.57,"high":71.61,"low":70.43,"open":71.05,"volume":14156500},{"timestamp":1207834200,"date":"2008-04-10","index":2114,"close":71.33,"high":71.74,"low":70.46,"open":70.71,"volume":4672700},{"timestamp":1207920600,"date":"2008-04-11","index":2115,"close":70.89,"high":71.98,"low":70.51,"open":70.62,"volume":5579300},{"timestamp":1208179800,"date":"2008-04-14","index":2116,"close":70.25,"high":71.12,"low":70.02,"open":70.42,"volume":5526500},{"timestamp":1208266200,"date":"2008-04-15","index":2117,"close":71.03,"high":71.47,"low":70.2,"open":70.58,"volume":3495800},{"timestamp":1208352600,"date":"2008-04-16","index":2118,"close":72.79,"high":72.96,"low":71.18,"open":71.49,"volume":4895000},{"timestamp":1208439000,"date":"2008-04-17","index":2119,"close":72.2,"high":72.62,"low":71.65,"open":72.43,"volume":3794800},{"timestamp":1208525400,"date":"2008-04-18","index":2120,"close":73.19,"high":73.34,"low":72.59,"open":73,"volume":5709200},{"timestamp":1208784600,"date":"2008-04-21","index":2121,"close":72.52,"high":73.04,"low":72.36,"open":72.66,"volume":4238000},{"timestamp":1208871000,"date":"2008-04-22","index":2122,"close":71.9,"high":72.3,"low":71.42,"open":72,"volume":4410400}],"post":[{"timestamp":1208957400,"date":"2008-04-23","index":2123,"close":71.67,"high":72.9,"low":70.95,"open":71.37,"volume":4960600},{"timestamp":1209043800,"date":"2008-04-24","index":2124,"close":72.77,"high":73.14,"low":71.27,"open":71.27,"volume":4795600},{"timestamp":1209130200,"date":"2008-04-25","index":2125,"close":72.72,"high":73.17,"low":71.51,"open":72.98,"volume":3254200},{"timestamp":1209389400,"date":"2008-04-28","index":2126,"close":72.76,"high":73.12,"low":72.32,"open":72.98,"volume":2809300},{"timestamp":1209475800,"date":"2008-04-29","index":2127,"close":73.19,"high":73.45,"low":72.52,"open":72.52,"volume":3222800},{"timestamp":1209562200,"date":"2008-04-30","index":2128,"close":72.41,"high":73.64,"low":72.3,"open":73.47,"volume":5178100},{"timestamp":1209648600,"date":"2008-05-01","index":2129,"close":73.58,"high":74,"low":72.17,"open":72.17,"volume":4325300},{"timestamp":1209735000,"date":"2008-05-02","index":2130,"close":73.28,"high":74.14,"low":72.55,"open":74.14,"volume":4061100},{"timestamp":1209994200,"date":"2008-05-05","index":2131,"close":72.74,"high":72.88,"low":72.17,"open":72.65,"volume":3412100},{"timestamp":1210080600,"date":"2008-05-06","index":2132,"close":73.33,"high":73.4,"low":72.08,"open":72.25,"volume":3316500},{"timestamp":1210167000,"date":"2008-05-07","index":2133,"close":71.58,"high":73.5,"low":71.45,"open":73.5,"volume":4912200}]},{"date":"2008-01-30","estimated":1.13,"reported":1.13,"pre":[{"timestamp":1200321000,"date":"2008-01-14","index":2054,"close":69.92,"high":70.06,"low":69.29,"open":70.01,"volume":5293900},{"timestamp":1200407400,"date":"2008-01-15","index":2055,"close":68.96,"high":69.8,"low":68.54,"open":69.19,"volume":6674600},{"timestamp":1200493800,"date":"2008-01-16","index":2056,"close":68.63,"high":69.5,"low":68.15,"open":68.72,"volume":6663600},{"timestamp":1200580200,"date":"2008-01-17","index":2057,"close":67.17,"high":69.14,"low":67.09,"open":68.7,"volume":9622500},{"timestamp":1200666600,"date":"2008-01-18","index":2058,"close":67.16,"high":68.18,"low":66.77,"open":67.22,"volume":7247800},{"timestamp":1201012200,"date":"2008-01-22","index":2059,"close":67.54,"high":67.97,"low":64.01,"open":64.01,"volume":8553400},{"timestamp":1201098600,"date":"2008-01-23","index":2060,"close":71.63,"high":71.98,"low":66,"open":67.23,"volume":10772500},{"timestamp":1201185000,"date":"2008-01-24","index":2061,"close":71.22,"high":71.79,"low":70.41,"open":70.84,"volume":6769800},{"timestamp":1201271400,"date":"2008-01-25","index":2062,"close":69.97,"high":71.89,"low":69.69,"open":71.76,"volume":5934900},{"timestamp":1201530600,"date":"2008-01-28","index":2063,"close":71.05,"high":71.11,"low":69.18,"open":69.93,"volume":6135700},{"timestamp":1201617000,"date":"2008-01-29","index":2064,"close":70.92,"high":71.96,"low":70.37,"open":70.96,"volume":6929800}],"post":[{"timestamp":1201703400,"date":"2008-01-30","index":2065,"close":72.02,"high":73.4,"low":69.31,"open":69.31,"volume":8812400},{"timestamp":1201789800,"date":"2008-01-31","index":2066,"close":72.97,"high":73.52,"low":70.3,"open":71.48,"volume":8450400},{"timestamp":1201876200,"date":"2008-02-01","index":2067,"close":73.78,"high":73.95,"low":71.8,"open":73.03,"volume":4694100},{"timestamp":1202135400,"date":"2008-02-04","index":2068,"close":72.72,"high":73.95,"low":72.64,"open":73.78,"volume":3495000},{"timestamp":1202221800,"date":"2008-02-05","index":2069,"close":71.75,"high":72.97,"low":71.53,"open":72.46,"volume":5139100},{"timestamp":1202308200,"date":"2008-02-06","index":2070,"close":71.76,"high":72.62,"low":71.67,"open":72.36,"volume":3559900},{"timestamp":1202394600,"date":"2008-02-07","index":2071,"close":71.74,"high":72.57,"low":70.55,"open":71.22,"volume":5950800},{"timestamp":1202481000,"date":"2008-02-08","index":2072,"close":70.58,"high":71.71,"low":70.37,"open":71.49,"volume":4583200},{"timestamp":1202740200,"date":"2008-02-11","index":2073,"close":71.41,"high":71.79,"low":69.93,"open":70.48,"volume":5447800},{"timestamp":1202826600,"date":"2008-02-12","index":2074,"close":72.47,"high":72.85,"low":71.45,"open":71.71,"volume":5182300},{"timestamp":1202913000,"date":"2008-02-13","index":2075,"close":73.51,"high":73.74,"low":72.48,"open":72.56,"volume":6273400}]},{"date":"2007-10-23","estimated":1.02,"reported":1.05,"pre":[{"timestamp":1191850200,"date":"2007-10-08","index":1987,"close":76.45,"high":76.69,"low":76.11,"open":76.36,"volume":1351500},{"timestamp":1191936600,"date":"2007-10-09","index":1988,"close":76.88,"high":77,"low":76.14,"open":76.44,"volume":2803000},{"timestamp":1192023000,"date":"2007-10-10","index":1989,"close":76.33,"high":76.88,"low":76.01,"open":76.71,"volume":3245600},{"timestamp":1192109400,"date":"2007-10-11","index":1990,"close":76.51,"high":77.76,"low":76.09,"open":76.4,"volume":3293700},{"timestamp":1192195800,"date":"2007-10-12","index":1991,"close":76.62,"high":76.88,"low":76.16,"open":76.51,"volume":2613600},{"timestamp":1192455000,"date":"2007-10-15","index":1992,"close":76.54,"high":76.86,"low":76.17,"open":76.57,"volume":2674900},{"timestamp":1192541400,"date":"2007-10-16","index":1993,"close":75.81,"high":76.55,"low":75.63,"open":76.5,"volume":3063800},{"timestamp":1192627800,"date":"2007-10-17","index":1994,"close":76,"high":76.35,"low":75.52,"open":76.23,"volume":2782900},{"timestamp":1192714200,"date":"2007-10-18","index":1995,"close":76.02,"high":76.42,"low":75.64,"open":75.96,"volume":3049200},{"timestamp":1192800600,"date":"2007-10-19","index":1996,"close":75.03,"high":75.95,"low":74.99,"open":75.51,"volume":5153900},{"timestamp":1193059800,"date":"2007-10-22","index":1997,"close":75.09,"high":75.6,"low":74.36,"open":74.67,"volume":5263300}],"post":[{"timestamp":1193146200,"date":"2007-10-23","index":1998,"close":75.64,"high":76.47,"low":74.65,"open":76.4,"volume":4293300},{"timestamp":1193232600,"date":"2007-10-24","index":1999,"close":75.46,"high":75.9,"low":74,"open":75.35,"volume":4424800},{"timestamp":1193319000,"date":"2007-10-25","index":2000,"close":74.97,"high":75.85,"low":74.34,"open":75.63,"volume":2980800},{"timestamp":1193405400,"date":"2007-10-26","index":2001,"close":74.97,"high":75.32,"low":74.4,"open":75.18,"volume":2802500},{"timestamp":1193664600,"date":"2007-10-29","index":2002,"close":75.1,"high":75.44,"low":74.4,"open":74.58,"volume":2115600},{"timestamp":1193751000,"date":"2007-10-30","index":2003,"close":74.75,"high":75.27,"low":74.31,"open":75,"volume":2216100},{"timestamp":1193837400,"date":"2007-10-31","index":2004,"close":75.1,"high":75.61,"low":74.69,"open":75.04,"volume":3741800},{"timestamp":1193923800,"date":"2007-11-01","index":2005,"close":73.59,"high":75.1,"low":73.39,"open":74.73,"volume":3984300},{"timestamp":1194010200,"date":"2007-11-02","index":2006,"close":74.03,"high":74.57,"low":73.46,"open":73.7,"volume":3720200},{"timestamp":1194273000,"date":"2007-11-05","index":2007,"close":74.48,"high":74.93,"low":73.14,"open":73.14,"volume":3292300},{"timestamp":1194359400,"date":"2007-11-06","index":2008,"close":74.23,"high":74.8,"low":73.39,"open":74.42,"volume":4689700}]},{"date":"2007-07-24","estimated":1.03,"reported":1.04,"pre":[{"timestamp":1183987800,"date":"2007-07-09","index":1923,"close":74.4,"high":74.57,"low":73.58,"open":73.8,"volume":3806300},{"timestamp":1184074200,"date":"2007-07-10","index":1924,"close":74.04,"high":74.5,"low":73.63,"open":73.72,"volume":4503400},{"timestamp":1184160600,"date":"2007-07-11","index":1925,"close":74.33,"high":74.49,"low":73.58,"open":73.82,"volume":2224600},{"timestamp":1184247000,"date":"2007-07-12","index":1926,"close":74.76,"high":74.81,"low":73.55,"open":73.76,"volume":2926700},{"timestamp":1184333400,"date":"2007-07-13","index":1927,"close":75.15,"high":75.42,"low":74.34,"open":74.58,"volume":4441100},{"timestamp":1184592600,"date":"2007-07-16","index":1928,"close":75.53,"high":76,"low":74.76,"open":75.98,"volume":3712200},{"timestamp":1184679000,"date":"2007-07-17","index":1929,"close":75.52,"high":75.9,"low":74.81,"open":75.26,"volume":3057000},{"timestamp":1184765400,"date":"2007-07-18","index":1930,"close":75.2,"high":75.88,"low":74.64,"open":75.57,"volume":4200500},{"timestamp":1184851800,"date":"2007-07-19","index":1931,"close":75.84,"high":75.98,"low":75.1,"open":75.26,"volume":3588200},{"timestamp":1184938200,"date":"2007-07-20","index":1932,"close":75.01,"high":75.62,"low":74.75,"open":75.62,"volume":5094400},{"timestamp":1185197400,"date":"2007-07-23","index":1933,"close":74.54,"high":75.55,"low":74.29,"open":74.98,"volume":4390100}],"post":[{"timestamp":1185283800,"date":"2007-07-24","index":1934,"close":74.68,"high":76.15,"low":74.05,"open":74.05,"volume":7001100},{"timestamp":1185370200,"date":"2007-07-25","index":1935,"close":76.21,"high":78.4,"low":74.91,"open":75.48,"volume":5703200},{"timestamp":1185456600,"date":"2007-07-26","index":1936,"close":75.7,"high":76.53,"low":75.22,"open":75.6,"volume":8206100},{"timestamp":1185543000,"date":"2007-07-27","index":1937,"close":75.67,"high":76.89,"low":75.51,"open":75.7,"volume":7603500},{"timestamp":1185802200,"date":"2007-07-30","index":1938,"close":76.82,"high":77,"low":75.5,"open":75.67,"volume":6635200},{"timestamp":1185888600,"date":"2007-07-31","index":1939,"close":75.72,"high":77.15,"low":75.64,"open":77,"volume":7073500},{"timestamp":1185975000,"date":"2007-08-01","index":1940,"close":76.93,"high":77.07,"low":75.16,"open":75.51,"volume":6828700},{"timestamp":1186061400,"date":"2007-08-02","index":1941,"close":76.58,"high":77.4,"low":76.02,"open":76.96,"volume":5554100},{"timestamp":1186147800,"date":"2007-08-03","index":1942,"close":75.17,"high":76.91,"low":75.13,"open":76.44,"volume":5924300},{"timestamp":1186407000,"date":"2007-08-06","index":1943,"close":77.83,"high":77.83,"low":75.35,"open":75.43,"volume":7055700},{"timestamp":1186493400,"date":"2007-08-07","index":1944,"close":77.74,"high":78.5,"low":77.01,"open":77.01,"volume":7464400}]},{"date":"2007-04-25","estimated":0.96,"reported":0.96,"pre":[{"timestamp":1176211800,"date":"2007-04-10","index":1861,"close":70.79,"high":70.9,"low":70,"open":70.07,"volume":3257200},{"timestamp":1176298200,"date":"2007-04-11","index":1862,"close":70.47,"high":70.76,"low":70.19,"open":70.62,"volume":3452100},{"timestamp":1176384600,"date":"2007-04-12","index":1863,"close":70.38,"high":70.6,"low":69.81,"open":70.29,"volume":2920400},{"timestamp":1176471000,"date":"2007-04-13","index":1864,"close":70.31,"high":70.81,"low":69.71,"open":70.81,"volume":2679100},{"timestamp":1176730200,"date":"2007-04-16","index":1865,"close":71.08,"high":71.17,"low":70.19,"open":70.41,"volume":2963900},{"timestamp":1176816600,"date":"2007-04-17","index":1866,"close":71.64,"high":71.88,"low":70.86,"open":71.25,"volume":2762800},{"timestamp":1176903000,"date":"2007-04-18","index":1867,"close":71.4,"high":71.58,"low":71.09,"open":71.15,"volume":2788500},{"timestamp":1176989400,"date":"2007-04-19","index":1868,"close":71.99,"high":72.05,"low":71,"open":71.75,"volume":3236000},{"timestamp":1177075800,"date":"2007-04-20","index":1869,"close":72.82,"high":73.2,"low":71.99,"open":71.99,"volume":5555800},{"timestamp":1177335000,"date":"2007-04-23","index":1870,"close":71.94,"high":73,"low":71.9,"open":72.65,"volume":2575200},{"timestamp":1177421400,"date":"2007-04-24","index":1871,"close":71.93,"high":72.15,"low":71.44,"open":71.81,"volume":3482200}],"post":[{"timestamp":1177507800,"date":"2007-04-25","index":1872,"close":73,"high":73.05,"low":71.11,"open":71.48,"volume":4411100},{"timestamp":1177594200,"date":"2007-04-26","index":1873,"close":71.91,"high":72.75,"low":71.65,"open":72.4,"volume":5186400},{"timestamp":1177680600,"date":"2007-04-27","index":1874,"close":71.5,"high":71.9,"low":71.09,"open":71.87,"volume":3895900},{"timestamp":1177939800,"date":"2007-04-30","index":1875,"close":70.43,"high":71.52,"low":70.37,"open":71.39,"volume":4423100},{"timestamp":1178026200,"date":"2007-05-01","index":1876,"close":69.94,"high":70.68,"low":69.71,"open":70.6,"volume":5320900},{"timestamp":1178112600,"date":"2007-05-02","index":1877,"close":70.74,"high":70.88,"low":70,"open":70,"volume":4514300},{"timestamp":1178199000,"date":"2007-05-03","index":1878,"close":70.89,"high":71.4,"low":70.66,"open":70.97,"volume":3284000},{"timestamp":1178285400,"date":"2007-05-04","index":1879,"close":71.09,"high":71.34,"low":70.83,"open":70.99,"volume":2524900},{"timestamp":1178544600,"date":"2007-05-07","index":1880,"close":70.78,"high":71.48,"low":70.75,"open":71.34,"volume":2178900},{"timestamp":1178631000,"date":"2007-05-08","index":1881,"close":70.84,"high":70.89,"low":70.25,"open":70.62,"volume":2739200},{"timestamp":1178717400,"date":"2007-05-09","index":1882,"close":70.9,"high":71.1,"low":70.58,"open":70.84,"volume":2854400}]},{"date":"2007-01-30","estimated":1.04,"reported":1.04,"pre":[{"timestamp":1168612200,"date":"2007-01-12","index":1802,"close":74.44,"high":74.47,"low":73.35,"open":73.65,"volume":3027600},{"timestamp":1168957800,"date":"2007-01-16","index":1803,"close":74.88,"high":75.35,"low":74.61,"open":74.8,"volume":3693000},{"timestamp":1169044200,"date":"2007-01-17","index":1804,"close":75,"high":75.22,"low":74.68,"open":74.95,"volume":2737600},{"timestamp":1169130600,"date":"2007-01-18","index":1805,"close":74.81,"high":75.4,"low":74.62,"open":75.12,"volume":2895700},{"timestamp":1169217000,"date":"2007-01-19","index":1806,"close":75.02,"high":75.3,"low":74.75,"open":75.3,"volume":4242100},{"timestamp":1169476200,"date":"2007-01-22","index":1807,"close":74.28,"high":75.17,"low":73.72,"open":75.05,"volume":3972600},{"timestamp":1169562600,"date":"2007-01-23","index":1808,"close":73.62,"high":74.29,"low":73.42,"open":74.29,"volume":2702800},{"timestamp":1169649000,"date":"2007-01-24","index":1809,"close":74.45,"high":74.82,"low":73.62,"open":73.9,"volume":3481600},{"timestamp":1169735400,"date":"2007-01-25","index":1810,"close":73.61,"high":74.45,"low":73.43,"open":74.44,"volume":2706500},{"timestamp":1169821800,"date":"2007-01-26","index":1811,"close":72.49,"high":73.8,"low":72.21,"open":73.8,"volume":4726200},{"timestamp":1170081000,"date":"2007-01-29","index":1812,"close":73.65,"high":73.82,"low":72.47,"open":72.5,"volume":3937400}],"post":[{"timestamp":1170167400,"date":"2007-01-30","index":1813,"close":72.7,"high":72.7,"low":70.38,"open":71.17,"volume":12995800},{"timestamp":1170253800,"date":"2007-01-31","index":1814,"close":72.28,"high":72.61,"low":71.5,"open":72.3,"volume":6078800},{"timestamp":1170340200,"date":"2007-02-01","index":1815,"close":73.64,"high":73.74,"low":72.74,"open":72.85,"volume":4495700},{"timestamp":1170426600,"date":"2007-02-02","index":1816,"close":74.17,"high":74.48,"low":73.5,"open":73.57,"volume":5510000},{"timestamp":1170685800,"date":"2007-02-05","index":1817,"close":73.68,"high":74.33,"low":73.65,"open":74.18,"volume":2751500},{"timestamp":1170772200,"date":"2007-02-06","index":1818,"close":73.93,"high":74,"low":73.66,"open":73.7,"volume":2259700},{"timestamp":1170858600,"date":"2007-02-07","index":1819,"close":73.92,"high":74.16,"low":73.46,"open":74.16,"volume":2461100},{"timestamp":1170945000,"date":"2007-02-08","index":1820,"close":73.33,"high":73.93,"low":73.21,"open":73.92,"volume":2348500},{"timestamp":1171031400,"date":"2007-02-09","index":1821,"close":73.56,"high":74.24,"low":73.28,"open":74.12,"volume":3573800},{"timestamp":1171290600,"date":"2007-02-12","index":1822,"close":73.87,"high":74.09,"low":73.68,"open":73.95,"volume":2636700},{"timestamp":1171377000,"date":"2007-02-13","index":1823,"close":74.39,"high":74.45,"low":73.57,"open":73.9,"volume":3617300}]},{"date":"2006-10-19","estimated":0.9,"reported":0.96,"pre":[{"timestamp":1159968600,"date":"2006-10-04","index":1734,"close":74.49,"high":74.68,"low":72.6,"open":73.5,"volume":3515000},{"timestamp":1160055000,"date":"2006-10-05","index":1735,"close":75.43,"high":75.72,"low":74.2,"open":74.29,"volume":4414600},{"timestamp":1160141400,"date":"2006-10-06","index":1736,"close":74.27,"high":74.96,"low":73.97,"open":74.95,"volume":2669500},{"timestamp":1160400600,"date":"2006-10-09","index":1737,"close":74,"high":74.23,"low":73.52,"open":73.87,"volume":2012400},{"timestamp":1160487000,"date":"2006-10-10","index":1738,"close":73.88,"high":74.23,"low":73.71,"open":74,"volume":2135700},{"timestamp":1160573400,"date":"2006-10-11","index":1739,"close":73.71,"high":74.12,"low":73.32,"open":73.4,"volume":2625200},{"timestamp":1160659800,"date":"2006-10-12","index":1740,"close":73.77,"high":74.2,"low":73.61,"open":74.14,"volume":2120200},{"timestamp":1160746200,"date":"2006-10-13","index":1741,"close":73.4,"high":73.95,"low":73.31,"open":73.74,"volume":2180200},{"timestamp":1161005400,"date":"2006-10-16","index":1742,"close":74.12,"high":74.6,"low":73.02,"open":73.08,"volume":2855900},{"timestamp":1161091800,"date":"2006-10-17","index":1743,"close":73.7,"high":74.48,"low":73.11,"open":73.63,"volume":3075500},{"timestamp":1161178200,"date":"2006-10-18","index":1744,"close":72.41,"high":74.23,"low":72.09,"open":74,"volume":4499300}],"post":[{"timestamp":1161264600,"date":"2006-10-19","index":1745,"close":75.25,"high":76.08,"low":73.65,"open":73.98,"volume":10637100},{"timestamp":1161351000,"date":"2006-10-20","index":1746,"close":76.1,"high":76.25,"low":74.4,"open":75.17,"volume":5014600},{"timestamp":1161610200,"date":"2006-10-23","index":1747,"close":76.05,"high":76.95,"low":75.6,"open":76,"volume":3199600},{"timestamp":1161696600,"date":"2006-10-24","index":1748,"close":76.06,"high":76.32,"low":75.75,"open":75.8,"volume":2595500},{"timestamp":1161783000,"date":"2006-10-25","index":1749,"close":75.68,"high":76.41,"low":75.13,"open":75.94,"volume":2574500},{"timestamp":1161869400,"date":"2006-10-26","index":1750,"close":75.45,"high":75.83,"low":75.27,"open":75.61,"volume":1577000},{"timestamp":1161955800,"date":"2006-10-27","index":1751,"close":74.87,"high":75.39,"low":74.75,"open":75.38,"volume":2379300},{"timestamp":1162218600,"date":"2006-10-30","index":1752,"close":75.9,"high":76,"low":74.88,"open":74.88,"volume":2796100},{"timestamp":1162305000,"date":"2006-10-31","index":1753,"close":75.35,"high":76.44,"low":75.01,"open":76,"volume":3017100},{"timestamp":1162391400,"date":"2006-11-01","index":1754,"close":74.2,"high":76.08,"low":73.95,"open":75.89,"volume":3311100},{"timestamp":1162477800,"date":"2006-11-02","index":1755,"close":74,"high":74.5,"low":73.79,"open":74.13,"volume":1929600}]},{"date":"2006-07-25","estimated":1,"reported":0.97,"pre":[{"timestamp":1152538200,"date":"2006-07-10","index":1673,"close":81.38,"high":81.61,"low":80.97,"open":81.14,"volume":966100},{"timestamp":1152624600,"date":"2006-07-11","index":1674,"close":81.65,"high":81.73,"low":80.44,"open":81.23,"volume":1620400},{"timestamp":1152711000,"date":"2006-07-12","index":1675,"close":80.69,"high":81.86,"low":80.28,"open":81.85,"volume":1865600},{"timestamp":1152797400,"date":"2006-07-13","index":1676,"close":79.33,"high":80.35,"low":79.03,"open":80.35,"volume":3462000},{"timestamp":1152883800,"date":"2006-07-14","index":1677,"close":78.57,"high":79.36,"low":77.22,"open":79.33,"volume":3273600},{"timestamp":1153143000,"date":"2006-07-17","index":1678,"close":78.58,"high":79.17,"low":78.26,"open":78.59,"volume":1709900},{"timestamp":1153229400,"date":"2006-07-18","index":1679,"close":78.97,"high":79.14,"low":77.98,"open":78.36,"volume":2092400},{"timestamp":1153315800,"date":"2006-07-19","index":1680,"close":80.45,"high":80.88,"low":79.42,"open":79.54,"volume":3679400},{"timestamp":1153402200,"date":"2006-07-20","index":1681,"close":78.97,"high":80.84,"low":78.92,"open":80.27,"volume":2612400},{"timestamp":1153488600,"date":"2006-07-21","index":1682,"close":78.73,"high":79.45,"low":77.92,"open":79.45,"volume":3569400},{"timestamp":1153747800,"date":"2006-07-24","index":1683,"close":80,"high":80.31,"low":78.8,"open":78.8,"volume":2378500}],"post":[{"timestamp":1153834200,"date":"2006-07-25","index":1684,"close":71.8,"high":71.88,"low":67.25,"open":71.85,"volume":46443200},{"timestamp":1153920600,"date":"2006-07-26","index":1685,"close":67.83,"high":71.2,"low":67.78,"open":71.1,"volume":19921900},{"timestamp":1154007000,"date":"2006-07-27","index":1686,"close":68.45,"high":68.65,"low":66.8,"open":67.59,"volume":12591300},{"timestamp":1154093400,"date":"2006-07-28","index":1687,"close":70.01,"high":70.15,"low":68.15,"open":68.5,"volume":7975900},{"timestamp":1154352600,"date":"2006-07-31","index":1688,"close":68.91,"high":69.65,"low":68.75,"open":69.6,"volume":4932700},{"timestamp":1154439000,"date":"2006-08-01","index":1689,"close":68.81,"high":69.02,"low":68.02,"open":68.66,"volume":3991900},{"timestamp":1154525400,"date":"2006-08-02","index":1690,"close":68.09,"high":68.96,"low":67.9,"open":68.76,"volume":6407200},{"timestamp":1154611800,"date":"2006-08-03","index":1691,"close":68.6,"high":68.89,"low":67.49,"open":67.84,"volume":5710700},{"timestamp":1154698200,"date":"2006-08-04","index":1692,"close":67.74,"high":70.9,"low":67.5,"open":69.98,"volume":7276400},{"timestamp":1154957400,"date":"2006-08-07","index":1693,"close":66.51,"high":68.55,"low":66.5,"open":68.55,"volume":4752300},{"timestamp":1155043800,"date":"2006-08-08","index":1694,"close":66.19,"high":66.87,"low":65.75,"open":66.76,"volume":5283500}]},{"date":"2006-04-20","estimated":0.88,"reported":0.89,"pre":[{"timestamp":1144157400,"date":"2006-04-04","index":1607,"close":80.65,"high":80.89,"low":79.67,"open":79.8,"volume":3416000},{"timestamp":1144243800,"date":"2006-04-05","index":1608,"close":80.91,"high":81.11,"low":80.54,"open":80.64,"volume":2824800},{"timestamp":1144330200,"date":"2006-04-06","index":1609,"close":81.35,"high":81.47,"low":80.15,"open":80.84,"volume":2663300},{"timestamp":1144416600,"date":"2006-04-07","index":1610,"close":81.74,"high":81.83,"low":81.03,"open":81.35,"volume":3766300},{"timestamp":1144675800,"date":"2006-04-10","index":1611,"close":81.57,"high":81.96,"low":81.02,"open":81.8,"volume":2064300},{"timestamp":1144762200,"date":"2006-04-11","index":1612,"close":81.27,"high":81.75,"low":80.77,"open":81.7,"volume":2730900},{"timestamp":1144848600,"date":"2006-04-12","index":1613,"close":81.46,"high":81.7,"low":81.26,"open":81.6,"volume":2121000},{"timestamp":1144935000,"date":"2006-04-13","index":1614,"close":81.6,"high":81.63,"low":81.22,"open":81.47,"volume":1609600},{"timestamp":1145280600,"date":"2006-04-17","index":1615,"close":81.04,"high":81.75,"low":80.91,"open":81.48,"volume":2488100},{"timestamp":1145367000,"date":"2006-04-18","index":1616,"close":82.4,"high":82.57,"low":81.23,"open":81.84,"volume":3651000},{"timestamp":1145453400,"date":"2006-04-19","index":1617,"close":82.52,"high":82.87,"low":82.18,"open":82.85,"volume":2328400}],"post":[{"timestamp":1145539800,"date":"2006-04-20","index":1618,"close":82.05,"high":82.57,"low":81.5,"open":81.5,"volume":3574900},{"timestamp":1145626200,"date":"2006-04-21","index":1619,"close":82.03,"high":82.64,"low":81.57,"open":82.46,"volume":2716900},{"timestamp":1145885400,"date":"2006-04-24","index":1620,"close":81.99,"high":82.42,"low":81.77,"open":82.03,"volume":2210200},{"timestamp":1145971800,"date":"2006-04-25","index":1621,"close":80.9,"high":82.01,"low":80.68,"open":82,"volume":3041500},{"timestamp":1146058200,"date":"2006-04-26","index":1622,"close":80.98,"high":81.4,"low":80.5,"open":80.93,"volume":1786000},{"timestamp":1146144600,"date":"2006-04-27","index":1623,"close":81.45,"high":81.67,"low":80.52,"open":80.91,"volume":3009900},{"timestamp":1146231000,"date":"2006-04-28","index":1624,"close":81.07,"high":81.39,"low":80.8,"open":81.39,"volume":2682700},{"timestamp":1146490200,"date":"2006-05-01","index":1625,"close":80.88,"high":81.42,"low":80.6,"open":81.32,"volume":2336400},{"timestamp":1146576600,"date":"2006-05-02","index":1626,"close":81.63,"high":81.95,"low":80.69,"open":81.42,"volume":2220000},{"timestamp":1146663000,"date":"2006-05-03","index":1627,"close":81.65,"high":82.15,"low":81.33,"open":81.63,"volume":2148400},{"timestamp":1146749400,"date":"2006-05-04","index":1628,"close":82.4,"high":82.86,"low":81.99,"open":82,"volume":2551600}]},{"date":"2006-01-26","estimated":0.96,"reported":0.95,"pre":[{"timestamp":1136903400,"date":"2006-01-10","index":1549,"close":75.74,"high":76.15,"low":75.51,"open":76.15,"volume":2118700},{"timestamp":1136989800,"date":"2006-01-11","index":1550,"close":75.35,"high":75.96,"low":75.12,"open":75.96,"volume":1837800},{"timestamp":1137076200,"date":"2006-01-12","index":1551,"close":74.67,"high":75.03,"low":74.28,"open":74.93,"volume":2774200},{"timestamp":1137162600,"date":"2006-01-13","index":1552,"close":74.5,"high":75.23,"low":74.25,"open":74.98,"volume":1747000},{"timestamp":1137508200,"date":"2006-01-17","index":1553,"close":74.92,"high":75.49,"low":74.69,"open":75,"volume":2863100},{"timestamp":1137594600,"date":"2006-01-18","index":1554,"close":75.59,"high":75.91,"low":74.67,"open":74.93,"volume":2377200},{"timestamp":1137681000,"date":"2006-01-19","index":1555,"close":76.58,"high":76.99,"low":75.5,"open":75.79,"volume":2527000},{"timestamp":1137767400,"date":"2006-01-20","index":1556,"close":75.24,"high":76.98,"low":75,"open":76.69,"volume":4267100},{"timestamp":1138026600,"date":"2006-01-23","index":1557,"close":75.21,"high":75.71,"low":74.63,"open":75.68,"volume":2405500},{"timestamp":1138113000,"date":"2006-01-24","index":1558,"close":76.15,"high":76.5,"low":75.26,"open":75.49,"volume":3234300},{"timestamp":1138199400,"date":"2006-01-25","index":1559,"close":76.76,"high":76.94,"low":75.8,"open":76.55,"volume":3627600}],"post":[{"timestamp":1138285800,"date":"2006-01-26","index":1560,"close":75.55,"high":76.7,"low":74.26,"open":76.7,"volume":6852000},{"timestamp":1138372200,"date":"2006-01-27","index":1561,"close":75.4,"high":75.84,"low":74.99,"open":75.8,"volume":4092600},{"timestamp":1138631400,"date":"2006-01-30","index":1562,"close":74.9,"high":75.71,"low":74.9,"open":75.55,"volume":2288500},{"timestamp":1138717800,"date":"2006-01-31","index":1563,"close":74.91,"high":75.45,"low":74.62,"open":74.91,"volume":2570800},{"timestamp":1138804200,"date":"2006-02-01","index":1564,"close":74.76,"high":74.96,"low":74.27,"open":74.93,"volume":2350500},{"timestamp":1138890600,"date":"2006-02-02","index":1565,"close":73.71,"high":75.1,"low":73.7,"open":74.74,"volume":2363600},{"timestamp":1138977000,"date":"2006-02-03","index":1566,"close":73.06,"high":73.3,"low":72.75,"open":73,"volume":2547200},{"timestamp":1139236200,"date":"2006-02-06","index":1567,"close":73.49,"high":73.79,"low":72.95,"open":73.06,"volume":1779700},{"timestamp":1139322600,"date":"2006-02-07","index":1568,"close":72.79,"high":73.85,"low":72.74,"open":73.62,"volume":2514800},{"timestamp":1139409000,"date":"2006-02-08","index":1569,"close":73.88,"high":74,"low":72.8,"open":72.8,"volume":2091200},{"timestamp":1139495400,"date":"2006-02-09","index":1570,"close":73.77,"high":73.9,"low":73.42,"open":73.9,"volume":2206000}]},{"date":"2005-10-20","estimated":0.86,"reported":0.86,"pre":[{"timestamp":1128519000,"date":"2005-10-05","index":1483,"close":66.9,"high":68.37,"low":66.9,"open":68.03,"volume":4191800},{"timestamp":1128605400,"date":"2005-10-06","index":1484,"close":68.3,"high":69.55,"low":67.15,"open":67.15,"volume":4047600},{"timestamp":1128691800,"date":"2005-10-07","index":1485,"close":68.44,"high":69.22,"low":67.88,"open":68.55,"volume":1926000},{"timestamp":1128951000,"date":"2005-10-10","index":1486,"close":68.83,"high":69.2,"low":68.45,"open":68.67,"volume":1822800},{"timestamp":1129037400,"date":"2005-10-11","index":1487,"close":69.46,"high":69.99,"low":68.81,"open":68.83,"volume":2737400},{"timestamp":1129123800,"date":"2005-10-12","index":1488,"close":68.72,"high":70,"low":68.23,"open":69.05,"volume":2479900},{"timestamp":1129210200,"date":"2005-10-13","index":1489,"close":68.13,"high":68.67,"low":67.8,"open":68.25,"volume":2403600},{"timestamp":1129296600,"date":"2005-10-14","index":1490,"close":70.01,"high":70.25,"low":68.7,"open":68.96,"volume":3023600},{"timestamp":1129555800,"date":"2005-10-17","index":1491,"close":70.4,"high":70.96,"low":69.61,"open":70.4,"volume":2221800},{"timestamp":1129642200,"date":"2005-10-18","index":1492,"close":69.48,"high":70.85,"low":69.39,"open":70.58,"volume":2230700},{"timestamp":1129728600,"date":"2005-10-19","index":1493,"close":70.83,"high":71.25,"low":69.02,"open":69.35,"volume":2931700}],"post":[{"timestamp":1129815000,"date":"2005-10-20","index":1494,"close":72.44,"high":72.7,"low":71.02,"open":72,"volume":4549700},{"timestamp":1129901400,"date":"2005-10-21","index":1495,"close":71.68,"high":73.45,"low":71.64,"open":73,"volume":5054900},{"timestamp":1130160600,"date":"2005-10-24","index":1496,"close":73.89,"high":73.92,"low":71.93,"open":72.27,"volume":3291800},{"timestamp":1130247000,"date":"2005-10-25","index":1497,"close":73.52,"high":73.99,"low":72.91,"open":73.7,"volume":2413700},{"timestamp":1130333400,"date":"2005-10-26","index":1498,"close":72.8,"high":73.99,"low":72.8,"open":73.53,"volume":1969100},{"timestamp":1130419800,"date":"2005-10-27","index":1499,"close":71.97,"high":72.89,"low":71.96,"open":72.84,"volume":2043200},{"timestamp":1130506200,"date":"2005-10-28","index":1500,"close":72.82,"high":72.87,"low":72.18,"open":72.58,"volume":2057000},{"timestamp":1130769000,"date":"2005-10-31","index":1501,"close":72.94,"high":73.54,"low":72.86,"open":73.5,"volume":2378100},{"timestamp":1130855400,"date":"2005-11-01","index":1502,"close":72.8,"high":73.4,"low":72.61,"open":72.98,"volume":2133000},{"timestamp":1130941800,"date":"2005-11-02","index":1503,"close":73.88,"high":74.08,"low":72.49,"open":72.8,"volume":2572300},{"timestamp":1131028200,"date":"2005-11-03","index":1504,"close":74.26,"high":74.9,"low":73.95,"open":74,"volume":3571900}]},{"date":"2005-07-21","estimated":0.86,"reported":0.88,"pre":[{"timestamp":1120656600,"date":"2005-07-06","index":1419,"close":67.71,"high":68.91,"low":67.7,"open":68.75,"volume":3266000},{"timestamp":1120743000,"date":"2005-07-07","index":1420,"close":68.7,"high":68.99,"low":66.1,"open":67.25,"volume":4042600},{"timestamp":1120829400,"date":"2005-07-08","index":1421,"close":69.95,"high":70.25,"low":68.25,"open":68.8,"volume":3207200},{"timestamp":1121088600,"date":"2005-07-11","index":1422,"close":69.79,"high":70.3,"low":69.72,"open":70.03,"volume":2487200},{"timestamp":1121175000,"date":"2005-07-12","index":1423,"close":69.79,"high":70.1,"low":69.32,"open":69.69,"volume":2009800},{"timestamp":1121261400,"date":"2005-07-13","index":1424,"close":69.96,"high":70.03,"low":69.32,"open":69.42,"volume":1770900},{"timestamp":1121347800,"date":"2005-07-14","index":1425,"close":70.67,"high":71.02,"low":70.03,"open":70.85,"volume":2616600},{"timestamp":1121434200,"date":"2005-07-15","index":1426,"close":70.15,"high":71.01,"low":70.06,"open":70.67,"volume":2305700},{"timestamp":1121693400,"date":"2005-07-18","index":1427,"close":69.97,"high":70.69,"low":69.97,"open":70.06,"volume":1789600},{"timestamp":1121779800,"date":"2005-07-19","index":1428,"close":70.15,"high":70.73,"low":70.06,"open":70.12,"volume":2365000},{"timestamp":1121866200,"date":"2005-07-20","index":1429,"close":72.82,"high":73.11,"low":69.78,"open":69.92,"volume":4937200}],"post":[{"timestamp":1121952600,"date":"2005-07-21","index":1430,"close":72.34,"high":74,"low":71.81,"open":73.7,"volume":6498900},{"timestamp":1122039000,"date":"2005-07-22","index":1431,"close":72.92,"high":73.45,"low":72.47,"open":73.1,"volume":2382400},{"timestamp":1122298200,"date":"2005-07-25","index":1432,"close":72.7,"high":73.42,"low":72.56,"open":73.25,"volume":2155400},{"timestamp":1122384600,"date":"2005-07-26","index":1433,"close":73.42,"high":73.68,"low":72.75,"open":73.15,"volume":2746100},{"timestamp":1122471000,"date":"2005-07-27","index":1434,"close":73.2,"high":73.97,"low":73.19,"open":73.57,"volume":2280900},{"timestamp":1122557400,"date":"2005-07-28","index":1435,"close":73.73,"high":73.98,"low":73.27,"open":73.62,"volume":1460600},{"timestamp":1122643800,"date":"2005-07-29","index":1436,"close":72.97,"high":73.75,"low":72.95,"open":73.75,"volume":1799700},{"timestamp":1122903000,"date":"2005-08-01","index":1437,"close":73.03,"high":73.55,"low":72.91,"open":72.98,"volume":1705700},{"timestamp":1122989400,"date":"2005-08-02","index":1438,"close":73.42,"high":73.5,"low":72.78,"open":73.03,"volume":2570700},{"timestamp":1123075800,"date":"2005-08-03","index":1439,"close":74.13,"high":74.15,"low":73.01,"open":73.02,"volume":2064000},{"timestamp":1123162200,"date":"2005-08-04","index":1440,"close":73.73,"high":74.22,"low":73.44,"open":73.7,"volume":1453600}]},{"date":"2005-04-21","estimated":0.73,"reported":0.78,"pre":[{"timestamp":1112794200,"date":"2005-04-06","index":1356,"close":73.04,"high":73.97,"low":72.94,"open":73.47,"volume":2007700},{"timestamp":1112880600,"date":"2005-04-07","index":1357,"close":72.92,"high":73.24,"low":72.68,"open":73.08,"volume":2348500},{"timestamp":1112967000,"date":"2005-04-08","index":1358,"close":71.7,"high":72.98,"low":71.52,"open":72.98,"volume":3540100},{"timestamp":1113226200,"date":"2005-04-11","index":1359,"close":72,"high":72.08,"low":71.26,"open":71.91,"volume":2179100},{"timestamp":1113312600,"date":"2005-04-12","index":1360,"close":72.65,"high":73,"low":70.71,"open":71.65,"volume":2862400},{"timestamp":1113399000,"date":"2005-04-13","index":1361,"close":71.03,"high":72.54,"low":70.39,"open":72.25,"volume":2726800},{"timestamp":1113485400,"date":"2005-04-14","index":1362,"close":69.92,"high":71.28,"low":69.31,"open":71.18,"volume":4016400},{"timestamp":1113571800,"date":"2005-04-15","index":1363,"close":68.75,"high":70.81,"low":68.67,"open":69.85,"volume":4670200},{"timestamp":1113831000,"date":"2005-04-18","index":1364,"close":68.87,"high":69.94,"low":67.6,"open":68.8,"volume":3454900},{"timestamp":1113917400,"date":"2005-04-19","index":1365,"close":68.17,"high":68.64,"low":67.96,"open":68,"volume":4291300},{"timestamp":1114003800,"date":"2005-04-20","index":1366,"close":67.26,"high":68.31,"low":67.1,"open":68.25,"volume":4665000}],"post":[{"timestamp":1114090200,"date":"2005-04-21","index":1367,"close":70.56,"high":70.75,"low":69.65,"open":70.64,"volume":8920800},{"timestamp":1114176600,"date":"2005-04-22","index":1368,"close":67.9,"high":70.55,"low":66.65,"open":70.15,"volume":7900500},{"timestamp":1114435800,"date":"2005-04-25","index":1369,"close":69,"high":69.5,"low":68.09,"open":68.5,"volume":3958400},{"timestamp":1114522200,"date":"2005-04-26","index":1370,"close":68.49,"high":69.1,"low":68.23,"open":68.99,"volume":6063500},{"timestamp":1114608600,"date":"2005-04-27","index":1371,"close":69.91,"high":70.05,"low":68.2,"open":68.46,"volume":3453900},{"timestamp":1114695000,"date":"2005-04-28","index":1372,"close":69.77,"high":70.65,"low":69.52,"open":69.82,"volume":3501400},{"timestamp":1114781400,"date":"2005-04-29","index":1373,"close":71.31,"high":71.44,"low":69.68,"open":70.12,"volume":5046200},{"timestamp":1115040600,"date":"2005-05-02","index":1374,"close":71.98,"high":72.1,"low":71.25,"open":71.3,"volume":3367300},{"timestamp":1115127000,"date":"2005-05-03","index":1375,"close":71.65,"high":72.12,"low":71.17,"open":71.9,"volume":3087300},{"timestamp":1115213400,"date":"2005-05-04","index":1376,"close":71.61,"high":71.9,"low":71.04,"open":71.66,"volume":2417500},{"timestamp":1115299800,"date":"2005-05-05","index":1377,"close":71.65,"high":71.95,"low":71.38,"open":71.5,"volume":2251500}]},{"date":"2005-01-27","estimated":0.76,"reported":0.76,"pre":[{"timestamp":1105453800,"date":"2005-01-11","index":1298,"close":83.3,"high":83.7,"low":83.2,"open":83.6,"volume":1897000},{"timestamp":1105540200,"date":"2005-01-12","index":1299,"close":77.18,"high":79.38,"low":76.5,"open":79.38,"volume":22627900},{"timestamp":1105626600,"date":"2005-01-13","index":1300,"close":76.1,"high":77.48,"low":75.8,"open":76.93,"volume":9028300},{"timestamp":1105713000,"date":"2005-01-14","index":1301,"close":75.95,"high":76.65,"low":75.84,"open":76.15,"volume":5439000},{"timestamp":1106058600,"date":"2005-01-18","index":1302,"close":75.3,"high":76.01,"low":74.9,"open":75.94,"volume":6923300},{"timestamp":1106145000,"date":"2005-01-19","index":1303,"close":75.57,"high":76.19,"low":75.15,"open":75.37,"volume":4839700},{"timestamp":1106231400,"date":"2005-01-20","index":1304,"close":75.22,"high":76,"low":75.11,"open":75.57,"volume":4441100},{"timestamp":1106317800,"date":"2005-01-21","index":1305,"close":74.99,"high":76.1,"low":74.75,"open":75.25,"volume":5409300},{"timestamp":1106577000,"date":"2005-01-24","index":1306,"close":75.4,"high":76.03,"low":74.82,"open":75.59,"volume":5181300},{"timestamp":1106663400,"date":"2005-01-25","index":1307,"close":76.09,"high":76.4,"low":75.43,"open":75.78,"volume":4594400},{"timestamp":1106749800,"date":"2005-01-26","index":1308,"close":75.5,"high":76.21,"low":75,"open":76.1,"volume":4253900}],"post":[{"timestamp":1106836200,"date":"2005-01-27","index":1309,"close":74.01,"high":75.4,"low":72,"open":75.4,"volume":15411900},{"timestamp":1106922600,"date":"2005-01-28","index":1310,"close":74.1,"high":74.1,"low":73.36,"open":73.95,"volume":7152900},{"timestamp":1107181800,"date":"2005-01-31","index":1311,"close":74.68,"high":74.93,"low":74.15,"open":74.2,"volume":4107700},{"timestamp":1107268200,"date":"2005-02-01","index":1312,"close":75.23,"high":75.35,"low":74.52,"open":74.85,"volume":3326100},{"timestamp":1107354600,"date":"2005-02-02","index":1313,"close":75.2,"high":75.48,"low":75.01,"open":75.36,"volume":2229900},{"timestamp":1107441000,"date":"2005-02-03","index":1314,"close":74.82,"high":75.5,"low":74.6,"open":75.24,"volume":2292400},{"timestamp":1107527400,"date":"2005-02-04","index":1315,"close":74.1,"high":75,"low":74,"open":74.88,"volume":3524200},{"timestamp":1107786600,"date":"2005-02-07","index":1316,"close":74.14,"high":74.67,"low":73.66,"open":74.05,"volume":2192200},{"timestamp":1107873000,"date":"2005-02-08","index":1317,"close":74.08,"high":74.09,"low":72.86,"open":74,"volume":5812100},{"timestamp":1107959400,"date":"2005-02-09","index":1318,"close":73.8,"high":74.65,"low":73.8,"open":74.08,"volume":2807500},{"timestamp":1108045800,"date":"2005-02-10","index":1319,"close":74.51,"high":75,"low":74.2,"open":74.35,"volume":2584900}]},{"date":"2004-10-21","estimated":0.72,"reported":0.7,"pre":[{"timestamp":1097069400,"date":"2004-10-06","index":1231,"close":77.18,"high":77.59,"low":76.67,"open":77.2,"volume":2225000},{"timestamp":1097155800,"date":"2004-10-07","index":1232,"close":76.43,"high":76.98,"low":76.28,"open":76.98,"volume":1745500},{"timestamp":1097242200,"date":"2004-10-08","index":1233,"close":76.03,"high":76.65,"low":75.76,"open":76.43,"volume":1522800},{"timestamp":1097501400,"date":"2004-10-11","index":1234,"close":76.3,"high":76.5,"low":75.99,"open":76.46,"volume":1131200},{"timestamp":1097587800,"date":"2004-10-12","index":1235,"close":76.69,"high":76.91,"low":75.76,"open":76,"volume":2914100},{"timestamp":1097674200,"date":"2004-10-13","index":1236,"close":76.4,"high":77.34,"low":76.1,"open":76.83,"volume":3465400},{"timestamp":1097760600,"date":"2004-10-14","index":1237,"close":76.2,"high":76.82,"low":76.15,"open":76.15,"volume":1958200},{"timestamp":1097847000,"date":"2004-10-15","index":1238,"close":77.74,"high":77.8,"low":76.46,"open":76.6,"volume":3104700},{"timestamp":1098106200,"date":"2004-10-18","index":1239,"close":78.45,"high":78.58,"low":77.4,"open":77.4,"volume":2609300},{"timestamp":1098192600,"date":"2004-10-19","index":1240,"close":77.71,"high":78.6,"low":77.35,"open":78.46,"volume":2099900},{"timestamp":1098279000,"date":"2004-10-20","index":1241,"close":77.8,"high":78.17,"low":77.05,"open":77.55,"volume":2441000}],"post":[{"timestamp":1098365400,"date":"2004-10-21","index":1242,"close":78.05,"high":78.5,"low":76.75,"open":76.9,"volume":3596800},{"timestamp":1098451800,"date":"2004-10-22","index":1243,"close":76.49,"high":78.28,"low":76.19,"open":78.05,"volume":2379200},{"timestamp":1098711000,"date":"2004-10-25","index":1244,"close":77.2,"high":77.34,"low":76.15,"open":76.39,"volume":2043800},{"timestamp":1098797400,"date":"2004-10-26","index":1245,"close":78.41,"high":78.41,"low":76.86,"open":77.5,"volume":2478400},{"timestamp":1098883800,"date":"2004-10-27","index":1246,"close":78.95,"high":79.07,"low":77.71,"open":78.08,"volume":2741900},{"timestamp":1098970200,"date":"2004-10-28","index":1247,"close":78.93,"high":79.07,"low":78.24,"open":78.85,"volume":1726600},{"timestamp":1099056600,"date":"2004-10-29","index":1248,"close":79.18,"high":79.3,"low":78.77,"open":78.98,"volume":2563400},{"timestamp":1099319400,"date":"2004-11-01","index":1249,"close":78.7,"high":79.25,"low":78.51,"open":79.16,"volume":1944900},{"timestamp":1099405800,"date":"2004-11-02","index":1250,"close":79.01,"high":79.65,"low":78.1,"open":78.25,"volume":3675200},{"timestamp":1099492200,"date":"2004-11-03","index":1251,"close":79.8,"high":80,"low":79.4,"open":79.96,"volume":2814500},{"timestamp":1099578600,"date":"2004-11-04","index":1252,"close":81.55,"high":81.73,"low":79.76,"open":79.9,"volume":3550100}]},{"date":"2004-07-22","estimated":0.71,"reported":0.72,"pre":[{"timestamp":1089207000,"date":"2004-07-07","index":1167,"close":73.64,"high":74.13,"low":73.52,"open":73.57,"volume":1899700},{"timestamp":1089293400,"date":"2004-07-08","index":1168,"close":72.7,"high":73.84,"low":72.69,"open":73.67,"volume":2538000},{"timestamp":1089379800,"date":"2004-07-09","index":1169,"close":73.06,"high":73.11,"low":72.53,"open":73.11,"volume":1950600},{"timestamp":1089639000,"date":"2004-07-12","index":1170,"close":72.97,"high":73.08,"low":72.5,"open":72.94,"volume":1623000},{"timestamp":1089725400,"date":"2004-07-13","index":1171,"close":73.24,"high":73.46,"low":72.81,"open":72.97,"volume":1918800},{"timestamp":1089811800,"date":"2004-07-14","index":1172,"close":73.22,"high":73.85,"low":72.73,"open":72.88,"volume":1711400},{"timestamp":1089898200,"date":"2004-07-15","index":1173,"close":74.05,"high":74.75,"low":73.26,"open":73.43,"volume":2486700},{"timestamp":1089984600,"date":"2004-07-16","index":1174,"close":73.79,"high":74.84,"low":73.52,"open":74.84,"volume":2069100},{"timestamp":1090243800,"date":"2004-07-19","index":1175,"close":73.49,"high":73.96,"low":73.46,"open":73.95,"volume":1409900},{"timestamp":1090330200,"date":"2004-07-20","index":1176,"close":74.1,"high":74.21,"low":73.69,"open":73.69,"volume":1660500},{"timestamp":1090416600,"date":"2004-07-21","index":1177,"close":73.06,"high":74.5,"low":73.01,"open":74.45,"volume":2038200}],"post":[{"timestamp":1090503000,"date":"2004-07-22","index":1178,"close":72.63,"high":72.94,"low":71.6,"open":72,"volume":3682300},{"timestamp":1090589400,"date":"2004-07-23","index":1179,"close":71.41,"high":72.93,"low":71.24,"open":72.25,"volume":3010700},{"timestamp":1090848600,"date":"2004-07-26","index":1180,"close":71.3,"high":71.74,"low":71.1,"open":71.45,"volume":2190200},{"timestamp":1090935000,"date":"2004-07-27","index":1181,"close":71.01,"high":71.58,"low":71.01,"open":71.36,"volume":1864900},{"timestamp":1091021400,"date":"2004-07-28","index":1182,"close":71.1,"high":71.47,"low":70.51,"open":71,"volume":2104900},{"timestamp":1091107800,"date":"2004-07-29","index":1183,"close":72.13,"high":72.53,"low":71.53,"open":71.85,"volume":2342800},{"timestamp":1091194200,"date":"2004-07-30","index":1184,"close":71.96,"high":71.96,"low":71.5,"open":71.89,"volume":1641700},{"timestamp":1091453400,"date":"2004-08-02","index":1185,"close":72.54,"high":72.59,"low":71.54,"open":71.96,"volume":1445400},{"timestamp":1091539800,"date":"2004-08-03","index":1186,"close":72.66,"high":72.68,"low":72.13,"open":72.36,"volume":1748800},{"timestamp":1091626200,"date":"2004-08-04","index":1187,"close":72.81,"high":72.88,"low":72.05,"open":72.33,"volume":1567100},{"timestamp":1091712600,"date":"2004-08-05","index":1188,"close":71.13,"high":72.74,"low":71.13,"open":72.61,"volume":2046000}]},{"date":"2004-04-22","estimated":0.62,"reported":0.67,"pre":[{"timestamp":1081258200,"date":"2004-04-06","index":1105,"close":70.69,"high":70.73,"low":70.24,"open":70.32,"volume":2201500},{"timestamp":1081344600,"date":"2004-04-07","index":1106,"close":70.32,"high":70.8,"low":70.11,"open":70.7,"volume":1900600},{"timestamp":1081431000,"date":"2004-04-08","index":1107,"close":70.47,"high":70.75,"low":70,"open":70.72,"volume":1967800},{"timestamp":1081776600,"date":"2004-04-12","index":1108,"close":70.43,"high":70.74,"low":70.32,"open":70.5,"volume":1304600},{"timestamp":1081863000,"date":"2004-04-13","index":1109,"close":70.14,"high":70.67,"low":70.03,"open":70.62,"volume":1856000},{"timestamp":1081949400,"date":"2004-04-14","index":1110,"close":70.84,"high":71,"low":70.05,"open":70.14,"volume":2558400},{"timestamp":1082035800,"date":"2004-04-15","index":1111,"close":71.33,"high":71.4,"low":70.8,"open":70.94,"volume":2789900},{"timestamp":1082122200,"date":"2004-04-16","index":1112,"close":71.62,"high":71.72,"low":71.21,"open":71.6,"volume":1687000},{"timestamp":1082381400,"date":"2004-04-19","index":1113,"close":71.08,"high":71.52,"low":70.95,"open":71.39,"volume":1797300},{"timestamp":1082467800,"date":"2004-04-20","index":1114,"close":70.42,"high":71.26,"low":70.35,"open":71.2,"volume":1673200},{"timestamp":1082554200,"date":"2004-04-21","index":1115,"close":71.2,"high":71.35,"low":70.06,"open":70.42,"volume":3141400}],"post":[{"timestamp":1082640600,"date":"2004-04-22","index":1116,"close":71.94,"high":72,"low":70.67,"open":71.3,"volume":3045200},{"timestamp":1082727000,"date":"2004-04-23","index":1117,"close":71.8,"high":72.21,"low":71.39,"open":72.1,"volume":1908000},{"timestamp":1082986200,"date":"2004-04-26","index":1118,"close":71.54,"high":71.99,"low":71.23,"open":71.92,"volume":2248200},{"timestamp":1083072600,"date":"2004-04-27","index":1119,"close":71.56,"high":71.95,"low":71.42,"open":71.75,"volume":2194900},{"timestamp":1083159000,"date":"2004-04-28","index":1120,"close":70.86,"high":71.57,"low":70.86,"open":71.57,"volume":2335400},{"timestamp":1083245400,"date":"2004-04-29","index":1121,"close":70.35,"high":71.39,"low":70.2,"open":70.98,"volume":2093900},{"timestamp":1083331800,"date":"2004-04-30","index":1122,"close":70.15,"high":70.86,"low":70.02,"open":70.5,"volume":2100600},{"timestamp":1083591000,"date":"2004-05-03","index":1123,"close":70.7,"high":70.71,"low":70.1,"open":70.2,"volume":1855400},{"timestamp":1083677400,"date":"2004-05-04","index":1124,"close":70.24,"high":70.73,"low":69.84,"open":70.62,"volume":2109200},{"timestamp":1083763800,"date":"2004-05-05","index":1125,"close":70.45,"high":70.65,"low":70.11,"open":70.65,"volume":1764200},{"timestamp":1083850200,"date":"2004-05-06","index":1126,"close":70.35,"high":70.54,"low":69.7,"open":70.15,"volume":1820300}]},{"date":"2004-01-29","estimated":0.69,"reported":0.7,"pre":[{"timestamp":1074004200,"date":"2004-01-13","index":1047,"close":71.91,"high":72.39,"low":71.53,"open":72.22,"volume":1957200},{"timestamp":1074090600,"date":"2004-01-14","index":1048,"close":72.46,"high":72.66,"low":72.04,"open":72.04,"volume":2421100},{"timestamp":1074177000,"date":"2004-01-15","index":1049,"close":72.34,"high":72.65,"low":72.04,"open":72.5,"volume":1934900},{"timestamp":1074263400,"date":"2004-01-16","index":1050,"close":73,"high":73,"low":72.4,"open":72.49,"volume":2076200},{"timestamp":1074609000,"date":"2004-01-20","index":1051,"close":72.1,"high":72.82,"low":71.97,"open":72.8,"volume":2289300},{"timestamp":1074695400,"date":"2004-01-21","index":1052,"close":72.3,"high":72.49,"low":72.1,"open":72.11,"volume":2413400},{"timestamp":1074781800,"date":"2004-01-22","index":1053,"close":72.33,"high":72.4,"low":71.85,"open":72.3,"volume":2260600},{"timestamp":1074868200,"date":"2004-01-23","index":1054,"close":72.28,"high":72.54,"low":72,"open":72.33,"volume":1860300},{"timestamp":1075127400,"date":"2004-01-26","index":1055,"close":73.06,"high":73.14,"low":72.17,"open":72.28,"volume":2033400},{"timestamp":1075213800,"date":"2004-01-27","index":1056,"close":72.79,"high":73.33,"low":72.5,"open":73.06,"volume":2184800},{"timestamp":1075300200,"date":"2004-01-28","index":1057,"close":72.44,"high":73.01,"low":72.11,"open":72.87,"volume":2091800}],"post":[{"timestamp":1075386600,"date":"2004-01-29","index":1058,"close":72.51,"high":72.63,"low":71.73,"open":72.44,"volume":2910200},{"timestamp":1075473000,"date":"2004-01-30","index":1059,"close":71.27,"high":72.15,"low":71.27,"open":72.05,"volume":2303000},{"timestamp":1075732200,"date":"2004-02-02","index":1060,"close":71.09,"high":71.81,"low":70.68,"open":71.4,"volume":2544900},{"timestamp":1075818600,"date":"2004-02-03","index":1061,"close":71,"high":71.5,"low":70.78,"open":71.09,"volume":1897200},{"timestamp":1075905000,"date":"2004-02-04","index":1062,"close":71.09,"high":71.43,"low":70.59,"open":71.1,"volume":2128400},{"timestamp":1075991400,"date":"2004-02-05","index":1063,"close":70.8,"high":71.19,"low":70.66,"open":71.13,"volume":1915100},{"timestamp":1076077800,"date":"2004-02-06","index":1064,"close":71.35,"high":71.74,"low":70.72,"open":70.79,"volume":1853800},{"timestamp":1076337000,"date":"2004-02-09","index":1065,"close":71.04,"high":71.34,"low":70.85,"open":71.34,"volume":1202200},{"timestamp":1076423400,"date":"2004-02-10","index":1066,"close":71.06,"high":71.1,"low":70.65,"open":71.04,"volume":1665700},{"timestamp":1076509800,"date":"2004-02-11","index":1067,"close":71.79,"high":71.97,"low":70.39,"open":71,"volume":2328900},{"timestamp":1076596200,"date":"2004-02-12","index":1068,"close":71.11,"high":71.69,"low":71.06,"open":71.54,"volume":1475800}]},{"date":"2003-10-21","estimated":0.6,"reported":0.62,"pre":[{"timestamp":1065447000,"date":"2003-10-06","index":979,"close":65.1,"high":65.61,"low":65.03,"open":65.12,"volume":2456900},{"timestamp":1065533400,"date":"2003-10-07","index":980,"close":65.38,"high":65.47,"low":64.86,"open":64.9,"volume":1872800},{"timestamp":1065619800,"date":"2003-10-08","index":981,"close":65.32,"high":65.5,"low":65.14,"open":65.5,"volume":1467400},{"timestamp":1065706200,"date":"2003-10-09","index":982,"close":66.07,"high":66.07,"low":64.87,"open":65.75,"volume":3629500},{"timestamp":1065792600,"date":"2003-10-10","index":983,"close":66.03,"high":66.22,"low":65.93,"open":65.99,"volume":2241400},{"timestamp":1066051800,"date":"2003-10-13","index":984,"close":66.47,"high":66.77,"low":66.26,"open":66.3,"volume":2108700},{"timestamp":1066138200,"date":"2003-10-14","index":985,"close":67.4,"high":67.93,"low":66.29,"open":66.53,"volume":4090100},{"timestamp":1066224600,"date":"2003-10-15","index":986,"close":67.69,"high":67.8,"low":67.33,"open":67.7,"volume":2775900},{"timestamp":1066311000,"date":"2003-10-16","index":987,"close":68.64,"high":68.75,"low":67.94,"open":68,"volume":4244200},{"timestamp":1066397400,"date":"2003-10-17","index":988,"close":68.48,"high":68.75,"low":68.26,"open":68.72,"volume":2941800},{"timestamp":1066656600,"date":"2003-10-20","index":989,"close":68.75,"high":68.75,"low":68.3,"open":68.46,"volume":2470400}],"post":[{"timestamp":1066743000,"date":"2003-10-21","index":990,"close":68.97,"high":69.38,"low":68.35,"open":68.75,"volume":3476200},{"timestamp":1066829400,"date":"2003-10-22","index":991,"close":68.88,"high":69,"low":68.33,"open":68.35,"volume":2492300},{"timestamp":1066915800,"date":"2003-10-23","index":992,"close":69.43,"high":69.55,"low":68.62,"open":68.89,"volume":2563000},{"timestamp":1067002200,"date":"2003-10-24","index":993,"close":69.91,"high":70,"low":68.9,"open":69,"volume":3897400},{"timestamp":1067265000,"date":"2003-10-27","index":994,"close":69.65,"high":70.2,"low":69.58,"open":69.91,"volume":2750500},{"timestamp":1067351400,"date":"2003-10-28","index":995,"close":70.33,"high":70.48,"low":69.39,"open":69.65,"volume":2813100},{"timestamp":1067437800,"date":"2003-10-29","index":996,"close":70.61,"high":70.73,"low":70.02,"open":70.12,"volume":2794200},{"timestamp":1067524200,"date":"2003-10-30","index":997,"close":71.62,"high":71.99,"low":70.78,"open":70.95,"volume":4897900},{"timestamp":1067610600,"date":"2003-10-31","index":998,"close":72.52,"high":73.11,"low":71.62,"open":71.62,"volume":5924400},{"timestamp":1067869800,"date":"2003-11-03","index":999,"close":72.29,"high":73.04,"low":72.24,"open":72.53,"volume":2915000},{"timestamp":1067956200,"date":"2003-11-04","index":1000,"close":72.5,"high":72.8,"low":72.11,"open":72.4,"volume":3296600}]},{"date":"2003-07-22","estimated":0.59,"reported":0.61,"pre":[{"timestamp":1057584600,"date":"2003-07-07","index":915,"close":64.39,"high":64.59,"low":64.15,"open":64.37,"volume":2172300},{"timestamp":1057671000,"date":"2003-07-08","index":916,"close":64.76,"high":64.85,"low":64.25,"open":64.4,"volume":2017900},{"timestamp":1057757400,"date":"2003-07-09","index":917,"close":64.58,"high":64.82,"low":64.45,"open":64.68,"volume":1960200},{"timestamp":1057843800,"date":"2003-07-10","index":918,"close":64.48,"high":64.54,"low":64.16,"open":64.33,"volume":1486700},{"timestamp":1057930200,"date":"2003-07-11","index":919,"close":64.2,"high":64.55,"low":64.11,"open":64.4,"volume":1417000},{"timestamp":1058189400,"date":"2003-07-14","index":920,"close":64.2,"high":64.79,"low":64.15,"open":64.6,"volume":2211900},{"timestamp":1058275800,"date":"2003-07-15","index":921,"close":64.03,"high":64.44,"low":63.91,"open":64.35,"volume":2179000},{"timestamp":1058362200,"date":"2003-07-16","index":922,"close":63.89,"high":64.25,"low":63.83,"open":64.02,"volume":1727400},{"timestamp":1058448600,"date":"2003-07-17","index":923,"close":63.95,"high":64.06,"low":63.64,"open":63.89,"volume":1691000},{"timestamp":1058535000,"date":"2003-07-18","index":924,"close":64.37,"high":64.64,"low":63.95,"open":64.25,"volume":1958400},{"timestamp":1058794200,"date":"2003-07-21","index":925,"close":64.79,"high":64.84,"low":64.18,"open":64.37,"volume":2136600}],"post":[{"timestamp":1058880600,"date":"2003-07-22","index":926,"close":64.23,"high":65.31,"low":63.98,"open":64.95,"volume":3532000},{"timestamp":1058967000,"date":"2003-07-23","index":927,"close":64.22,"high":64.4,"low":63.79,"open":64.21,"volume":1484800},{"timestamp":1059053400,"date":"2003-07-24","index":928,"close":63.7,"high":64.5,"low":63.5,"open":64.37,"volume":2187300},{"timestamp":1059139800,"date":"2003-07-25","index":929,"close":63.96,"high":64.15,"low":63.22,"open":63.8,"volume":2049800},{"timestamp":1059399000,"date":"2003-07-28","index":930,"close":63.98,"high":63.99,"low":63.52,"open":63.92,"volume":1514500},{"timestamp":1059485400,"date":"2003-07-29","index":931,"close":63.58,"high":64.24,"low":63.45,"open":64.09,"volume":2389300},{"timestamp":1059571800,"date":"2003-07-30","index":932,"close":63.48,"high":63.73,"low":63.17,"open":63.5,"volume":2343300},{"timestamp":1059658200,"date":"2003-07-31","index":933,"close":63.08,"high":63.9,"low":63.08,"open":63.6,"volume":2394200},{"timestamp":1059744600,"date":"2003-08-01","index":934,"close":63.05,"high":63.18,"low":62.75,"open":63,"volume":1988400},{"timestamp":1060003800,"date":"2003-08-04","index":935,"close":62.86,"high":63.05,"low":62.55,"open":62.91,"volume":1626500},{"timestamp":1060090200,"date":"2003-08-05","index":936,"close":62.6,"high":62.95,"low":62.53,"open":62.8,"volume":1828700}]},{"date":"2003-04-22","estimated":0.51,"reported":0.52,"pre":[{"timestamp":1049466600,"date":"2003-04-04","index":852,"close":57.81,"high":58.21,"low":57.1,"open":58.03,"volume":2547200},{"timestamp":1049722200,"date":"2003-04-07","index":853,"close":57.96,"high":59.04,"low":57.95,"open":58.5,"volume":2652200},{"timestamp":1049808600,"date":"2003-04-08","index":854,"close":58.07,"high":58.17,"low":57.51,"open":58,"volume":2429300},{"timestamp":1049895000,"date":"2003-04-09","index":855,"close":57.44,"high":58.68,"low":57.26,"open":58.04,"volume":2182900},{"timestamp":1049981400,"date":"2003-04-10","index":856,"close":57.5,"high":57.55,"low":56.9,"open":57.44,"volume":1708100},{"timestamp":1050067800,"date":"2003-04-11","index":857,"close":57.8,"high":58.08,"low":57.37,"open":57.72,"volume":2089600},{"timestamp":1050327000,"date":"2003-04-14","index":858,"close":58.4,"high":58.65,"low":57.74,"open":57.77,"volume":1961600},{"timestamp":1050413400,"date":"2003-04-15","index":859,"close":58.7,"high":58.8,"low":58.34,"open":58.5,"volume":2630600},{"timestamp":1050499800,"date":"2003-04-16","index":860,"close":57.73,"high":58.96,"low":57.67,"open":58.8,"volume":2196800},{"timestamp":1050586200,"date":"2003-04-17","index":861,"close":58.35,"high":58.5,"low":57.9,"open":58,"volume":1863500},{"timestamp":1050931800,"date":"2003-04-21","index":862,"close":57.87,"high":58.35,"low":57.55,"open":58,"volume":2382300}],"post":[{"timestamp":1051018200,"date":"2003-04-22","index":863,"close":60.06,"high":60.07,"low":58.75,"open":58.85,"volume":11286300},{"timestamp":1051104600,"date":"2003-04-23","index":864,"close":60.5,"high":60.55,"low":60.08,"open":60.2,"volume":6922400},{"timestamp":1051191000,"date":"2003-04-24","index":865,"close":60.52,"high":60.75,"low":60.16,"open":60.5,"volume":3927700},{"timestamp":1051277400,"date":"2003-04-25","index":866,"close":60.52,"high":60.71,"low":60.28,"open":60.65,"volume":2988800},{"timestamp":1051536600,"date":"2003-04-28","index":867,"close":61.68,"high":61.93,"low":60.5,"open":60.72,"volume":4330700},{"timestamp":1051623000,"date":"2003-04-29","index":868,"close":62.09,"high":62.33,"low":61.55,"open":61.7,"volume":3876000},{"timestamp":1051709400,"date":"2003-04-30","index":869,"close":62.12,"high":62.48,"low":61.75,"open":62.09,"volume":5443000},{"timestamp":1051795800,"date":"2003-05-01","index":870,"close":61.93,"high":62.31,"low":61.27,"open":62.1,"volume":3320500},{"timestamp":1051882200,"date":"2003-05-02","index":871,"close":62.4,"high":62.5,"low":61.65,"open":61.7,"volume":2126700},{"timestamp":1052141400,"date":"2003-05-05","index":872,"close":62.05,"high":62.4,"low":61.57,"open":62.4,"volume":3398700},{"timestamp":1052227800,"date":"2003-05-06","index":873,"close":62.42,"high":62.8,"low":61.88,"open":62.05,"volume":3208500}]},{"date":"2003-01-28","estimated":0.57,"reported":0.59,"pre":[{"timestamp":1042209000,"date":"2003-01-10","index":794,"close":64.03,"high":64.24,"low":63.79,"open":63.89,"volume":2164900},{"timestamp":1042468200,"date":"2003-01-13","index":795,"close":63.7,"high":64.3,"low":63.61,"open":64.1,"volume":2409300},{"timestamp":1042554600,"date":"2003-01-14","index":796,"close":63.8,"high":63.83,"low":63.53,"open":63.71,"volume":1737400},{"timestamp":1042641000,"date":"2003-01-15","index":797,"close":63.38,"high":63.68,"low":63.25,"open":63.6,"volume":2028100},{"timestamp":1042727400,"date":"2003-01-16","index":798,"close":63.52,"high":63.75,"low":63.36,"open":63.63,"volume":1748400},{"timestamp":1042813800,"date":"2003-01-17","index":799,"close":63.44,"high":63.6,"low":63.3,"open":63.42,"volume":2188500},{"timestamp":1043159400,"date":"2003-01-21","index":800,"close":62.65,"high":63.81,"low":62.5,"open":63.69,"volume":2098600},{"timestamp":1043245800,"date":"2003-01-22","index":801,"close":62.15,"high":62.75,"low":61.89,"open":62.5,"volume":2808000},{"timestamp":1043332200,"date":"2003-01-23","index":802,"close":61.92,"high":62.54,"low":61.61,"open":62.24,"volume":1788100},{"timestamp":1043418600,"date":"2003-01-24","index":803,"close":60.8,"high":61.98,"low":60.77,"open":61.85,"volume":2754700},{"timestamp":1043677800,"date":"2003-01-27","index":804,"close":60.47,"high":61.46,"low":60.05,"open":60.05,"volume":3296500}],"post":[{"timestamp":1043764200,"date":"2003-01-28","index":805,"close":61.03,"high":61.45,"low":60.1,"open":60.6,"volume":4760100},{"timestamp":1043850600,"date":"2003-01-29","index":806,"close":60.55,"high":61.23,"low":60.01,"open":61.04,"volume":2362500},{"timestamp":1043937000,"date":"2003-01-30","index":807,"close":59.75,"high":60.75,"low":59.75,"open":60.75,"volume":3014600},{"timestamp":1044023400,"date":"2003-01-31","index":808,"close":60.33,"high":60.62,"low":59.56,"open":59.76,"volume":2402900},{"timestamp":1044282600,"date":"2003-02-03","index":809,"close":60.6,"high":60.85,"low":60.26,"open":60.5,"volume":1823000},{"timestamp":1044369000,"date":"2003-02-04","index":810,"close":59.95,"high":60.1,"low":59.62,"open":60.05,"volume":2191000},{"timestamp":1044455400,"date":"2003-02-05","index":811,"close":60.09,"high":60.78,"low":59.83,"open":60.4,"volume":2035500},{"timestamp":1044541800,"date":"2003-02-06","index":812,"close":59.72,"high":60.28,"low":59.55,"open":59.75,"volume":1929400},{"timestamp":1044628200,"date":"2003-02-07","index":813,"close":59.15,"high":60.22,"low":59.02,"open":59.73,"volume":1857400},{"timestamp":1044887400,"date":"2003-02-10","index":814,"close":59.15,"high":59.42,"low":58.52,"open":59.2,"volume":2395900},{"timestamp":1044973800,"date":"2003-02-11","index":815,"close":58.8,"high":59.68,"low":58.56,"open":59.53,"volume":1742900}]},{"date":"2002-10-22","estimated":0.54,"reported":0.51,"pre":[{"timestamp":1033997400,"date":"2002-10-07","index":728,"close":59.35,"high":60.23,"low":59.25,"open":59.55,"volume":7251700},{"timestamp":1034083800,"date":"2002-10-08","index":729,"close":60.25,"high":60.7,"low":59.02,"open":59.45,"volume":4149600},{"timestamp":1034170200,"date":"2002-10-09","index":730,"close":60.18,"high":60.7,"low":59.2,"open":60.1,"volume":4347000},{"timestamp":1034256600,"date":"2002-10-10","index":731,"close":61.06,"high":61.3,"low":58.5,"open":59.25,"volume":5168900},{"timestamp":1034343000,"date":"2002-10-11","index":732,"close":61.83,"high":62.15,"low":60.95,"open":61.07,"volume":3690100},{"timestamp":1034602200,"date":"2002-10-14","index":733,"close":61.93,"high":62.15,"low":61.35,"open":61.47,"volume":1961500},{"timestamp":1034688600,"date":"2002-10-15","index":734,"close":63.67,"high":63.75,"low":63.01,"open":63.1,"volume":3852200},{"timestamp":1034775000,"date":"2002-10-16","index":735,"close":63.43,"high":63.68,"low":62.8,"open":63.25,"volume":2868300},{"timestamp":1034861400,"date":"2002-10-17","index":736,"close":63.41,"high":63.52,"low":62.8,"open":63.44,"volume":3194100},{"timestamp":1034947800,"date":"2002-10-18","index":737,"close":63.1,"high":63.28,"low":62.79,"open":63,"volume":2486600},{"timestamp":1035207000,"date":"2002-10-21","index":738,"close":64.18,"high":64.25,"low":62.46,"open":62.85,"volume":3218600}],"post":[{"timestamp":1035293400,"date":"2002-10-22","index":739,"close":62.26,"high":64.18,"low":61.55,"open":64.18,"volume":6298900},{"timestamp":1035379800,"date":"2002-10-23","index":740,"close":62.5,"high":62.51,"low":61.11,"open":61.5,"volume":3920600},{"timestamp":1035466200,"date":"2002-10-24","index":741,"close":62.5,"high":63.29,"low":62.3,"open":63,"volume":2994000},{"timestamp":1035552600,"date":"2002-10-25","index":742,"close":62.69,"high":62.7,"low":61.77,"open":62.08,"volume":2057300},{"timestamp":1035815400,"date":"2002-10-28","index":743,"close":61.23,"high":62.75,"low":61.07,"open":62.69,"volume":2301300},{"timestamp":1035901800,"date":"2002-10-29","index":744,"close":60.28,"high":61.3,"low":59.5,"open":61,"volume":4506500},{"timestamp":1035988200,"date":"2002-10-30","index":745,"close":60.53,"high":61.28,"low":60.12,"open":60.42,"volume":2824700},{"timestamp":1036074600,"date":"2002-10-31","index":746,"close":60.01,"high":61.1,"low":59.7,"open":60.53,"volume":2750900},{"timestamp":1036161000,"date":"2002-11-01","index":747,"close":60.94,"high":61.28,"low":59.6,"open":60,"volume":2437700},{"timestamp":1036420200,"date":"2002-11-04","index":748,"close":61.73,"high":63.02,"low":61.35,"open":61.93,"volume":4279300},{"timestamp":1036506600,"date":"2002-11-05","index":749,"close":61.85,"high":62.37,"low":61.57,"open":61.98,"volume":1499300}]},{"date":"2002-07-12","estimated":0.54,"reported":0.54,"pre":[{"timestamp":1025098200,"date":"2002-06-26","index":657,"close":60.2,"high":60.75,"low":59.7,"open":59.95,"volume":2431600},{"timestamp":1025184600,"date":"2002-06-27","index":658,"close":60.49,"high":60.74,"low":59.99,"open":60.29,"volume":2578800},{"timestamp":1025271000,"date":"2002-06-28","index":659,"close":61.75,"high":61.75,"low":60.45,"open":60.59,"volume":5258400},{"timestamp":1025530200,"date":"2002-07-01","index":660,"close":61.23,"high":61.61,"low":61.11,"open":61.5,"volume":1323800},{"timestamp":1025616600,"date":"2002-07-02","index":661,"close":60.85,"high":61.47,"low":60.61,"open":61.05,"volume":2051000},{"timestamp":1025703000,"date":"2002-07-03","index":662,"close":60.68,"high":61.13,"low":60.33,"open":60.6,"volume":1820900},{"timestamp":1025875800,"date":"2002-07-05","index":663,"close":61.19,"high":61.19,"low":61,"open":61.15,"volume":815600},{"timestamp":1026135000,"date":"2002-07-08","index":664,"close":61.03,"high":61.3,"low":60.95,"open":61.3,"volume":943300},{"timestamp":1026221400,"date":"2002-07-09","index":665,"close":60.74,"high":61.15,"low":60.68,"open":60.78,"volume":1053000},{"timestamp":1026307800,"date":"2002-07-10","index":666,"close":63.25,"high":63.75,"low":60.74,"open":60.74,"volume":10827900},{"timestamp":1026394200,"date":"2002-07-11","index":667,"close":62.5,"high":62.88,"low":61.9,"open":62.6,"volume":6101500}],"post":[{"timestamp":1026480600,"date":"2002-07-12","index":668,"close":61.26,"high":62.43,"low":61.05,"open":61.55,"volume":5858300},{"timestamp":1026739800,"date":"2002-07-15","index":669,"close":60.5,"high":61.38,"low":59.7,"open":60.75,"volume":6763200},{"timestamp":1026826200,"date":"2002-07-16","index":670,"close":60.2,"high":61.05,"low":60.15,"open":60.2,"volume":7206500},{"timestamp":1026912600,"date":"2002-07-17","index":671,"close":60.8,"high":61.1,"low":60.3,"open":60.3,"volume":6009800},{"timestamp":1026999000,"date":"2002-07-18","index":672,"close":62.05,"high":62.69,"low":60.9,"open":60.95,"volume":10935700},{"timestamp":1027085400,"date":"2002-07-19","index":673,"close":67,"high":67,"low":61.35,"open":62.06,"volume":94752600},{"timestamp":1027344600,"date":"2002-07-22","index":674,"close":63.11,"high":66.5,"low":63.05,"open":65,"volume":31436300},{"timestamp":1027431000,"date":"2002-07-23","index":675,"close":60.3,"high":63,"low":59.81,"open":62.4,"volume":20086100},{"timestamp":1027517400,"date":"2002-07-24","index":676,"close":61.84,"high":61.97,"low":58.8,"open":60.1,"volume":13967000},{"timestamp":1027603800,"date":"2002-07-25","index":677,"close":62.21,"high":62.35,"low":60.4,"open":61.83,"volume":7915000},{"timestamp":1027690200,"date":"2002-07-26","index":678,"close":62.91,"high":62.93,"low":61.71,"open":62.21,"volume":4815800}]},{"date":"2002-04-18","estimated":0.47,"reported":0.5,"pre":[{"timestamp":1017844200,"date":"2002-04-03","index":598,"close":59.7,"high":59.8,"low":59.28,"open":59.8,"volume":1974600},{"timestamp":1017930600,"date":"2002-04-04","index":599,"close":60.39,"high":60.5,"low":59.52,"open":59.7,"volume":1996400},{"timestamp":1018017000,"date":"2002-04-05","index":600,"close":60.7,"high":60.81,"low":60.4,"open":60.5,"volume":1500300},{"timestamp":1018272600,"date":"2002-04-08","index":601,"close":60.31,"high":60.5,"low":60.02,"open":60.5,"volume":1239900},{"timestamp":1018359000,"date":"2002-04-09","index":602,"close":60.58,"high":60.65,"low":60.15,"open":60.49,"volume":980500},{"timestamp":1018445400,"date":"2002-04-10","index":603,"close":60.81,"high":60.98,"low":60.43,"open":60.83,"volume":1523300},{"timestamp":1018531800,"date":"2002-04-11","index":604,"close":60.38,"high":60.75,"low":60.16,"open":60.65,"volume":942400},{"timestamp":1018618200,"date":"2002-04-12","index":605,"close":60.71,"high":60.96,"low":60.42,"open":60.54,"volume":1804900},{"timestamp":1018877400,"date":"2002-04-15","index":606,"close":60.35,"high":60.56,"low":60.1,"open":60.35,"volume":788300},{"timestamp":1018963800,"date":"2002-04-16","index":607,"close":60.95,"high":61,"low":60.37,"open":60.4,"volume":1523900},{"timestamp":1019050200,"date":"2002-04-17","index":608,"close":60.9,"high":61.15,"low":60.63,"open":60.98,"volume":1304500}],"post":[{"timestamp":1019136600,"date":"2002-04-18","index":609,"close":61.02,"high":61.47,"low":60.75,"open":61,"volume":1960100},{"timestamp":1019223000,"date":"2002-04-19","index":610,"close":61.44,"high":61.55,"low":60.92,"open":61,"volume":1344300},{"timestamp":1019482200,"date":"2002-04-22","index":611,"close":60.89,"high":61.24,"low":60.8,"open":61.04,"volume":958600},{"timestamp":1019568600,"date":"2002-04-23","index":612,"close":60.41,"high":60.98,"low":60.34,"open":60.9,"volume":1276400},{"timestamp":1019655000,"date":"2002-04-24","index":613,"close":59.93,"high":60.72,"low":59.76,"open":60.7,"volume":1193300},{"timestamp":1019741400,"date":"2002-04-25","index":614,"close":60.22,"high":60.31,"low":59.85,"open":59.93,"volume":1169600},{"timestamp":1019827800,"date":"2002-04-26","index":615,"close":60.41,"high":60.58,"low":60.15,"open":60.36,"volume":1000100},{"timestamp":1020087000,"date":"2002-04-29","index":616,"close":59.73,"high":60.8,"low":59.55,"open":60.8,"volume":2486700},{"timestamp":1020173400,"date":"2002-04-30","index":617,"close":60.04,"high":60.04,"low":59.41,"open":59.87,"volume":1775900},{"timestamp":1020259800,"date":"2002-05-01","index":618,"close":59.85,"high":60.11,"low":59.48,"open":60.04,"volume":1821700},{"timestamp":1020346200,"date":"2002-05-02","index":619,"close":59.93,"high":59.99,"low":59.6,"open":59.6,"volume":947400}]},{"date":"2002-01-29","estimated":0.5,"reported":0.57,"pre":[{"timestamp":1010759400,"date":"2002-01-11","index":543,"close":56.52,"high":56.64,"low":56,"open":56.49,"volume":1754500},{"timestamp":1011018600,"date":"2002-01-14","index":544,"close":56.03,"high":56.43,"low":55.82,"open":56.42,"volume":1048800},{"timestamp":1011105000,"date":"2002-01-15","index":545,"close":56,"high":56.43,"low":55.58,"open":56.04,"volume":1160200},{"timestamp":1011191400,"date":"2002-01-16","index":546,"close":56,"high":56.4,"low":55.75,"open":56,"volume":1123600},{"timestamp":1011277800,"date":"2002-01-17","index":547,"close":56.48,"high":56.5,"low":56.03,"open":56.2,"volume":951800},{"timestamp":1011364200,"date":"2002-01-18","index":548,"close":56.52,"high":56.82,"low":56.16,"open":56.22,"volume":1165300},{"timestamp":1011709800,"date":"2002-01-22","index":549,"close":56.06,"high":56.69,"low":55.93,"open":56.45,"volume":908600},{"timestamp":1011796200,"date":"2002-01-23","index":550,"close":56.77,"high":56.8,"low":55.94,"open":56.03,"volume":1517800},{"timestamp":1011882600,"date":"2002-01-24","index":551,"close":56.6,"high":56.97,"low":56.46,"open":56.77,"volume":1105600},{"timestamp":1011969000,"date":"2002-01-25","index":552,"close":57.03,"high":57.05,"low":56.06,"open":56.61,"volume":1183400},{"timestamp":1012228200,"date":"2002-01-28","index":553,"close":57.1,"high":57.3,"low":56.65,"open":57.03,"volume":961100}],"post":[{"timestamp":1012314600,"date":"2002-01-29","index":554,"close":56.4,"high":56.8,"low":55,"open":56.65,"volume":2666400},{"timestamp":1012401000,"date":"2002-01-30","index":555,"close":56.93,"high":57.25,"low":56,"open":56.5,"volume":1627700},{"timestamp":1012487400,"date":"2002-01-31","index":556,"close":57.48,"high":57.5,"low":56.41,"open":56.75,"volume":1562800},{"timestamp":1012573800,"date":"2002-02-01","index":557,"close":56.79,"high":57.48,"low":56.5,"open":57.48,"volume":1545100},{"timestamp":1012833000,"date":"2002-02-04","index":558,"close":56.56,"high":56.79,"low":56.06,"open":56.33,"volume":1038000},{"timestamp":1012919400,"date":"2002-02-05","index":559,"close":56.9,"high":56.95,"low":56.2,"open":56.2,"volume":1402900},{"timestamp":1013005800,"date":"2002-02-06","index":560,"close":56.16,"high":56.9,"low":56.1,"open":56.9,"volume":788400},{"timestamp":1013092200,"date":"2002-02-07","index":561,"close":55.63,"high":55.98,"low":55.53,"open":55.8,"volume":1085800},{"timestamp":1013178600,"date":"2002-02-08","index":562,"close":56.35,"high":56.35,"low":55.57,"open":55.64,"volume":1068600},{"timestamp":1013437800,"date":"2002-02-11","index":563,"close":56.78,"high":56.86,"low":56.3,"open":56.35,"volume":1387900},{"timestamp":1013524200,"date":"2002-02-12","index":564,"close":56.7,"high":56.83,"low":56.53,"open":56.78,"volume":1176200}]},{"date":"2001-10-18","estimated":0.46,"reported":0.5,"pre":[{"timestamp":1002115800,"date":"2001-10-03","index":474,"close":51.1,"high":51.24,"low":49.85,"open":50,"volume":1626400},{"timestamp":1002202200,"date":"2001-10-04","index":475,"close":52,"high":52.29,"low":51.05,"open":51.1,"volume":1407700},{"timestamp":1002288600,"date":"2001-10-05","index":476,"close":52.28,"high":52.28,"low":51.35,"open":52,"volume":925300},{"timestamp":1002547800,"date":"2001-10-08","index":477,"close":51.43,"high":52.19,"low":51.22,"open":51.8,"volume":1108800},{"timestamp":1002634200,"date":"2001-10-09","index":478,"close":50.95,"high":51.68,"low":50.65,"open":51.68,"volume":494800},{"timestamp":1002720600,"date":"2001-10-10","index":479,"close":51.8,"high":51.8,"low":50.93,"open":51.25,"volume":615900},{"timestamp":1002807000,"date":"2001-10-11","index":480,"close":52.79,"high":52.83,"low":51.85,"open":51.97,"volume":1444900},{"timestamp":1002893400,"date":"2001-10-12","index":481,"close":50.95,"high":52.31,"low":50.05,"open":51.9,"volume":1611700},{"timestamp":1003152600,"date":"2001-10-15","index":482,"close":50.88,"high":50.95,"low":50.28,"open":50.55,"volume":575100},{"timestamp":1003239000,"date":"2001-10-16","index":483,"close":50.85,"high":51.49,"low":50.76,"open":51.05,"volume":704900},{"timestamp":1003325400,"date":"2001-10-17","index":484,"close":50.77,"high":51.23,"low":50.25,"open":51,"volume":1278500}],"post":[{"timestamp":1003411800,"date":"2001-10-18","index":485,"close":50.51,"high":51,"low":49.9,"open":50.47,"volume":1181900},{"timestamp":1003498200,"date":"2001-10-19","index":486,"close":50.75,"high":51,"low":49.8,"open":50.1,"volume":1039500},{"timestamp":1003757400,"date":"2001-10-22","index":487,"close":50.83,"high":51.09,"low":50.39,"open":50.7,"volume":992300},{"timestamp":1003843800,"date":"2001-10-23","index":488,"close":51.23,"high":51.85,"low":50.76,"open":50.8,"volume":1372200},{"timestamp":1003930200,"date":"2001-10-24","index":489,"close":50.91,"high":51.55,"low":50.75,"open":51.45,"volume":865600},{"timestamp":1004016600,"date":"2001-10-25","index":490,"close":50.64,"high":50.8,"low":49.95,"open":50.72,"volume":1197600},{"timestamp":1004103000,"date":"2001-10-26","index":491,"close":50.8,"high":50.98,"low":50.3,"open":50.57,"volume":1074200},{"timestamp":1004365800,"date":"2001-10-29","index":492,"close":50.84,"high":51.75,"low":50.5,"open":51.4,"volume":1869100},{"timestamp":1004452200,"date":"2001-10-30","index":493,"close":50.18,"high":50.96,"low":49.85,"open":50.89,"volume":1032700},{"timestamp":1004538600,"date":"2001-10-31","index":494,"close":51,"high":51,"low":49.95,"open":50.19,"volume":1543300},{"timestamp":1004625000,"date":"2001-11-01","index":495,"close":51,"high":51.2,"low":50.16,"open":50.9,"volume":1422100}]},{"date":"2001-07-19","estimated":0.54,"reported":0.55,"pre":[{"timestamp":994167000,"date":"2001-07-03","index":414,"close":58.56,"high":58.59,"low":58,"open":58.05,"volume":709300},{"timestamp":994339800,"date":"2001-07-05","index":415,"close":58.56,"high":58.75,"low":58.26,"open":58.48,"volume":940600},{"timestamp":994426200,"date":"2001-07-06","index":416,"close":57.73,"high":58.42,"low":57.6,"open":58.41,"volume":597400},{"timestamp":994685400,"date":"2001-07-09","index":417,"close":57.9,"high":58,"low":57.81,"open":57.97,"volume":510500},{"timestamp":994771800,"date":"2001-07-10","index":418,"close":57.59,"high":58.15,"low":57.41,"open":58,"volume":503800},{"timestamp":994858200,"date":"2001-07-11","index":419,"close":57.47,"high":57.6,"low":56.8,"open":57.44,"volume":853600},{"timestamp":994944600,"date":"2001-07-12","index":420,"close":57.8,"high":57.94,"low":57.42,"open":57.47,"volume":632200},{"timestamp":995031000,"date":"2001-07-13","index":421,"close":58.34,"high":58.5,"low":57.4,"open":57.8,"volume":935200},{"timestamp":995290200,"date":"2001-07-16","index":422,"close":58.2,"high":58.59,"low":58.19,"open":58.59,"volume":808900},{"timestamp":995376600,"date":"2001-07-17","index":423,"close":58.28,"high":58.38,"low":57.82,"open":58.1,"volume":705700},{"timestamp":995463000,"date":"2001-07-18","index":424,"close":58.03,"high":58.4,"low":57.65,"open":57.9,"volume":768500}],"post":[{"timestamp":995549400,"date":"2001-07-19","index":425,"close":58.19,"high":58.28,"low":57.3,"open":58.04,"volume":1016700},{"timestamp":995635800,"date":"2001-07-20","index":426,"close":57.6,"high":57.97,"low":57.46,"open":57.62,"volume":787900},{"timestamp":995895000,"date":"2001-07-23","index":427,"close":56.97,"high":57.75,"low":56.84,"open":57.7,"volume":638100},{"timestamp":995981400,"date":"2001-07-24","index":428,"close":56.65,"high":57.2,"low":56.26,"open":57.2,"volume":944500},{"timestamp":996067800,"date":"2001-07-25","index":429,"close":57,"high":57,"low":56.2,"open":56.6,"volume":782300},{"timestamp":996154200,"date":"2001-07-26","index":430,"close":56.95,"high":56.95,"low":56.7,"open":56.7,"volume":575400},{"timestamp":996240600,"date":"2001-07-27","index":431,"close":56.4,"high":56.98,"low":56.4,"open":56.87,"volume":581300},{"timestamp":996499800,"date":"2001-07-30","index":432,"close":56.63,"high":56.83,"low":56.45,"open":56.5,"volume":360300},{"timestamp":996586200,"date":"2001-07-31","index":433,"close":56.83,"high":56.83,"low":56.36,"open":56.63,"volume":660600},{"timestamp":996672600,"date":"2001-08-01","index":434,"close":56.95,"high":57.08,"low":56.44,"open":57,"volume":830400},{"timestamp":996759000,"date":"2001-08-02","index":435,"close":56.65,"high":56.78,"low":56.16,"open":56.78,"volume":554100}]},{"date":"2001-04-19","estimated":0.5,"reported":0.51,"pre":[{"timestamp":986304600,"date":"2001-04-03","index":351,"close":53.21,"high":55.16,"low":53.2,"open":55.07,"volume":1545500},{"timestamp":986391000,"date":"2001-04-04","index":352,"close":52.96,"high":53.5,"low":52.27,"open":53.01,"volume":2005300},{"timestamp":986477400,"date":"2001-04-05","index":353,"close":53.32,"high":53.49,"low":52,"open":53.49,"volume":1898400},{"timestamp":986563800,"date":"2001-04-06","index":354,"close":54.18,"high":54.2,"low":52.61,"open":53.32,"volume":1621400},{"timestamp":986823000,"date":"2001-04-09","index":355,"close":53.65,"high":54.8,"low":53.17,"open":54.18,"volume":848900},{"timestamp":986909400,"date":"2001-04-10","index":356,"close":54.61,"high":54.97,"low":53.6,"open":53.65,"volume":861100},{"timestamp":986995800,"date":"2001-04-11","index":357,"close":54.46,"high":54.7,"low":53.8,"open":54.02,"volume":558400},{"timestamp":987082200,"date":"2001-04-12","index":358,"close":54.21,"high":54.45,"low":53.85,"open":54.21,"volume":368500},{"timestamp":987427800,"date":"2001-04-16","index":359,"close":53.7,"high":54.09,"low":53.6,"open":54,"volume":603300},{"timestamp":987514200,"date":"2001-04-17","index":360,"close":53.89,"high":53.89,"low":53.2,"open":53.2,"volume":673300},{"timestamp":987600600,"date":"2001-04-18","index":361,"close":54.45,"high":55.9,"low":53.25,"open":53.25,"volume":1978200}],"post":[{"timestamp":987687000,"date":"2001-04-19","index":362,"close":57.07,"high":57.5,"low":54.26,"open":54.45,"volume":2309800},{"timestamp":987773400,"date":"2001-04-20","index":363,"close":58.23,"high":58.25,"low":56.4,"open":56.75,"volume":1781700},{"timestamp":988032600,"date":"2001-04-23","index":364,"close":56.25,"high":57.9,"low":55.76,"open":57.9,"volume":951100},{"timestamp":988119000,"date":"2001-04-24","index":365,"close":56.44,"high":56.71,"low":55.15,"open":55.27,"volume":1598700},{"timestamp":988205400,"date":"2001-04-25","index":366,"close":56.92,"high":57.1,"low":55.87,"open":56.25,"volume":1198400},{"timestamp":988291800,"date":"2001-04-26","index":367,"close":56.6,"high":57.25,"low":56.56,"open":56.7,"volume":500800},{"timestamp":988378200,"date":"2001-04-27","index":368,"close":57.19,"high":57.6,"low":56.81,"open":56.9,"volume":749000},{"timestamp":988637400,"date":"2001-04-30","index":369,"close":57.45,"high":57.8,"low":57.06,"open":57.44,"volume":1041500},{"timestamp":988723800,"date":"2001-05-01","index":370,"close":57.9,"high":58,"low":57.11,"open":57.2,"volume":1309700},{"timestamp":988810200,"date":"2001-05-02","index":371,"close":58.18,"high":58.34,"low":57.6,"open":57.75,"volume":1131100},{"timestamp":988896600,"date":"2001-05-03","index":372,"close":58.07,"high":58.17,"low":57.65,"open":57.75,"volume":1003300}]},{"date":"2001-01-30","estimated":0.61,"reported":0.63,"pre":[{"timestamp":979309800,"date":"2001-01-12","index":296,"close":58.94,"high":59.69,"low":58.81,"open":59.13,"volume":2705400},{"timestamp":979655400,"date":"2001-01-16","index":297,"close":59.44,"high":59.44,"low":58.38,"open":58.88,"volume":961400},{"timestamp":979741800,"date":"2001-01-17","index":298,"close":59.38,"high":59.38,"low":58.75,"open":59.38,"volume":511600},{"timestamp":979828200,"date":"2001-01-18","index":299,"close":60.25,"high":60.38,"low":59.5,"open":59.63,"volume":1202800},{"timestamp":979914600,"date":"2001-01-19","index":300,"close":60,"high":60.44,"low":59.81,"open":60.25,"volume":869700},{"timestamp":980173800,"date":"2001-01-22","index":301,"close":60.31,"high":60.31,"low":59.81,"open":60,"volume":943600},{"timestamp":980260200,"date":"2001-01-23","index":302,"close":60.94,"high":61,"low":60,"open":60.38,"volume":2050800},{"timestamp":980346600,"date":"2001-01-24","index":303,"close":60.25,"high":60.94,"low":59.81,"open":60.94,"volume":943000},{"timestamp":980433000,"date":"2001-01-25","index":304,"close":60.38,"high":60.81,"low":59.88,"open":60.25,"volume":854600},{"timestamp":980519400,"date":"2001-01-26","index":305,"close":60.38,"high":60.5,"low":60.06,"open":60.25,"volume":609000},{"timestamp":980778600,"date":"2001-01-29","index":306,"close":60.8,"high":61.05,"low":60.45,"open":60.6,"volume":982900}],"post":[{"timestamp":980865000,"date":"2001-01-30","index":307,"close":61.6,"high":61.69,"low":61.01,"open":61.05,"volume":1232400},{"timestamp":980951400,"date":"2001-01-31","index":308,"close":61.9,"high":62,"low":60.71,"open":61.64,"volume":2782200},{"timestamp":981037800,"date":"2001-02-01","index":309,"close":61.57,"high":61.9,"low":61.45,"open":61.9,"volume":1891300},{"timestamp":981124200,"date":"2001-02-02","index":310,"close":61.1,"high":61.68,"low":61.01,"open":61.5,"volume":959200},{"timestamp":981383400,"date":"2001-02-05","index":311,"close":60.24,"high":61,"low":60.05,"open":61,"volume":1030500},{"timestamp":981469800,"date":"2001-02-06","index":312,"close":59.61,"high":60.1,"low":59.51,"open":60.01,"volume":634500},{"timestamp":981556200,"date":"2001-02-07","index":313,"close":59.68,"high":59.9,"low":59.01,"open":59.01,"volume":759700},{"timestamp":981642600,"date":"2001-02-08","index":314,"close":59.96,"high":60.24,"low":59.05,"open":59.05,"volume":910400},{"timestamp":981729000,"date":"2001-02-09","index":315,"close":59.82,"high":60.19,"low":59.7,"open":59.75,"volume":968400},{"timestamp":981988200,"date":"2001-02-12","index":316,"close":60.2,"high":60.5,"low":59.55,"open":59.65,"volume":1396600},{"timestamp":982074600,"date":"2001-02-13","index":317,"close":60.03,"high":60.35,"low":59.94,"open":60,"volume":1058400}]}] +[{"date":"2025-10-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-28","estimated":2.52,"reported":null,"pre":[],"post":[]},{"date":"2024-10-24","estimated":1.63,"reported":1.76,"pre":[{"timestamp":1728480600,"date":"2024-10-09","index":6267,"close":133,"high":133.45,"low":131.76,"open":131.93,"volume":2703900},{"timestamp":1728567000,"date":"2024-10-10","index":6268,"close":132.84,"high":134.08,"low":132.55,"open":132.71,"volume":2462600},{"timestamp":1728653400,"date":"2024-10-11","index":6269,"close":134.6,"high":134.9,"low":133.1,"open":133.27,"volume":2429800},{"timestamp":1728912600,"date":"2024-10-14","index":6270,"close":134.57,"high":134.84,"low":133.26,"open":134,"volume":2319600},{"timestamp":1728999000,"date":"2024-10-15","index":6271,"close":133.8,"high":136.4,"low":133.67,"open":134.94,"volume":2957500},{"timestamp":1729085400,"date":"2024-10-16","index":6272,"close":135.84,"high":136.26,"low":134.51,"open":134.51,"volume":4056700},{"timestamp":1729171800,"date":"2024-10-17","index":6273,"close":135.41,"high":136.23,"low":134.98,"open":135.85,"volume":3800700},{"timestamp":1729258200,"date":"2024-10-18","index":6274,"close":135.93,"high":136.45,"low":135.19,"open":136.14,"volume":3237500},{"timestamp":1729517400,"date":"2024-10-21","index":6275,"close":131.33,"high":133.85,"low":131.11,"open":133.52,"volume":4414000},{"timestamp":1729603800,"date":"2024-10-22","index":6276,"close":131.33,"high":132.1,"low":129.77,"open":130.82,"volume":3280100},{"timestamp":1729690200,"date":"2024-10-23","index":6277,"close":131.41,"high":132.1,"low":130.54,"open":131.24,"volume":3454500}],"post":[{"timestamp":1729776600,"date":"2024-10-24","index":6278,"close":138.35,"high":145.01,"low":136.57,"open":145,"volume":11959800},{"timestamp":1729863000,"date":"2024-10-25","index":6279,"close":137.43,"high":140.33,"low":137.18,"open":138.34,"volume":4916700},{"timestamp":1730122200,"date":"2024-10-28","index":6280,"close":135.34,"high":137.79,"low":135.17,"open":137.33,"volume":4069000},{"timestamp":1730208600,"date":"2024-10-29","index":6281,"close":134.31,"high":136.07,"low":133.97,"open":134.75,"volume":3061700},{"timestamp":1730295000,"date":"2024-10-30","index":6282,"close":133.8,"high":135.32,"low":133.6,"open":134,"volume":2754600},{"timestamp":1730404802,"date":"2024-10-31","index":6283,"close":134.06,"high":134.9,"low":133.03,"open":133.65,"volume":2422707},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-23","estimated":1.99,"reported":1.79,"pre":[{"timestamp":1720445400,"date":"2024-07-08","index":6201,"close":135.53,"high":137.32,"low":135.41,"open":136.35,"volume":2773700},{"timestamp":1720531800,"date":"2024-07-09","index":6202,"close":134.28,"high":135.87,"low":133.93,"open":135.26,"volume":3116800},{"timestamp":1720618200,"date":"2024-07-10","index":6203,"close":135.65,"high":135.76,"low":133.81,"open":134.34,"volume":2834800},{"timestamp":1720704600,"date":"2024-07-11","index":6204,"close":138.24,"high":139.05,"low":135.77,"open":135.89,"volume":3449600},{"timestamp":1720791000,"date":"2024-07-12","index":6205,"close":142.35,"high":143.38,"low":138.69,"open":139,"volume":4801300},{"timestamp":1721050200,"date":"2024-07-15","index":6206,"close":144.15,"high":145.25,"low":142.75,"open":143.01,"volume":4164000},{"timestamp":1721136600,"date":"2024-07-16","index":6207,"close":147.33,"high":147.57,"low":144.03,"open":144.03,"volume":3805100},{"timestamp":1721223000,"date":"2024-07-17","index":6208,"close":147.38,"high":147.79,"low":146.4,"open":146.99,"volume":2863600},{"timestamp":1721309400,"date":"2024-07-18","index":6209,"close":144.76,"high":148.15,"low":144.45,"open":146.02,"volume":3412900},{"timestamp":1721395800,"date":"2024-07-19","index":6210,"close":145.18,"high":145.88,"low":143.24,"open":145.87,"volume":3073800},{"timestamp":1721655000,"date":"2024-07-22","index":6211,"close":145.18,"high":146.17,"low":143.69,"open":145.75,"volume":3629800}],"post":[{"timestamp":1721741400,"date":"2024-07-23","index":6212,"close":127.68,"high":132.26,"low":124.98,"open":130.14,"volume":25353900},{"timestamp":1721827800,"date":"2024-07-24","index":6213,"close":128.53,"high":129.25,"low":124.8,"open":126.51,"volume":11642500},{"timestamp":1721914200,"date":"2024-07-25","index":6214,"close":127.08,"high":129.55,"low":126.54,"open":129.27,"volume":7761900},{"timestamp":1722000600,"date":"2024-07-26","index":6215,"close":128.83,"high":129.86,"low":128.46,"open":128.84,"volume":7271300},{"timestamp":1722259800,"date":"2024-07-29","index":6216,"close":128.61,"high":129.24,"low":127.65,"open":129.14,"volume":5414300},{"timestamp":1722346200,"date":"2024-07-30","index":6217,"close":129.03,"high":130.86,"low":128.46,"open":128.7,"volume":4747700},{"timestamp":1722432600,"date":"2024-07-31","index":6218,"close":130.37,"high":131.15,"low":127.45,"open":129.25,"volume":7025800},{"timestamp":1722519000,"date":"2024-08-01","index":6219,"close":130.58,"high":132.49,"low":129.61,"open":131.04,"volume":4790600},{"timestamp":1722605400,"date":"2024-08-02","index":6220,"close":128.06,"high":130.64,"low":127.2,"open":129.88,"volume":5099000},{"timestamp":1722864600,"date":"2024-08-05","index":6221,"close":126.02,"high":127.95,"low":125.8,"open":126.83,"volume":5243000},{"timestamp":1722951000,"date":"2024-08-06","index":6222,"close":124.5,"high":127.79,"low":124.42,"open":126.06,"volume":5608300}]},{"date":"2024-04-23","estimated":1.29,"reported":1.43,"pre":[{"timestamp":1712583000,"date":"2024-04-08","index":6139,"close":150.11,"high":152.23,"low":150.01,"open":151.88,"volume":3196400},{"timestamp":1712669400,"date":"2024-04-09","index":6140,"close":150.57,"high":151.17,"low":149.25,"open":149.53,"volume":2664300},{"timestamp":1712755800,"date":"2024-04-10","index":6141,"close":147.26,"high":148.5,"low":146.1,"open":148.23,"volume":4024400},{"timestamp":1712842200,"date":"2024-04-11","index":6142,"close":149.01,"high":149.22,"low":147.1,"open":147.44,"volume":2232500},{"timestamp":1712928600,"date":"2024-04-12","index":6143,"close":144.91,"high":148.3,"low":144.35,"open":148.05,"volume":4121100},{"timestamp":1713187800,"date":"2024-04-15","index":6144,"close":144.85,"high":146.54,"low":143.43,"open":145.87,"volume":3271000},{"timestamp":1713274200,"date":"2024-04-16","index":6145,"close":142.89,"high":144.71,"low":142.71,"open":144.54,"volume":4197100},{"timestamp":1713360600,"date":"2024-04-17","index":6146,"close":142.25,"high":143.42,"low":141.35,"open":142.5,"volume":4165700},{"timestamp":1713447000,"date":"2024-04-18","index":6147,"close":142.74,"high":143.31,"low":141.88,"open":143.08,"volume":3430600},{"timestamp":1713533400,"date":"2024-04-19","index":6148,"close":142.77,"high":144.12,"low":142.55,"open":143.15,"volume":5118500},{"timestamp":1713792600,"date":"2024-04-22","index":6149,"close":145.36,"high":146.07,"low":142.56,"open":143.21,"volume":4578500}],"post":[{"timestamp":1713879000,"date":"2024-04-23","index":6150,"close":148.87,"high":149.74,"low":145.25,"open":146,"volume":6371100},{"timestamp":1713965400,"date":"2024-04-24","index":6151,"close":146.62,"high":147.96,"low":143.78,"open":147.93,"volume":5284700},{"timestamp":1714051800,"date":"2024-04-25","index":6152,"close":147.39,"high":148.43,"low":145.28,"open":147.95,"volume":3553300},{"timestamp":1714138200,"date":"2024-04-26","index":6153,"close":147.59,"high":148.72,"low":146.84,"open":146.84,"volume":2607600},{"timestamp":1714397400,"date":"2024-04-29","index":6154,"close":148.55,"high":150.88,"low":147.82,"open":148.26,"volume":2654700},{"timestamp":1714483800,"date":"2024-04-30","index":6155,"close":147.48,"high":148.22,"low":146.66,"open":147.54,"volume":2402900},{"timestamp":1714570200,"date":"2024-05-01","index":6156,"close":145.92,"high":148.14,"low":145.37,"open":147.29,"volume":2842200},{"timestamp":1714656600,"date":"2024-05-02","index":6157,"close":147.22,"high":147.81,"low":146.58,"open":147.48,"volume":2038800},{"timestamp":1714743000,"date":"2024-05-03","index":6158,"close":146.43,"high":148.2,"low":146.42,"open":147.95,"volume":2039300},{"timestamp":1715002200,"date":"2024-05-06","index":6159,"close":146.67,"high":147.81,"low":146.17,"open":147.57,"volume":2073600},{"timestamp":1715088600,"date":"2024-05-07","index":6160,"close":147.09,"high":147.75,"low":146.37,"open":147.37,"volume":3403500}]},{"date":"2024-01-30","estimated":2.46,"reported":2.47,"pre":[{"timestamp":1705069800,"date":"2024-01-12","index":6081,"close":158.31,"high":161,"low":158.29,"open":160.23,"volume":3474500},{"timestamp":1705415400,"date":"2024-01-16","index":6082,"close":155.33,"high":158.17,"low":155.14,"open":158.17,"volume":5331400},{"timestamp":1705501800,"date":"2024-01-17","index":6083,"close":154.56,"high":154.82,"low":152.02,"open":153.57,"volume":3930000},{"timestamp":1705588200,"date":"2024-01-18","index":6084,"close":156.53,"high":156.92,"low":153.82,"open":155.26,"volume":3095800},{"timestamp":1705674600,"date":"2024-01-19","index":6085,"close":156.89,"high":157.81,"low":155.02,"open":156.96,"volume":3096900},{"timestamp":1705933800,"date":"2024-01-22","index":6086,"close":158.6,"high":159.28,"low":157.31,"open":157.78,"volume":2631600},{"timestamp":1706020200,"date":"2024-01-23","index":6087,"close":160.06,"high":160.46,"low":158.63,"open":159.03,"volume":3443000},{"timestamp":1706106600,"date":"2024-01-24","index":6088,"close":156.58,"high":160.82,"low":156.53,"open":160.79,"volume":3187600},{"timestamp":1706193000,"date":"2024-01-25","index":6089,"close":159.71,"high":160.33,"low":158.16,"open":158.55,"volume":4070000},{"timestamp":1706279400,"date":"2024-01-26","index":6090,"close":159.3,"high":161.35,"low":158.25,"open":160.07,"volume":2818200},{"timestamp":1706538600,"date":"2024-01-29","index":6091,"close":158.02,"high":158.75,"low":156.5,"open":158.41,"volume":5459700}],"post":[{"timestamp":1706625000,"date":"2024-01-30","index":6092,"close":145.06,"high":149.5,"low":144.57,"open":146.8,"volume":16983600},{"timestamp":1706711400,"date":"2024-01-31","index":6093,"close":141.9,"high":145.59,"low":141.9,"open":144.81,"volume":10906800},{"timestamp":1706797800,"date":"2024-02-01","index":6094,"close":142.41,"high":142.7,"low":139.6,"open":142,"volume":6774900},{"timestamp":1706884200,"date":"2024-02-02","index":6095,"close":141.85,"high":142.39,"low":139.55,"open":141.88,"volume":4342600},{"timestamp":1707143400,"date":"2024-02-05","index":6096,"close":139.08,"high":141.26,"low":138.9,"open":141.26,"volume":4536700},{"timestamp":1707229800,"date":"2024-02-06","index":6097,"close":145.92,"high":146.43,"low":141.35,"open":141.71,"volume":7566800},{"timestamp":1707316200,"date":"2024-02-07","index":6098,"close":147.24,"high":147.79,"low":145.09,"open":146.08,"volume":3985200},{"timestamp":1707402600,"date":"2024-02-08","index":6099,"close":147.92,"high":148.08,"low":145.85,"open":146.8,"volume":3316400},{"timestamp":1707489000,"date":"2024-02-09","index":6100,"close":146.26,"high":147.83,"low":145.91,"open":147.7,"volume":2825900},{"timestamp":1707748200,"date":"2024-02-12","index":6101,"close":147.45,"high":147.95,"low":146.35,"open":146.5,"volume":3253700},{"timestamp":1707834600,"date":"2024-02-13","index":6102,"close":144.9,"high":146.7,"low":143.3,"open":146.01,"volume":3706000}]},{"date":"2023-10-26","estimated":1.52,"reported":1.57,"pre":[{"timestamp":1697031000,"date":"2023-10-11","index":6017,"close":155.3,"high":156.24,"low":153.47,"open":155.78,"volume":2209800},{"timestamp":1697117400,"date":"2023-10-12","index":6018,"close":155.38,"high":155.55,"low":153.56,"open":155.5,"volume":2340300},{"timestamp":1697203800,"date":"2023-10-13","index":6019,"close":155.08,"high":157.37,"low":154.58,"open":156.12,"volume":2759600},{"timestamp":1697463000,"date":"2023-10-16","index":6020,"close":156.65,"high":158.49,"low":156.12,"open":156.74,"volume":3349700},{"timestamp":1697549400,"date":"2023-10-17","index":6021,"close":157.18,"high":157.66,"low":155.02,"open":155.19,"volume":2937000},{"timestamp":1697635800,"date":"2023-10-18","index":6022,"close":153.82,"high":155.79,"low":153.64,"open":155.5,"volume":2974700},{"timestamp":1697722200,"date":"2023-10-19","index":6023,"close":152.06,"high":155.14,"low":151.78,"open":154.47,"volume":3035100},{"timestamp":1697808600,"date":"2023-10-20","index":6024,"close":151.96,"high":153.34,"low":151.94,"open":152.34,"volume":5006400},{"timestamp":1698067800,"date":"2023-10-23","index":6025,"close":148.16,"high":151.58,"low":147.89,"open":151.25,"volume":4552700},{"timestamp":1698154200,"date":"2023-10-24","index":6026,"close":149.32,"high":150.21,"low":148.34,"open":148.74,"volume":2802300},{"timestamp":1698240600,"date":"2023-10-25","index":6027,"close":146.93,"high":148.9,"low":146.01,"open":148.74,"volume":3565800}],"post":[{"timestamp":1698327000,"date":"2023-10-26","index":6028,"close":138.21,"high":146.29,"low":137.93,"open":142.5,"volume":10581400},{"timestamp":1698413400,"date":"2023-10-27","index":6029,"close":134.83,"high":139.79,"low":133.68,"open":138.43,"volume":6594600},{"timestamp":1698672600,"date":"2023-10-30","index":6030,"close":138.78,"high":139.23,"low":134.31,"open":135.91,"volume":5665500},{"timestamp":1698759000,"date":"2023-10-31","index":6031,"close":141.25,"high":141.32,"low":138.22,"open":138.62,"volume":3996900},{"timestamp":1698845400,"date":"2023-11-01","index":6032,"close":139.8,"high":142.14,"low":138.05,"open":141.38,"volume":3566800},{"timestamp":1698931800,"date":"2023-11-02","index":6033,"close":141.99,"high":143.38,"low":141.72,"open":141.9,"volume":3904600},{"timestamp":1699018200,"date":"2023-11-03","index":6034,"close":142.86,"high":144.81,"low":142.81,"open":143.23,"volume":3272000},{"timestamp":1699281000,"date":"2023-11-06","index":6035,"close":142.27,"high":143.49,"low":141.29,"open":143.22,"volume":2931300},{"timestamp":1699367400,"date":"2023-11-07","index":6036,"close":141.85,"high":142.1,"low":140.6,"open":141.48,"volume":2952600},{"timestamp":1699453800,"date":"2023-11-08","index":6037,"close":141.95,"high":143.42,"low":141.46,"open":142.13,"volume":2896600},{"timestamp":1699540200,"date":"2023-11-09","index":6038,"close":139.95,"high":142.94,"low":139.87,"open":142.94,"volume":3411100}]},{"date":"2023-08-08","estimated":2.5,"reported":2.54,"pre":[{"timestamp":1690205400,"date":"2023-07-24","index":5961,"close":188.34,"high":189.35,"low":185.72,"open":185.86,"volume":2460200},{"timestamp":1690291800,"date":"2023-07-25","index":5962,"close":184.69,"high":192.98,"low":182.14,"open":187.81,"volume":10006600},{"timestamp":1690378200,"date":"2023-07-26","index":5963,"close":184.39,"high":185.13,"low":181.72,"open":183.25,"volume":4189100},{"timestamp":1690464600,"date":"2023-07-27","index":5964,"close":186.52,"high":187.23,"low":184.05,"open":185.12,"volume":3251400},{"timestamp":1690551000,"date":"2023-07-28","index":5965,"close":187.89,"high":189.65,"low":187.69,"open":188.39,"volume":2299000},{"timestamp":1690810200,"date":"2023-07-31","index":5966,"close":187.13,"high":188.32,"low":186.2,"open":187.81,"volume":2323100},{"timestamp":1690896600,"date":"2023-08-01","index":5967,"close":185.5,"high":187,"low":183.77,"open":186.86,"volume":2823500},{"timestamp":1690983000,"date":"2023-08-02","index":5968,"close":183.35,"high":185.36,"low":182.84,"open":183.95,"volume":2008500},{"timestamp":1691069400,"date":"2023-08-03","index":5969,"close":181.5,"high":184.56,"low":181.26,"open":182.34,"volume":3692800},{"timestamp":1691155800,"date":"2023-08-04","index":5970,"close":180.94,"high":182.6,"low":180.47,"open":182.13,"volume":4437100},{"timestamp":1691415000,"date":"2023-08-07","index":5971,"close":182.15,"high":183.24,"low":180.74,"open":182,"volume":4411700}],"post":[{"timestamp":1691501400,"date":"2023-08-08","index":5972,"close":180.55,"high":184.33,"low":176.02,"open":183.06,"volume":6433400},{"timestamp":1691587800,"date":"2023-08-09","index":5973,"close":179.37,"high":181.37,"low":178.56,"open":179.12,"volume":3249400},{"timestamp":1691674200,"date":"2023-08-10","index":5974,"close":180.38,"high":182.25,"low":179.93,"open":180.08,"volume":3964800},{"timestamp":1691760600,"date":"2023-08-11","index":5975,"close":176.62,"high":179.03,"low":175.9,"open":178.27,"volume":3557500},{"timestamp":1692019800,"date":"2023-08-14","index":5976,"close":175.51,"high":176.44,"low":174.56,"open":176.12,"volume":2980700},{"timestamp":1692106200,"date":"2023-08-15","index":5977,"close":173.26,"high":174.56,"low":172.76,"open":174.45,"volume":2269300},{"timestamp":1692192600,"date":"2023-08-16","index":5978,"close":170.74,"high":173.58,"low":170.58,"open":172.1,"volume":2500300},{"timestamp":1692279000,"date":"2023-08-17","index":5979,"close":170.74,"high":171.55,"low":170.05,"open":171.36,"volume":2986500},{"timestamp":1692365400,"date":"2023-08-18","index":5980,"close":171.24,"high":172.16,"low":169.81,"open":169.81,"volume":2868300},{"timestamp":1692624600,"date":"2023-08-21","index":5981,"close":168.49,"high":171.73,"low":167.07,"open":170.91,"volume":3512000},{"timestamp":1692711000,"date":"2023-08-22","index":5982,"close":166.86,"high":170.36,"low":166.4,"open":169,"volume":2702200}]},{"date":"2023-04-25","estimated":2.21,"reported":2.2,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":5889,"close":190.26,"high":190.55,"low":186.78,"open":187.42,"volume":2157900},{"timestamp":1681219800,"date":"2023-04-11","index":5890,"close":192.45,"high":193.1,"low":189.59,"open":190.5,"volume":2844400},{"timestamp":1681306200,"date":"2023-04-12","index":5891,"close":189.85,"high":194.04,"low":189.02,"open":192.5,"volume":3729000},{"timestamp":1681392600,"date":"2023-04-13","index":5892,"close":191,"high":191.6,"low":188.54,"open":190.92,"volume":2355600},{"timestamp":1681479000,"date":"2023-04-14","index":5893,"close":192.87,"high":193.02,"low":190.25,"open":191,"volume":2034900},{"timestamp":1681738200,"date":"2023-04-17","index":5894,"close":193.29,"high":194.38,"low":192.58,"open":193.22,"volume":1920500},{"timestamp":1681824600,"date":"2023-04-18","index":5895,"close":194.12,"high":194.67,"low":192.88,"open":193.58,"volume":2461400},{"timestamp":1681911000,"date":"2023-04-19","index":5896,"close":196.03,"high":196.22,"low":194.11,"open":194.28,"volume":2652200},{"timestamp":1681997400,"date":"2023-04-20","index":5897,"close":194.98,"high":197.8,"low":194.12,"open":195.87,"volume":3336300},{"timestamp":1682083800,"date":"2023-04-21","index":5898,"close":195.21,"high":196.5,"low":193.61,"open":194.87,"volume":3371700},{"timestamp":1682343000,"date":"2023-04-24","index":5899,"close":195.85,"high":197.31,"low":194.73,"open":195.36,"volume":3689100}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":5900,"close":176.29,"high":183,"low":176.22,"open":182.67,"volume":12474900},{"timestamp":1682515800,"date":"2023-04-26","index":5901,"close":172.57,"high":177.06,"low":172.13,"open":175.23,"volume":5845600},{"timestamp":1682602200,"date":"2023-04-27","index":5902,"close":177.76,"high":178.16,"low":172.19,"open":172.76,"volume":4679000},{"timestamp":1682688600,"date":"2023-04-28","index":5903,"close":179.81,"high":180.48,"low":176.51,"open":176.84,"volume":3439900},{"timestamp":1682947800,"date":"2023-05-01","index":5904,"close":182.2,"high":182.69,"low":179.67,"open":179.95,"volume":2807800},{"timestamp":1683034200,"date":"2023-05-02","index":5905,"close":177.84,"high":180.77,"low":177.68,"open":180.7,"volume":3527800},{"timestamp":1683120600,"date":"2023-05-03","index":5906,"close":175.83,"high":178,"low":175.5,"open":177.5,"volume":3825200},{"timestamp":1683207000,"date":"2023-05-04","index":5907,"close":173.29,"high":174.94,"low":172.86,"open":174.55,"volume":3495100},{"timestamp":1683293400,"date":"2023-05-05","index":5908,"close":175.74,"high":176.29,"low":173.8,"open":175.18,"volume":2775300},{"timestamp":1683552600,"date":"2023-05-08","index":5909,"close":174.39,"high":176.36,"low":173.6,"open":175.91,"volume":2589100},{"timestamp":1683639000,"date":"2023-05-09","index":5910,"close":173.01,"high":173.8,"low":172.15,"open":172.87,"volume":2180600}]},{"date":"2023-01-31","estimated":3.59,"reported":3.62,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":5831,"close":182.15,"high":183.25,"low":180.77,"open":182.18,"volume":2078100},{"timestamp":1673965800,"date":"2023-01-17","index":5832,"close":179,"high":182.38,"low":178.87,"open":181.62,"volume":2703300},{"timestamp":1674052200,"date":"2023-01-18","index":5833,"close":176.72,"high":180.55,"low":176.46,"open":178.8,"volume":3085100},{"timestamp":1674138600,"date":"2023-01-19","index":5834,"close":176.15,"high":177.22,"low":173.66,"open":176.16,"volume":2711600},{"timestamp":1674225000,"date":"2023-01-20","index":5835,"close":178.13,"high":178.19,"low":175.12,"open":176.74,"volume":2296400},{"timestamp":1674484200,"date":"2023-01-23","index":5836,"close":180.48,"high":181.71,"low":177.21,"open":178.51,"volume":2240100},{"timestamp":1674570600,"date":"2023-01-24","index":5837,"close":179.99,"high":181.38,"low":177.48,"open":177.54,"volume":1958400},{"timestamp":1674657000,"date":"2023-01-25","index":5838,"close":177.46,"high":178.02,"low":174.91,"open":178.01,"volume":1722000},{"timestamp":1674743400,"date":"2023-01-26","index":5839,"close":179.7,"high":179.78,"low":176.05,"open":178.63,"volume":1627000},{"timestamp":1674829800,"date":"2023-01-27","index":5840,"close":182.09,"high":183.83,"low":178.8,"open":179.6,"volume":2831600},{"timestamp":1675089000,"date":"2023-01-30","index":5841,"close":176.97,"high":181.85,"low":176.39,"open":180.71,"volume":4593300}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":5842,"close":185.23,"high":186.08,"low":178.77,"open":178.77,"volume":6872100},{"timestamp":1675261800,"date":"2023-02-01","index":5843,"close":184.98,"high":185.83,"low":180.8,"open":184.68,"volume":4005200},{"timestamp":1675348200,"date":"2023-02-02","index":5844,"close":191.29,"high":193.71,"low":186.02,"open":186.03,"volume":4995900},{"timestamp":1675434600,"date":"2023-02-03","index":5845,"close":191.66,"high":192.25,"low":187.25,"open":189.06,"volume":2766300},{"timestamp":1675693800,"date":"2023-02-06","index":5846,"close":188.76,"high":190.58,"low":188.18,"open":190,"volume":2243300},{"timestamp":1675780200,"date":"2023-02-07","index":5847,"close":188.29,"high":189.21,"low":185.79,"open":187.87,"volume":2037800},{"timestamp":1675866600,"date":"2023-02-08","index":5848,"close":186.36,"high":188.2,"low":186,"open":186.73,"volume":1970000},{"timestamp":1675953000,"date":"2023-02-09","index":5849,"close":184.75,"high":187.52,"low":184.56,"open":186.04,"volume":2135600},{"timestamp":1676039400,"date":"2023-02-10","index":5850,"close":185.22,"high":185.59,"low":182.56,"open":183.45,"volume":2533900},{"timestamp":1676298600,"date":"2023-02-13","index":5851,"close":187.41,"high":187.46,"low":183.22,"open":184.75,"volume":2481400},{"timestamp":1676385000,"date":"2023-02-14","index":5852,"close":186.77,"high":187.84,"low":184.97,"open":186.2,"volume":1876400}]},{"date":"2022-10-25","estimated":2.84,"reported":2.99,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":5765,"close":159.74,"high":161.8,"low":158.4,"open":161.04,"volume":3141700},{"timestamp":1665495000,"date":"2022-10-11","index":5766,"close":159.41,"high":161.23,"low":158.46,"open":159.38,"volume":2164600},{"timestamp":1665581400,"date":"2022-10-12","index":5767,"close":159.48,"high":161.73,"low":158.99,"open":159.9,"volume":2229200},{"timestamp":1665667800,"date":"2022-10-13","index":5768,"close":163.66,"high":164.82,"low":154.87,"open":156.11,"volume":2574100},{"timestamp":1665754200,"date":"2022-10-14","index":5769,"close":161.68,"high":165.56,"low":161.48,"open":164.57,"volume":1936400},{"timestamp":1666013400,"date":"2022-10-17","index":5770,"close":164.72,"high":166.12,"low":163.73,"open":164.23,"volume":2274700},{"timestamp":1666099800,"date":"2022-10-18","index":5771,"close":166.99,"high":168.75,"low":164.62,"open":167.48,"volume":2282500},{"timestamp":1666186200,"date":"2022-10-19","index":5772,"close":165.79,"high":167.23,"low":164.66,"open":166.78,"volume":2129900},{"timestamp":1666272600,"date":"2022-10-20","index":5773,"close":160.98,"high":165.22,"low":160.32,"open":164.66,"volume":2832600},{"timestamp":1666359000,"date":"2022-10-21","index":5774,"close":165.55,"high":166.04,"low":161.03,"open":161.63,"volume":3161000},{"timestamp":1666618200,"date":"2022-10-24","index":5775,"close":167.55,"high":170.23,"low":166.57,"open":167.05,"volume":4471300}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":5776,"close":167,"high":174.8,"low":166.52,"open":172.28,"volume":7698800},{"timestamp":1666791000,"date":"2022-10-26","index":5777,"close":168.99,"high":170.51,"low":165.51,"open":167.5,"volume":4819800},{"timestamp":1666877400,"date":"2022-10-27","index":5778,"close":166.49,"high":170.65,"low":166.09,"open":169.93,"volume":3325300},{"timestamp":1666963800,"date":"2022-10-28","index":5779,"close":167.17,"high":167.52,"low":162.49,"open":165.36,"volume":4771600},{"timestamp":1667223000,"date":"2022-10-31","index":5780,"close":167.77,"high":169.79,"low":165.42,"open":166.13,"volume":2908900},{"timestamp":1667309400,"date":"2022-11-01","index":5781,"close":167.4,"high":169.68,"low":164.8,"open":168.96,"volume":2454500},{"timestamp":1667395800,"date":"2022-11-02","index":5782,"close":164.58,"high":170.61,"low":164.55,"open":166.15,"volume":2824000},{"timestamp":1667482200,"date":"2022-11-03","index":5783,"close":164.01,"high":165.92,"low":160.07,"open":162.33,"volume":2671800},{"timestamp":1667568600,"date":"2022-11-04","index":5784,"close":165.69,"high":166.46,"low":162.61,"open":166.01,"volume":2400900},{"timestamp":1667831400,"date":"2022-11-07","index":5785,"close":169.13,"high":169.58,"low":165.38,"open":165.89,"volume":2624400},{"timestamp":1667917800,"date":"2022-11-08","index":5786,"close":168.79,"high":171.32,"low":167.65,"open":169.8,"volume":2715600}]},{"date":"2022-07-26","estimated":3.16,"reported":3.29,"pre":[{"timestamp":1657546200,"date":"2022-07-11","index":5701,"close":184.64,"high":186.82,"low":183.72,"open":183.72,"volume":2275900},{"timestamp":1657632600,"date":"2022-07-12","index":5702,"close":179.37,"high":182.49,"low":178.06,"open":181.53,"volume":4207600},{"timestamp":1657719000,"date":"2022-07-13","index":5703,"close":177.92,"high":181,"low":176.23,"open":178.43,"volume":2414400},{"timestamp":1657805400,"date":"2022-07-14","index":5704,"close":178.28,"high":178.48,"low":175.13,"open":176.93,"volume":2487000},{"timestamp":1657891800,"date":"2022-07-15","index":5705,"close":182.59,"high":182.81,"low":180.57,"open":180.57,"volume":5014100},{"timestamp":1658151000,"date":"2022-07-18","index":5706,"close":180.08,"high":183.9,"low":179.73,"open":182.33,"volume":2289200},{"timestamp":1658237400,"date":"2022-07-19","index":5707,"close":185.81,"high":185.95,"low":181.24,"open":181.25,"volume":2710800},{"timestamp":1658323800,"date":"2022-07-20","index":5708,"close":186.85,"high":187.5,"low":184.27,"open":185.85,"volume":1754800},{"timestamp":1658410200,"date":"2022-07-21","index":5709,"close":187.01,"high":188.14,"low":185.83,"open":186.95,"volume":2320100},{"timestamp":1658496600,"date":"2022-07-22","index":5710,"close":187.98,"high":189.29,"low":185.66,"open":188.64,"volume":2255200},{"timestamp":1658755800,"date":"2022-07-25","index":5711,"close":187.91,"high":189.93,"low":186.96,"open":188.96,"volume":2816100}],"post":[{"timestamp":1658842200,"date":"2022-07-26","index":5712,"close":181.53,"high":183.84,"low":178.66,"open":179.25,"volume":4961000},{"timestamp":1658928600,"date":"2022-07-27","index":5713,"close":183.9,"high":185.03,"low":180.06,"open":182.89,"volume":2739300},{"timestamp":1659015000,"date":"2022-07-28","index":5714,"close":188.24,"high":189.07,"low":183.8,"open":184.66,"volume":2452500},{"timestamp":1659101400,"date":"2022-07-29","index":5715,"close":194.89,"high":195.73,"low":187.98,"open":188.55,"volume":4093100},{"timestamp":1659360600,"date":"2022-08-01","index":5716,"close":195.34,"high":195.82,"low":192.92,"open":193.08,"volume":2086100},{"timestamp":1659447000,"date":"2022-08-02","index":5717,"close":193.53,"high":194.97,"low":191.94,"open":194.52,"volume":2075100},{"timestamp":1659533400,"date":"2022-08-03","index":5718,"close":193.42,"high":195.34,"low":192.76,"open":194.69,"volume":1916700},{"timestamp":1659619800,"date":"2022-08-04","index":5719,"close":194.52,"high":194.64,"low":191.6,"open":192.7,"volume":1627300},{"timestamp":1659706200,"date":"2022-08-05","index":5720,"close":196.76,"high":196.91,"low":193.45,"open":193.45,"volume":1785900},{"timestamp":1659965400,"date":"2022-08-08","index":5721,"close":196.09,"high":199.04,"low":195.61,"open":197.86,"volume":2102500},{"timestamp":1660051800,"date":"2022-08-09","index":5722,"close":196.65,"high":197.53,"low":195.22,"open":196.47,"volume":2022400}]},{"date":"2022-04-26","estimated":2.88,"reported":3.05,"pre":[{"timestamp":1649424600,"date":"2022-04-08","index":5639,"close":190.97,"high":191.85,"low":186.05,"open":188.73,"volume":5465800},{"timestamp":1649683800,"date":"2022-04-11","index":5640,"close":190.84,"high":194.2,"low":188.64,"open":189.75,"volume":2787300},{"timestamp":1649770200,"date":"2022-04-12","index":5641,"close":187.89,"high":192.13,"low":186.8,"open":190.98,"volume":3428800},{"timestamp":1649856600,"date":"2022-04-13","index":5642,"close":188.87,"high":190.04,"low":186.67,"open":187.46,"volume":2296000},{"timestamp":1649943000,"date":"2022-04-14","index":5643,"close":188.02,"high":191.29,"low":187.84,"open":191.12,"volume":2624300},{"timestamp":1650288600,"date":"2022-04-18","index":5644,"close":187.16,"high":188.8,"low":185.67,"open":187.7,"volume":2552600},{"timestamp":1650375000,"date":"2022-04-19","index":5645,"close":190.69,"high":191.5,"low":187.66,"open":188.25,"volume":2448800},{"timestamp":1650461400,"date":"2022-04-20","index":5646,"close":190.43,"high":192.73,"low":190.25,"open":191.98,"volume":2526000},{"timestamp":1650547800,"date":"2022-04-21","index":5647,"close":188.8,"high":191.53,"low":187.81,"open":191.53,"volume":2618200},{"timestamp":1650634200,"date":"2022-04-22","index":5648,"close":187.15,"high":190.94,"low":186.94,"open":188.26,"volume":3964200},{"timestamp":1650893400,"date":"2022-04-25","index":5649,"close":189.64,"high":190.34,"low":183.18,"open":186.63,"volume":5354900}],"post":[{"timestamp":1650979800,"date":"2022-04-26","index":5650,"close":183.05,"high":187.42,"low":180.83,"open":186.69,"volume":7811800},{"timestamp":1651066200,"date":"2022-04-27","index":5651,"close":186.4,"high":187.34,"low":181.94,"open":182.57,"volume":3978600},{"timestamp":1651152600,"date":"2022-04-28","index":5652,"close":190.16,"high":190.84,"low":186.12,"open":188.24,"volume":3176700},{"timestamp":1651239000,"date":"2022-04-29","index":5653,"close":179.98,"high":188.54,"low":179.56,"open":186.15,"volume":4853500},{"timestamp":1651498200,"date":"2022-05-02","index":5654,"close":178.58,"high":180.99,"low":175.22,"open":180.28,"volume":5026600},{"timestamp":1651584600,"date":"2022-05-03","index":5655,"close":178.12,"high":179.96,"low":176.55,"open":179.24,"volume":3266300},{"timestamp":1651671000,"date":"2022-05-04","index":5656,"close":183.8,"high":184.21,"low":177.01,"open":178.06,"volume":3920500},{"timestamp":1651757400,"date":"2022-05-05","index":5657,"close":179.79,"high":183.34,"low":177.82,"open":181.65,"volume":3249700},{"timestamp":1651843800,"date":"2022-05-06","index":5658,"close":179.92,"high":181.05,"low":175.66,"open":179.14,"volume":2826600},{"timestamp":1652103000,"date":"2022-05-09","index":5659,"close":181.43,"high":183.61,"low":176.84,"open":177.71,"volume":3925400},{"timestamp":1652189400,"date":"2022-05-10","index":5660,"close":182.01,"high":184.5,"low":179.69,"open":183.2,"volume":3510200}]},{"date":"2022-02-01","estimated":3.1,"reported":3.59,"pre":[{"timestamp":1642170600,"date":"2022-01-14","index":5581,"close":206.54,"high":209.16,"low":205.5,"open":208.23,"volume":1921600},{"timestamp":1642516200,"date":"2022-01-18","index":5582,"close":205.59,"high":206.04,"low":201.51,"open":204.52,"volume":2339700},{"timestamp":1642602600,"date":"2022-01-19","index":5583,"close":203.76,"high":207.25,"low":203.46,"open":205.05,"volume":1701700},{"timestamp":1642689000,"date":"2022-01-20","index":5584,"close":202.29,"high":206.99,"low":202.11,"open":205.71,"volume":1706800},{"timestamp":1642775400,"date":"2022-01-21","index":5585,"close":201.95,"high":204.54,"low":200.4,"open":202.57,"volume":2570400},{"timestamp":1643034600,"date":"2022-01-24","index":5586,"close":204.13,"high":204.82,"low":196.29,"open":199.01,"volume":3660900},{"timestamp":1643121000,"date":"2022-01-25","index":5587,"close":201.94,"high":203.54,"low":197.18,"open":200.05,"volume":3817200},{"timestamp":1643207400,"date":"2022-01-26","index":5588,"close":199,"high":206.04,"low":197.22,"open":203.32,"volume":3074700},{"timestamp":1643293800,"date":"2022-01-27","index":5589,"close":194.83,"high":201.74,"low":193.92,"open":200.6,"volume":3371000},{"timestamp":1643380200,"date":"2022-01-28","index":5590,"close":198.25,"high":198.35,"low":192.74,"open":195.8,"volume":3066200},{"timestamp":1643639400,"date":"2022-01-31","index":5591,"close":202.21,"high":202.49,"low":196.89,"open":198.17,"volume":4626700}],"post":[{"timestamp":1643725800,"date":"2022-02-01","index":5592,"close":230.69,"high":233.72,"low":222.01,"open":225.01,"volume":19125300},{"timestamp":1643812200,"date":"2022-02-02","index":5593,"close":232.11,"high":232.31,"low":225.7,"open":230.65,"volume":5474000},{"timestamp":1643898600,"date":"2022-02-03","index":5594,"close":228.69,"high":232.19,"low":227.23,"open":229.84,"volume":3503300},{"timestamp":1643985000,"date":"2022-02-04","index":5595,"close":224.79,"high":227.82,"low":222.92,"open":227.29,"volume":3623100},{"timestamp":1644244200,"date":"2022-02-07","index":5596,"close":225.06,"high":227.55,"low":221.54,"open":225.49,"volume":3295900},{"timestamp":1644330600,"date":"2022-02-08","index":5597,"close":225.2,"high":226.54,"low":223.16,"open":224.74,"volume":2759600},{"timestamp":1644417000,"date":"2022-02-09","index":5598,"close":225.07,"high":230.35,"low":224.6,"open":227.87,"volume":2130300},{"timestamp":1644503400,"date":"2022-02-10","index":5599,"close":220.68,"high":224.1,"low":219.27,"open":222.61,"volume":3379500},{"timestamp":1644589800,"date":"2022-02-11","index":5600,"close":213.49,"high":221.27,"low":212.11,"open":220.26,"volume":3821000},{"timestamp":1644849000,"date":"2022-02-14","index":5601,"close":213.99,"high":214.93,"low":211.72,"open":213.69,"volume":3641400},{"timestamp":1644935400,"date":"2022-02-15","index":5602,"close":217.26,"high":219.47,"low":215.7,"open":215.97,"volume":3149000}]},{"date":"2021-10-26","estimated":2.55,"reported":2.71,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":5514,"close":181.74,"high":184.32,"low":181.53,"open":184.3,"volume":1780200},{"timestamp":1634045400,"date":"2021-10-12","index":5515,"close":181.99,"high":182.75,"low":180.63,"open":182.02,"volume":2615700},{"timestamp":1634131800,"date":"2021-10-13","index":5516,"close":184.06,"high":184.93,"low":180.67,"open":182.18,"volume":3780400},{"timestamp":1634218200,"date":"2021-10-14","index":5517,"close":191.42,"high":191.78,"low":187.26,"open":187.64,"volume":4106400},{"timestamp":1634304600,"date":"2021-10-15","index":5518,"close":193.75,"high":194.01,"low":190.71,"open":191.96,"volume":3153400},{"timestamp":1634563800,"date":"2021-10-18","index":5519,"close":193.39,"high":195.61,"low":193.07,"open":193.47,"volume":2305000},{"timestamp":1634650200,"date":"2021-10-19","index":5520,"close":193.79,"high":194.91,"low":193.05,"open":193.9,"volume":1974500},{"timestamp":1634736600,"date":"2021-10-20","index":5521,"close":195.27,"high":195.55,"low":193.2,"open":194.81,"volume":1952000},{"timestamp":1634823000,"date":"2021-10-21","index":5522,"close":199.44,"high":200,"low":195.43,"open":195.61,"volume":2997300},{"timestamp":1634909400,"date":"2021-10-22","index":5523,"close":203.81,"high":204.16,"low":198.75,"open":198.87,"volume":3735900},{"timestamp":1635168600,"date":"2021-10-25","index":5524,"close":203.9,"high":205.56,"low":201.84,"open":203.02,"volume":4829700}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":5525,"close":218.07,"high":220.24,"low":213.66,"open":214.01,"volume":6596500},{"timestamp":1635341400,"date":"2021-10-27","index":5526,"close":212.21,"high":217.48,"low":210.49,"open":217.12,"volume":3309000},{"timestamp":1635427800,"date":"2021-10-28","index":5527,"close":213.9,"high":214.04,"low":210.95,"open":213.29,"volume":2236400},{"timestamp":1635514200,"date":"2021-10-29","index":5528,"close":213.47,"high":216.07,"low":212.25,"open":212.74,"volume":2362000},{"timestamp":1635773400,"date":"2021-11-01","index":5529,"close":210.9,"high":214.86,"low":209.9,"open":214.86,"volume":1868400},{"timestamp":1635859800,"date":"2021-11-02","index":5530,"close":209.14,"high":210.9,"low":208.44,"open":210.9,"volume":2206700},{"timestamp":1635946200,"date":"2021-11-03","index":5531,"close":212.74,"high":212.86,"low":207.39,"open":208.8,"volume":1765800},{"timestamp":1636032600,"date":"2021-11-04","index":5532,"close":210.72,"high":213.53,"low":209.81,"open":213.15,"volume":2451900},{"timestamp":1636119000,"date":"2021-11-05","index":5533,"close":208.22,"high":211.71,"low":207.06,"open":211.52,"volume":2117800},{"timestamp":1636381800,"date":"2021-11-08","index":5534,"close":209.3,"high":209.89,"low":207.27,"open":208.76,"volume":2166100},{"timestamp":1636468200,"date":"2021-11-09","index":5535,"close":209.96,"high":210.13,"low":208.01,"open":209.59,"volume":1552900}]},{"date":"2021-07-27","estimated":2.82,"reported":3.06,"pre":[{"timestamp":1626096600,"date":"2021-07-12","index":5450,"close":213.33,"high":214.08,"low":210.41,"open":211,"volume":2216100},{"timestamp":1626183000,"date":"2021-07-13","index":5451,"close":211.27,"high":214.19,"low":210.75,"open":213.33,"volume":1852200},{"timestamp":1626269400,"date":"2021-07-14","index":5452,"close":211.53,"high":212.4,"low":209.63,"open":211.34,"volume":2867500},{"timestamp":1626355800,"date":"2021-07-15","index":5453,"close":212.86,"high":213.76,"low":210.61,"open":211.1,"volume":1663200},{"timestamp":1626442200,"date":"2021-07-16","index":5454,"close":210.57,"high":213.53,"low":210.11,"open":213.12,"volume":3805300},{"timestamp":1626701400,"date":"2021-07-19","index":5455,"close":211.41,"high":211.46,"low":206.67,"open":208.46,"volume":2910700},{"timestamp":1626787800,"date":"2021-07-20","index":5456,"close":212.46,"high":214.29,"low":210.71,"open":212.06,"volume":2257000},{"timestamp":1626874200,"date":"2021-07-21","index":5457,"close":212.45,"high":214.71,"low":212.17,"open":212.66,"volume":1770900},{"timestamp":1626960600,"date":"2021-07-22","index":5458,"close":213.23,"high":213.73,"low":211.86,"open":212.36,"volume":1629700},{"timestamp":1627047000,"date":"2021-07-23","index":5459,"close":211.64,"high":213.25,"low":210.94,"open":212.99,"volume":2188900},{"timestamp":1627306200,"date":"2021-07-26","index":5460,"close":209.86,"high":212.25,"low":209.35,"open":211.2,"volume":2673700}],"post":[{"timestamp":1627392600,"date":"2021-07-27","index":5461,"close":195.19,"high":198.07,"low":190.26,"open":198.07,"volume":13741500},{"timestamp":1627479000,"date":"2021-07-28","index":5462,"close":192.04,"high":195.87,"low":190.51,"open":195.09,"volume":6295500},{"timestamp":1627565400,"date":"2021-07-29","index":5463,"close":191.81,"high":194.49,"low":191.59,"open":193.03,"volume":3150300},{"timestamp":1627651800,"date":"2021-07-30","index":5464,"close":191.36,"high":192.64,"low":188.32,"open":190,"volume":3741600},{"timestamp":1627911000,"date":"2021-08-02","index":5465,"close":191.94,"high":193.73,"low":191.04,"open":192.35,"volume":2782500},{"timestamp":1627997400,"date":"2021-08-03","index":5466,"close":194.15,"high":194.25,"low":190.57,"open":191.25,"volume":2726600},{"timestamp":1628083800,"date":"2021-08-04","index":5467,"close":190.79,"high":193.8,"low":190.58,"open":192.92,"volume":2341700},{"timestamp":1628170200,"date":"2021-08-05","index":5468,"close":190.42,"high":192.3,"low":190.1,"open":191.45,"volume":2045200},{"timestamp":1628256600,"date":"2021-08-06","index":5469,"close":192.6,"high":193.95,"low":191.28,"open":191.77,"volume":2340100},{"timestamp":1628515800,"date":"2021-08-09","index":5470,"close":190.98,"high":192.16,"low":190.85,"open":191.07,"volume":2150100},{"timestamp":1628602200,"date":"2021-08-10","index":5471,"close":190.61,"high":192.12,"low":190.4,"open":191.18,"volume":1668000}]},{"date":"2021-04-27","estimated":1.72,"reported":2.77,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":5387,"close":178.58,"high":179.33,"low":174.75,"open":175.44,"volume":3024000},{"timestamp":1618320600,"date":"2021-04-13","index":5388,"close":179.42,"high":179.92,"low":176.68,"open":177.95,"volume":2465400},{"timestamp":1618407000,"date":"2021-04-14","index":5389,"close":176.21,"high":179.4,"low":175.89,"open":178.82,"volume":2591900},{"timestamp":1618493400,"date":"2021-04-15","index":5390,"close":179.64,"high":180.85,"low":176.51,"open":178.85,"volume":3139200},{"timestamp":1618579800,"date":"2021-04-16","index":5391,"close":179.71,"high":181.19,"low":178.94,"open":180.73,"volume":2820500},{"timestamp":1618839000,"date":"2021-04-19","index":5392,"close":178.06,"high":179.91,"low":177.66,"open":179.91,"volume":2614200},{"timestamp":1618925400,"date":"2021-04-20","index":5393,"close":179.69,"high":179.85,"low":176.84,"open":177.9,"volume":2642500},{"timestamp":1619011800,"date":"2021-04-21","index":5394,"close":178.57,"high":179.54,"low":177.57,"open":179.39,"volume":3204400},{"timestamp":1619098200,"date":"2021-04-22","index":5395,"close":177.51,"high":180.79,"low":177.21,"open":177.8,"volume":3077900},{"timestamp":1619184600,"date":"2021-04-23","index":5396,"close":178.96,"high":180.31,"low":177.33,"open":177.85,"volume":2407100},{"timestamp":1619443800,"date":"2021-04-26","index":5397,"close":175.81,"high":179.85,"low":174.7,"open":179.78,"volume":3972900}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":5398,"close":194.13,"high":197.28,"low":189.71,"open":190.26,"volume":14666500},{"timestamp":1619616600,"date":"2021-04-28","index":5399,"close":198.37,"high":198.43,"low":194.1,"open":195.39,"volume":6308800},{"timestamp":1619703000,"date":"2021-04-29","index":5400,"close":203.72,"high":204.5,"low":197.67,"open":199.89,"volume":6950000},{"timestamp":1619789400,"date":"2021-04-30","index":5401,"close":203.86,"high":205.77,"low":199.82,"open":201.69,"volume":5931200},{"timestamp":1620048600,"date":"2021-05-03","index":5402,"close":212.2,"high":213.38,"low":207.12,"open":207.42,"volume":7286100},{"timestamp":1620135000,"date":"2021-05-04","index":5403,"close":214.31,"high":215.3,"low":210.86,"open":211.6,"volume":5775400},{"timestamp":1620221400,"date":"2021-05-05","index":5404,"close":214.52,"high":215.75,"low":212.76,"open":214.93,"volume":4187000},{"timestamp":1620307800,"date":"2021-05-06","index":5405,"close":214.78,"high":215,"low":212.07,"open":214.92,"volume":4470100},{"timestamp":1620394200,"date":"2021-05-07","index":5406,"close":217.5,"high":218.34,"low":213.8,"open":214.67,"volume":2644100},{"timestamp":1620653400,"date":"2021-05-10","index":5407,"close":216.13,"high":219.59,"low":215.76,"open":217.5,"volume":3566300},{"timestamp":1620739800,"date":"2021-05-11","index":5408,"close":214.33,"high":215,"low":211.6,"open":213.93,"volume":3088500}]},{"date":"2021-02-02","estimated":2.14,"reported":2.66,"pre":[{"timestamp":1610721000,"date":"2021-01-15","index":5329,"close":158.9,"high":162.97,"low":158.21,"open":162.73,"volume":4816300},{"timestamp":1611066600,"date":"2021-01-19","index":5330,"close":156.28,"high":159.8,"low":156.05,"open":159.7,"volume":4537400},{"timestamp":1611153000,"date":"2021-01-20","index":5331,"close":159.84,"high":160.29,"low":156.03,"open":156.91,"volume":3029800},{"timestamp":1611239400,"date":"2021-01-21","index":5332,"close":160.1,"high":161.7,"low":159.22,"open":159.34,"volume":2002800},{"timestamp":1611325800,"date":"2021-01-22","index":5333,"close":158.99,"high":160.45,"low":157.4,"open":158.4,"volume":3131600},{"timestamp":1611585000,"date":"2021-01-25","index":5334,"close":161.75,"high":164.14,"low":159.11,"open":159.71,"volume":3938100},{"timestamp":1611671400,"date":"2021-01-26","index":5335,"close":161.43,"high":162.76,"low":160.49,"open":162.38,"volume":2962400},{"timestamp":1611757800,"date":"2021-01-27","index":5336,"close":157.65,"high":159.6,"low":156.99,"open":159.5,"volume":2821500},{"timestamp":1611844200,"date":"2021-01-28","index":5337,"close":157.27,"high":159.38,"low":157.2,"open":159.07,"volume":2565100},{"timestamp":1611930600,"date":"2021-01-29","index":5338,"close":155,"high":157.7,"low":154.76,"open":157.02,"volume":5007900},{"timestamp":1612189800,"date":"2021-02-01","index":5339,"close":156.26,"high":157.15,"low":154.91,"open":156.2,"volume":4783000}],"post":[{"timestamp":1612276200,"date":"2021-02-02","index":5340,"close":160.29,"high":164.2,"low":156.93,"open":163.2,"volume":10758300},{"timestamp":1612362600,"date":"2021-02-03","index":5341,"close":159.71,"high":161.47,"low":156.85,"open":160.69,"volume":4559200},{"timestamp":1612449000,"date":"2021-02-04","index":5342,"close":162.26,"high":162.41,"low":157.82,"open":159.23,"volume":2811100},{"timestamp":1612535400,"date":"2021-02-05","index":5343,"close":164.38,"high":164.54,"low":161.72,"open":163,"volume":2560300},{"timestamp":1612794600,"date":"2021-02-08","index":5344,"close":163.45,"high":165.47,"low":162.81,"open":164.44,"volume":2242200},{"timestamp":1612881000,"date":"2021-02-09","index":5345,"close":166.92,"high":167.6,"low":162.78,"open":163.5,"volume":3073600},{"timestamp":1612967400,"date":"2021-02-10","index":5346,"close":165.66,"high":168.23,"low":164.54,"open":167.94,"volume":2943700},{"timestamp":1613053800,"date":"2021-02-11","index":5347,"close":162.37,"high":166.28,"low":161.19,"open":166,"volume":3188400},{"timestamp":1613140200,"date":"2021-02-12","index":5348,"close":163.39,"high":163.83,"low":162.04,"open":162.47,"volume":2563800},{"timestamp":1613485800,"date":"2021-02-16","index":5349,"close":161.75,"high":163.97,"low":161.08,"open":163.95,"volume":2867700},{"timestamp":1613572200,"date":"2021-02-17","index":5350,"close":161,"high":161.91,"low":159.9,"open":161.09,"volume":2845400}]},{"date":"2020-10-28","estimated":1.9,"reported":2.28,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":5264,"close":175.33,"high":177.15,"low":174.89,"open":175.5,"volume":3018000},{"timestamp":1602682200,"date":"2020-10-14","index":5265,"close":174.38,"high":175.96,"low":173.8,"open":175.72,"volume":3156900},{"timestamp":1602768600,"date":"2020-10-15","index":5266,"close":174.04,"high":174.06,"low":172.01,"open":172.67,"volume":3059700},{"timestamp":1602855000,"date":"2020-10-16","index":5267,"close":174.44,"high":176.19,"low":174.26,"open":175.07,"volume":3446000},{"timestamp":1603114200,"date":"2020-10-19","index":5268,"close":172.1,"high":176.2,"low":171.11,"open":174.76,"volume":2884600},{"timestamp":1603200600,"date":"2020-10-20","index":5269,"close":174.88,"high":177.35,"low":172.36,"open":173.14,"volume":2784700},{"timestamp":1603287000,"date":"2020-10-21","index":5270,"close":172.73,"high":178.01,"low":172.65,"open":176.43,"volume":4428700},{"timestamp":1603373400,"date":"2020-10-22","index":5271,"close":172.99,"high":174.72,"low":171.65,"open":174.36,"volume":3897700},{"timestamp":1603459800,"date":"2020-10-23","index":5272,"close":171.9,"high":173.75,"low":171.31,"open":172.42,"volume":2763100},{"timestamp":1603719000,"date":"2020-10-26","index":5273,"close":168,"high":170.92,"low":166.18,"open":170.92,"volume":4053900},{"timestamp":1603805400,"date":"2020-10-27","index":5274,"close":170.84,"high":171.67,"low":168.61,"open":170.89,"volume":5753900}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":5275,"close":155.78,"high":163.87,"low":155.6,"open":163.16,"volume":11120900},{"timestamp":1603978200,"date":"2020-10-29","index":5276,"close":161.36,"high":164.02,"low":157.74,"open":158.07,"volume":5849600},{"timestamp":1604064600,"date":"2020-10-30","index":5277,"close":157.11,"high":160.46,"low":155.25,"open":160.01,"volume":5240500},{"timestamp":1604327400,"date":"2020-11-02","index":5278,"close":159.55,"high":161.19,"low":156.97,"open":158.88,"volume":3924000},{"timestamp":1604413800,"date":"2020-11-03","index":5279,"close":163.48,"high":164.65,"low":160.35,"open":161.25,"volume":3142200},{"timestamp":1604500200,"date":"2020-11-04","index":5280,"close":162.58,"high":165.34,"low":160.56,"open":163.73,"volume":3530000},{"timestamp":1604586600,"date":"2020-11-05","index":5281,"close":163.56,"high":165.85,"low":162.21,"open":165.6,"volume":3998300},{"timestamp":1604673000,"date":"2020-11-06","index":5282,"close":167.68,"high":168.3,"low":163.07,"open":164.08,"volume":2960000},{"timestamp":1604932200,"date":"2020-11-09","index":5283,"close":163.22,"high":167.53,"low":158.71,"open":164.1,"volume":9453000},{"timestamp":1605018600,"date":"2020-11-10","index":5284,"close":164.73,"high":165.26,"low":161.03,"open":163.73,"volume":3329800},{"timestamp":1605105000,"date":"2020-11-11","index":5285,"close":166.64,"high":168.22,"low":165.18,"open":166.37,"volume":3240200}]},{"date":"2020-07-30","estimated":1.07,"reported":2.13,"pre":[{"timestamp":1594819800,"date":"2020-07-15","index":5201,"close":119.21,"high":119.71,"low":116.11,"open":116.72,"volume":4841800},{"timestamp":1594906200,"date":"2020-07-16","index":5202,"close":119.74,"high":119.85,"low":118.17,"open":118.8,"volume":2528200},{"timestamp":1594992600,"date":"2020-07-17","index":5203,"close":118.55,"high":120.68,"low":118.46,"open":120,"volume":2782400},{"timestamp":1595251800,"date":"2020-07-20","index":5204,"close":118.35,"high":118.72,"low":117.06,"open":118.42,"volume":2365900},{"timestamp":1595338200,"date":"2020-07-21","index":5205,"close":119.04,"high":120.3,"low":118.82,"open":119,"volume":2054400},{"timestamp":1595424600,"date":"2020-07-22","index":5206,"close":118.72,"high":119.25,"low":117.9,"open":118.75,"volume":3508200},{"timestamp":1595511000,"date":"2020-07-23","index":5207,"close":118.14,"high":119.4,"low":117.95,"open":118.71,"volume":2349200},{"timestamp":1595597400,"date":"2020-07-24","index":5208,"close":118.35,"high":119.48,"low":117.56,"open":118.16,"volume":2539000},{"timestamp":1595856600,"date":"2020-07-27","index":5209,"close":121.01,"high":121.78,"low":117.54,"open":118.12,"volume":4446000},{"timestamp":1595943000,"date":"2020-07-28","index":5210,"close":119.62,"high":120.74,"low":119.23,"open":120.22,"volume":2497600},{"timestamp":1596029400,"date":"2020-07-29","index":5211,"close":123.68,"high":124.3,"low":120.43,"open":120.58,"volume":6769600}],"post":[{"timestamp":1596115800,"date":"2020-07-30","index":5212,"close":141.46,"high":145.5,"low":135.15,"open":137.66,"volume":30970900},{"timestamp":1596202200,"date":"2020-07-31","index":5213,"close":142.76,"high":144.13,"low":139.7,"open":141.82,"volume":7429900},{"timestamp":1596461400,"date":"2020-08-03","index":5214,"close":142.18,"high":143.5,"low":140.54,"open":143.47,"volume":4317200},{"timestamp":1596547800,"date":"2020-08-04","index":5215,"close":144.72,"high":145.94,"low":141.34,"open":141.63,"volume":4841700},{"timestamp":1596634200,"date":"2020-08-05","index":5216,"close":145.08,"high":146,"low":143.28,"open":145.35,"volume":3939300},{"timestamp":1596720600,"date":"2020-08-06","index":5217,"close":145.47,"high":145.66,"low":144.44,"open":144.97,"volume":2420900},{"timestamp":1596807000,"date":"2020-08-07","index":5218,"close":156.9,"high":156.9,"low":145.59,"open":145.68,"volume":10074200},{"timestamp":1597066200,"date":"2020-08-10","index":5219,"close":159.59,"high":162.7,"low":157,"open":157.47,"volume":7396400},{"timestamp":1597152600,"date":"2020-08-11","index":5220,"close":155.85,"high":161.26,"low":154.88,"open":160.66,"volume":6071900},{"timestamp":1597239000,"date":"2020-08-12","index":5221,"close":157.79,"high":160.25,"low":156.4,"open":157.25,"volume":4247200},{"timestamp":1597325400,"date":"2020-08-13","index":5222,"close":159.29,"high":159.72,"low":156.48,"open":156.77,"volume":2848200}]},{"date":"2020-04-28","estimated":1.23,"reported":1.15,"pre":[{"timestamp":1586784600,"date":"2020-04-13","index":5136,"close":98.42,"high":100.25,"low":98.19,"open":98.58,"volume":3355100},{"timestamp":1586871000,"date":"2020-04-14","index":5137,"close":101.4,"high":101.83,"low":99.56,"open":100.56,"volume":4093100},{"timestamp":1586957400,"date":"2020-04-15","index":5138,"close":99.92,"high":99.98,"low":97.94,"open":99.94,"volume":3721200},{"timestamp":1587043800,"date":"2020-04-16","index":5139,"close":102.22,"high":102.49,"low":99.6,"open":100.18,"volume":4303400},{"timestamp":1587130200,"date":"2020-04-17","index":5140,"close":102.75,"high":103.75,"low":99.83,"open":102.16,"volume":5850100},{"timestamp":1587389400,"date":"2020-04-20","index":5141,"close":101.2,"high":103,"low":101.05,"open":101.74,"volume":4359500},{"timestamp":1587475800,"date":"2020-04-21","index":5142,"close":100.62,"high":102.11,"low":100.25,"open":100.36,"volume":3793800},{"timestamp":1587562200,"date":"2020-04-22","index":5143,"close":97.61,"high":101.77,"low":97.38,"open":101.5,"volume":5099500},{"timestamp":1587648600,"date":"2020-04-23","index":5144,"close":99.45,"high":100.24,"low":98.06,"open":98.36,"volume":4061800},{"timestamp":1587735000,"date":"2020-04-24","index":5145,"close":100.18,"high":100.45,"low":98.59,"open":100.19,"volume":2792400},{"timestamp":1587994200,"date":"2020-04-27","index":5146,"close":102.55,"high":103.49,"low":99.8,"open":101,"volume":4362300}],"post":[{"timestamp":1588080600,"date":"2020-04-28","index":5147,"close":96.43,"high":99.32,"low":96.18,"open":99.25,"volume":10400900},{"timestamp":1588167000,"date":"2020-04-29","index":5148,"close":96.11,"high":97.15,"low":94.11,"open":96.1,"volume":9974000},{"timestamp":1588253400,"date":"2020-04-30","index":5149,"close":94.66,"high":95.74,"low":92.82,"open":95.6,"volume":6262500},{"timestamp":1588339800,"date":"2020-05-01","index":5150,"close":91.9,"high":93.71,"low":91.25,"open":93.23,"volume":5415600},{"timestamp":1588599000,"date":"2020-05-04","index":5151,"close":90.44,"high":91.8,"low":89.6,"open":91.61,"volume":4784400},{"timestamp":1588685400,"date":"2020-05-05","index":5152,"close":92.71,"high":93.85,"low":91.4,"open":91.53,"volume":5001000},{"timestamp":1588771800,"date":"2020-05-06","index":5153,"close":92.93,"high":94.43,"low":92.7,"open":93.14,"volume":3630300},{"timestamp":1588858200,"date":"2020-05-07","index":5154,"close":92.83,"high":94.27,"low":92.45,"open":93.99,"volume":3309800},{"timestamp":1588944600,"date":"2020-05-08","index":5155,"close":94.83,"high":94.98,"low":93.31,"open":93.54,"volume":3418000},{"timestamp":1589203800,"date":"2020-05-11","index":5156,"close":93.91,"high":94.86,"low":93.1,"open":94.21,"volume":3118400},{"timestamp":1589290200,"date":"2020-05-12","index":5157,"close":92.85,"high":95.16,"low":92.83,"open":94.76,"volume":3504600}]},{"date":"2020-01-30","estimated":2.11,"reported":2.11,"pre":[{"timestamp":1579012200,"date":"2020-01-14","index":5075,"close":117.27,"high":118.18,"low":116.69,"open":116.75,"volume":2598600},{"timestamp":1579098600,"date":"2020-01-15","index":5076,"close":117.93,"high":118.7,"low":117.27,"open":117.51,"volume":3168400},{"timestamp":1579185000,"date":"2020-01-16","index":5077,"close":118.61,"high":119.11,"low":118.1,"open":118.51,"volume":2426800},{"timestamp":1579271400,"date":"2020-01-17","index":5078,"close":118.6,"high":119.24,"low":118.17,"open":118.74,"volume":3403400},{"timestamp":1579617000,"date":"2020-01-21","index":5079,"close":117.39,"high":118.54,"low":116.75,"open":118.21,"volume":2960700},{"timestamp":1579703400,"date":"2020-01-22","index":5080,"close":117.26,"high":119.24,"low":117.25,"open":117.79,"volume":2425300},{"timestamp":1579789800,"date":"2020-01-23","index":5081,"close":116.93,"high":117.12,"low":115.55,"open":117.03,"volume":2493700},{"timestamp":1579876200,"date":"2020-01-24","index":5082,"close":116.66,"high":117.11,"low":115.93,"open":117.04,"volume":2015400},{"timestamp":1580135400,"date":"2020-01-27","index":5083,"close":114.92,"high":115.45,"low":113.35,"open":114.95,"volume":2903800},{"timestamp":1580221800,"date":"2020-01-28","index":5084,"close":115.37,"high":116.36,"low":114.44,"open":115.45,"volume":2039600},{"timestamp":1580308200,"date":"2020-01-29","index":5085,"close":115.76,"high":116.99,"low":115.33,"open":115.76,"volume":2845400}],"post":[{"timestamp":1580394600,"date":"2020-01-30","index":5086,"close":108,"high":113.07,"low":107.34,"open":112.26,"volume":9473000},{"timestamp":1580481000,"date":"2020-01-31","index":5087,"close":103.52,"high":107.9,"low":103.09,"open":107.84,"volume":7234300},{"timestamp":1580740200,"date":"2020-02-03","index":5088,"close":102.03,"high":104.48,"low":101.66,"open":104.16,"volume":5627100},{"timestamp":1580826600,"date":"2020-02-04","index":5089,"close":103.38,"high":103.86,"low":102.62,"open":103.34,"volume":4858700},{"timestamp":1580913000,"date":"2020-02-05","index":5090,"close":106.04,"high":106.59,"low":104.34,"open":104.63,"volume":4439900},{"timestamp":1580999400,"date":"2020-02-06","index":5091,"close":106.51,"high":107.79,"low":105.5,"open":106.6,"volume":3861800},{"timestamp":1581085800,"date":"2020-02-07","index":5092,"close":103.12,"high":106.37,"low":103,"open":106.05,"volume":5754400},{"timestamp":1581345000,"date":"2020-02-10","index":5093,"close":103.07,"high":103.75,"low":101.63,"open":103.4,"volume":4669400},{"timestamp":1581431400,"date":"2020-02-11","index":5094,"close":104.87,"high":105.45,"low":103.22,"open":103.42,"volume":2806300},{"timestamp":1581517800,"date":"2020-02-12","index":5095,"close":105.54,"high":106.77,"low":105.49,"open":105.77,"volume":2493300},{"timestamp":1581604200,"date":"2020-02-13","index":5096,"close":105.24,"high":106.13,"low":104.37,"open":104.99,"volume":2768300}]},{"date":"2019-10-22","estimated":2.06,"reported":2.07,"pre":[{"timestamp":1570455000,"date":"2019-10-07","index":5007,"close":115.57,"high":117.03,"low":115.43,"open":116.7,"volume":2775800},{"timestamp":1570541400,"date":"2019-10-08","index":5008,"close":112.74,"high":114.41,"low":112.44,"open":114.41,"volume":3373900},{"timestamp":1570627800,"date":"2019-10-09","index":5009,"close":113.86,"high":114.5,"low":113.15,"open":114,"volume":2553200},{"timestamp":1570714200,"date":"2019-10-10","index":5010,"close":115.28,"high":115.43,"low":113.82,"open":114.04,"volume":2209500},{"timestamp":1570800600,"date":"2019-10-11","index":5011,"close":116.02,"high":117.98,"low":115.89,"open":116.88,"volume":3083300},{"timestamp":1571059800,"date":"2019-10-14","index":5012,"close":115.87,"high":116.67,"low":115.51,"open":115.94,"volume":1960300},{"timestamp":1571146200,"date":"2019-10-15","index":5013,"close":116.48,"high":118.16,"low":115.83,"open":116.09,"volume":2616300},{"timestamp":1571232600,"date":"2019-10-16","index":5014,"close":117.5,"high":117.54,"low":116.15,"open":116.15,"volume":2260600},{"timestamp":1571319000,"date":"2019-10-17","index":5015,"close":118.39,"high":118.92,"low":117.67,"open":117.81,"volume":2197500},{"timestamp":1571405400,"date":"2019-10-18","index":5016,"close":117.35,"high":118.64,"low":117.03,"open":118.44,"volume":2720600},{"timestamp":1571664600,"date":"2019-10-21","index":5017,"close":118.52,"high":119.25,"low":117.6,"open":117.7,"volume":3251100}],"post":[{"timestamp":1571751000,"date":"2019-10-22","index":5018,"close":116.1,"high":116.56,"low":111.78,"open":115.83,"volume":8275700},{"timestamp":1571837400,"date":"2019-10-23","index":5019,"close":115.15,"high":116.07,"low":114.66,"open":115.4,"volume":3644200},{"timestamp":1571923800,"date":"2019-10-24","index":5020,"close":114.01,"high":115.5,"low":113.42,"open":114.8,"volume":2969600},{"timestamp":1572010200,"date":"2019-10-25","index":5021,"close":115.72,"high":115.97,"low":113.87,"open":114,"volume":2704400},{"timestamp":1572269400,"date":"2019-10-28","index":5022,"close":116.25,"high":117.28,"low":115.98,"open":116.08,"volume":1730400},{"timestamp":1572355800,"date":"2019-10-29","index":5023,"close":116.91,"high":117.64,"low":116.3,"open":116.64,"volume":2867300},{"timestamp":1572442200,"date":"2019-10-30","index":5024,"close":116.88,"high":117,"low":115.08,"open":116.87,"volume":2417300},{"timestamp":1572528600,"date":"2019-10-31","index":5025,"close":115.17,"high":116.88,"low":114.51,"open":116.04,"volume":2954200},{"timestamp":1572615000,"date":"2019-11-01","index":5026,"close":119.51,"high":119.58,"low":116.11,"open":116.46,"volume":4171900},{"timestamp":1572877800,"date":"2019-11-04","index":5027,"close":123.02,"high":123.1,"low":120,"open":120,"volume":4230700},{"timestamp":1572964200,"date":"2019-11-05","index":5028,"close":121.39,"high":123.78,"low":121.28,"open":123.32,"volume":3117800}]},{"date":"2019-07-24","estimated":1.92,"reported":1.96,"pre":[{"timestamp":1562679000,"date":"2019-07-09","index":4944,"close":101.73,"high":101.76,"low":101.16,"open":101.63,"volume":1952300},{"timestamp":1562765400,"date":"2019-07-10","index":4945,"close":101.62,"high":102.45,"low":101.26,"open":102.43,"volume":1992400},{"timestamp":1562851800,"date":"2019-07-11","index":4946,"close":103.33,"high":103.39,"low":101.46,"open":101.64,"volume":1820000},{"timestamp":1562938200,"date":"2019-07-12","index":4947,"close":105.91,"high":106.21,"low":103.7,"open":103.7,"volume":3541300},{"timestamp":1563197400,"date":"2019-07-15","index":4948,"close":105.79,"high":106.25,"low":104.55,"open":105.72,"volume":2288200},{"timestamp":1563283800,"date":"2019-07-16","index":4949,"close":105.61,"high":107.53,"low":105.56,"open":106.25,"volume":2958400},{"timestamp":1563370200,"date":"2019-07-17","index":4950,"close":102.23,"high":105.08,"low":102.09,"open":105.08,"volume":3672300},{"timestamp":1563456600,"date":"2019-07-18","index":4951,"close":102.8,"high":102.96,"low":101.82,"open":101.91,"volume":2359000},{"timestamp":1563543000,"date":"2019-07-19","index":4952,"close":103.31,"high":104.83,"low":103.16,"open":103.21,"volume":3011800},{"timestamp":1563802200,"date":"2019-07-22","index":4953,"close":104.01,"high":104.46,"low":103.64,"open":103.91,"volume":2495400},{"timestamp":1563888600,"date":"2019-07-23","index":4954,"close":105.27,"high":105.31,"low":104.01,"open":104.48,"volume":3362300}],"post":[{"timestamp":1563975000,"date":"2019-07-24","index":4955,"close":114.39,"high":115.05,"low":109.61,"open":110.07,"volume":12086000},{"timestamp":1564061400,"date":"2019-07-25","index":4956,"close":118.25,"high":118.29,"low":114.88,"open":115.3,"volume":8941300},{"timestamp":1564147800,"date":"2019-07-26","index":4957,"close":120.58,"high":121.3,"low":117.44,"open":117.48,"volume":8526500},{"timestamp":1564407000,"date":"2019-07-29","index":4958,"close":118.75,"high":119.8,"low":118.1,"open":119.38,"volume":4171100},{"timestamp":1564493400,"date":"2019-07-30","index":4959,"close":119.81,"high":120.58,"low":117.16,"open":117.68,"volume":3265900},{"timestamp":1564579800,"date":"2019-07-31","index":4960,"close":119.47,"high":121.2,"low":118.19,"open":119.65,"volume":4859500},{"timestamp":1564666200,"date":"2019-08-01","index":4961,"close":116.98,"high":120.77,"low":116.57,"open":118.87,"volume":5106700},{"timestamp":1564752600,"date":"2019-08-02","index":4962,"close":117.2,"high":118.09,"low":116.3,"open":116.65,"volume":3669300},{"timestamp":1565011800,"date":"2019-08-05","index":4963,"close":114.85,"high":115.72,"low":113.63,"open":115.48,"volume":4332900},{"timestamp":1565098200,"date":"2019-08-06","index":4964,"close":115,"high":115.93,"low":113.59,"open":115.61,"volume":4875200},{"timestamp":1565184600,"date":"2019-08-07","index":4965,"close":115.41,"high":115.56,"low":112.22,"open":113.64,"volume":3529400}]},{"date":"2019-04-25","estimated":1.41,"reported":1.39,"pre":[{"timestamp":1554816600,"date":"2019-04-09","index":4882,"close":112.91,"high":113.27,"low":112.41,"open":113.07,"volume":2230000},{"timestamp":1554903000,"date":"2019-04-10","index":4883,"close":113.08,"high":113.27,"low":112.31,"open":113.17,"volume":1767700},{"timestamp":1554989400,"date":"2019-04-11","index":4884,"close":113.49,"high":113.73,"low":112.88,"open":113.2,"volume":2384800},{"timestamp":1555075800,"date":"2019-04-12","index":4885,"close":114.46,"high":114.88,"low":113.46,"open":113.94,"volume":2853700},{"timestamp":1555335000,"date":"2019-04-15","index":4886,"close":113.64,"high":114.91,"low":113.22,"open":114.72,"volume":1768300},{"timestamp":1555421400,"date":"2019-04-16","index":4887,"close":113.94,"high":114.15,"low":113.39,"open":113.69,"volume":2072500},{"timestamp":1555507800,"date":"2019-04-17","index":4888,"close":114.49,"high":114.72,"low":113.81,"open":114.42,"volume":2108400},{"timestamp":1555594200,"date":"2019-04-18","index":4889,"close":114.15,"high":114.72,"low":114.07,"open":114.53,"volume":1859700},{"timestamp":1555939800,"date":"2019-04-22","index":4890,"close":113.62,"high":113.86,"low":112.86,"open":113.58,"volume":2585500},{"timestamp":1556026200,"date":"2019-04-23","index":4891,"close":113.6,"high":114.05,"low":112.82,"open":113.34,"volume":2851300},{"timestamp":1556112600,"date":"2019-04-24","index":4892,"close":114.43,"high":114.98,"low":113.45,"open":113.6,"volume":3570600}],"post":[{"timestamp":1556199000,"date":"2019-04-25","index":4893,"close":105.13,"high":109.88,"low":104.2,"open":109.59,"volume":10116600},{"timestamp":1556285400,"date":"2019-04-26","index":4894,"close":103.95,"high":105.02,"low":103.2,"open":104.91,"volume":5421700},{"timestamp":1556544600,"date":"2019-04-29","index":4895,"close":104.84,"high":104.97,"low":103.02,"open":104.01,"volume":4551000},{"timestamp":1556631000,"date":"2019-04-30","index":4896,"close":106.22,"high":106.42,"low":103.31,"open":104.68,"volume":5101400},{"timestamp":1556717400,"date":"2019-05-01","index":4897,"close":104.62,"high":106.5,"low":104.26,"open":106.06,"volume":2615100},{"timestamp":1556803800,"date":"2019-05-02","index":4898,"close":105.51,"high":106.03,"low":104.1,"open":104.62,"volume":2589800},{"timestamp":1556890200,"date":"2019-05-03","index":4899,"close":106.65,"high":106.95,"low":105.32,"open":106.14,"volume":3107500},{"timestamp":1557149400,"date":"2019-05-06","index":4900,"close":104.62,"high":105.89,"low":104.01,"open":104.55,"volume":2704900},{"timestamp":1557235800,"date":"2019-05-07","index":4901,"close":102.09,"high":104.08,"low":101.1,"open":103.88,"volume":4221600},{"timestamp":1557322200,"date":"2019-05-08","index":4902,"close":101.85,"high":103.14,"low":101.75,"open":102.24,"volume":2497800},{"timestamp":1557408600,"date":"2019-05-09","index":4903,"close":100.75,"high":101.08,"low":99.77,"open":101.08,"volume":3998700}]},{"date":"2019-01-31","estimated":1.9,"reported":1.94,"pre":[{"timestamp":1547562600,"date":"2019-01-15","index":4824,"close":97.56,"high":99.14,"low":96.82,"open":99.14,"volume":4777100},{"timestamp":1547649000,"date":"2019-01-16","index":4825,"close":96.99,"high":98.95,"low":96.87,"open":97.9,"volume":4463400},{"timestamp":1547735400,"date":"2019-01-17","index":4826,"close":99.58,"high":99.65,"low":96.8,"open":96.95,"volume":4004300},{"timestamp":1547821800,"date":"2019-01-18","index":4827,"close":101.6,"high":101.87,"low":100.11,"open":100.43,"volume":4249100},{"timestamp":1548167400,"date":"2019-01-22","index":4828,"close":102.68,"high":103,"low":101.15,"open":101.5,"volume":5593900},{"timestamp":1548253800,"date":"2019-01-23","index":4829,"close":100.92,"high":103.13,"low":99.24,"open":103.04,"volume":4573100},{"timestamp":1548340200,"date":"2019-01-24","index":4830,"close":99.7,"high":100.64,"low":98.83,"open":100.36,"volume":2807000},{"timestamp":1548426600,"date":"2019-01-25","index":4831,"close":100.83,"high":101.74,"low":100,"open":100.7,"volume":3445500},{"timestamp":1548685800,"date":"2019-01-28","index":4832,"close":100.33,"high":100.62,"low":98.91,"open":99.87,"volume":3126200},{"timestamp":1548772200,"date":"2019-01-29","index":4833,"close":101.3,"high":101.33,"low":99.78,"open":100.37,"volume":2209000},{"timestamp":1548858600,"date":"2019-01-30","index":4834,"close":101.19,"high":102.05,"low":100.25,"open":101.89,"volume":4013000}],"post":[{"timestamp":1548945000,"date":"2019-01-31","index":4835,"close":105.4,"high":108,"low":102.75,"open":105.5,"volume":7327400},{"timestamp":1549031400,"date":"2019-02-01","index":4836,"close":106.09,"high":106.5,"low":105.26,"open":105.72,"volume":3526100},{"timestamp":1549290600,"date":"2019-02-04","index":4837,"close":106.58,"high":106.59,"low":105.42,"open":106,"volume":3184700},{"timestamp":1549377000,"date":"2019-02-05","index":4838,"close":107.66,"high":107.71,"low":106.04,"open":106.81,"volume":3690400},{"timestamp":1549463400,"date":"2019-02-06","index":4839,"close":108.82,"high":108.84,"low":107.17,"open":107.45,"volume":4490600},{"timestamp":1549549800,"date":"2019-02-07","index":4840,"close":107.94,"high":108.95,"low":107.39,"open":108.35,"volume":3395700},{"timestamp":1549636200,"date":"2019-02-08","index":4841,"close":108.1,"high":108.12,"low":106.74,"open":107.39,"volume":2951000},{"timestamp":1549895400,"date":"2019-02-11","index":4842,"close":108.93,"high":109.02,"low":107.89,"open":108.21,"volume":2765300},{"timestamp":1549981800,"date":"2019-02-12","index":4843,"close":110.66,"high":110.79,"low":109.56,"open":109.56,"volume":2881600},{"timestamp":1550068200,"date":"2019-02-13","index":4844,"close":112.01,"high":112.06,"low":110.48,"open":111,"volume":2731500},{"timestamp":1550154600,"date":"2019-02-14","index":4845,"close":111.8,"high":112.17,"low":110.61,"open":111.41,"volume":2359400}]},{"date":"2018-10-24","estimated":1.82,"reported":1.82,"pre":[{"timestamp":1539091800,"date":"2018-10-09","index":4758,"close":117.92,"high":118.7,"low":117.43,"open":118.26,"volume":4652400},{"timestamp":1539178200,"date":"2018-10-10","index":4759,"close":116.65,"high":118.25,"low":116.32,"open":117.34,"volume":4669000},{"timestamp":1539264600,"date":"2018-10-11","index":4760,"close":113.76,"high":117.81,"low":113.17,"open":117.33,"volume":5239800},{"timestamp":1539351000,"date":"2018-10-12","index":4761,"close":115.64,"high":116.57,"low":113.69,"open":115.55,"volume":2993000},{"timestamp":1539610200,"date":"2018-10-15","index":4762,"close":115.77,"high":116.63,"low":115.26,"open":115.37,"volume":2648300},{"timestamp":1539696600,"date":"2018-10-16","index":4763,"close":117.48,"high":117.7,"low":115.75,"open":116.5,"volume":2681100},{"timestamp":1539783000,"date":"2018-10-17","index":4764,"close":118.01,"high":118.05,"low":115.93,"open":117.33,"volume":2104400},{"timestamp":1539869400,"date":"2018-10-18","index":4765,"close":114.73,"high":117.75,"low":114.18,"open":117.59,"volume":2270000},{"timestamp":1539955800,"date":"2018-10-19","index":4766,"close":116.49,"high":116.78,"low":114,"open":114.73,"volume":2460000},{"timestamp":1540215000,"date":"2018-10-22","index":4767,"close":115.64,"high":116.34,"low":114.73,"open":116.19,"volume":2358900},{"timestamp":1540301400,"date":"2018-10-23","index":4768,"close":114.24,"high":115.68,"low":112.95,"open":114.28,"volume":3120200}],"post":[{"timestamp":1540387800,"date":"2018-10-24","index":4769,"close":107.93,"high":112.14,"low":107.46,"open":111.07,"volume":5794600},{"timestamp":1540474200,"date":"2018-10-25","index":4770,"close":107.82,"high":109.24,"low":105.61,"open":107.05,"volume":4269800},{"timestamp":1540560600,"date":"2018-10-26","index":4771,"close":105.31,"high":107.14,"low":104.44,"open":106.5,"volume":3965200},{"timestamp":1540819800,"date":"2018-10-29","index":4772,"close":105.13,"high":107.43,"low":103.83,"open":106.56,"volume":3355100},{"timestamp":1540906200,"date":"2018-10-30","index":4773,"close":107.07,"high":107.55,"low":104.71,"open":105.45,"volume":3047400},{"timestamp":1540992600,"date":"2018-10-31","index":4774,"close":106.54,"high":109.02,"low":106.46,"open":108.25,"volume":3620800},{"timestamp":1541079000,"date":"2018-11-01","index":4775,"close":107.52,"high":108.16,"low":105.94,"open":106.89,"volume":2897800},{"timestamp":1541165400,"date":"2018-11-02","index":4776,"close":105.99,"high":107.67,"low":105.48,"open":107.1,"volume":2854000},{"timestamp":1541428200,"date":"2018-11-05","index":4777,"close":106.82,"high":107.45,"low":106.03,"open":106.42,"volume":2445600},{"timestamp":1541514600,"date":"2018-11-06","index":4778,"close":108.65,"high":108.89,"low":106.46,"open":106.76,"volume":2582900},{"timestamp":1541601000,"date":"2018-11-07","index":4779,"close":111.13,"high":111.32,"low":108.01,"open":109.24,"volume":3720900}]},{"date":"2018-07-25","estimated":1.93,"reported":1.94,"pre":[{"timestamp":1531229400,"date":"2018-07-10","index":4694,"close":108.51,"high":108.97,"low":107.97,"open":108.7,"volume":1503900},{"timestamp":1531315800,"date":"2018-07-11","index":4695,"close":107.33,"high":108.17,"low":107.04,"open":107.7,"volume":1765000},{"timestamp":1531402200,"date":"2018-07-12","index":4696,"close":108.53,"high":109.03,"low":107.81,"open":108.08,"volume":1920100},{"timestamp":1531488600,"date":"2018-07-13","index":4697,"close":108.97,"high":109.41,"low":107.93,"open":108.37,"volume":1997900},{"timestamp":1531747800,"date":"2018-07-16","index":4698,"close":110.65,"high":111.57,"low":109.84,"open":111.13,"volume":4288800},{"timestamp":1531834200,"date":"2018-07-17","index":4699,"close":111.07,"high":111.18,"low":109.66,"open":110.66,"volume":2102400},{"timestamp":1531920600,"date":"2018-07-18","index":4700,"close":112.16,"high":112.63,"low":110.81,"open":110.96,"volume":2798600},{"timestamp":1532007000,"date":"2018-07-19","index":4701,"close":112.84,"high":112.9,"low":111.45,"open":111.89,"volume":2457900},{"timestamp":1532093400,"date":"2018-07-20","index":4702,"close":112.07,"high":112.55,"low":111.75,"open":112.02,"volume":1776000},{"timestamp":1532352600,"date":"2018-07-23","index":4703,"close":112.71,"high":113,"low":112.2,"open":112.47,"volume":1871000},{"timestamp":1532439000,"date":"2018-07-24","index":4704,"close":112.44,"high":113.67,"low":111.95,"open":113.34,"volume":2646000}],"post":[{"timestamp":1532525400,"date":"2018-07-25","index":4705,"close":120.2,"high":120.44,"low":112.25,"open":112.25,"volume":6725700},{"timestamp":1532611800,"date":"2018-07-26","index":4706,"close":118.87,"high":120.68,"low":118.05,"open":119.99,"volume":3630300},{"timestamp":1532698200,"date":"2018-07-27","index":4707,"close":118.66,"high":119.24,"low":118.15,"open":119.24,"volume":2094700},{"timestamp":1532957400,"date":"2018-07-30","index":4708,"close":118.71,"high":119.94,"low":118.54,"open":118.81,"volume":2020400},{"timestamp":1533043800,"date":"2018-07-31","index":4709,"close":119.89,"high":121.36,"low":119.31,"open":119.62,"volume":2395100},{"timestamp":1533130200,"date":"2018-08-01","index":4710,"close":119.36,"high":120,"low":117.8,"open":119.89,"volume":1913000},{"timestamp":1533216600,"date":"2018-08-02","index":4711,"close":118.6,"high":119.2,"low":118.03,"open":119,"volume":1653500},{"timestamp":1533303000,"date":"2018-08-03","index":4712,"close":119.15,"high":119.34,"low":118.2,"open":118.62,"volume":1912900},{"timestamp":1533562200,"date":"2018-08-06","index":4713,"close":119.54,"high":119.93,"low":118.85,"open":118.85,"volume":1603400},{"timestamp":1533648600,"date":"2018-08-07","index":4714,"close":120.01,"high":120.14,"low":118.64,"open":119.52,"volume":1957400},{"timestamp":1533735000,"date":"2018-08-08","index":4715,"close":120.58,"high":120.79,"low":119.81,"open":120.01,"volume":1603100}]},{"date":"2018-04-26","estimated":1.54,"reported":1.55,"pre":[{"timestamp":1523453400,"date":"2018-04-11","index":4632,"close":106.09,"high":106.75,"low":105.05,"open":105.24,"volume":1623900},{"timestamp":1523539800,"date":"2018-04-12","index":4633,"close":106.99,"high":107.64,"low":106.53,"open":106.59,"volume":2000000},{"timestamp":1523626200,"date":"2018-04-13","index":4634,"close":107.25,"high":108.34,"low":106.6,"open":107.48,"volume":3970800},{"timestamp":1523885400,"date":"2018-04-16","index":4635,"close":109.25,"high":109.39,"low":108.16,"open":108.3,"volume":4595600},{"timestamp":1523971800,"date":"2018-04-17","index":4636,"close":109.52,"high":109.85,"low":108.66,"open":109.54,"volume":2832900},{"timestamp":1524058200,"date":"2018-04-18","index":4637,"close":110.9,"high":111.03,"low":108.61,"open":109.87,"volume":3559500},{"timestamp":1524144600,"date":"2018-04-19","index":4638,"close":109.68,"high":110.7,"low":108.99,"open":110.7,"volume":2737200},{"timestamp":1524231000,"date":"2018-04-20","index":4639,"close":108.55,"high":109.91,"low":107.99,"open":109.91,"volume":3632400},{"timestamp":1524490200,"date":"2018-04-23","index":4640,"close":109.11,"high":109.22,"low":108.42,"open":108.7,"volume":2246600},{"timestamp":1524576600,"date":"2018-04-24","index":4641,"close":108.22,"high":109.57,"low":107.3,"open":109.15,"volume":3626100},{"timestamp":1524663000,"date":"2018-04-25","index":4642,"close":108.66,"high":108.88,"low":107.41,"open":107.98,"volume":3195100}],"post":[{"timestamp":1524749400,"date":"2018-04-26","index":4643,"close":113.28,"high":114.28,"low":107.71,"open":108.05,"volume":7309000},{"timestamp":1524835800,"date":"2018-04-27","index":4644,"close":113.99,"high":114,"low":112.73,"open":113.07,"volume":4557400},{"timestamp":1525095000,"date":"2018-04-30","index":4645,"close":113.5,"high":114.46,"low":112.86,"open":114.18,"volume":4479400},{"timestamp":1525181400,"date":"2018-05-01","index":4646,"close":112.45,"high":113.9,"low":111.48,"open":113.55,"volume":4376200},{"timestamp":1525267800,"date":"2018-05-02","index":4647,"close":111.15,"high":112.25,"low":110.58,"open":112.08,"volume":3563800},{"timestamp":1525354200,"date":"2018-05-03","index":4648,"close":109.81,"high":110.97,"low":108.16,"open":110.78,"volume":4079400},{"timestamp":1525440600,"date":"2018-05-04","index":4649,"close":111.31,"high":111.81,"low":108.81,"open":109.19,"volume":2412800},{"timestamp":1525699800,"date":"2018-05-07","index":4650,"close":112.12,"high":112.75,"low":111.47,"open":111.79,"volume":2583800},{"timestamp":1525786200,"date":"2018-05-08","index":4651,"close":111.27,"high":113.21,"low":110.63,"open":112,"volume":2848700},{"timestamp":1525872600,"date":"2018-05-09","index":4652,"close":111.4,"high":111.69,"low":110.32,"open":111.34,"volume":3205400},{"timestamp":1525959000,"date":"2018-05-10","index":4653,"close":113.99,"high":114.12,"low":111.54,"open":111.93,"volume":2477900}]},{"date":"2018-02-01","estimated":1.66,"reported":1.67,"pre":[{"timestamp":1516199400,"date":"2018-01-17","index":4574,"close":134.01,"high":134.3,"low":132.39,"open":133.53,"volume":3508800},{"timestamp":1516285800,"date":"2018-01-18","index":4575,"close":133.59,"high":135.53,"low":133.53,"open":134.65,"volume":3371100},{"timestamp":1516372200,"date":"2018-01-19","index":4576,"close":133.08,"high":134.02,"low":131.92,"open":133.86,"volume":3891700},{"timestamp":1516631400,"date":"2018-01-22","index":4577,"close":132.86,"high":132.99,"low":131.14,"open":132.52,"volume":3100000},{"timestamp":1516717800,"date":"2018-01-23","index":4578,"close":132.07,"high":132.87,"low":130.91,"open":132.87,"volume":2952700},{"timestamp":1516804200,"date":"2018-01-24","index":4579,"close":131.69,"high":132.96,"low":130.15,"open":132.51,"volume":2862900},{"timestamp":1516890600,"date":"2018-01-25","index":4580,"close":131.29,"high":131.97,"low":129.71,"open":131.96,"volume":3166800},{"timestamp":1516977000,"date":"2018-01-26","index":4581,"close":132.72,"high":132.72,"low":131.04,"open":131.21,"volume":2044500},{"timestamp":1517236200,"date":"2018-01-29","index":4582,"close":130.64,"high":133.56,"low":130.61,"open":132.76,"volume":2753800},{"timestamp":1517322600,"date":"2018-01-30","index":4583,"close":128.11,"high":130.74,"low":128.1,"open":130.37,"volume":4124900},{"timestamp":1517409000,"date":"2018-01-31","index":4584,"close":127.32,"high":128.97,"low":126.25,"open":128.5,"volume":5788300}],"post":[{"timestamp":1517495400,"date":"2018-02-01","index":4585,"close":119.51,"high":121,"low":118.07,"open":119.22,"volume":14405900},{"timestamp":1517581800,"date":"2018-02-02","index":4586,"close":116.47,"high":119.14,"low":115.52,"open":118.99,"volume":9235600},{"timestamp":1517841000,"date":"2018-02-05","index":4587,"close":113.3,"high":116.31,"low":113.21,"open":115.89,"volume":8119600},{"timestamp":1517927400,"date":"2018-02-06","index":4588,"close":112.71,"high":115.89,"low":109.68,"open":112.62,"volume":11749100},{"timestamp":1518013800,"date":"2018-02-07","index":4589,"close":111.91,"high":113.26,"low":111.62,"open":112.39,"volume":7219700},{"timestamp":1518100200,"date":"2018-02-08","index":4590,"close":109.28,"high":112.5,"low":109.23,"open":111.76,"volume":6999100},{"timestamp":1518186600,"date":"2018-02-09","index":4591,"close":106.39,"high":108.11,"low":103.81,"open":108.1,"volume":11369600},{"timestamp":1518445800,"date":"2018-02-12","index":4592,"close":106.31,"high":107.08,"low":105.41,"open":107,"volume":6677300},{"timestamp":1518532200,"date":"2018-02-13","index":4593,"close":107.56,"high":108.77,"low":105.5,"open":105.99,"volume":7557900},{"timestamp":1518618600,"date":"2018-02-14","index":4594,"close":106.6,"high":107.1,"low":105.09,"open":106.69,"volume":6504000},{"timestamp":1518705000,"date":"2018-02-15","index":4595,"close":108.31,"high":108.33,"low":105.52,"open":107.15,"volume":5535100}]},{"date":"2017-10-26","estimated":1.45,"reported":1.45,"pre":[{"timestamp":1507728600,"date":"2017-10-11","index":4508,"close":118.92,"high":118.92,"low":117.95,"open":118.12,"volume":1810000},{"timestamp":1507815000,"date":"2017-10-12","index":4509,"close":119.57,"high":120.02,"low":118.65,"open":118.8,"volume":2290300},{"timestamp":1507901400,"date":"2017-10-13","index":4510,"close":118.36,"high":120.11,"low":118.24,"open":120.04,"volume":1665500},{"timestamp":1508160600,"date":"2017-10-16","index":4511,"close":118.34,"high":118.69,"low":117.46,"open":118.61,"volume":1247300},{"timestamp":1508247000,"date":"2017-10-17","index":4512,"close":117.68,"high":118.23,"low":117.4,"open":118,"volume":1484400},{"timestamp":1508333400,"date":"2017-10-18","index":4513,"close":118.15,"high":118.77,"low":117.41,"open":117.41,"volume":2089300},{"timestamp":1508419800,"date":"2017-10-19","index":4514,"close":119.42,"high":119.53,"low":117.68,"open":117.68,"volume":2119600},{"timestamp":1508506200,"date":"2017-10-20","index":4515,"close":119.76,"high":120.43,"low":119.51,"open":119.59,"volume":2427600},{"timestamp":1508765400,"date":"2017-10-23","index":4516,"close":119.68,"high":120.41,"low":119.63,"open":120.24,"volume":2052200},{"timestamp":1508851800,"date":"2017-10-24","index":4517,"close":119.7,"high":120.42,"low":119.62,"open":120.18,"volume":1845600},{"timestamp":1508938200,"date":"2017-10-25","index":4518,"close":118.55,"high":119.74,"low":118.44,"open":119.58,"volume":3397000}],"post":[{"timestamp":1509024600,"date":"2017-10-26","index":4519,"close":119.33,"high":120.79,"low":117,"open":118.29,"volume":4104500},{"timestamp":1509111000,"date":"2017-10-27","index":4520,"close":120.75,"high":121.75,"low":119.31,"open":119.31,"volume":3638300},{"timestamp":1509370200,"date":"2017-10-30","index":4521,"close":118.09,"high":120.52,"low":117.84,"open":120.52,"volume":3442000},{"timestamp":1509456600,"date":"2017-10-31","index":4522,"close":117.53,"high":118.79,"low":117.45,"open":118.5,"volume":2499000},{"timestamp":1509543000,"date":"2017-11-01","index":4523,"close":117.46,"high":118.17,"low":117.18,"open":117.94,"volume":2088600},{"timestamp":1509629400,"date":"2017-11-02","index":4524,"close":116.87,"high":117.75,"low":115.04,"open":117.62,"volume":3522300},{"timestamp":1509715800,"date":"2017-11-03","index":4525,"close":115.46,"high":116.87,"low":115.17,"open":116.87,"volume":2957600},{"timestamp":1509978600,"date":"2017-11-06","index":4526,"close":113.92,"high":116,"low":113.6,"open":115.58,"volume":3351100},{"timestamp":1510065000,"date":"2017-11-07","index":4527,"close":113.95,"high":114.86,"low":113.63,"open":113.83,"volume":2730400},{"timestamp":1510151400,"date":"2017-11-08","index":4528,"close":113.13,"high":113.7,"low":112.65,"open":113.66,"volume":2371900},{"timestamp":1510237800,"date":"2017-11-09","index":4529,"close":112.55,"high":113,"low":111.72,"open":112.83,"volume":2713900}]},{"date":"2017-07-27","estimated":1.47,"reported":1.58,"pre":[{"timestamp":1499866200,"date":"2017-07-12","index":4444,"close":110.57,"high":111.11,"low":110.14,"open":110.63,"volume":2196000},{"timestamp":1499952600,"date":"2017-07-13","index":4445,"close":111.16,"high":111.58,"low":110.18,"open":110.42,"volume":2285900},{"timestamp":1500039000,"date":"2017-07-14","index":4446,"close":112.41,"high":112.61,"low":110.85,"open":111.03,"volume":3275700},{"timestamp":1500298200,"date":"2017-07-17","index":4447,"close":112.03,"high":112.26,"low":111.38,"open":111.88,"volume":2615100},{"timestamp":1500384600,"date":"2017-07-18","index":4448,"close":111.83,"high":112.15,"low":111.53,"open":111.96,"volume":2142400},{"timestamp":1500471000,"date":"2017-07-19","index":4449,"close":112.99,"high":112.99,"low":111.26,"open":111.72,"volume":2541800},{"timestamp":1500557400,"date":"2017-07-20","index":4450,"close":112.58,"high":113.21,"low":112.43,"open":113.21,"volume":2237100},{"timestamp":1500643800,"date":"2017-07-21","index":4451,"close":112.68,"high":113.1,"low":112.15,"open":112.35,"volume":1772900},{"timestamp":1500903000,"date":"2017-07-24","index":4452,"close":112.15,"high":112.58,"low":111.98,"open":112.48,"volume":2296000},{"timestamp":1500989400,"date":"2017-07-25","index":4453,"close":113.22,"high":113.76,"low":112.42,"open":112.83,"volume":2219400},{"timestamp":1501075800,"date":"2017-07-26","index":4454,"close":112.29,"high":113.64,"low":112.18,"open":113.54,"volume":2978400}],"post":[{"timestamp":1501162200,"date":"2017-07-27","index":4455,"close":107.79,"high":111,"low":106.98,"open":111,"volume":7446500},{"timestamp":1501248600,"date":"2017-07-28","index":4456,"close":109.66,"high":109.91,"low":107.93,"open":108.38,"volume":4274800},{"timestamp":1501507800,"date":"2017-07-31","index":4457,"close":110.29,"high":111,"low":109.96,"open":110.04,"volume":3564200},{"timestamp":1501594200,"date":"2017-08-01","index":4458,"close":110.17,"high":110.8,"low":109.65,"open":110.8,"volume":2663500},{"timestamp":1501680600,"date":"2017-08-02","index":4459,"close":111.26,"high":111.45,"low":109.85,"open":109.87,"volume":2256100},{"timestamp":1501767000,"date":"2017-08-03","index":4460,"close":111.52,"high":111.78,"low":110.83,"open":110.97,"volume":2515300},{"timestamp":1501853400,"date":"2017-08-04","index":4461,"close":112.05,"high":112.09,"low":111.12,"open":111.62,"volume":2185400},{"timestamp":1502112600,"date":"2017-08-07","index":4462,"close":111.86,"high":112.03,"low":111.42,"open":112,"volume":1696000},{"timestamp":1502199000,"date":"2017-08-08","index":4463,"close":111.89,"high":113.2,"low":111.8,"open":113,"volume":2809500},{"timestamp":1502285400,"date":"2017-08-09","index":4464,"close":112.41,"high":112.5,"low":111.72,"open":111.97,"volume":1888700},{"timestamp":1502371800,"date":"2017-08-10","index":4465,"close":110.92,"high":111.82,"low":110.89,"open":111.54,"volume":2058200}]},{"date":"2017-04-27","estimated":1.29,"reported":1.32,"pre":[{"timestamp":1491917400,"date":"2017-04-11","index":4381,"close":105.75,"high":106.16,"low":105.23,"open":106.15,"volume":3029400},{"timestamp":1492003800,"date":"2017-04-12","index":4382,"close":104.23,"high":105.34,"low":104.18,"open":105.06,"volume":3036000},{"timestamp":1492090200,"date":"2017-04-13","index":4383,"close":103.74,"high":104.56,"low":103.7,"open":104.18,"volume":2840900},{"timestamp":1492435800,"date":"2017-04-17","index":4384,"close":104.87,"high":104.87,"low":103.92,"open":104.06,"volume":1723800},{"timestamp":1492522200,"date":"2017-04-18","index":4385,"close":104.1,"high":104.74,"low":103.56,"open":104.52,"volume":3042300},{"timestamp":1492608600,"date":"2017-04-19","index":4386,"close":104.46,"high":105.09,"low":104.33,"open":104.58,"volume":2047100},{"timestamp":1492695000,"date":"2017-04-20","index":4387,"close":105.53,"high":105.74,"low":104.57,"open":104.75,"volume":2424700},{"timestamp":1492781400,"date":"2017-04-21","index":4388,"close":105.77,"high":106.13,"low":105.45,"open":105.71,"volume":3040600},{"timestamp":1493040600,"date":"2017-04-24","index":4389,"close":106.97,"high":107.23,"low":106.28,"open":106.75,"volume":2441500},{"timestamp":1493127000,"date":"2017-04-25","index":4390,"close":107.36,"high":107.82,"low":107.08,"open":107.09,"volume":2626100},{"timestamp":1493213400,"date":"2017-04-26","index":4391,"close":107.62,"high":108.59,"low":106.96,"open":107.23,"volume":4565600}],"post":[{"timestamp":1493299800,"date":"2017-04-27","index":4392,"close":108.83,"high":109.28,"low":105.58,"open":107.8,"volume":4672800},{"timestamp":1493386200,"date":"2017-04-28","index":4393,"close":107.46,"high":109.3,"low":107.08,"open":109,"volume":3112000},{"timestamp":1493645400,"date":"2017-05-01","index":4394,"close":106.54,"high":107.42,"low":106.51,"open":107.42,"volume":1976600},{"timestamp":1493731800,"date":"2017-05-02","index":4395,"close":106.92,"high":107.12,"low":106.56,"open":106.61,"volume":1908800},{"timestamp":1493818200,"date":"2017-05-03","index":4396,"close":107.35,"high":107.47,"low":106.59,"open":106.89,"volume":1909000},{"timestamp":1493904600,"date":"2017-05-04","index":4397,"close":107.05,"high":107.83,"low":106.6,"open":107.41,"volume":1744300},{"timestamp":1493991000,"date":"2017-05-05","index":4398,"close":107.43,"high":107.56,"low":107.02,"open":107.32,"volume":2221500},{"timestamp":1494250200,"date":"2017-05-08","index":4399,"close":107.52,"high":107.59,"low":106.73,"open":107.36,"volume":2508200},{"timestamp":1494336600,"date":"2017-05-09","index":4400,"close":106.51,"high":107.66,"low":106.09,"open":107.56,"volume":2336500},{"timestamp":1494423000,"date":"2017-05-10","index":4401,"close":105.1,"high":106.13,"low":104.77,"open":106.07,"volume":3713100},{"timestamp":1494509400,"date":"2017-05-11","index":4402,"close":104.15,"high":104.25,"low":102.98,"open":104.13,"volume":3076700}]},{"date":"2017-01-31","estimated":1.69,"reported":1.63,"pre":[{"timestamp":1484317800,"date":"2017-01-13","index":4321,"close":114.24,"high":114.6,"low":114.03,"open":114.2,"volume":1788000},{"timestamp":1484663400,"date":"2017-01-17","index":4322,"close":114.07,"high":114.11,"low":113.41,"open":113.69,"volume":2474700},{"timestamp":1484749800,"date":"2017-01-18","index":4323,"close":114.96,"high":115.45,"low":114.02,"open":114.37,"volume":2040000},{"timestamp":1484836200,"date":"2017-01-19","index":4324,"close":114.27,"high":115.15,"low":114.01,"open":114.97,"volume":1848000},{"timestamp":1484922600,"date":"2017-01-20","index":4325,"close":114.96,"high":115,"low":114.32,"open":114.44,"volume":2372900},{"timestamp":1485181800,"date":"2017-01-23","index":4326,"close":114.46,"high":115.04,"low":114.14,"open":114.99,"volume":1689500},{"timestamp":1485268200,"date":"2017-01-24","index":4327,"close":116.05,"high":116.26,"low":114.15,"open":114.6,"volume":2157200},{"timestamp":1485354600,"date":"2017-01-25","index":4328,"close":116.99,"high":117.13,"low":115.87,"open":116.23,"volume":2045000},{"timestamp":1485441000,"date":"2017-01-26","index":4329,"close":116.93,"high":117.36,"low":116.54,"open":116.97,"volume":1796400},{"timestamp":1485527400,"date":"2017-01-27","index":4330,"close":118.09,"high":118.19,"low":116.59,"open":117,"volume":2283800},{"timestamp":1485786600,"date":"2017-01-30","index":4331,"close":117.03,"high":117.92,"low":116.26,"open":117.91,"volume":2910300}],"post":[{"timestamp":1485873000,"date":"2017-01-31","index":4332,"close":109.13,"high":111.81,"low":108.68,"open":111.81,"volume":12755500},{"timestamp":1485959400,"date":"2017-02-01","index":4333,"close":105.35,"high":108.55,"low":103.23,"open":107.79,"volume":14684600},{"timestamp":1486045800,"date":"2017-02-02","index":4334,"close":105.1,"high":105.7,"low":104.41,"open":105.29,"volume":4353400},{"timestamp":1486132200,"date":"2017-02-03","index":4335,"close":106.95,"high":107.2,"low":105.33,"open":105.7,"volume":4859700},{"timestamp":1486391400,"date":"2017-02-06","index":4336,"close":106.06,"high":107,"low":105.75,"open":106.62,"volume":3444300},{"timestamp":1486477800,"date":"2017-02-07","index":4337,"close":105.69,"high":106.49,"low":105.31,"open":106.38,"volume":3589500},{"timestamp":1486564200,"date":"2017-02-08","index":4338,"close":106.16,"high":106.4,"low":105.51,"open":105.81,"volume":3398500},{"timestamp":1486650600,"date":"2017-02-09","index":4339,"close":106.46,"high":107.01,"low":106.02,"open":106.16,"volume":2416000},{"timestamp":1486737000,"date":"2017-02-10","index":4340,"close":107.34,"high":107.5,"low":106.26,"open":106.5,"volume":4012800},{"timestamp":1486996200,"date":"2017-02-13","index":4341,"close":108.5,"high":108.53,"low":107.53,"open":107.66,"volume":3877700},{"timestamp":1487082600,"date":"2017-02-14","index":4342,"close":108.99,"high":109.34,"low":107.62,"open":108.68,"volume":5878800}]},{"date":"2016-10-27","estimated":1.44,"reported":1.44,"pre":[{"timestamp":1476279000,"date":"2016-10-12","index":4257,"close":108.74,"high":109.06,"low":108.44,"open":109.03,"volume":1483900},{"timestamp":1476365400,"date":"2016-10-13","index":4258,"close":108.3,"high":108.72,"low":107.36,"open":108.19,"volume":2088600},{"timestamp":1476451800,"date":"2016-10-14","index":4259,"close":108.42,"high":109.06,"low":108.41,"open":108.71,"volume":1566000},{"timestamp":1476711000,"date":"2016-10-17","index":4260,"close":108.03,"high":108.77,"low":107.91,"open":108.31,"volume":1759900},{"timestamp":1476797400,"date":"2016-10-18","index":4261,"close":108.13,"high":108.97,"low":108.05,"open":108.45,"volume":1692300},{"timestamp":1476883800,"date":"2016-10-19","index":4262,"close":108.05,"high":108.53,"low":107.8,"open":108.23,"volume":1991400},{"timestamp":1476970200,"date":"2016-10-20","index":4263,"close":107.4,"high":107.91,"low":107.19,"open":107.91,"volume":1946100},{"timestamp":1477056600,"date":"2016-10-21","index":4264,"close":107.16,"high":107.22,"low":106.39,"open":106.74,"volume":2816400},{"timestamp":1477315800,"date":"2016-10-24","index":4265,"close":108.45,"high":108.52,"low":107.75,"open":107.82,"volume":1808300},{"timestamp":1477402200,"date":"2016-10-25","index":4266,"close":107.84,"high":108.73,"low":107.78,"open":108.41,"volume":2242500},{"timestamp":1477488600,"date":"2016-10-26","index":4267,"close":108.61,"high":109.04,"low":107.59,"open":107.6,"volume":3310100}],"post":[{"timestamp":1477575000,"date":"2016-10-27","index":4268,"close":108.08,"high":109.25,"low":105.87,"open":109.25,"volume":3532000},{"timestamp":1477661400,"date":"2016-10-28","index":4269,"close":107.7,"high":108.46,"low":106.99,"open":108.3,"volume":2397500},{"timestamp":1477920600,"date":"2016-10-31","index":4270,"close":107.76,"high":108.2,"low":107.53,"open":108.08,"volume":2328700},{"timestamp":1478007000,"date":"2016-11-01","index":4271,"close":106.84,"high":108.03,"low":106.16,"open":108.02,"volume":2906600},{"timestamp":1478093400,"date":"2016-11-02","index":4272,"close":106.9,"high":107.42,"low":106.6,"open":106.92,"volume":2568900},{"timestamp":1478179800,"date":"2016-11-03","index":4273,"close":107.48,"high":108.17,"low":106.68,"open":107.22,"volume":2245500},{"timestamp":1478266200,"date":"2016-11-04","index":4274,"close":106.94,"high":108.05,"low":106.89,"open":107.39,"volume":2559300},{"timestamp":1478529000,"date":"2016-11-07","index":4275,"close":109.8,"high":109.8,"low":107.96,"open":107.96,"volume":3615400},{"timestamp":1478615400,"date":"2016-11-08","index":4276,"close":112.03,"high":112.88,"low":109.51,"open":109.61,"volume":5834300},{"timestamp":1478701800,"date":"2016-11-09","index":4277,"close":112.7,"high":112.7,"low":110.24,"open":110.33,"volume":6744000},{"timestamp":1478788200,"date":"2016-11-10","index":4278,"close":113.31,"high":114.11,"low":112.82,"open":112.91,"volume":4532600}]},{"date":"2016-07-29","estimated":1.43,"reported":1.43,"pre":[{"timestamp":1468503000,"date":"2016-07-14","index":4194,"close":111.5,"high":111.83,"low":110.99,"open":111.37,"volume":2514500},{"timestamp":1468589400,"date":"2016-07-15","index":4195,"close":111.03,"high":111.8,"low":110.71,"open":111.8,"volume":2280500},{"timestamp":1468848600,"date":"2016-07-18","index":4196,"close":110.9,"high":111.38,"low":110.62,"open":111.03,"volume":1964400},{"timestamp":1468935000,"date":"2016-07-19","index":4197,"close":110.64,"high":110.79,"low":110.28,"open":110.6,"volume":1431900},{"timestamp":1469021400,"date":"2016-07-20","index":4198,"close":110.59,"high":110.95,"low":110.33,"open":110.7,"volume":1329300},{"timestamp":1469107800,"date":"2016-07-21","index":4199,"close":109.89,"high":110.5,"low":109.59,"open":110.37,"volume":1198600},{"timestamp":1469194200,"date":"2016-07-22","index":4200,"close":110.36,"high":110.47,"low":109.57,"open":109.77,"volume":2012400},{"timestamp":1469453400,"date":"2016-07-25","index":4201,"close":110.1,"high":110.42,"low":109.91,"open":110.2,"volume":1323600},{"timestamp":1469539800,"date":"2016-07-26","index":4202,"close":110.37,"high":110.43,"low":109.82,"open":110.25,"volume":1404100},{"timestamp":1469626200,"date":"2016-07-27","index":4203,"close":108.8,"high":110.48,"low":108.66,"open":110.11,"volume":4763800},{"timestamp":1469712600,"date":"2016-07-28","index":4204,"close":108.73,"high":109.01,"low":108.21,"open":108.27,"volume":4481700}],"post":[{"timestamp":1469799000,"date":"2016-07-29","index":4205,"close":108.1,"high":108.44,"low":105.96,"open":107,"volume":3993900},{"timestamp":1470058200,"date":"2016-08-01","index":4206,"close":108.01,"high":108.56,"low":107.63,"open":108.14,"volume":2834700},{"timestamp":1470144600,"date":"2016-08-02","index":4207,"close":107.46,"high":108.13,"low":106.92,"open":107.91,"volume":2440300},{"timestamp":1470231000,"date":"2016-08-03","index":4208,"close":108.29,"high":108.37,"low":107.4,"open":107.4,"volume":2335000},{"timestamp":1470317400,"date":"2016-08-04","index":4209,"close":107.84,"high":109,"low":107.78,"open":108.39,"volume":2196000},{"timestamp":1470403800,"date":"2016-08-05","index":4210,"close":108.79,"high":108.91,"low":107.94,"open":108.07,"volume":2413000},{"timestamp":1470663000,"date":"2016-08-08","index":4211,"close":108.96,"high":109.41,"low":108.56,"open":109.09,"volume":2037000},{"timestamp":1470749400,"date":"2016-08-09","index":4212,"close":109.65,"high":110,"low":109,"open":109.07,"volume":1790400},{"timestamp":1470835800,"date":"2016-08-10","index":4213,"close":109.88,"high":110,"low":109.39,"open":109.62,"volume":1519500},{"timestamp":1470922200,"date":"2016-08-11","index":4214,"close":110.9,"high":111.03,"low":109.9,"open":109.94,"volume":2786800},{"timestamp":1471008600,"date":"2016-08-12","index":4215,"close":109.91,"high":110.06,"low":109.62,"open":109.97,"volume":1700600}]},{"date":"2016-04-28","estimated":1.22,"reported":1.27,"pre":[{"timestamp":1460554200,"date":"2016-04-13","index":4130,"close":105.54,"high":106.16,"low":105.47,"open":105.57,"volume":2000900},{"timestamp":1460640600,"date":"2016-04-14","index":4131,"close":105.08,"high":105.98,"low":104.8,"open":105.62,"volume":2092000},{"timestamp":1460727000,"date":"2016-04-15","index":4132,"close":105.54,"high":105.98,"low":105.13,"open":105.28,"volume":2668400},{"timestamp":1460986200,"date":"2016-04-18","index":4133,"close":106.18,"high":106.26,"low":105.08,"open":105.51,"volume":1333400},{"timestamp":1461072600,"date":"2016-04-19","index":4134,"close":106.84,"high":107.01,"low":106.17,"open":106.26,"volume":2032000},{"timestamp":1461159000,"date":"2016-04-20","index":4135,"close":106.17,"high":107.21,"low":106.14,"open":106.95,"volume":1952800},{"timestamp":1461245400,"date":"2016-04-21","index":4136,"close":104.99,"high":106.07,"low":104.93,"open":105.8,"volume":2187300},{"timestamp":1461331800,"date":"2016-04-22","index":4137,"close":105.52,"high":106,"low":105.19,"open":105.4,"volume":2166400},{"timestamp":1461591000,"date":"2016-04-25","index":4138,"close":105.07,"high":105.31,"low":104.42,"open":105.09,"volume":1732100},{"timestamp":1461677400,"date":"2016-04-26","index":4139,"close":106.23,"high":106.35,"low":105.31,"open":105.33,"volume":2216300},{"timestamp":1461763800,"date":"2016-04-27","index":4140,"close":106.46,"high":106.83,"low":105.45,"open":106.28,"volume":2871900}],"post":[{"timestamp":1461850200,"date":"2016-04-28","index":4141,"close":104.91,"high":106.54,"low":104.06,"open":105.1,"volume":4210000},{"timestamp":1461936600,"date":"2016-04-29","index":4142,"close":105.07,"high":105.44,"low":104.37,"open":104.63,"volume":2516700},{"timestamp":1462195800,"date":"2016-05-02","index":4143,"close":104.76,"high":105.6,"low":104.58,"open":105.32,"volume":2905300},{"timestamp":1462282200,"date":"2016-05-03","index":4144,"close":104.38,"high":104.58,"low":103.16,"open":104.18,"volume":2171900},{"timestamp":1462368600,"date":"2016-05-04","index":4145,"close":103.11,"high":104,"low":103,"open":103.64,"volume":2524800},{"timestamp":1462455000,"date":"2016-05-05","index":4146,"close":102.14,"high":103.43,"low":101.99,"open":103.3,"volume":3945400},{"timestamp":1462541400,"date":"2016-05-06","index":4147,"close":102.11,"high":102.66,"low":100.64,"open":102.38,"volume":3658500},{"timestamp":1462800600,"date":"2016-05-09","index":4148,"close":102.69,"high":102.88,"low":102,"open":102.28,"volume":2476200},{"timestamp":1462887000,"date":"2016-05-10","index":4149,"close":103.65,"high":103.67,"low":102.69,"open":102.69,"volume":2346300},{"timestamp":1462973400,"date":"2016-05-11","index":4150,"close":102.45,"high":104.07,"low":102.45,"open":103.83,"volume":2646500},{"timestamp":1463059800,"date":"2016-05-12","index":4151,"close":101.79,"high":102.37,"low":100.72,"open":102.12,"volume":3391700}]},{"date":"2016-02-02","estimated":1.42,"reported":1.57,"pre":[{"timestamp":1452868200,"date":"2016-01-15","index":4070,"close":90.04,"high":90.11,"low":88.42,"open":89.57,"volume":5459500},{"timestamp":1453213800,"date":"2016-01-19","index":4071,"close":90.35,"high":91.45,"low":89.58,"open":90.84,"volume":3772000},{"timestamp":1453300200,"date":"2016-01-20","index":4072,"close":88.7,"high":89.4,"low":87.3,"open":89.06,"volume":4836900},{"timestamp":1453386600,"date":"2016-01-21","index":4073,"close":89.07,"high":90.19,"low":87.92,"open":88.81,"volume":3467600},{"timestamp":1453473000,"date":"2016-01-22","index":4074,"close":89.9,"high":90.69,"low":89.31,"open":90.27,"volume":2866000},{"timestamp":1453732200,"date":"2016-01-25","index":4075,"close":89.42,"high":90.26,"low":89.16,"open":89.97,"volume":2069800},{"timestamp":1453818600,"date":"2016-01-26","index":4076,"close":90.93,"high":91.32,"low":89.88,"open":89.92,"volume":2307700},{"timestamp":1453905000,"date":"2016-01-27","index":4077,"close":90.87,"high":92.14,"low":90.37,"open":91.01,"volume":3333900},{"timestamp":1453991400,"date":"2016-01-28","index":4078,"close":91,"high":91.61,"low":90.26,"open":90.97,"volume":2286100},{"timestamp":1454077800,"date":"2016-01-29","index":4079,"close":93.2,"high":93.25,"low":91.63,"open":91.63,"volume":5220900},{"timestamp":1454337000,"date":"2016-02-01","index":4080,"close":94.08,"high":94.5,"low":92.04,"open":92.04,"volume":5521800}],"post":[{"timestamp":1454423400,"date":"2016-02-02","index":4081,"close":94.69,"high":96,"low":94.01,"open":95.11,"volume":7634600},{"timestamp":1454509800,"date":"2016-02-03","index":4082,"close":95.33,"high":95.73,"low":93.97,"open":95.23,"volume":4857500},{"timestamp":1454596200,"date":"2016-02-04","index":4083,"close":96.25,"high":97,"low":95.17,"open":95.33,"volume":5545600},{"timestamp":1454682600,"date":"2016-02-05","index":4084,"close":95.37,"high":96.68,"low":95.08,"open":95.87,"volume":4273300},{"timestamp":1454941800,"date":"2016-02-08","index":4085,"close":97.3,"high":97.42,"low":94.32,"open":94.39,"volume":4545100},{"timestamp":1455028200,"date":"2016-02-09","index":4086,"close":97.53,"high":98.91,"low":96.31,"open":96.35,"volume":5427500},{"timestamp":1455114600,"date":"2016-02-10","index":4087,"close":96.12,"high":98,"low":95.89,"open":97.54,"volume":3634400},{"timestamp":1455201000,"date":"2016-02-11","index":4088,"close":95.09,"high":95.7,"low":94.22,"open":94.6,"volume":3897000},{"timestamp":1455287400,"date":"2016-02-12","index":4089,"close":97.25,"high":97.32,"low":95.91,"open":96.25,"volume":3266700},{"timestamp":1455633000,"date":"2016-02-16","index":4090,"close":98.56,"high":99.02,"low":97.51,"open":97.91,"volume":3205700},{"timestamp":1455719400,"date":"2016-02-17","index":4091,"close":98.3,"high":99.5,"low":98.28,"open":98.81,"volume":3004300}]},{"date":"2015-10-27","estimated":1.37,"reported":1.39,"pre":[{"timestamp":1444656600,"date":"2015-10-12","index":4004,"close":104.41,"high":104.41,"low":103.35,"open":103.58,"volume":1792500},{"timestamp":1444743000,"date":"2015-10-13","index":4005,"close":103.3,"high":104.59,"low":103.28,"open":103.65,"volume":3060800},{"timestamp":1444829400,"date":"2015-10-14","index":4006,"close":102.86,"high":103.64,"low":102.55,"open":103.35,"volume":2227500},{"timestamp":1444915800,"date":"2015-10-15","index":4007,"close":103.8,"high":103.98,"low":102.92,"open":103.35,"volume":2847400},{"timestamp":1445002200,"date":"2015-10-16","index":4008,"close":103.95,"high":104.19,"low":103.34,"open":104.06,"volume":2083200},{"timestamp":1445261400,"date":"2015-10-19","index":4009,"close":104.26,"high":104.32,"low":103.55,"open":103.55,"volume":2296800},{"timestamp":1445347800,"date":"2015-10-20","index":4010,"close":104.56,"high":104.77,"low":103.85,"open":103.99,"volume":2248700},{"timestamp":1445434200,"date":"2015-10-21","index":4011,"close":105.26,"high":106.42,"low":104.82,"open":104.82,"volume":3286500},{"timestamp":1445520600,"date":"2015-10-22","index":4012,"close":106.43,"high":106.62,"low":105.65,"open":105.81,"volume":3570200},{"timestamp":1445607000,"date":"2015-10-23","index":4013,"close":106.8,"high":107.25,"low":105.47,"open":107.25,"volume":4060200},{"timestamp":1445866200,"date":"2015-10-26","index":4014,"close":106.18,"high":107.32,"low":105.96,"open":106.94,"volume":3486800}],"post":[{"timestamp":1445952600,"date":"2015-10-27","index":4015,"close":103.1,"high":104.56,"low":101.96,"open":102.79,"volume":5144600},{"timestamp":1446039000,"date":"2015-10-28","index":4016,"close":102.63,"high":103.4,"low":101.77,"open":103.19,"volume":3542700},{"timestamp":1446125400,"date":"2015-10-29","index":4017,"close":103.47,"high":103.62,"low":102.39,"open":102.77,"volume":2762500},{"timestamp":1446211800,"date":"2015-10-30","index":4018,"close":103.02,"high":103.77,"low":102.93,"open":103.47,"volume":3232500},{"timestamp":1446474600,"date":"2015-11-02","index":4019,"close":104.57,"high":104.73,"low":103,"open":103.01,"volume":2648200},{"timestamp":1446561000,"date":"2015-11-03","index":4020,"close":104.48,"high":105.03,"low":103.73,"open":104.28,"volume":2785900},{"timestamp":1446647400,"date":"2015-11-04","index":4021,"close":104,"high":104.76,"low":103.72,"open":104.64,"volume":2817500},{"timestamp":1446733800,"date":"2015-11-05","index":4022,"close":104.23,"high":104.65,"low":103.71,"open":104.12,"volume":2540900},{"timestamp":1446820200,"date":"2015-11-06","index":4023,"close":104.99,"high":105.03,"low":103.37,"open":103.77,"volume":2877700},{"timestamp":1447079400,"date":"2015-11-09","index":4024,"close":104.01,"high":104.77,"low":103.5,"open":104.5,"volume":3416800},{"timestamp":1447165800,"date":"2015-11-10","index":4025,"close":104.34,"high":104.92,"low":103.59,"open":103.98,"volume":2148900}]},{"date":"2015-07-28","estimated":1.26,"reported":1.35,"pre":[{"timestamp":1436794200,"date":"2015-07-13","index":3940,"close":97.76,"high":97.94,"low":97.06,"open":97.62,"volume":2489900},{"timestamp":1436880600,"date":"2015-07-14","index":3941,"close":97.87,"high":98.11,"low":97.27,"open":97.9,"volume":2419200},{"timestamp":1436967000,"date":"2015-07-15","index":3942,"close":97.18,"high":97.96,"low":96.99,"open":97.91,"volume":2092900},{"timestamp":1437053400,"date":"2015-07-16","index":3943,"close":97.48,"high":97.98,"low":97.37,"open":97.87,"volume":1548400},{"timestamp":1437139800,"date":"2015-07-17","index":3944,"close":97.6,"high":98.12,"low":97.06,"open":97.17,"volume":2653400},{"timestamp":1437399000,"date":"2015-07-20","index":3945,"close":97.59,"high":97.87,"low":97.3,"open":97.6,"volume":1777000},{"timestamp":1437485400,"date":"2015-07-21","index":3946,"close":97.96,"high":98.64,"low":97.57,"open":97.63,"volume":2178900},{"timestamp":1437571800,"date":"2015-07-22","index":3947,"close":97.23,"high":98.63,"low":96.83,"open":98.43,"volume":2691000},{"timestamp":1437658200,"date":"2015-07-23","index":3948,"close":96.11,"high":97.65,"low":95.82,"open":97.65,"volume":1940400},{"timestamp":1437744600,"date":"2015-07-24","index":3949,"close":94.75,"high":96.07,"low":94.52,"open":96.07,"volume":2959700},{"timestamp":1438003800,"date":"2015-07-27","index":3950,"close":95.12,"high":95.23,"low":94.15,"open":94.5,"volume":3628300}],"post":[{"timestamp":1438090200,"date":"2015-07-28","index":3951,"close":99.94,"high":100.47,"low":97.83,"open":97.89,"volume":7592900},{"timestamp":1438176600,"date":"2015-07-29","index":3952,"close":100.89,"high":101.95,"low":100.21,"open":100.36,"volume":5563700},{"timestamp":1438263000,"date":"2015-07-30","index":3953,"close":101.4,"high":101.54,"low":100.27,"open":100.4,"volume":2871000},{"timestamp":1438349400,"date":"2015-07-31","index":3954,"close":102.36,"high":102.76,"low":101.57,"open":101.91,"volume":4222900},{"timestamp":1438608600,"date":"2015-08-03","index":3955,"close":102.75,"high":103.15,"low":101.9,"open":102.49,"volume":2756900},{"timestamp":1438695000,"date":"2015-08-04","index":3956,"close":102.64,"high":103.12,"low":102.23,"open":102.92,"volume":2431500},{"timestamp":1438781400,"date":"2015-08-05","index":3957,"close":102.94,"high":104.07,"low":102.94,"open":103.05,"volume":3196700},{"timestamp":1438867800,"date":"2015-08-06","index":3958,"close":102.43,"high":103.22,"low":102.2,"open":103.12,"volume":2043100},{"timestamp":1438954200,"date":"2015-08-07","index":3959,"close":102.14,"high":102.4,"low":101.5,"open":102.33,"volume":2982900},{"timestamp":1439213400,"date":"2015-08-10","index":3960,"close":103.43,"high":103.48,"low":102.77,"open":102.77,"volume":2690800},{"timestamp":1439299800,"date":"2015-08-11","index":3961,"close":102.99,"high":103.47,"low":102.53,"open":102.63,"volume":3465200}]},{"date":"2015-04-28","estimated":1.09,"reported":1.12,"pre":[{"timestamp":1428931800,"date":"2015-04-13","index":3877,"close":96.15,"high":97.14,"low":96.13,"open":96.48,"volume":3192000},{"timestamp":1429018200,"date":"2015-04-14","index":3878,"close":96.55,"high":96.8,"low":95.8,"open":96.1,"volume":3221200},{"timestamp":1429104600,"date":"2015-04-15","index":3879,"close":96.62,"high":96.92,"low":96.2,"open":96.66,"volume":2705000},{"timestamp":1429191000,"date":"2015-04-16","index":3880,"close":96.14,"high":96.74,"low":96.08,"open":96.29,"volume":2520800},{"timestamp":1429277400,"date":"2015-04-17","index":3881,"close":95.38,"high":95.86,"low":94.88,"open":95.51,"volume":3699300},{"timestamp":1429536600,"date":"2015-04-20","index":3882,"close":97.46,"high":98.03,"low":95.81,"open":95.81,"volume":5021400},{"timestamp":1429623000,"date":"2015-04-21","index":3883,"close":97.61,"high":97.98,"low":97.16,"open":97.63,"volume":3277600},{"timestamp":1429709400,"date":"2015-04-22","index":3884,"close":98.14,"high":98.27,"low":97.13,"open":97.61,"volume":2904900},{"timestamp":1429795800,"date":"2015-04-23","index":3885,"close":98.22,"high":98.6,"low":97.5,"open":97.56,"volume":2420200},{"timestamp":1429882200,"date":"2015-04-24","index":3886,"close":98.1,"high":98.51,"low":97.75,"open":98.49,"volume":2253000},{"timestamp":1430141400,"date":"2015-04-27","index":3887,"close":97.43,"high":98.36,"low":97.24,"open":98.04,"volume":3906300}],"post":[{"timestamp":1430227800,"date":"2015-04-28","index":3888,"close":100.77,"high":101.77,"low":98.71,"open":99.2,"volume":8282700},{"timestamp":1430314200,"date":"2015-04-29","index":3889,"close":101.25,"high":101.98,"low":100.8,"open":101.41,"volume":5454500},{"timestamp":1430400600,"date":"2015-04-30","index":3890,"close":100.53,"high":101.3,"low":100.08,"open":100.94,"volume":4045700},{"timestamp":1430487000,"date":"2015-05-01","index":3891,"close":101.38,"high":101.42,"low":100.29,"open":100.95,"volume":2846100},{"timestamp":1430746200,"date":"2015-05-04","index":3892,"close":101.43,"high":101.96,"low":101.13,"open":101.32,"volume":2993000},{"timestamp":1430832600,"date":"2015-05-05","index":3893,"close":100.11,"high":101.34,"low":99.92,"open":101.01,"volume":2845200},{"timestamp":1430919000,"date":"2015-05-06","index":3894,"close":99.22,"high":100.66,"low":98.58,"open":100.4,"volume":3403200},{"timestamp":1431005400,"date":"2015-05-07","index":3895,"close":99.64,"high":100.23,"low":99.28,"open":99.3,"volume":3151700},{"timestamp":1431091800,"date":"2015-05-08","index":3896,"close":100.36,"high":101.35,"low":100.27,"open":100.42,"volume":2964400},{"timestamp":1431351000,"date":"2015-05-11","index":3897,"close":100.53,"high":100.87,"low":100.23,"open":100.36,"volume":4080400},{"timestamp":1431437400,"date":"2015-05-12","index":3898,"close":99.97,"high":100.37,"low":99.68,"open":100.23,"volume":2438400}]},{"date":"2015-02-03","estimated":1.25,"reported":1.25,"pre":[{"timestamp":1421418600,"date":"2015-01-16","index":3819,"close":110.3,"high":110.34,"low":108.46,"open":109.3,"volume":4495200},{"timestamp":1421764200,"date":"2015-01-20","index":3820,"close":111.31,"high":111.62,"low":109.84,"open":110.87,"volume":4124800},{"timestamp":1421850600,"date":"2015-01-21","index":3821,"close":111.68,"high":112.32,"low":110.79,"open":111.12,"volume":2144300},{"timestamp":1421937000,"date":"2015-01-22","index":3822,"close":114.25,"high":114.4,"low":111.9,"open":112.46,"volume":3008100},{"timestamp":1422023400,"date":"2015-01-23","index":3823,"close":102.93,"high":104.98,"low":102.7,"open":103.7,"volume":19275400},{"timestamp":1422282600,"date":"2015-01-26","index":3824,"close":102.35,"high":102.5,"low":99.6,"open":101.7,"volume":10903700},{"timestamp":1422369000,"date":"2015-01-27","index":3825,"close":100.85,"high":101.94,"low":100.56,"open":100.56,"volume":4766300},{"timestamp":1422455400,"date":"2015-01-28","index":3826,"close":99.3,"high":101.91,"low":99.2,"open":101.16,"volume":5481400},{"timestamp":1422541800,"date":"2015-01-29","index":3827,"close":100.42,"high":100.7,"low":98.29,"open":99.26,"volume":4648300},{"timestamp":1422628200,"date":"2015-01-30","index":3828,"close":98.84,"high":101.27,"low":98.81,"open":99.54,"volume":5916300},{"timestamp":1422887400,"date":"2015-02-02","index":3829,"close":100.13,"high":100.26,"low":98.34,"open":99,"volume":3811800}],"post":[{"timestamp":1422973800,"date":"2015-02-03","index":3830,"close":100.57,"high":101.64,"low":99.24,"open":100.89,"volume":5581600},{"timestamp":1423060200,"date":"2015-02-04","index":3831,"close":100.53,"high":101.26,"low":99.84,"open":100.07,"volume":4278600},{"timestamp":1423146600,"date":"2015-02-05","index":3832,"close":101.46,"high":102.24,"low":100.7,"open":100.99,"volume":4026400},{"timestamp":1423233000,"date":"2015-02-06","index":3833,"close":100.67,"high":101.56,"low":100.32,"open":101.13,"volume":2965400},{"timestamp":1423492200,"date":"2015-02-09","index":3834,"close":100.46,"high":100.98,"low":99.87,"open":100.32,"volume":2626200},{"timestamp":1423578600,"date":"2015-02-10","index":3835,"close":101.08,"high":101.31,"low":100.15,"open":100.84,"volume":2750900},{"timestamp":1423665000,"date":"2015-02-11","index":3836,"close":100.91,"high":101.77,"low":100.52,"open":101.1,"volume":2826100},{"timestamp":1423751400,"date":"2015-02-12","index":3837,"close":101.41,"high":101.68,"low":100.56,"open":100.87,"volume":2981600},{"timestamp":1423837800,"date":"2015-02-13","index":3838,"close":101.79,"high":101.97,"low":101.1,"open":101.17,"volume":2106000},{"timestamp":1424183400,"date":"2015-02-17","index":3839,"close":102.51,"high":102.82,"low":101.66,"open":101.9,"volume":3814800},{"timestamp":1424269800,"date":"2015-02-18","index":3840,"close":102.62,"high":102.8,"low":102.05,"open":102.51,"volume":2348400}]},{"date":"2014-10-24","estimated":1.28,"reported":1.32,"pre":[{"timestamp":1412861400,"date":"2014-10-09","index":3751,"close":96.53,"high":98.24,"low":96.37,"open":98.24,"volume":3100200},{"timestamp":1412947800,"date":"2014-10-10","index":3752,"close":95.78,"high":97.22,"low":95.61,"open":96.45,"volume":3595900},{"timestamp":1413207000,"date":"2014-10-13","index":3753,"close":94.67,"high":96.57,"low":94.62,"open":95.86,"volume":3094700},{"timestamp":1413293400,"date":"2014-10-14","index":3754,"close":95.8,"high":96.56,"low":95.06,"open":95.45,"volume":3283400},{"timestamp":1413379800,"date":"2014-10-15","index":3755,"close":96.45,"high":96.83,"low":94.05,"open":95.01,"volume":4864000},{"timestamp":1413466200,"date":"2014-10-16","index":3756,"close":95.63,"high":96.68,"low":95.02,"open":95.35,"volume":5222600},{"timestamp":1413552600,"date":"2014-10-17","index":3757,"close":97.26,"high":97.54,"low":96.21,"open":96.4,"volume":3617900},{"timestamp":1413811800,"date":"2014-10-20","index":3758,"close":98.08,"high":98.08,"low":96.87,"open":96.87,"volume":3014700},{"timestamp":1413898200,"date":"2014-10-21","index":3759,"close":100.75,"high":100.91,"low":98.69,"open":98.89,"volume":3629800},{"timestamp":1413984600,"date":"2014-10-22","index":3760,"close":99.06,"high":100.75,"low":99.01,"open":100.73,"volume":3564900},{"timestamp":1414071000,"date":"2014-10-23","index":3761,"close":100.48,"high":101.24,"low":100.03,"open":100.03,"volume":4168000}],"post":[{"timestamp":1414157400,"date":"2014-10-24","index":3762,"close":100.59,"high":103.24,"low":100.4,"open":102.95,"volume":4249700},{"timestamp":1414416600,"date":"2014-10-27","index":3763,"close":102.25,"high":102.39,"low":100.22,"open":100.53,"volume":4172900},{"timestamp":1414503000,"date":"2014-10-28","index":3764,"close":102.9,"high":103.01,"low":102.31,"open":102.5,"volume":3530500},{"timestamp":1414589400,"date":"2014-10-29","index":3765,"close":102.62,"high":103.45,"low":101.51,"open":102.93,"volume":2727200},{"timestamp":1414675800,"date":"2014-10-30","index":3766,"close":103.29,"high":103.79,"low":101.91,"open":102.01,"volume":3020000},{"timestamp":1414762200,"date":"2014-10-31","index":3767,"close":104.91,"high":105.84,"low":104.56,"open":104.6,"volume":5470400},{"timestamp":1415025000,"date":"2014-11-03","index":3768,"close":105.64,"high":105.72,"low":104.66,"open":104.91,"volume":3592400},{"timestamp":1415111400,"date":"2014-11-04","index":3769,"close":107.08,"high":108,"low":105.72,"open":105.73,"volume":4777300},{"timestamp":1415197800,"date":"2014-11-05","index":3770,"close":107.54,"high":108.07,"low":106.82,"open":107.94,"volume":3124900},{"timestamp":1415284200,"date":"2014-11-06","index":3771,"close":108.29,"high":108.39,"low":107.33,"open":107.78,"volume":2990400},{"timestamp":1415370600,"date":"2014-11-07","index":3772,"close":108.33,"high":108.6,"low":107.77,"open":108.5,"volume":3172300}]},{"date":"2014-07-29","estimated":1.25,"reported":1.21,"pre":[{"timestamp":1405344600,"date":"2014-07-14","index":3689,"close":103.45,"high":103.72,"low":102.84,"open":102.9,"volume":2054900},{"timestamp":1405431000,"date":"2014-07-15","index":3690,"close":104.29,"high":104.37,"low":103.23,"open":103.47,"volume":2201800},{"timestamp":1405517400,"date":"2014-07-16","index":3691,"close":104.52,"high":105.09,"low":104.25,"open":104.45,"volume":2309200},{"timestamp":1405603800,"date":"2014-07-17","index":3692,"close":102.65,"high":104.23,"low":102.53,"open":103.98,"volume":2842600},{"timestamp":1405690200,"date":"2014-07-18","index":3693,"close":103.82,"high":103.82,"low":102.84,"open":102.99,"volume":1943700},{"timestamp":1405949400,"date":"2014-07-21","index":3694,"close":104.06,"high":104.47,"low":103.4,"open":103.55,"volume":1766800},{"timestamp":1406035800,"date":"2014-07-22","index":3695,"close":104.48,"high":105.04,"low":104.21,"open":104.27,"volume":1471600},{"timestamp":1406122200,"date":"2014-07-23","index":3696,"close":104.34,"high":104.79,"low":104.26,"open":104.53,"volume":1138300},{"timestamp":1406208600,"date":"2014-07-24","index":3697,"close":104.09,"high":104.56,"low":103.85,"open":104.2,"volume":1274500},{"timestamp":1406295000,"date":"2014-07-25","index":3698,"close":103.57,"high":104.25,"low":103.44,"open":103.76,"volume":1192100},{"timestamp":1406554200,"date":"2014-07-28","index":3699,"close":102.66,"high":103.44,"low":102,"open":103.41,"volume":2521000}],"post":[{"timestamp":1406640600,"date":"2014-07-29","index":3700,"close":98.86,"high":99.75,"low":98.85,"open":99.58,"volume":8905800},{"timestamp":1406727000,"date":"2014-07-30","index":3701,"close":99.35,"high":99.76,"low":98.19,"open":99.25,"volume":3948900},{"timestamp":1406813400,"date":"2014-07-31","index":3702,"close":97.09,"high":98.86,"low":97.02,"open":98.42,"volume":3853400},{"timestamp":1406899800,"date":"2014-08-01","index":3703,"close":97.03,"high":97.39,"low":96.12,"open":96.67,"volume":3345700},{"timestamp":1407159000,"date":"2014-08-04","index":3704,"close":97.18,"high":97.61,"low":96.4,"open":97.25,"volume":2882900},{"timestamp":1407245400,"date":"2014-08-05","index":3705,"close":96.51,"high":97.5,"low":96.13,"open":96.86,"volume":2973200},{"timestamp":1407331800,"date":"2014-08-06","index":3706,"close":95.73,"high":96,"low":95.23,"open":95.91,"volume":4037300},{"timestamp":1407418200,"date":"2014-08-07","index":3707,"close":95.05,"high":96.4,"low":94.92,"open":95.81,"volume":3779000},{"timestamp":1407504600,"date":"2014-08-08","index":3708,"close":95.94,"high":96.05,"low":94.87,"open":95.35,"volume":3450800},{"timestamp":1407763800,"date":"2014-08-11","index":3709,"close":96.07,"high":96.57,"low":95.99,"open":96.41,"volume":2971100},{"timestamp":1407850200,"date":"2014-08-12","index":3710,"close":96.41,"high":96.74,"low":95.99,"open":96.07,"volume":2356800}]},{"date":"2014-04-24","estimated":1.08,"reported":0.98,"pre":[{"timestamp":1396963800,"date":"2014-04-08","index":3623,"close":97.42,"high":97.81,"low":96.82,"open":97.11,"volume":3315400},{"timestamp":1397050200,"date":"2014-04-09","index":3624,"close":97.85,"high":98.11,"low":97.16,"open":97.51,"volume":2984800},{"timestamp":1397136600,"date":"2014-04-10","index":3625,"close":96.63,"high":98.13,"low":96.43,"open":97.95,"volume":3962800},{"timestamp":1397223000,"date":"2014-04-11","index":3626,"close":96.27,"high":96.9,"low":96.19,"open":96.42,"volume":2899400},{"timestamp":1397482200,"date":"2014-04-14","index":3627,"close":96.09,"high":97.09,"low":95.74,"open":96.85,"volume":3179700},{"timestamp":1397568600,"date":"2014-04-15","index":3628,"close":95.78,"high":96.58,"low":95.45,"open":96.4,"volume":6511200},{"timestamp":1397655000,"date":"2014-04-16","index":3629,"close":97.35,"high":97.37,"low":95.9,"open":96.4,"volume":3636500},{"timestamp":1397741400,"date":"2014-04-17","index":3630,"close":98,"high":98.12,"low":96.8,"open":97.05,"volume":3261200},{"timestamp":1398087000,"date":"2014-04-21","index":3631,"close":98.9,"high":98.98,"low":97.92,"open":98.24,"volume":2660400},{"timestamp":1398173400,"date":"2014-04-22","index":3632,"close":99,"high":99.39,"low":98.8,"open":99.15,"volume":2156400},{"timestamp":1398259800,"date":"2014-04-23","index":3633,"close":99.24,"high":99.85,"low":98.78,"open":98.99,"volume":3132800}],"post":[{"timestamp":1398346200,"date":"2014-04-24","index":3634,"close":98.64,"high":99.79,"low":98.5,"open":99.1,"volume":3568400},{"timestamp":1398432600,"date":"2014-04-25","index":3635,"close":97.4,"high":98.74,"low":97.2,"open":98.34,"volume":2708900},{"timestamp":1398691800,"date":"2014-04-28","index":3636,"close":98.26,"high":98.48,"low":97.44,"open":97.8,"volume":3387400},{"timestamp":1398778200,"date":"2014-04-29","index":3637,"close":98.01,"high":98.71,"low":97.94,"open":98.32,"volume":2803100},{"timestamp":1398864600,"date":"2014-04-30","index":3638,"close":98.5,"high":98.8,"low":97.92,"open":98.17,"volume":2546500},{"timestamp":1398951000,"date":"2014-05-01","index":3639,"close":98.11,"high":98.6,"low":97.85,"open":98.5,"volume":2383600},{"timestamp":1399037400,"date":"2014-05-02","index":3640,"close":98.56,"high":99.18,"low":98.02,"open":98.08,"volume":2280300},{"timestamp":1399296600,"date":"2014-05-05","index":3641,"close":97.95,"high":98.29,"low":97.6,"open":98.27,"volume":2390200},{"timestamp":1399383000,"date":"2014-05-06","index":3642,"close":97.38,"high":97.93,"low":97.34,"open":97.7,"volume":1876200},{"timestamp":1399469400,"date":"2014-05-07","index":3643,"close":98.83,"high":98.88,"low":97.6,"open":97.81,"volume":1922900},{"timestamp":1399555800,"date":"2014-05-08","index":3644,"close":98.99,"high":99.45,"low":98.65,"open":98.8,"volume":2246500}]},{"date":"2014-01-30","estimated":1.25,"reported":1.25,"pre":[{"timestamp":1389709800,"date":"2014-01-14","index":3565,"close":100.93,"high":100.99,"low":99.63,"open":100.36,"volume":3620300},{"timestamp":1389796200,"date":"2014-01-15","index":3566,"close":101.05,"high":101.44,"low":100.71,"open":101.22,"volume":2027700},{"timestamp":1389882600,"date":"2014-01-16","index":3567,"close":100.49,"high":101.07,"low":100.1,"open":100.78,"volume":2603900},{"timestamp":1389969000,"date":"2014-01-17","index":3568,"close":99.91,"high":100.31,"low":97,"open":97.51,"volume":10135500},{"timestamp":1390314600,"date":"2014-01-21","index":3569,"close":98.57,"high":100.59,"low":97.54,"open":100.46,"volume":5783200},{"timestamp":1390401000,"date":"2014-01-22","index":3570,"close":98.99,"high":99.36,"low":98.5,"open":99.26,"volume":3234100},{"timestamp":1390487400,"date":"2014-01-23","index":3571,"close":97.94,"high":98.54,"low":97.61,"open":98.39,"volume":4255100},{"timestamp":1390573800,"date":"2014-01-24","index":3572,"close":96.33,"high":97.69,"low":96.28,"open":97.58,"volume":5251600},{"timestamp":1390833000,"date":"2014-01-27","index":3573,"close":95.17,"high":96.62,"low":95.01,"open":96.14,"volume":4973700},{"timestamp":1390919400,"date":"2014-01-28","index":3574,"close":95.81,"high":95.81,"low":95.17,"open":95.31,"volume":3881700},{"timestamp":1391005800,"date":"2014-01-29","index":3575,"close":95.33,"high":96,"low":94.95,"open":95.52,"volume":4554500}],"post":[{"timestamp":1391092200,"date":"2014-01-30","index":3576,"close":95.78,"high":97,"low":95.65,"open":96.72,"volume":4010000},{"timestamp":1391178600,"date":"2014-01-31","index":3577,"close":95.23,"high":95.97,"low":94.02,"open":94.47,"volume":4082600},{"timestamp":1391437800,"date":"2014-02-03","index":3578,"close":93.62,"high":95.92,"low":93.52,"open":95.1,"volume":5448600},{"timestamp":1391524200,"date":"2014-02-04","index":3579,"close":93.89,"high":94.23,"low":93.19,"open":94.14,"volume":3537300},{"timestamp":1391610600,"date":"2014-02-05","index":3580,"close":93.76,"high":94.33,"low":93.5,"open":93.85,"volume":4591300},{"timestamp":1391697000,"date":"2014-02-06","index":3581,"close":94.74,"high":94.93,"low":94.01,"open":94.15,"volume":4195600},{"timestamp":1391783400,"date":"2014-02-07","index":3582,"close":95.37,"high":95.6,"low":94.57,"open":95.3,"volume":2889700},{"timestamp":1392042600,"date":"2014-02-10","index":3583,"close":94.73,"high":95.46,"low":94.46,"open":95.25,"volume":4233800},{"timestamp":1392129000,"date":"2014-02-11","index":3584,"close":96.16,"high":96.47,"low":94.71,"open":94.71,"volume":3264600},{"timestamp":1392215400,"date":"2014-02-12","index":3585,"close":96.03,"high":96.76,"low":95.87,"open":96.15,"volume":2471300},{"timestamp":1392301800,"date":"2014-02-13","index":3586,"close":96.56,"high":96.74,"low":95.44,"open":95.69,"volume":2376400}]},{"date":"2013-10-25","estimated":1.15,"reported":1.16,"pre":[{"timestamp":1381411800,"date":"2013-10-10","index":3500,"close":90.28,"high":90.32,"low":88.91,"open":89.38,"volume":2540900},{"timestamp":1381498200,"date":"2013-10-11","index":3501,"close":90.77,"high":90.8,"low":90.21,"open":90.21,"volume":1825800},{"timestamp":1381757400,"date":"2013-10-14","index":3502,"close":90.36,"high":90.68,"low":90.15,"open":90.34,"volume":2283200},{"timestamp":1381843800,"date":"2013-10-15","index":3503,"close":90.28,"high":91.56,"low":90.18,"open":90.38,"volume":3144200},{"timestamp":1381930200,"date":"2013-10-16","index":3504,"close":91.33,"high":91.47,"low":90.5,"open":90.56,"volume":2607500},{"timestamp":1382016600,"date":"2013-10-17","index":3505,"close":91.92,"high":92.01,"low":91.03,"open":91.21,"volume":1954900},{"timestamp":1382103000,"date":"2013-10-18","index":3506,"close":93,"high":93.01,"low":91.94,"open":92.31,"volume":3168500},{"timestamp":1382362200,"date":"2013-10-21","index":3507,"close":93.78,"high":93.94,"low":92.93,"open":93.1,"volume":3778800},{"timestamp":1382448600,"date":"2013-10-22","index":3508,"close":93.77,"high":94.84,"low":93.65,"open":93.96,"volume":3000900},{"timestamp":1382535000,"date":"2013-10-23","index":3509,"close":93.95,"high":94.03,"low":93.22,"open":93.52,"volume":2654400},{"timestamp":1382621400,"date":"2013-10-24","index":3510,"close":94.49,"high":95.4,"low":94.18,"open":94.18,"volume":4802700}],"post":[{"timestamp":1382707800,"date":"2013-10-25","index":3511,"close":95.61,"high":97,"low":94.16,"open":96.67,"volume":5203400},{"timestamp":1382967000,"date":"2013-10-28","index":3512,"close":97.77,"high":98.78,"low":95.45,"open":95.45,"volume":5926700},{"timestamp":1383053400,"date":"2013-10-29","index":3513,"close":98.31,"high":98.41,"low":96.66,"open":97.82,"volume":6452700},{"timestamp":1383139800,"date":"2013-10-30","index":3514,"close":98.28,"high":98.79,"low":98.01,"open":98.21,"volume":3975200},{"timestamp":1383226200,"date":"2013-10-31","index":3515,"close":98.24,"high":98.99,"low":97.34,"open":97.85,"volume":4213200},{"timestamp":1383312600,"date":"2013-11-01","index":3516,"close":98.22,"high":98.82,"low":97.75,"open":98.28,"volume":2944500},{"timestamp":1383575400,"date":"2013-11-04","index":3517,"close":99.88,"high":99.9,"low":98.64,"open":98.77,"volume":3009600},{"timestamp":1383661800,"date":"2013-11-05","index":3518,"close":100.3,"high":100.67,"low":99.01,"open":99.36,"volume":3912700},{"timestamp":1383748200,"date":"2013-11-06","index":3519,"close":99.1,"high":100.59,"low":98.78,"open":100.31,"volume":4088400},{"timestamp":1383834600,"date":"2013-11-07","index":3520,"close":98.59,"high":99.93,"low":98.54,"open":99.52,"volume":2961400},{"timestamp":1383921000,"date":"2013-11-08","index":3521,"close":99.62,"high":99.87,"low":98.47,"open":98.48,"volume":3886000}]},{"date":"2013-07-23","estimated":1.13,"reported":1.13,"pre":[{"timestamp":1373290200,"date":"2013-07-08","index":3433,"close":88.35,"high":88.78,"low":87.85,"open":88,"volume":2852500},{"timestamp":1373376600,"date":"2013-07-09","index":3434,"close":89.73,"high":91.04,"low":88.64,"open":88.64,"volume":5645300},{"timestamp":1373463000,"date":"2013-07-10","index":3435,"close":90.24,"high":91.03,"low":89.42,"open":89.63,"volume":3625400},{"timestamp":1373549400,"date":"2013-07-11","index":3436,"close":91.45,"high":91.78,"low":91.06,"open":91.25,"volume":3446700},{"timestamp":1373635800,"date":"2013-07-12","index":3437,"close":86.12,"high":87.5,"low":85.49,"open":86.59,"volume":15335100},{"timestamp":1373895000,"date":"2013-07-15","index":3438,"close":85.48,"high":86.31,"low":85.45,"open":85.63,"volume":6194200},{"timestamp":1373981400,"date":"2013-07-16","index":3439,"close":85.98,"high":86.06,"low":85.25,"open":85.5,"volume":4152400},{"timestamp":1374067800,"date":"2013-07-17","index":3440,"close":86.65,"high":86.79,"low":86.25,"open":86.42,"volume":3185700},{"timestamp":1374154200,"date":"2013-07-18","index":3441,"close":87.85,"high":88.31,"low":86.62,"open":86.72,"volume":4752400},{"timestamp":1374240600,"date":"2013-07-19","index":3442,"close":88.08,"high":88.09,"low":87.39,"open":87.91,"volume":3172000},{"timestamp":1374499800,"date":"2013-07-22","index":3443,"close":87.61,"high":88.13,"low":87.41,"open":87.82,"volume":2946200}],"post":[{"timestamp":1374586200,"date":"2013-07-23","index":3444,"close":87.51,"high":88,"low":86.65,"open":87.71,"volume":3141600},{"timestamp":1374672600,"date":"2013-07-24","index":3445,"close":86.98,"high":88.06,"low":86.9,"open":87.85,"volume":3720300},{"timestamp":1374759000,"date":"2013-07-25","index":3446,"close":86.83,"high":87.19,"low":86.3,"open":86.91,"volume":3190500},{"timestamp":1374845400,"date":"2013-07-26","index":3447,"close":86.99,"high":87.11,"low":86.25,"open":86.44,"volume":2820600},{"timestamp":1375104600,"date":"2013-07-29","index":3448,"close":86.81,"high":87.05,"low":86.63,"open":86.75,"volume":2786000},{"timestamp":1375191000,"date":"2013-07-30","index":3449,"close":86.41,"high":87.22,"low":86.3,"open":86.93,"volume":3191400},{"timestamp":1375277400,"date":"2013-07-31","index":3450,"close":86.8,"high":87.64,"low":86.38,"open":86.38,"volume":3386300},{"timestamp":1375363800,"date":"2013-08-01","index":3451,"close":88.04,"high":88.49,"low":87.36,"open":87.37,"volume":2942300},{"timestamp":1375450200,"date":"2013-08-02","index":3452,"close":87.92,"high":87.99,"low":87.39,"open":87.65,"volume":2253200},{"timestamp":1375709400,"date":"2013-08-05","index":3453,"close":87.86,"high":88.27,"low":87.6,"open":87.63,"volume":2086500},{"timestamp":1375795800,"date":"2013-08-06","index":3454,"close":87.95,"high":88.69,"low":87.73,"open":87.82,"volume":2700700}]},{"date":"2013-04-25","estimated":1.01,"reported":1.04,"pre":[{"timestamp":1365600600,"date":"2013-04-10","index":3372,"close":84.56,"high":84.82,"low":83.67,"open":83.73,"volume":3446100},{"timestamp":1365687000,"date":"2013-04-11","index":3373,"close":84.32,"high":84.78,"low":84.17,"open":84.66,"volume":3788200},{"timestamp":1365773400,"date":"2013-04-12","index":3374,"close":84.14,"high":84.38,"low":83.88,"open":84.15,"volume":2491500},{"timestamp":1366032600,"date":"2013-04-15","index":3375,"close":82.41,"high":84.09,"low":82.37,"open":83.97,"volume":3678000},{"timestamp":1366119000,"date":"2013-04-16","index":3376,"close":83.22,"high":83.23,"low":82.5,"open":82.87,"volume":2365500},{"timestamp":1366205400,"date":"2013-04-17","index":3377,"close":82.52,"high":83,"low":82.09,"open":82.89,"volume":3113900},{"timestamp":1366291800,"date":"2013-04-18","index":3378,"close":82.37,"high":83.19,"low":81.95,"open":83.05,"volume":4188900},{"timestamp":1366378200,"date":"2013-04-19","index":3379,"close":82.99,"high":83.43,"low":82.41,"open":82.68,"volume":3115200},{"timestamp":1366637400,"date":"2013-04-22","index":3380,"close":83.26,"high":83.43,"low":82.24,"open":83.01,"volume":3410400},{"timestamp":1366723800,"date":"2013-04-23","index":3381,"close":83.74,"high":83.99,"low":83.01,"open":83.38,"volume":3729400},{"timestamp":1366810200,"date":"2013-04-24","index":3382,"close":83.5,"high":83.94,"low":83.12,"open":83.8,"volume":4387400}],"post":[{"timestamp":1366896600,"date":"2013-04-25","index":3383,"close":85.42,"high":85.88,"low":84.18,"open":84.55,"volume":4825000},{"timestamp":1366983000,"date":"2013-04-26","index":3384,"close":85.71,"high":85.98,"low":85.13,"open":85.36,"volume":3266300},{"timestamp":1367242200,"date":"2013-04-29","index":3385,"close":86.27,"high":86.46,"low":85.6,"open":85.77,"volume":3000300},{"timestamp":1367328600,"date":"2013-04-30","index":3386,"close":85.84,"high":86.39,"low":85.61,"open":86.39,"volume":4296400},{"timestamp":1367415000,"date":"2013-05-01","index":3387,"close":84.82,"high":85.9,"low":84.65,"open":85.82,"volume":3372200},{"timestamp":1367501400,"date":"2013-05-02","index":3388,"close":85.33,"high":85.45,"low":84.8,"open":84.83,"volume":3566400},{"timestamp":1367587800,"date":"2013-05-03","index":3389,"close":86.09,"high":86.48,"low":85.8,"open":85.93,"volume":3471700},{"timestamp":1367847000,"date":"2013-05-06","index":3390,"close":87.04,"high":87.55,"low":86.07,"open":86.13,"volume":3259000},{"timestamp":1367933400,"date":"2013-05-07","index":3391,"close":88.66,"high":88.95,"low":87.31,"open":87.43,"volume":4853800},{"timestamp":1368019800,"date":"2013-05-08","index":3392,"close":89.03,"high":89.96,"low":87.84,"open":88.39,"volume":6309100},{"timestamp":1368106200,"date":"2013-05-09","index":3393,"close":88.23,"high":89,"low":88.03,"open":88.5,"volume":4937000}]},{"date":"2013-01-31","estimated":1.38,"reported":1.32,"pre":[{"timestamp":1358260200,"date":"2013-01-15","index":3314,"close":79.33,"high":79.4,"low":78.58,"open":78.74,"volume":3562200},{"timestamp":1358346600,"date":"2013-01-16","index":3315,"close":79.66,"high":79.71,"low":79,"open":79.05,"volume":3018700},{"timestamp":1358433000,"date":"2013-01-17","index":3316,"close":79.79,"high":80.05,"low":79.6,"open":79.81,"volume":3076500},{"timestamp":1358519400,"date":"2013-01-18","index":3317,"close":80.25,"high":80.31,"low":79.31,"open":79.95,"volume":5850000},{"timestamp":1358865000,"date":"2013-01-22","index":3318,"close":80.68,"high":80.69,"low":79.9,"open":79.95,"volume":3310000},{"timestamp":1358951400,"date":"2013-01-23","index":3319,"close":80.34,"high":80.88,"low":80.22,"open":80.36,"volume":3029500},{"timestamp":1359037800,"date":"2013-01-24","index":3320,"close":82.14,"high":82.49,"low":80.8,"open":80.96,"volume":6434300},{"timestamp":1359124200,"date":"2013-01-25","index":3321,"close":82.45,"high":82.76,"low":81.84,"open":82.39,"volume":4211300},{"timestamp":1359383400,"date":"2013-01-28","index":3322,"close":82.51,"high":82.75,"low":81.86,"open":82.62,"volume":3083800},{"timestamp":1359469800,"date":"2013-01-29","index":3323,"close":82.21,"high":82.5,"low":82.04,"open":82.42,"volume":4021600},{"timestamp":1359556200,"date":"2013-01-30","index":3324,"close":81.23,"high":82.17,"low":81.2,"open":81.94,"volume":3877000}],"post":[{"timestamp":1359642600,"date":"2013-01-31","index":3325,"close":79.29,"high":80.83,"low":79.25,"open":79.75,"volume":9502800},{"timestamp":1359729000,"date":"2013-02-01","index":3326,"close":79.97,"high":80,"low":79,"open":79.2,"volume":5220500},{"timestamp":1359988200,"date":"2013-02-04","index":3327,"close":79.91,"high":80.25,"low":79.51,"open":79.61,"volume":4074200},{"timestamp":1360074600,"date":"2013-02-05","index":3328,"close":80.8,"high":80.96,"low":80.04,"open":80.24,"volume":3394100},{"timestamp":1360161000,"date":"2013-02-06","index":3329,"close":80.91,"high":80.96,"low":80.28,"open":80.42,"volume":3733500},{"timestamp":1360247400,"date":"2013-02-07","index":3330,"close":81.8,"high":81.81,"low":80.67,"open":80.86,"volume":4602400},{"timestamp":1360333800,"date":"2013-02-08","index":3331,"close":82.38,"high":82.46,"low":81.66,"open":81.75,"volume":3805400},{"timestamp":1360593000,"date":"2013-02-11","index":3332,"close":82.69,"high":82.73,"low":82.11,"open":82.11,"volume":3063900},{"timestamp":1360679400,"date":"2013-02-12","index":3333,"close":82.31,"high":83.08,"low":82.23,"open":83.07,"volume":3941800},{"timestamp":1360765800,"date":"2013-02-13","index":3334,"close":82.5,"high":82.69,"low":82.39,"open":82.44,"volume":2926400},{"timestamp":1360852200,"date":"2013-02-14","index":3335,"close":82.69,"high":82.83,"low":81.89,"open":82.19,"volume":3761400}]},{"date":"2012-10-23","estimated":1.06,"reported":1.06,"pre":[{"timestamp":1349703000,"date":"2012-10-08","index":3248,"close":73.76,"high":73.88,"low":72.75,"open":73.07,"volume":2949500},{"timestamp":1349789400,"date":"2012-10-09","index":3249,"close":73.02,"high":74,"low":72.92,"open":73.88,"volume":2328800},{"timestamp":1349875800,"date":"2012-10-10","index":3250,"close":72.26,"high":73.88,"low":72.24,"open":73.83,"volume":4014900},{"timestamp":1349962200,"date":"2012-10-11","index":3251,"close":72.3,"high":73.08,"low":72.26,"open":72.91,"volume":3006700},{"timestamp":1350048600,"date":"2012-10-12","index":3252,"close":72.11,"high":72.85,"low":71.98,"open":72.57,"volume":2335800},{"timestamp":1350307800,"date":"2012-10-15","index":3253,"close":72.59,"high":72.82,"low":72.15,"open":72.2,"volume":2407000},{"timestamp":1350394200,"date":"2012-10-16","index":3254,"close":73.11,"high":73.39,"low":72.3,"open":72.42,"volume":2755500},{"timestamp":1350480600,"date":"2012-10-17","index":3255,"close":73.29,"high":73.44,"low":72.92,"open":73.32,"volume":2913500},{"timestamp":1350567000,"date":"2012-10-18","index":3256,"close":73.61,"high":73.88,"low":73.11,"open":73.31,"volume":3003900},{"timestamp":1350653400,"date":"2012-10-19","index":3257,"close":72.3,"high":73.46,"low":71.91,"open":73.03,"volume":5469900},{"timestamp":1350912600,"date":"2012-10-22","index":3258,"close":71.56,"high":72.13,"low":71.02,"open":72.04,"volume":6481900}],"post":[{"timestamp":1350999000,"date":"2012-10-23","index":3259,"close":73.73,"high":74.14,"low":72.76,"open":73.21,"volume":8209600},{"timestamp":1351085400,"date":"2012-10-24","index":3260,"close":73.12,"high":74.06,"low":72.99,"open":73.97,"volume":3894200},{"timestamp":1351171800,"date":"2012-10-25","index":3261,"close":73.2,"high":73.44,"low":72.88,"open":73.41,"volume":3080100},{"timestamp":1351258200,"date":"2012-10-26","index":3262,"close":73.02,"high":73.57,"low":72.75,"open":73.39,"volume":3044500},{"timestamp":1351690200,"date":"2012-10-31","index":3263,"close":73.25,"high":74.1,"low":73,"open":73.45,"volume":3002000},{"timestamp":1351776600,"date":"2012-11-01","index":3264,"close":73.9,"high":74.12,"low":73.05,"open":73.38,"volume":3674900},{"timestamp":1351863000,"date":"2012-11-02","index":3265,"close":73.48,"high":74.5,"low":73.39,"open":74.23,"volume":3158800},{"timestamp":1352125800,"date":"2012-11-05","index":3266,"close":73.45,"high":73.62,"low":73.23,"open":73.55,"volume":3312700},{"timestamp":1352212200,"date":"2012-11-06","index":3267,"close":73.57,"high":74.18,"low":73.2,"open":73.67,"volume":3832500},{"timestamp":1352298600,"date":"2012-11-07","index":3268,"close":73,"high":73.82,"low":72.3,"open":73.82,"volume":3866200},{"timestamp":1352385000,"date":"2012-11-08","index":3269,"close":72.59,"high":73.4,"low":72.5,"open":72.56,"volume":3695100}]},{"date":"2012-07-24","estimated":1.17,"reported":1.15,"pre":[{"timestamp":1341840600,"date":"2012-07-09","index":3184,"close":79.2,"high":79.57,"low":78.92,"open":79.28,"volume":2357600},{"timestamp":1341927000,"date":"2012-07-10","index":3185,"close":78.58,"high":79.67,"low":78.16,"open":79.64,"volume":3230600},{"timestamp":1342013400,"date":"2012-07-11","index":3186,"close":78.88,"high":79.11,"low":78.32,"open":78.67,"volume":3768800},{"timestamp":1342099800,"date":"2012-07-12","index":3187,"close":78.59,"high":79.1,"low":77.88,"open":78.6,"volume":3637000},{"timestamp":1342186200,"date":"2012-07-13","index":3188,"close":79.44,"high":79.74,"low":78.5,"open":78.5,"volume":3462400},{"timestamp":1342445400,"date":"2012-07-16","index":3189,"close":79.17,"high":79.62,"low":78.95,"open":79.62,"volume":2634100},{"timestamp":1342531800,"date":"2012-07-17","index":3190,"close":79.33,"high":79.5,"low":78.36,"open":79.44,"volume":2981500},{"timestamp":1342618200,"date":"2012-07-18","index":3191,"close":80.21,"high":80.53,"low":79,"open":79.01,"volume":3722000},{"timestamp":1342704600,"date":"2012-07-19","index":3192,"close":79.97,"high":80.4,"low":79.67,"open":80.1,"volume":3199200},{"timestamp":1342791000,"date":"2012-07-20","index":3193,"close":78.45,"high":79.8,"low":78.34,"open":79.8,"volume":4664000},{"timestamp":1343050200,"date":"2012-07-23","index":3194,"close":77.95,"high":78.15,"low":76.39,"open":77.82,"volume":4214400}],"post":[{"timestamp":1343136600,"date":"2012-07-24","index":3195,"close":74.34,"high":76.75,"low":73.51,"open":75.24,"volume":12643000},{"timestamp":1343223000,"date":"2012-07-25","index":3196,"close":74.27,"high":74.95,"low":73.77,"open":74.27,"volume":4243700},{"timestamp":1343309400,"date":"2012-07-26","index":3197,"close":74.87,"high":75.71,"low":74.53,"open":75.22,"volume":4626400},{"timestamp":1343395800,"date":"2012-07-27","index":3198,"close":76,"high":76.46,"low":75.1,"open":75.23,"volume":3446900},{"timestamp":1343655000,"date":"2012-07-30","index":3199,"close":76.23,"high":76.36,"low":75.59,"open":75.93,"volume":2770100},{"timestamp":1343741400,"date":"2012-07-31","index":3200,"close":75.61,"high":76.24,"low":75.54,"open":76.09,"volume":2815200},{"timestamp":1343827800,"date":"2012-08-01","index":3201,"close":75.15,"high":76,"low":74.78,"open":75.81,"volume":3493000},{"timestamp":1343914200,"date":"2012-08-02","index":3202,"close":75,"high":75.3,"low":74.07,"open":74.94,"volume":3111800},{"timestamp":1344000600,"date":"2012-08-03","index":3203,"close":75.76,"high":76.5,"low":75.69,"open":75.83,"volume":2844400},{"timestamp":1344259800,"date":"2012-08-06","index":3204,"close":75.62,"high":76.4,"low":75.59,"open":75.99,"volume":2104600},{"timestamp":1344346200,"date":"2012-08-07","index":3205,"close":76.09,"high":76.25,"low":75.79,"open":76.03,"volume":2156600}]},{"date":"2012-04-26","estimated":1.02,"reported":1,"pre":[{"timestamp":1334151000,"date":"2012-04-11","index":3123,"close":78.79,"high":79.49,"low":78.72,"open":78.93,"volume":3998400},{"timestamp":1334237400,"date":"2012-04-12","index":3124,"close":79.42,"high":79.61,"low":78.74,"open":78.94,"volume":4016100},{"timestamp":1334323800,"date":"2012-04-13","index":3125,"close":79.56,"high":79.7,"low":78.62,"open":79.29,"volume":3945000},{"timestamp":1334583000,"date":"2012-04-16","index":3126,"close":79.56,"high":79.88,"low":79.1,"open":79.78,"volume":3212400},{"timestamp":1334669400,"date":"2012-04-17","index":3127,"close":80.3,"high":80.65,"low":79.77,"open":79.83,"volume":3541700},{"timestamp":1334755800,"date":"2012-04-18","index":3128,"close":80.49,"high":80.97,"low":79.94,"open":80.1,"volume":3696500},{"timestamp":1334842200,"date":"2012-04-19","index":3129,"close":79.86,"high":80.64,"low":79.41,"open":80.58,"volume":3471400},{"timestamp":1334928600,"date":"2012-04-20","index":3130,"close":80.27,"high":80.53,"low":79.29,"open":79.99,"volume":4216000},{"timestamp":1335187800,"date":"2012-04-23","index":3131,"close":79.03,"high":80.06,"low":78.47,"open":80.06,"volume":4307900},{"timestamp":1335274200,"date":"2012-04-24","index":3132,"close":79.46,"high":80.14,"low":79.16,"open":79.3,"volume":2874800},{"timestamp":1335360600,"date":"2012-04-25","index":3133,"close":79.65,"high":80.09,"low":79.43,"open":79.94,"volume":3318200}],"post":[{"timestamp":1335447000,"date":"2012-04-26","index":3134,"close":78.25,"high":78.29,"low":76.56,"open":77.58,"volume":8120500},{"timestamp":1335533400,"date":"2012-04-27","index":3135,"close":78.44,"high":78.99,"low":77.97,"open":78.41,"volume":3788600},{"timestamp":1335792600,"date":"2012-04-30","index":3136,"close":78.14,"high":78.75,"low":77.9,"open":78.25,"volume":2405100},{"timestamp":1335879000,"date":"2012-05-01","index":3137,"close":78.47,"high":78.91,"low":77.96,"open":78.14,"volume":3313400},{"timestamp":1335965400,"date":"2012-05-02","index":3138,"close":78.42,"high":78.62,"low":78.06,"open":78.27,"volume":4227400},{"timestamp":1336051800,"date":"2012-05-03","index":3139,"close":78.07,"high":78.64,"low":78.06,"open":78.48,"volume":3025300},{"timestamp":1336138200,"date":"2012-05-04","index":3140,"close":77.73,"high":78.25,"low":77.24,"open":77.9,"volume":3991500},{"timestamp":1336397400,"date":"2012-05-07","index":3141,"close":77.8,"high":78.37,"low":77.23,"open":77.35,"volume":2953900},{"timestamp":1336483800,"date":"2012-05-08","index":3142,"close":77.66,"high":77.94,"low":77.41,"open":77.53,"volume":6463400},{"timestamp":1336570200,"date":"2012-05-09","index":3143,"close":77.15,"high":77.57,"low":76.71,"open":77.2,"volume":3984600},{"timestamp":1336656600,"date":"2012-05-10","index":3144,"close":76.61,"high":77.72,"low":76.49,"open":77.47,"volume":2984900}]},{"date":"2012-01-31","estimated":1.26,"reported":1.28,"pre":[{"timestamp":1326465000,"date":"2012-01-13","index":3063,"close":74.16,"high":74.27,"low":73,"open":73.19,"volume":5020600},{"timestamp":1326810600,"date":"2012-01-17","index":3064,"close":74.2,"high":74.75,"low":73.9,"open":74.64,"volume":4093200},{"timestamp":1326897000,"date":"2012-01-18","index":3065,"close":74.93,"high":75.14,"low":74.09,"open":74.27,"volume":4578400},{"timestamp":1326983400,"date":"2012-01-19","index":3066,"close":75.31,"high":75.58,"low":74.97,"open":74.97,"volume":4714100},{"timestamp":1327069800,"date":"2012-01-20","index":3067,"close":75.42,"high":75.61,"low":75,"open":75.31,"volume":5051000},{"timestamp":1327329000,"date":"2012-01-23","index":3068,"close":75.13,"high":75.49,"low":74.68,"open":75.45,"volume":3198600},{"timestamp":1327415400,"date":"2012-01-24","index":3069,"close":75,"high":75.09,"low":74.46,"open":74.67,"volume":3577700},{"timestamp":1327501800,"date":"2012-01-25","index":3070,"close":75.62,"high":75.75,"low":74.6,"open":74.76,"volume":4219800},{"timestamp":1327588200,"date":"2012-01-26","index":3071,"close":75.84,"high":76.39,"low":75.56,"open":75.69,"volume":4011600},{"timestamp":1327674600,"date":"2012-01-27","index":3072,"close":76.04,"high":76.51,"low":75.62,"open":75.89,"volume":4284000},{"timestamp":1327933800,"date":"2012-01-30","index":3073,"close":76.15,"high":76.41,"low":75.5,"open":75.55,"volume":4318400}],"post":[{"timestamp":1328020200,"date":"2012-01-31","index":3074,"close":75.65,"high":76.93,"low":74.84,"open":76.54,"volume":6997700},{"timestamp":1328106600,"date":"2012-02-01","index":3075,"close":76.78,"high":77.18,"low":75.75,"open":76.37,"volume":7305600},{"timestamp":1328193000,"date":"2012-02-02","index":3076,"close":76.38,"high":77.16,"low":76.27,"open":76.98,"volume":3043100},{"timestamp":1328279400,"date":"2012-02-03","index":3077,"close":76.7,"high":77.34,"low":76.64,"open":77.08,"volume":4149200},{"timestamp":1328538600,"date":"2012-02-06","index":3078,"close":76.92,"high":77.04,"low":76.53,"open":76.53,"volume":3922300},{"timestamp":1328625000,"date":"2012-02-07","index":3079,"close":77.29,"high":77.55,"low":76.34,"open":76.56,"volume":5027900},{"timestamp":1328711400,"date":"2012-02-08","index":3080,"close":76.92,"high":77.3,"low":76.75,"open":77.18,"volume":3262300},{"timestamp":1328797800,"date":"2012-02-09","index":3081,"close":76.57,"high":77.03,"low":76.25,"open":76.85,"volume":3848700},{"timestamp":1328884200,"date":"2012-02-10","index":3082,"close":76.69,"high":76.76,"low":75.97,"open":76.1,"volume":3620600},{"timestamp":1329143400,"date":"2012-02-13","index":3083,"close":77.16,"high":77.26,"low":76.52,"open":76.96,"volume":3115800},{"timestamp":1329229800,"date":"2012-02-14","index":3084,"close":77.11,"high":77.22,"low":76.65,"open":77.03,"volume":2918600}]},{"date":"2011-10-25","estimated":1.05,"reported":1.06,"pre":[{"timestamp":1318253400,"date":"2011-10-10","index":2997,"close":67.86,"high":67.86,"low":67.11,"open":67.5,"volume":3491000},{"timestamp":1318339800,"date":"2011-10-11","index":2998,"close":67.95,"high":68.15,"low":67.26,"open":67.43,"volume":2737400},{"timestamp":1318426200,"date":"2011-10-12","index":2999,"close":68.56,"high":69.32,"low":68.24,"open":68.25,"volume":4852400},{"timestamp":1318512600,"date":"2011-10-13","index":3000,"close":68.09,"high":68.4,"low":67.75,"open":68.01,"volume":3312000},{"timestamp":1318599000,"date":"2011-10-14","index":3001,"close":68.96,"high":69.29,"low":68.3,"open":68.94,"volume":3865700},{"timestamp":1318858200,"date":"2011-10-17","index":3002,"close":68.01,"high":69.2,"low":67.79,"open":68.54,"volume":3773300},{"timestamp":1318944600,"date":"2011-10-18","index":3003,"close":69.25,"high":69.93,"low":67.61,"open":67.96,"volume":4269500},{"timestamp":1319031000,"date":"2011-10-19","index":3004,"close":68.82,"high":69.71,"low":68.51,"open":69.3,"volume":3320800},{"timestamp":1319117400,"date":"2011-10-20","index":3005,"close":69.2,"high":69.76,"low":68.15,"open":68.96,"volume":3581700},{"timestamp":1319203800,"date":"2011-10-21","index":3006,"close":70.06,"high":70.71,"low":69.51,"open":69.86,"volume":7502600},{"timestamp":1319463000,"date":"2011-10-24","index":3007,"close":70.87,"high":71.64,"low":70.21,"open":70.34,"volume":6009000}],"post":[{"timestamp":1319549400,"date":"2011-10-25","index":3008,"close":69.35,"high":70,"low":68.22,"open":69.3,"volume":6197000},{"timestamp":1319635800,"date":"2011-10-26","index":3009,"close":69.38,"high":70.2,"low":68.25,"open":69.5,"volume":5992600},{"timestamp":1319722200,"date":"2011-10-27","index":3010,"close":71.55,"high":72,"low":70.34,"open":70.77,"volume":5827200},{"timestamp":1319808600,"date":"2011-10-28","index":3011,"close":71.49,"high":72.04,"low":71.12,"open":71.17,"volume":3817900},{"timestamp":1320067800,"date":"2011-10-31","index":3012,"close":70.24,"high":71.21,"low":70.22,"open":70.73,"volume":3634400},{"timestamp":1320154200,"date":"2011-11-01","index":3013,"close":68.6,"high":69.7,"low":68.34,"open":69.2,"volume":5585000},{"timestamp":1320240600,"date":"2011-11-02","index":3014,"close":69.35,"high":70,"low":68.73,"open":69.47,"volume":3443700},{"timestamp":1320327000,"date":"2011-11-03","index":3015,"close":70.56,"high":70.8,"low":69.18,"open":69.88,"volume":3802200},{"timestamp":1320413400,"date":"2011-11-04","index":3016,"close":69.99,"high":70.19,"low":69.02,"open":70.06,"volume":4583400},{"timestamp":1320676200,"date":"2011-11-07","index":3017,"close":70.46,"high":70.74,"low":69.36,"open":69.88,"volume":3150800},{"timestamp":1320762600,"date":"2011-11-08","index":3018,"close":71.55,"high":71.67,"low":70.37,"open":70.65,"volume":4106500}]},{"date":"2011-07-26","estimated":1.04,"reported":1.05,"pre":[{"timestamp":1310391000,"date":"2011-07-11","index":2933,"close":73.74,"high":74.16,"low":73.21,"open":74.15,"volume":3704100},{"timestamp":1310477400,"date":"2011-07-12","index":2934,"close":73.25,"high":74.07,"low":73.17,"open":73.5,"volume":3836900},{"timestamp":1310563800,"date":"2011-07-13","index":2935,"close":73.42,"high":74.15,"low":73.21,"open":73.65,"volume":2704700},{"timestamp":1310650200,"date":"2011-07-14","index":2936,"close":73.36,"high":74.02,"low":72.96,"open":73.41,"volume":3552200},{"timestamp":1310736600,"date":"2011-07-15","index":2937,"close":73.08,"high":73.65,"low":72.33,"open":73.65,"volume":4210000},{"timestamp":1310995800,"date":"2011-07-18","index":2938,"close":72.42,"high":73,"low":72.14,"open":72.91,"volume":3337600},{"timestamp":1311082200,"date":"2011-07-19","index":2939,"close":73.4,"high":73.52,"low":72.71,"open":72.84,"volume":3096000},{"timestamp":1311168600,"date":"2011-07-20","index":2940,"close":73.52,"high":73.74,"low":73.15,"open":73.47,"volume":2692300},{"timestamp":1311255000,"date":"2011-07-21","index":2941,"close":74.4,"high":74.99,"low":73.77,"open":73.84,"volume":4600800},{"timestamp":1311341400,"date":"2011-07-22","index":2942,"close":74.16,"high":74.67,"low":73.96,"open":74.24,"volume":2886800},{"timestamp":1311600600,"date":"2011-07-25","index":2943,"close":74.05,"high":74.39,"low":73.23,"open":73.56,"volume":3452300}],"post":[{"timestamp":1311687000,"date":"2011-07-26","index":2944,"close":71.59,"high":72.39,"low":69.62,"open":72.34,"volume":12590500},{"timestamp":1311773400,"date":"2011-07-27","index":2945,"close":70.21,"high":71.18,"low":69.91,"open":71.14,"volume":7097100},{"timestamp":1311859800,"date":"2011-07-28","index":2946,"close":69.14,"high":70.6,"low":68.97,"open":70.21,"volume":7355600},{"timestamp":1311946200,"date":"2011-07-29","index":2947,"close":69.22,"high":69.68,"low":68.36,"open":68.64,"volume":6237100},{"timestamp":1312205400,"date":"2011-08-01","index":2948,"close":67.62,"high":69.86,"low":67,"open":69.86,"volume":8837400},{"timestamp":1312291800,"date":"2011-08-02","index":2949,"close":66.28,"high":67.4,"low":66.21,"open":67.18,"volume":7928900},{"timestamp":1312378200,"date":"2011-08-03","index":2950,"close":67.26,"high":67.49,"low":66.05,"open":66.4,"volume":6849000},{"timestamp":1312464600,"date":"2011-08-04","index":2951,"close":65.23,"high":66.81,"low":65.2,"open":66.48,"volume":8060900},{"timestamp":1312551000,"date":"2011-08-05","index":2952,"close":65.69,"high":66.97,"low":64.4,"open":66.17,"volume":10325100},{"timestamp":1312810200,"date":"2011-08-08","index":2953,"close":62.4,"high":65.75,"low":61.95,"open":64.18,"volume":13977300},{"timestamp":1312896600,"date":"2011-08-09","index":2954,"close":64.1,"high":64.21,"low":60.74,"open":62.13,"volume":13460000}]},{"date":"2011-04-26","estimated":0.85,"reported":0.88,"pre":[{"timestamp":1302269400,"date":"2011-04-08","index":2870,"close":73.25,"high":74.13,"low":72.84,"open":74.11,"volume":4208900},{"timestamp":1302528600,"date":"2011-04-11","index":2871,"close":73.21,"high":73.3,"low":72.55,"open":73.13,"volume":3487800},{"timestamp":1302615000,"date":"2011-04-12","index":2872,"close":73.23,"high":73.85,"low":72.76,"open":72.76,"volume":3184300},{"timestamp":1302701400,"date":"2011-04-13","index":2873,"close":72.61,"high":73.52,"low":72.32,"open":73.46,"volume":3639300},{"timestamp":1302787800,"date":"2011-04-14","index":2874,"close":72.41,"high":72.97,"low":72.12,"open":72.29,"volume":3412500},{"timestamp":1302874200,"date":"2011-04-15","index":2875,"close":72.71,"high":72.96,"low":72.35,"open":72.6,"volume":3606700},{"timestamp":1303133400,"date":"2011-04-18","index":2876,"close":71.92,"high":72.04,"low":71.48,"open":71.81,"volume":3448700},{"timestamp":1303219800,"date":"2011-04-19","index":2877,"close":71.98,"high":72.15,"low":71.69,"open":71.85,"volume":2705300},{"timestamp":1303306200,"date":"2011-04-20","index":2878,"close":72.71,"high":73.42,"low":72.39,"open":72.75,"volume":3003300},{"timestamp":1303392600,"date":"2011-04-21","index":2879,"close":73.17,"high":73.5,"low":72.78,"open":72.98,"volume":2613600},{"timestamp":1303738200,"date":"2011-04-25","index":2880,"close":73.64,"high":74.09,"low":72.82,"open":73.08,"volume":3831100}],"post":[{"timestamp":1303824600,"date":"2011-04-26","index":2881,"close":74.3,"high":75,"low":74.04,"open":74.92,"volume":4294800},{"timestamp":1303911000,"date":"2011-04-27","index":2882,"close":74.27,"high":74.65,"low":73.68,"open":74.64,"volume":3410700},{"timestamp":1303997400,"date":"2011-04-28","index":2883,"close":74.81,"high":74.99,"low":73.99,"open":73.99,"volume":2885200},{"timestamp":1304083800,"date":"2011-04-29","index":2884,"close":74.97,"high":75.34,"low":74.62,"open":74.85,"volume":4400000},{"timestamp":1304343000,"date":"2011-05-02","index":2885,"close":74.87,"high":75.58,"low":74.5,"open":75.34,"volume":2452700},{"timestamp":1304429400,"date":"2011-05-03","index":2886,"close":75.09,"high":75.24,"low":74.5,"open":74.66,"volume":3481700},{"timestamp":1304515800,"date":"2011-05-04","index":2887,"close":74.25,"high":75.24,"low":73.74,"open":74.97,"volume":4214700},{"timestamp":1304602200,"date":"2011-05-05","index":2888,"close":73.96,"high":74.93,"low":73.58,"open":73.75,"volume":5406300},{"timestamp":1304688600,"date":"2011-05-06","index":2889,"close":74.1,"high":74.95,"low":74,"open":74.9,"volume":3976200},{"timestamp":1304947800,"date":"2011-05-09","index":2890,"close":73.7,"high":74.06,"low":73.58,"open":74.01,"volume":3403200},{"timestamp":1305034200,"date":"2011-05-10","index":2891,"close":74.37,"high":74.71,"low":73.86,"open":73.86,"volume":2871700}]},{"date":"2011-02-01","estimated":1.05,"reported":1.08,"pre":[{"timestamp":1295015400,"date":"2011-01-14","index":2812,"close":72.48,"high":72.87,"low":72.03,"open":72.06,"volume":2422900},{"timestamp":1295361000,"date":"2011-01-18","index":2813,"close":73.02,"high":73.2,"low":72.65,"open":72.7,"volume":4370800},{"timestamp":1295447400,"date":"2011-01-19","index":2814,"close":72.18,"high":73.09,"low":71.79,"open":72.9,"volume":3354500},{"timestamp":1295533800,"date":"2011-01-20","index":2815,"close":72.66,"high":72.85,"low":71.98,"open":72.39,"volume":4188200},{"timestamp":1295620200,"date":"2011-01-21","index":2816,"close":72.89,"high":73.09,"low":72.45,"open":73.02,"volume":4601400},{"timestamp":1295879400,"date":"2011-01-24","index":2817,"close":73.21,"high":73.25,"low":72.44,"open":72.77,"volume":3255700},{"timestamp":1295965800,"date":"2011-01-25","index":2818,"close":72.83,"high":73.4,"low":72.46,"open":73.18,"volume":3820100},{"timestamp":1296052200,"date":"2011-01-26","index":2819,"close":72.87,"high":73.3,"low":72.48,"open":73.03,"volume":2825700},{"timestamp":1296138600,"date":"2011-01-27","index":2820,"close":72.91,"high":73.4,"low":72.45,"open":73.15,"volume":3096100},{"timestamp":1296225000,"date":"2011-01-28","index":2821,"close":70.73,"high":72.96,"low":70.64,"open":72.93,"volume":5646400},{"timestamp":1296484200,"date":"2011-01-31","index":2822,"close":71.62,"high":71.66,"low":70.35,"open":70.81,"volume":5369500}],"post":[{"timestamp":1296570600,"date":"2011-02-01","index":2823,"close":74.59,"high":75.19,"low":73.78,"open":74,"volume":12457000},{"timestamp":1296657000,"date":"2011-02-02","index":2824,"close":74.04,"high":74.84,"low":73.9,"open":74.78,"volume":4992300},{"timestamp":1296743400,"date":"2011-02-03","index":2825,"close":74.29,"high":74.56,"low":73.9,"open":74.02,"volume":4063600},{"timestamp":1296829800,"date":"2011-02-04","index":2826,"close":74.34,"high":74.6,"low":73.6,"open":74.46,"volume":2959000},{"timestamp":1297089000,"date":"2011-02-07","index":2827,"close":74.25,"high":74.44,"low":73.55,"open":74.25,"volume":4781300},{"timestamp":1297175400,"date":"2011-02-08","index":2828,"close":74.47,"high":74.58,"low":73.84,"open":74.11,"volume":2959400},{"timestamp":1297261800,"date":"2011-02-09","index":2829,"close":74.58,"high":74.58,"low":73.46,"open":74.19,"volume":3056400},{"timestamp":1297348200,"date":"2011-02-10","index":2830,"close":74.77,"high":75,"low":73.56,"open":73.69,"volume":5216900},{"timestamp":1297434600,"date":"2011-02-11","index":2831,"close":75.32,"high":75.63,"low":74.39,"open":74.65,"volume":4248300},{"timestamp":1297693800,"date":"2011-02-14","index":2832,"close":74.8,"high":75.32,"low":74.59,"open":75.1,"volume":3273900},{"timestamp":1297780200,"date":"2011-02-15","index":2833,"close":74.8,"high":75.19,"low":74.19,"open":74.78,"volume":3874900}]},{"date":"2010-10-21","estimated":0.88,"reported":0.93,"pre":[{"timestamp":1286371800,"date":"2010-10-06","index":2742,"close":67.81,"high":68.15,"low":67.7,"open":68,"volume":3600600},{"timestamp":1286458200,"date":"2010-10-07","index":2743,"close":67.37,"high":68.28,"low":67.02,"open":68.19,"volume":3442600},{"timestamp":1286544600,"date":"2010-10-08","index":2744,"close":67.53,"high":67.75,"low":66.92,"open":67.56,"volume":4287200},{"timestamp":1286803800,"date":"2010-10-11","index":2745,"close":67.35,"high":67.6,"low":66.96,"open":67.45,"volume":2811700},{"timestamp":1286890200,"date":"2010-10-12","index":2746,"close":67.24,"high":67.45,"low":66.26,"open":67.1,"volume":3010600},{"timestamp":1286976600,"date":"2010-10-13","index":2747,"close":68.66,"high":69.45,"low":67.73,"open":67.91,"volume":8406100},{"timestamp":1287063000,"date":"2010-10-14","index":2748,"close":69.4,"high":69.4,"low":68.53,"open":68.55,"volume":5099000},{"timestamp":1287149400,"date":"2010-10-15","index":2749,"close":69.31,"high":69.91,"low":69,"open":69.71,"volume":5733000},{"timestamp":1287408600,"date":"2010-10-18","index":2750,"close":69.5,"high":69.75,"low":68.73,"open":69.44,"volume":3982700},{"timestamp":1287495000,"date":"2010-10-19","index":2751,"close":68.74,"high":69.09,"low":67.69,"open":68.83,"volume":4388600},{"timestamp":1287581400,"date":"2010-10-20","index":2752,"close":69.65,"high":69.89,"low":68.74,"open":68.74,"volume":4773000}],"post":[{"timestamp":1287667800,"date":"2010-10-21","index":2753,"close":69.59,"high":70,"low":68.61,"open":69.95,"volume":6172200},{"timestamp":1287754200,"date":"2010-10-22","index":2754,"close":69.83,"high":69.95,"low":69.12,"open":69.61,"volume":2969600},{"timestamp":1288013400,"date":"2010-10-25","index":2755,"close":69.32,"high":69.99,"low":69.25,"open":69.94,"volume":4036000},{"timestamp":1288099800,"date":"2010-10-26","index":2756,"close":69.42,"high":69.63,"low":68.67,"open":69.04,"volume":2869300},{"timestamp":1288186200,"date":"2010-10-27","index":2757,"close":67.98,"high":69.1,"low":67.45,"open":68.94,"volume":5400400},{"timestamp":1288272600,"date":"2010-10-28","index":2758,"close":67.66,"high":68.4,"low":66.97,"open":68.25,"volume":5237100},{"timestamp":1288359000,"date":"2010-10-29","index":2759,"close":67.34,"high":67.54,"low":67,"open":67.46,"volume":4329100},{"timestamp":1288618200,"date":"2010-11-01","index":2760,"close":67.34,"high":68.03,"low":66.93,"open":67.38,"volume":2841000},{"timestamp":1288704600,"date":"2010-11-02","index":2761,"close":68.3,"high":68.54,"low":67.91,"open":67.98,"volume":3069000},{"timestamp":1288791000,"date":"2010-11-03","index":2762,"close":68.63,"high":68.7,"low":67.7,"open":68.31,"volume":2704500},{"timestamp":1288877400,"date":"2010-11-04","index":2763,"close":69.37,"high":69.64,"low":68.68,"open":69.09,"volume":4203400}]},{"date":"2010-07-22","estimated":0.77,"reported":0.84,"pre":[{"timestamp":1278509400,"date":"2010-07-07","index":2678,"close":59.47,"high":59.62,"low":57.28,"open":57.28,"volume":6372400},{"timestamp":1278595800,"date":"2010-07-08","index":2679,"close":59.96,"high":60.38,"low":59.26,"open":59.83,"volume":4122500},{"timestamp":1278682200,"date":"2010-07-09","index":2680,"close":60.06,"high":60.29,"low":59.55,"open":60,"volume":2700000},{"timestamp":1278941400,"date":"2010-07-12","index":2681,"close":60.02,"high":60.5,"low":59.44,"open":60.39,"volume":3555100},{"timestamp":1279027800,"date":"2010-07-13","index":2682,"close":61.3,"high":61.65,"low":60.66,"open":60.69,"volume":5123400},{"timestamp":1279114200,"date":"2010-07-14","index":2683,"close":61.76,"high":62.34,"low":61.25,"open":61.25,"volume":4290000},{"timestamp":1279200600,"date":"2010-07-15","index":2684,"close":61.34,"high":61.85,"low":60.42,"open":61.81,"volume":3607000},{"timestamp":1279287000,"date":"2010-07-16","index":2685,"close":59.68,"high":61.29,"low":59.45,"open":60.99,"volume":6274700},{"timestamp":1279546200,"date":"2010-07-19","index":2686,"close":60.46,"high":60.64,"low":59.23,"open":59.85,"volume":4435000},{"timestamp":1279632600,"date":"2010-07-20","index":2687,"close":60.88,"high":60.95,"low":59.27,"open":59.86,"volume":3071100},{"timestamp":1279719000,"date":"2010-07-21","index":2688,"close":60.01,"high":61.44,"low":59.37,"open":61.44,"volume":4417600}],"post":[{"timestamp":1279805400,"date":"2010-07-22","index":2689,"close":63.15,"high":64.31,"low":62.6,"open":63,"volume":11500700},{"timestamp":1279891800,"date":"2010-07-23","index":2690,"close":63.67,"high":64,"low":62.9,"open":63.36,"volume":4716200},{"timestamp":1280151000,"date":"2010-07-26","index":2691,"close":64.88,"high":65,"low":64.17,"open":64.72,"volume":4998000},{"timestamp":1280237400,"date":"2010-07-27","index":2692,"close":64.66,"high":65.25,"low":64.55,"open":65.06,"volume":4474000},{"timestamp":1280323800,"date":"2010-07-28","index":2693,"close":64.8,"high":65.29,"low":64.28,"open":64.6,"volume":4010300},{"timestamp":1280410200,"date":"2010-07-29","index":2694,"close":64.39,"high":65.32,"low":64.15,"open":65.1,"volume":3781200},{"timestamp":1280496600,"date":"2010-07-30","index":2695,"close":65,"high":65.35,"low":63.64,"open":63.95,"volume":5191500},{"timestamp":1280755800,"date":"2010-08-02","index":2696,"close":66.6,"high":66.65,"low":65.22,"open":65.73,"volume":5489500},{"timestamp":1280842200,"date":"2010-08-03","index":2697,"close":66.6,"high":66.76,"low":65.81,"open":66.48,"volume":5170600},{"timestamp":1280928600,"date":"2010-08-04","index":2698,"close":67.38,"high":67.7,"low":66.57,"open":66.68,"volume":4940100},{"timestamp":1281015000,"date":"2010-08-05","index":2699,"close":67.42,"high":67.72,"low":66.62,"open":66.87,"volume":4357700}]},{"date":"2010-04-27","estimated":0.58,"reported":0.71,"pre":[{"timestamp":1271079000,"date":"2010-04-12","index":2618,"close":64.76,"high":64.99,"low":64.66,"open":64.81,"volume":3687800},{"timestamp":1271165400,"date":"2010-04-13","index":2619,"close":64.88,"high":65.17,"low":64.24,"open":64.39,"volume":4793600},{"timestamp":1271251800,"date":"2010-04-14","index":2620,"close":65.45,"high":65.52,"low":64.77,"open":64.9,"volume":6098900},{"timestamp":1271338200,"date":"2010-04-15","index":2621,"close":68.89,"high":69.74,"low":68.38,"open":68.5,"volume":15257900},{"timestamp":1271424600,"date":"2010-04-16","index":2622,"close":68.21,"high":69.54,"low":68,"open":68.9,"volume":8515500},{"timestamp":1271683800,"date":"2010-04-19","index":2623,"close":68.29,"high":68.55,"low":67.73,"open":68.11,"volume":5006500},{"timestamp":1271770200,"date":"2010-04-20","index":2624,"close":68.06,"high":69.06,"low":67.61,"open":68.8,"volume":5222600},{"timestamp":1271856600,"date":"2010-04-21","index":2625,"close":68.12,"high":68.87,"low":68.08,"open":68.25,"volume":3890900},{"timestamp":1271943000,"date":"2010-04-22","index":2626,"close":68.26,"high":68.36,"low":67.14,"open":67.93,"volume":4666300},{"timestamp":1272029400,"date":"2010-04-23","index":2627,"close":68.86,"high":68.9,"low":67.75,"open":68.44,"volume":4269300},{"timestamp":1272288600,"date":"2010-04-26","index":2628,"close":68.52,"high":69.45,"low":68.47,"open":68.96,"volume":6395400}],"post":[{"timestamp":1272375000,"date":"2010-04-27","index":2629,"close":66.22,"high":68.47,"low":65.73,"open":68.41,"volume":8133600},{"timestamp":1272461400,"date":"2010-04-28","index":2630,"close":68.31,"high":68.38,"low":66.62,"open":66.93,"volume":7691300},{"timestamp":1272547800,"date":"2010-04-29","index":2631,"close":69.7,"high":69.95,"low":68.55,"open":68.7,"volume":5838400},{"timestamp":1272634200,"date":"2010-04-30","index":2632,"close":69.14,"high":70.31,"low":68.96,"open":69.75,"volume":7025900},{"timestamp":1272893400,"date":"2010-05-03","index":2633,"close":70.7,"high":70.89,"low":69.15,"open":69.49,"volume":5424700},{"timestamp":1272979800,"date":"2010-05-04","index":2634,"close":68.94,"high":69.98,"low":68.11,"open":69.98,"volume":6279200},{"timestamp":1273066200,"date":"2010-05-05","index":2635,"close":67.18,"high":68.29,"low":66.66,"open":67.93,"volume":8384200},{"timestamp":1273152600,"date":"2010-05-06","index":2636,"close":65,"high":67.44,"low":61.25,"open":66.84,"volume":11149400},{"timestamp":1273239000,"date":"2010-05-07","index":2637,"close":63.93,"high":65.13,"low":62.96,"open":64.65,"volume":8678000},{"timestamp":1273498200,"date":"2010-05-10","index":2638,"close":67.48,"high":67.9,"low":65.73,"open":66,"volume":7940600},{"timestamp":1273584600,"date":"2010-05-11","index":2639,"close":66.99,"high":68.04,"low":66.51,"open":66.88,"volume":4941200}]},{"date":"2010-02-02","estimated":0.74,"reported":0.75,"pre":[{"timestamp":1263565800,"date":"2010-01-15","index":2560,"close":61.93,"high":62.4,"low":61.72,"open":62.2,"volume":6066300},{"timestamp":1263911400,"date":"2010-01-19","index":2561,"close":62.25,"high":62.78,"low":62,"open":62.01,"volume":3525000},{"timestamp":1263997800,"date":"2010-01-20","index":2562,"close":61.16,"high":62.21,"low":60.67,"open":62.16,"volume":5261100},{"timestamp":1264084200,"date":"2010-01-21","index":2563,"close":59.7,"high":61.32,"low":59.53,"open":61.07,"volume":6344200},{"timestamp":1264170600,"date":"2010-01-22","index":2564,"close":58.75,"high":59.55,"low":58.6,"open":59.49,"volume":5623300},{"timestamp":1264429800,"date":"2010-01-25","index":2565,"close":58.75,"high":59.52,"low":58.26,"open":59.11,"volume":3520500},{"timestamp":1264516200,"date":"2010-01-26","index":2566,"close":58.64,"high":59.2,"low":57.89,"open":58.49,"volume":3285800},{"timestamp":1264602600,"date":"2010-01-27","index":2567,"close":59.34,"high":59.5,"low":58.12,"open":58.65,"volume":5247300},{"timestamp":1264689000,"date":"2010-01-28","index":2568,"close":58.96,"high":59.65,"low":58.06,"open":59.51,"volume":5711600},{"timestamp":1264775400,"date":"2010-01-29","index":2569,"close":57.77,"high":59.79,"low":57.71,"open":59.13,"volume":6565200},{"timestamp":1265034600,"date":"2010-02-01","index":2570,"close":58.39,"high":58.53,"low":57.45,"open":57.95,"volume":6331100}],"post":[{"timestamp":1265121000,"date":"2010-02-02","index":2571,"close":58.62,"high":59.95,"low":58.3,"open":59.74,"volume":7843800},{"timestamp":1265207400,"date":"2010-02-03","index":2572,"close":58.87,"high":59.3,"low":58.25,"open":58.73,"volume":4745400},{"timestamp":1265293800,"date":"2010-02-04","index":2573,"close":57.29,"high":58.63,"low":57.24,"open":58.43,"volume":7259900},{"timestamp":1265380200,"date":"2010-02-05","index":2574,"close":57.2,"high":57.73,"low":56.23,"open":57.18,"volume":5799400},{"timestamp":1265639400,"date":"2010-02-08","index":2575,"close":56.62,"high":57.4,"low":56.49,"open":57.17,"volume":3485100},{"timestamp":1265725800,"date":"2010-02-09","index":2576,"close":57.41,"high":58.18,"low":56.9,"open":57.35,"volume":5253000},{"timestamp":1265812200,"date":"2010-02-10","index":2577,"close":57.07,"high":57.45,"low":56.57,"open":57.45,"volume":4704000},{"timestamp":1265898600,"date":"2010-02-11","index":2578,"close":56.72,"high":57.15,"low":56.36,"open":56.81,"volume":6647300},{"timestamp":1265985000,"date":"2010-02-12","index":2579,"close":56.15,"high":56.42,"low":55.77,"open":56.26,"volume":6148400},{"timestamp":1266330600,"date":"2010-02-16","index":2580,"close":57.33,"high":57.49,"low":56.47,"open":56.94,"volume":5065200},{"timestamp":1266417000,"date":"2010-02-17","index":2581,"close":57.51,"high":57.6,"low":57.14,"open":57.51,"volume":4489000}]},{"date":"2009-10-22","estimated":0.52,"reported":0.55,"pre":[{"timestamp":1254922200,"date":"2009-10-07","index":2491,"close":55.63,"high":55.8,"low":55.15,"open":55.5,"volume":2349600},{"timestamp":1255008600,"date":"2009-10-08","index":2492,"close":56.33,"high":56.68,"low":55.72,"open":55.75,"volume":7005400},{"timestamp":1255095000,"date":"2009-10-09","index":2493,"close":55.97,"high":56.46,"low":55.64,"open":56.3,"volume":3299800},{"timestamp":1255354200,"date":"2009-10-12","index":2494,"close":55.93,"high":56.43,"low":55.57,"open":56.05,"volume":2179200},{"timestamp":1255440600,"date":"2009-10-13","index":2495,"close":55.73,"high":55.94,"low":55.13,"open":55.94,"volume":3435600},{"timestamp":1255527000,"date":"2009-10-14","index":2496,"close":57.21,"high":57.28,"low":56.04,"open":56.11,"volume":4870400},{"timestamp":1255613400,"date":"2009-10-15","index":2497,"close":57.71,"high":57.8,"low":56.7,"open":57.07,"volume":4223900},{"timestamp":1255699800,"date":"2009-10-16","index":2498,"close":57.12,"high":57.36,"low":56.7,"open":57.16,"volume":4499400},{"timestamp":1255959000,"date":"2009-10-19","index":2499,"close":57.62,"high":57.76,"low":57.12,"open":57.3,"volume":2738900},{"timestamp":1256045400,"date":"2009-10-20","index":2500,"close":57.73,"high":57.91,"low":57.1,"open":57.79,"volume":3331000},{"timestamp":1256131800,"date":"2009-10-21","index":2501,"close":57.1,"high":58.27,"low":56.69,"open":57.49,"volume":4453400}],"post":[{"timestamp":1256218200,"date":"2009-10-22","index":2502,"close":57.1,"high":57.39,"low":55.81,"open":56.96,"volume":5528400},{"timestamp":1256304600,"date":"2009-10-23","index":2503,"close":55.7,"high":57.09,"low":55.31,"open":57.09,"volume":6065400},{"timestamp":1256563800,"date":"2009-10-26","index":2504,"close":54.52,"high":56.38,"low":54.26,"open":55.67,"volume":8866100},{"timestamp":1256650200,"date":"2009-10-27","index":2505,"close":54.5,"high":54.79,"low":54,"open":54.6,"volume":5855800},{"timestamp":1256736600,"date":"2009-10-28","index":2506,"close":54.37,"high":55.08,"low":54.24,"open":54.4,"volume":4765700},{"timestamp":1256823000,"date":"2009-10-29","index":2507,"close":54.94,"high":55.17,"low":54.31,"open":54.61,"volume":3260600},{"timestamp":1256909400,"date":"2009-10-30","index":2508,"close":53.68,"high":54.89,"low":53.6,"open":54.61,"volume":5477300},{"timestamp":1257172200,"date":"2009-11-02","index":2509,"close":54.01,"high":54.18,"low":53.17,"open":53.77,"volume":4203400},{"timestamp":1257258600,"date":"2009-11-03","index":2510,"close":54.2,"high":54.56,"low":53.86,"open":54.06,"volume":4269200},{"timestamp":1257345000,"date":"2009-11-04","index":2511,"close":53.5,"high":55.02,"low":53.47,"open":54.64,"volume":4113800},{"timestamp":1257431400,"date":"2009-11-05","index":2512,"close":54.46,"high":54.55,"low":53.64,"open":53.65,"volume":2954300}]},{"date":"2009-07-23","estimated":0.49,"reported":0.49,"pre":[{"timestamp":1247059800,"date":"2009-07-08","index":2427,"close":47.88,"high":48.23,"low":46.78,"open":48.01,"volume":7529600},{"timestamp":1247146200,"date":"2009-07-09","index":2428,"close":48.02,"high":48.59,"low":47.8,"open":48.22,"volume":3978200},{"timestamp":1247232600,"date":"2009-07-10","index":2429,"close":48.57,"high":48.78,"low":47.53,"open":47.63,"volume":3783300},{"timestamp":1247491800,"date":"2009-07-13","index":2430,"close":49.42,"high":49.44,"low":47.91,"open":48.58,"volume":3829400},{"timestamp":1247578200,"date":"2009-07-14","index":2431,"close":49.58,"high":49.67,"low":48.7,"open":49.11,"volume":3559800},{"timestamp":1247664600,"date":"2009-07-15","index":2432,"close":50.53,"high":50.64,"low":49.71,"open":50.14,"volume":4497200},{"timestamp":1247751000,"date":"2009-07-16","index":2433,"close":52.93,"high":53.41,"low":50.29,"open":50.46,"volume":7806700},{"timestamp":1247837400,"date":"2009-07-17","index":2434,"close":52.17,"high":52.93,"low":51.91,"open":52.58,"volume":5167500},{"timestamp":1248096600,"date":"2009-07-20","index":2435,"close":52.75,"high":52.92,"low":52.17,"open":52.33,"volume":3884700},{"timestamp":1248183000,"date":"2009-07-21","index":2436,"close":52.29,"high":53.27,"low":51.71,"open":52.9,"volume":3768000},{"timestamp":1248269400,"date":"2009-07-22","index":2437,"close":52.3,"high":53.54,"low":51.9,"open":51.9,"volume":5073200}],"post":[{"timestamp":1248355800,"date":"2009-07-23","index":2438,"close":53.51,"high":54,"low":50.8,"open":51.2,"volume":7732600},{"timestamp":1248442200,"date":"2009-07-24","index":2439,"close":53.4,"high":53.7,"low":52.61,"open":53.32,"volume":3424100},{"timestamp":1248701400,"date":"2009-07-27","index":2440,"close":54.2,"high":54.25,"low":53.07,"open":53.44,"volume":3574800},{"timestamp":1248787800,"date":"2009-07-28","index":2441,"close":53.48,"high":53.9,"low":52.81,"open":53.8,"volume":3442000},{"timestamp":1248874200,"date":"2009-07-29","index":2442,"close":52.94,"high":53.58,"low":52.59,"open":53.23,"volume":3920200},{"timestamp":1248960600,"date":"2009-07-30","index":2443,"close":53.62,"high":54.05,"low":53.05,"open":53.65,"volume":4325600},{"timestamp":1249047000,"date":"2009-07-31","index":2444,"close":53.73,"high":54,"low":53.38,"open":53.65,"volume":3444100},{"timestamp":1249306200,"date":"2009-08-03","index":2445,"close":54.38,"high":54.62,"low":53.18,"open":54.22,"volume":3473100},{"timestamp":1249392600,"date":"2009-08-04","index":2446,"close":54.08,"high":54.58,"low":53.72,"open":54.17,"volume":2698900},{"timestamp":1249479000,"date":"2009-08-05","index":2447,"close":53.68,"high":54.3,"low":52.94,"open":54.27,"volume":3264100},{"timestamp":1249565400,"date":"2009-08-06","index":2448,"close":53.24,"high":53.9,"low":53.02,"open":53.78,"volume":2817300}]},{"date":"2009-04-23","estimated":0.56,"reported":0.52,"pre":[{"timestamp":1239111000,"date":"2009-04-07","index":2364,"close":51.28,"high":51.94,"low":51.02,"open":51.79,"volume":5166500},{"timestamp":1239197400,"date":"2009-04-08","index":2365,"close":52.2,"high":52.26,"low":50.92,"open":51.59,"volume":4206900},{"timestamp":1239283800,"date":"2009-04-09","index":2366,"close":53.49,"high":54.29,"low":52.7,"open":53.12,"volume":6553100},{"timestamp":1239629400,"date":"2009-04-13","index":2367,"close":53.43,"high":53.95,"low":52.75,"open":52.94,"volume":3567200},{"timestamp":1239715800,"date":"2009-04-14","index":2368,"close":53.43,"high":53.98,"low":52.53,"open":52.95,"volume":4690100},{"timestamp":1239802200,"date":"2009-04-15","index":2369,"close":54.25,"high":54.31,"low":53.02,"open":53.07,"volume":4834300},{"timestamp":1239888600,"date":"2009-04-16","index":2370,"close":55.92,"high":56.13,"low":53.8,"open":54.57,"volume":5854300},{"timestamp":1239975000,"date":"2009-04-17","index":2371,"close":54.65,"high":56.13,"low":53.82,"open":55.89,"volume":8297600},{"timestamp":1240234200,"date":"2009-04-20","index":2372,"close":53.16,"high":53.85,"low":52.69,"open":53.85,"volume":5956900},{"timestamp":1240320600,"date":"2009-04-21","index":2373,"close":55.35,"high":55.62,"low":52.75,"open":52.78,"volume":6243600},{"timestamp":1240407000,"date":"2009-04-22","index":2374,"close":54.75,"high":57.25,"low":54.46,"open":54.75,"volume":7635100}],"post":[{"timestamp":1240493400,"date":"2009-04-23","index":2375,"close":53.33,"high":53.72,"low":50.61,"open":52.9,"volume":12637600},{"timestamp":1240579800,"date":"2009-04-24","index":2376,"close":53.28,"high":54.04,"low":52.53,"open":53.01,"volume":6055600},{"timestamp":1240839000,"date":"2009-04-27","index":2377,"close":51.21,"high":52.58,"low":50.9,"open":52.58,"volume":5839300},{"timestamp":1240925400,"date":"2009-04-28","index":2378,"close":51.04,"high":51.66,"low":50.62,"open":50.97,"volume":4366500},{"timestamp":1241011800,"date":"2009-04-29","index":2379,"close":51.79,"high":52.42,"low":51.24,"open":51.31,"volume":4456600},{"timestamp":1241098200,"date":"2009-04-30","index":2380,"close":52.34,"high":52.92,"low":52.01,"open":52.38,"volume":4972300},{"timestamp":1241184600,"date":"2009-05-01","index":2381,"close":51.66,"high":52.6,"low":51.21,"open":52.1,"volume":3775900},{"timestamp":1241443800,"date":"2009-05-04","index":2382,"close":54.12,"high":54.28,"low":51.39,"open":51.81,"volume":4982000},{"timestamp":1241530200,"date":"2009-05-05","index":2383,"close":55.15,"high":55.16,"low":54.01,"open":54.01,"volume":4698900},{"timestamp":1241616600,"date":"2009-05-06","index":2384,"close":55.83,"high":55.83,"low":54.59,"open":55.51,"volume":4875100},{"timestamp":1241703000,"date":"2009-05-07","index":2385,"close":55.83,"high":56.92,"low":55.24,"open":56.18,"volume":7717400}]},{"date":"2009-02-03","estimated":0.85,"reported":0.83,"pre":[{"timestamp":1232116200,"date":"2009-01-16","index":2309,"close":48.2,"high":49.08,"low":47.24,"open":48.91,"volume":5857200},{"timestamp":1232461800,"date":"2009-01-20","index":2310,"close":45.93,"high":48.06,"low":45.85,"open":48,"volume":5306200},{"timestamp":1232548200,"date":"2009-01-21","index":2311,"close":47.72,"high":47.9,"low":46.23,"open":46.69,"volume":5867900},{"timestamp":1232634600,"date":"2009-01-22","index":2312,"close":47.63,"high":48.3,"low":46.7,"open":46.96,"volume":5012900},{"timestamp":1232721000,"date":"2009-01-23","index":2313,"close":46.92,"high":47.78,"low":46.59,"open":47.08,"volume":5856900},{"timestamp":1232980200,"date":"2009-01-26","index":2314,"close":46.97,"high":47.91,"low":46.5,"open":47.21,"volume":4972200},{"timestamp":1233066600,"date":"2009-01-27","index":2315,"close":47.11,"high":47.6,"low":46.43,"open":47.33,"volume":3864500},{"timestamp":1233153000,"date":"2009-01-28","index":2316,"close":46.85,"high":47.67,"low":46.05,"open":47.44,"volume":6525700},{"timestamp":1233239400,"date":"2009-01-29","index":2317,"close":44.84,"high":46.77,"low":44.64,"open":46.38,"volume":6384100},{"timestamp":1233325800,"date":"2009-01-30","index":2318,"close":42.49,"high":45.81,"low":42.24,"open":45.05,"volume":11081500},{"timestamp":1233585000,"date":"2009-02-02","index":2319,"close":42.42,"high":42.95,"low":41.4,"open":42.19,"volume":7534900}],"post":[{"timestamp":1233671400,"date":"2009-02-03","index":2320,"close":45,"high":45.57,"low":42.4,"open":42.7,"volume":12611900},{"timestamp":1233757800,"date":"2009-02-04","index":2321,"close":45.03,"high":45.82,"low":44.57,"open":45.6,"volume":7367900},{"timestamp":1233844200,"date":"2009-02-05","index":2322,"close":45.91,"high":46.25,"low":44.42,"open":44.77,"volume":6893900},{"timestamp":1233930600,"date":"2009-02-06","index":2323,"close":47.07,"high":47.4,"low":45.82,"open":45.88,"volume":5884300},{"timestamp":1234189800,"date":"2009-02-09","index":2324,"close":47.26,"high":47.63,"low":46.44,"open":47.63,"volume":4769900},{"timestamp":1234276200,"date":"2009-02-10","index":2325,"close":44.72,"high":47.26,"low":44.31,"open":46.94,"volume":7184700},{"timestamp":1234362600,"date":"2009-02-11","index":2326,"close":45.3,"high":45.44,"low":44.3,"open":45.06,"volume":5426700},{"timestamp":1234449000,"date":"2009-02-12","index":2327,"close":44.9,"high":44.95,"low":43.29,"open":44.34,"volume":6390000},{"timestamp":1234535400,"date":"2009-02-13","index":2328,"close":44.84,"high":45.88,"low":44.67,"open":44.84,"volume":4030900},{"timestamp":1234881000,"date":"2009-02-17","index":2329,"close":42.95,"high":43.9,"low":42.19,"open":43.9,"volume":6473700},{"timestamp":1234967400,"date":"2009-02-18","index":2330,"close":42.73,"high":43.33,"low":42.25,"open":43.18,"volume":5958900}]},{"date":"2008-10-23","estimated":0.89,"reported":0.96,"pre":[{"timestamp":1223472600,"date":"2008-10-08","index":2240,"close":57.9,"high":60.18,"low":56.73,"open":57.9,"volume":11890900},{"timestamp":1223559000,"date":"2008-10-09","index":2241,"close":53,"high":58.9,"low":52.67,"open":57.96,"volume":9971600},{"timestamp":1223645400,"date":"2008-10-10","index":2242,"close":51.7,"high":53.4,"low":43.32,"open":50.49,"volume":18956000},{"timestamp":1223904600,"date":"2008-10-13","index":2243,"close":55.65,"high":56.47,"low":51.76,"open":53.26,"volume":8526100},{"timestamp":1223991000,"date":"2008-10-14","index":2244,"close":54.9,"high":58.61,"low":53.07,"open":56.92,"volume":8139100},{"timestamp":1224077400,"date":"2008-10-15","index":2245,"close":51.3,"high":54.37,"low":51.16,"open":53.79,"volume":7453800},{"timestamp":1224163800,"date":"2008-10-16","index":2246,"close":51.64,"high":52.37,"low":48.4,"open":52.05,"volume":11270300},{"timestamp":1224250200,"date":"2008-10-17","index":2247,"close":50.54,"high":52.64,"low":49.09,"open":50.07,"volume":8691800},{"timestamp":1224509400,"date":"2008-10-20","index":2248,"close":52.17,"high":52.92,"low":50.54,"open":51.08,"volume":5513100},{"timestamp":1224595800,"date":"2008-10-21","index":2249,"close":50.7,"high":52.53,"low":50.41,"open":51.5,"volume":4953500},{"timestamp":1224682200,"date":"2008-10-22","index":2250,"close":46.39,"high":50.24,"low":44.77,"open":50.24,"volume":9101300}],"post":[{"timestamp":1224768600,"date":"2008-10-23","index":2251,"close":48.13,"high":48.65,"low":46.3,"open":47.68,"volume":11372700},{"timestamp":1224855000,"date":"2008-10-24","index":2252,"close":46.55,"high":48.4,"low":45,"open":45.15,"volume":6456400},{"timestamp":1225114200,"date":"2008-10-27","index":2253,"close":44.68,"high":46.78,"low":44.62,"open":45.99,"volume":5727900},{"timestamp":1225200600,"date":"2008-10-28","index":2254,"close":48.86,"high":48.9,"low":44.85,"open":46,"volume":7761500},{"timestamp":1225287000,"date":"2008-10-29","index":2255,"close":47.7,"high":50.36,"low":47.4,"open":48.8,"volume":6438400},{"timestamp":1225373400,"date":"2008-10-30","index":2256,"close":51.13,"high":51.4,"low":48.79,"open":49.13,"volume":9270500},{"timestamp":1225459800,"date":"2008-10-31","index":2257,"close":52.78,"high":53.65,"low":50.49,"open":50.82,"volume":7466200},{"timestamp":1225722600,"date":"2008-11-03","index":2258,"close":53.02,"high":53.77,"low":52.01,"open":52.52,"volume":4174400},{"timestamp":1225809000,"date":"2008-11-04","index":2259,"close":55.18,"high":55.28,"low":53.37,"open":53.96,"volume":6101800},{"timestamp":1225895400,"date":"2008-11-05","index":2260,"close":52.44,"high":55.82,"low":52.08,"open":54.52,"volume":5750400},{"timestamp":1225981800,"date":"2008-11-06","index":2261,"close":49.87,"high":52.75,"low":49.78,"open":52.13,"volume":7734100}]},{"date":"2008-07-22","estimated":0.85,"reported":0.85,"pre":[{"timestamp":1215437400,"date":"2008-07-07","index":2174,"close":57.9,"high":60.5,"low":57.62,"open":59.83,"volume":8549200},{"timestamp":1215523800,"date":"2008-07-08","index":2175,"close":60.4,"high":60.45,"low":58.77,"open":58.94,"volume":10272100},{"timestamp":1215610200,"date":"2008-07-09","index":2176,"close":59.29,"high":61,"low":59.22,"open":60.35,"volume":6207200},{"timestamp":1215696600,"date":"2008-07-10","index":2177,"close":59.3,"high":59.9,"low":58.63,"open":59.41,"volume":5098300},{"timestamp":1215783000,"date":"2008-07-11","index":2178,"close":57.99,"high":58.93,"low":57.15,"open":58.51,"volume":7010000},{"timestamp":1216042200,"date":"2008-07-14","index":2179,"close":57.19,"high":58.77,"low":57,"open":58.58,"volume":5187000},{"timestamp":1216128600,"date":"2008-07-15","index":2180,"close":56.44,"high":57.65,"low":56.1,"open":57.05,"volume":6206400},{"timestamp":1216215000,"date":"2008-07-16","index":2181,"close":59.14,"high":59.21,"low":56.41,"open":56.61,"volume":6108600},{"timestamp":1216301400,"date":"2008-07-17","index":2182,"close":59.77,"high":60.04,"low":58.42,"open":59.5,"volume":7337600},{"timestamp":1216387800,"date":"2008-07-18","index":2183,"close":60.81,"high":61.02,"low":59.01,"open":59.71,"volume":9593800},{"timestamp":1216647000,"date":"2008-07-21","index":2184,"close":59.46,"high":61.52,"low":59.06,"open":61.52,"volume":5252500}],"post":[{"timestamp":1216733400,"date":"2008-07-22","index":2185,"close":62.11,"high":62.2,"low":59.03,"open":59.03,"volume":7114100},{"timestamp":1216819800,"date":"2008-07-23","index":2186,"close":63.4,"high":63.57,"low":61.51,"open":62.93,"volume":7172800},{"timestamp":1216906200,"date":"2008-07-24","index":2187,"close":62.51,"high":63.65,"low":62.45,"open":63.53,"volume":7029700},{"timestamp":1216992600,"date":"2008-07-25","index":2188,"close":62.55,"high":63.39,"low":62.13,"open":62.84,"volume":4292000},{"timestamp":1217251800,"date":"2008-07-28","index":2189,"close":61.59,"high":62.74,"low":61.59,"open":62.49,"volume":4613100},{"timestamp":1217338200,"date":"2008-07-29","index":2190,"close":63.61,"high":63.77,"low":61.71,"open":62.1,"volume":5923700},{"timestamp":1217424600,"date":"2008-07-30","index":2191,"close":62.94,"high":64.85,"low":62.2,"open":64,"volume":6184700},{"timestamp":1217511000,"date":"2008-07-31","index":2192,"close":63.08,"high":63.52,"low":62.48,"open":62.56,"volume":5922700},{"timestamp":1217597400,"date":"2008-08-01","index":2193,"close":62.26,"high":63.2,"low":61.38,"open":62.67,"volume":4805900},{"timestamp":1217856600,"date":"2008-08-04","index":2194,"close":62.57,"high":63.25,"low":61.98,"open":62.11,"volume":3443500},{"timestamp":1217943000,"date":"2008-08-05","index":2195,"close":65.25,"high":65.43,"low":62.97,"open":62.97,"volume":7080400}]},{"date":"2008-04-23","estimated":0.87,"reported":0.87,"pre":[{"timestamp":1207661400,"date":"2008-04-08","index":2112,"close":73.31,"high":73.86,"low":73.1,"open":73.8,"volume":6779900},{"timestamp":1207747800,"date":"2008-04-09","index":2113,"close":70.57,"high":71.61,"low":70.43,"open":71.05,"volume":14156500},{"timestamp":1207834200,"date":"2008-04-10","index":2114,"close":71.33,"high":71.74,"low":70.46,"open":70.71,"volume":4672700},{"timestamp":1207920600,"date":"2008-04-11","index":2115,"close":70.89,"high":71.98,"low":70.51,"open":70.62,"volume":5579300},{"timestamp":1208179800,"date":"2008-04-14","index":2116,"close":70.25,"high":71.12,"low":70.02,"open":70.42,"volume":5526500},{"timestamp":1208266200,"date":"2008-04-15","index":2117,"close":71.03,"high":71.47,"low":70.2,"open":70.58,"volume":3495800},{"timestamp":1208352600,"date":"2008-04-16","index":2118,"close":72.79,"high":72.96,"low":71.18,"open":71.49,"volume":4895000},{"timestamp":1208439000,"date":"2008-04-17","index":2119,"close":72.2,"high":72.62,"low":71.65,"open":72.43,"volume":3794800},{"timestamp":1208525400,"date":"2008-04-18","index":2120,"close":73.19,"high":73.34,"low":72.59,"open":73,"volume":5709200},{"timestamp":1208784600,"date":"2008-04-21","index":2121,"close":72.52,"high":73.04,"low":72.36,"open":72.66,"volume":4238000},{"timestamp":1208871000,"date":"2008-04-22","index":2122,"close":71.9,"high":72.3,"low":71.42,"open":72,"volume":4410400}],"post":[{"timestamp":1208957400,"date":"2008-04-23","index":2123,"close":71.67,"high":72.9,"low":70.95,"open":71.37,"volume":4960600},{"timestamp":1209043800,"date":"2008-04-24","index":2124,"close":72.77,"high":73.14,"low":71.27,"open":71.27,"volume":4795600},{"timestamp":1209130200,"date":"2008-04-25","index":2125,"close":72.72,"high":73.17,"low":71.51,"open":72.98,"volume":3254200},{"timestamp":1209389400,"date":"2008-04-28","index":2126,"close":72.76,"high":73.12,"low":72.32,"open":72.98,"volume":2809300},{"timestamp":1209475800,"date":"2008-04-29","index":2127,"close":73.19,"high":73.45,"low":72.52,"open":72.52,"volume":3222800},{"timestamp":1209562200,"date":"2008-04-30","index":2128,"close":72.41,"high":73.64,"low":72.3,"open":73.47,"volume":5178100},{"timestamp":1209648600,"date":"2008-05-01","index":2129,"close":73.58,"high":74,"low":72.17,"open":72.17,"volume":4325300},{"timestamp":1209735000,"date":"2008-05-02","index":2130,"close":73.28,"high":74.14,"low":72.55,"open":74.14,"volume":4061100},{"timestamp":1209994200,"date":"2008-05-05","index":2131,"close":72.74,"high":72.88,"low":72.17,"open":72.65,"volume":3412100},{"timestamp":1210080600,"date":"2008-05-06","index":2132,"close":73.33,"high":73.4,"low":72.08,"open":72.25,"volume":3316500},{"timestamp":1210167000,"date":"2008-05-07","index":2133,"close":71.58,"high":73.5,"low":71.45,"open":73.5,"volume":4912200}]},{"date":"2008-01-30","estimated":1.13,"reported":1.13,"pre":[{"timestamp":1200321000,"date":"2008-01-14","index":2054,"close":69.92,"high":70.06,"low":69.29,"open":70.01,"volume":5293900},{"timestamp":1200407400,"date":"2008-01-15","index":2055,"close":68.96,"high":69.8,"low":68.54,"open":69.19,"volume":6674600},{"timestamp":1200493800,"date":"2008-01-16","index":2056,"close":68.63,"high":69.5,"low":68.15,"open":68.72,"volume":6663600},{"timestamp":1200580200,"date":"2008-01-17","index":2057,"close":67.17,"high":69.14,"low":67.09,"open":68.7,"volume":9622500},{"timestamp":1200666600,"date":"2008-01-18","index":2058,"close":67.16,"high":68.18,"low":66.77,"open":67.22,"volume":7247800},{"timestamp":1201012200,"date":"2008-01-22","index":2059,"close":67.54,"high":67.97,"low":64.01,"open":64.01,"volume":8553400},{"timestamp":1201098600,"date":"2008-01-23","index":2060,"close":71.63,"high":71.98,"low":66,"open":67.23,"volume":10772500},{"timestamp":1201185000,"date":"2008-01-24","index":2061,"close":71.22,"high":71.79,"low":70.41,"open":70.84,"volume":6769800},{"timestamp":1201271400,"date":"2008-01-25","index":2062,"close":69.97,"high":71.89,"low":69.69,"open":71.76,"volume":5934900},{"timestamp":1201530600,"date":"2008-01-28","index":2063,"close":71.05,"high":71.11,"low":69.18,"open":69.93,"volume":6135700},{"timestamp":1201617000,"date":"2008-01-29","index":2064,"close":70.92,"high":71.96,"low":70.37,"open":70.96,"volume":6929800}],"post":[{"timestamp":1201703400,"date":"2008-01-30","index":2065,"close":72.02,"high":73.4,"low":69.31,"open":69.31,"volume":8812400},{"timestamp":1201789800,"date":"2008-01-31","index":2066,"close":72.97,"high":73.52,"low":70.3,"open":71.48,"volume":8450400},{"timestamp":1201876200,"date":"2008-02-01","index":2067,"close":73.78,"high":73.95,"low":71.8,"open":73.03,"volume":4694100},{"timestamp":1202135400,"date":"2008-02-04","index":2068,"close":72.72,"high":73.95,"low":72.64,"open":73.78,"volume":3495000},{"timestamp":1202221800,"date":"2008-02-05","index":2069,"close":71.75,"high":72.97,"low":71.53,"open":72.46,"volume":5139100},{"timestamp":1202308200,"date":"2008-02-06","index":2070,"close":71.76,"high":72.62,"low":71.67,"open":72.36,"volume":3559900},{"timestamp":1202394600,"date":"2008-02-07","index":2071,"close":71.74,"high":72.57,"low":70.55,"open":71.22,"volume":5950800},{"timestamp":1202481000,"date":"2008-02-08","index":2072,"close":70.58,"high":71.71,"low":70.37,"open":71.49,"volume":4583200},{"timestamp":1202740200,"date":"2008-02-11","index":2073,"close":71.41,"high":71.79,"low":69.93,"open":70.48,"volume":5447800},{"timestamp":1202826600,"date":"2008-02-12","index":2074,"close":72.47,"high":72.85,"low":71.45,"open":71.71,"volume":5182300},{"timestamp":1202913000,"date":"2008-02-13","index":2075,"close":73.51,"high":73.74,"low":72.48,"open":72.56,"volume":6273400}]},{"date":"2007-10-23","estimated":1.02,"reported":1.05,"pre":[{"timestamp":1191850200,"date":"2007-10-08","index":1987,"close":76.45,"high":76.69,"low":76.11,"open":76.36,"volume":1351500},{"timestamp":1191936600,"date":"2007-10-09","index":1988,"close":76.88,"high":77,"low":76.14,"open":76.44,"volume":2803000},{"timestamp":1192023000,"date":"2007-10-10","index":1989,"close":76.33,"high":76.88,"low":76.01,"open":76.71,"volume":3245600},{"timestamp":1192109400,"date":"2007-10-11","index":1990,"close":76.51,"high":77.76,"low":76.09,"open":76.4,"volume":3293700},{"timestamp":1192195800,"date":"2007-10-12","index":1991,"close":76.62,"high":76.88,"low":76.16,"open":76.51,"volume":2613600},{"timestamp":1192455000,"date":"2007-10-15","index":1992,"close":76.54,"high":76.86,"low":76.17,"open":76.57,"volume":2674900},{"timestamp":1192541400,"date":"2007-10-16","index":1993,"close":75.81,"high":76.55,"low":75.63,"open":76.5,"volume":3063800},{"timestamp":1192627800,"date":"2007-10-17","index":1994,"close":76,"high":76.35,"low":75.52,"open":76.23,"volume":2782900},{"timestamp":1192714200,"date":"2007-10-18","index":1995,"close":76.02,"high":76.42,"low":75.64,"open":75.96,"volume":3049200},{"timestamp":1192800600,"date":"2007-10-19","index":1996,"close":75.03,"high":75.95,"low":74.99,"open":75.51,"volume":5153900},{"timestamp":1193059800,"date":"2007-10-22","index":1997,"close":75.09,"high":75.6,"low":74.36,"open":74.67,"volume":5263300}],"post":[{"timestamp":1193146200,"date":"2007-10-23","index":1998,"close":75.64,"high":76.47,"low":74.65,"open":76.4,"volume":4293300},{"timestamp":1193232600,"date":"2007-10-24","index":1999,"close":75.46,"high":75.9,"low":74,"open":75.35,"volume":4424800},{"timestamp":1193319000,"date":"2007-10-25","index":2000,"close":74.97,"high":75.85,"low":74.34,"open":75.63,"volume":2980800},{"timestamp":1193405400,"date":"2007-10-26","index":2001,"close":74.97,"high":75.32,"low":74.4,"open":75.18,"volume":2802500},{"timestamp":1193664600,"date":"2007-10-29","index":2002,"close":75.1,"high":75.44,"low":74.4,"open":74.58,"volume":2115600},{"timestamp":1193751000,"date":"2007-10-30","index":2003,"close":74.75,"high":75.27,"low":74.31,"open":75,"volume":2216100},{"timestamp":1193837400,"date":"2007-10-31","index":2004,"close":75.1,"high":75.61,"low":74.69,"open":75.04,"volume":3741800},{"timestamp":1193923800,"date":"2007-11-01","index":2005,"close":73.59,"high":75.1,"low":73.39,"open":74.73,"volume":3984300},{"timestamp":1194010200,"date":"2007-11-02","index":2006,"close":74.03,"high":74.57,"low":73.46,"open":73.7,"volume":3720200},{"timestamp":1194273000,"date":"2007-11-05","index":2007,"close":74.48,"high":74.93,"low":73.14,"open":73.14,"volume":3292300},{"timestamp":1194359400,"date":"2007-11-06","index":2008,"close":74.23,"high":74.8,"low":73.39,"open":74.42,"volume":4689700}]},{"date":"2007-07-24","estimated":1.03,"reported":1.04,"pre":[{"timestamp":1183987800,"date":"2007-07-09","index":1923,"close":74.4,"high":74.57,"low":73.58,"open":73.8,"volume":3806300},{"timestamp":1184074200,"date":"2007-07-10","index":1924,"close":74.04,"high":74.5,"low":73.63,"open":73.72,"volume":4503400},{"timestamp":1184160600,"date":"2007-07-11","index":1925,"close":74.33,"high":74.49,"low":73.58,"open":73.82,"volume":2224600},{"timestamp":1184247000,"date":"2007-07-12","index":1926,"close":74.76,"high":74.81,"low":73.55,"open":73.76,"volume":2926700},{"timestamp":1184333400,"date":"2007-07-13","index":1927,"close":75.15,"high":75.42,"low":74.34,"open":74.58,"volume":4441100},{"timestamp":1184592600,"date":"2007-07-16","index":1928,"close":75.53,"high":76,"low":74.76,"open":75.98,"volume":3712200},{"timestamp":1184679000,"date":"2007-07-17","index":1929,"close":75.52,"high":75.9,"low":74.81,"open":75.26,"volume":3057000},{"timestamp":1184765400,"date":"2007-07-18","index":1930,"close":75.2,"high":75.88,"low":74.64,"open":75.57,"volume":4200500},{"timestamp":1184851800,"date":"2007-07-19","index":1931,"close":75.84,"high":75.98,"low":75.1,"open":75.26,"volume":3588200},{"timestamp":1184938200,"date":"2007-07-20","index":1932,"close":75.01,"high":75.62,"low":74.75,"open":75.62,"volume":5094400},{"timestamp":1185197400,"date":"2007-07-23","index":1933,"close":74.54,"high":75.55,"low":74.29,"open":74.98,"volume":4390100}],"post":[{"timestamp":1185283800,"date":"2007-07-24","index":1934,"close":74.68,"high":76.15,"low":74.05,"open":74.05,"volume":7001100},{"timestamp":1185370200,"date":"2007-07-25","index":1935,"close":76.21,"high":78.4,"low":74.91,"open":75.48,"volume":5703200},{"timestamp":1185456600,"date":"2007-07-26","index":1936,"close":75.7,"high":76.53,"low":75.22,"open":75.6,"volume":8206100},{"timestamp":1185543000,"date":"2007-07-27","index":1937,"close":75.67,"high":76.89,"low":75.51,"open":75.7,"volume":7603500},{"timestamp":1185802200,"date":"2007-07-30","index":1938,"close":76.82,"high":77,"low":75.5,"open":75.67,"volume":6635200},{"timestamp":1185888600,"date":"2007-07-31","index":1939,"close":75.72,"high":77.15,"low":75.64,"open":77,"volume":7073500},{"timestamp":1185975000,"date":"2007-08-01","index":1940,"close":76.93,"high":77.07,"low":75.16,"open":75.51,"volume":6828700},{"timestamp":1186061400,"date":"2007-08-02","index":1941,"close":76.58,"high":77.4,"low":76.02,"open":76.96,"volume":5554100},{"timestamp":1186147800,"date":"2007-08-03","index":1942,"close":75.17,"high":76.91,"low":75.13,"open":76.44,"volume":5924300},{"timestamp":1186407000,"date":"2007-08-06","index":1943,"close":77.83,"high":77.83,"low":75.35,"open":75.43,"volume":7055700},{"timestamp":1186493400,"date":"2007-08-07","index":1944,"close":77.74,"high":78.5,"low":77.01,"open":77.01,"volume":7464400}]},{"date":"2007-04-25","estimated":0.96,"reported":0.96,"pre":[{"timestamp":1176211800,"date":"2007-04-10","index":1861,"close":70.79,"high":70.9,"low":70,"open":70.07,"volume":3257200},{"timestamp":1176298200,"date":"2007-04-11","index":1862,"close":70.47,"high":70.76,"low":70.19,"open":70.62,"volume":3452100},{"timestamp":1176384600,"date":"2007-04-12","index":1863,"close":70.38,"high":70.6,"low":69.81,"open":70.29,"volume":2920400},{"timestamp":1176471000,"date":"2007-04-13","index":1864,"close":70.31,"high":70.81,"low":69.71,"open":70.81,"volume":2679100},{"timestamp":1176730200,"date":"2007-04-16","index":1865,"close":71.08,"high":71.17,"low":70.19,"open":70.41,"volume":2963900},{"timestamp":1176816600,"date":"2007-04-17","index":1866,"close":71.64,"high":71.88,"low":70.86,"open":71.25,"volume":2762800},{"timestamp":1176903000,"date":"2007-04-18","index":1867,"close":71.4,"high":71.58,"low":71.09,"open":71.15,"volume":2788500},{"timestamp":1176989400,"date":"2007-04-19","index":1868,"close":71.99,"high":72.05,"low":71,"open":71.75,"volume":3236000},{"timestamp":1177075800,"date":"2007-04-20","index":1869,"close":72.82,"high":73.2,"low":71.99,"open":71.99,"volume":5555800},{"timestamp":1177335000,"date":"2007-04-23","index":1870,"close":71.94,"high":73,"low":71.9,"open":72.65,"volume":2575200},{"timestamp":1177421400,"date":"2007-04-24","index":1871,"close":71.93,"high":72.15,"low":71.44,"open":71.81,"volume":3482200}],"post":[{"timestamp":1177507800,"date":"2007-04-25","index":1872,"close":73,"high":73.05,"low":71.11,"open":71.48,"volume":4411100},{"timestamp":1177594200,"date":"2007-04-26","index":1873,"close":71.91,"high":72.75,"low":71.65,"open":72.4,"volume":5186400},{"timestamp":1177680600,"date":"2007-04-27","index":1874,"close":71.5,"high":71.9,"low":71.09,"open":71.87,"volume":3895900},{"timestamp":1177939800,"date":"2007-04-30","index":1875,"close":70.43,"high":71.52,"low":70.37,"open":71.39,"volume":4423100},{"timestamp":1178026200,"date":"2007-05-01","index":1876,"close":69.94,"high":70.68,"low":69.71,"open":70.6,"volume":5320900},{"timestamp":1178112600,"date":"2007-05-02","index":1877,"close":70.74,"high":70.88,"low":70,"open":70,"volume":4514300},{"timestamp":1178199000,"date":"2007-05-03","index":1878,"close":70.89,"high":71.4,"low":70.66,"open":70.97,"volume":3284000},{"timestamp":1178285400,"date":"2007-05-04","index":1879,"close":71.09,"high":71.34,"low":70.83,"open":70.99,"volume":2524900},{"timestamp":1178544600,"date":"2007-05-07","index":1880,"close":70.78,"high":71.48,"low":70.75,"open":71.34,"volume":2178900},{"timestamp":1178631000,"date":"2007-05-08","index":1881,"close":70.84,"high":70.89,"low":70.25,"open":70.62,"volume":2739200},{"timestamp":1178717400,"date":"2007-05-09","index":1882,"close":70.9,"high":71.1,"low":70.58,"open":70.84,"volume":2854400}]},{"date":"2007-01-30","estimated":1.04,"reported":1.04,"pre":[{"timestamp":1168612200,"date":"2007-01-12","index":1802,"close":74.44,"high":74.47,"low":73.35,"open":73.65,"volume":3027600},{"timestamp":1168957800,"date":"2007-01-16","index":1803,"close":74.88,"high":75.35,"low":74.61,"open":74.8,"volume":3693000},{"timestamp":1169044200,"date":"2007-01-17","index":1804,"close":75,"high":75.22,"low":74.68,"open":74.95,"volume":2737600},{"timestamp":1169130600,"date":"2007-01-18","index":1805,"close":74.81,"high":75.4,"low":74.62,"open":75.12,"volume":2895700},{"timestamp":1169217000,"date":"2007-01-19","index":1806,"close":75.02,"high":75.3,"low":74.75,"open":75.3,"volume":4242100},{"timestamp":1169476200,"date":"2007-01-22","index":1807,"close":74.28,"high":75.17,"low":73.72,"open":75.05,"volume":3972600},{"timestamp":1169562600,"date":"2007-01-23","index":1808,"close":73.62,"high":74.29,"low":73.42,"open":74.29,"volume":2702800},{"timestamp":1169649000,"date":"2007-01-24","index":1809,"close":74.45,"high":74.82,"low":73.62,"open":73.9,"volume":3481600},{"timestamp":1169735400,"date":"2007-01-25","index":1810,"close":73.61,"high":74.45,"low":73.43,"open":74.44,"volume":2706500},{"timestamp":1169821800,"date":"2007-01-26","index":1811,"close":72.49,"high":73.8,"low":72.21,"open":73.8,"volume":4726200},{"timestamp":1170081000,"date":"2007-01-29","index":1812,"close":73.65,"high":73.82,"low":72.47,"open":72.5,"volume":3937400}],"post":[{"timestamp":1170167400,"date":"2007-01-30","index":1813,"close":72.7,"high":72.7,"low":70.38,"open":71.17,"volume":12995800},{"timestamp":1170253800,"date":"2007-01-31","index":1814,"close":72.28,"high":72.61,"low":71.5,"open":72.3,"volume":6078800},{"timestamp":1170340200,"date":"2007-02-01","index":1815,"close":73.64,"high":73.74,"low":72.74,"open":72.85,"volume":4495700},{"timestamp":1170426600,"date":"2007-02-02","index":1816,"close":74.17,"high":74.48,"low":73.5,"open":73.57,"volume":5510000},{"timestamp":1170685800,"date":"2007-02-05","index":1817,"close":73.68,"high":74.33,"low":73.65,"open":74.18,"volume":2751500},{"timestamp":1170772200,"date":"2007-02-06","index":1818,"close":73.93,"high":74,"low":73.66,"open":73.7,"volume":2259700},{"timestamp":1170858600,"date":"2007-02-07","index":1819,"close":73.92,"high":74.16,"low":73.46,"open":74.16,"volume":2461100},{"timestamp":1170945000,"date":"2007-02-08","index":1820,"close":73.33,"high":73.93,"low":73.21,"open":73.92,"volume":2348500},{"timestamp":1171031400,"date":"2007-02-09","index":1821,"close":73.56,"high":74.24,"low":73.28,"open":74.12,"volume":3573800},{"timestamp":1171290600,"date":"2007-02-12","index":1822,"close":73.87,"high":74.09,"low":73.68,"open":73.95,"volume":2636700},{"timestamp":1171377000,"date":"2007-02-13","index":1823,"close":74.39,"high":74.45,"low":73.57,"open":73.9,"volume":3617300}]},{"date":"2006-10-19","estimated":0.9,"reported":0.96,"pre":[{"timestamp":1159968600,"date":"2006-10-04","index":1734,"close":74.49,"high":74.68,"low":72.6,"open":73.5,"volume":3515000},{"timestamp":1160055000,"date":"2006-10-05","index":1735,"close":75.43,"high":75.72,"low":74.2,"open":74.29,"volume":4414600},{"timestamp":1160141400,"date":"2006-10-06","index":1736,"close":74.27,"high":74.96,"low":73.97,"open":74.95,"volume":2669500},{"timestamp":1160400600,"date":"2006-10-09","index":1737,"close":74,"high":74.23,"low":73.52,"open":73.87,"volume":2012400},{"timestamp":1160487000,"date":"2006-10-10","index":1738,"close":73.88,"high":74.23,"low":73.71,"open":74,"volume":2135700},{"timestamp":1160573400,"date":"2006-10-11","index":1739,"close":73.71,"high":74.12,"low":73.32,"open":73.4,"volume":2625200},{"timestamp":1160659800,"date":"2006-10-12","index":1740,"close":73.77,"high":74.2,"low":73.61,"open":74.14,"volume":2120200},{"timestamp":1160746200,"date":"2006-10-13","index":1741,"close":73.4,"high":73.95,"low":73.31,"open":73.74,"volume":2180200},{"timestamp":1161005400,"date":"2006-10-16","index":1742,"close":74.12,"high":74.6,"low":73.02,"open":73.08,"volume":2855900},{"timestamp":1161091800,"date":"2006-10-17","index":1743,"close":73.7,"high":74.48,"low":73.11,"open":73.63,"volume":3075500},{"timestamp":1161178200,"date":"2006-10-18","index":1744,"close":72.41,"high":74.23,"low":72.09,"open":74,"volume":4499300}],"post":[{"timestamp":1161264600,"date":"2006-10-19","index":1745,"close":75.25,"high":76.08,"low":73.65,"open":73.98,"volume":10637100},{"timestamp":1161351000,"date":"2006-10-20","index":1746,"close":76.1,"high":76.25,"low":74.4,"open":75.17,"volume":5014600},{"timestamp":1161610200,"date":"2006-10-23","index":1747,"close":76.05,"high":76.95,"low":75.6,"open":76,"volume":3199600},{"timestamp":1161696600,"date":"2006-10-24","index":1748,"close":76.06,"high":76.32,"low":75.75,"open":75.8,"volume":2595500},{"timestamp":1161783000,"date":"2006-10-25","index":1749,"close":75.68,"high":76.41,"low":75.13,"open":75.94,"volume":2574500},{"timestamp":1161869400,"date":"2006-10-26","index":1750,"close":75.45,"high":75.83,"low":75.27,"open":75.61,"volume":1577000},{"timestamp":1161955800,"date":"2006-10-27","index":1751,"close":74.87,"high":75.39,"low":74.75,"open":75.38,"volume":2379300},{"timestamp":1162218600,"date":"2006-10-30","index":1752,"close":75.9,"high":76,"low":74.88,"open":74.88,"volume":2796100},{"timestamp":1162305000,"date":"2006-10-31","index":1753,"close":75.35,"high":76.44,"low":75.01,"open":76,"volume":3017100},{"timestamp":1162391400,"date":"2006-11-01","index":1754,"close":74.2,"high":76.08,"low":73.95,"open":75.89,"volume":3311100},{"timestamp":1162477800,"date":"2006-11-02","index":1755,"close":74,"high":74.5,"low":73.79,"open":74.13,"volume":1929600}]},{"date":"2006-07-25","estimated":1,"reported":0.97,"pre":[{"timestamp":1152538200,"date":"2006-07-10","index":1673,"close":81.38,"high":81.61,"low":80.97,"open":81.14,"volume":966100},{"timestamp":1152624600,"date":"2006-07-11","index":1674,"close":81.65,"high":81.73,"low":80.44,"open":81.23,"volume":1620400},{"timestamp":1152711000,"date":"2006-07-12","index":1675,"close":80.69,"high":81.86,"low":80.28,"open":81.85,"volume":1865600},{"timestamp":1152797400,"date":"2006-07-13","index":1676,"close":79.33,"high":80.35,"low":79.03,"open":80.35,"volume":3462000},{"timestamp":1152883800,"date":"2006-07-14","index":1677,"close":78.57,"high":79.36,"low":77.22,"open":79.33,"volume":3273600},{"timestamp":1153143000,"date":"2006-07-17","index":1678,"close":78.58,"high":79.17,"low":78.26,"open":78.59,"volume":1709900},{"timestamp":1153229400,"date":"2006-07-18","index":1679,"close":78.97,"high":79.14,"low":77.98,"open":78.36,"volume":2092400},{"timestamp":1153315800,"date":"2006-07-19","index":1680,"close":80.45,"high":80.88,"low":79.42,"open":79.54,"volume":3679400},{"timestamp":1153402200,"date":"2006-07-20","index":1681,"close":78.97,"high":80.84,"low":78.92,"open":80.27,"volume":2612400},{"timestamp":1153488600,"date":"2006-07-21","index":1682,"close":78.73,"high":79.45,"low":77.92,"open":79.45,"volume":3569400},{"timestamp":1153747800,"date":"2006-07-24","index":1683,"close":80,"high":80.31,"low":78.8,"open":78.8,"volume":2378500}],"post":[{"timestamp":1153834200,"date":"2006-07-25","index":1684,"close":71.8,"high":71.88,"low":67.25,"open":71.85,"volume":46443200},{"timestamp":1153920600,"date":"2006-07-26","index":1685,"close":67.83,"high":71.2,"low":67.78,"open":71.1,"volume":19921900},{"timestamp":1154007000,"date":"2006-07-27","index":1686,"close":68.45,"high":68.65,"low":66.8,"open":67.59,"volume":12591300},{"timestamp":1154093400,"date":"2006-07-28","index":1687,"close":70.01,"high":70.15,"low":68.15,"open":68.5,"volume":7975900},{"timestamp":1154352600,"date":"2006-07-31","index":1688,"close":68.91,"high":69.65,"low":68.75,"open":69.6,"volume":4932700},{"timestamp":1154439000,"date":"2006-08-01","index":1689,"close":68.81,"high":69.02,"low":68.02,"open":68.66,"volume":3991900},{"timestamp":1154525400,"date":"2006-08-02","index":1690,"close":68.09,"high":68.96,"low":67.9,"open":68.76,"volume":6407200},{"timestamp":1154611800,"date":"2006-08-03","index":1691,"close":68.6,"high":68.89,"low":67.49,"open":67.84,"volume":5710700},{"timestamp":1154698200,"date":"2006-08-04","index":1692,"close":67.74,"high":70.9,"low":67.5,"open":69.98,"volume":7276400},{"timestamp":1154957400,"date":"2006-08-07","index":1693,"close":66.51,"high":68.55,"low":66.5,"open":68.55,"volume":4752300},{"timestamp":1155043800,"date":"2006-08-08","index":1694,"close":66.19,"high":66.87,"low":65.75,"open":66.76,"volume":5283500}]},{"date":"2006-04-20","estimated":0.88,"reported":0.89,"pre":[{"timestamp":1144157400,"date":"2006-04-04","index":1607,"close":80.65,"high":80.89,"low":79.67,"open":79.8,"volume":3416000},{"timestamp":1144243800,"date":"2006-04-05","index":1608,"close":80.91,"high":81.11,"low":80.54,"open":80.64,"volume":2824800},{"timestamp":1144330200,"date":"2006-04-06","index":1609,"close":81.35,"high":81.47,"low":80.15,"open":80.84,"volume":2663300},{"timestamp":1144416600,"date":"2006-04-07","index":1610,"close":81.74,"high":81.83,"low":81.03,"open":81.35,"volume":3766300},{"timestamp":1144675800,"date":"2006-04-10","index":1611,"close":81.57,"high":81.96,"low":81.02,"open":81.8,"volume":2064300},{"timestamp":1144762200,"date":"2006-04-11","index":1612,"close":81.27,"high":81.75,"low":80.77,"open":81.7,"volume":2730900},{"timestamp":1144848600,"date":"2006-04-12","index":1613,"close":81.46,"high":81.7,"low":81.26,"open":81.6,"volume":2121000},{"timestamp":1144935000,"date":"2006-04-13","index":1614,"close":81.6,"high":81.63,"low":81.22,"open":81.47,"volume":1609600},{"timestamp":1145280600,"date":"2006-04-17","index":1615,"close":81.04,"high":81.75,"low":80.91,"open":81.48,"volume":2488100},{"timestamp":1145367000,"date":"2006-04-18","index":1616,"close":82.4,"high":82.57,"low":81.23,"open":81.84,"volume":3651000},{"timestamp":1145453400,"date":"2006-04-19","index":1617,"close":82.52,"high":82.87,"low":82.18,"open":82.85,"volume":2328400}],"post":[{"timestamp":1145539800,"date":"2006-04-20","index":1618,"close":82.05,"high":82.57,"low":81.5,"open":81.5,"volume":3574900},{"timestamp":1145626200,"date":"2006-04-21","index":1619,"close":82.03,"high":82.64,"low":81.57,"open":82.46,"volume":2716900},{"timestamp":1145885400,"date":"2006-04-24","index":1620,"close":81.99,"high":82.42,"low":81.77,"open":82.03,"volume":2210200},{"timestamp":1145971800,"date":"2006-04-25","index":1621,"close":80.9,"high":82.01,"low":80.68,"open":82,"volume":3041500},{"timestamp":1146058200,"date":"2006-04-26","index":1622,"close":80.98,"high":81.4,"low":80.5,"open":80.93,"volume":1786000},{"timestamp":1146144600,"date":"2006-04-27","index":1623,"close":81.45,"high":81.67,"low":80.52,"open":80.91,"volume":3009900},{"timestamp":1146231000,"date":"2006-04-28","index":1624,"close":81.07,"high":81.39,"low":80.8,"open":81.39,"volume":2682700},{"timestamp":1146490200,"date":"2006-05-01","index":1625,"close":80.88,"high":81.42,"low":80.6,"open":81.32,"volume":2336400},{"timestamp":1146576600,"date":"2006-05-02","index":1626,"close":81.63,"high":81.95,"low":80.69,"open":81.42,"volume":2220000},{"timestamp":1146663000,"date":"2006-05-03","index":1627,"close":81.65,"high":82.15,"low":81.33,"open":81.63,"volume":2148400},{"timestamp":1146749400,"date":"2006-05-04","index":1628,"close":82.4,"high":82.86,"low":81.99,"open":82,"volume":2551600}]},{"date":"2006-01-26","estimated":0.96,"reported":0.95,"pre":[{"timestamp":1136903400,"date":"2006-01-10","index":1549,"close":75.74,"high":76.15,"low":75.51,"open":76.15,"volume":2118700},{"timestamp":1136989800,"date":"2006-01-11","index":1550,"close":75.35,"high":75.96,"low":75.12,"open":75.96,"volume":1837800},{"timestamp":1137076200,"date":"2006-01-12","index":1551,"close":74.67,"high":75.03,"low":74.28,"open":74.93,"volume":2774200},{"timestamp":1137162600,"date":"2006-01-13","index":1552,"close":74.5,"high":75.23,"low":74.25,"open":74.98,"volume":1747000},{"timestamp":1137508200,"date":"2006-01-17","index":1553,"close":74.92,"high":75.49,"low":74.69,"open":75,"volume":2863100},{"timestamp":1137594600,"date":"2006-01-18","index":1554,"close":75.59,"high":75.91,"low":74.67,"open":74.93,"volume":2377200},{"timestamp":1137681000,"date":"2006-01-19","index":1555,"close":76.58,"high":76.99,"low":75.5,"open":75.79,"volume":2527000},{"timestamp":1137767400,"date":"2006-01-20","index":1556,"close":75.24,"high":76.98,"low":75,"open":76.69,"volume":4267100},{"timestamp":1138026600,"date":"2006-01-23","index":1557,"close":75.21,"high":75.71,"low":74.63,"open":75.68,"volume":2405500},{"timestamp":1138113000,"date":"2006-01-24","index":1558,"close":76.15,"high":76.5,"low":75.26,"open":75.49,"volume":3234300},{"timestamp":1138199400,"date":"2006-01-25","index":1559,"close":76.76,"high":76.94,"low":75.8,"open":76.55,"volume":3627600}],"post":[{"timestamp":1138285800,"date":"2006-01-26","index":1560,"close":75.55,"high":76.7,"low":74.26,"open":76.7,"volume":6852000},{"timestamp":1138372200,"date":"2006-01-27","index":1561,"close":75.4,"high":75.84,"low":74.99,"open":75.8,"volume":4092600},{"timestamp":1138631400,"date":"2006-01-30","index":1562,"close":74.9,"high":75.71,"low":74.9,"open":75.55,"volume":2288500},{"timestamp":1138717800,"date":"2006-01-31","index":1563,"close":74.91,"high":75.45,"low":74.62,"open":74.91,"volume":2570800},{"timestamp":1138804200,"date":"2006-02-01","index":1564,"close":74.76,"high":74.96,"low":74.27,"open":74.93,"volume":2350500},{"timestamp":1138890600,"date":"2006-02-02","index":1565,"close":73.71,"high":75.1,"low":73.7,"open":74.74,"volume":2363600},{"timestamp":1138977000,"date":"2006-02-03","index":1566,"close":73.06,"high":73.3,"low":72.75,"open":73,"volume":2547200},{"timestamp":1139236200,"date":"2006-02-06","index":1567,"close":73.49,"high":73.79,"low":72.95,"open":73.06,"volume":1779700},{"timestamp":1139322600,"date":"2006-02-07","index":1568,"close":72.79,"high":73.85,"low":72.74,"open":73.62,"volume":2514800},{"timestamp":1139409000,"date":"2006-02-08","index":1569,"close":73.88,"high":74,"low":72.8,"open":72.8,"volume":2091200},{"timestamp":1139495400,"date":"2006-02-09","index":1570,"close":73.77,"high":73.9,"low":73.42,"open":73.9,"volume":2206000}]},{"date":"2005-10-20","estimated":0.86,"reported":0.86,"pre":[{"timestamp":1128519000,"date":"2005-10-05","index":1483,"close":66.9,"high":68.37,"low":66.9,"open":68.03,"volume":4191800},{"timestamp":1128605400,"date":"2005-10-06","index":1484,"close":68.3,"high":69.55,"low":67.15,"open":67.15,"volume":4047600},{"timestamp":1128691800,"date":"2005-10-07","index":1485,"close":68.44,"high":69.22,"low":67.88,"open":68.55,"volume":1926000},{"timestamp":1128951000,"date":"2005-10-10","index":1486,"close":68.83,"high":69.2,"low":68.45,"open":68.67,"volume":1822800},{"timestamp":1129037400,"date":"2005-10-11","index":1487,"close":69.46,"high":69.99,"low":68.81,"open":68.83,"volume":2737400},{"timestamp":1129123800,"date":"2005-10-12","index":1488,"close":68.72,"high":70,"low":68.23,"open":69.05,"volume":2479900},{"timestamp":1129210200,"date":"2005-10-13","index":1489,"close":68.13,"high":68.67,"low":67.8,"open":68.25,"volume":2403600},{"timestamp":1129296600,"date":"2005-10-14","index":1490,"close":70.01,"high":70.25,"low":68.7,"open":68.96,"volume":3023600},{"timestamp":1129555800,"date":"2005-10-17","index":1491,"close":70.4,"high":70.96,"low":69.61,"open":70.4,"volume":2221800},{"timestamp":1129642200,"date":"2005-10-18","index":1492,"close":69.48,"high":70.85,"low":69.39,"open":70.58,"volume":2230700},{"timestamp":1129728600,"date":"2005-10-19","index":1493,"close":70.83,"high":71.25,"low":69.02,"open":69.35,"volume":2931700}],"post":[{"timestamp":1129815000,"date":"2005-10-20","index":1494,"close":72.44,"high":72.7,"low":71.02,"open":72,"volume":4549700},{"timestamp":1129901400,"date":"2005-10-21","index":1495,"close":71.68,"high":73.45,"low":71.64,"open":73,"volume":5054900},{"timestamp":1130160600,"date":"2005-10-24","index":1496,"close":73.89,"high":73.92,"low":71.93,"open":72.27,"volume":3291800},{"timestamp":1130247000,"date":"2005-10-25","index":1497,"close":73.52,"high":73.99,"low":72.91,"open":73.7,"volume":2413700},{"timestamp":1130333400,"date":"2005-10-26","index":1498,"close":72.8,"high":73.99,"low":72.8,"open":73.53,"volume":1969100},{"timestamp":1130419800,"date":"2005-10-27","index":1499,"close":71.97,"high":72.89,"low":71.96,"open":72.84,"volume":2043200},{"timestamp":1130506200,"date":"2005-10-28","index":1500,"close":72.82,"high":72.87,"low":72.18,"open":72.58,"volume":2057000},{"timestamp":1130769000,"date":"2005-10-31","index":1501,"close":72.94,"high":73.54,"low":72.86,"open":73.5,"volume":2378100},{"timestamp":1130855400,"date":"2005-11-01","index":1502,"close":72.8,"high":73.4,"low":72.61,"open":72.98,"volume":2133000},{"timestamp":1130941800,"date":"2005-11-02","index":1503,"close":73.88,"high":74.08,"low":72.49,"open":72.8,"volume":2572300},{"timestamp":1131028200,"date":"2005-11-03","index":1504,"close":74.26,"high":74.9,"low":73.95,"open":74,"volume":3571900}]},{"date":"2005-07-21","estimated":0.86,"reported":0.88,"pre":[{"timestamp":1120656600,"date":"2005-07-06","index":1419,"close":67.71,"high":68.91,"low":67.7,"open":68.75,"volume":3266000},{"timestamp":1120743000,"date":"2005-07-07","index":1420,"close":68.7,"high":68.99,"low":66.1,"open":67.25,"volume":4042600},{"timestamp":1120829400,"date":"2005-07-08","index":1421,"close":69.95,"high":70.25,"low":68.25,"open":68.8,"volume":3207200},{"timestamp":1121088600,"date":"2005-07-11","index":1422,"close":69.79,"high":70.3,"low":69.72,"open":70.03,"volume":2487200},{"timestamp":1121175000,"date":"2005-07-12","index":1423,"close":69.79,"high":70.1,"low":69.32,"open":69.69,"volume":2009800},{"timestamp":1121261400,"date":"2005-07-13","index":1424,"close":69.96,"high":70.03,"low":69.32,"open":69.42,"volume":1770900},{"timestamp":1121347800,"date":"2005-07-14","index":1425,"close":70.67,"high":71.02,"low":70.03,"open":70.85,"volume":2616600},{"timestamp":1121434200,"date":"2005-07-15","index":1426,"close":70.15,"high":71.01,"low":70.06,"open":70.67,"volume":2305700},{"timestamp":1121693400,"date":"2005-07-18","index":1427,"close":69.97,"high":70.69,"low":69.97,"open":70.06,"volume":1789600},{"timestamp":1121779800,"date":"2005-07-19","index":1428,"close":70.15,"high":70.73,"low":70.06,"open":70.12,"volume":2365000},{"timestamp":1121866200,"date":"2005-07-20","index":1429,"close":72.82,"high":73.11,"low":69.78,"open":69.92,"volume":4937200}],"post":[{"timestamp":1121952600,"date":"2005-07-21","index":1430,"close":72.34,"high":74,"low":71.81,"open":73.7,"volume":6498900},{"timestamp":1122039000,"date":"2005-07-22","index":1431,"close":72.92,"high":73.45,"low":72.47,"open":73.1,"volume":2382400},{"timestamp":1122298200,"date":"2005-07-25","index":1432,"close":72.7,"high":73.42,"low":72.56,"open":73.25,"volume":2155400},{"timestamp":1122384600,"date":"2005-07-26","index":1433,"close":73.42,"high":73.68,"low":72.75,"open":73.15,"volume":2746100},{"timestamp":1122471000,"date":"2005-07-27","index":1434,"close":73.2,"high":73.97,"low":73.19,"open":73.57,"volume":2280900},{"timestamp":1122557400,"date":"2005-07-28","index":1435,"close":73.73,"high":73.98,"low":73.27,"open":73.62,"volume":1460600},{"timestamp":1122643800,"date":"2005-07-29","index":1436,"close":72.97,"high":73.75,"low":72.95,"open":73.75,"volume":1799700},{"timestamp":1122903000,"date":"2005-08-01","index":1437,"close":73.03,"high":73.55,"low":72.91,"open":72.98,"volume":1705700},{"timestamp":1122989400,"date":"2005-08-02","index":1438,"close":73.42,"high":73.5,"low":72.78,"open":73.03,"volume":2570700},{"timestamp":1123075800,"date":"2005-08-03","index":1439,"close":74.13,"high":74.15,"low":73.01,"open":73.02,"volume":2064000},{"timestamp":1123162200,"date":"2005-08-04","index":1440,"close":73.73,"high":74.22,"low":73.44,"open":73.7,"volume":1453600}]},{"date":"2005-04-21","estimated":0.73,"reported":0.78,"pre":[{"timestamp":1112794200,"date":"2005-04-06","index":1356,"close":73.04,"high":73.97,"low":72.94,"open":73.47,"volume":2007700},{"timestamp":1112880600,"date":"2005-04-07","index":1357,"close":72.92,"high":73.24,"low":72.68,"open":73.08,"volume":2348500},{"timestamp":1112967000,"date":"2005-04-08","index":1358,"close":71.7,"high":72.98,"low":71.52,"open":72.98,"volume":3540100},{"timestamp":1113226200,"date":"2005-04-11","index":1359,"close":72,"high":72.08,"low":71.26,"open":71.91,"volume":2179100},{"timestamp":1113312600,"date":"2005-04-12","index":1360,"close":72.65,"high":73,"low":70.71,"open":71.65,"volume":2862400},{"timestamp":1113399000,"date":"2005-04-13","index":1361,"close":71.03,"high":72.54,"low":70.39,"open":72.25,"volume":2726800},{"timestamp":1113485400,"date":"2005-04-14","index":1362,"close":69.92,"high":71.28,"low":69.31,"open":71.18,"volume":4016400},{"timestamp":1113571800,"date":"2005-04-15","index":1363,"close":68.75,"high":70.81,"low":68.67,"open":69.85,"volume":4670200},{"timestamp":1113831000,"date":"2005-04-18","index":1364,"close":68.87,"high":69.94,"low":67.6,"open":68.8,"volume":3454900},{"timestamp":1113917400,"date":"2005-04-19","index":1365,"close":68.17,"high":68.64,"low":67.96,"open":68,"volume":4291300},{"timestamp":1114003800,"date":"2005-04-20","index":1366,"close":67.26,"high":68.31,"low":67.1,"open":68.25,"volume":4665000}],"post":[{"timestamp":1114090200,"date":"2005-04-21","index":1367,"close":70.56,"high":70.75,"low":69.65,"open":70.64,"volume":8920800},{"timestamp":1114176600,"date":"2005-04-22","index":1368,"close":67.9,"high":70.55,"low":66.65,"open":70.15,"volume":7900500},{"timestamp":1114435800,"date":"2005-04-25","index":1369,"close":69,"high":69.5,"low":68.09,"open":68.5,"volume":3958400},{"timestamp":1114522200,"date":"2005-04-26","index":1370,"close":68.49,"high":69.1,"low":68.23,"open":68.99,"volume":6063500},{"timestamp":1114608600,"date":"2005-04-27","index":1371,"close":69.91,"high":70.05,"low":68.2,"open":68.46,"volume":3453900},{"timestamp":1114695000,"date":"2005-04-28","index":1372,"close":69.77,"high":70.65,"low":69.52,"open":69.82,"volume":3501400},{"timestamp":1114781400,"date":"2005-04-29","index":1373,"close":71.31,"high":71.44,"low":69.68,"open":70.12,"volume":5046200},{"timestamp":1115040600,"date":"2005-05-02","index":1374,"close":71.98,"high":72.1,"low":71.25,"open":71.3,"volume":3367300},{"timestamp":1115127000,"date":"2005-05-03","index":1375,"close":71.65,"high":72.12,"low":71.17,"open":71.9,"volume":3087300},{"timestamp":1115213400,"date":"2005-05-04","index":1376,"close":71.61,"high":71.9,"low":71.04,"open":71.66,"volume":2417500},{"timestamp":1115299800,"date":"2005-05-05","index":1377,"close":71.65,"high":71.95,"low":71.38,"open":71.5,"volume":2251500}]},{"date":"2005-01-27","estimated":0.76,"reported":0.76,"pre":[{"timestamp":1105453800,"date":"2005-01-11","index":1298,"close":83.3,"high":83.7,"low":83.2,"open":83.6,"volume":1897000},{"timestamp":1105540200,"date":"2005-01-12","index":1299,"close":77.18,"high":79.38,"low":76.5,"open":79.38,"volume":22627900},{"timestamp":1105626600,"date":"2005-01-13","index":1300,"close":76.1,"high":77.48,"low":75.8,"open":76.93,"volume":9028300},{"timestamp":1105713000,"date":"2005-01-14","index":1301,"close":75.95,"high":76.65,"low":75.84,"open":76.15,"volume":5439000},{"timestamp":1106058600,"date":"2005-01-18","index":1302,"close":75.3,"high":76.01,"low":74.9,"open":75.94,"volume":6923300},{"timestamp":1106145000,"date":"2005-01-19","index":1303,"close":75.57,"high":76.19,"low":75.15,"open":75.37,"volume":4839700},{"timestamp":1106231400,"date":"2005-01-20","index":1304,"close":75.22,"high":76,"low":75.11,"open":75.57,"volume":4441100},{"timestamp":1106317800,"date":"2005-01-21","index":1305,"close":74.99,"high":76.1,"low":74.75,"open":75.25,"volume":5409300},{"timestamp":1106577000,"date":"2005-01-24","index":1306,"close":75.4,"high":76.03,"low":74.82,"open":75.59,"volume":5181300},{"timestamp":1106663400,"date":"2005-01-25","index":1307,"close":76.09,"high":76.4,"low":75.43,"open":75.78,"volume":4594400},{"timestamp":1106749800,"date":"2005-01-26","index":1308,"close":75.5,"high":76.21,"low":75,"open":76.1,"volume":4253900}],"post":[{"timestamp":1106836200,"date":"2005-01-27","index":1309,"close":74.01,"high":75.4,"low":72,"open":75.4,"volume":15411900},{"timestamp":1106922600,"date":"2005-01-28","index":1310,"close":74.1,"high":74.1,"low":73.36,"open":73.95,"volume":7152900},{"timestamp":1107181800,"date":"2005-01-31","index":1311,"close":74.68,"high":74.93,"low":74.15,"open":74.2,"volume":4107700},{"timestamp":1107268200,"date":"2005-02-01","index":1312,"close":75.23,"high":75.35,"low":74.52,"open":74.85,"volume":3326100},{"timestamp":1107354600,"date":"2005-02-02","index":1313,"close":75.2,"high":75.48,"low":75.01,"open":75.36,"volume":2229900},{"timestamp":1107441000,"date":"2005-02-03","index":1314,"close":74.82,"high":75.5,"low":74.6,"open":75.24,"volume":2292400},{"timestamp":1107527400,"date":"2005-02-04","index":1315,"close":74.1,"high":75,"low":74,"open":74.88,"volume":3524200},{"timestamp":1107786600,"date":"2005-02-07","index":1316,"close":74.14,"high":74.67,"low":73.66,"open":74.05,"volume":2192200},{"timestamp":1107873000,"date":"2005-02-08","index":1317,"close":74.08,"high":74.09,"low":72.86,"open":74,"volume":5812100},{"timestamp":1107959400,"date":"2005-02-09","index":1318,"close":73.8,"high":74.65,"low":73.8,"open":74.08,"volume":2807500},{"timestamp":1108045800,"date":"2005-02-10","index":1319,"close":74.51,"high":75,"low":74.2,"open":74.35,"volume":2584900}]},{"date":"2004-10-21","estimated":0.72,"reported":0.7,"pre":[{"timestamp":1097069400,"date":"2004-10-06","index":1231,"close":77.18,"high":77.59,"low":76.67,"open":77.2,"volume":2225000},{"timestamp":1097155800,"date":"2004-10-07","index":1232,"close":76.43,"high":76.98,"low":76.28,"open":76.98,"volume":1745500},{"timestamp":1097242200,"date":"2004-10-08","index":1233,"close":76.03,"high":76.65,"low":75.76,"open":76.43,"volume":1522800},{"timestamp":1097501400,"date":"2004-10-11","index":1234,"close":76.3,"high":76.5,"low":75.99,"open":76.46,"volume":1131200},{"timestamp":1097587800,"date":"2004-10-12","index":1235,"close":76.69,"high":76.91,"low":75.76,"open":76,"volume":2914100},{"timestamp":1097674200,"date":"2004-10-13","index":1236,"close":76.4,"high":77.34,"low":76.1,"open":76.83,"volume":3465400},{"timestamp":1097760600,"date":"2004-10-14","index":1237,"close":76.2,"high":76.82,"low":76.15,"open":76.15,"volume":1958200},{"timestamp":1097847000,"date":"2004-10-15","index":1238,"close":77.74,"high":77.8,"low":76.46,"open":76.6,"volume":3104700},{"timestamp":1098106200,"date":"2004-10-18","index":1239,"close":78.45,"high":78.58,"low":77.4,"open":77.4,"volume":2609300},{"timestamp":1098192600,"date":"2004-10-19","index":1240,"close":77.71,"high":78.6,"low":77.35,"open":78.46,"volume":2099900},{"timestamp":1098279000,"date":"2004-10-20","index":1241,"close":77.8,"high":78.17,"low":77.05,"open":77.55,"volume":2441000}],"post":[{"timestamp":1098365400,"date":"2004-10-21","index":1242,"close":78.05,"high":78.5,"low":76.75,"open":76.9,"volume":3596800},{"timestamp":1098451800,"date":"2004-10-22","index":1243,"close":76.49,"high":78.28,"low":76.19,"open":78.05,"volume":2379200},{"timestamp":1098711000,"date":"2004-10-25","index":1244,"close":77.2,"high":77.34,"low":76.15,"open":76.39,"volume":2043800},{"timestamp":1098797400,"date":"2004-10-26","index":1245,"close":78.41,"high":78.41,"low":76.86,"open":77.5,"volume":2478400},{"timestamp":1098883800,"date":"2004-10-27","index":1246,"close":78.95,"high":79.07,"low":77.71,"open":78.08,"volume":2741900},{"timestamp":1098970200,"date":"2004-10-28","index":1247,"close":78.93,"high":79.07,"low":78.24,"open":78.85,"volume":1726600},{"timestamp":1099056600,"date":"2004-10-29","index":1248,"close":79.18,"high":79.3,"low":78.77,"open":78.98,"volume":2563400},{"timestamp":1099319400,"date":"2004-11-01","index":1249,"close":78.7,"high":79.25,"low":78.51,"open":79.16,"volume":1944900},{"timestamp":1099405800,"date":"2004-11-02","index":1250,"close":79.01,"high":79.65,"low":78.1,"open":78.25,"volume":3675200},{"timestamp":1099492200,"date":"2004-11-03","index":1251,"close":79.8,"high":80,"low":79.4,"open":79.96,"volume":2814500},{"timestamp":1099578600,"date":"2004-11-04","index":1252,"close":81.55,"high":81.73,"low":79.76,"open":79.9,"volume":3550100}]},{"date":"2004-07-22","estimated":0.71,"reported":0.72,"pre":[{"timestamp":1089207000,"date":"2004-07-07","index":1167,"close":73.64,"high":74.13,"low":73.52,"open":73.57,"volume":1899700},{"timestamp":1089293400,"date":"2004-07-08","index":1168,"close":72.7,"high":73.84,"low":72.69,"open":73.67,"volume":2538000},{"timestamp":1089379800,"date":"2004-07-09","index":1169,"close":73.06,"high":73.11,"low":72.53,"open":73.11,"volume":1950600},{"timestamp":1089639000,"date":"2004-07-12","index":1170,"close":72.97,"high":73.08,"low":72.5,"open":72.94,"volume":1623000},{"timestamp":1089725400,"date":"2004-07-13","index":1171,"close":73.24,"high":73.46,"low":72.81,"open":72.97,"volume":1918800},{"timestamp":1089811800,"date":"2004-07-14","index":1172,"close":73.22,"high":73.85,"low":72.73,"open":72.88,"volume":1711400},{"timestamp":1089898200,"date":"2004-07-15","index":1173,"close":74.05,"high":74.75,"low":73.26,"open":73.43,"volume":2486700},{"timestamp":1089984600,"date":"2004-07-16","index":1174,"close":73.79,"high":74.84,"low":73.52,"open":74.84,"volume":2069100},{"timestamp":1090243800,"date":"2004-07-19","index":1175,"close":73.49,"high":73.96,"low":73.46,"open":73.95,"volume":1409900},{"timestamp":1090330200,"date":"2004-07-20","index":1176,"close":74.1,"high":74.21,"low":73.69,"open":73.69,"volume":1660500},{"timestamp":1090416600,"date":"2004-07-21","index":1177,"close":73.06,"high":74.5,"low":73.01,"open":74.45,"volume":2038200}],"post":[{"timestamp":1090503000,"date":"2004-07-22","index":1178,"close":72.63,"high":72.94,"low":71.6,"open":72,"volume":3682300},{"timestamp":1090589400,"date":"2004-07-23","index":1179,"close":71.41,"high":72.93,"low":71.24,"open":72.25,"volume":3010700},{"timestamp":1090848600,"date":"2004-07-26","index":1180,"close":71.3,"high":71.74,"low":71.1,"open":71.45,"volume":2190200},{"timestamp":1090935000,"date":"2004-07-27","index":1181,"close":71.01,"high":71.58,"low":71.01,"open":71.36,"volume":1864900},{"timestamp":1091021400,"date":"2004-07-28","index":1182,"close":71.1,"high":71.47,"low":70.51,"open":71,"volume":2104900},{"timestamp":1091107800,"date":"2004-07-29","index":1183,"close":72.13,"high":72.53,"low":71.53,"open":71.85,"volume":2342800},{"timestamp":1091194200,"date":"2004-07-30","index":1184,"close":71.96,"high":71.96,"low":71.5,"open":71.89,"volume":1641700},{"timestamp":1091453400,"date":"2004-08-02","index":1185,"close":72.54,"high":72.59,"low":71.54,"open":71.96,"volume":1445400},{"timestamp":1091539800,"date":"2004-08-03","index":1186,"close":72.66,"high":72.68,"low":72.13,"open":72.36,"volume":1748800},{"timestamp":1091626200,"date":"2004-08-04","index":1187,"close":72.81,"high":72.88,"low":72.05,"open":72.33,"volume":1567100},{"timestamp":1091712600,"date":"2004-08-05","index":1188,"close":71.13,"high":72.74,"low":71.13,"open":72.61,"volume":2046000}]},{"date":"2004-04-22","estimated":0.62,"reported":0.67,"pre":[{"timestamp":1081258200,"date":"2004-04-06","index":1105,"close":70.69,"high":70.73,"low":70.24,"open":70.32,"volume":2201500},{"timestamp":1081344600,"date":"2004-04-07","index":1106,"close":70.32,"high":70.8,"low":70.11,"open":70.7,"volume":1900600},{"timestamp":1081431000,"date":"2004-04-08","index":1107,"close":70.47,"high":70.75,"low":70,"open":70.72,"volume":1967800},{"timestamp":1081776600,"date":"2004-04-12","index":1108,"close":70.43,"high":70.74,"low":70.32,"open":70.5,"volume":1304600},{"timestamp":1081863000,"date":"2004-04-13","index":1109,"close":70.14,"high":70.67,"low":70.03,"open":70.62,"volume":1856000},{"timestamp":1081949400,"date":"2004-04-14","index":1110,"close":70.84,"high":71,"low":70.05,"open":70.14,"volume":2558400},{"timestamp":1082035800,"date":"2004-04-15","index":1111,"close":71.33,"high":71.4,"low":70.8,"open":70.94,"volume":2789900},{"timestamp":1082122200,"date":"2004-04-16","index":1112,"close":71.62,"high":71.72,"low":71.21,"open":71.6,"volume":1687000},{"timestamp":1082381400,"date":"2004-04-19","index":1113,"close":71.08,"high":71.52,"low":70.95,"open":71.39,"volume":1797300},{"timestamp":1082467800,"date":"2004-04-20","index":1114,"close":70.42,"high":71.26,"low":70.35,"open":71.2,"volume":1673200},{"timestamp":1082554200,"date":"2004-04-21","index":1115,"close":71.2,"high":71.35,"low":70.06,"open":70.42,"volume":3141400}],"post":[{"timestamp":1082640600,"date":"2004-04-22","index":1116,"close":71.94,"high":72,"low":70.67,"open":71.3,"volume":3045200},{"timestamp":1082727000,"date":"2004-04-23","index":1117,"close":71.8,"high":72.21,"low":71.39,"open":72.1,"volume":1908000},{"timestamp":1082986200,"date":"2004-04-26","index":1118,"close":71.54,"high":71.99,"low":71.23,"open":71.92,"volume":2248200},{"timestamp":1083072600,"date":"2004-04-27","index":1119,"close":71.56,"high":71.95,"low":71.42,"open":71.75,"volume":2194900},{"timestamp":1083159000,"date":"2004-04-28","index":1120,"close":70.86,"high":71.57,"low":70.86,"open":71.57,"volume":2335400},{"timestamp":1083245400,"date":"2004-04-29","index":1121,"close":70.35,"high":71.39,"low":70.2,"open":70.98,"volume":2093900},{"timestamp":1083331800,"date":"2004-04-30","index":1122,"close":70.15,"high":70.86,"low":70.02,"open":70.5,"volume":2100600},{"timestamp":1083591000,"date":"2004-05-03","index":1123,"close":70.7,"high":70.71,"low":70.1,"open":70.2,"volume":1855400},{"timestamp":1083677400,"date":"2004-05-04","index":1124,"close":70.24,"high":70.73,"low":69.84,"open":70.62,"volume":2109200},{"timestamp":1083763800,"date":"2004-05-05","index":1125,"close":70.45,"high":70.65,"low":70.11,"open":70.65,"volume":1764200},{"timestamp":1083850200,"date":"2004-05-06","index":1126,"close":70.35,"high":70.54,"low":69.7,"open":70.15,"volume":1820300}]},{"date":"2004-01-29","estimated":0.69,"reported":0.7,"pre":[{"timestamp":1074004200,"date":"2004-01-13","index":1047,"close":71.91,"high":72.39,"low":71.53,"open":72.22,"volume":1957200},{"timestamp":1074090600,"date":"2004-01-14","index":1048,"close":72.46,"high":72.66,"low":72.04,"open":72.04,"volume":2421100},{"timestamp":1074177000,"date":"2004-01-15","index":1049,"close":72.34,"high":72.65,"low":72.04,"open":72.5,"volume":1934900},{"timestamp":1074263400,"date":"2004-01-16","index":1050,"close":73,"high":73,"low":72.4,"open":72.49,"volume":2076200},{"timestamp":1074609000,"date":"2004-01-20","index":1051,"close":72.1,"high":72.82,"low":71.97,"open":72.8,"volume":2289300},{"timestamp":1074695400,"date":"2004-01-21","index":1052,"close":72.3,"high":72.49,"low":72.1,"open":72.11,"volume":2413400},{"timestamp":1074781800,"date":"2004-01-22","index":1053,"close":72.33,"high":72.4,"low":71.85,"open":72.3,"volume":2260600},{"timestamp":1074868200,"date":"2004-01-23","index":1054,"close":72.28,"high":72.54,"low":72,"open":72.33,"volume":1860300},{"timestamp":1075127400,"date":"2004-01-26","index":1055,"close":73.06,"high":73.14,"low":72.17,"open":72.28,"volume":2033400},{"timestamp":1075213800,"date":"2004-01-27","index":1056,"close":72.79,"high":73.33,"low":72.5,"open":73.06,"volume":2184800},{"timestamp":1075300200,"date":"2004-01-28","index":1057,"close":72.44,"high":73.01,"low":72.11,"open":72.87,"volume":2091800}],"post":[{"timestamp":1075386600,"date":"2004-01-29","index":1058,"close":72.51,"high":72.63,"low":71.73,"open":72.44,"volume":2910200},{"timestamp":1075473000,"date":"2004-01-30","index":1059,"close":71.27,"high":72.15,"low":71.27,"open":72.05,"volume":2303000},{"timestamp":1075732200,"date":"2004-02-02","index":1060,"close":71.09,"high":71.81,"low":70.68,"open":71.4,"volume":2544900},{"timestamp":1075818600,"date":"2004-02-03","index":1061,"close":71,"high":71.5,"low":70.78,"open":71.09,"volume":1897200},{"timestamp":1075905000,"date":"2004-02-04","index":1062,"close":71.09,"high":71.43,"low":70.59,"open":71.1,"volume":2128400},{"timestamp":1075991400,"date":"2004-02-05","index":1063,"close":70.8,"high":71.19,"low":70.66,"open":71.13,"volume":1915100},{"timestamp":1076077800,"date":"2004-02-06","index":1064,"close":71.35,"high":71.74,"low":70.72,"open":70.79,"volume":1853800},{"timestamp":1076337000,"date":"2004-02-09","index":1065,"close":71.04,"high":71.34,"low":70.85,"open":71.34,"volume":1202200},{"timestamp":1076423400,"date":"2004-02-10","index":1066,"close":71.06,"high":71.1,"low":70.65,"open":71.04,"volume":1665700},{"timestamp":1076509800,"date":"2004-02-11","index":1067,"close":71.79,"high":71.97,"low":70.39,"open":71,"volume":2328900},{"timestamp":1076596200,"date":"2004-02-12","index":1068,"close":71.11,"high":71.69,"low":71.06,"open":71.54,"volume":1475800}]},{"date":"2003-10-21","estimated":0.6,"reported":0.62,"pre":[{"timestamp":1065447000,"date":"2003-10-06","index":979,"close":65.1,"high":65.61,"low":65.03,"open":65.12,"volume":2456900},{"timestamp":1065533400,"date":"2003-10-07","index":980,"close":65.38,"high":65.47,"low":64.86,"open":64.9,"volume":1872800},{"timestamp":1065619800,"date":"2003-10-08","index":981,"close":65.32,"high":65.5,"low":65.14,"open":65.5,"volume":1467400},{"timestamp":1065706200,"date":"2003-10-09","index":982,"close":66.07,"high":66.07,"low":64.87,"open":65.75,"volume":3629500},{"timestamp":1065792600,"date":"2003-10-10","index":983,"close":66.03,"high":66.22,"low":65.93,"open":65.99,"volume":2241400},{"timestamp":1066051800,"date":"2003-10-13","index":984,"close":66.47,"high":66.77,"low":66.26,"open":66.3,"volume":2108700},{"timestamp":1066138200,"date":"2003-10-14","index":985,"close":67.4,"high":67.93,"low":66.29,"open":66.53,"volume":4090100},{"timestamp":1066224600,"date":"2003-10-15","index":986,"close":67.69,"high":67.8,"low":67.33,"open":67.7,"volume":2775900},{"timestamp":1066311000,"date":"2003-10-16","index":987,"close":68.64,"high":68.75,"low":67.94,"open":68,"volume":4244200},{"timestamp":1066397400,"date":"2003-10-17","index":988,"close":68.48,"high":68.75,"low":68.26,"open":68.72,"volume":2941800},{"timestamp":1066656600,"date":"2003-10-20","index":989,"close":68.75,"high":68.75,"low":68.3,"open":68.46,"volume":2470400}],"post":[{"timestamp":1066743000,"date":"2003-10-21","index":990,"close":68.97,"high":69.38,"low":68.35,"open":68.75,"volume":3476200},{"timestamp":1066829400,"date":"2003-10-22","index":991,"close":68.88,"high":69,"low":68.33,"open":68.35,"volume":2492300},{"timestamp":1066915800,"date":"2003-10-23","index":992,"close":69.43,"high":69.55,"low":68.62,"open":68.89,"volume":2563000},{"timestamp":1067002200,"date":"2003-10-24","index":993,"close":69.91,"high":70,"low":68.9,"open":69,"volume":3897400},{"timestamp":1067265000,"date":"2003-10-27","index":994,"close":69.65,"high":70.2,"low":69.58,"open":69.91,"volume":2750500},{"timestamp":1067351400,"date":"2003-10-28","index":995,"close":70.33,"high":70.48,"low":69.39,"open":69.65,"volume":2813100},{"timestamp":1067437800,"date":"2003-10-29","index":996,"close":70.61,"high":70.73,"low":70.02,"open":70.12,"volume":2794200},{"timestamp":1067524200,"date":"2003-10-30","index":997,"close":71.62,"high":71.99,"low":70.78,"open":70.95,"volume":4897900},{"timestamp":1067610600,"date":"2003-10-31","index":998,"close":72.52,"high":73.11,"low":71.62,"open":71.62,"volume":5924400},{"timestamp":1067869800,"date":"2003-11-03","index":999,"close":72.29,"high":73.04,"low":72.24,"open":72.53,"volume":2915000},{"timestamp":1067956200,"date":"2003-11-04","index":1000,"close":72.5,"high":72.8,"low":72.11,"open":72.4,"volume":3296600}]},{"date":"2003-07-22","estimated":0.59,"reported":0.61,"pre":[{"timestamp":1057584600,"date":"2003-07-07","index":915,"close":64.39,"high":64.59,"low":64.15,"open":64.37,"volume":2172300},{"timestamp":1057671000,"date":"2003-07-08","index":916,"close":64.76,"high":64.85,"low":64.25,"open":64.4,"volume":2017900},{"timestamp":1057757400,"date":"2003-07-09","index":917,"close":64.58,"high":64.82,"low":64.45,"open":64.68,"volume":1960200},{"timestamp":1057843800,"date":"2003-07-10","index":918,"close":64.48,"high":64.54,"low":64.16,"open":64.33,"volume":1486700},{"timestamp":1057930200,"date":"2003-07-11","index":919,"close":64.2,"high":64.55,"low":64.11,"open":64.4,"volume":1417000},{"timestamp":1058189400,"date":"2003-07-14","index":920,"close":64.2,"high":64.79,"low":64.15,"open":64.6,"volume":2211900},{"timestamp":1058275800,"date":"2003-07-15","index":921,"close":64.03,"high":64.44,"low":63.91,"open":64.35,"volume":2179000},{"timestamp":1058362200,"date":"2003-07-16","index":922,"close":63.89,"high":64.25,"low":63.83,"open":64.02,"volume":1727400},{"timestamp":1058448600,"date":"2003-07-17","index":923,"close":63.95,"high":64.06,"low":63.64,"open":63.89,"volume":1691000},{"timestamp":1058535000,"date":"2003-07-18","index":924,"close":64.37,"high":64.64,"low":63.95,"open":64.25,"volume":1958400},{"timestamp":1058794200,"date":"2003-07-21","index":925,"close":64.79,"high":64.84,"low":64.18,"open":64.37,"volume":2136600}],"post":[{"timestamp":1058880600,"date":"2003-07-22","index":926,"close":64.23,"high":65.31,"low":63.98,"open":64.95,"volume":3532000},{"timestamp":1058967000,"date":"2003-07-23","index":927,"close":64.22,"high":64.4,"low":63.79,"open":64.21,"volume":1484800},{"timestamp":1059053400,"date":"2003-07-24","index":928,"close":63.7,"high":64.5,"low":63.5,"open":64.37,"volume":2187300},{"timestamp":1059139800,"date":"2003-07-25","index":929,"close":63.96,"high":64.15,"low":63.22,"open":63.8,"volume":2049800},{"timestamp":1059399000,"date":"2003-07-28","index":930,"close":63.98,"high":63.99,"low":63.52,"open":63.92,"volume":1514500},{"timestamp":1059485400,"date":"2003-07-29","index":931,"close":63.58,"high":64.24,"low":63.45,"open":64.09,"volume":2389300},{"timestamp":1059571800,"date":"2003-07-30","index":932,"close":63.48,"high":63.73,"low":63.17,"open":63.5,"volume":2343300},{"timestamp":1059658200,"date":"2003-07-31","index":933,"close":63.08,"high":63.9,"low":63.08,"open":63.6,"volume":2394200},{"timestamp":1059744600,"date":"2003-08-01","index":934,"close":63.05,"high":63.18,"low":62.75,"open":63,"volume":1988400},{"timestamp":1060003800,"date":"2003-08-04","index":935,"close":62.86,"high":63.05,"low":62.55,"open":62.91,"volume":1626500},{"timestamp":1060090200,"date":"2003-08-05","index":936,"close":62.6,"high":62.95,"low":62.53,"open":62.8,"volume":1828700}]},{"date":"2003-04-22","estimated":0.51,"reported":0.52,"pre":[{"timestamp":1049466600,"date":"2003-04-04","index":852,"close":57.81,"high":58.21,"low":57.1,"open":58.03,"volume":2547200},{"timestamp":1049722200,"date":"2003-04-07","index":853,"close":57.96,"high":59.04,"low":57.95,"open":58.5,"volume":2652200},{"timestamp":1049808600,"date":"2003-04-08","index":854,"close":58.07,"high":58.17,"low":57.51,"open":58,"volume":2429300},{"timestamp":1049895000,"date":"2003-04-09","index":855,"close":57.44,"high":58.68,"low":57.26,"open":58.04,"volume":2182900},{"timestamp":1049981400,"date":"2003-04-10","index":856,"close":57.5,"high":57.55,"low":56.9,"open":57.44,"volume":1708100},{"timestamp":1050067800,"date":"2003-04-11","index":857,"close":57.8,"high":58.08,"low":57.37,"open":57.72,"volume":2089600},{"timestamp":1050327000,"date":"2003-04-14","index":858,"close":58.4,"high":58.65,"low":57.74,"open":57.77,"volume":1961600},{"timestamp":1050413400,"date":"2003-04-15","index":859,"close":58.7,"high":58.8,"low":58.34,"open":58.5,"volume":2630600},{"timestamp":1050499800,"date":"2003-04-16","index":860,"close":57.73,"high":58.96,"low":57.67,"open":58.8,"volume":2196800},{"timestamp":1050586200,"date":"2003-04-17","index":861,"close":58.35,"high":58.5,"low":57.9,"open":58,"volume":1863500},{"timestamp":1050931800,"date":"2003-04-21","index":862,"close":57.87,"high":58.35,"low":57.55,"open":58,"volume":2382300}],"post":[{"timestamp":1051018200,"date":"2003-04-22","index":863,"close":60.06,"high":60.07,"low":58.75,"open":58.85,"volume":11286300},{"timestamp":1051104600,"date":"2003-04-23","index":864,"close":60.5,"high":60.55,"low":60.08,"open":60.2,"volume":6922400},{"timestamp":1051191000,"date":"2003-04-24","index":865,"close":60.52,"high":60.75,"low":60.16,"open":60.5,"volume":3927700},{"timestamp":1051277400,"date":"2003-04-25","index":866,"close":60.52,"high":60.71,"low":60.28,"open":60.65,"volume":2988800},{"timestamp":1051536600,"date":"2003-04-28","index":867,"close":61.68,"high":61.93,"low":60.5,"open":60.72,"volume":4330700},{"timestamp":1051623000,"date":"2003-04-29","index":868,"close":62.09,"high":62.33,"low":61.55,"open":61.7,"volume":3876000},{"timestamp":1051709400,"date":"2003-04-30","index":869,"close":62.12,"high":62.48,"low":61.75,"open":62.09,"volume":5443000},{"timestamp":1051795800,"date":"2003-05-01","index":870,"close":61.93,"high":62.31,"low":61.27,"open":62.1,"volume":3320500},{"timestamp":1051882200,"date":"2003-05-02","index":871,"close":62.4,"high":62.5,"low":61.65,"open":61.7,"volume":2126700},{"timestamp":1052141400,"date":"2003-05-05","index":872,"close":62.05,"high":62.4,"low":61.57,"open":62.4,"volume":3398700},{"timestamp":1052227800,"date":"2003-05-06","index":873,"close":62.42,"high":62.8,"low":61.88,"open":62.05,"volume":3208500}]},{"date":"2003-01-28","estimated":0.57,"reported":0.59,"pre":[{"timestamp":1042209000,"date":"2003-01-10","index":794,"close":64.03,"high":64.24,"low":63.79,"open":63.89,"volume":2164900},{"timestamp":1042468200,"date":"2003-01-13","index":795,"close":63.7,"high":64.3,"low":63.61,"open":64.1,"volume":2409300},{"timestamp":1042554600,"date":"2003-01-14","index":796,"close":63.8,"high":63.83,"low":63.53,"open":63.71,"volume":1737400},{"timestamp":1042641000,"date":"2003-01-15","index":797,"close":63.38,"high":63.68,"low":63.25,"open":63.6,"volume":2028100},{"timestamp":1042727400,"date":"2003-01-16","index":798,"close":63.52,"high":63.75,"low":63.36,"open":63.63,"volume":1748400},{"timestamp":1042813800,"date":"2003-01-17","index":799,"close":63.44,"high":63.6,"low":63.3,"open":63.42,"volume":2188500},{"timestamp":1043159400,"date":"2003-01-21","index":800,"close":62.65,"high":63.81,"low":62.5,"open":63.69,"volume":2098600},{"timestamp":1043245800,"date":"2003-01-22","index":801,"close":62.15,"high":62.75,"low":61.89,"open":62.5,"volume":2808000},{"timestamp":1043332200,"date":"2003-01-23","index":802,"close":61.92,"high":62.54,"low":61.61,"open":62.24,"volume":1788100},{"timestamp":1043418600,"date":"2003-01-24","index":803,"close":60.8,"high":61.98,"low":60.77,"open":61.85,"volume":2754700},{"timestamp":1043677800,"date":"2003-01-27","index":804,"close":60.47,"high":61.46,"low":60.05,"open":60.05,"volume":3296500}],"post":[{"timestamp":1043764200,"date":"2003-01-28","index":805,"close":61.03,"high":61.45,"low":60.1,"open":60.6,"volume":4760100},{"timestamp":1043850600,"date":"2003-01-29","index":806,"close":60.55,"high":61.23,"low":60.01,"open":61.04,"volume":2362500},{"timestamp":1043937000,"date":"2003-01-30","index":807,"close":59.75,"high":60.75,"low":59.75,"open":60.75,"volume":3014600},{"timestamp":1044023400,"date":"2003-01-31","index":808,"close":60.33,"high":60.62,"low":59.56,"open":59.76,"volume":2402900},{"timestamp":1044282600,"date":"2003-02-03","index":809,"close":60.6,"high":60.85,"low":60.26,"open":60.5,"volume":1823000},{"timestamp":1044369000,"date":"2003-02-04","index":810,"close":59.95,"high":60.1,"low":59.62,"open":60.05,"volume":2191000},{"timestamp":1044455400,"date":"2003-02-05","index":811,"close":60.09,"high":60.78,"low":59.83,"open":60.4,"volume":2035500},{"timestamp":1044541800,"date":"2003-02-06","index":812,"close":59.72,"high":60.28,"low":59.55,"open":59.75,"volume":1929400},{"timestamp":1044628200,"date":"2003-02-07","index":813,"close":59.15,"high":60.22,"low":59.02,"open":59.73,"volume":1857400},{"timestamp":1044887400,"date":"2003-02-10","index":814,"close":59.15,"high":59.42,"low":58.52,"open":59.2,"volume":2395900},{"timestamp":1044973800,"date":"2003-02-11","index":815,"close":58.8,"high":59.68,"low":58.56,"open":59.53,"volume":1742900}]},{"date":"2002-10-22","estimated":0.54,"reported":0.51,"pre":[{"timestamp":1033997400,"date":"2002-10-07","index":728,"close":59.35,"high":60.23,"low":59.25,"open":59.55,"volume":7251700},{"timestamp":1034083800,"date":"2002-10-08","index":729,"close":60.25,"high":60.7,"low":59.02,"open":59.45,"volume":4149600},{"timestamp":1034170200,"date":"2002-10-09","index":730,"close":60.18,"high":60.7,"low":59.2,"open":60.1,"volume":4347000},{"timestamp":1034256600,"date":"2002-10-10","index":731,"close":61.06,"high":61.3,"low":58.5,"open":59.25,"volume":5168900},{"timestamp":1034343000,"date":"2002-10-11","index":732,"close":61.83,"high":62.15,"low":60.95,"open":61.07,"volume":3690100},{"timestamp":1034602200,"date":"2002-10-14","index":733,"close":61.93,"high":62.15,"low":61.35,"open":61.47,"volume":1961500},{"timestamp":1034688600,"date":"2002-10-15","index":734,"close":63.67,"high":63.75,"low":63.01,"open":63.1,"volume":3852200},{"timestamp":1034775000,"date":"2002-10-16","index":735,"close":63.43,"high":63.68,"low":62.8,"open":63.25,"volume":2868300},{"timestamp":1034861400,"date":"2002-10-17","index":736,"close":63.41,"high":63.52,"low":62.8,"open":63.44,"volume":3194100},{"timestamp":1034947800,"date":"2002-10-18","index":737,"close":63.1,"high":63.28,"low":62.79,"open":63,"volume":2486600},{"timestamp":1035207000,"date":"2002-10-21","index":738,"close":64.18,"high":64.25,"low":62.46,"open":62.85,"volume":3218600}],"post":[{"timestamp":1035293400,"date":"2002-10-22","index":739,"close":62.26,"high":64.18,"low":61.55,"open":64.18,"volume":6298900},{"timestamp":1035379800,"date":"2002-10-23","index":740,"close":62.5,"high":62.51,"low":61.11,"open":61.5,"volume":3920600},{"timestamp":1035466200,"date":"2002-10-24","index":741,"close":62.5,"high":63.29,"low":62.3,"open":63,"volume":2994000},{"timestamp":1035552600,"date":"2002-10-25","index":742,"close":62.69,"high":62.7,"low":61.77,"open":62.08,"volume":2057300},{"timestamp":1035815400,"date":"2002-10-28","index":743,"close":61.23,"high":62.75,"low":61.07,"open":62.69,"volume":2301300},{"timestamp":1035901800,"date":"2002-10-29","index":744,"close":60.28,"high":61.3,"low":59.5,"open":61,"volume":4506500},{"timestamp":1035988200,"date":"2002-10-30","index":745,"close":60.53,"high":61.28,"low":60.12,"open":60.42,"volume":2824700},{"timestamp":1036074600,"date":"2002-10-31","index":746,"close":60.01,"high":61.1,"low":59.7,"open":60.53,"volume":2750900},{"timestamp":1036161000,"date":"2002-11-01","index":747,"close":60.94,"high":61.28,"low":59.6,"open":60,"volume":2437700},{"timestamp":1036420200,"date":"2002-11-04","index":748,"close":61.73,"high":63.02,"low":61.35,"open":61.93,"volume":4279300},{"timestamp":1036506600,"date":"2002-11-05","index":749,"close":61.85,"high":62.37,"low":61.57,"open":61.98,"volume":1499300}]},{"date":"2002-07-12","estimated":0.54,"reported":0.54,"pre":[{"timestamp":1025098200,"date":"2002-06-26","index":657,"close":60.2,"high":60.75,"low":59.7,"open":59.95,"volume":2431600},{"timestamp":1025184600,"date":"2002-06-27","index":658,"close":60.49,"high":60.74,"low":59.99,"open":60.29,"volume":2578800},{"timestamp":1025271000,"date":"2002-06-28","index":659,"close":61.75,"high":61.75,"low":60.45,"open":60.59,"volume":5258400},{"timestamp":1025530200,"date":"2002-07-01","index":660,"close":61.23,"high":61.61,"low":61.11,"open":61.5,"volume":1323800},{"timestamp":1025616600,"date":"2002-07-02","index":661,"close":60.85,"high":61.47,"low":60.61,"open":61.05,"volume":2051000},{"timestamp":1025703000,"date":"2002-07-03","index":662,"close":60.68,"high":61.13,"low":60.33,"open":60.6,"volume":1820900},{"timestamp":1025875800,"date":"2002-07-05","index":663,"close":61.19,"high":61.19,"low":61,"open":61.15,"volume":815600},{"timestamp":1026135000,"date":"2002-07-08","index":664,"close":61.03,"high":61.3,"low":60.95,"open":61.3,"volume":943300},{"timestamp":1026221400,"date":"2002-07-09","index":665,"close":60.74,"high":61.15,"low":60.68,"open":60.78,"volume":1053000},{"timestamp":1026307800,"date":"2002-07-10","index":666,"close":63.25,"high":63.75,"low":60.74,"open":60.74,"volume":10827900},{"timestamp":1026394200,"date":"2002-07-11","index":667,"close":62.5,"high":62.88,"low":61.9,"open":62.6,"volume":6101500}],"post":[{"timestamp":1026480600,"date":"2002-07-12","index":668,"close":61.26,"high":62.43,"low":61.05,"open":61.55,"volume":5858300},{"timestamp":1026739800,"date":"2002-07-15","index":669,"close":60.5,"high":61.38,"low":59.7,"open":60.75,"volume":6763200},{"timestamp":1026826200,"date":"2002-07-16","index":670,"close":60.2,"high":61.05,"low":60.15,"open":60.2,"volume":7206500},{"timestamp":1026912600,"date":"2002-07-17","index":671,"close":60.8,"high":61.1,"low":60.3,"open":60.3,"volume":6009800},{"timestamp":1026999000,"date":"2002-07-18","index":672,"close":62.05,"high":62.69,"low":60.9,"open":60.95,"volume":10935700},{"timestamp":1027085400,"date":"2002-07-19","index":673,"close":67,"high":67,"low":61.35,"open":62.06,"volume":94752600},{"timestamp":1027344600,"date":"2002-07-22","index":674,"close":63.11,"high":66.5,"low":63.05,"open":65,"volume":31436300},{"timestamp":1027431000,"date":"2002-07-23","index":675,"close":60.3,"high":63,"low":59.81,"open":62.4,"volume":20086100},{"timestamp":1027517400,"date":"2002-07-24","index":676,"close":61.84,"high":61.97,"low":58.8,"open":60.1,"volume":13967000},{"timestamp":1027603800,"date":"2002-07-25","index":677,"close":62.21,"high":62.35,"low":60.4,"open":61.83,"volume":7915000},{"timestamp":1027690200,"date":"2002-07-26","index":678,"close":62.91,"high":62.93,"low":61.71,"open":62.21,"volume":4815800}]},{"date":"2002-04-18","estimated":0.47,"reported":0.5,"pre":[{"timestamp":1017844200,"date":"2002-04-03","index":598,"close":59.7,"high":59.8,"low":59.28,"open":59.8,"volume":1974600},{"timestamp":1017930600,"date":"2002-04-04","index":599,"close":60.39,"high":60.5,"low":59.52,"open":59.7,"volume":1996400},{"timestamp":1018017000,"date":"2002-04-05","index":600,"close":60.7,"high":60.81,"low":60.4,"open":60.5,"volume":1500300},{"timestamp":1018272600,"date":"2002-04-08","index":601,"close":60.31,"high":60.5,"low":60.02,"open":60.5,"volume":1239900},{"timestamp":1018359000,"date":"2002-04-09","index":602,"close":60.58,"high":60.65,"low":60.15,"open":60.49,"volume":980500},{"timestamp":1018445400,"date":"2002-04-10","index":603,"close":60.81,"high":60.98,"low":60.43,"open":60.83,"volume":1523300},{"timestamp":1018531800,"date":"2002-04-11","index":604,"close":60.38,"high":60.75,"low":60.16,"open":60.65,"volume":942400},{"timestamp":1018618200,"date":"2002-04-12","index":605,"close":60.71,"high":60.96,"low":60.42,"open":60.54,"volume":1804900},{"timestamp":1018877400,"date":"2002-04-15","index":606,"close":60.35,"high":60.56,"low":60.1,"open":60.35,"volume":788300},{"timestamp":1018963800,"date":"2002-04-16","index":607,"close":60.95,"high":61,"low":60.37,"open":60.4,"volume":1523900},{"timestamp":1019050200,"date":"2002-04-17","index":608,"close":60.9,"high":61.15,"low":60.63,"open":60.98,"volume":1304500}],"post":[{"timestamp":1019136600,"date":"2002-04-18","index":609,"close":61.02,"high":61.47,"low":60.75,"open":61,"volume":1960100},{"timestamp":1019223000,"date":"2002-04-19","index":610,"close":61.44,"high":61.55,"low":60.92,"open":61,"volume":1344300},{"timestamp":1019482200,"date":"2002-04-22","index":611,"close":60.89,"high":61.24,"low":60.8,"open":61.04,"volume":958600},{"timestamp":1019568600,"date":"2002-04-23","index":612,"close":60.41,"high":60.98,"low":60.34,"open":60.9,"volume":1276400},{"timestamp":1019655000,"date":"2002-04-24","index":613,"close":59.93,"high":60.72,"low":59.76,"open":60.7,"volume":1193300},{"timestamp":1019741400,"date":"2002-04-25","index":614,"close":60.22,"high":60.31,"low":59.85,"open":59.93,"volume":1169600},{"timestamp":1019827800,"date":"2002-04-26","index":615,"close":60.41,"high":60.58,"low":60.15,"open":60.36,"volume":1000100},{"timestamp":1020087000,"date":"2002-04-29","index":616,"close":59.73,"high":60.8,"low":59.55,"open":60.8,"volume":2486700},{"timestamp":1020173400,"date":"2002-04-30","index":617,"close":60.04,"high":60.04,"low":59.41,"open":59.87,"volume":1775900},{"timestamp":1020259800,"date":"2002-05-01","index":618,"close":59.85,"high":60.11,"low":59.48,"open":60.04,"volume":1821700},{"timestamp":1020346200,"date":"2002-05-02","index":619,"close":59.93,"high":59.99,"low":59.6,"open":59.6,"volume":947400}]},{"date":"2002-01-29","estimated":0.5,"reported":0.57,"pre":[{"timestamp":1010759400,"date":"2002-01-11","index":543,"close":56.52,"high":56.64,"low":56,"open":56.49,"volume":1754500},{"timestamp":1011018600,"date":"2002-01-14","index":544,"close":56.03,"high":56.43,"low":55.82,"open":56.42,"volume":1048800},{"timestamp":1011105000,"date":"2002-01-15","index":545,"close":56,"high":56.43,"low":55.58,"open":56.04,"volume":1160200},{"timestamp":1011191400,"date":"2002-01-16","index":546,"close":56,"high":56.4,"low":55.75,"open":56,"volume":1123600},{"timestamp":1011277800,"date":"2002-01-17","index":547,"close":56.48,"high":56.5,"low":56.03,"open":56.2,"volume":951800},{"timestamp":1011364200,"date":"2002-01-18","index":548,"close":56.52,"high":56.82,"low":56.16,"open":56.22,"volume":1165300},{"timestamp":1011709800,"date":"2002-01-22","index":549,"close":56.06,"high":56.69,"low":55.93,"open":56.45,"volume":908600},{"timestamp":1011796200,"date":"2002-01-23","index":550,"close":56.77,"high":56.8,"low":55.94,"open":56.03,"volume":1517800},{"timestamp":1011882600,"date":"2002-01-24","index":551,"close":56.6,"high":56.97,"low":56.46,"open":56.77,"volume":1105600},{"timestamp":1011969000,"date":"2002-01-25","index":552,"close":57.03,"high":57.05,"low":56.06,"open":56.61,"volume":1183400},{"timestamp":1012228200,"date":"2002-01-28","index":553,"close":57.1,"high":57.3,"low":56.65,"open":57.03,"volume":961100}],"post":[{"timestamp":1012314600,"date":"2002-01-29","index":554,"close":56.4,"high":56.8,"low":55,"open":56.65,"volume":2666400},{"timestamp":1012401000,"date":"2002-01-30","index":555,"close":56.93,"high":57.25,"low":56,"open":56.5,"volume":1627700},{"timestamp":1012487400,"date":"2002-01-31","index":556,"close":57.48,"high":57.5,"low":56.41,"open":56.75,"volume":1562800},{"timestamp":1012573800,"date":"2002-02-01","index":557,"close":56.79,"high":57.48,"low":56.5,"open":57.48,"volume":1545100},{"timestamp":1012833000,"date":"2002-02-04","index":558,"close":56.56,"high":56.79,"low":56.06,"open":56.33,"volume":1038000},{"timestamp":1012919400,"date":"2002-02-05","index":559,"close":56.9,"high":56.95,"low":56.2,"open":56.2,"volume":1402900},{"timestamp":1013005800,"date":"2002-02-06","index":560,"close":56.16,"high":56.9,"low":56.1,"open":56.9,"volume":788400},{"timestamp":1013092200,"date":"2002-02-07","index":561,"close":55.63,"high":55.98,"low":55.53,"open":55.8,"volume":1085800},{"timestamp":1013178600,"date":"2002-02-08","index":562,"close":56.35,"high":56.35,"low":55.57,"open":55.64,"volume":1068600},{"timestamp":1013437800,"date":"2002-02-11","index":563,"close":56.78,"high":56.86,"low":56.3,"open":56.35,"volume":1387900},{"timestamp":1013524200,"date":"2002-02-12","index":564,"close":56.7,"high":56.83,"low":56.53,"open":56.78,"volume":1176200}]},{"date":"2001-10-18","estimated":0.46,"reported":0.5,"pre":[{"timestamp":1002115800,"date":"2001-10-03","index":474,"close":51.1,"high":51.24,"low":49.85,"open":50,"volume":1626400},{"timestamp":1002202200,"date":"2001-10-04","index":475,"close":52,"high":52.29,"low":51.05,"open":51.1,"volume":1407700},{"timestamp":1002288600,"date":"2001-10-05","index":476,"close":52.28,"high":52.28,"low":51.35,"open":52,"volume":925300},{"timestamp":1002547800,"date":"2001-10-08","index":477,"close":51.43,"high":52.19,"low":51.22,"open":51.8,"volume":1108800},{"timestamp":1002634200,"date":"2001-10-09","index":478,"close":50.95,"high":51.68,"low":50.65,"open":51.68,"volume":494800},{"timestamp":1002720600,"date":"2001-10-10","index":479,"close":51.8,"high":51.8,"low":50.93,"open":51.25,"volume":615900},{"timestamp":1002807000,"date":"2001-10-11","index":480,"close":52.79,"high":52.83,"low":51.85,"open":51.97,"volume":1444900},{"timestamp":1002893400,"date":"2001-10-12","index":481,"close":50.95,"high":52.31,"low":50.05,"open":51.9,"volume":1611700},{"timestamp":1003152600,"date":"2001-10-15","index":482,"close":50.88,"high":50.95,"low":50.28,"open":50.55,"volume":575100},{"timestamp":1003239000,"date":"2001-10-16","index":483,"close":50.85,"high":51.49,"low":50.76,"open":51.05,"volume":704900},{"timestamp":1003325400,"date":"2001-10-17","index":484,"close":50.77,"high":51.23,"low":50.25,"open":51,"volume":1278500}],"post":[{"timestamp":1003411800,"date":"2001-10-18","index":485,"close":50.51,"high":51,"low":49.9,"open":50.47,"volume":1181900},{"timestamp":1003498200,"date":"2001-10-19","index":486,"close":50.75,"high":51,"low":49.8,"open":50.1,"volume":1039500},{"timestamp":1003757400,"date":"2001-10-22","index":487,"close":50.83,"high":51.09,"low":50.39,"open":50.7,"volume":992300},{"timestamp":1003843800,"date":"2001-10-23","index":488,"close":51.23,"high":51.85,"low":50.76,"open":50.8,"volume":1372200},{"timestamp":1003930200,"date":"2001-10-24","index":489,"close":50.91,"high":51.55,"low":50.75,"open":51.45,"volume":865600},{"timestamp":1004016600,"date":"2001-10-25","index":490,"close":50.64,"high":50.8,"low":49.95,"open":50.72,"volume":1197600},{"timestamp":1004103000,"date":"2001-10-26","index":491,"close":50.8,"high":50.98,"low":50.3,"open":50.57,"volume":1074200},{"timestamp":1004365800,"date":"2001-10-29","index":492,"close":50.84,"high":51.75,"low":50.5,"open":51.4,"volume":1869100},{"timestamp":1004452200,"date":"2001-10-30","index":493,"close":50.18,"high":50.96,"low":49.85,"open":50.89,"volume":1032700},{"timestamp":1004538600,"date":"2001-10-31","index":494,"close":51,"high":51,"low":49.95,"open":50.19,"volume":1543300},{"timestamp":1004625000,"date":"2001-11-01","index":495,"close":51,"high":51.2,"low":50.16,"open":50.9,"volume":1422100}]},{"date":"2001-07-19","estimated":0.54,"reported":0.55,"pre":[{"timestamp":994167000,"date":"2001-07-03","index":414,"close":58.56,"high":58.59,"low":58,"open":58.05,"volume":709300},{"timestamp":994339800,"date":"2001-07-05","index":415,"close":58.56,"high":58.75,"low":58.26,"open":58.48,"volume":940600},{"timestamp":994426200,"date":"2001-07-06","index":416,"close":57.73,"high":58.42,"low":57.6,"open":58.41,"volume":597400},{"timestamp":994685400,"date":"2001-07-09","index":417,"close":57.9,"high":58,"low":57.81,"open":57.97,"volume":510500},{"timestamp":994771800,"date":"2001-07-10","index":418,"close":57.59,"high":58.15,"low":57.41,"open":58,"volume":503800},{"timestamp":994858200,"date":"2001-07-11","index":419,"close":57.47,"high":57.6,"low":56.8,"open":57.44,"volume":853600},{"timestamp":994944600,"date":"2001-07-12","index":420,"close":57.8,"high":57.94,"low":57.42,"open":57.47,"volume":632200},{"timestamp":995031000,"date":"2001-07-13","index":421,"close":58.34,"high":58.5,"low":57.4,"open":57.8,"volume":935200},{"timestamp":995290200,"date":"2001-07-16","index":422,"close":58.2,"high":58.59,"low":58.19,"open":58.59,"volume":808900},{"timestamp":995376600,"date":"2001-07-17","index":423,"close":58.28,"high":58.38,"low":57.82,"open":58.1,"volume":705700},{"timestamp":995463000,"date":"2001-07-18","index":424,"close":58.03,"high":58.4,"low":57.65,"open":57.9,"volume":768500}],"post":[{"timestamp":995549400,"date":"2001-07-19","index":425,"close":58.19,"high":58.28,"low":57.3,"open":58.04,"volume":1016700},{"timestamp":995635800,"date":"2001-07-20","index":426,"close":57.6,"high":57.97,"low":57.46,"open":57.62,"volume":787900},{"timestamp":995895000,"date":"2001-07-23","index":427,"close":56.97,"high":57.75,"low":56.84,"open":57.7,"volume":638100},{"timestamp":995981400,"date":"2001-07-24","index":428,"close":56.65,"high":57.2,"low":56.26,"open":57.2,"volume":944500},{"timestamp":996067800,"date":"2001-07-25","index":429,"close":57,"high":57,"low":56.2,"open":56.6,"volume":782300},{"timestamp":996154200,"date":"2001-07-26","index":430,"close":56.95,"high":56.95,"low":56.7,"open":56.7,"volume":575400},{"timestamp":996240600,"date":"2001-07-27","index":431,"close":56.4,"high":56.98,"low":56.4,"open":56.87,"volume":581300},{"timestamp":996499800,"date":"2001-07-30","index":432,"close":56.63,"high":56.83,"low":56.45,"open":56.5,"volume":360300},{"timestamp":996586200,"date":"2001-07-31","index":433,"close":56.83,"high":56.83,"low":56.36,"open":56.63,"volume":660600},{"timestamp":996672600,"date":"2001-08-01","index":434,"close":56.95,"high":57.08,"low":56.44,"open":57,"volume":830400},{"timestamp":996759000,"date":"2001-08-02","index":435,"close":56.65,"high":56.78,"low":56.16,"open":56.78,"volume":554100}]},{"date":"2001-04-19","estimated":0.5,"reported":0.51,"pre":[{"timestamp":986304600,"date":"2001-04-03","index":351,"close":53.21,"high":55.16,"low":53.2,"open":55.07,"volume":1545500},{"timestamp":986391000,"date":"2001-04-04","index":352,"close":52.96,"high":53.5,"low":52.27,"open":53.01,"volume":2005300},{"timestamp":986477400,"date":"2001-04-05","index":353,"close":53.32,"high":53.49,"low":52,"open":53.49,"volume":1898400},{"timestamp":986563800,"date":"2001-04-06","index":354,"close":54.18,"high":54.2,"low":52.61,"open":53.32,"volume":1621400},{"timestamp":986823000,"date":"2001-04-09","index":355,"close":53.65,"high":54.8,"low":53.17,"open":54.18,"volume":848900},{"timestamp":986909400,"date":"2001-04-10","index":356,"close":54.61,"high":54.97,"low":53.6,"open":53.65,"volume":861100},{"timestamp":986995800,"date":"2001-04-11","index":357,"close":54.46,"high":54.7,"low":53.8,"open":54.02,"volume":558400},{"timestamp":987082200,"date":"2001-04-12","index":358,"close":54.21,"high":54.45,"low":53.85,"open":54.21,"volume":368500},{"timestamp":987427800,"date":"2001-04-16","index":359,"close":53.7,"high":54.09,"low":53.6,"open":54,"volume":603300},{"timestamp":987514200,"date":"2001-04-17","index":360,"close":53.89,"high":53.89,"low":53.2,"open":53.2,"volume":673300},{"timestamp":987600600,"date":"2001-04-18","index":361,"close":54.45,"high":55.9,"low":53.25,"open":53.25,"volume":1978200}],"post":[{"timestamp":987687000,"date":"2001-04-19","index":362,"close":57.07,"high":57.5,"low":54.26,"open":54.45,"volume":2309800},{"timestamp":987773400,"date":"2001-04-20","index":363,"close":58.23,"high":58.25,"low":56.4,"open":56.75,"volume":1781700},{"timestamp":988032600,"date":"2001-04-23","index":364,"close":56.25,"high":57.9,"low":55.76,"open":57.9,"volume":951100},{"timestamp":988119000,"date":"2001-04-24","index":365,"close":56.44,"high":56.71,"low":55.15,"open":55.27,"volume":1598700},{"timestamp":988205400,"date":"2001-04-25","index":366,"close":56.92,"high":57.1,"low":55.87,"open":56.25,"volume":1198400},{"timestamp":988291800,"date":"2001-04-26","index":367,"close":56.6,"high":57.25,"low":56.56,"open":56.7,"volume":500800},{"timestamp":988378200,"date":"2001-04-27","index":368,"close":57.19,"high":57.6,"low":56.81,"open":56.9,"volume":749000},{"timestamp":988637400,"date":"2001-04-30","index":369,"close":57.45,"high":57.8,"low":57.06,"open":57.44,"volume":1041500},{"timestamp":988723800,"date":"2001-05-01","index":370,"close":57.9,"high":58,"low":57.11,"open":57.2,"volume":1309700},{"timestamp":988810200,"date":"2001-05-02","index":371,"close":58.18,"high":58.34,"low":57.6,"open":57.75,"volume":1131100},{"timestamp":988896600,"date":"2001-05-03","index":372,"close":58.07,"high":58.17,"low":57.65,"open":57.75,"volume":1003300}]},{"date":"2001-01-30","estimated":0.61,"reported":0.63,"pre":[{"timestamp":979309800,"date":"2001-01-12","index":296,"close":58.94,"high":59.69,"low":58.81,"open":59.13,"volume":2705400},{"timestamp":979655400,"date":"2001-01-16","index":297,"close":59.44,"high":59.44,"low":58.38,"open":58.88,"volume":961400},{"timestamp":979741800,"date":"2001-01-17","index":298,"close":59.38,"high":59.38,"low":58.75,"open":59.38,"volume":511600},{"timestamp":979828200,"date":"2001-01-18","index":299,"close":60.25,"high":60.38,"low":59.5,"open":59.63,"volume":1202800},{"timestamp":979914600,"date":"2001-01-19","index":300,"close":60,"high":60.44,"low":59.81,"open":60.25,"volume":869700},{"timestamp":980173800,"date":"2001-01-22","index":301,"close":60.31,"high":60.31,"low":59.81,"open":60,"volume":943600},{"timestamp":980260200,"date":"2001-01-23","index":302,"close":60.94,"high":61,"low":60,"open":60.38,"volume":2050800},{"timestamp":980346600,"date":"2001-01-24","index":303,"close":60.25,"high":60.94,"low":59.81,"open":60.94,"volume":943000},{"timestamp":980433000,"date":"2001-01-25","index":304,"close":60.38,"high":60.81,"low":59.88,"open":60.25,"volume":854600},{"timestamp":980519400,"date":"2001-01-26","index":305,"close":60.38,"high":60.5,"low":60.06,"open":60.25,"volume":609000},{"timestamp":980778600,"date":"2001-01-29","index":306,"close":60.8,"high":61.05,"low":60.45,"open":60.6,"volume":982900}],"post":[{"timestamp":980865000,"date":"2001-01-30","index":307,"close":61.6,"high":61.69,"low":61.01,"open":61.05,"volume":1232400},{"timestamp":980951400,"date":"2001-01-31","index":308,"close":61.9,"high":62,"low":60.71,"open":61.64,"volume":2782200},{"timestamp":981037800,"date":"2001-02-01","index":309,"close":61.57,"high":61.9,"low":61.45,"open":61.9,"volume":1891300},{"timestamp":981124200,"date":"2001-02-02","index":310,"close":61.1,"high":61.68,"low":61.01,"open":61.5,"volume":959200},{"timestamp":981383400,"date":"2001-02-05","index":311,"close":60.24,"high":61,"low":60.05,"open":61,"volume":1030500},{"timestamp":981469800,"date":"2001-02-06","index":312,"close":59.61,"high":60.1,"low":59.51,"open":60.01,"volume":634500},{"timestamp":981556200,"date":"2001-02-07","index":313,"close":59.68,"high":59.9,"low":59.01,"open":59.01,"volume":759700},{"timestamp":981642600,"date":"2001-02-08","index":314,"close":59.96,"high":60.24,"low":59.05,"open":59.05,"volume":910400},{"timestamp":981729000,"date":"2001-02-09","index":315,"close":59.82,"high":60.19,"low":59.7,"open":59.75,"volume":968400},{"timestamp":981988200,"date":"2001-02-12","index":316,"close":60.2,"high":60.5,"low":59.55,"open":59.65,"volume":1396600},{"timestamp":982074600,"date":"2001-02-13","index":317,"close":60.03,"high":60.35,"low":59.94,"open":60,"volume":1058400}]}] diff --git a/data/UPS_partial.json b/data/UPS_partial.json index c76b763de..63dae40cd 100644 --- a/data/UPS_partial.json +++ b/data/UPS_partial.json @@ -1 +1 @@ -[{"date":"2025-10-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-28","estimated":2.52,"reported":null,"pre":[],"post":[]},{"date":"2024-10-24","estimated":1.63,"reported":1.76,"pre":[{"timestamp":1728480600,"date":"2024-10-09","index":6267,"close":133,"high":133.45,"low":131.76,"open":131.93,"volume":2703900},{"timestamp":1728567000,"date":"2024-10-10","index":6268,"close":132.84,"high":134.08,"low":132.55,"open":132.71,"volume":2462600},{"timestamp":1728653400,"date":"2024-10-11","index":6269,"close":134.6,"high":134.9,"low":133.1,"open":133.27,"volume":2429800},{"timestamp":1728912600,"date":"2024-10-14","index":6270,"close":134.57,"high":134.84,"low":133.26,"open":134,"volume":2319600},{"timestamp":1728999000,"date":"2024-10-15","index":6271,"close":133.8,"high":136.4,"low":133.67,"open":134.94,"volume":2957500},{"timestamp":1729085400,"date":"2024-10-16","index":6272,"close":135.84,"high":136.26,"low":134.51,"open":134.51,"volume":4056700},{"timestamp":1729171800,"date":"2024-10-17","index":6273,"close":135.41,"high":136.23,"low":134.98,"open":135.85,"volume":3800700},{"timestamp":1729258200,"date":"2024-10-18","index":6274,"close":135.93,"high":136.45,"low":135.19,"open":136.14,"volume":3237500},{"timestamp":1729517400,"date":"2024-10-21","index":6275,"close":131.33,"high":133.85,"low":131.11,"open":133.52,"volume":4414000},{"timestamp":1729603800,"date":"2024-10-22","index":6276,"close":131.33,"high":132.1,"low":129.77,"open":130.82,"volume":3280100},{"timestamp":1729690200,"date":"2024-10-23","index":6277,"close":131.41,"high":132.1,"low":130.54,"open":131.24,"volume":3454500}],"post":[{"timestamp":1729776600,"date":"2024-10-24","index":6278,"close":138.35,"high":145.01,"low":136.57,"open":145,"volume":11959800},{"timestamp":1729863000,"date":"2024-10-25","index":6279,"close":137.43,"high":140.33,"low":137.18,"open":138.34,"volume":4916700},{"timestamp":1730122200,"date":"2024-10-28","index":6280,"close":135.34,"high":137.79,"low":135.17,"open":137.33,"volume":4069000},{"timestamp":1730208600,"date":"2024-10-29","index":6281,"close":134.31,"high":136.07,"low":133.97,"open":134.75,"volume":3061700},{"timestamp":1730295000,"date":"2024-10-30","index":6282,"close":133.8,"high":135.32,"low":133.6,"open":134,"volume":2752400},{"timestamp":1730398170,"date":"2024-10-31","index":6283,"close":134.55,"high":134.85,"low":133.03,"open":133.65,"volume":1451344},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-23","estimated":1.99,"reported":1.79,"pre":[{"timestamp":1720445400,"date":"2024-07-08","index":6201,"close":135.53,"high":137.32,"low":135.41,"open":136.35,"volume":2773700},{"timestamp":1720531800,"date":"2024-07-09","index":6202,"close":134.28,"high":135.87,"low":133.93,"open":135.26,"volume":3116800},{"timestamp":1720618200,"date":"2024-07-10","index":6203,"close":135.65,"high":135.76,"low":133.81,"open":134.34,"volume":2834800},{"timestamp":1720704600,"date":"2024-07-11","index":6204,"close":138.24,"high":139.05,"low":135.77,"open":135.89,"volume":3449600},{"timestamp":1720791000,"date":"2024-07-12","index":6205,"close":142.35,"high":143.38,"low":138.69,"open":139,"volume":4801300},{"timestamp":1721050200,"date":"2024-07-15","index":6206,"close":144.15,"high":145.25,"low":142.75,"open":143.01,"volume":4164000},{"timestamp":1721136600,"date":"2024-07-16","index":6207,"close":147.33,"high":147.57,"low":144.03,"open":144.03,"volume":3805100},{"timestamp":1721223000,"date":"2024-07-17","index":6208,"close":147.38,"high":147.79,"low":146.4,"open":146.99,"volume":2863600},{"timestamp":1721309400,"date":"2024-07-18","index":6209,"close":144.76,"high":148.15,"low":144.45,"open":146.02,"volume":3412900},{"timestamp":1721395800,"date":"2024-07-19","index":6210,"close":145.18,"high":145.88,"low":143.24,"open":145.87,"volume":3073800},{"timestamp":1721655000,"date":"2024-07-22","index":6211,"close":145.18,"high":146.17,"low":143.69,"open":145.75,"volume":3629800}],"post":[{"timestamp":1721741400,"date":"2024-07-23","index":6212,"close":127.68,"high":132.26,"low":124.98,"open":130.14,"volume":25353900},{"timestamp":1721827800,"date":"2024-07-24","index":6213,"close":128.53,"high":129.25,"low":124.8,"open":126.51,"volume":11642500},{"timestamp":1721914200,"date":"2024-07-25","index":6214,"close":127.08,"high":129.55,"low":126.54,"open":129.27,"volume":7761900},{"timestamp":1722000600,"date":"2024-07-26","index":6215,"close":128.83,"high":129.86,"low":128.46,"open":128.84,"volume":7271300},{"timestamp":1722259800,"date":"2024-07-29","index":6216,"close":128.61,"high":129.24,"low":127.65,"open":129.14,"volume":5414300},{"timestamp":1722346200,"date":"2024-07-30","index":6217,"close":129.03,"high":130.86,"low":128.46,"open":128.7,"volume":4747700},{"timestamp":1722432600,"date":"2024-07-31","index":6218,"close":130.37,"high":131.15,"low":127.45,"open":129.25,"volume":7025800},{"timestamp":1722519000,"date":"2024-08-01","index":6219,"close":130.58,"high":132.49,"low":129.61,"open":131.04,"volume":4790600},{"timestamp":1722605400,"date":"2024-08-02","index":6220,"close":128.06,"high":130.64,"low":127.2,"open":129.88,"volume":5099000},{"timestamp":1722864600,"date":"2024-08-05","index":6221,"close":126.02,"high":127.95,"low":125.8,"open":126.83,"volume":5243000},{"timestamp":1722951000,"date":"2024-08-06","index":6222,"close":124.5,"high":127.79,"low":124.42,"open":126.06,"volume":5608300}]},{"date":"2024-04-23","estimated":1.29,"reported":1.43,"pre":[{"timestamp":1712583000,"date":"2024-04-08","index":6139,"close":150.11,"high":152.23,"low":150.01,"open":151.88,"volume":3196400},{"timestamp":1712669400,"date":"2024-04-09","index":6140,"close":150.57,"high":151.17,"low":149.25,"open":149.53,"volume":2664300},{"timestamp":1712755800,"date":"2024-04-10","index":6141,"close":147.26,"high":148.5,"low":146.1,"open":148.23,"volume":4024400},{"timestamp":1712842200,"date":"2024-04-11","index":6142,"close":149.01,"high":149.22,"low":147.1,"open":147.44,"volume":2232500},{"timestamp":1712928600,"date":"2024-04-12","index":6143,"close":144.91,"high":148.3,"low":144.35,"open":148.05,"volume":4121100},{"timestamp":1713187800,"date":"2024-04-15","index":6144,"close":144.85,"high":146.54,"low":143.43,"open":145.87,"volume":3271000},{"timestamp":1713274200,"date":"2024-04-16","index":6145,"close":142.89,"high":144.71,"low":142.71,"open":144.54,"volume":4197100},{"timestamp":1713360600,"date":"2024-04-17","index":6146,"close":142.25,"high":143.42,"low":141.35,"open":142.5,"volume":4165700},{"timestamp":1713447000,"date":"2024-04-18","index":6147,"close":142.74,"high":143.31,"low":141.88,"open":143.08,"volume":3430600},{"timestamp":1713533400,"date":"2024-04-19","index":6148,"close":142.77,"high":144.12,"low":142.55,"open":143.15,"volume":5118500},{"timestamp":1713792600,"date":"2024-04-22","index":6149,"close":145.36,"high":146.07,"low":142.56,"open":143.21,"volume":4578500}],"post":[{"timestamp":1713879000,"date":"2024-04-23","index":6150,"close":148.87,"high":149.74,"low":145.25,"open":146,"volume":6371100},{"timestamp":1713965400,"date":"2024-04-24","index":6151,"close":146.62,"high":147.96,"low":143.78,"open":147.93,"volume":5284700},{"timestamp":1714051800,"date":"2024-04-25","index":6152,"close":147.39,"high":148.43,"low":145.28,"open":147.95,"volume":3553300},{"timestamp":1714138200,"date":"2024-04-26","index":6153,"close":147.59,"high":148.72,"low":146.84,"open":146.84,"volume":2607600},{"timestamp":1714397400,"date":"2024-04-29","index":6154,"close":148.55,"high":150.88,"low":147.82,"open":148.26,"volume":2654700},{"timestamp":1714483800,"date":"2024-04-30","index":6155,"close":147.48,"high":148.22,"low":146.66,"open":147.54,"volume":2402900},{"timestamp":1714570200,"date":"2024-05-01","index":6156,"close":145.92,"high":148.14,"low":145.37,"open":147.29,"volume":2842200},{"timestamp":1714656600,"date":"2024-05-02","index":6157,"close":147.22,"high":147.81,"low":146.58,"open":147.48,"volume":2038800},{"timestamp":1714743000,"date":"2024-05-03","index":6158,"close":146.43,"high":148.2,"low":146.42,"open":147.95,"volume":2039300},{"timestamp":1715002200,"date":"2024-05-06","index":6159,"close":146.67,"high":147.81,"low":146.17,"open":147.57,"volume":2073600},{"timestamp":1715088600,"date":"2024-05-07","index":6160,"close":147.09,"high":147.75,"low":146.37,"open":147.37,"volume":3403500}]},{"date":"2024-01-30","estimated":2.46,"reported":2.47,"pre":[{"timestamp":1705069800,"date":"2024-01-12","index":6081,"close":158.31,"high":161,"low":158.29,"open":160.23,"volume":3474500},{"timestamp":1705415400,"date":"2024-01-16","index":6082,"close":155.33,"high":158.17,"low":155.14,"open":158.17,"volume":5331400},{"timestamp":1705501800,"date":"2024-01-17","index":6083,"close":154.56,"high":154.82,"low":152.02,"open":153.57,"volume":3930000},{"timestamp":1705588200,"date":"2024-01-18","index":6084,"close":156.53,"high":156.92,"low":153.82,"open":155.26,"volume":3095800},{"timestamp":1705674600,"date":"2024-01-19","index":6085,"close":156.89,"high":157.81,"low":155.02,"open":156.96,"volume":3096900},{"timestamp":1705933800,"date":"2024-01-22","index":6086,"close":158.6,"high":159.28,"low":157.31,"open":157.78,"volume":2631600},{"timestamp":1706020200,"date":"2024-01-23","index":6087,"close":160.06,"high":160.46,"low":158.63,"open":159.03,"volume":3443000},{"timestamp":1706106600,"date":"2024-01-24","index":6088,"close":156.58,"high":160.82,"low":156.53,"open":160.79,"volume":3187600},{"timestamp":1706193000,"date":"2024-01-25","index":6089,"close":159.71,"high":160.33,"low":158.16,"open":158.55,"volume":4070000},{"timestamp":1706279400,"date":"2024-01-26","index":6090,"close":159.3,"high":161.35,"low":158.25,"open":160.07,"volume":2818200},{"timestamp":1706538600,"date":"2024-01-29","index":6091,"close":158.02,"high":158.75,"low":156.5,"open":158.41,"volume":5459700}],"post":[{"timestamp":1706625000,"date":"2024-01-30","index":6092,"close":145.06,"high":149.5,"low":144.57,"open":146.8,"volume":16983600},{"timestamp":1706711400,"date":"2024-01-31","index":6093,"close":141.9,"high":145.59,"low":141.9,"open":144.81,"volume":10906800},{"timestamp":1706797800,"date":"2024-02-01","index":6094,"close":142.41,"high":142.7,"low":139.6,"open":142,"volume":6774900},{"timestamp":1706884200,"date":"2024-02-02","index":6095,"close":141.85,"high":142.39,"low":139.55,"open":141.88,"volume":4342600},{"timestamp":1707143400,"date":"2024-02-05","index":6096,"close":139.08,"high":141.26,"low":138.9,"open":141.26,"volume":4536700},{"timestamp":1707229800,"date":"2024-02-06","index":6097,"close":145.92,"high":146.43,"low":141.35,"open":141.71,"volume":7566800},{"timestamp":1707316200,"date":"2024-02-07","index":6098,"close":147.24,"high":147.79,"low":145.09,"open":146.08,"volume":3985200},{"timestamp":1707402600,"date":"2024-02-08","index":6099,"close":147.92,"high":148.08,"low":145.85,"open":146.8,"volume":3316400},{"timestamp":1707489000,"date":"2024-02-09","index":6100,"close":146.26,"high":147.83,"low":145.91,"open":147.7,"volume":2825900},{"timestamp":1707748200,"date":"2024-02-12","index":6101,"close":147.45,"high":147.95,"low":146.35,"open":146.5,"volume":3253700},{"timestamp":1707834600,"date":"2024-02-13","index":6102,"close":144.9,"high":146.7,"low":143.3,"open":146.01,"volume":3706000}]},{"date":"2023-10-26","estimated":1.52,"reported":1.57,"pre":[{"timestamp":1697031000,"date":"2023-10-11","index":6017,"close":155.3,"high":156.24,"low":153.47,"open":155.78,"volume":2209800},{"timestamp":1697117400,"date":"2023-10-12","index":6018,"close":155.38,"high":155.55,"low":153.56,"open":155.5,"volume":2340300},{"timestamp":1697203800,"date":"2023-10-13","index":6019,"close":155.08,"high":157.37,"low":154.58,"open":156.12,"volume":2759600},{"timestamp":1697463000,"date":"2023-10-16","index":6020,"close":156.65,"high":158.49,"low":156.12,"open":156.74,"volume":3349700},{"timestamp":1697549400,"date":"2023-10-17","index":6021,"close":157.18,"high":157.66,"low":155.02,"open":155.19,"volume":2937000},{"timestamp":1697635800,"date":"2023-10-18","index":6022,"close":153.82,"high":155.79,"low":153.64,"open":155.5,"volume":2974700},{"timestamp":1697722200,"date":"2023-10-19","index":6023,"close":152.06,"high":155.14,"low":151.78,"open":154.47,"volume":3035100},{"timestamp":1697808600,"date":"2023-10-20","index":6024,"close":151.96,"high":153.34,"low":151.94,"open":152.34,"volume":5006400},{"timestamp":1698067800,"date":"2023-10-23","index":6025,"close":148.16,"high":151.58,"low":147.89,"open":151.25,"volume":4552700},{"timestamp":1698154200,"date":"2023-10-24","index":6026,"close":149.32,"high":150.21,"low":148.34,"open":148.74,"volume":2802300},{"timestamp":1698240600,"date":"2023-10-25","index":6027,"close":146.93,"high":148.9,"low":146.01,"open":148.74,"volume":3565800}],"post":[{"timestamp":1698327000,"date":"2023-10-26","index":6028,"close":138.21,"high":146.29,"low":137.93,"open":142.5,"volume":10581400},{"timestamp":1698413400,"date":"2023-10-27","index":6029,"close":134.83,"high":139.79,"low":133.68,"open":138.43,"volume":6594600},{"timestamp":1698672600,"date":"2023-10-30","index":6030,"close":138.78,"high":139.23,"low":134.31,"open":135.91,"volume":5665500},{"timestamp":1698759000,"date":"2023-10-31","index":6031,"close":141.25,"high":141.32,"low":138.22,"open":138.62,"volume":3996900},{"timestamp":1698845400,"date":"2023-11-01","index":6032,"close":139.8,"high":142.14,"low":138.05,"open":141.38,"volume":3566800},{"timestamp":1698931800,"date":"2023-11-02","index":6033,"close":141.99,"high":143.38,"low":141.72,"open":141.9,"volume":3904600},{"timestamp":1699018200,"date":"2023-11-03","index":6034,"close":142.86,"high":144.81,"low":142.81,"open":143.23,"volume":3272000},{"timestamp":1699281000,"date":"2023-11-06","index":6035,"close":142.27,"high":143.49,"low":141.29,"open":143.22,"volume":2931300},{"timestamp":1699367400,"date":"2023-11-07","index":6036,"close":141.85,"high":142.1,"low":140.6,"open":141.48,"volume":2952600},{"timestamp":1699453800,"date":"2023-11-08","index":6037,"close":141.95,"high":143.42,"low":141.46,"open":142.13,"volume":2896600},{"timestamp":1699540200,"date":"2023-11-09","index":6038,"close":139.95,"high":142.94,"low":139.87,"open":142.94,"volume":3411100}]},{"date":"2023-08-08","estimated":2.5,"reported":2.54,"pre":[{"timestamp":1690205400,"date":"2023-07-24","index":5961,"close":188.34,"high":189.35,"low":185.72,"open":185.86,"volume":2460200},{"timestamp":1690291800,"date":"2023-07-25","index":5962,"close":184.69,"high":192.98,"low":182.14,"open":187.81,"volume":10006600},{"timestamp":1690378200,"date":"2023-07-26","index":5963,"close":184.39,"high":185.13,"low":181.72,"open":183.25,"volume":4189100},{"timestamp":1690464600,"date":"2023-07-27","index":5964,"close":186.52,"high":187.23,"low":184.05,"open":185.12,"volume":3251400},{"timestamp":1690551000,"date":"2023-07-28","index":5965,"close":187.89,"high":189.65,"low":187.69,"open":188.39,"volume":2299000},{"timestamp":1690810200,"date":"2023-07-31","index":5966,"close":187.13,"high":188.32,"low":186.2,"open":187.81,"volume":2323100},{"timestamp":1690896600,"date":"2023-08-01","index":5967,"close":185.5,"high":187,"low":183.77,"open":186.86,"volume":2823500},{"timestamp":1690983000,"date":"2023-08-02","index":5968,"close":183.35,"high":185.36,"low":182.84,"open":183.95,"volume":2008500},{"timestamp":1691069400,"date":"2023-08-03","index":5969,"close":181.5,"high":184.56,"low":181.26,"open":182.34,"volume":3692800},{"timestamp":1691155800,"date":"2023-08-04","index":5970,"close":180.94,"high":182.6,"low":180.47,"open":182.13,"volume":4437100},{"timestamp":1691415000,"date":"2023-08-07","index":5971,"close":182.15,"high":183.24,"low":180.74,"open":182,"volume":4411700}],"post":[{"timestamp":1691501400,"date":"2023-08-08","index":5972,"close":180.55,"high":184.33,"low":176.02,"open":183.06,"volume":6433400},{"timestamp":1691587800,"date":"2023-08-09","index":5973,"close":179.37,"high":181.37,"low":178.56,"open":179.12,"volume":3249400},{"timestamp":1691674200,"date":"2023-08-10","index":5974,"close":180.38,"high":182.25,"low":179.93,"open":180.08,"volume":3964800},{"timestamp":1691760600,"date":"2023-08-11","index":5975,"close":176.62,"high":179.03,"low":175.9,"open":178.27,"volume":3557500},{"timestamp":1692019800,"date":"2023-08-14","index":5976,"close":175.51,"high":176.44,"low":174.56,"open":176.12,"volume":2980700},{"timestamp":1692106200,"date":"2023-08-15","index":5977,"close":173.26,"high":174.56,"low":172.76,"open":174.45,"volume":2269300},{"timestamp":1692192600,"date":"2023-08-16","index":5978,"close":170.74,"high":173.58,"low":170.58,"open":172.1,"volume":2500300},{"timestamp":1692279000,"date":"2023-08-17","index":5979,"close":170.74,"high":171.55,"low":170.05,"open":171.36,"volume":2986500},{"timestamp":1692365400,"date":"2023-08-18","index":5980,"close":171.24,"high":172.16,"low":169.81,"open":169.81,"volume":2868300},{"timestamp":1692624600,"date":"2023-08-21","index":5981,"close":168.49,"high":171.73,"low":167.07,"open":170.91,"volume":3512000},{"timestamp":1692711000,"date":"2023-08-22","index":5982,"close":166.86,"high":170.36,"low":166.4,"open":169,"volume":2702200}]},{"date":"2023-04-25","estimated":2.21,"reported":2.2,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":5889,"close":190.26,"high":190.55,"low":186.78,"open":187.42,"volume":2157900},{"timestamp":1681219800,"date":"2023-04-11","index":5890,"close":192.45,"high":193.1,"low":189.59,"open":190.5,"volume":2844400},{"timestamp":1681306200,"date":"2023-04-12","index":5891,"close":189.85,"high":194.04,"low":189.02,"open":192.5,"volume":3729000},{"timestamp":1681392600,"date":"2023-04-13","index":5892,"close":191,"high":191.6,"low":188.54,"open":190.92,"volume":2355600},{"timestamp":1681479000,"date":"2023-04-14","index":5893,"close":192.87,"high":193.02,"low":190.25,"open":191,"volume":2034900},{"timestamp":1681738200,"date":"2023-04-17","index":5894,"close":193.29,"high":194.38,"low":192.58,"open":193.22,"volume":1920500},{"timestamp":1681824600,"date":"2023-04-18","index":5895,"close":194.12,"high":194.67,"low":192.88,"open":193.58,"volume":2461400},{"timestamp":1681911000,"date":"2023-04-19","index":5896,"close":196.03,"high":196.22,"low":194.11,"open":194.28,"volume":2652200},{"timestamp":1681997400,"date":"2023-04-20","index":5897,"close":194.98,"high":197.8,"low":194.12,"open":195.87,"volume":3336300},{"timestamp":1682083800,"date":"2023-04-21","index":5898,"close":195.21,"high":196.5,"low":193.61,"open":194.87,"volume":3371700},{"timestamp":1682343000,"date":"2023-04-24","index":5899,"close":195.85,"high":197.31,"low":194.73,"open":195.36,"volume":3689100}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":5900,"close":176.29,"high":183,"low":176.22,"open":182.67,"volume":12474900},{"timestamp":1682515800,"date":"2023-04-26","index":5901,"close":172.57,"high":177.06,"low":172.13,"open":175.23,"volume":5845600},{"timestamp":1682602200,"date":"2023-04-27","index":5902,"close":177.76,"high":178.16,"low":172.19,"open":172.76,"volume":4679000},{"timestamp":1682688600,"date":"2023-04-28","index":5903,"close":179.81,"high":180.48,"low":176.51,"open":176.84,"volume":3439900},{"timestamp":1682947800,"date":"2023-05-01","index":5904,"close":182.2,"high":182.69,"low":179.67,"open":179.95,"volume":2807800},{"timestamp":1683034200,"date":"2023-05-02","index":5905,"close":177.84,"high":180.77,"low":177.68,"open":180.7,"volume":3527800},{"timestamp":1683120600,"date":"2023-05-03","index":5906,"close":175.83,"high":178,"low":175.5,"open":177.5,"volume":3825200},{"timestamp":1683207000,"date":"2023-05-04","index":5907,"close":173.29,"high":174.94,"low":172.86,"open":174.55,"volume":3495100},{"timestamp":1683293400,"date":"2023-05-05","index":5908,"close":175.74,"high":176.29,"low":173.8,"open":175.18,"volume":2775300},{"timestamp":1683552600,"date":"2023-05-08","index":5909,"close":174.39,"high":176.36,"low":173.6,"open":175.91,"volume":2589100},{"timestamp":1683639000,"date":"2023-05-09","index":5910,"close":173.01,"high":173.8,"low":172.15,"open":172.87,"volume":2180600}]},{"date":"2023-01-31","estimated":3.59,"reported":3.62,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":5831,"close":182.15,"high":183.25,"low":180.77,"open":182.18,"volume":2078100},{"timestamp":1673965800,"date":"2023-01-17","index":5832,"close":179,"high":182.38,"low":178.87,"open":181.62,"volume":2703300},{"timestamp":1674052200,"date":"2023-01-18","index":5833,"close":176.72,"high":180.55,"low":176.46,"open":178.8,"volume":3085100},{"timestamp":1674138600,"date":"2023-01-19","index":5834,"close":176.15,"high":177.22,"low":173.66,"open":176.16,"volume":2711600},{"timestamp":1674225000,"date":"2023-01-20","index":5835,"close":178.13,"high":178.19,"low":175.12,"open":176.74,"volume":2296400},{"timestamp":1674484200,"date":"2023-01-23","index":5836,"close":180.48,"high":181.71,"low":177.21,"open":178.51,"volume":2240100},{"timestamp":1674570600,"date":"2023-01-24","index":5837,"close":179.99,"high":181.38,"low":177.48,"open":177.54,"volume":1958400},{"timestamp":1674657000,"date":"2023-01-25","index":5838,"close":177.46,"high":178.02,"low":174.91,"open":178.01,"volume":1722000},{"timestamp":1674743400,"date":"2023-01-26","index":5839,"close":179.7,"high":179.78,"low":176.05,"open":178.63,"volume":1627000},{"timestamp":1674829800,"date":"2023-01-27","index":5840,"close":182.09,"high":183.83,"low":178.8,"open":179.6,"volume":2831600},{"timestamp":1675089000,"date":"2023-01-30","index":5841,"close":176.97,"high":181.85,"low":176.39,"open":180.71,"volume":4593300}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":5842,"close":185.23,"high":186.08,"low":178.77,"open":178.77,"volume":6872100},{"timestamp":1675261800,"date":"2023-02-01","index":5843,"close":184.98,"high":185.83,"low":180.8,"open":184.68,"volume":4005200},{"timestamp":1675348200,"date":"2023-02-02","index":5844,"close":191.29,"high":193.71,"low":186.02,"open":186.03,"volume":4995900},{"timestamp":1675434600,"date":"2023-02-03","index":5845,"close":191.66,"high":192.25,"low":187.25,"open":189.06,"volume":2766300},{"timestamp":1675693800,"date":"2023-02-06","index":5846,"close":188.76,"high":190.58,"low":188.18,"open":190,"volume":2243300},{"timestamp":1675780200,"date":"2023-02-07","index":5847,"close":188.29,"high":189.21,"low":185.79,"open":187.87,"volume":2037800},{"timestamp":1675866600,"date":"2023-02-08","index":5848,"close":186.36,"high":188.2,"low":186,"open":186.73,"volume":1970000},{"timestamp":1675953000,"date":"2023-02-09","index":5849,"close":184.75,"high":187.52,"low":184.56,"open":186.04,"volume":2135600},{"timestamp":1676039400,"date":"2023-02-10","index":5850,"close":185.22,"high":185.59,"low":182.56,"open":183.45,"volume":2533900},{"timestamp":1676298600,"date":"2023-02-13","index":5851,"close":187.41,"high":187.46,"low":183.22,"open":184.75,"volume":2481400},{"timestamp":1676385000,"date":"2023-02-14","index":5852,"close":186.77,"high":187.84,"low":184.97,"open":186.2,"volume":1876400}]},{"date":"2022-10-25","estimated":2.84,"reported":2.99,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":5765,"close":159.74,"high":161.8,"low":158.4,"open":161.04,"volume":3141700},{"timestamp":1665495000,"date":"2022-10-11","index":5766,"close":159.41,"high":161.23,"low":158.46,"open":159.38,"volume":2164600},{"timestamp":1665581400,"date":"2022-10-12","index":5767,"close":159.48,"high":161.73,"low":158.99,"open":159.9,"volume":2229200},{"timestamp":1665667800,"date":"2022-10-13","index":5768,"close":163.66,"high":164.82,"low":154.87,"open":156.11,"volume":2574100},{"timestamp":1665754200,"date":"2022-10-14","index":5769,"close":161.68,"high":165.56,"low":161.48,"open":164.57,"volume":1936400},{"timestamp":1666013400,"date":"2022-10-17","index":5770,"close":164.72,"high":166.12,"low":163.73,"open":164.23,"volume":2274700},{"timestamp":1666099800,"date":"2022-10-18","index":5771,"close":166.99,"high":168.75,"low":164.62,"open":167.48,"volume":2282500},{"timestamp":1666186200,"date":"2022-10-19","index":5772,"close":165.79,"high":167.23,"low":164.66,"open":166.78,"volume":2129900},{"timestamp":1666272600,"date":"2022-10-20","index":5773,"close":160.98,"high":165.22,"low":160.32,"open":164.66,"volume":2832600},{"timestamp":1666359000,"date":"2022-10-21","index":5774,"close":165.55,"high":166.04,"low":161.03,"open":161.63,"volume":3161000},{"timestamp":1666618200,"date":"2022-10-24","index":5775,"close":167.55,"high":170.23,"low":166.57,"open":167.05,"volume":4471300}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":5776,"close":167,"high":174.8,"low":166.52,"open":172.28,"volume":7698800},{"timestamp":1666791000,"date":"2022-10-26","index":5777,"close":168.99,"high":170.51,"low":165.51,"open":167.5,"volume":4819800},{"timestamp":1666877400,"date":"2022-10-27","index":5778,"close":166.49,"high":170.65,"low":166.09,"open":169.93,"volume":3325300},{"timestamp":1666963800,"date":"2022-10-28","index":5779,"close":167.17,"high":167.52,"low":162.49,"open":165.36,"volume":4771600},{"timestamp":1667223000,"date":"2022-10-31","index":5780,"close":167.77,"high":169.79,"low":165.42,"open":166.13,"volume":2908900},{"timestamp":1667309400,"date":"2022-11-01","index":5781,"close":167.4,"high":169.68,"low":164.8,"open":168.96,"volume":2454500},{"timestamp":1667395800,"date":"2022-11-02","index":5782,"close":164.58,"high":170.61,"low":164.55,"open":166.15,"volume":2824000},{"timestamp":1667482200,"date":"2022-11-03","index":5783,"close":164.01,"high":165.92,"low":160.07,"open":162.33,"volume":2671800},{"timestamp":1667568600,"date":"2022-11-04","index":5784,"close":165.69,"high":166.46,"low":162.61,"open":166.01,"volume":2400900},{"timestamp":1667831400,"date":"2022-11-07","index":5785,"close":169.13,"high":169.58,"low":165.38,"open":165.89,"volume":2624400},{"timestamp":1667917800,"date":"2022-11-08","index":5786,"close":168.79,"high":171.32,"low":167.65,"open":169.8,"volume":2715600}]},{"date":"2022-07-26","estimated":3.16,"reported":3.29,"pre":[{"timestamp":1657546200,"date":"2022-07-11","index":5701,"close":184.64,"high":186.82,"low":183.72,"open":183.72,"volume":2275900},{"timestamp":1657632600,"date":"2022-07-12","index":5702,"close":179.37,"high":182.49,"low":178.06,"open":181.53,"volume":4207600},{"timestamp":1657719000,"date":"2022-07-13","index":5703,"close":177.92,"high":181,"low":176.23,"open":178.43,"volume":2414400},{"timestamp":1657805400,"date":"2022-07-14","index":5704,"close":178.28,"high":178.48,"low":175.13,"open":176.93,"volume":2487000},{"timestamp":1657891800,"date":"2022-07-15","index":5705,"close":182.59,"high":182.81,"low":180.57,"open":180.57,"volume":5014100},{"timestamp":1658151000,"date":"2022-07-18","index":5706,"close":180.08,"high":183.9,"low":179.73,"open":182.33,"volume":2289200},{"timestamp":1658237400,"date":"2022-07-19","index":5707,"close":185.81,"high":185.95,"low":181.24,"open":181.25,"volume":2710800},{"timestamp":1658323800,"date":"2022-07-20","index":5708,"close":186.85,"high":187.5,"low":184.27,"open":185.85,"volume":1754800},{"timestamp":1658410200,"date":"2022-07-21","index":5709,"close":187.01,"high":188.14,"low":185.83,"open":186.95,"volume":2320100},{"timestamp":1658496600,"date":"2022-07-22","index":5710,"close":187.98,"high":189.29,"low":185.66,"open":188.64,"volume":2255200},{"timestamp":1658755800,"date":"2022-07-25","index":5711,"close":187.91,"high":189.93,"low":186.96,"open":188.96,"volume":2816100}],"post":[{"timestamp":1658842200,"date":"2022-07-26","index":5712,"close":181.53,"high":183.84,"low":178.66,"open":179.25,"volume":4961000},{"timestamp":1658928600,"date":"2022-07-27","index":5713,"close":183.9,"high":185.03,"low":180.06,"open":182.89,"volume":2739300},{"timestamp":1659015000,"date":"2022-07-28","index":5714,"close":188.24,"high":189.07,"low":183.8,"open":184.66,"volume":2452500},{"timestamp":1659101400,"date":"2022-07-29","index":5715,"close":194.89,"high":195.73,"low":187.98,"open":188.55,"volume":4093100},{"timestamp":1659360600,"date":"2022-08-01","index":5716,"close":195.34,"high":195.82,"low":192.92,"open":193.08,"volume":2086100},{"timestamp":1659447000,"date":"2022-08-02","index":5717,"close":193.53,"high":194.97,"low":191.94,"open":194.52,"volume":2075100},{"timestamp":1659533400,"date":"2022-08-03","index":5718,"close":193.42,"high":195.34,"low":192.76,"open":194.69,"volume":1916700},{"timestamp":1659619800,"date":"2022-08-04","index":5719,"close":194.52,"high":194.64,"low":191.6,"open":192.7,"volume":1627300},{"timestamp":1659706200,"date":"2022-08-05","index":5720,"close":196.76,"high":196.91,"low":193.45,"open":193.45,"volume":1785900},{"timestamp":1659965400,"date":"2022-08-08","index":5721,"close":196.09,"high":199.04,"low":195.61,"open":197.86,"volume":2102500},{"timestamp":1660051800,"date":"2022-08-09","index":5722,"close":196.65,"high":197.53,"low":195.22,"open":196.47,"volume":2022400}]},{"date":"2022-04-26","estimated":2.88,"reported":3.05,"pre":[{"timestamp":1649424600,"date":"2022-04-08","index":5639,"close":190.97,"high":191.85,"low":186.05,"open":188.73,"volume":5465800},{"timestamp":1649683800,"date":"2022-04-11","index":5640,"close":190.84,"high":194.2,"low":188.64,"open":189.75,"volume":2787300},{"timestamp":1649770200,"date":"2022-04-12","index":5641,"close":187.89,"high":192.13,"low":186.8,"open":190.98,"volume":3428800},{"timestamp":1649856600,"date":"2022-04-13","index":5642,"close":188.87,"high":190.04,"low":186.67,"open":187.46,"volume":2296000},{"timestamp":1649943000,"date":"2022-04-14","index":5643,"close":188.02,"high":191.29,"low":187.84,"open":191.12,"volume":2624300},{"timestamp":1650288600,"date":"2022-04-18","index":5644,"close":187.16,"high":188.8,"low":185.67,"open":187.7,"volume":2552600},{"timestamp":1650375000,"date":"2022-04-19","index":5645,"close":190.69,"high":191.5,"low":187.66,"open":188.25,"volume":2448800},{"timestamp":1650461400,"date":"2022-04-20","index":5646,"close":190.43,"high":192.73,"low":190.25,"open":191.98,"volume":2526000},{"timestamp":1650547800,"date":"2022-04-21","index":5647,"close":188.8,"high":191.53,"low":187.81,"open":191.53,"volume":2618200},{"timestamp":1650634200,"date":"2022-04-22","index":5648,"close":187.15,"high":190.94,"low":186.94,"open":188.26,"volume":3964200},{"timestamp":1650893400,"date":"2022-04-25","index":5649,"close":189.64,"high":190.34,"low":183.18,"open":186.63,"volume":5354900}],"post":[{"timestamp":1650979800,"date":"2022-04-26","index":5650,"close":183.05,"high":187.42,"low":180.83,"open":186.69,"volume":7811800},{"timestamp":1651066200,"date":"2022-04-27","index":5651,"close":186.4,"high":187.34,"low":181.94,"open":182.57,"volume":3978600},{"timestamp":1651152600,"date":"2022-04-28","index":5652,"close":190.16,"high":190.84,"low":186.12,"open":188.24,"volume":3176700},{"timestamp":1651239000,"date":"2022-04-29","index":5653,"close":179.98,"high":188.54,"low":179.56,"open":186.15,"volume":4853500},{"timestamp":1651498200,"date":"2022-05-02","index":5654,"close":178.58,"high":180.99,"low":175.22,"open":180.28,"volume":5026600},{"timestamp":1651584600,"date":"2022-05-03","index":5655,"close":178.12,"high":179.96,"low":176.55,"open":179.24,"volume":3266300},{"timestamp":1651671000,"date":"2022-05-04","index":5656,"close":183.8,"high":184.21,"low":177.01,"open":178.06,"volume":3920500},{"timestamp":1651757400,"date":"2022-05-05","index":5657,"close":179.79,"high":183.34,"low":177.82,"open":181.65,"volume":3249700},{"timestamp":1651843800,"date":"2022-05-06","index":5658,"close":179.92,"high":181.05,"low":175.66,"open":179.14,"volume":2826600},{"timestamp":1652103000,"date":"2022-05-09","index":5659,"close":181.43,"high":183.61,"low":176.84,"open":177.71,"volume":3925400},{"timestamp":1652189400,"date":"2022-05-10","index":5660,"close":182.01,"high":184.5,"low":179.69,"open":183.2,"volume":3510200}]},{"date":"2022-02-01","estimated":3.1,"reported":3.59,"pre":[{"timestamp":1642170600,"date":"2022-01-14","index":5581,"close":206.54,"high":209.16,"low":205.5,"open":208.23,"volume":1921600},{"timestamp":1642516200,"date":"2022-01-18","index":5582,"close":205.59,"high":206.04,"low":201.51,"open":204.52,"volume":2339700},{"timestamp":1642602600,"date":"2022-01-19","index":5583,"close":203.76,"high":207.25,"low":203.46,"open":205.05,"volume":1701700},{"timestamp":1642689000,"date":"2022-01-20","index":5584,"close":202.29,"high":206.99,"low":202.11,"open":205.71,"volume":1706800},{"timestamp":1642775400,"date":"2022-01-21","index":5585,"close":201.95,"high":204.54,"low":200.4,"open":202.57,"volume":2570400},{"timestamp":1643034600,"date":"2022-01-24","index":5586,"close":204.13,"high":204.82,"low":196.29,"open":199.01,"volume":3660900},{"timestamp":1643121000,"date":"2022-01-25","index":5587,"close":201.94,"high":203.54,"low":197.18,"open":200.05,"volume":3817200},{"timestamp":1643207400,"date":"2022-01-26","index":5588,"close":199,"high":206.04,"low":197.22,"open":203.32,"volume":3074700},{"timestamp":1643293800,"date":"2022-01-27","index":5589,"close":194.83,"high":201.74,"low":193.92,"open":200.6,"volume":3371000},{"timestamp":1643380200,"date":"2022-01-28","index":5590,"close":198.25,"high":198.35,"low":192.74,"open":195.8,"volume":3066200},{"timestamp":1643639400,"date":"2022-01-31","index":5591,"close":202.21,"high":202.49,"low":196.89,"open":198.17,"volume":4626700}],"post":[{"timestamp":1643725800,"date":"2022-02-01","index":5592,"close":230.69,"high":233.72,"low":222.01,"open":225.01,"volume":19125300},{"timestamp":1643812200,"date":"2022-02-02","index":5593,"close":232.11,"high":232.31,"low":225.7,"open":230.65,"volume":5474000},{"timestamp":1643898600,"date":"2022-02-03","index":5594,"close":228.69,"high":232.19,"low":227.23,"open":229.84,"volume":3503300},{"timestamp":1643985000,"date":"2022-02-04","index":5595,"close":224.79,"high":227.82,"low":222.92,"open":227.29,"volume":3623100},{"timestamp":1644244200,"date":"2022-02-07","index":5596,"close":225.06,"high":227.55,"low":221.54,"open":225.49,"volume":3295900},{"timestamp":1644330600,"date":"2022-02-08","index":5597,"close":225.2,"high":226.54,"low":223.16,"open":224.74,"volume":2759600},{"timestamp":1644417000,"date":"2022-02-09","index":5598,"close":225.07,"high":230.35,"low":224.6,"open":227.87,"volume":2130300},{"timestamp":1644503400,"date":"2022-02-10","index":5599,"close":220.68,"high":224.1,"low":219.27,"open":222.61,"volume":3379500},{"timestamp":1644589800,"date":"2022-02-11","index":5600,"close":213.49,"high":221.27,"low":212.11,"open":220.26,"volume":3821000},{"timestamp":1644849000,"date":"2022-02-14","index":5601,"close":213.99,"high":214.93,"low":211.72,"open":213.69,"volume":3641400},{"timestamp":1644935400,"date":"2022-02-15","index":5602,"close":217.26,"high":219.47,"low":215.7,"open":215.97,"volume":3149000}]},{"date":"2021-10-26","estimated":2.55,"reported":2.71,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":5514,"close":181.74,"high":184.32,"low":181.53,"open":184.3,"volume":1780200},{"timestamp":1634045400,"date":"2021-10-12","index":5515,"close":181.99,"high":182.75,"low":180.63,"open":182.02,"volume":2615700},{"timestamp":1634131800,"date":"2021-10-13","index":5516,"close":184.06,"high":184.93,"low":180.67,"open":182.18,"volume":3780400},{"timestamp":1634218200,"date":"2021-10-14","index":5517,"close":191.42,"high":191.78,"low":187.26,"open":187.64,"volume":4106400},{"timestamp":1634304600,"date":"2021-10-15","index":5518,"close":193.75,"high":194.01,"low":190.71,"open":191.96,"volume":3153400},{"timestamp":1634563800,"date":"2021-10-18","index":5519,"close":193.39,"high":195.61,"low":193.07,"open":193.47,"volume":2305000},{"timestamp":1634650200,"date":"2021-10-19","index":5520,"close":193.79,"high":194.91,"low":193.05,"open":193.9,"volume":1974500},{"timestamp":1634736600,"date":"2021-10-20","index":5521,"close":195.27,"high":195.55,"low":193.2,"open":194.81,"volume":1952000},{"timestamp":1634823000,"date":"2021-10-21","index":5522,"close":199.44,"high":200,"low":195.43,"open":195.61,"volume":2997300},{"timestamp":1634909400,"date":"2021-10-22","index":5523,"close":203.81,"high":204.16,"low":198.75,"open":198.87,"volume":3735900},{"timestamp":1635168600,"date":"2021-10-25","index":5524,"close":203.9,"high":205.56,"low":201.84,"open":203.02,"volume":4829700}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":5525,"close":218.07,"high":220.24,"low":213.66,"open":214.01,"volume":6596500},{"timestamp":1635341400,"date":"2021-10-27","index":5526,"close":212.21,"high":217.48,"low":210.49,"open":217.12,"volume":3309000},{"timestamp":1635427800,"date":"2021-10-28","index":5527,"close":213.9,"high":214.04,"low":210.95,"open":213.29,"volume":2236400},{"timestamp":1635514200,"date":"2021-10-29","index":5528,"close":213.47,"high":216.07,"low":212.25,"open":212.74,"volume":2362000},{"timestamp":1635773400,"date":"2021-11-01","index":5529,"close":210.9,"high":214.86,"low":209.9,"open":214.86,"volume":1868400},{"timestamp":1635859800,"date":"2021-11-02","index":5530,"close":209.14,"high":210.9,"low":208.44,"open":210.9,"volume":2206700},{"timestamp":1635946200,"date":"2021-11-03","index":5531,"close":212.74,"high":212.86,"low":207.39,"open":208.8,"volume":1765800},{"timestamp":1636032600,"date":"2021-11-04","index":5532,"close":210.72,"high":213.53,"low":209.81,"open":213.15,"volume":2451900},{"timestamp":1636119000,"date":"2021-11-05","index":5533,"close":208.22,"high":211.71,"low":207.06,"open":211.52,"volume":2117800},{"timestamp":1636381800,"date":"2021-11-08","index":5534,"close":209.3,"high":209.89,"low":207.27,"open":208.76,"volume":2166100},{"timestamp":1636468200,"date":"2021-11-09","index":5535,"close":209.96,"high":210.13,"low":208.01,"open":209.59,"volume":1552900}]},{"date":"2021-07-27","estimated":2.82,"reported":3.06,"pre":[{"timestamp":1626096600,"date":"2021-07-12","index":5450,"close":213.33,"high":214.08,"low":210.41,"open":211,"volume":2216100},{"timestamp":1626183000,"date":"2021-07-13","index":5451,"close":211.27,"high":214.19,"low":210.75,"open":213.33,"volume":1852200},{"timestamp":1626269400,"date":"2021-07-14","index":5452,"close":211.53,"high":212.4,"low":209.63,"open":211.34,"volume":2867500},{"timestamp":1626355800,"date":"2021-07-15","index":5453,"close":212.86,"high":213.76,"low":210.61,"open":211.1,"volume":1663200},{"timestamp":1626442200,"date":"2021-07-16","index":5454,"close":210.57,"high":213.53,"low":210.11,"open":213.12,"volume":3805300},{"timestamp":1626701400,"date":"2021-07-19","index":5455,"close":211.41,"high":211.46,"low":206.67,"open":208.46,"volume":2910700},{"timestamp":1626787800,"date":"2021-07-20","index":5456,"close":212.46,"high":214.29,"low":210.71,"open":212.06,"volume":2257000},{"timestamp":1626874200,"date":"2021-07-21","index":5457,"close":212.45,"high":214.71,"low":212.17,"open":212.66,"volume":1770900},{"timestamp":1626960600,"date":"2021-07-22","index":5458,"close":213.23,"high":213.73,"low":211.86,"open":212.36,"volume":1629700},{"timestamp":1627047000,"date":"2021-07-23","index":5459,"close":211.64,"high":213.25,"low":210.94,"open":212.99,"volume":2188900},{"timestamp":1627306200,"date":"2021-07-26","index":5460,"close":209.86,"high":212.25,"low":209.35,"open":211.2,"volume":2673700}],"post":[{"timestamp":1627392600,"date":"2021-07-27","index":5461,"close":195.19,"high":198.07,"low":190.26,"open":198.07,"volume":13741500},{"timestamp":1627479000,"date":"2021-07-28","index":5462,"close":192.04,"high":195.87,"low":190.51,"open":195.09,"volume":6295500},{"timestamp":1627565400,"date":"2021-07-29","index":5463,"close":191.81,"high":194.49,"low":191.59,"open":193.03,"volume":3150300},{"timestamp":1627651800,"date":"2021-07-30","index":5464,"close":191.36,"high":192.64,"low":188.32,"open":190,"volume":3741600},{"timestamp":1627911000,"date":"2021-08-02","index":5465,"close":191.94,"high":193.73,"low":191.04,"open":192.35,"volume":2782500},{"timestamp":1627997400,"date":"2021-08-03","index":5466,"close":194.15,"high":194.25,"low":190.57,"open":191.25,"volume":2726600},{"timestamp":1628083800,"date":"2021-08-04","index":5467,"close":190.79,"high":193.8,"low":190.58,"open":192.92,"volume":2341700},{"timestamp":1628170200,"date":"2021-08-05","index":5468,"close":190.42,"high":192.3,"low":190.1,"open":191.45,"volume":2045200},{"timestamp":1628256600,"date":"2021-08-06","index":5469,"close":192.6,"high":193.95,"low":191.28,"open":191.77,"volume":2340100},{"timestamp":1628515800,"date":"2021-08-09","index":5470,"close":190.98,"high":192.16,"low":190.85,"open":191.07,"volume":2150100},{"timestamp":1628602200,"date":"2021-08-10","index":5471,"close":190.61,"high":192.12,"low":190.4,"open":191.18,"volume":1668000}]},{"date":"2021-04-27","estimated":1.72,"reported":2.77,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":5387,"close":178.58,"high":179.33,"low":174.75,"open":175.44,"volume":3024000},{"timestamp":1618320600,"date":"2021-04-13","index":5388,"close":179.42,"high":179.92,"low":176.68,"open":177.95,"volume":2465400},{"timestamp":1618407000,"date":"2021-04-14","index":5389,"close":176.21,"high":179.4,"low":175.89,"open":178.82,"volume":2591900},{"timestamp":1618493400,"date":"2021-04-15","index":5390,"close":179.64,"high":180.85,"low":176.51,"open":178.85,"volume":3139200},{"timestamp":1618579800,"date":"2021-04-16","index":5391,"close":179.71,"high":181.19,"low":178.94,"open":180.73,"volume":2820500},{"timestamp":1618839000,"date":"2021-04-19","index":5392,"close":178.06,"high":179.91,"low":177.66,"open":179.91,"volume":2614200},{"timestamp":1618925400,"date":"2021-04-20","index":5393,"close":179.69,"high":179.85,"low":176.84,"open":177.9,"volume":2642500},{"timestamp":1619011800,"date":"2021-04-21","index":5394,"close":178.57,"high":179.54,"low":177.57,"open":179.39,"volume":3204400},{"timestamp":1619098200,"date":"2021-04-22","index":5395,"close":177.51,"high":180.79,"low":177.21,"open":177.8,"volume":3077900},{"timestamp":1619184600,"date":"2021-04-23","index":5396,"close":178.96,"high":180.31,"low":177.33,"open":177.85,"volume":2407100},{"timestamp":1619443800,"date":"2021-04-26","index":5397,"close":175.81,"high":179.85,"low":174.7,"open":179.78,"volume":3972900}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":5398,"close":194.13,"high":197.28,"low":189.71,"open":190.26,"volume":14666500},{"timestamp":1619616600,"date":"2021-04-28","index":5399,"close":198.37,"high":198.43,"low":194.1,"open":195.39,"volume":6308800},{"timestamp":1619703000,"date":"2021-04-29","index":5400,"close":203.72,"high":204.5,"low":197.67,"open":199.89,"volume":6950000},{"timestamp":1619789400,"date":"2021-04-30","index":5401,"close":203.86,"high":205.77,"low":199.82,"open":201.69,"volume":5931200},{"timestamp":1620048600,"date":"2021-05-03","index":5402,"close":212.2,"high":213.38,"low":207.12,"open":207.42,"volume":7286100},{"timestamp":1620135000,"date":"2021-05-04","index":5403,"close":214.31,"high":215.3,"low":210.86,"open":211.6,"volume":5775400},{"timestamp":1620221400,"date":"2021-05-05","index":5404,"close":214.52,"high":215.75,"low":212.76,"open":214.93,"volume":4187000},{"timestamp":1620307800,"date":"2021-05-06","index":5405,"close":214.78,"high":215,"low":212.07,"open":214.92,"volume":4470100},{"timestamp":1620394200,"date":"2021-05-07","index":5406,"close":217.5,"high":218.34,"low":213.8,"open":214.67,"volume":2644100},{"timestamp":1620653400,"date":"2021-05-10","index":5407,"close":216.13,"high":219.59,"low":215.76,"open":217.5,"volume":3566300},{"timestamp":1620739800,"date":"2021-05-11","index":5408,"close":214.33,"high":215,"low":211.6,"open":213.93,"volume":3088500}]},{"date":"2021-02-02","estimated":2.14,"reported":2.66,"pre":[{"timestamp":1610721000,"date":"2021-01-15","index":5329,"close":158.9,"high":162.97,"low":158.21,"open":162.73,"volume":4816300},{"timestamp":1611066600,"date":"2021-01-19","index":5330,"close":156.28,"high":159.8,"low":156.05,"open":159.7,"volume":4537400},{"timestamp":1611153000,"date":"2021-01-20","index":5331,"close":159.84,"high":160.29,"low":156.03,"open":156.91,"volume":3029800},{"timestamp":1611239400,"date":"2021-01-21","index":5332,"close":160.1,"high":161.7,"low":159.22,"open":159.34,"volume":2002800},{"timestamp":1611325800,"date":"2021-01-22","index":5333,"close":158.99,"high":160.45,"low":157.4,"open":158.4,"volume":3131600},{"timestamp":1611585000,"date":"2021-01-25","index":5334,"close":161.75,"high":164.14,"low":159.11,"open":159.71,"volume":3938100},{"timestamp":1611671400,"date":"2021-01-26","index":5335,"close":161.43,"high":162.76,"low":160.49,"open":162.38,"volume":2962400},{"timestamp":1611757800,"date":"2021-01-27","index":5336,"close":157.65,"high":159.6,"low":156.99,"open":159.5,"volume":2821500},{"timestamp":1611844200,"date":"2021-01-28","index":5337,"close":157.27,"high":159.38,"low":157.2,"open":159.07,"volume":2565100},{"timestamp":1611930600,"date":"2021-01-29","index":5338,"close":155,"high":157.7,"low":154.76,"open":157.02,"volume":5007900},{"timestamp":1612189800,"date":"2021-02-01","index":5339,"close":156.26,"high":157.15,"low":154.91,"open":156.2,"volume":4783000}],"post":[{"timestamp":1612276200,"date":"2021-02-02","index":5340,"close":160.29,"high":164.2,"low":156.93,"open":163.2,"volume":10758300},{"timestamp":1612362600,"date":"2021-02-03","index":5341,"close":159.71,"high":161.47,"low":156.85,"open":160.69,"volume":4559200},{"timestamp":1612449000,"date":"2021-02-04","index":5342,"close":162.26,"high":162.41,"low":157.82,"open":159.23,"volume":2811100},{"timestamp":1612535400,"date":"2021-02-05","index":5343,"close":164.38,"high":164.54,"low":161.72,"open":163,"volume":2560300},{"timestamp":1612794600,"date":"2021-02-08","index":5344,"close":163.45,"high":165.47,"low":162.81,"open":164.44,"volume":2242200},{"timestamp":1612881000,"date":"2021-02-09","index":5345,"close":166.92,"high":167.6,"low":162.78,"open":163.5,"volume":3073600},{"timestamp":1612967400,"date":"2021-02-10","index":5346,"close":165.66,"high":168.23,"low":164.54,"open":167.94,"volume":2943700},{"timestamp":1613053800,"date":"2021-02-11","index":5347,"close":162.37,"high":166.28,"low":161.19,"open":166,"volume":3188400},{"timestamp":1613140200,"date":"2021-02-12","index":5348,"close":163.39,"high":163.83,"low":162.04,"open":162.47,"volume":2563800},{"timestamp":1613485800,"date":"2021-02-16","index":5349,"close":161.75,"high":163.97,"low":161.08,"open":163.95,"volume":2867700},{"timestamp":1613572200,"date":"2021-02-17","index":5350,"close":161,"high":161.91,"low":159.9,"open":161.09,"volume":2845400}]},{"date":"2020-10-28","estimated":1.9,"reported":2.28,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":5264,"close":175.33,"high":177.15,"low":174.89,"open":175.5,"volume":3018000},{"timestamp":1602682200,"date":"2020-10-14","index":5265,"close":174.38,"high":175.96,"low":173.8,"open":175.72,"volume":3156900},{"timestamp":1602768600,"date":"2020-10-15","index":5266,"close":174.04,"high":174.06,"low":172.01,"open":172.67,"volume":3059700},{"timestamp":1602855000,"date":"2020-10-16","index":5267,"close":174.44,"high":176.19,"low":174.26,"open":175.07,"volume":3446000},{"timestamp":1603114200,"date":"2020-10-19","index":5268,"close":172.1,"high":176.2,"low":171.11,"open":174.76,"volume":2884600},{"timestamp":1603200600,"date":"2020-10-20","index":5269,"close":174.88,"high":177.35,"low":172.36,"open":173.14,"volume":2784700},{"timestamp":1603287000,"date":"2020-10-21","index":5270,"close":172.73,"high":178.01,"low":172.65,"open":176.43,"volume":4428700},{"timestamp":1603373400,"date":"2020-10-22","index":5271,"close":172.99,"high":174.72,"low":171.65,"open":174.36,"volume":3897700},{"timestamp":1603459800,"date":"2020-10-23","index":5272,"close":171.9,"high":173.75,"low":171.31,"open":172.42,"volume":2763100},{"timestamp":1603719000,"date":"2020-10-26","index":5273,"close":168,"high":170.92,"low":166.18,"open":170.92,"volume":4053900},{"timestamp":1603805400,"date":"2020-10-27","index":5274,"close":170.84,"high":171.67,"low":168.61,"open":170.89,"volume":5753900}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":5275,"close":155.78,"high":163.87,"low":155.6,"open":163.16,"volume":11120900},{"timestamp":1603978200,"date":"2020-10-29","index":5276,"close":161.36,"high":164.02,"low":157.74,"open":158.07,"volume":5849600},{"timestamp":1604064600,"date":"2020-10-30","index":5277,"close":157.11,"high":160.46,"low":155.25,"open":160.01,"volume":5240500},{"timestamp":1604327400,"date":"2020-11-02","index":5278,"close":159.55,"high":161.19,"low":156.97,"open":158.88,"volume":3924000},{"timestamp":1604413800,"date":"2020-11-03","index":5279,"close":163.48,"high":164.65,"low":160.35,"open":161.25,"volume":3142200},{"timestamp":1604500200,"date":"2020-11-04","index":5280,"close":162.58,"high":165.34,"low":160.56,"open":163.73,"volume":3530000},{"timestamp":1604586600,"date":"2020-11-05","index":5281,"close":163.56,"high":165.85,"low":162.21,"open":165.6,"volume":3998300},{"timestamp":1604673000,"date":"2020-11-06","index":5282,"close":167.68,"high":168.3,"low":163.07,"open":164.08,"volume":2960000},{"timestamp":1604932200,"date":"2020-11-09","index":5283,"close":163.22,"high":167.53,"low":158.71,"open":164.1,"volume":9453000},{"timestamp":1605018600,"date":"2020-11-10","index":5284,"close":164.73,"high":165.26,"low":161.03,"open":163.73,"volume":3329800},{"timestamp":1605105000,"date":"2020-11-11","index":5285,"close":166.64,"high":168.22,"low":165.18,"open":166.37,"volume":3240200}]},{"date":"2020-07-30","estimated":1.07,"reported":2.13,"pre":[{"timestamp":1594819800,"date":"2020-07-15","index":5201,"close":119.21,"high":119.71,"low":116.11,"open":116.72,"volume":4841800},{"timestamp":1594906200,"date":"2020-07-16","index":5202,"close":119.74,"high":119.85,"low":118.17,"open":118.8,"volume":2528200},{"timestamp":1594992600,"date":"2020-07-17","index":5203,"close":118.55,"high":120.68,"low":118.46,"open":120,"volume":2782400},{"timestamp":1595251800,"date":"2020-07-20","index":5204,"close":118.35,"high":118.72,"low":117.06,"open":118.42,"volume":2365900},{"timestamp":1595338200,"date":"2020-07-21","index":5205,"close":119.04,"high":120.3,"low":118.82,"open":119,"volume":2054400},{"timestamp":1595424600,"date":"2020-07-22","index":5206,"close":118.72,"high":119.25,"low":117.9,"open":118.75,"volume":3508200},{"timestamp":1595511000,"date":"2020-07-23","index":5207,"close":118.14,"high":119.4,"low":117.95,"open":118.71,"volume":2349200},{"timestamp":1595597400,"date":"2020-07-24","index":5208,"close":118.35,"high":119.48,"low":117.56,"open":118.16,"volume":2539000},{"timestamp":1595856600,"date":"2020-07-27","index":5209,"close":121.01,"high":121.78,"low":117.54,"open":118.12,"volume":4446000},{"timestamp":1595943000,"date":"2020-07-28","index":5210,"close":119.62,"high":120.74,"low":119.23,"open":120.22,"volume":2497600},{"timestamp":1596029400,"date":"2020-07-29","index":5211,"close":123.68,"high":124.3,"low":120.43,"open":120.58,"volume":6769600}],"post":[{"timestamp":1596115800,"date":"2020-07-30","index":5212,"close":141.46,"high":145.5,"low":135.15,"open":137.66,"volume":30970900},{"timestamp":1596202200,"date":"2020-07-31","index":5213,"close":142.76,"high":144.13,"low":139.7,"open":141.82,"volume":7429900},{"timestamp":1596461400,"date":"2020-08-03","index":5214,"close":142.18,"high":143.5,"low":140.54,"open":143.47,"volume":4317200},{"timestamp":1596547800,"date":"2020-08-04","index":5215,"close":144.72,"high":145.94,"low":141.34,"open":141.63,"volume":4841700},{"timestamp":1596634200,"date":"2020-08-05","index":5216,"close":145.08,"high":146,"low":143.28,"open":145.35,"volume":3939300},{"timestamp":1596720600,"date":"2020-08-06","index":5217,"close":145.47,"high":145.66,"low":144.44,"open":144.97,"volume":2420900},{"timestamp":1596807000,"date":"2020-08-07","index":5218,"close":156.9,"high":156.9,"low":145.59,"open":145.68,"volume":10074200},{"timestamp":1597066200,"date":"2020-08-10","index":5219,"close":159.59,"high":162.7,"low":157,"open":157.47,"volume":7396400},{"timestamp":1597152600,"date":"2020-08-11","index":5220,"close":155.85,"high":161.26,"low":154.88,"open":160.66,"volume":6071900},{"timestamp":1597239000,"date":"2020-08-12","index":5221,"close":157.79,"high":160.25,"low":156.4,"open":157.25,"volume":4247200},{"timestamp":1597325400,"date":"2020-08-13","index":5222,"close":159.29,"high":159.72,"low":156.48,"open":156.77,"volume":2848200}]},{"date":"2020-04-28","estimated":1.23,"reported":1.15,"pre":[{"timestamp":1586784600,"date":"2020-04-13","index":5136,"close":98.42,"high":100.25,"low":98.19,"open":98.58,"volume":3355100},{"timestamp":1586871000,"date":"2020-04-14","index":5137,"close":101.4,"high":101.83,"low":99.56,"open":100.56,"volume":4093100},{"timestamp":1586957400,"date":"2020-04-15","index":5138,"close":99.92,"high":99.98,"low":97.94,"open":99.94,"volume":3721200},{"timestamp":1587043800,"date":"2020-04-16","index":5139,"close":102.22,"high":102.49,"low":99.6,"open":100.18,"volume":4303400},{"timestamp":1587130200,"date":"2020-04-17","index":5140,"close":102.75,"high":103.75,"low":99.83,"open":102.16,"volume":5850100},{"timestamp":1587389400,"date":"2020-04-20","index":5141,"close":101.2,"high":103,"low":101.05,"open":101.74,"volume":4359500},{"timestamp":1587475800,"date":"2020-04-21","index":5142,"close":100.62,"high":102.11,"low":100.25,"open":100.36,"volume":3793800},{"timestamp":1587562200,"date":"2020-04-22","index":5143,"close":97.61,"high":101.77,"low":97.38,"open":101.5,"volume":5099500},{"timestamp":1587648600,"date":"2020-04-23","index":5144,"close":99.45,"high":100.24,"low":98.06,"open":98.36,"volume":4061800},{"timestamp":1587735000,"date":"2020-04-24","index":5145,"close":100.18,"high":100.45,"low":98.59,"open":100.19,"volume":2792400},{"timestamp":1587994200,"date":"2020-04-27","index":5146,"close":102.55,"high":103.49,"low":99.8,"open":101,"volume":4362300}],"post":[{"timestamp":1588080600,"date":"2020-04-28","index":5147,"close":96.43,"high":99.32,"low":96.18,"open":99.25,"volume":10400900},{"timestamp":1588167000,"date":"2020-04-29","index":5148,"close":96.11,"high":97.15,"low":94.11,"open":96.1,"volume":9974000},{"timestamp":1588253400,"date":"2020-04-30","index":5149,"close":94.66,"high":95.74,"low":92.82,"open":95.6,"volume":6262500},{"timestamp":1588339800,"date":"2020-05-01","index":5150,"close":91.9,"high":93.71,"low":91.25,"open":93.23,"volume":5415600},{"timestamp":1588599000,"date":"2020-05-04","index":5151,"close":90.44,"high":91.8,"low":89.6,"open":91.61,"volume":4784400},{"timestamp":1588685400,"date":"2020-05-05","index":5152,"close":92.71,"high":93.85,"low":91.4,"open":91.53,"volume":5001000},{"timestamp":1588771800,"date":"2020-05-06","index":5153,"close":92.93,"high":94.43,"low":92.7,"open":93.14,"volume":3630300},{"timestamp":1588858200,"date":"2020-05-07","index":5154,"close":92.83,"high":94.27,"low":92.45,"open":93.99,"volume":3309800},{"timestamp":1588944600,"date":"2020-05-08","index":5155,"close":94.83,"high":94.98,"low":93.31,"open":93.54,"volume":3418000},{"timestamp":1589203800,"date":"2020-05-11","index":5156,"close":93.91,"high":94.86,"low":93.1,"open":94.21,"volume":3118400},{"timestamp":1589290200,"date":"2020-05-12","index":5157,"close":92.85,"high":95.16,"low":92.83,"open":94.76,"volume":3504600}]},{"date":"2020-01-30","estimated":2.11,"reported":2.11,"pre":[{"timestamp":1579012200,"date":"2020-01-14","index":5075,"close":117.27,"high":118.18,"low":116.69,"open":116.75,"volume":2598600},{"timestamp":1579098600,"date":"2020-01-15","index":5076,"close":117.93,"high":118.7,"low":117.27,"open":117.51,"volume":3168400},{"timestamp":1579185000,"date":"2020-01-16","index":5077,"close":118.61,"high":119.11,"low":118.1,"open":118.51,"volume":2426800},{"timestamp":1579271400,"date":"2020-01-17","index":5078,"close":118.6,"high":119.24,"low":118.17,"open":118.74,"volume":3403400},{"timestamp":1579617000,"date":"2020-01-21","index":5079,"close":117.39,"high":118.54,"low":116.75,"open":118.21,"volume":2960700},{"timestamp":1579703400,"date":"2020-01-22","index":5080,"close":117.26,"high":119.24,"low":117.25,"open":117.79,"volume":2425300},{"timestamp":1579789800,"date":"2020-01-23","index":5081,"close":116.93,"high":117.12,"low":115.55,"open":117.03,"volume":2493700},{"timestamp":1579876200,"date":"2020-01-24","index":5082,"close":116.66,"high":117.11,"low":115.93,"open":117.04,"volume":2015400},{"timestamp":1580135400,"date":"2020-01-27","index":5083,"close":114.92,"high":115.45,"low":113.35,"open":114.95,"volume":2903800},{"timestamp":1580221800,"date":"2020-01-28","index":5084,"close":115.37,"high":116.36,"low":114.44,"open":115.45,"volume":2039600},{"timestamp":1580308200,"date":"2020-01-29","index":5085,"close":115.76,"high":116.99,"low":115.33,"open":115.76,"volume":2845400}],"post":[{"timestamp":1580394600,"date":"2020-01-30","index":5086,"close":108,"high":113.07,"low":107.34,"open":112.26,"volume":9473000},{"timestamp":1580481000,"date":"2020-01-31","index":5087,"close":103.52,"high":107.9,"low":103.09,"open":107.84,"volume":7234300},{"timestamp":1580740200,"date":"2020-02-03","index":5088,"close":102.03,"high":104.48,"low":101.66,"open":104.16,"volume":5627100},{"timestamp":1580826600,"date":"2020-02-04","index":5089,"close":103.38,"high":103.86,"low":102.62,"open":103.34,"volume":4858700},{"timestamp":1580913000,"date":"2020-02-05","index":5090,"close":106.04,"high":106.59,"low":104.34,"open":104.63,"volume":4439900},{"timestamp":1580999400,"date":"2020-02-06","index":5091,"close":106.51,"high":107.79,"low":105.5,"open":106.6,"volume":3861800},{"timestamp":1581085800,"date":"2020-02-07","index":5092,"close":103.12,"high":106.37,"low":103,"open":106.05,"volume":5754400},{"timestamp":1581345000,"date":"2020-02-10","index":5093,"close":103.07,"high":103.75,"low":101.63,"open":103.4,"volume":4669400},{"timestamp":1581431400,"date":"2020-02-11","index":5094,"close":104.87,"high":105.45,"low":103.22,"open":103.42,"volume":2806300},{"timestamp":1581517800,"date":"2020-02-12","index":5095,"close":105.54,"high":106.77,"low":105.49,"open":105.77,"volume":2493300},{"timestamp":1581604200,"date":"2020-02-13","index":5096,"close":105.24,"high":106.13,"low":104.37,"open":104.99,"volume":2768300}]}] +[{"date":"2025-10-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-28","estimated":2.52,"reported":null,"pre":[],"post":[]},{"date":"2024-10-24","estimated":1.63,"reported":1.76,"pre":[{"timestamp":1728480600,"date":"2024-10-09","index":6267,"close":133,"high":133.45,"low":131.76,"open":131.93,"volume":2703900},{"timestamp":1728567000,"date":"2024-10-10","index":6268,"close":132.84,"high":134.08,"low":132.55,"open":132.71,"volume":2462600},{"timestamp":1728653400,"date":"2024-10-11","index":6269,"close":134.6,"high":134.9,"low":133.1,"open":133.27,"volume":2429800},{"timestamp":1728912600,"date":"2024-10-14","index":6270,"close":134.57,"high":134.84,"low":133.26,"open":134,"volume":2319600},{"timestamp":1728999000,"date":"2024-10-15","index":6271,"close":133.8,"high":136.4,"low":133.67,"open":134.94,"volume":2957500},{"timestamp":1729085400,"date":"2024-10-16","index":6272,"close":135.84,"high":136.26,"low":134.51,"open":134.51,"volume":4056700},{"timestamp":1729171800,"date":"2024-10-17","index":6273,"close":135.41,"high":136.23,"low":134.98,"open":135.85,"volume":3800700},{"timestamp":1729258200,"date":"2024-10-18","index":6274,"close":135.93,"high":136.45,"low":135.19,"open":136.14,"volume":3237500},{"timestamp":1729517400,"date":"2024-10-21","index":6275,"close":131.33,"high":133.85,"low":131.11,"open":133.52,"volume":4414000},{"timestamp":1729603800,"date":"2024-10-22","index":6276,"close":131.33,"high":132.1,"low":129.77,"open":130.82,"volume":3280100},{"timestamp":1729690200,"date":"2024-10-23","index":6277,"close":131.41,"high":132.1,"low":130.54,"open":131.24,"volume":3454500}],"post":[{"timestamp":1729776600,"date":"2024-10-24","index":6278,"close":138.35,"high":145.01,"low":136.57,"open":145,"volume":11959800},{"timestamp":1729863000,"date":"2024-10-25","index":6279,"close":137.43,"high":140.33,"low":137.18,"open":138.34,"volume":4916700},{"timestamp":1730122200,"date":"2024-10-28","index":6280,"close":135.34,"high":137.79,"low":135.17,"open":137.33,"volume":4069000},{"timestamp":1730208600,"date":"2024-10-29","index":6281,"close":134.31,"high":136.07,"low":133.97,"open":134.75,"volume":3061700},{"timestamp":1730295000,"date":"2024-10-30","index":6282,"close":133.8,"high":135.32,"low":133.6,"open":134,"volume":2754600},{"timestamp":1730404802,"date":"2024-10-31","index":6283,"close":134.06,"high":134.9,"low":133.03,"open":133.65,"volume":2422707},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-23","estimated":1.99,"reported":1.79,"pre":[{"timestamp":1720445400,"date":"2024-07-08","index":6201,"close":135.53,"high":137.32,"low":135.41,"open":136.35,"volume":2773700},{"timestamp":1720531800,"date":"2024-07-09","index":6202,"close":134.28,"high":135.87,"low":133.93,"open":135.26,"volume":3116800},{"timestamp":1720618200,"date":"2024-07-10","index":6203,"close":135.65,"high":135.76,"low":133.81,"open":134.34,"volume":2834800},{"timestamp":1720704600,"date":"2024-07-11","index":6204,"close":138.24,"high":139.05,"low":135.77,"open":135.89,"volume":3449600},{"timestamp":1720791000,"date":"2024-07-12","index":6205,"close":142.35,"high":143.38,"low":138.69,"open":139,"volume":4801300},{"timestamp":1721050200,"date":"2024-07-15","index":6206,"close":144.15,"high":145.25,"low":142.75,"open":143.01,"volume":4164000},{"timestamp":1721136600,"date":"2024-07-16","index":6207,"close":147.33,"high":147.57,"low":144.03,"open":144.03,"volume":3805100},{"timestamp":1721223000,"date":"2024-07-17","index":6208,"close":147.38,"high":147.79,"low":146.4,"open":146.99,"volume":2863600},{"timestamp":1721309400,"date":"2024-07-18","index":6209,"close":144.76,"high":148.15,"low":144.45,"open":146.02,"volume":3412900},{"timestamp":1721395800,"date":"2024-07-19","index":6210,"close":145.18,"high":145.88,"low":143.24,"open":145.87,"volume":3073800},{"timestamp":1721655000,"date":"2024-07-22","index":6211,"close":145.18,"high":146.17,"low":143.69,"open":145.75,"volume":3629800}],"post":[{"timestamp":1721741400,"date":"2024-07-23","index":6212,"close":127.68,"high":132.26,"low":124.98,"open":130.14,"volume":25353900},{"timestamp":1721827800,"date":"2024-07-24","index":6213,"close":128.53,"high":129.25,"low":124.8,"open":126.51,"volume":11642500},{"timestamp":1721914200,"date":"2024-07-25","index":6214,"close":127.08,"high":129.55,"low":126.54,"open":129.27,"volume":7761900},{"timestamp":1722000600,"date":"2024-07-26","index":6215,"close":128.83,"high":129.86,"low":128.46,"open":128.84,"volume":7271300},{"timestamp":1722259800,"date":"2024-07-29","index":6216,"close":128.61,"high":129.24,"low":127.65,"open":129.14,"volume":5414300},{"timestamp":1722346200,"date":"2024-07-30","index":6217,"close":129.03,"high":130.86,"low":128.46,"open":128.7,"volume":4747700},{"timestamp":1722432600,"date":"2024-07-31","index":6218,"close":130.37,"high":131.15,"low":127.45,"open":129.25,"volume":7025800},{"timestamp":1722519000,"date":"2024-08-01","index":6219,"close":130.58,"high":132.49,"low":129.61,"open":131.04,"volume":4790600},{"timestamp":1722605400,"date":"2024-08-02","index":6220,"close":128.06,"high":130.64,"low":127.2,"open":129.88,"volume":5099000},{"timestamp":1722864600,"date":"2024-08-05","index":6221,"close":126.02,"high":127.95,"low":125.8,"open":126.83,"volume":5243000},{"timestamp":1722951000,"date":"2024-08-06","index":6222,"close":124.5,"high":127.79,"low":124.42,"open":126.06,"volume":5608300}]},{"date":"2024-04-23","estimated":1.29,"reported":1.43,"pre":[{"timestamp":1712583000,"date":"2024-04-08","index":6139,"close":150.11,"high":152.23,"low":150.01,"open":151.88,"volume":3196400},{"timestamp":1712669400,"date":"2024-04-09","index":6140,"close":150.57,"high":151.17,"low":149.25,"open":149.53,"volume":2664300},{"timestamp":1712755800,"date":"2024-04-10","index":6141,"close":147.26,"high":148.5,"low":146.1,"open":148.23,"volume":4024400},{"timestamp":1712842200,"date":"2024-04-11","index":6142,"close":149.01,"high":149.22,"low":147.1,"open":147.44,"volume":2232500},{"timestamp":1712928600,"date":"2024-04-12","index":6143,"close":144.91,"high":148.3,"low":144.35,"open":148.05,"volume":4121100},{"timestamp":1713187800,"date":"2024-04-15","index":6144,"close":144.85,"high":146.54,"low":143.43,"open":145.87,"volume":3271000},{"timestamp":1713274200,"date":"2024-04-16","index":6145,"close":142.89,"high":144.71,"low":142.71,"open":144.54,"volume":4197100},{"timestamp":1713360600,"date":"2024-04-17","index":6146,"close":142.25,"high":143.42,"low":141.35,"open":142.5,"volume":4165700},{"timestamp":1713447000,"date":"2024-04-18","index":6147,"close":142.74,"high":143.31,"low":141.88,"open":143.08,"volume":3430600},{"timestamp":1713533400,"date":"2024-04-19","index":6148,"close":142.77,"high":144.12,"low":142.55,"open":143.15,"volume":5118500},{"timestamp":1713792600,"date":"2024-04-22","index":6149,"close":145.36,"high":146.07,"low":142.56,"open":143.21,"volume":4578500}],"post":[{"timestamp":1713879000,"date":"2024-04-23","index":6150,"close":148.87,"high":149.74,"low":145.25,"open":146,"volume":6371100},{"timestamp":1713965400,"date":"2024-04-24","index":6151,"close":146.62,"high":147.96,"low":143.78,"open":147.93,"volume":5284700},{"timestamp":1714051800,"date":"2024-04-25","index":6152,"close":147.39,"high":148.43,"low":145.28,"open":147.95,"volume":3553300},{"timestamp":1714138200,"date":"2024-04-26","index":6153,"close":147.59,"high":148.72,"low":146.84,"open":146.84,"volume":2607600},{"timestamp":1714397400,"date":"2024-04-29","index":6154,"close":148.55,"high":150.88,"low":147.82,"open":148.26,"volume":2654700},{"timestamp":1714483800,"date":"2024-04-30","index":6155,"close":147.48,"high":148.22,"low":146.66,"open":147.54,"volume":2402900},{"timestamp":1714570200,"date":"2024-05-01","index":6156,"close":145.92,"high":148.14,"low":145.37,"open":147.29,"volume":2842200},{"timestamp":1714656600,"date":"2024-05-02","index":6157,"close":147.22,"high":147.81,"low":146.58,"open":147.48,"volume":2038800},{"timestamp":1714743000,"date":"2024-05-03","index":6158,"close":146.43,"high":148.2,"low":146.42,"open":147.95,"volume":2039300},{"timestamp":1715002200,"date":"2024-05-06","index":6159,"close":146.67,"high":147.81,"low":146.17,"open":147.57,"volume":2073600},{"timestamp":1715088600,"date":"2024-05-07","index":6160,"close":147.09,"high":147.75,"low":146.37,"open":147.37,"volume":3403500}]},{"date":"2024-01-30","estimated":2.46,"reported":2.47,"pre":[{"timestamp":1705069800,"date":"2024-01-12","index":6081,"close":158.31,"high":161,"low":158.29,"open":160.23,"volume":3474500},{"timestamp":1705415400,"date":"2024-01-16","index":6082,"close":155.33,"high":158.17,"low":155.14,"open":158.17,"volume":5331400},{"timestamp":1705501800,"date":"2024-01-17","index":6083,"close":154.56,"high":154.82,"low":152.02,"open":153.57,"volume":3930000},{"timestamp":1705588200,"date":"2024-01-18","index":6084,"close":156.53,"high":156.92,"low":153.82,"open":155.26,"volume":3095800},{"timestamp":1705674600,"date":"2024-01-19","index":6085,"close":156.89,"high":157.81,"low":155.02,"open":156.96,"volume":3096900},{"timestamp":1705933800,"date":"2024-01-22","index":6086,"close":158.6,"high":159.28,"low":157.31,"open":157.78,"volume":2631600},{"timestamp":1706020200,"date":"2024-01-23","index":6087,"close":160.06,"high":160.46,"low":158.63,"open":159.03,"volume":3443000},{"timestamp":1706106600,"date":"2024-01-24","index":6088,"close":156.58,"high":160.82,"low":156.53,"open":160.79,"volume":3187600},{"timestamp":1706193000,"date":"2024-01-25","index":6089,"close":159.71,"high":160.33,"low":158.16,"open":158.55,"volume":4070000},{"timestamp":1706279400,"date":"2024-01-26","index":6090,"close":159.3,"high":161.35,"low":158.25,"open":160.07,"volume":2818200},{"timestamp":1706538600,"date":"2024-01-29","index":6091,"close":158.02,"high":158.75,"low":156.5,"open":158.41,"volume":5459700}],"post":[{"timestamp":1706625000,"date":"2024-01-30","index":6092,"close":145.06,"high":149.5,"low":144.57,"open":146.8,"volume":16983600},{"timestamp":1706711400,"date":"2024-01-31","index":6093,"close":141.9,"high":145.59,"low":141.9,"open":144.81,"volume":10906800},{"timestamp":1706797800,"date":"2024-02-01","index":6094,"close":142.41,"high":142.7,"low":139.6,"open":142,"volume":6774900},{"timestamp":1706884200,"date":"2024-02-02","index":6095,"close":141.85,"high":142.39,"low":139.55,"open":141.88,"volume":4342600},{"timestamp":1707143400,"date":"2024-02-05","index":6096,"close":139.08,"high":141.26,"low":138.9,"open":141.26,"volume":4536700},{"timestamp":1707229800,"date":"2024-02-06","index":6097,"close":145.92,"high":146.43,"low":141.35,"open":141.71,"volume":7566800},{"timestamp":1707316200,"date":"2024-02-07","index":6098,"close":147.24,"high":147.79,"low":145.09,"open":146.08,"volume":3985200},{"timestamp":1707402600,"date":"2024-02-08","index":6099,"close":147.92,"high":148.08,"low":145.85,"open":146.8,"volume":3316400},{"timestamp":1707489000,"date":"2024-02-09","index":6100,"close":146.26,"high":147.83,"low":145.91,"open":147.7,"volume":2825900},{"timestamp":1707748200,"date":"2024-02-12","index":6101,"close":147.45,"high":147.95,"low":146.35,"open":146.5,"volume":3253700},{"timestamp":1707834600,"date":"2024-02-13","index":6102,"close":144.9,"high":146.7,"low":143.3,"open":146.01,"volume":3706000}]},{"date":"2023-10-26","estimated":1.52,"reported":1.57,"pre":[{"timestamp":1697031000,"date":"2023-10-11","index":6017,"close":155.3,"high":156.24,"low":153.47,"open":155.78,"volume":2209800},{"timestamp":1697117400,"date":"2023-10-12","index":6018,"close":155.38,"high":155.55,"low":153.56,"open":155.5,"volume":2340300},{"timestamp":1697203800,"date":"2023-10-13","index":6019,"close":155.08,"high":157.37,"low":154.58,"open":156.12,"volume":2759600},{"timestamp":1697463000,"date":"2023-10-16","index":6020,"close":156.65,"high":158.49,"low":156.12,"open":156.74,"volume":3349700},{"timestamp":1697549400,"date":"2023-10-17","index":6021,"close":157.18,"high":157.66,"low":155.02,"open":155.19,"volume":2937000},{"timestamp":1697635800,"date":"2023-10-18","index":6022,"close":153.82,"high":155.79,"low":153.64,"open":155.5,"volume":2974700},{"timestamp":1697722200,"date":"2023-10-19","index":6023,"close":152.06,"high":155.14,"low":151.78,"open":154.47,"volume":3035100},{"timestamp":1697808600,"date":"2023-10-20","index":6024,"close":151.96,"high":153.34,"low":151.94,"open":152.34,"volume":5006400},{"timestamp":1698067800,"date":"2023-10-23","index":6025,"close":148.16,"high":151.58,"low":147.89,"open":151.25,"volume":4552700},{"timestamp":1698154200,"date":"2023-10-24","index":6026,"close":149.32,"high":150.21,"low":148.34,"open":148.74,"volume":2802300},{"timestamp":1698240600,"date":"2023-10-25","index":6027,"close":146.93,"high":148.9,"low":146.01,"open":148.74,"volume":3565800}],"post":[{"timestamp":1698327000,"date":"2023-10-26","index":6028,"close":138.21,"high":146.29,"low":137.93,"open":142.5,"volume":10581400},{"timestamp":1698413400,"date":"2023-10-27","index":6029,"close":134.83,"high":139.79,"low":133.68,"open":138.43,"volume":6594600},{"timestamp":1698672600,"date":"2023-10-30","index":6030,"close":138.78,"high":139.23,"low":134.31,"open":135.91,"volume":5665500},{"timestamp":1698759000,"date":"2023-10-31","index":6031,"close":141.25,"high":141.32,"low":138.22,"open":138.62,"volume":3996900},{"timestamp":1698845400,"date":"2023-11-01","index":6032,"close":139.8,"high":142.14,"low":138.05,"open":141.38,"volume":3566800},{"timestamp":1698931800,"date":"2023-11-02","index":6033,"close":141.99,"high":143.38,"low":141.72,"open":141.9,"volume":3904600},{"timestamp":1699018200,"date":"2023-11-03","index":6034,"close":142.86,"high":144.81,"low":142.81,"open":143.23,"volume":3272000},{"timestamp":1699281000,"date":"2023-11-06","index":6035,"close":142.27,"high":143.49,"low":141.29,"open":143.22,"volume":2931300},{"timestamp":1699367400,"date":"2023-11-07","index":6036,"close":141.85,"high":142.1,"low":140.6,"open":141.48,"volume":2952600},{"timestamp":1699453800,"date":"2023-11-08","index":6037,"close":141.95,"high":143.42,"low":141.46,"open":142.13,"volume":2896600},{"timestamp":1699540200,"date":"2023-11-09","index":6038,"close":139.95,"high":142.94,"low":139.87,"open":142.94,"volume":3411100}]},{"date":"2023-08-08","estimated":2.5,"reported":2.54,"pre":[{"timestamp":1690205400,"date":"2023-07-24","index":5961,"close":188.34,"high":189.35,"low":185.72,"open":185.86,"volume":2460200},{"timestamp":1690291800,"date":"2023-07-25","index":5962,"close":184.69,"high":192.98,"low":182.14,"open":187.81,"volume":10006600},{"timestamp":1690378200,"date":"2023-07-26","index":5963,"close":184.39,"high":185.13,"low":181.72,"open":183.25,"volume":4189100},{"timestamp":1690464600,"date":"2023-07-27","index":5964,"close":186.52,"high":187.23,"low":184.05,"open":185.12,"volume":3251400},{"timestamp":1690551000,"date":"2023-07-28","index":5965,"close":187.89,"high":189.65,"low":187.69,"open":188.39,"volume":2299000},{"timestamp":1690810200,"date":"2023-07-31","index":5966,"close":187.13,"high":188.32,"low":186.2,"open":187.81,"volume":2323100},{"timestamp":1690896600,"date":"2023-08-01","index":5967,"close":185.5,"high":187,"low":183.77,"open":186.86,"volume":2823500},{"timestamp":1690983000,"date":"2023-08-02","index":5968,"close":183.35,"high":185.36,"low":182.84,"open":183.95,"volume":2008500},{"timestamp":1691069400,"date":"2023-08-03","index":5969,"close":181.5,"high":184.56,"low":181.26,"open":182.34,"volume":3692800},{"timestamp":1691155800,"date":"2023-08-04","index":5970,"close":180.94,"high":182.6,"low":180.47,"open":182.13,"volume":4437100},{"timestamp":1691415000,"date":"2023-08-07","index":5971,"close":182.15,"high":183.24,"low":180.74,"open":182,"volume":4411700}],"post":[{"timestamp":1691501400,"date":"2023-08-08","index":5972,"close":180.55,"high":184.33,"low":176.02,"open":183.06,"volume":6433400},{"timestamp":1691587800,"date":"2023-08-09","index":5973,"close":179.37,"high":181.37,"low":178.56,"open":179.12,"volume":3249400},{"timestamp":1691674200,"date":"2023-08-10","index":5974,"close":180.38,"high":182.25,"low":179.93,"open":180.08,"volume":3964800},{"timestamp":1691760600,"date":"2023-08-11","index":5975,"close":176.62,"high":179.03,"low":175.9,"open":178.27,"volume":3557500},{"timestamp":1692019800,"date":"2023-08-14","index":5976,"close":175.51,"high":176.44,"low":174.56,"open":176.12,"volume":2980700},{"timestamp":1692106200,"date":"2023-08-15","index":5977,"close":173.26,"high":174.56,"low":172.76,"open":174.45,"volume":2269300},{"timestamp":1692192600,"date":"2023-08-16","index":5978,"close":170.74,"high":173.58,"low":170.58,"open":172.1,"volume":2500300},{"timestamp":1692279000,"date":"2023-08-17","index":5979,"close":170.74,"high":171.55,"low":170.05,"open":171.36,"volume":2986500},{"timestamp":1692365400,"date":"2023-08-18","index":5980,"close":171.24,"high":172.16,"low":169.81,"open":169.81,"volume":2868300},{"timestamp":1692624600,"date":"2023-08-21","index":5981,"close":168.49,"high":171.73,"low":167.07,"open":170.91,"volume":3512000},{"timestamp":1692711000,"date":"2023-08-22","index":5982,"close":166.86,"high":170.36,"low":166.4,"open":169,"volume":2702200}]},{"date":"2023-04-25","estimated":2.21,"reported":2.2,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":5889,"close":190.26,"high":190.55,"low":186.78,"open":187.42,"volume":2157900},{"timestamp":1681219800,"date":"2023-04-11","index":5890,"close":192.45,"high":193.1,"low":189.59,"open":190.5,"volume":2844400},{"timestamp":1681306200,"date":"2023-04-12","index":5891,"close":189.85,"high":194.04,"low":189.02,"open":192.5,"volume":3729000},{"timestamp":1681392600,"date":"2023-04-13","index":5892,"close":191,"high":191.6,"low":188.54,"open":190.92,"volume":2355600},{"timestamp":1681479000,"date":"2023-04-14","index":5893,"close":192.87,"high":193.02,"low":190.25,"open":191,"volume":2034900},{"timestamp":1681738200,"date":"2023-04-17","index":5894,"close":193.29,"high":194.38,"low":192.58,"open":193.22,"volume":1920500},{"timestamp":1681824600,"date":"2023-04-18","index":5895,"close":194.12,"high":194.67,"low":192.88,"open":193.58,"volume":2461400},{"timestamp":1681911000,"date":"2023-04-19","index":5896,"close":196.03,"high":196.22,"low":194.11,"open":194.28,"volume":2652200},{"timestamp":1681997400,"date":"2023-04-20","index":5897,"close":194.98,"high":197.8,"low":194.12,"open":195.87,"volume":3336300},{"timestamp":1682083800,"date":"2023-04-21","index":5898,"close":195.21,"high":196.5,"low":193.61,"open":194.87,"volume":3371700},{"timestamp":1682343000,"date":"2023-04-24","index":5899,"close":195.85,"high":197.31,"low":194.73,"open":195.36,"volume":3689100}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":5900,"close":176.29,"high":183,"low":176.22,"open":182.67,"volume":12474900},{"timestamp":1682515800,"date":"2023-04-26","index":5901,"close":172.57,"high":177.06,"low":172.13,"open":175.23,"volume":5845600},{"timestamp":1682602200,"date":"2023-04-27","index":5902,"close":177.76,"high":178.16,"low":172.19,"open":172.76,"volume":4679000},{"timestamp":1682688600,"date":"2023-04-28","index":5903,"close":179.81,"high":180.48,"low":176.51,"open":176.84,"volume":3439900},{"timestamp":1682947800,"date":"2023-05-01","index":5904,"close":182.2,"high":182.69,"low":179.67,"open":179.95,"volume":2807800},{"timestamp":1683034200,"date":"2023-05-02","index":5905,"close":177.84,"high":180.77,"low":177.68,"open":180.7,"volume":3527800},{"timestamp":1683120600,"date":"2023-05-03","index":5906,"close":175.83,"high":178,"low":175.5,"open":177.5,"volume":3825200},{"timestamp":1683207000,"date":"2023-05-04","index":5907,"close":173.29,"high":174.94,"low":172.86,"open":174.55,"volume":3495100},{"timestamp":1683293400,"date":"2023-05-05","index":5908,"close":175.74,"high":176.29,"low":173.8,"open":175.18,"volume":2775300},{"timestamp":1683552600,"date":"2023-05-08","index":5909,"close":174.39,"high":176.36,"low":173.6,"open":175.91,"volume":2589100},{"timestamp":1683639000,"date":"2023-05-09","index":5910,"close":173.01,"high":173.8,"low":172.15,"open":172.87,"volume":2180600}]},{"date":"2023-01-31","estimated":3.59,"reported":3.62,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":5831,"close":182.15,"high":183.25,"low":180.77,"open":182.18,"volume":2078100},{"timestamp":1673965800,"date":"2023-01-17","index":5832,"close":179,"high":182.38,"low":178.87,"open":181.62,"volume":2703300},{"timestamp":1674052200,"date":"2023-01-18","index":5833,"close":176.72,"high":180.55,"low":176.46,"open":178.8,"volume":3085100},{"timestamp":1674138600,"date":"2023-01-19","index":5834,"close":176.15,"high":177.22,"low":173.66,"open":176.16,"volume":2711600},{"timestamp":1674225000,"date":"2023-01-20","index":5835,"close":178.13,"high":178.19,"low":175.12,"open":176.74,"volume":2296400},{"timestamp":1674484200,"date":"2023-01-23","index":5836,"close":180.48,"high":181.71,"low":177.21,"open":178.51,"volume":2240100},{"timestamp":1674570600,"date":"2023-01-24","index":5837,"close":179.99,"high":181.38,"low":177.48,"open":177.54,"volume":1958400},{"timestamp":1674657000,"date":"2023-01-25","index":5838,"close":177.46,"high":178.02,"low":174.91,"open":178.01,"volume":1722000},{"timestamp":1674743400,"date":"2023-01-26","index":5839,"close":179.7,"high":179.78,"low":176.05,"open":178.63,"volume":1627000},{"timestamp":1674829800,"date":"2023-01-27","index":5840,"close":182.09,"high":183.83,"low":178.8,"open":179.6,"volume":2831600},{"timestamp":1675089000,"date":"2023-01-30","index":5841,"close":176.97,"high":181.85,"low":176.39,"open":180.71,"volume":4593300}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":5842,"close":185.23,"high":186.08,"low":178.77,"open":178.77,"volume":6872100},{"timestamp":1675261800,"date":"2023-02-01","index":5843,"close":184.98,"high":185.83,"low":180.8,"open":184.68,"volume":4005200},{"timestamp":1675348200,"date":"2023-02-02","index":5844,"close":191.29,"high":193.71,"low":186.02,"open":186.03,"volume":4995900},{"timestamp":1675434600,"date":"2023-02-03","index":5845,"close":191.66,"high":192.25,"low":187.25,"open":189.06,"volume":2766300},{"timestamp":1675693800,"date":"2023-02-06","index":5846,"close":188.76,"high":190.58,"low":188.18,"open":190,"volume":2243300},{"timestamp":1675780200,"date":"2023-02-07","index":5847,"close":188.29,"high":189.21,"low":185.79,"open":187.87,"volume":2037800},{"timestamp":1675866600,"date":"2023-02-08","index":5848,"close":186.36,"high":188.2,"low":186,"open":186.73,"volume":1970000},{"timestamp":1675953000,"date":"2023-02-09","index":5849,"close":184.75,"high":187.52,"low":184.56,"open":186.04,"volume":2135600},{"timestamp":1676039400,"date":"2023-02-10","index":5850,"close":185.22,"high":185.59,"low":182.56,"open":183.45,"volume":2533900},{"timestamp":1676298600,"date":"2023-02-13","index":5851,"close":187.41,"high":187.46,"low":183.22,"open":184.75,"volume":2481400},{"timestamp":1676385000,"date":"2023-02-14","index":5852,"close":186.77,"high":187.84,"low":184.97,"open":186.2,"volume":1876400}]},{"date":"2022-10-25","estimated":2.84,"reported":2.99,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":5765,"close":159.74,"high":161.8,"low":158.4,"open":161.04,"volume":3141700},{"timestamp":1665495000,"date":"2022-10-11","index":5766,"close":159.41,"high":161.23,"low":158.46,"open":159.38,"volume":2164600},{"timestamp":1665581400,"date":"2022-10-12","index":5767,"close":159.48,"high":161.73,"low":158.99,"open":159.9,"volume":2229200},{"timestamp":1665667800,"date":"2022-10-13","index":5768,"close":163.66,"high":164.82,"low":154.87,"open":156.11,"volume":2574100},{"timestamp":1665754200,"date":"2022-10-14","index":5769,"close":161.68,"high":165.56,"low":161.48,"open":164.57,"volume":1936400},{"timestamp":1666013400,"date":"2022-10-17","index":5770,"close":164.72,"high":166.12,"low":163.73,"open":164.23,"volume":2274700},{"timestamp":1666099800,"date":"2022-10-18","index":5771,"close":166.99,"high":168.75,"low":164.62,"open":167.48,"volume":2282500},{"timestamp":1666186200,"date":"2022-10-19","index":5772,"close":165.79,"high":167.23,"low":164.66,"open":166.78,"volume":2129900},{"timestamp":1666272600,"date":"2022-10-20","index":5773,"close":160.98,"high":165.22,"low":160.32,"open":164.66,"volume":2832600},{"timestamp":1666359000,"date":"2022-10-21","index":5774,"close":165.55,"high":166.04,"low":161.03,"open":161.63,"volume":3161000},{"timestamp":1666618200,"date":"2022-10-24","index":5775,"close":167.55,"high":170.23,"low":166.57,"open":167.05,"volume":4471300}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":5776,"close":167,"high":174.8,"low":166.52,"open":172.28,"volume":7698800},{"timestamp":1666791000,"date":"2022-10-26","index":5777,"close":168.99,"high":170.51,"low":165.51,"open":167.5,"volume":4819800},{"timestamp":1666877400,"date":"2022-10-27","index":5778,"close":166.49,"high":170.65,"low":166.09,"open":169.93,"volume":3325300},{"timestamp":1666963800,"date":"2022-10-28","index":5779,"close":167.17,"high":167.52,"low":162.49,"open":165.36,"volume":4771600},{"timestamp":1667223000,"date":"2022-10-31","index":5780,"close":167.77,"high":169.79,"low":165.42,"open":166.13,"volume":2908900},{"timestamp":1667309400,"date":"2022-11-01","index":5781,"close":167.4,"high":169.68,"low":164.8,"open":168.96,"volume":2454500},{"timestamp":1667395800,"date":"2022-11-02","index":5782,"close":164.58,"high":170.61,"low":164.55,"open":166.15,"volume":2824000},{"timestamp":1667482200,"date":"2022-11-03","index":5783,"close":164.01,"high":165.92,"low":160.07,"open":162.33,"volume":2671800},{"timestamp":1667568600,"date":"2022-11-04","index":5784,"close":165.69,"high":166.46,"low":162.61,"open":166.01,"volume":2400900},{"timestamp":1667831400,"date":"2022-11-07","index":5785,"close":169.13,"high":169.58,"low":165.38,"open":165.89,"volume":2624400},{"timestamp":1667917800,"date":"2022-11-08","index":5786,"close":168.79,"high":171.32,"low":167.65,"open":169.8,"volume":2715600}]},{"date":"2022-07-26","estimated":3.16,"reported":3.29,"pre":[{"timestamp":1657546200,"date":"2022-07-11","index":5701,"close":184.64,"high":186.82,"low":183.72,"open":183.72,"volume":2275900},{"timestamp":1657632600,"date":"2022-07-12","index":5702,"close":179.37,"high":182.49,"low":178.06,"open":181.53,"volume":4207600},{"timestamp":1657719000,"date":"2022-07-13","index":5703,"close":177.92,"high":181,"low":176.23,"open":178.43,"volume":2414400},{"timestamp":1657805400,"date":"2022-07-14","index":5704,"close":178.28,"high":178.48,"low":175.13,"open":176.93,"volume":2487000},{"timestamp":1657891800,"date":"2022-07-15","index":5705,"close":182.59,"high":182.81,"low":180.57,"open":180.57,"volume":5014100},{"timestamp":1658151000,"date":"2022-07-18","index":5706,"close":180.08,"high":183.9,"low":179.73,"open":182.33,"volume":2289200},{"timestamp":1658237400,"date":"2022-07-19","index":5707,"close":185.81,"high":185.95,"low":181.24,"open":181.25,"volume":2710800},{"timestamp":1658323800,"date":"2022-07-20","index":5708,"close":186.85,"high":187.5,"low":184.27,"open":185.85,"volume":1754800},{"timestamp":1658410200,"date":"2022-07-21","index":5709,"close":187.01,"high":188.14,"low":185.83,"open":186.95,"volume":2320100},{"timestamp":1658496600,"date":"2022-07-22","index":5710,"close":187.98,"high":189.29,"low":185.66,"open":188.64,"volume":2255200},{"timestamp":1658755800,"date":"2022-07-25","index":5711,"close":187.91,"high":189.93,"low":186.96,"open":188.96,"volume":2816100}],"post":[{"timestamp":1658842200,"date":"2022-07-26","index":5712,"close":181.53,"high":183.84,"low":178.66,"open":179.25,"volume":4961000},{"timestamp":1658928600,"date":"2022-07-27","index":5713,"close":183.9,"high":185.03,"low":180.06,"open":182.89,"volume":2739300},{"timestamp":1659015000,"date":"2022-07-28","index":5714,"close":188.24,"high":189.07,"low":183.8,"open":184.66,"volume":2452500},{"timestamp":1659101400,"date":"2022-07-29","index":5715,"close":194.89,"high":195.73,"low":187.98,"open":188.55,"volume":4093100},{"timestamp":1659360600,"date":"2022-08-01","index":5716,"close":195.34,"high":195.82,"low":192.92,"open":193.08,"volume":2086100},{"timestamp":1659447000,"date":"2022-08-02","index":5717,"close":193.53,"high":194.97,"low":191.94,"open":194.52,"volume":2075100},{"timestamp":1659533400,"date":"2022-08-03","index":5718,"close":193.42,"high":195.34,"low":192.76,"open":194.69,"volume":1916700},{"timestamp":1659619800,"date":"2022-08-04","index":5719,"close":194.52,"high":194.64,"low":191.6,"open":192.7,"volume":1627300},{"timestamp":1659706200,"date":"2022-08-05","index":5720,"close":196.76,"high":196.91,"low":193.45,"open":193.45,"volume":1785900},{"timestamp":1659965400,"date":"2022-08-08","index":5721,"close":196.09,"high":199.04,"low":195.61,"open":197.86,"volume":2102500},{"timestamp":1660051800,"date":"2022-08-09","index":5722,"close":196.65,"high":197.53,"low":195.22,"open":196.47,"volume":2022400}]},{"date":"2022-04-26","estimated":2.88,"reported":3.05,"pre":[{"timestamp":1649424600,"date":"2022-04-08","index":5639,"close":190.97,"high":191.85,"low":186.05,"open":188.73,"volume":5465800},{"timestamp":1649683800,"date":"2022-04-11","index":5640,"close":190.84,"high":194.2,"low":188.64,"open":189.75,"volume":2787300},{"timestamp":1649770200,"date":"2022-04-12","index":5641,"close":187.89,"high":192.13,"low":186.8,"open":190.98,"volume":3428800},{"timestamp":1649856600,"date":"2022-04-13","index":5642,"close":188.87,"high":190.04,"low":186.67,"open":187.46,"volume":2296000},{"timestamp":1649943000,"date":"2022-04-14","index":5643,"close":188.02,"high":191.29,"low":187.84,"open":191.12,"volume":2624300},{"timestamp":1650288600,"date":"2022-04-18","index":5644,"close":187.16,"high":188.8,"low":185.67,"open":187.7,"volume":2552600},{"timestamp":1650375000,"date":"2022-04-19","index":5645,"close":190.69,"high":191.5,"low":187.66,"open":188.25,"volume":2448800},{"timestamp":1650461400,"date":"2022-04-20","index":5646,"close":190.43,"high":192.73,"low":190.25,"open":191.98,"volume":2526000},{"timestamp":1650547800,"date":"2022-04-21","index":5647,"close":188.8,"high":191.53,"low":187.81,"open":191.53,"volume":2618200},{"timestamp":1650634200,"date":"2022-04-22","index":5648,"close":187.15,"high":190.94,"low":186.94,"open":188.26,"volume":3964200},{"timestamp":1650893400,"date":"2022-04-25","index":5649,"close":189.64,"high":190.34,"low":183.18,"open":186.63,"volume":5354900}],"post":[{"timestamp":1650979800,"date":"2022-04-26","index":5650,"close":183.05,"high":187.42,"low":180.83,"open":186.69,"volume":7811800},{"timestamp":1651066200,"date":"2022-04-27","index":5651,"close":186.4,"high":187.34,"low":181.94,"open":182.57,"volume":3978600},{"timestamp":1651152600,"date":"2022-04-28","index":5652,"close":190.16,"high":190.84,"low":186.12,"open":188.24,"volume":3176700},{"timestamp":1651239000,"date":"2022-04-29","index":5653,"close":179.98,"high":188.54,"low":179.56,"open":186.15,"volume":4853500},{"timestamp":1651498200,"date":"2022-05-02","index":5654,"close":178.58,"high":180.99,"low":175.22,"open":180.28,"volume":5026600},{"timestamp":1651584600,"date":"2022-05-03","index":5655,"close":178.12,"high":179.96,"low":176.55,"open":179.24,"volume":3266300},{"timestamp":1651671000,"date":"2022-05-04","index":5656,"close":183.8,"high":184.21,"low":177.01,"open":178.06,"volume":3920500},{"timestamp":1651757400,"date":"2022-05-05","index":5657,"close":179.79,"high":183.34,"low":177.82,"open":181.65,"volume":3249700},{"timestamp":1651843800,"date":"2022-05-06","index":5658,"close":179.92,"high":181.05,"low":175.66,"open":179.14,"volume":2826600},{"timestamp":1652103000,"date":"2022-05-09","index":5659,"close":181.43,"high":183.61,"low":176.84,"open":177.71,"volume":3925400},{"timestamp":1652189400,"date":"2022-05-10","index":5660,"close":182.01,"high":184.5,"low":179.69,"open":183.2,"volume":3510200}]},{"date":"2022-02-01","estimated":3.1,"reported":3.59,"pre":[{"timestamp":1642170600,"date":"2022-01-14","index":5581,"close":206.54,"high":209.16,"low":205.5,"open":208.23,"volume":1921600},{"timestamp":1642516200,"date":"2022-01-18","index":5582,"close":205.59,"high":206.04,"low":201.51,"open":204.52,"volume":2339700},{"timestamp":1642602600,"date":"2022-01-19","index":5583,"close":203.76,"high":207.25,"low":203.46,"open":205.05,"volume":1701700},{"timestamp":1642689000,"date":"2022-01-20","index":5584,"close":202.29,"high":206.99,"low":202.11,"open":205.71,"volume":1706800},{"timestamp":1642775400,"date":"2022-01-21","index":5585,"close":201.95,"high":204.54,"low":200.4,"open":202.57,"volume":2570400},{"timestamp":1643034600,"date":"2022-01-24","index":5586,"close":204.13,"high":204.82,"low":196.29,"open":199.01,"volume":3660900},{"timestamp":1643121000,"date":"2022-01-25","index":5587,"close":201.94,"high":203.54,"low":197.18,"open":200.05,"volume":3817200},{"timestamp":1643207400,"date":"2022-01-26","index":5588,"close":199,"high":206.04,"low":197.22,"open":203.32,"volume":3074700},{"timestamp":1643293800,"date":"2022-01-27","index":5589,"close":194.83,"high":201.74,"low":193.92,"open":200.6,"volume":3371000},{"timestamp":1643380200,"date":"2022-01-28","index":5590,"close":198.25,"high":198.35,"low":192.74,"open":195.8,"volume":3066200},{"timestamp":1643639400,"date":"2022-01-31","index":5591,"close":202.21,"high":202.49,"low":196.89,"open":198.17,"volume":4626700}],"post":[{"timestamp":1643725800,"date":"2022-02-01","index":5592,"close":230.69,"high":233.72,"low":222.01,"open":225.01,"volume":19125300},{"timestamp":1643812200,"date":"2022-02-02","index":5593,"close":232.11,"high":232.31,"low":225.7,"open":230.65,"volume":5474000},{"timestamp":1643898600,"date":"2022-02-03","index":5594,"close":228.69,"high":232.19,"low":227.23,"open":229.84,"volume":3503300},{"timestamp":1643985000,"date":"2022-02-04","index":5595,"close":224.79,"high":227.82,"low":222.92,"open":227.29,"volume":3623100},{"timestamp":1644244200,"date":"2022-02-07","index":5596,"close":225.06,"high":227.55,"low":221.54,"open":225.49,"volume":3295900},{"timestamp":1644330600,"date":"2022-02-08","index":5597,"close":225.2,"high":226.54,"low":223.16,"open":224.74,"volume":2759600},{"timestamp":1644417000,"date":"2022-02-09","index":5598,"close":225.07,"high":230.35,"low":224.6,"open":227.87,"volume":2130300},{"timestamp":1644503400,"date":"2022-02-10","index":5599,"close":220.68,"high":224.1,"low":219.27,"open":222.61,"volume":3379500},{"timestamp":1644589800,"date":"2022-02-11","index":5600,"close":213.49,"high":221.27,"low":212.11,"open":220.26,"volume":3821000},{"timestamp":1644849000,"date":"2022-02-14","index":5601,"close":213.99,"high":214.93,"low":211.72,"open":213.69,"volume":3641400},{"timestamp":1644935400,"date":"2022-02-15","index":5602,"close":217.26,"high":219.47,"low":215.7,"open":215.97,"volume":3149000}]},{"date":"2021-10-26","estimated":2.55,"reported":2.71,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":5514,"close":181.74,"high":184.32,"low":181.53,"open":184.3,"volume":1780200},{"timestamp":1634045400,"date":"2021-10-12","index":5515,"close":181.99,"high":182.75,"low":180.63,"open":182.02,"volume":2615700},{"timestamp":1634131800,"date":"2021-10-13","index":5516,"close":184.06,"high":184.93,"low":180.67,"open":182.18,"volume":3780400},{"timestamp":1634218200,"date":"2021-10-14","index":5517,"close":191.42,"high":191.78,"low":187.26,"open":187.64,"volume":4106400},{"timestamp":1634304600,"date":"2021-10-15","index":5518,"close":193.75,"high":194.01,"low":190.71,"open":191.96,"volume":3153400},{"timestamp":1634563800,"date":"2021-10-18","index":5519,"close":193.39,"high":195.61,"low":193.07,"open":193.47,"volume":2305000},{"timestamp":1634650200,"date":"2021-10-19","index":5520,"close":193.79,"high":194.91,"low":193.05,"open":193.9,"volume":1974500},{"timestamp":1634736600,"date":"2021-10-20","index":5521,"close":195.27,"high":195.55,"low":193.2,"open":194.81,"volume":1952000},{"timestamp":1634823000,"date":"2021-10-21","index":5522,"close":199.44,"high":200,"low":195.43,"open":195.61,"volume":2997300},{"timestamp":1634909400,"date":"2021-10-22","index":5523,"close":203.81,"high":204.16,"low":198.75,"open":198.87,"volume":3735900},{"timestamp":1635168600,"date":"2021-10-25","index":5524,"close":203.9,"high":205.56,"low":201.84,"open":203.02,"volume":4829700}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":5525,"close":218.07,"high":220.24,"low":213.66,"open":214.01,"volume":6596500},{"timestamp":1635341400,"date":"2021-10-27","index":5526,"close":212.21,"high":217.48,"low":210.49,"open":217.12,"volume":3309000},{"timestamp":1635427800,"date":"2021-10-28","index":5527,"close":213.9,"high":214.04,"low":210.95,"open":213.29,"volume":2236400},{"timestamp":1635514200,"date":"2021-10-29","index":5528,"close":213.47,"high":216.07,"low":212.25,"open":212.74,"volume":2362000},{"timestamp":1635773400,"date":"2021-11-01","index":5529,"close":210.9,"high":214.86,"low":209.9,"open":214.86,"volume":1868400},{"timestamp":1635859800,"date":"2021-11-02","index":5530,"close":209.14,"high":210.9,"low":208.44,"open":210.9,"volume":2206700},{"timestamp":1635946200,"date":"2021-11-03","index":5531,"close":212.74,"high":212.86,"low":207.39,"open":208.8,"volume":1765800},{"timestamp":1636032600,"date":"2021-11-04","index":5532,"close":210.72,"high":213.53,"low":209.81,"open":213.15,"volume":2451900},{"timestamp":1636119000,"date":"2021-11-05","index":5533,"close":208.22,"high":211.71,"low":207.06,"open":211.52,"volume":2117800},{"timestamp":1636381800,"date":"2021-11-08","index":5534,"close":209.3,"high":209.89,"low":207.27,"open":208.76,"volume":2166100},{"timestamp":1636468200,"date":"2021-11-09","index":5535,"close":209.96,"high":210.13,"low":208.01,"open":209.59,"volume":1552900}]},{"date":"2021-07-27","estimated":2.82,"reported":3.06,"pre":[{"timestamp":1626096600,"date":"2021-07-12","index":5450,"close":213.33,"high":214.08,"low":210.41,"open":211,"volume":2216100},{"timestamp":1626183000,"date":"2021-07-13","index":5451,"close":211.27,"high":214.19,"low":210.75,"open":213.33,"volume":1852200},{"timestamp":1626269400,"date":"2021-07-14","index":5452,"close":211.53,"high":212.4,"low":209.63,"open":211.34,"volume":2867500},{"timestamp":1626355800,"date":"2021-07-15","index":5453,"close":212.86,"high":213.76,"low":210.61,"open":211.1,"volume":1663200},{"timestamp":1626442200,"date":"2021-07-16","index":5454,"close":210.57,"high":213.53,"low":210.11,"open":213.12,"volume":3805300},{"timestamp":1626701400,"date":"2021-07-19","index":5455,"close":211.41,"high":211.46,"low":206.67,"open":208.46,"volume":2910700},{"timestamp":1626787800,"date":"2021-07-20","index":5456,"close":212.46,"high":214.29,"low":210.71,"open":212.06,"volume":2257000},{"timestamp":1626874200,"date":"2021-07-21","index":5457,"close":212.45,"high":214.71,"low":212.17,"open":212.66,"volume":1770900},{"timestamp":1626960600,"date":"2021-07-22","index":5458,"close":213.23,"high":213.73,"low":211.86,"open":212.36,"volume":1629700},{"timestamp":1627047000,"date":"2021-07-23","index":5459,"close":211.64,"high":213.25,"low":210.94,"open":212.99,"volume":2188900},{"timestamp":1627306200,"date":"2021-07-26","index":5460,"close":209.86,"high":212.25,"low":209.35,"open":211.2,"volume":2673700}],"post":[{"timestamp":1627392600,"date":"2021-07-27","index":5461,"close":195.19,"high":198.07,"low":190.26,"open":198.07,"volume":13741500},{"timestamp":1627479000,"date":"2021-07-28","index":5462,"close":192.04,"high":195.87,"low":190.51,"open":195.09,"volume":6295500},{"timestamp":1627565400,"date":"2021-07-29","index":5463,"close":191.81,"high":194.49,"low":191.59,"open":193.03,"volume":3150300},{"timestamp":1627651800,"date":"2021-07-30","index":5464,"close":191.36,"high":192.64,"low":188.32,"open":190,"volume":3741600},{"timestamp":1627911000,"date":"2021-08-02","index":5465,"close":191.94,"high":193.73,"low":191.04,"open":192.35,"volume":2782500},{"timestamp":1627997400,"date":"2021-08-03","index":5466,"close":194.15,"high":194.25,"low":190.57,"open":191.25,"volume":2726600},{"timestamp":1628083800,"date":"2021-08-04","index":5467,"close":190.79,"high":193.8,"low":190.58,"open":192.92,"volume":2341700},{"timestamp":1628170200,"date":"2021-08-05","index":5468,"close":190.42,"high":192.3,"low":190.1,"open":191.45,"volume":2045200},{"timestamp":1628256600,"date":"2021-08-06","index":5469,"close":192.6,"high":193.95,"low":191.28,"open":191.77,"volume":2340100},{"timestamp":1628515800,"date":"2021-08-09","index":5470,"close":190.98,"high":192.16,"low":190.85,"open":191.07,"volume":2150100},{"timestamp":1628602200,"date":"2021-08-10","index":5471,"close":190.61,"high":192.12,"low":190.4,"open":191.18,"volume":1668000}]},{"date":"2021-04-27","estimated":1.72,"reported":2.77,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":5387,"close":178.58,"high":179.33,"low":174.75,"open":175.44,"volume":3024000},{"timestamp":1618320600,"date":"2021-04-13","index":5388,"close":179.42,"high":179.92,"low":176.68,"open":177.95,"volume":2465400},{"timestamp":1618407000,"date":"2021-04-14","index":5389,"close":176.21,"high":179.4,"low":175.89,"open":178.82,"volume":2591900},{"timestamp":1618493400,"date":"2021-04-15","index":5390,"close":179.64,"high":180.85,"low":176.51,"open":178.85,"volume":3139200},{"timestamp":1618579800,"date":"2021-04-16","index":5391,"close":179.71,"high":181.19,"low":178.94,"open":180.73,"volume":2820500},{"timestamp":1618839000,"date":"2021-04-19","index":5392,"close":178.06,"high":179.91,"low":177.66,"open":179.91,"volume":2614200},{"timestamp":1618925400,"date":"2021-04-20","index":5393,"close":179.69,"high":179.85,"low":176.84,"open":177.9,"volume":2642500},{"timestamp":1619011800,"date":"2021-04-21","index":5394,"close":178.57,"high":179.54,"low":177.57,"open":179.39,"volume":3204400},{"timestamp":1619098200,"date":"2021-04-22","index":5395,"close":177.51,"high":180.79,"low":177.21,"open":177.8,"volume":3077900},{"timestamp":1619184600,"date":"2021-04-23","index":5396,"close":178.96,"high":180.31,"low":177.33,"open":177.85,"volume":2407100},{"timestamp":1619443800,"date":"2021-04-26","index":5397,"close":175.81,"high":179.85,"low":174.7,"open":179.78,"volume":3972900}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":5398,"close":194.13,"high":197.28,"low":189.71,"open":190.26,"volume":14666500},{"timestamp":1619616600,"date":"2021-04-28","index":5399,"close":198.37,"high":198.43,"low":194.1,"open":195.39,"volume":6308800},{"timestamp":1619703000,"date":"2021-04-29","index":5400,"close":203.72,"high":204.5,"low":197.67,"open":199.89,"volume":6950000},{"timestamp":1619789400,"date":"2021-04-30","index":5401,"close":203.86,"high":205.77,"low":199.82,"open":201.69,"volume":5931200},{"timestamp":1620048600,"date":"2021-05-03","index":5402,"close":212.2,"high":213.38,"low":207.12,"open":207.42,"volume":7286100},{"timestamp":1620135000,"date":"2021-05-04","index":5403,"close":214.31,"high":215.3,"low":210.86,"open":211.6,"volume":5775400},{"timestamp":1620221400,"date":"2021-05-05","index":5404,"close":214.52,"high":215.75,"low":212.76,"open":214.93,"volume":4187000},{"timestamp":1620307800,"date":"2021-05-06","index":5405,"close":214.78,"high":215,"low":212.07,"open":214.92,"volume":4470100},{"timestamp":1620394200,"date":"2021-05-07","index":5406,"close":217.5,"high":218.34,"low":213.8,"open":214.67,"volume":2644100},{"timestamp":1620653400,"date":"2021-05-10","index":5407,"close":216.13,"high":219.59,"low":215.76,"open":217.5,"volume":3566300},{"timestamp":1620739800,"date":"2021-05-11","index":5408,"close":214.33,"high":215,"low":211.6,"open":213.93,"volume":3088500}]},{"date":"2021-02-02","estimated":2.14,"reported":2.66,"pre":[{"timestamp":1610721000,"date":"2021-01-15","index":5329,"close":158.9,"high":162.97,"low":158.21,"open":162.73,"volume":4816300},{"timestamp":1611066600,"date":"2021-01-19","index":5330,"close":156.28,"high":159.8,"low":156.05,"open":159.7,"volume":4537400},{"timestamp":1611153000,"date":"2021-01-20","index":5331,"close":159.84,"high":160.29,"low":156.03,"open":156.91,"volume":3029800},{"timestamp":1611239400,"date":"2021-01-21","index":5332,"close":160.1,"high":161.7,"low":159.22,"open":159.34,"volume":2002800},{"timestamp":1611325800,"date":"2021-01-22","index":5333,"close":158.99,"high":160.45,"low":157.4,"open":158.4,"volume":3131600},{"timestamp":1611585000,"date":"2021-01-25","index":5334,"close":161.75,"high":164.14,"low":159.11,"open":159.71,"volume":3938100},{"timestamp":1611671400,"date":"2021-01-26","index":5335,"close":161.43,"high":162.76,"low":160.49,"open":162.38,"volume":2962400},{"timestamp":1611757800,"date":"2021-01-27","index":5336,"close":157.65,"high":159.6,"low":156.99,"open":159.5,"volume":2821500},{"timestamp":1611844200,"date":"2021-01-28","index":5337,"close":157.27,"high":159.38,"low":157.2,"open":159.07,"volume":2565100},{"timestamp":1611930600,"date":"2021-01-29","index":5338,"close":155,"high":157.7,"low":154.76,"open":157.02,"volume":5007900},{"timestamp":1612189800,"date":"2021-02-01","index":5339,"close":156.26,"high":157.15,"low":154.91,"open":156.2,"volume":4783000}],"post":[{"timestamp":1612276200,"date":"2021-02-02","index":5340,"close":160.29,"high":164.2,"low":156.93,"open":163.2,"volume":10758300},{"timestamp":1612362600,"date":"2021-02-03","index":5341,"close":159.71,"high":161.47,"low":156.85,"open":160.69,"volume":4559200},{"timestamp":1612449000,"date":"2021-02-04","index":5342,"close":162.26,"high":162.41,"low":157.82,"open":159.23,"volume":2811100},{"timestamp":1612535400,"date":"2021-02-05","index":5343,"close":164.38,"high":164.54,"low":161.72,"open":163,"volume":2560300},{"timestamp":1612794600,"date":"2021-02-08","index":5344,"close":163.45,"high":165.47,"low":162.81,"open":164.44,"volume":2242200},{"timestamp":1612881000,"date":"2021-02-09","index":5345,"close":166.92,"high":167.6,"low":162.78,"open":163.5,"volume":3073600},{"timestamp":1612967400,"date":"2021-02-10","index":5346,"close":165.66,"high":168.23,"low":164.54,"open":167.94,"volume":2943700},{"timestamp":1613053800,"date":"2021-02-11","index":5347,"close":162.37,"high":166.28,"low":161.19,"open":166,"volume":3188400},{"timestamp":1613140200,"date":"2021-02-12","index":5348,"close":163.39,"high":163.83,"low":162.04,"open":162.47,"volume":2563800},{"timestamp":1613485800,"date":"2021-02-16","index":5349,"close":161.75,"high":163.97,"low":161.08,"open":163.95,"volume":2867700},{"timestamp":1613572200,"date":"2021-02-17","index":5350,"close":161,"high":161.91,"low":159.9,"open":161.09,"volume":2845400}]},{"date":"2020-10-28","estimated":1.9,"reported":2.28,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":5264,"close":175.33,"high":177.15,"low":174.89,"open":175.5,"volume":3018000},{"timestamp":1602682200,"date":"2020-10-14","index":5265,"close":174.38,"high":175.96,"low":173.8,"open":175.72,"volume":3156900},{"timestamp":1602768600,"date":"2020-10-15","index":5266,"close":174.04,"high":174.06,"low":172.01,"open":172.67,"volume":3059700},{"timestamp":1602855000,"date":"2020-10-16","index":5267,"close":174.44,"high":176.19,"low":174.26,"open":175.07,"volume":3446000},{"timestamp":1603114200,"date":"2020-10-19","index":5268,"close":172.1,"high":176.2,"low":171.11,"open":174.76,"volume":2884600},{"timestamp":1603200600,"date":"2020-10-20","index":5269,"close":174.88,"high":177.35,"low":172.36,"open":173.14,"volume":2784700},{"timestamp":1603287000,"date":"2020-10-21","index":5270,"close":172.73,"high":178.01,"low":172.65,"open":176.43,"volume":4428700},{"timestamp":1603373400,"date":"2020-10-22","index":5271,"close":172.99,"high":174.72,"low":171.65,"open":174.36,"volume":3897700},{"timestamp":1603459800,"date":"2020-10-23","index":5272,"close":171.9,"high":173.75,"low":171.31,"open":172.42,"volume":2763100},{"timestamp":1603719000,"date":"2020-10-26","index":5273,"close":168,"high":170.92,"low":166.18,"open":170.92,"volume":4053900},{"timestamp":1603805400,"date":"2020-10-27","index":5274,"close":170.84,"high":171.67,"low":168.61,"open":170.89,"volume":5753900}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":5275,"close":155.78,"high":163.87,"low":155.6,"open":163.16,"volume":11120900},{"timestamp":1603978200,"date":"2020-10-29","index":5276,"close":161.36,"high":164.02,"low":157.74,"open":158.07,"volume":5849600},{"timestamp":1604064600,"date":"2020-10-30","index":5277,"close":157.11,"high":160.46,"low":155.25,"open":160.01,"volume":5240500},{"timestamp":1604327400,"date":"2020-11-02","index":5278,"close":159.55,"high":161.19,"low":156.97,"open":158.88,"volume":3924000},{"timestamp":1604413800,"date":"2020-11-03","index":5279,"close":163.48,"high":164.65,"low":160.35,"open":161.25,"volume":3142200},{"timestamp":1604500200,"date":"2020-11-04","index":5280,"close":162.58,"high":165.34,"low":160.56,"open":163.73,"volume":3530000},{"timestamp":1604586600,"date":"2020-11-05","index":5281,"close":163.56,"high":165.85,"low":162.21,"open":165.6,"volume":3998300},{"timestamp":1604673000,"date":"2020-11-06","index":5282,"close":167.68,"high":168.3,"low":163.07,"open":164.08,"volume":2960000},{"timestamp":1604932200,"date":"2020-11-09","index":5283,"close":163.22,"high":167.53,"low":158.71,"open":164.1,"volume":9453000},{"timestamp":1605018600,"date":"2020-11-10","index":5284,"close":164.73,"high":165.26,"low":161.03,"open":163.73,"volume":3329800},{"timestamp":1605105000,"date":"2020-11-11","index":5285,"close":166.64,"high":168.22,"low":165.18,"open":166.37,"volume":3240200}]},{"date":"2020-07-30","estimated":1.07,"reported":2.13,"pre":[{"timestamp":1594819800,"date":"2020-07-15","index":5201,"close":119.21,"high":119.71,"low":116.11,"open":116.72,"volume":4841800},{"timestamp":1594906200,"date":"2020-07-16","index":5202,"close":119.74,"high":119.85,"low":118.17,"open":118.8,"volume":2528200},{"timestamp":1594992600,"date":"2020-07-17","index":5203,"close":118.55,"high":120.68,"low":118.46,"open":120,"volume":2782400},{"timestamp":1595251800,"date":"2020-07-20","index":5204,"close":118.35,"high":118.72,"low":117.06,"open":118.42,"volume":2365900},{"timestamp":1595338200,"date":"2020-07-21","index":5205,"close":119.04,"high":120.3,"low":118.82,"open":119,"volume":2054400},{"timestamp":1595424600,"date":"2020-07-22","index":5206,"close":118.72,"high":119.25,"low":117.9,"open":118.75,"volume":3508200},{"timestamp":1595511000,"date":"2020-07-23","index":5207,"close":118.14,"high":119.4,"low":117.95,"open":118.71,"volume":2349200},{"timestamp":1595597400,"date":"2020-07-24","index":5208,"close":118.35,"high":119.48,"low":117.56,"open":118.16,"volume":2539000},{"timestamp":1595856600,"date":"2020-07-27","index":5209,"close":121.01,"high":121.78,"low":117.54,"open":118.12,"volume":4446000},{"timestamp":1595943000,"date":"2020-07-28","index":5210,"close":119.62,"high":120.74,"low":119.23,"open":120.22,"volume":2497600},{"timestamp":1596029400,"date":"2020-07-29","index":5211,"close":123.68,"high":124.3,"low":120.43,"open":120.58,"volume":6769600}],"post":[{"timestamp":1596115800,"date":"2020-07-30","index":5212,"close":141.46,"high":145.5,"low":135.15,"open":137.66,"volume":30970900},{"timestamp":1596202200,"date":"2020-07-31","index":5213,"close":142.76,"high":144.13,"low":139.7,"open":141.82,"volume":7429900},{"timestamp":1596461400,"date":"2020-08-03","index":5214,"close":142.18,"high":143.5,"low":140.54,"open":143.47,"volume":4317200},{"timestamp":1596547800,"date":"2020-08-04","index":5215,"close":144.72,"high":145.94,"low":141.34,"open":141.63,"volume":4841700},{"timestamp":1596634200,"date":"2020-08-05","index":5216,"close":145.08,"high":146,"low":143.28,"open":145.35,"volume":3939300},{"timestamp":1596720600,"date":"2020-08-06","index":5217,"close":145.47,"high":145.66,"low":144.44,"open":144.97,"volume":2420900},{"timestamp":1596807000,"date":"2020-08-07","index":5218,"close":156.9,"high":156.9,"low":145.59,"open":145.68,"volume":10074200},{"timestamp":1597066200,"date":"2020-08-10","index":5219,"close":159.59,"high":162.7,"low":157,"open":157.47,"volume":7396400},{"timestamp":1597152600,"date":"2020-08-11","index":5220,"close":155.85,"high":161.26,"low":154.88,"open":160.66,"volume":6071900},{"timestamp":1597239000,"date":"2020-08-12","index":5221,"close":157.79,"high":160.25,"low":156.4,"open":157.25,"volume":4247200},{"timestamp":1597325400,"date":"2020-08-13","index":5222,"close":159.29,"high":159.72,"low":156.48,"open":156.77,"volume":2848200}]},{"date":"2020-04-28","estimated":1.23,"reported":1.15,"pre":[{"timestamp":1586784600,"date":"2020-04-13","index":5136,"close":98.42,"high":100.25,"low":98.19,"open":98.58,"volume":3355100},{"timestamp":1586871000,"date":"2020-04-14","index":5137,"close":101.4,"high":101.83,"low":99.56,"open":100.56,"volume":4093100},{"timestamp":1586957400,"date":"2020-04-15","index":5138,"close":99.92,"high":99.98,"low":97.94,"open":99.94,"volume":3721200},{"timestamp":1587043800,"date":"2020-04-16","index":5139,"close":102.22,"high":102.49,"low":99.6,"open":100.18,"volume":4303400},{"timestamp":1587130200,"date":"2020-04-17","index":5140,"close":102.75,"high":103.75,"low":99.83,"open":102.16,"volume":5850100},{"timestamp":1587389400,"date":"2020-04-20","index":5141,"close":101.2,"high":103,"low":101.05,"open":101.74,"volume":4359500},{"timestamp":1587475800,"date":"2020-04-21","index":5142,"close":100.62,"high":102.11,"low":100.25,"open":100.36,"volume":3793800},{"timestamp":1587562200,"date":"2020-04-22","index":5143,"close":97.61,"high":101.77,"low":97.38,"open":101.5,"volume":5099500},{"timestamp":1587648600,"date":"2020-04-23","index":5144,"close":99.45,"high":100.24,"low":98.06,"open":98.36,"volume":4061800},{"timestamp":1587735000,"date":"2020-04-24","index":5145,"close":100.18,"high":100.45,"low":98.59,"open":100.19,"volume":2792400},{"timestamp":1587994200,"date":"2020-04-27","index":5146,"close":102.55,"high":103.49,"low":99.8,"open":101,"volume":4362300}],"post":[{"timestamp":1588080600,"date":"2020-04-28","index":5147,"close":96.43,"high":99.32,"low":96.18,"open":99.25,"volume":10400900},{"timestamp":1588167000,"date":"2020-04-29","index":5148,"close":96.11,"high":97.15,"low":94.11,"open":96.1,"volume":9974000},{"timestamp":1588253400,"date":"2020-04-30","index":5149,"close":94.66,"high":95.74,"low":92.82,"open":95.6,"volume":6262500},{"timestamp":1588339800,"date":"2020-05-01","index":5150,"close":91.9,"high":93.71,"low":91.25,"open":93.23,"volume":5415600},{"timestamp":1588599000,"date":"2020-05-04","index":5151,"close":90.44,"high":91.8,"low":89.6,"open":91.61,"volume":4784400},{"timestamp":1588685400,"date":"2020-05-05","index":5152,"close":92.71,"high":93.85,"low":91.4,"open":91.53,"volume":5001000},{"timestamp":1588771800,"date":"2020-05-06","index":5153,"close":92.93,"high":94.43,"low":92.7,"open":93.14,"volume":3630300},{"timestamp":1588858200,"date":"2020-05-07","index":5154,"close":92.83,"high":94.27,"low":92.45,"open":93.99,"volume":3309800},{"timestamp":1588944600,"date":"2020-05-08","index":5155,"close":94.83,"high":94.98,"low":93.31,"open":93.54,"volume":3418000},{"timestamp":1589203800,"date":"2020-05-11","index":5156,"close":93.91,"high":94.86,"low":93.1,"open":94.21,"volume":3118400},{"timestamp":1589290200,"date":"2020-05-12","index":5157,"close":92.85,"high":95.16,"low":92.83,"open":94.76,"volume":3504600}]},{"date":"2020-01-30","estimated":2.11,"reported":2.11,"pre":[{"timestamp":1579012200,"date":"2020-01-14","index":5075,"close":117.27,"high":118.18,"low":116.69,"open":116.75,"volume":2598600},{"timestamp":1579098600,"date":"2020-01-15","index":5076,"close":117.93,"high":118.7,"low":117.27,"open":117.51,"volume":3168400},{"timestamp":1579185000,"date":"2020-01-16","index":5077,"close":118.61,"high":119.11,"low":118.1,"open":118.51,"volume":2426800},{"timestamp":1579271400,"date":"2020-01-17","index":5078,"close":118.6,"high":119.24,"low":118.17,"open":118.74,"volume":3403400},{"timestamp":1579617000,"date":"2020-01-21","index":5079,"close":117.39,"high":118.54,"low":116.75,"open":118.21,"volume":2960700},{"timestamp":1579703400,"date":"2020-01-22","index":5080,"close":117.26,"high":119.24,"low":117.25,"open":117.79,"volume":2425300},{"timestamp":1579789800,"date":"2020-01-23","index":5081,"close":116.93,"high":117.12,"low":115.55,"open":117.03,"volume":2493700},{"timestamp":1579876200,"date":"2020-01-24","index":5082,"close":116.66,"high":117.11,"low":115.93,"open":117.04,"volume":2015400},{"timestamp":1580135400,"date":"2020-01-27","index":5083,"close":114.92,"high":115.45,"low":113.35,"open":114.95,"volume":2903800},{"timestamp":1580221800,"date":"2020-01-28","index":5084,"close":115.37,"high":116.36,"low":114.44,"open":115.45,"volume":2039600},{"timestamp":1580308200,"date":"2020-01-29","index":5085,"close":115.76,"high":116.99,"low":115.33,"open":115.76,"volume":2845400}],"post":[{"timestamp":1580394600,"date":"2020-01-30","index":5086,"close":108,"high":113.07,"low":107.34,"open":112.26,"volume":9473000},{"timestamp":1580481000,"date":"2020-01-31","index":5087,"close":103.52,"high":107.9,"low":103.09,"open":107.84,"volume":7234300},{"timestamp":1580740200,"date":"2020-02-03","index":5088,"close":102.03,"high":104.48,"low":101.66,"open":104.16,"volume":5627100},{"timestamp":1580826600,"date":"2020-02-04","index":5089,"close":103.38,"high":103.86,"low":102.62,"open":103.34,"volume":4858700},{"timestamp":1580913000,"date":"2020-02-05","index":5090,"close":106.04,"high":106.59,"low":104.34,"open":104.63,"volume":4439900},{"timestamp":1580999400,"date":"2020-02-06","index":5091,"close":106.51,"high":107.79,"low":105.5,"open":106.6,"volume":3861800},{"timestamp":1581085800,"date":"2020-02-07","index":5092,"close":103.12,"high":106.37,"low":103,"open":106.05,"volume":5754400},{"timestamp":1581345000,"date":"2020-02-10","index":5093,"close":103.07,"high":103.75,"low":101.63,"open":103.4,"volume":4669400},{"timestamp":1581431400,"date":"2020-02-11","index":5094,"close":104.87,"high":105.45,"low":103.22,"open":103.42,"volume":2806300},{"timestamp":1581517800,"date":"2020-02-12","index":5095,"close":105.54,"high":106.77,"low":105.49,"open":105.77,"volume":2493300},{"timestamp":1581604200,"date":"2020-02-13","index":5096,"close":105.24,"high":106.13,"low":104.37,"open":104.99,"volume":2768300}]}] diff --git a/data/V_full.json b/data/V_full.json index 98c8228d3..a6941f6f9 100644 --- a/data/V_full.json +++ b/data/V_full.json @@ -1 +1 @@ -[{"date":"2025-10-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-23","estimated":2.66,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":2.58,"reported":2.71,"pre":[{"timestamp":1728912600,"date":"2024-10-14","index":4171,"close":280.68,"high":281.37,"low":277.99,"open":279.08,"volume":3996600},{"timestamp":1728999000,"date":"2024-10-15","index":4172,"close":279.29,"high":282.64,"low":278.83,"open":281,"volume":5807000},{"timestamp":1729085400,"date":"2024-10-16","index":4173,"close":287.52,"high":287.6,"low":278.35,"open":278.62,"volume":9442700},{"timestamp":1729171800,"date":"2024-10-17","index":4174,"close":290.39,"high":290.93,"low":287.61,"open":288.57,"volume":8815800},{"timestamp":1729258200,"date":"2024-10-18","index":4175,"close":290.62,"high":291.04,"low":288.08,"open":289.92,"volume":5350900},{"timestamp":1729517400,"date":"2024-10-21","index":4176,"close":286.85,"high":290.44,"low":286.33,"open":289.6,"volume":6313100},{"timestamp":1729603800,"date":"2024-10-22","index":4177,"close":284.79,"high":286.53,"low":283.53,"open":285.05,"volume":5736500},{"timestamp":1729690200,"date":"2024-10-23","index":4178,"close":283.76,"high":286.06,"low":283.53,"open":286.04,"volume":5249300},{"timestamp":1729776600,"date":"2024-10-24","index":4179,"close":283.22,"high":283.62,"low":281.73,"open":282.39,"volume":4679900},{"timestamp":1729863000,"date":"2024-10-25","index":4180,"close":281.73,"high":285.09,"low":280.78,"open":284,"volume":4464600},{"timestamp":1730122200,"date":"2024-10-28","index":4181,"close":284.19,"high":284.64,"low":281.53,"open":282.04,"volume":4306200}],"post":[{"timestamp":1730208600,"date":"2024-10-29","index":4182,"close":281.88,"high":285.7,"low":281.35,"open":284.27,"volume":7534800},{"timestamp":1730295000,"date":"2024-10-30","index":4183,"close":290.16,"high":295.78,"low":288.33,"open":292.34,"volume":9603800},{"timestamp":1730398170,"date":"2024-10-31","index":4184,"close":289.68,"high":296.34,"low":289.68,"open":292.09,"volume":3857119},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-23","estimated":2.42,"reported":2.42,"pre":[{"timestamp":1720445400,"date":"2024-07-08","index":4102,"close":266.4,"high":271.44,"low":265.97,"open":270.25,"volume":8561100},{"timestamp":1720531800,"date":"2024-07-09","index":4103,"close":265.44,"high":267.55,"low":263.92,"open":267,"volume":6431300},{"timestamp":1720618200,"date":"2024-07-10","index":4104,"close":263,"high":263.48,"low":258.51,"open":259.12,"volume":9635500},{"timestamp":1720704600,"date":"2024-07-11","index":4105,"close":262.55,"high":263.63,"low":260.76,"open":262.13,"volume":8803600},{"timestamp":1720791000,"date":"2024-07-12","index":4106,"close":265.74,"high":267.4,"low":263.66,"open":264.34,"volume":6627800},{"timestamp":1721050200,"date":"2024-07-15","index":4107,"close":268.45,"high":269.24,"low":265.25,"open":265.67,"volume":6845200},{"timestamp":1721136600,"date":"2024-07-16","index":4108,"close":269.25,"high":270.21,"low":267.37,"open":268.52,"volume":7869900},{"timestamp":1721223000,"date":"2024-07-17","index":4109,"close":272.7,"high":272.91,"low":268.24,"open":268.44,"volume":5324700},{"timestamp":1721309400,"date":"2024-07-18","index":4110,"close":269.15,"high":273.62,"low":268.56,"open":272.29,"volume":5550800},{"timestamp":1721395800,"date":"2024-07-19","index":4111,"close":265.46,"high":270.95,"low":264.31,"open":270.32,"volume":6839900},{"timestamp":1721655000,"date":"2024-07-22","index":4112,"close":267.71,"high":268.4,"low":265.02,"open":267.23,"volume":5313600}],"post":[{"timestamp":1721741400,"date":"2024-07-23","index":4113,"close":264.79,"high":267.7,"low":263.86,"open":267.53,"volume":8109200},{"timestamp":1721827800,"date":"2024-07-24","index":4114,"close":254.17,"high":257.2,"low":253.13,"open":256.07,"volume":13065900},{"timestamp":1721914200,"date":"2024-07-25","index":4115,"close":253.74,"high":258.22,"low":252.7,"open":255.39,"volume":8573300},{"timestamp":1722000600,"date":"2024-07-26","index":4116,"close":259.46,"high":261.2,"low":255.59,"open":255.59,"volume":7062200},{"timestamp":1722259800,"date":"2024-07-29","index":4117,"close":261.6,"high":262.71,"low":258.58,"open":260.32,"volume":6068100},{"timestamp":1722346200,"date":"2024-07-30","index":4118,"close":263.1,"high":264.3,"low":261.01,"open":263.23,"volume":5941800},{"timestamp":1722432600,"date":"2024-07-31","index":4119,"close":265.67,"high":266.36,"low":264.25,"open":264.54,"volume":7642500},{"timestamp":1722519000,"date":"2024-08-01","index":4120,"close":265.93,"high":267,"low":264.18,"open":266.33,"volume":7269700},{"timestamp":1722605400,"date":"2024-08-02","index":4121,"close":266.58,"high":267.96,"low":262.88,"open":263.83,"volume":7017900},{"timestamp":1722864600,"date":"2024-08-05","index":4122,"close":256.44,"high":262.92,"low":254.51,"open":261.45,"volume":9631300},{"timestamp":1722951000,"date":"2024-08-06","index":4123,"close":258.26,"high":260.49,"low":255.77,"open":256.5,"volume":21586800}]},{"date":"2024-04-23","estimated":2.44,"reported":2.51,"pre":[{"timestamp":1712583000,"date":"2024-04-08","index":4040,"close":277.76,"high":277.98,"low":275.15,"open":276.25,"volume":5542400},{"timestamp":1712669400,"date":"2024-04-09","index":4041,"close":276.72,"high":278,"low":273.32,"open":277.63,"volume":7314300},{"timestamp":1712755800,"date":"2024-04-10","index":4042,"close":274.48,"high":276.82,"low":274.12,"open":275.42,"volume":5276000},{"timestamp":1712842200,"date":"2024-04-11","index":4043,"close":275.68,"high":276.48,"low":272.18,"open":274,"volume":8102300},{"timestamp":1712928600,"date":"2024-04-12","index":4044,"close":275.96,"high":277,"low":274.06,"open":275.55,"volume":9037900},{"timestamp":1713187800,"date":"2024-04-15","index":4045,"close":271.28,"high":277.91,"low":270.34,"open":277.89,"volume":10267500},{"timestamp":1713274200,"date":"2024-04-16","index":4046,"close":271.35,"high":274.13,"low":270.17,"open":270.54,"volume":8237100},{"timestamp":1713360600,"date":"2024-04-17","index":4047,"close":272.69,"high":274,"low":271.5,"open":273.3,"volume":5940900},{"timestamp":1713447000,"date":"2024-04-18","index":4048,"close":271.37,"high":273.15,"low":269.86,"open":272.57,"volume":8231800},{"timestamp":1713533400,"date":"2024-04-19","index":4049,"close":269.78,"high":272,"low":268.29,"open":271.47,"volume":7826200},{"timestamp":1713792600,"date":"2024-04-22","index":4050,"close":272.33,"high":273.76,"low":269.36,"open":270.95,"volume":6463700}],"post":[{"timestamp":1713879000,"date":"2024-04-23","index":4051,"close":274.11,"high":274.89,"low":272.71,"open":274.01,"volume":6438000},{"timestamp":1713965400,"date":"2024-04-24","index":4052,"close":275.02,"high":283,"low":274.49,"open":282.57,"volume":8807200},{"timestamp":1714051800,"date":"2024-04-25","index":4053,"close":275.16,"high":276.22,"low":270.49,"open":272.97,"volume":8064600},{"timestamp":1714138200,"date":"2024-04-26","index":4054,"close":274.52,"high":276.77,"low":273.83,"open":275.01,"volume":6840600},{"timestamp":1714397400,"date":"2024-04-29","index":4055,"close":271.84,"high":274.47,"low":271.09,"open":272.32,"volume":4128600},{"timestamp":1714483800,"date":"2024-04-30","index":4056,"close":268.61,"high":272.08,"low":268.58,"open":270.53,"volume":6376400},{"timestamp":1714570200,"date":"2024-05-01","index":4057,"close":267.32,"high":270.91,"low":266.71,"open":268.15,"volume":6119900},{"timestamp":1714656600,"date":"2024-05-02","index":4058,"close":267.61,"high":269.47,"low":266.65,"open":269.35,"volume":5061700},{"timestamp":1714743000,"date":"2024-05-03","index":4059,"close":268.49,"high":269.45,"low":266.5,"open":269,"volume":3862000},{"timestamp":1715002200,"date":"2024-05-06","index":4060,"close":272.67,"high":272.78,"low":269.57,"open":269.65,"volume":3958700},{"timestamp":1715088600,"date":"2024-05-07","index":4061,"close":276.46,"high":277.88,"low":272.83,"open":273.72,"volume":6377100}]},{"date":"2024-01-25","estimated":2.34,"reported":2.41,"pre":[{"timestamp":1704810600,"date":"2024-01-09","index":3979,"close":263.33,"high":263.62,"low":261.14,"open":262,"volume":7055800},{"timestamp":1704897000,"date":"2024-01-10","index":3980,"close":264.56,"high":265.37,"low":262.86,"open":264.97,"volume":4355800},{"timestamp":1704983400,"date":"2024-01-11","index":3981,"close":264.03,"high":266.19,"low":262.4,"open":265.46,"volume":5599000},{"timestamp":1705069800,"date":"2024-01-12","index":3982,"close":264.17,"high":265.55,"low":263.71,"open":265.13,"volume":4656100},{"timestamp":1705415400,"date":"2024-01-16","index":3983,"close":265.24,"high":265.66,"low":262.35,"open":263.52,"volume":6196400},{"timestamp":1705501800,"date":"2024-01-17","index":3984,"close":266.63,"high":267.1,"low":264.39,"open":264.42,"volume":5118700},{"timestamp":1705588200,"date":"2024-01-18","index":3985,"close":268.14,"high":268.78,"low":266.42,"open":267.88,"volume":6694300},{"timestamp":1705674600,"date":"2024-01-19","index":3986,"close":270.9,"high":271.15,"low":267.05,"open":268.18,"volume":7224600},{"timestamp":1705933800,"date":"2024-01-22","index":3987,"close":271.2,"high":272.35,"low":270.36,"open":272.24,"volume":5984300},{"timestamp":1706020200,"date":"2024-01-23","index":3988,"close":271.26,"high":271.87,"low":269.91,"open":271.55,"volume":5883000},{"timestamp":1706106600,"date":"2024-01-24","index":3989,"close":271.65,"high":272.86,"low":271.08,"open":272.57,"volume":5021700}],"post":[{"timestamp":1706193000,"date":"2024-01-25","index":3990,"close":272.61,"high":272.78,"low":270.8,"open":271.95,"volume":6894900},{"timestamp":1706279400,"date":"2024-01-26","index":3991,"close":267.94,"high":270.87,"low":265.6,"open":265.94,"volume":8586500},{"timestamp":1706538600,"date":"2024-01-29","index":3992,"close":273.66,"high":275.07,"low":266.71,"open":266.97,"volume":6574500},{"timestamp":1706625000,"date":"2024-01-30","index":3993,"close":277.15,"high":278.64,"low":274.19,"open":274.59,"volume":6549000},{"timestamp":1706711400,"date":"2024-01-31","index":3994,"close":273.26,"high":279.99,"low":273.18,"open":277.12,"volume":6139300},{"timestamp":1706797800,"date":"2024-02-01","index":3995,"close":277.05,"high":277.19,"low":273.36,"open":273.39,"volume":7065000},{"timestamp":1706884200,"date":"2024-02-02","index":3996,"close":277.18,"high":278.5,"low":275.68,"open":277.61,"volume":4848700},{"timestamp":1707143400,"date":"2024-02-05","index":3997,"close":275.58,"high":278,"low":275.13,"open":277.4,"volume":4899100},{"timestamp":1707229800,"date":"2024-02-06","index":3998,"close":276.76,"high":276.88,"low":274.03,"open":274.8,"volume":4400000},{"timestamp":1707316200,"date":"2024-02-07","index":3999,"close":279.39,"high":279.54,"low":277.06,"open":279.38,"volume":4785900},{"timestamp":1707402600,"date":"2024-02-08","index":4000,"close":275.78,"high":279.66,"low":275.28,"open":279.54,"volume":5833400}]},{"date":"2023-10-24","estimated":2.24,"reported":2.33,"pre":[{"timestamp":1696858200,"date":"2023-10-09","index":3916,"close":234.44,"high":235.17,"low":231.7,"open":232.8,"volume":5372200},{"timestamp":1696944600,"date":"2023-10-10","index":3917,"close":236.6,"high":238.22,"low":234.28,"open":234.9,"volume":4644000},{"timestamp":1697031000,"date":"2023-10-11","index":3918,"close":235.68,"high":238.51,"low":234.89,"open":237.55,"volume":4760900},{"timestamp":1697117400,"date":"2023-10-12","index":3919,"close":236.78,"high":237.73,"low":234.89,"open":236.71,"volume":4472800},{"timestamp":1697203800,"date":"2023-10-13","index":3920,"close":237.67,"high":238.65,"low":236.23,"open":236.39,"volume":4966800},{"timestamp":1697463000,"date":"2023-10-16","index":3921,"close":240.07,"high":240.71,"low":238.33,"open":239,"volume":6227300},{"timestamp":1697549400,"date":"2023-10-17","index":3922,"close":241.2,"high":241.48,"low":238.29,"open":239.63,"volume":4527600},{"timestamp":1697635800,"date":"2023-10-18","index":3923,"close":237.47,"high":240.83,"low":236.99,"open":239.96,"volume":9528300},{"timestamp":1697722200,"date":"2023-10-19","index":3924,"close":233.81,"high":237.92,"low":233.41,"open":237.47,"volume":5927400},{"timestamp":1697808600,"date":"2023-10-20","index":3925,"close":233.38,"high":235.77,"low":232.64,"open":234.13,"volume":5748300},{"timestamp":1698067800,"date":"2023-10-23","index":3926,"close":231.53,"high":234.46,"low":231.28,"open":231.36,"volume":5071700}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":3927,"close":234.65,"high":236.53,"low":232.89,"open":232.89,"volume":6844100},{"timestamp":1698240600,"date":"2023-10-25","index":3928,"close":236.85,"high":238.48,"low":231.29,"open":232.25,"volume":10365300},{"timestamp":1698327000,"date":"2023-10-26","index":3929,"close":231.28,"high":235.61,"low":230.36,"open":234.57,"volume":6414500},{"timestamp":1698413400,"date":"2023-10-27","index":3930,"close":229.27,"high":231.39,"low":228.03,"open":231.17,"volume":5540900},{"timestamp":1698672600,"date":"2023-10-30","index":3931,"close":233.08,"high":233.38,"low":230.03,"open":232.19,"volume":5170300},{"timestamp":1698759000,"date":"2023-10-31","index":3932,"close":235.1,"high":235.72,"low":232.99,"open":233.57,"volume":4828400},{"timestamp":1698845400,"date":"2023-11-01","index":3933,"close":238.58,"high":239.04,"low":235.68,"open":236.14,"volume":4996200},{"timestamp":1698931800,"date":"2023-11-02","index":3934,"close":243.25,"high":243.25,"low":239.2,"open":239.91,"volume":6286700},{"timestamp":1699018200,"date":"2023-11-03","index":3935,"close":243.6,"high":245.32,"low":242.26,"open":245.12,"volume":5029800},{"timestamp":1699281000,"date":"2023-11-06","index":3936,"close":243.49,"high":244.78,"low":242.61,"open":244,"volume":5254100},{"timestamp":1699367400,"date":"2023-11-07","index":3937,"close":244.77,"high":245.07,"low":243.38,"open":243.41,"volume":4219700}]},{"date":"2023-07-25","estimated":2.12,"reported":2.16,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":3852,"close":238.16,"high":239.1,"low":236.5,"open":237.01,"volume":4858900},{"timestamp":1689082200,"date":"2023-07-11","index":3853,"close":240.55,"high":240.7,"low":238.12,"open":238.81,"volume":3857100},{"timestamp":1689168600,"date":"2023-07-12","index":3854,"close":242.21,"high":243.95,"low":241.23,"open":241.55,"volume":6116000},{"timestamp":1689255000,"date":"2023-07-13","index":3855,"close":243.31,"high":244.27,"low":243.15,"open":243.79,"volume":5819600},{"timestamp":1689341400,"date":"2023-07-14","index":3856,"close":243.16,"high":244.74,"low":241.96,"open":244.73,"volume":4940600},{"timestamp":1689600600,"date":"2023-07-17","index":3857,"close":243.99,"high":245.37,"low":243,"open":243.11,"volume":4328100},{"timestamp":1689687000,"date":"2023-07-18","index":3858,"close":240.77,"high":243.18,"low":237.68,"open":243.1,"volume":7674700},{"timestamp":1689773400,"date":"2023-07-19","index":3859,"close":241.42,"high":242.59,"low":240.12,"open":241.25,"volume":4835500},{"timestamp":1689859800,"date":"2023-07-20","index":3860,"close":239.62,"high":241.61,"low":239.07,"open":241.16,"volume":4695000},{"timestamp":1689946200,"date":"2023-07-21","index":3861,"close":239.25,"high":240.35,"low":238.73,"open":239.74,"volume":5426800},{"timestamp":1690205400,"date":"2023-07-24","index":3862,"close":240.74,"high":241.28,"low":238.19,"open":239.68,"volume":6010000}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":3863,"close":238.69,"high":240.8,"low":238.56,"open":240.02,"volume":4997500},{"timestamp":1690378200,"date":"2023-07-26","index":3864,"close":237.1,"high":238.85,"low":227.68,"open":231.42,"volume":7551400},{"timestamp":1690464600,"date":"2023-07-27","index":3865,"close":234.44,"high":238.66,"low":232.96,"open":237.42,"volume":8160100},{"timestamp":1690551000,"date":"2023-07-28","index":3866,"close":235.75,"high":235.88,"low":233.71,"open":234.58,"volume":6794800},{"timestamp":1690810200,"date":"2023-07-31","index":3867,"close":237.73,"high":238.42,"low":236,"open":236,"volume":4799600},{"timestamp":1690896600,"date":"2023-08-01","index":3868,"close":239.78,"high":240.73,"low":237,"open":237.14,"volume":4627300},{"timestamp":1690983000,"date":"2023-08-02","index":3869,"close":237.56,"high":238.79,"low":236.79,"open":238.63,"volume":4868200},{"timestamp":1691069400,"date":"2023-08-03","index":3870,"close":238.76,"high":239.05,"low":235.25,"open":236,"volume":5033800},{"timestamp":1691155800,"date":"2023-08-04","index":3871,"close":238.99,"high":241.91,"low":237.84,"open":238,"volume":5167700},{"timestamp":1691415000,"date":"2023-08-07","index":3872,"close":241.51,"high":242.18,"low":239.21,"open":239.22,"volume":5649800},{"timestamp":1691501400,"date":"2023-08-08","index":3873,"close":239.29,"high":241.36,"low":237.39,"open":240.42,"volume":5080600}]},{"date":"2023-04-25","estimated":1.99,"reported":2.09,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":3790,"close":226.43,"high":226.48,"low":224.32,"open":225.56,"volume":4952200},{"timestamp":1681219800,"date":"2023-04-11","index":3791,"close":228.45,"high":229.14,"low":226.2,"open":227,"volume":4513300},{"timestamp":1681306200,"date":"2023-04-12","index":3792,"close":227.81,"high":231.59,"low":227.33,"open":229.93,"volume":4373000},{"timestamp":1681392600,"date":"2023-04-13","index":3793,"close":232.69,"high":232.84,"low":228.8,"open":229.46,"volume":7615500},{"timestamp":1681479000,"date":"2023-04-14","index":3794,"close":234.02,"high":234.99,"low":232.24,"open":232.99,"volume":9781300},{"timestamp":1681738200,"date":"2023-04-17","index":3795,"close":233.48,"high":234.05,"low":230.94,"open":234.02,"volume":4865000},{"timestamp":1681824600,"date":"2023-04-18","index":3796,"close":233.6,"high":234.33,"low":231.69,"open":233.75,"volume":4796200},{"timestamp":1681911000,"date":"2023-04-19","index":3797,"close":232.57,"high":234.06,"low":231.85,"open":234,"volume":3833900},{"timestamp":1681997400,"date":"2023-04-20","index":3798,"close":234.6,"high":234.67,"low":231.5,"open":232.46,"volume":4925700},{"timestamp":1682083800,"date":"2023-04-21","index":3799,"close":234.05,"high":235.57,"low":233.38,"open":235,"volume":6771500},{"timestamp":1682343000,"date":"2023-04-24","index":3800,"close":232.76,"high":235.15,"low":231.51,"open":234.23,"volume":9124100}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":3801,"close":229.59,"high":235.02,"low":229.43,"open":233.02,"volume":6076500},{"timestamp":1682515800,"date":"2023-04-26","index":3802,"close":228.15,"high":232.77,"low":226.72,"open":231.22,"volume":8400400},{"timestamp":1682602200,"date":"2023-04-27","index":3803,"close":229.01,"high":229.63,"low":226.61,"open":228.67,"volume":7128200},{"timestamp":1682688600,"date":"2023-04-28","index":3804,"close":232.73,"high":233.57,"low":228.06,"open":228.65,"volume":11627900},{"timestamp":1682947800,"date":"2023-05-01","index":3805,"close":232.51,"high":234.59,"low":231.51,"open":232.87,"volume":4571100},{"timestamp":1683034200,"date":"2023-05-02","index":3806,"close":226.98,"high":232.37,"low":226.21,"open":231.95,"volume":5244000},{"timestamp":1683120600,"date":"2023-05-03","index":3807,"close":225.98,"high":228.67,"low":225.92,"open":226.98,"volume":4093300},{"timestamp":1683207000,"date":"2023-05-04","index":3808,"close":225.6,"high":226.06,"low":223.48,"open":224.84,"volume":5648700},{"timestamp":1683293400,"date":"2023-05-05","index":3809,"close":231.78,"high":232.34,"low":227.29,"open":228.34,"volume":6237000},{"timestamp":1683552600,"date":"2023-05-08","index":3810,"close":232.23,"high":233.45,"low":231.25,"open":231.25,"volume":2938400},{"timestamp":1683639000,"date":"2023-05-09","index":3811,"close":233.26,"high":234.09,"low":230.82,"open":231.08,"volume":4352100}]},{"date":"2023-01-26","estimated":2.01,"reported":2.18,"pre":[{"timestamp":1673361000,"date":"2023-01-10","index":3729,"close":221.09,"high":222.39,"low":218.18,"open":218.99,"volume":10857000},{"timestamp":1673447400,"date":"2023-01-11","index":3730,"close":222.1,"high":222.18,"low":219.7,"open":221.29,"volume":5408200},{"timestamp":1673533800,"date":"2023-01-12","index":3731,"close":223.62,"high":223.81,"low":220.61,"open":222.1,"volume":4264400},{"timestamp":1673620200,"date":"2023-01-13","index":3732,"close":223.06,"high":223.76,"low":220.14,"open":221.91,"volume":4283200},{"timestamp":1673965800,"date":"2023-01-17","index":3733,"close":223,"high":224.4,"low":222.37,"open":222.38,"volume":6101100},{"timestamp":1674052200,"date":"2023-01-18","index":3734,"close":219.46,"high":224.99,"low":219.44,"open":224.08,"volume":6558000},{"timestamp":1674138600,"date":"2023-01-19","index":3735,"close":220.41,"high":221.52,"low":217.5,"open":218.1,"volume":4853100},{"timestamp":1674225000,"date":"2023-01-20","index":3736,"close":224.31,"high":224.43,"low":220.41,"open":221.14,"volume":5211000},{"timestamp":1674484200,"date":"2023-01-23","index":3737,"close":224.18,"high":226.2,"low":223.15,"open":224.6,"volume":5501500},{"timestamp":1674570600,"date":"2023-01-24","index":3738,"close":223.89,"high":230,"low":216.63,"open":222.02,"volume":5274900},{"timestamp":1674657000,"date":"2023-01-25","index":3739,"close":224.9,"high":224.97,"low":221.17,"open":221.62,"volume":4729600}],"post":[{"timestamp":1674743400,"date":"2023-01-26","index":3740,"close":224.71,"high":227.08,"low":223.67,"open":226,"volume":7043400},{"timestamp":1674829800,"date":"2023-01-27","index":3741,"close":231.44,"high":232.84,"low":227.25,"open":228,"volume":11382600},{"timestamp":1675089000,"date":"2023-01-30","index":3742,"close":229.1,"high":230.42,"low":227.93,"open":230.2,"volume":5677400},{"timestamp":1675175400,"date":"2023-01-31","index":3743,"close":230.21,"high":230.8,"low":228.45,"open":228.81,"volume":11294200},{"timestamp":1675261800,"date":"2023-02-01","index":3744,"close":230.9,"high":232.66,"low":227.8,"open":229.37,"volume":5792700},{"timestamp":1675348200,"date":"2023-02-02","index":3745,"close":229.56,"high":234.3,"low":228.37,"open":233.96,"volume":7190000},{"timestamp":1675434600,"date":"2023-02-03","index":3746,"close":230.13,"high":230.86,"low":227.64,"open":228.69,"volume":5243600},{"timestamp":1675693800,"date":"2023-02-06","index":3747,"close":229.44,"high":230.26,"low":228.04,"open":228.7,"volume":3402400},{"timestamp":1675780200,"date":"2023-02-07","index":3748,"close":231.32,"high":232.13,"low":227.95,"open":228.02,"volume":4042600},{"timestamp":1675866600,"date":"2023-02-08","index":3749,"close":230.2,"high":231.86,"low":229.99,"open":230.34,"volume":4978600},{"timestamp":1675953000,"date":"2023-02-09","index":3750,"close":229.35,"high":232.48,"low":229.13,"open":232.41,"volume":5238400}]},{"date":"2022-10-25","estimated":1.86,"reported":1.93,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":3666,"close":182.18,"high":184.78,"low":180.9,"open":184.13,"volume":4743800},{"timestamp":1665495000,"date":"2022-10-11","index":3667,"close":179.14,"high":181.64,"low":178.19,"open":180.37,"volume":6294500},{"timestamp":1665581400,"date":"2022-10-12","index":3668,"close":178.24,"high":180.59,"low":178.22,"open":179.09,"volume":4884300},{"timestamp":1665667800,"date":"2022-10-13","index":3669,"close":184.66,"high":185.37,"low":174.6,"open":175,"volume":8426400},{"timestamp":1665754200,"date":"2022-10-14","index":3670,"close":182.62,"high":187.13,"low":182.07,"open":186.79,"volume":6449400},{"timestamp":1666013400,"date":"2022-10-17","index":3671,"close":185.25,"high":188.57,"low":182.85,"open":186,"volume":13952100},{"timestamp":1666099800,"date":"2022-10-18","index":3672,"close":187.17,"high":190.19,"low":185.74,"open":189.49,"volume":5209200},{"timestamp":1666186200,"date":"2022-10-19","index":3673,"close":186.41,"high":187.64,"low":184.76,"open":185.49,"volume":4927000},{"timestamp":1666272600,"date":"2022-10-20","index":3674,"close":187.22,"high":190.98,"low":186.43,"open":186.46,"volume":5706700},{"timestamp":1666359000,"date":"2022-10-21","index":3675,"close":190.37,"high":190.95,"low":185.05,"open":185.8,"volume":7582500},{"timestamp":1666618200,"date":"2022-10-24","index":3676,"close":190.71,"high":193.13,"low":189.1,"open":191.41,"volume":7299200}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":3677,"close":194.38,"high":195.23,"low":190.72,"open":190.87,"volume":11907200},{"timestamp":1666791000,"date":"2022-10-26","index":3678,"close":203.33,"high":206.37,"low":196.5,"open":196.58,"volume":15450000},{"timestamp":1666877400,"date":"2022-10-27","index":3679,"close":204.29,"high":206.32,"low":201.59,"open":203.32,"volume":7946700},{"timestamp":1666963800,"date":"2022-10-28","index":3680,"close":209.34,"high":211.52,"low":203.31,"open":205,"volume":8455600},{"timestamp":1667223000,"date":"2022-10-31","index":3681,"close":207.16,"high":209.62,"low":206.2,"open":208.92,"volume":8674100},{"timestamp":1667309400,"date":"2022-11-01","index":3682,"close":206.93,"high":209.97,"low":205.33,"open":208.91,"volume":5919500},{"timestamp":1667395800,"date":"2022-11-02","index":3683,"close":200.95,"high":207,"low":200.58,"open":205.76,"volume":6985600},{"timestamp":1667482200,"date":"2022-11-03","index":3684,"close":194.75,"high":198.85,"low":194.18,"open":198.28,"volume":8236200},{"timestamp":1667568600,"date":"2022-11-04","index":3685,"close":196.98,"high":201.45,"low":195.34,"open":197,"volume":9680100},{"timestamp":1667831400,"date":"2022-11-07","index":3686,"close":200.1,"high":200.44,"low":197.17,"open":198.32,"volume":7821300},{"timestamp":1667917800,"date":"2022-11-08","index":3687,"close":201.78,"high":204.12,"low":199.74,"open":201.66,"volume":6943700}]},{"date":"2022-07-26","estimated":1.75,"reported":1.98,"pre":[{"timestamp":1657546200,"date":"2022-07-11","index":3602,"close":205.06,"high":206.74,"low":202,"open":202,"volume":5353600},{"timestamp":1657632600,"date":"2022-07-12","index":3603,"close":204.82,"high":208.12,"low":202.76,"open":203.25,"volume":6779500},{"timestamp":1657719000,"date":"2022-07-13","index":3604,"close":204.15,"high":205.57,"low":199.5,"open":200.43,"volume":7597300},{"timestamp":1657805400,"date":"2022-07-14","index":3605,"close":205.91,"high":206.08,"low":197.98,"open":200,"volume":5605500},{"timestamp":1657891800,"date":"2022-07-15","index":3606,"close":210.04,"high":211.71,"low":207.18,"open":209.37,"volume":7245700},{"timestamp":1658151000,"date":"2022-07-18","index":3607,"close":207.21,"high":212.91,"low":206.64,"open":211.5,"volume":4648900},{"timestamp":1658237400,"date":"2022-07-19","index":3608,"close":213.66,"high":214.11,"low":207.9,"open":208.22,"volume":4927100},{"timestamp":1658323800,"date":"2022-07-20","index":3609,"close":213.37,"high":214.13,"low":211.21,"open":212,"volume":4460300},{"timestamp":1658410200,"date":"2022-07-21","index":3610,"close":216.19,"high":216.9,"low":212.73,"open":213.15,"volume":4801300},{"timestamp":1658496600,"date":"2022-07-22","index":3611,"close":213.7,"high":218.07,"low":212.12,"open":217.93,"volume":5071500},{"timestamp":1658755800,"date":"2022-07-25","index":3612,"close":214.27,"high":214.8,"low":211.62,"open":214.58,"volume":4357200}],"post":[{"timestamp":1658842200,"date":"2022-07-26","index":3613,"close":212.49,"high":215.15,"low":211.75,"open":213.85,"volume":6141000},{"timestamp":1658928600,"date":"2022-07-27","index":3614,"close":210.47,"high":216.85,"low":201.2,"open":210.77,"volume":17432200},{"timestamp":1659015000,"date":"2022-07-28","index":3615,"close":211.35,"high":212.72,"low":207.92,"open":210.64,"volume":7477100},{"timestamp":1659101400,"date":"2022-07-29","index":3616,"close":212.11,"high":214.16,"low":209.83,"open":212,"volume":6059700},{"timestamp":1659360600,"date":"2022-08-01","index":3617,"close":211.36,"high":213.99,"low":207.56,"open":208.45,"volume":8028400},{"timestamp":1659447000,"date":"2022-08-02","index":3618,"close":206.26,"high":208.84,"low":203.93,"open":207.8,"volume":9939400},{"timestamp":1659533400,"date":"2022-08-03","index":3619,"close":208.48,"high":210.33,"low":206.88,"open":207.99,"volume":9520100},{"timestamp":1659619800,"date":"2022-08-04","index":3620,"close":213.47,"high":214.88,"low":208.55,"open":210.53,"volume":6789700},{"timestamp":1659706200,"date":"2022-08-05","index":3621,"close":215.87,"high":215.95,"low":210.5,"open":210.71,"volume":5553700},{"timestamp":1659965400,"date":"2022-08-08","index":3622,"close":213.32,"high":216.63,"low":212.05,"open":215.23,"volume":4063400},{"timestamp":1660051800,"date":"2022-08-09","index":3623,"close":210.26,"high":213.45,"low":209.75,"open":212,"volume":4596800}]},{"date":"2022-04-26","estimated":1.65,"reported":1.79,"pre":[{"timestamp":1649424600,"date":"2022-04-08","index":3540,"close":216.98,"high":219.41,"low":213.08,"open":214.81,"volume":5438600},{"timestamp":1649683800,"date":"2022-04-11","index":3541,"close":214.75,"high":217.3,"low":213.41,"open":215.25,"volume":6942700},{"timestamp":1649770200,"date":"2022-04-12","index":3542,"close":211.4,"high":216.99,"low":210.7,"open":216.5,"volume":7446600},{"timestamp":1649856600,"date":"2022-04-13","index":3543,"close":213.27,"high":213.85,"low":207.17,"open":210.43,"volume":8052900},{"timestamp":1649943000,"date":"2022-04-14","index":3544,"close":212.79,"high":215.95,"low":212.53,"open":214.27,"volume":8191600},{"timestamp":1650288600,"date":"2022-04-18","index":3545,"close":213.17,"high":215.83,"low":211.52,"open":211.67,"volume":4744400},{"timestamp":1650375000,"date":"2022-04-19","index":3546,"close":215.7,"high":216.51,"low":212.44,"open":213.1,"volume":5028800},{"timestamp":1650461400,"date":"2022-04-20","index":3547,"close":217.79,"high":220.82,"low":217.39,"open":218.66,"volume":7178300},{"timestamp":1650547800,"date":"2022-04-21","index":3548,"close":216.45,"high":223.92,"low":215.35,"open":219.51,"volume":8850300},{"timestamp":1650634200,"date":"2022-04-22","index":3549,"close":208.17,"high":216.56,"low":207.95,"open":216.24,"volume":6201100},{"timestamp":1650893400,"date":"2022-04-25","index":3550,"close":209.95,"high":210.53,"low":205.33,"open":206.35,"volume":6839400}],"post":[{"timestamp":1650979800,"date":"2022-04-26","index":3551,"close":201.1,"high":208.56,"low":201.1,"open":206.98,"volume":8155300},{"timestamp":1651066200,"date":"2022-04-27","index":3552,"close":214.11,"high":221.8,"low":213.05,"open":217.37,"volume":15955800},{"timestamp":1651152600,"date":"2022-04-28","index":3553,"close":220.66,"high":224.93,"low":219.27,"open":220.4,"volume":10799100},{"timestamp":1651239000,"date":"2022-04-29","index":3554,"close":213.13,"high":221.2,"low":212.35,"open":218.62,"volume":7965000},{"timestamp":1651498200,"date":"2022-05-02","index":3555,"close":211.53,"high":212.14,"low":206.96,"open":211.77,"volume":8803700},{"timestamp":1651584600,"date":"2022-05-03","index":3556,"close":208.56,"high":213.61,"low":206.27,"open":213.61,"volume":6616900},{"timestamp":1651671000,"date":"2022-05-04","index":3557,"close":214.52,"high":214.8,"low":205.33,"open":209.35,"volume":7191100},{"timestamp":1651757400,"date":"2022-05-05","index":3558,"close":205.24,"high":214.58,"low":203.07,"open":212.27,"volume":7749600},{"timestamp":1651843800,"date":"2022-05-06","index":3559,"close":202.82,"high":205.72,"low":200.22,"open":203.75,"volume":8825300},{"timestamp":1652103000,"date":"2022-05-09","index":3560,"close":193,"high":200.75,"low":192.08,"open":200.05,"volume":10314100},{"timestamp":1652189400,"date":"2022-05-10","index":3561,"close":193.58,"high":197.75,"low":190.97,"open":196.71,"volume":11016500}]},{"date":"2022-01-27","estimated":1.7,"reported":1.81,"pre":[{"timestamp":1641911400,"date":"2022-01-11","index":3479,"close":214.38,"high":214.95,"low":208.74,"open":211.42,"volume":8803100},{"timestamp":1641997800,"date":"2022-01-12","index":3480,"close":215.71,"high":217.58,"low":213.81,"open":214.48,"volume":6923300},{"timestamp":1642084200,"date":"2022-01-13","index":3481,"close":215,"high":220.48,"low":214.66,"open":216.85,"volume":8867700},{"timestamp":1642170600,"date":"2022-01-14","index":3482,"close":214.67,"high":218.25,"low":213.71,"open":214.17,"volume":8838100},{"timestamp":1642516200,"date":"2022-01-18","index":3483,"close":215.71,"high":216.91,"low":214.33,"open":215.88,"volume":9099300},{"timestamp":1642602600,"date":"2022-01-19","index":3484,"close":214.68,"high":218.23,"low":212.11,"open":213,"volume":9399800},{"timestamp":1642689000,"date":"2022-01-20","index":3485,"close":214.35,"high":219.6,"low":213.94,"open":214.72,"volume":8532700},{"timestamp":1642775400,"date":"2022-01-21","index":3486,"close":205.93,"high":215.6,"low":205.82,"open":215.46,"volume":16200200},{"timestamp":1643034600,"date":"2022-01-24","index":3487,"close":201.85,"high":202.72,"low":195.65,"open":202.18,"volume":16054000},{"timestamp":1643121000,"date":"2022-01-25","index":3488,"close":202,"high":205.38,"low":196.99,"open":199.62,"volume":12125500},{"timestamp":1643207400,"date":"2022-01-26","index":3489,"close":205.87,"high":210.86,"low":203.67,"open":204.28,"volume":10817600}],"post":[{"timestamp":1643293800,"date":"2022-01-27","index":3490,"close":206.15,"high":210.96,"low":205.85,"open":209.5,"volume":12009800},{"timestamp":1643380200,"date":"2022-01-28","index":3491,"close":228,"high":228.12,"low":216.1,"open":220.64,"volume":26425300},{"timestamp":1643639400,"date":"2022-01-31","index":3492,"close":226.17,"high":226.38,"low":222.05,"open":225.55,"volume":12380600},{"timestamp":1643725800,"date":"2022-02-01","index":3493,"close":232.36,"high":234.61,"low":226.42,"open":226.9,"volume":12247200},{"timestamp":1643812200,"date":"2022-02-02","index":3494,"close":235.42,"high":235.85,"low":230.01,"open":231.3,"volume":10590500},{"timestamp":1643898600,"date":"2022-02-03","index":3495,"close":231.54,"high":233.49,"low":230.55,"open":233.04,"volume":9968000},{"timestamp":1643985000,"date":"2022-02-04","index":3496,"close":228.39,"high":230.22,"low":224.95,"open":228.5,"volume":10848100},{"timestamp":1644244200,"date":"2022-02-07","index":3497,"close":227.16,"high":229.92,"low":226.01,"open":228,"volume":5984500},{"timestamp":1644330600,"date":"2022-02-08","index":3498,"close":227.94,"high":228.5,"low":224.75,"open":226.26,"volume":7542000},{"timestamp":1644417000,"date":"2022-02-09","index":3499,"close":230.87,"high":233.15,"low":230.12,"open":230.13,"volume":7772800},{"timestamp":1644503400,"date":"2022-02-10","index":3500,"close":225.59,"high":229.95,"low":224.87,"open":228.03,"volume":6794600}]},{"date":"2021-10-26","estimated":1.54,"reported":1.62,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":3415,"close":225.11,"high":230.32,"low":224.87,"open":230.01,"volume":5620200},{"timestamp":1634045400,"date":"2021-10-12","index":3416,"close":224.05,"high":226.22,"low":222.92,"open":225.56,"volume":5448200},{"timestamp":1634131800,"date":"2021-10-13","index":3417,"close":222.46,"high":225.86,"low":218.63,"open":223.13,"volume":9076000},{"timestamp":1634218200,"date":"2021-10-14","index":3418,"close":225.18,"high":225.65,"low":223.06,"open":224.12,"volume":5590500},{"timestamp":1634304600,"date":"2021-10-15","index":3419,"close":230.99,"high":231.09,"low":226.73,"open":227.22,"volume":6355100},{"timestamp":1634563800,"date":"2021-10-18","index":3420,"close":230.65,"high":232.76,"low":228.14,"open":230.18,"volume":5580200},{"timestamp":1634650200,"date":"2021-10-19","index":3421,"close":233.52,"high":233.64,"low":230.68,"open":231.95,"volume":4409700},{"timestamp":1634736600,"date":"2021-10-20","index":3422,"close":231.42,"high":233.8,"low":231.31,"open":233.46,"volume":5401800},{"timestamp":1634823000,"date":"2021-10-21","index":3423,"close":230.24,"high":230.83,"low":226.3,"open":230.7,"volume":5982200},{"timestamp":1634909400,"date":"2021-10-22","index":3424,"close":231.23,"high":232.82,"low":228.71,"open":230.29,"volume":3788000},{"timestamp":1635168600,"date":"2021-10-25","index":3425,"close":233.88,"high":234.86,"low":232.29,"open":233.45,"volume":4938700}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":3426,"close":231.82,"high":236.96,"low":231.33,"open":235.53,"volume":7814500},{"timestamp":1635341400,"date":"2021-10-27","index":3427,"close":215.78,"high":224.75,"low":215.66,"open":224.75,"volume":22958100},{"timestamp":1635427800,"date":"2021-10-28","index":3428,"close":209.84,"high":219.99,"low":209.01,"open":219.25,"volume":23199400},{"timestamp":1635514200,"date":"2021-10-29","index":3429,"close":211.77,"high":213.67,"low":208.54,"open":209.21,"volume":14329800},{"timestamp":1635773400,"date":"2021-11-01","index":3430,"close":212.46,"high":215.25,"low":211.45,"open":213.49,"volume":13210300},{"timestamp":1635859800,"date":"2021-11-02","index":3431,"close":209.14,"high":213.35,"low":207.82,"open":213.16,"volume":14688700},{"timestamp":1635946200,"date":"2021-11-03","index":3432,"close":208.1,"high":210.15,"low":206.73,"open":209.69,"volume":11486700},{"timestamp":1636032600,"date":"2021-11-04","index":3433,"close":208.78,"high":212.36,"low":207.87,"open":209.16,"volume":11368200},{"timestamp":1636119000,"date":"2021-11-05","index":3434,"close":216.67,"high":217.63,"low":211.36,"open":211.95,"volume":14273600},{"timestamp":1636381800,"date":"2021-11-08","index":3435,"close":220.49,"high":221.61,"low":218.15,"open":218.37,"volume":13500100},{"timestamp":1636468200,"date":"2021-11-09","index":3436,"close":213.39,"high":220.41,"low":212.92,"open":219.69,"volume":11535000}]},{"date":"2021-07-27","estimated":1.35,"reported":1.49,"pre":[{"timestamp":1626096600,"date":"2021-07-12","index":3351,"close":237.87,"high":238.51,"low":237.27,"open":237.58,"volume":7010700},{"timestamp":1626183000,"date":"2021-07-13","index":3352,"close":242.35,"high":242.48,"low":238.25,"open":238.25,"volume":8079200},{"timestamp":1626269400,"date":"2021-07-14","index":3353,"close":245.99,"high":246.81,"low":242.82,"open":243.22,"volume":8693400},{"timestamp":1626355800,"date":"2021-07-15","index":3354,"close":248.55,"high":248.8,"low":245.31,"open":245.31,"volume":10135100},{"timestamp":1626442200,"date":"2021-07-16","index":3355,"close":248.12,"high":250.46,"low":247.52,"open":249.99,"volume":8674500},{"timestamp":1626701400,"date":"2021-07-19","index":3356,"close":240.41,"high":244.45,"low":238.9,"open":243.99,"volume":11474600},{"timestamp":1626787800,"date":"2021-07-20","index":3357,"close":242.7,"high":244.21,"low":239.51,"open":240.64,"volume":7072300},{"timestamp":1626874200,"date":"2021-07-21","index":3358,"close":243.66,"high":246.9,"low":242.3,"open":243.29,"volume":11241400},{"timestamp":1626960600,"date":"2021-07-22","index":3359,"close":244.14,"high":245.35,"low":243.15,"open":243.78,"volume":10293600},{"timestamp":1627047000,"date":"2021-07-23","index":3360,"close":249.02,"high":250.01,"low":246.76,"open":246.76,"volume":6766000},{"timestamp":1627306200,"date":"2021-07-26","index":3361,"close":250.25,"high":250.36,"low":247.7,"open":249.21,"volume":4879000}],"post":[{"timestamp":1627392600,"date":"2021-07-27","index":3362,"close":250.93,"high":252.67,"low":248.22,"open":249.19,"volume":7038300},{"timestamp":1627479000,"date":"2021-07-28","index":3363,"close":246.94,"high":251.5,"low":245.91,"open":250.05,"volume":9036500},{"timestamp":1627565400,"date":"2021-07-29","index":3364,"close":247.92,"high":250.38,"low":247.1,"open":248.11,"volume":7495300},{"timestamp":1627651800,"date":"2021-07-30","index":3365,"close":246.39,"high":248.46,"low":246,"open":247.21,"volume":5804700},{"timestamp":1627911000,"date":"2021-08-02","index":3366,"close":239.78,"high":247.83,"low":238.37,"open":246.24,"volume":9989500},{"timestamp":1627997400,"date":"2021-08-03","index":3367,"close":237.09,"high":241.39,"low":234.03,"open":240.63,"volume":9839000},{"timestamp":1628083800,"date":"2021-08-04","index":3368,"close":236.67,"high":237.55,"low":235.05,"open":237,"volume":8171800},{"timestamp":1628170200,"date":"2021-08-05","index":3369,"close":240.21,"high":240.25,"low":236.43,"open":236.61,"volume":5337500},{"timestamp":1628256600,"date":"2021-08-06","index":3370,"close":241.4,"high":242.6,"low":239.86,"open":240,"volume":4509700},{"timestamp":1628515800,"date":"2021-08-09","index":3371,"close":240,"high":242.18,"low":238.05,"open":241.75,"volume":5226900},{"timestamp":1628602200,"date":"2021-08-10","index":3372,"close":238.07,"high":241.34,"low":235.56,"open":240.51,"volume":7185700}]},{"date":"2021-04-27","estimated":1.27,"reported":1.38,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":3288,"close":221.47,"high":221.91,"low":219.22,"open":220.24,"volume":6315200},{"timestamp":1618320600,"date":"2021-04-13","index":3289,"close":221.02,"high":221.62,"low":220.22,"open":221,"volume":4764000},{"timestamp":1618407000,"date":"2021-04-14","index":3290,"close":221.98,"high":223.1,"low":220.07,"open":221,"volume":4972600},{"timestamp":1618493400,"date":"2021-04-15","index":3291,"close":226.28,"high":227.63,"low":223.86,"open":223.89,"volume":8698100},{"timestamp":1618579800,"date":"2021-04-16","index":3292,"close":226.41,"high":227.8,"low":225.76,"open":227.17,"volume":6829400},{"timestamp":1618839000,"date":"2021-04-19","index":3293,"close":225.79,"high":227.58,"low":225.08,"open":225.75,"volume":6541600},{"timestamp":1618925400,"date":"2021-04-20","index":3294,"close":223.28,"high":225.38,"low":221.82,"open":224.78,"volume":5799100},{"timestamp":1619011800,"date":"2021-04-21","index":3295,"close":227.45,"high":227.87,"low":222.87,"open":223.31,"volume":9490600},{"timestamp":1619098200,"date":"2021-04-22","index":3296,"close":227.57,"high":230.93,"low":226.89,"open":227.3,"volume":7303000},{"timestamp":1619184600,"date":"2021-04-23","index":3297,"close":230,"high":231.82,"low":227.71,"open":228.61,"volume":5345200},{"timestamp":1619443800,"date":"2021-04-26","index":3298,"close":230.34,"high":232.95,"low":229.52,"open":230.77,"volume":5650000}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":3299,"close":229.91,"high":231.16,"low":228.99,"open":231.03,"volume":6642100},{"timestamp":1619616600,"date":"2021-04-28","index":3300,"close":233.45,"high":236.27,"low":230.67,"open":230.95,"volume":10111400},{"timestamp":1619703000,"date":"2021-04-29","index":3301,"close":236.86,"high":237.5,"low":233.15,"open":235.23,"volume":7411400},{"timestamp":1619789400,"date":"2021-04-30","index":3302,"close":233.56,"high":235.93,"low":232.29,"open":235.32,"volume":10260200},{"timestamp":1620048600,"date":"2021-05-03","index":3303,"close":232.61,"high":235.74,"low":231.39,"open":234.05,"volume":8174400},{"timestamp":1620135000,"date":"2021-05-04","index":3304,"close":232.03,"high":232.39,"low":230.23,"open":231.6,"volume":5884500},{"timestamp":1620221400,"date":"2021-05-05","index":3305,"close":229.21,"high":233.85,"low":228.66,"open":233.85,"volume":6523200},{"timestamp":1620307800,"date":"2021-05-06","index":3306,"close":231.32,"high":231.58,"low":228.66,"open":229.63,"volume":6124100},{"timestamp":1620394200,"date":"2021-05-07","index":3307,"close":232.12,"high":233.22,"low":230.71,"open":232.34,"volume":4528700},{"timestamp":1620653400,"date":"2021-05-10","index":3308,"close":225.97,"high":232,"low":225.16,"open":231.6,"volume":9627400},{"timestamp":1620739800,"date":"2021-05-11","index":3309,"close":225.48,"high":226.42,"low":222.04,"open":223.74,"volume":7633300}]},{"date":"2021-01-28","estimated":1.28,"reported":1.42,"pre":[{"timestamp":1610461800,"date":"2021-01-12","index":3227,"close":208.86,"high":212.79,"low":207.47,"open":212.34,"volume":9331600},{"timestamp":1610548200,"date":"2021-01-13","index":3228,"close":209.35,"high":211,"low":208.63,"open":209.41,"volume":6688500},{"timestamp":1610634600,"date":"2021-01-14","index":3229,"close":201.86,"high":211.21,"low":201.73,"open":210.57,"volume":12887500},{"timestamp":1610721000,"date":"2021-01-15","index":3230,"close":201.59,"high":203.26,"low":200.43,"open":201.54,"volume":8755000},{"timestamp":1611066600,"date":"2021-01-19","index":3231,"close":201.66,"high":204.17,"low":200.07,"open":203.05,"volume":9772000},{"timestamp":1611153000,"date":"2021-01-20","index":3232,"close":206.01,"high":207.19,"low":202.23,"open":203.03,"volume":12675700},{"timestamp":1611239400,"date":"2021-01-21","index":3233,"close":205.14,"high":207.17,"low":204.75,"open":206.05,"volume":6513500},{"timestamp":1611325800,"date":"2021-01-22","index":3234,"close":202.02,"high":205.33,"low":201.8,"open":203.99,"volume":7316200},{"timestamp":1611585000,"date":"2021-01-25","index":3235,"close":200.98,"high":201.64,"low":195.75,"open":200.34,"volume":19282400},{"timestamp":1611671400,"date":"2021-01-26","index":3236,"close":202.01,"high":203.49,"low":200.97,"open":201.76,"volume":9605300},{"timestamp":1611757800,"date":"2021-01-27","index":3237,"close":194.97,"high":199.7,"low":193.96,"open":197.64,"volume":13772400}],"post":[{"timestamp":1611844200,"date":"2021-01-28","index":3238,"close":198.22,"high":202,"low":198.17,"open":200,"volume":11041300},{"timestamp":1611930600,"date":"2021-01-29","index":3239,"close":193.25,"high":203.05,"low":192.81,"open":197.82,"volume":21503000},{"timestamp":1612189800,"date":"2021-02-01","index":3240,"close":198.36,"high":199.21,"low":195.02,"open":195.14,"volume":12970700},{"timestamp":1612276200,"date":"2021-02-02","index":3241,"close":202.61,"high":204.35,"low":200,"open":200.85,"volume":11305100},{"timestamp":1612362600,"date":"2021-02-03","index":3242,"close":201.36,"high":203.51,"low":200.98,"open":203.07,"volume":13458600},{"timestamp":1612449000,"date":"2021-02-04","index":3243,"close":209.25,"high":209.68,"low":203.1,"open":203.24,"volume":14534800},{"timestamp":1612535400,"date":"2021-02-05","index":3244,"close":208.77,"high":210.13,"low":208.66,"open":209.98,"volume":10284000},{"timestamp":1612794600,"date":"2021-02-08","index":3245,"close":206.89,"high":210.65,"low":205.91,"open":210,"volume":8637100},{"timestamp":1612881000,"date":"2021-02-09","index":3246,"close":206.52,"high":207.63,"low":203.7,"open":205.76,"volume":7619400},{"timestamp":1612967400,"date":"2021-02-10","index":3247,"close":206.44,"high":207.97,"low":205.94,"open":207.97,"volume":8467600},{"timestamp":1613053800,"date":"2021-02-11","index":3248,"close":210.66,"high":211.59,"low":207.19,"open":207.33,"volume":8411100}]},{"date":"2020-10-28","estimated":1.09,"reported":1.12,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":3165,"close":204.32,"high":205.21,"low":203.03,"open":203.38,"volume":5621700},{"timestamp":1602682200,"date":"2020-10-14","index":3166,"close":202.2,"high":204.97,"low":201.13,"open":204.71,"volume":5320000},{"timestamp":1602768600,"date":"2020-10-15","index":3167,"close":199.55,"high":204.7,"low":197.6,"open":201.01,"volume":8885500},{"timestamp":1602855000,"date":"2020-10-16","index":3168,"close":200.26,"high":202.65,"low":199.41,"open":199.99,"volume":6385900},{"timestamp":1603114200,"date":"2020-10-19","index":3169,"close":196.97,"high":201.07,"low":196.5,"open":200.85,"volume":7449600},{"timestamp":1603200600,"date":"2020-10-20","index":3170,"close":197.7,"high":199.66,"low":196.71,"open":197.55,"volume":7427000},{"timestamp":1603287000,"date":"2020-10-21","index":3171,"close":198.43,"high":200.42,"low":197.83,"open":197.83,"volume":6067200},{"timestamp":1603373400,"date":"2020-10-22","index":3172,"close":197.99,"high":199.77,"low":195.76,"open":199.34,"volume":4908200},{"timestamp":1603459800,"date":"2020-10-23","index":3173,"close":198.01,"high":199.88,"low":196.02,"open":199.75,"volume":5877200},{"timestamp":1603719000,"date":"2020-10-26","index":3174,"close":193.07,"high":196.42,"low":190.72,"open":196,"volume":12608700},{"timestamp":1603805400,"date":"2020-10-27","index":3175,"close":190.06,"high":193.7,"low":189.22,"open":193,"volume":8690400}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":3176,"close":180.87,"high":184.7,"low":179.34,"open":183.98,"volume":17809500},{"timestamp":1603978200,"date":"2020-10-29","index":3177,"close":184.87,"high":187,"low":179.34,"open":183,"volume":16820900},{"timestamp":1604064600,"date":"2020-10-30","index":3178,"close":181.71,"high":184.22,"low":179.23,"open":182.66,"volume":10252900},{"timestamp":1604327400,"date":"2020-11-02","index":3179,"close":184.74,"high":186.92,"low":183.89,"open":184.51,"volume":8057100},{"timestamp":1604413800,"date":"2020-11-03","index":3180,"close":188.34,"high":189.53,"low":185.16,"open":186.83,"volume":6467900},{"timestamp":1604500200,"date":"2020-11-04","index":3181,"close":193.97,"high":196.88,"low":191.53,"open":192.89,"volume":8102700},{"timestamp":1604586600,"date":"2020-11-05","index":3182,"close":197.64,"high":200.99,"low":197.29,"open":198.36,"volume":7132100},{"timestamp":1604673000,"date":"2020-11-06","index":3183,"close":198.47,"high":199.68,"low":195.43,"open":197.35,"volume":6180500},{"timestamp":1604932200,"date":"2020-11-09","index":3184,"close":212.68,"high":217.65,"low":212.28,"open":214.69,"volume":17916900},{"timestamp":1605018600,"date":"2020-11-10","index":3185,"close":213.31,"high":214.06,"low":210.55,"open":211.94,"volume":7943600},{"timestamp":1605105000,"date":"2020-11-11","index":3186,"close":212.7,"high":214.28,"low":211.67,"open":212.17,"volume":5337200}]},{"date":"2020-07-28","estimated":1.03,"reported":1.07,"pre":[{"timestamp":1594647000,"date":"2020-07-13","index":3100,"close":189.02,"high":195.19,"low":188.7,"open":193.61,"volume":8564100},{"timestamp":1594733400,"date":"2020-07-14","index":3101,"close":193.33,"high":193.47,"low":187.18,"open":189.5,"volume":8003900},{"timestamp":1594819800,"date":"2020-07-15","index":3102,"close":196.55,"high":197.77,"low":194.5,"open":195.23,"volume":7681100},{"timestamp":1594906200,"date":"2020-07-16","index":3103,"close":193.5,"high":195.71,"low":192.52,"open":195.33,"volume":5064000},{"timestamp":1594992600,"date":"2020-07-17","index":3104,"close":195.09,"high":195.57,"low":193.12,"open":194.83,"volume":6395000},{"timestamp":1595251800,"date":"2020-07-20","index":3105,"close":198.47,"high":199.48,"low":193.67,"open":194.74,"volume":6985300},{"timestamp":1595338200,"date":"2020-07-21","index":3106,"close":196.48,"high":200.17,"low":195.68,"open":200,"volume":7218700},{"timestamp":1595424600,"date":"2020-07-22","index":3107,"close":198.86,"high":199,"low":196.25,"open":196.48,"volume":6823400},{"timestamp":1595511000,"date":"2020-07-23","index":3108,"close":197.43,"high":200.95,"low":196.43,"open":198.44,"volume":6106700},{"timestamp":1595597400,"date":"2020-07-24","index":3109,"close":195.15,"high":197.48,"low":194.03,"open":195.67,"volume":7160300},{"timestamp":1595856600,"date":"2020-07-27","index":3110,"close":196.91,"high":197.81,"low":194.2,"open":195.16,"volume":5604700}],"post":[{"timestamp":1595943000,"date":"2020-07-28","index":3111,"close":196.74,"high":199.37,"low":196.71,"open":197.69,"volume":6897300},{"timestamp":1596029400,"date":"2020-07-29","index":3112,"close":198.58,"high":198.89,"low":193.05,"open":193.09,"volume":9471300},{"timestamp":1596115800,"date":"2020-07-30","index":3113,"close":194.06,"high":196.56,"low":192.12,"open":195.2,"volume":10499400},{"timestamp":1596202200,"date":"2020-07-31","index":3114,"close":190.4,"high":194.69,"low":189.44,"open":194.42,"volume":14180800},{"timestamp":1596461400,"date":"2020-08-03","index":3115,"close":190.69,"high":193.34,"low":190.21,"open":191.8,"volume":11405200},{"timestamp":1596547800,"date":"2020-08-04","index":3116,"close":192.29,"high":192.94,"low":190.08,"open":191.13,"volume":8204000},{"timestamp":1596634200,"date":"2020-08-05","index":3117,"close":196.1,"high":198.18,"low":193.1,"open":193.56,"volume":8876800},{"timestamp":1596720600,"date":"2020-08-06","index":3118,"close":198.77,"high":198.92,"low":194.79,"open":195.98,"volume":7480300},{"timestamp":1596807000,"date":"2020-08-07","index":3119,"close":196.36,"high":197.98,"low":195.3,"open":197.59,"volume":5654000},{"timestamp":1597066200,"date":"2020-08-10","index":3120,"close":196.79,"high":198.31,"low":195.33,"open":196.36,"volume":5525400},{"timestamp":1597152600,"date":"2020-08-11","index":3121,"close":197.77,"high":202.89,"low":196.34,"open":197.82,"volume":11549600}]},{"date":"2020-04-30","estimated":1.35,"reported":1.38,"pre":[{"timestamp":1586957400,"date":"2020-04-15","index":3039,"close":165.96,"high":169.36,"low":164.95,"open":168.7,"volume":12118700},{"timestamp":1587043800,"date":"2020-04-16","index":3040,"close":162.42,"high":168,"low":159.8,"open":167.11,"volume":20308200},{"timestamp":1587130200,"date":"2020-04-17","index":3041,"close":169.54,"high":170.99,"low":164.95,"open":169.65,"volume":15375800},{"timestamp":1587389400,"date":"2020-04-20","index":3042,"close":164.22,"high":167.43,"low":163.2,"open":167.33,"volume":10505200},{"timestamp":1587475800,"date":"2020-04-21","index":3043,"close":160.53,"high":162.57,"low":159.15,"open":162,"volume":10562100},{"timestamp":1587562200,"date":"2020-04-22","index":3044,"close":166.59,"high":167.7,"low":162.92,"open":164.66,"volume":14502500},{"timestamp":1587648600,"date":"2020-04-23","index":3045,"close":166.38,"high":170.41,"low":166.21,"open":167.88,"volume":11411300},{"timestamp":1587735000,"date":"2020-04-24","index":3046,"close":167.32,"high":168.75,"low":164.01,"open":168.44,"volume":8391400},{"timestamp":1587994200,"date":"2020-04-27","index":3047,"close":171.76,"high":172.35,"low":168.55,"open":168.65,"volume":9903300},{"timestamp":1588080600,"date":"2020-04-28","index":3048,"close":171.25,"high":175.01,"low":170.38,"open":175,"volume":8614400},{"timestamp":1588167000,"date":"2020-04-29","index":3049,"close":181.79,"high":182.25,"low":176.1,"open":176.85,"volume":12862800}],"post":[{"timestamp":1588253400,"date":"2020-04-30","index":3050,"close":178.72,"high":181.83,"low":177.66,"open":181.78,"volume":11331600},{"timestamp":1588339800,"date":"2020-05-01","index":3051,"close":175.57,"high":179.64,"low":174.27,"open":174.45,"volume":10109600},{"timestamp":1588599000,"date":"2020-05-04","index":3052,"close":176.15,"high":176.94,"low":171.72,"open":172.95,"volume":9386200},{"timestamp":1588685400,"date":"2020-05-05","index":3053,"close":178.44,"high":181.1,"low":178.26,"open":179.09,"volume":13513000},{"timestamp":1588771800,"date":"2020-05-06","index":3054,"close":178.78,"high":180.51,"low":177.88,"open":179.72,"volume":8540500},{"timestamp":1588858200,"date":"2020-05-07","index":3055,"close":182.72,"high":184.98,"low":181.71,"open":181.75,"volume":9262200},{"timestamp":1588944600,"date":"2020-05-08","index":3056,"close":185.09,"high":185.75,"low":183.62,"open":185.03,"volume":6470100},{"timestamp":1589203800,"date":"2020-05-11","index":3057,"close":183.56,"high":184.62,"low":181.43,"open":183.87,"volume":8683100},{"timestamp":1589290200,"date":"2020-05-12","index":3058,"close":179.47,"high":183.99,"low":179.37,"open":183.56,"volume":8219700},{"timestamp":1589376600,"date":"2020-05-13","index":3059,"close":177.09,"high":181.09,"low":175.04,"open":178.5,"volume":13377100},{"timestamp":1589463000,"date":"2020-05-14","index":3060,"close":180.9,"high":181.05,"low":173.82,"open":175.94,"volume":9695100}]},{"date":"2020-01-30","estimated":1.46,"reported":1.46,"pre":[{"timestamp":1579012200,"date":"2020-01-14","index":2976,"close":196.05,"high":196.95,"low":195.14,"open":196.74,"volume":6236500},{"timestamp":1579098600,"date":"2020-01-15","index":2977,"close":199.8,"high":200.15,"low":196.32,"open":197,"volume":10831100},{"timestamp":1579185000,"date":"2020-01-16","index":2978,"close":200.95,"high":201.5,"low":199.78,"open":201,"volume":9983700},{"timestamp":1579271400,"date":"2020-01-17","index":2979,"close":204.7,"high":204.75,"low":199.98,"open":201.76,"volume":12518900},{"timestamp":1579617000,"date":"2020-01-21","index":2980,"close":207.29,"high":208.39,"low":203.8,"open":204.13,"volume":14861700},{"timestamp":1579703400,"date":"2020-01-22","index":2981,"close":207.9,"high":210.13,"low":207.29,"open":207.51,"volume":8065000},{"timestamp":1579789800,"date":"2020-01-23","index":2982,"close":206.52,"high":208.4,"low":205.3,"open":207.9,"volume":8520800},{"timestamp":1579876200,"date":"2020-01-24","index":2983,"close":205,"high":207.99,"low":204.21,"open":207.42,"volume":7812900},{"timestamp":1580135400,"date":"2020-01-27","index":2984,"close":201.69,"high":203.33,"low":199.1,"open":200,"volume":7198900},{"timestamp":1580221800,"date":"2020-01-28","index":2985,"close":202.85,"high":203.84,"low":201.78,"open":202.39,"volume":7215700},{"timestamp":1580308200,"date":"2020-01-29","index":2986,"close":204.86,"high":205.92,"low":202.51,"open":204.3,"volume":7041700}],"post":[{"timestamp":1580394600,"date":"2020-01-30","index":2987,"close":208.21,"high":208.5,"low":203.32,"open":204,"volume":8571900},{"timestamp":1580481000,"date":"2020-01-31","index":2988,"close":198.97,"high":203.98,"low":198.26,"open":201.49,"volume":16699600},{"timestamp":1580740200,"date":"2020-02-03","index":2989,"close":200.81,"high":202.26,"low":199.85,"open":199.94,"volume":10885900},{"timestamp":1580826600,"date":"2020-02-04","index":2990,"close":203.56,"high":204.92,"low":202.23,"open":203.5,"volume":10205900},{"timestamp":1580913000,"date":"2020-02-05","index":2991,"close":202.81,"high":205.6,"low":199.95,"open":205.5,"volume":8672400},{"timestamp":1580999400,"date":"2020-02-06","index":2992,"close":203.04,"high":204.63,"low":202.48,"open":203.05,"volume":7001200},{"timestamp":1581085800,"date":"2020-02-07","index":2993,"close":202.74,"high":203.83,"low":201.09,"open":201.98,"volume":5691100},{"timestamp":1581345000,"date":"2020-02-10","index":2994,"close":205.99,"high":206.13,"low":201.86,"open":201.97,"volume":6239500},{"timestamp":1581431400,"date":"2020-02-11","index":2995,"close":203.94,"high":207.67,"low":203.64,"open":207.5,"volume":10231900},{"timestamp":1581517800,"date":"2020-02-12","index":2996,"close":207.44,"high":208.15,"low":205,"open":205,"volume":7355800},{"timestamp":1581604200,"date":"2020-02-13","index":2997,"close":207.4,"high":208.47,"low":206.05,"open":206.62,"volume":9495300}]},{"date":"2019-10-24","estimated":1.43,"reported":1.47,"pre":[{"timestamp":1570627800,"date":"2019-10-09","index":2910,"close":174.88,"high":175.99,"low":173.64,"open":174.11,"volume":6277300},{"timestamp":1570714200,"date":"2019-10-10","index":2911,"close":174.88,"high":175.9,"low":173.59,"open":173.89,"volume":4762400},{"timestamp":1570800600,"date":"2019-10-11","index":2912,"close":177.06,"high":179.2,"low":176.85,"open":176.87,"volume":8754400},{"timestamp":1571059800,"date":"2019-10-14","index":2913,"close":177.36,"high":178.41,"low":177.11,"open":177.38,"volume":7240900},{"timestamp":1571146200,"date":"2019-10-15","index":2914,"close":178.75,"high":179.43,"low":177.55,"open":178.13,"volume":4400200},{"timestamp":1571232600,"date":"2019-10-16","index":2915,"close":177.87,"high":178.26,"low":176.27,"open":177.92,"volume":6509000},{"timestamp":1571319000,"date":"2019-10-17","index":2916,"close":177.94,"high":179.19,"low":177.5,"open":178.89,"volume":4887900},{"timestamp":1571405400,"date":"2019-10-18","index":2917,"close":175.71,"high":178.2,"low":174.55,"open":177.9,"volume":6311900},{"timestamp":1571664600,"date":"2019-10-21","index":2918,"close":176.43,"high":176.73,"low":174.61,"open":176,"volume":4898200},{"timestamp":1571751000,"date":"2019-10-22","index":2919,"close":170.86,"high":177.79,"low":170.78,"open":177,"volume":10094700},{"timestamp":1571837400,"date":"2019-10-23","index":2920,"close":171.32,"high":172.17,"low":170.18,"open":170.99,"volume":7122300}],"post":[{"timestamp":1571923800,"date":"2019-10-24","index":2921,"close":176.16,"high":176.87,"low":173.4,"open":173.42,"volume":7872600},{"timestamp":1572010200,"date":"2019-10-25","index":2922,"close":177.85,"high":179.15,"low":173.5,"open":174.93,"volume":10130100},{"timestamp":1572269400,"date":"2019-10-28","index":2923,"close":179.84,"high":180.18,"low":178.35,"open":178.93,"volume":10086500},{"timestamp":1572355800,"date":"2019-10-29","index":2924,"close":177.63,"high":180,"low":177.37,"open":179.8,"volume":7572800},{"timestamp":1572442200,"date":"2019-10-30","index":2925,"close":179.25,"high":179.42,"low":176.39,"open":177.79,"volume":5374800},{"timestamp":1572528600,"date":"2019-10-31","index":2926,"close":178.86,"high":179.7,"low":178.01,"open":179.25,"volume":6830800},{"timestamp":1572615000,"date":"2019-11-01","index":2927,"close":180.93,"high":181.32,"low":179.56,"open":180.13,"volume":7000200},{"timestamp":1572877800,"date":"2019-11-04","index":2928,"close":178.95,"high":182.4,"low":178.81,"open":182.08,"volume":7154800},{"timestamp":1572964200,"date":"2019-11-05","index":2929,"close":176.37,"high":179.56,"low":175.18,"open":179.07,"volume":7447500},{"timestamp":1573050600,"date":"2019-11-06","index":2930,"close":176.77,"high":178.19,"low":176.14,"open":176.37,"volume":6992500},{"timestamp":1573137000,"date":"2019-11-07","index":2931,"close":178.43,"high":180.65,"low":176.85,"open":177.35,"volume":7227200}]},{"date":"2019-07-23","estimated":1.32,"reported":1.37,"pre":[{"timestamp":1562592600,"date":"2019-07-08","index":2844,"close":176.19,"high":176.61,"low":175.4,"open":176.3,"volume":6720300},{"timestamp":1562679000,"date":"2019-07-09","index":2845,"close":177.73,"high":177.89,"low":175.3,"open":175.43,"volume":4894300},{"timestamp":1562765400,"date":"2019-07-10","index":2846,"close":179.31,"high":180.26,"low":178.58,"open":178.58,"volume":5110600},{"timestamp":1562851800,"date":"2019-07-11","index":2847,"close":180.74,"high":180.94,"low":179.46,"open":180.12,"volume":6986600},{"timestamp":1562938200,"date":"2019-07-12","index":2848,"close":180.33,"high":181.35,"low":178.92,"open":181.35,"volume":7196700},{"timestamp":1563197400,"date":"2019-07-15","index":2849,"close":180.57,"high":181.07,"low":179.94,"open":180.56,"volume":4490400},{"timestamp":1563283800,"date":"2019-07-16","index":2850,"close":179.31,"high":180.88,"low":178.73,"open":180.37,"volume":6800200},{"timestamp":1563370200,"date":"2019-07-17","index":2851,"close":179.15,"high":180.21,"low":179.01,"open":179.56,"volume":3994200},{"timestamp":1563456600,"date":"2019-07-18","index":2852,"close":180.53,"high":180.62,"low":178.58,"open":178.63,"volume":4736300},{"timestamp":1563543000,"date":"2019-07-19","index":2853,"close":179.24,"high":181.84,"low":179.14,"open":181.84,"volume":5327100},{"timestamp":1563802200,"date":"2019-07-22","index":2854,"close":180.57,"high":180.98,"low":179.14,"open":179.64,"volume":4862100}],"post":[{"timestamp":1563888600,"date":"2019-07-23","index":2855,"close":180.9,"high":181.27,"low":179.06,"open":180.89,"volume":7193000},{"timestamp":1563975000,"date":"2019-07-24","index":2856,"close":183.33,"high":183.43,"low":179.25,"open":180.79,"volume":8169300},{"timestamp":1564061400,"date":"2019-07-25","index":2857,"close":181.59,"high":183.99,"low":181.3,"open":183.87,"volume":6085800},{"timestamp":1564147800,"date":"2019-07-26","index":2858,"close":183.69,"high":183.82,"low":182.21,"open":182.41,"volume":5056300},{"timestamp":1564407000,"date":"2019-07-29","index":2859,"close":183.21,"high":184.07,"low":182.73,"open":183.89,"volume":4621800},{"timestamp":1564493400,"date":"2019-07-30","index":2860,"close":181.53,"high":183.38,"low":181.27,"open":182.54,"volume":5236600},{"timestamp":1564579800,"date":"2019-07-31","index":2861,"close":178,"high":182.05,"low":176.06,"open":181.79,"volume":7981200},{"timestamp":1564666200,"date":"2019-08-01","index":2862,"close":179.17,"high":182.4,"low":178.17,"open":179.19,"volume":8417300},{"timestamp":1564752600,"date":"2019-08-02","index":2863,"close":177.42,"high":178.27,"low":174.69,"open":178,"volume":8264600},{"timestamp":1565011800,"date":"2019-08-05","index":2864,"close":168.86,"high":173.5,"low":166.98,"open":172.01,"volume":16858300},{"timestamp":1565098200,"date":"2019-08-06","index":2865,"close":172.48,"high":172.95,"low":170.13,"open":171.79,"volume":10281300}]},{"date":"2019-04-24","estimated":1.24,"reported":1.31,"pre":[{"timestamp":1554730200,"date":"2019-04-08","index":2782,"close":157.75,"high":157.85,"low":156.32,"open":157.55,"volume":5604700},{"timestamp":1554816600,"date":"2019-04-09","index":2783,"close":157.49,"high":157.99,"low":156.47,"open":156.56,"volume":6364100},{"timestamp":1554903000,"date":"2019-04-10","index":2784,"close":158.56,"high":158.78,"low":157.52,"open":157.99,"volume":3918600},{"timestamp":1554989400,"date":"2019-04-11","index":2785,"close":157.86,"high":159.3,"low":157.44,"open":159.11,"volume":5771400},{"timestamp":1555075800,"date":"2019-04-12","index":2786,"close":159.64,"high":159.64,"low":157.86,"open":158.71,"volume":6745100},{"timestamp":1555335000,"date":"2019-04-15","index":2787,"close":160.44,"high":160.48,"low":159.19,"open":159.83,"volume":8142800},{"timestamp":1555421400,"date":"2019-04-16","index":2788,"close":160.23,"high":161.1,"low":159.55,"open":161.04,"volume":6021400},{"timestamp":1555507800,"date":"2019-04-17","index":2789,"close":160.44,"high":161.07,"low":160.31,"open":160.87,"volume":4609100},{"timestamp":1555594200,"date":"2019-04-18","index":2790,"close":160.16,"high":161.1,"low":159,"open":160.93,"volume":7859400},{"timestamp":1555939800,"date":"2019-04-22","index":2791,"close":160.4,"high":160.48,"low":159.07,"open":159.2,"volume":4602600},{"timestamp":1556026200,"date":"2019-04-23","index":2792,"close":161.66,"high":161.88,"low":159.87,"open":161,"volume":6522900}],"post":[{"timestamp":1556112600,"date":"2019-04-24","index":2793,"close":161.49,"high":162.03,"low":160.65,"open":161.75,"volume":7376500},{"timestamp":1556199000,"date":"2019-04-25","index":2794,"close":161.02,"high":161.6,"low":158.55,"open":160.52,"volume":8862500},{"timestamp":1556285400,"date":"2019-04-26","index":2795,"close":162.93,"high":163.03,"low":160.4,"open":161.26,"volume":7525400},{"timestamp":1556544600,"date":"2019-04-29","index":2796,"close":164.15,"high":164.5,"low":163.1,"open":163.21,"volume":10003600},{"timestamp":1556631000,"date":"2019-04-30","index":2797,"close":164.43,"high":165.7,"low":163.92,"open":164.98,"volume":6432700},{"timestamp":1556717400,"date":"2019-05-01","index":2798,"close":162.79,"high":165.74,"low":162.75,"open":165.54,"volume":5248100},{"timestamp":1556803800,"date":"2019-05-02","index":2799,"close":161.12,"high":163.08,"low":160.43,"open":162.1,"volume":6054900},{"timestamp":1556890200,"date":"2019-05-03","index":2800,"close":162.04,"high":162.74,"low":161.18,"open":162.3,"volume":4317500},{"timestamp":1557149400,"date":"2019-05-06","index":2801,"close":162.28,"high":162.65,"low":158.2,"open":158.21,"volume":10442400},{"timestamp":1557235800,"date":"2019-05-07","index":2802,"close":160.21,"high":161.78,"low":158.68,"open":160.95,"volume":6413600},{"timestamp":1557322200,"date":"2019-05-08","index":2803,"close":160.76,"high":161.7,"low":159.52,"open":159.77,"volume":5445900}]},{"date":"2019-01-30","estimated":1.25,"reported":1.3,"pre":[{"timestamp":1547476200,"date":"2019-01-14","index":2724,"close":137.1,"high":138.13,"low":136.65,"open":136.99,"volume":8666700},{"timestamp":1547562600,"date":"2019-01-15","index":2725,"close":137.34,"high":137.72,"low":135.25,"open":136.96,"volume":7594900},{"timestamp":1547649000,"date":"2019-01-16","index":2726,"close":137.34,"high":138.87,"low":137.07,"open":138.4,"volume":7258000},{"timestamp":1547735400,"date":"2019-01-17","index":2727,"close":137.28,"high":137.91,"low":136.59,"open":136.97,"volume":5864900},{"timestamp":1547821800,"date":"2019-01-18","index":2728,"close":138.5,"high":138.6,"low":136.64,"open":138.31,"volume":10263500},{"timestamp":1548167400,"date":"2019-01-22","index":2729,"close":138.05,"high":139.52,"low":136.98,"open":137.9,"volume":8102300},{"timestamp":1548253800,"date":"2019-01-23","index":2730,"close":137.01,"high":138.98,"low":136.15,"open":138.77,"volume":5465800},{"timestamp":1548340200,"date":"2019-01-24","index":2731,"close":137.7,"high":138.32,"low":136.52,"open":137.11,"volume":4924800},{"timestamp":1548426600,"date":"2019-01-25","index":2732,"close":138.67,"high":139.9,"low":137.7,"open":139,"volume":9756300},{"timestamp":1548685800,"date":"2019-01-28","index":2733,"close":135.99,"high":137.51,"low":134.81,"open":137.51,"volume":9857200},{"timestamp":1548772200,"date":"2019-01-29","index":2734,"close":135,"high":136.69,"low":134.11,"open":136.59,"volume":7457700}],"post":[{"timestamp":1548858600,"date":"2019-01-30","index":2735,"close":137.6,"high":137.9,"low":135.51,"open":136.1,"volume":8078100},{"timestamp":1548945000,"date":"2019-01-31","index":2736,"close":135.01,"high":135.73,"low":133.3,"open":134.39,"volume":20095700},{"timestamp":1549031400,"date":"2019-02-01","index":2737,"close":140.15,"high":140.35,"low":135.26,"open":135.39,"volume":13248300},{"timestamp":1549290600,"date":"2019-02-04","index":2738,"close":141.5,"high":141.52,"low":139.18,"open":139.79,"volume":11882700},{"timestamp":1549377000,"date":"2019-02-05","index":2739,"close":142.53,"high":142.95,"low":141.83,"open":142,"volume":8455700},{"timestamp":1549463400,"date":"2019-02-06","index":2740,"close":141.49,"high":142.42,"low":141.05,"open":141.96,"volume":6146900},{"timestamp":1549549800,"date":"2019-02-07","index":2741,"close":140.17,"high":141.06,"low":139.21,"open":139.92,"volume":10675300},{"timestamp":1549636200,"date":"2019-02-08","index":2742,"close":140.38,"high":140.4,"low":138.52,"open":138.69,"volume":5950700},{"timestamp":1549895400,"date":"2019-02-11","index":2743,"close":140.8,"high":142.29,"low":140.45,"open":141.26,"volume":7600100},{"timestamp":1549981800,"date":"2019-02-12","index":2744,"close":141.99,"high":142.8,"low":141.25,"open":141.79,"volume":6090000},{"timestamp":1550068200,"date":"2019-02-13","index":2745,"close":143.49,"high":144.7,"low":142.87,"open":142.89,"volume":6885600}]},{"date":"2018-10-24","estimated":1.2,"reported":1.21,"pre":[{"timestamp":1539091800,"date":"2018-10-09","index":2659,"close":142.31,"high":143.29,"low":141.12,"open":141.46,"volume":10798000},{"timestamp":1539178200,"date":"2018-10-10","index":2660,"close":135.52,"high":142.69,"low":135.21,"open":142.57,"volume":15450100},{"timestamp":1539264600,"date":"2018-10-11","index":2661,"close":133.73,"high":137.24,"low":132.26,"open":134.09,"volume":15657200},{"timestamp":1539351000,"date":"2018-10-12","index":2662,"close":140.06,"high":140.98,"low":137.43,"open":138.48,"volume":12993300},{"timestamp":1539610200,"date":"2018-10-15","index":2663,"close":137.23,"high":140.06,"low":137.22,"open":139.9,"volume":7953000},{"timestamp":1539696600,"date":"2018-10-16","index":2664,"close":141.74,"high":142.14,"low":138.68,"open":138.71,"volume":11059500},{"timestamp":1539783000,"date":"2018-10-17","index":2665,"close":142.45,"high":142.86,"low":140.73,"open":142.34,"volume":9170600},{"timestamp":1539869400,"date":"2018-10-18","index":2666,"close":139.29,"high":142.46,"low":137.95,"open":142.46,"volume":10222600},{"timestamp":1539955800,"date":"2018-10-19","index":2667,"close":140.08,"high":142.19,"low":139.38,"open":139.9,"volume":8696900},{"timestamp":1540215000,"date":"2018-10-22","index":2668,"close":140.64,"high":141.54,"low":139.51,"open":140.97,"volume":6099500},{"timestamp":1540301400,"date":"2018-10-23","index":2669,"close":139.12,"high":140.04,"low":135.59,"open":136.89,"volume":10736100}],"post":[{"timestamp":1540387800,"date":"2018-10-24","index":2670,"close":134.26,"high":140.18,"low":134,"open":139.7,"volume":13849600},{"timestamp":1540474200,"date":"2018-10-25","index":2671,"close":140.52,"high":140.9,"low":132.5,"open":135.45,"volume":14985900},{"timestamp":1540560600,"date":"2018-10-26","index":2672,"close":137.74,"high":139.87,"low":136.06,"open":137.98,"volume":12034900},{"timestamp":1540819800,"date":"2018-10-29","index":2673,"close":134.33,"high":141.51,"low":132.27,"open":139.61,"volume":12768200},{"timestamp":1540906200,"date":"2018-10-30","index":2674,"close":132.76,"high":134.86,"low":129.79,"open":133.08,"volume":15107600},{"timestamp":1540992600,"date":"2018-10-31","index":2675,"close":137.85,"high":139.12,"low":134.99,"open":134.99,"volume":13205300},{"timestamp":1541079000,"date":"2018-11-01","index":2676,"close":140.83,"high":140.87,"low":137.49,"open":139,"volume":16024000},{"timestamp":1541165400,"date":"2018-11-02","index":2677,"close":139.78,"high":141.45,"low":137.85,"open":141.11,"volume":17063100},{"timestamp":1541428200,"date":"2018-11-05","index":2678,"close":139.8,"high":140.21,"low":138.07,"open":139.8,"volume":6280000},{"timestamp":1541514600,"date":"2018-11-06","index":2679,"close":140.79,"high":140.91,"low":139.72,"open":139.8,"volume":4732700},{"timestamp":1541601000,"date":"2018-11-07","index":2680,"close":144.78,"high":144.9,"low":142.32,"open":142.34,"volume":20502100}]},{"date":"2018-07-25","estimated":1.09,"reported":1.2,"pre":[{"timestamp":1531229400,"date":"2018-07-10","index":2595,"close":136.69,"high":137.33,"low":135.34,"open":135.57,"volume":6561900},{"timestamp":1531315800,"date":"2018-07-11","index":2596,"close":138.15,"high":138.81,"low":136.6,"open":136.63,"volume":10648700},{"timestamp":1531402200,"date":"2018-07-12","index":2597,"close":139.9,"high":139.95,"low":138.66,"open":139.01,"volume":11816100},{"timestamp":1531488600,"date":"2018-07-13","index":2598,"close":139.42,"high":140.03,"low":137.54,"open":139.79,"volume":7865700},{"timestamp":1531747800,"date":"2018-07-16","index":2599,"close":138.46,"high":139.55,"low":138.16,"open":139.42,"volume":4969900},{"timestamp":1531834200,"date":"2018-07-17","index":2600,"close":139.64,"high":139.91,"low":137.42,"open":138.18,"volume":5412600},{"timestamp":1531920600,"date":"2018-07-18","index":2601,"close":140.9,"high":141.17,"low":139.37,"open":139.91,"volume":7008600},{"timestamp":1532007000,"date":"2018-07-19","index":2602,"close":140.13,"high":140.99,"low":139.93,"open":140.95,"volume":7937000},{"timestamp":1532093400,"date":"2018-07-20","index":2603,"close":140.99,"high":141.47,"low":139.92,"open":140,"volume":7153600},{"timestamp":1532352600,"date":"2018-07-23","index":2604,"close":140.03,"high":140.97,"low":139.64,"open":140.66,"volume":7723600},{"timestamp":1532439000,"date":"2018-07-24","index":2605,"close":140.03,"high":141.47,"low":139.51,"open":140.99,"volume":8336700}],"post":[{"timestamp":1532525400,"date":"2018-07-25","index":2606,"close":142.64,"high":142.77,"low":139.9,"open":140.34,"volume":8376000},{"timestamp":1532611800,"date":"2018-07-26","index":2607,"close":142.5,"high":142.79,"low":139.53,"open":141.61,"volume":10520800},{"timestamp":1532698200,"date":"2018-07-27","index":2608,"close":140.71,"high":143.14,"low":139.21,"open":143.08,"volume":7014900},{"timestamp":1532957400,"date":"2018-07-30","index":2609,"close":136.48,"high":140.42,"low":135.31,"open":140.13,"volume":12812400},{"timestamp":1533043800,"date":"2018-07-31","index":2610,"close":136.74,"high":138.02,"low":135.63,"open":137.13,"volume":7683300},{"timestamp":1533130200,"date":"2018-08-01","index":2611,"close":138.25,"high":138.74,"low":137.41,"open":137.74,"volume":7087700},{"timestamp":1533216600,"date":"2018-08-02","index":2612,"close":138.92,"high":139.19,"low":137,"open":137.45,"volume":12300000},{"timestamp":1533303000,"date":"2018-08-03","index":2613,"close":139.82,"high":139.86,"low":137.94,"open":139.29,"volume":4617500},{"timestamp":1533562200,"date":"2018-08-06","index":2614,"close":139.71,"high":140.26,"low":139.05,"open":139.65,"volume":5143000},{"timestamp":1533648600,"date":"2018-08-07","index":2615,"close":140.28,"high":140.69,"low":139.87,"open":139.98,"volume":10034500},{"timestamp":1533735000,"date":"2018-08-08","index":2616,"close":140.68,"high":140.99,"low":139.83,"open":139.98,"volume":5389500}]},{"date":"2018-04-25","estimated":1.02,"reported":1.11,"pre":[{"timestamp":1523367000,"date":"2018-04-10","index":2532,"close":120.72,"high":121.16,"low":119.64,"open":120.56,"volume":8947200},{"timestamp":1523453400,"date":"2018-04-11","index":2533,"close":119.78,"high":121.66,"low":119.62,"open":119.99,"volume":5874900},{"timestamp":1523539800,"date":"2018-04-12","index":2534,"close":121.07,"high":121.98,"low":120.39,"open":120.4,"volume":5666000},{"timestamp":1523626200,"date":"2018-04-13","index":2535,"close":120.75,"high":122.47,"low":120.65,"open":121.73,"volume":9174300},{"timestamp":1523885400,"date":"2018-04-16","index":2536,"close":121.88,"high":122.87,"low":121.51,"open":122.11,"volume":6903200},{"timestamp":1523971800,"date":"2018-04-17","index":2537,"close":123.8,"high":124.26,"low":122.52,"open":122.91,"volume":5979600},{"timestamp":1524058200,"date":"2018-04-18","index":2538,"close":124.48,"high":124.87,"low":123.38,"open":124.06,"volume":5171000},{"timestamp":1524144600,"date":"2018-04-19","index":2539,"close":123.96,"high":124.72,"low":123.15,"open":124.31,"volume":7294100},{"timestamp":1524231000,"date":"2018-04-20","index":2540,"close":124.2,"high":124.82,"low":123.31,"open":124.06,"volume":7479400},{"timestamp":1524490200,"date":"2018-04-23","index":2541,"close":124.46,"high":124.97,"low":123.9,"open":124.3,"volume":8004300},{"timestamp":1524576600,"date":"2018-04-24","index":2542,"close":121.27,"high":125.04,"low":120.55,"open":124.87,"volume":9434400}],"post":[{"timestamp":1524663000,"date":"2018-04-25","index":2543,"close":121.21,"high":121.35,"low":119.37,"open":121.14,"volume":8001200},{"timestamp":1524749400,"date":"2018-04-26","index":2544,"close":127.08,"high":127.59,"low":123.78,"open":125.14,"volume":14345800},{"timestamp":1524835800,"date":"2018-04-27","index":2545,"close":126.01,"high":127.06,"low":125.39,"open":126.44,"volume":6842700},{"timestamp":1525095000,"date":"2018-04-30","index":2546,"close":126.88,"high":127.9,"low":126.66,"open":126.74,"volume":8449200},{"timestamp":1525181400,"date":"2018-05-01","index":2547,"close":127.51,"high":127.57,"low":125.51,"open":126.86,"volume":6407300},{"timestamp":1525267800,"date":"2018-05-02","index":2548,"close":126.38,"high":128.1,"low":126,"open":127.88,"volume":8515300},{"timestamp":1525354200,"date":"2018-05-03","index":2549,"close":127.18,"high":127.46,"low":125.32,"open":125.81,"volume":6778600},{"timestamp":1525440600,"date":"2018-05-04","index":2550,"close":128.16,"high":128.36,"low":126.07,"open":126.33,"volume":5798400},{"timestamp":1525699800,"date":"2018-05-07","index":2551,"close":129.26,"high":129.52,"low":128.25,"open":128.4,"volume":5737300},{"timestamp":1525786200,"date":"2018-05-08","index":2552,"close":129.9,"high":129.97,"low":128.31,"open":129.14,"volume":5044700},{"timestamp":1525872600,"date":"2018-05-09","index":2553,"close":130.84,"high":131,"low":129.59,"open":130.01,"volume":6119400}]},{"date":"2018-02-01","estimated":0.99,"reported":1.08,"pre":[{"timestamp":1516199400,"date":"2018-01-17","index":2475,"close":121.98,"high":122.16,"low":120.73,"open":121.2,"volume":7991500},{"timestamp":1516285800,"date":"2018-01-18","index":2476,"close":123.11,"high":123.2,"low":122.03,"open":122.52,"volume":8661000},{"timestamp":1516372200,"date":"2018-01-19","index":2477,"close":122.7,"high":123.65,"low":121.92,"open":123.05,"volume":8250700},{"timestamp":1516631400,"date":"2018-01-22","index":2478,"close":124.33,"high":124.33,"low":122.4,"open":122.87,"volume":9355000},{"timestamp":1516717800,"date":"2018-01-23","index":2479,"close":124.65,"high":125.51,"low":124.21,"open":124.6,"volume":5683300},{"timestamp":1516804200,"date":"2018-01-24","index":2480,"close":124.55,"high":125.45,"low":123.71,"open":125.05,"volume":6425200},{"timestamp":1516890600,"date":"2018-01-25","index":2481,"close":125.22,"high":125.47,"low":124.63,"open":125,"volume":7166400},{"timestamp":1516977000,"date":"2018-01-26","index":2482,"close":126.32,"high":126.38,"low":124.76,"open":125.77,"volume":5604900},{"timestamp":1517236200,"date":"2018-01-29","index":2483,"close":124.84,"high":126.88,"low":124.69,"open":126.74,"volume":6257900},{"timestamp":1517322600,"date":"2018-01-30","index":2484,"close":123.55,"high":124.29,"low":122.84,"open":123.82,"volume":8154400},{"timestamp":1517409000,"date":"2018-01-31","index":2485,"close":124.23,"high":124.48,"low":123.04,"open":123.78,"volume":7338200}],"post":[{"timestamp":1517495400,"date":"2018-02-01","index":2486,"close":125.72,"high":126.26,"low":124.1,"open":124.74,"volume":11169700},{"timestamp":1517581800,"date":"2018-02-02","index":2487,"close":120.91,"high":123.72,"low":120.7,"open":123.72,"volume":13937700},{"timestamp":1517841000,"date":"2018-02-05","index":2488,"close":116.27,"high":121.13,"low":115.01,"open":118.7,"volume":16623900},{"timestamp":1517927400,"date":"2018-02-06","index":2489,"close":119.97,"high":120.3,"low":113.25,"open":115.2,"volume":19053300},{"timestamp":1518013800,"date":"2018-02-07","index":2490,"close":119.65,"high":122.46,"low":119.21,"open":120.09,"volume":9294000},{"timestamp":1518100200,"date":"2018-02-08","index":2491,"close":113.86,"high":119.82,"low":113.54,"open":119.53,"volume":12673400},{"timestamp":1518186600,"date":"2018-02-09","index":2492,"close":116.32,"high":117.21,"low":111.02,"open":114.55,"volume":17695500},{"timestamp":1518445800,"date":"2018-02-12","index":2493,"close":118.47,"high":118.84,"low":116.88,"open":117.79,"volume":11526300},{"timestamp":1518532200,"date":"2018-02-13","index":2494,"close":118.35,"high":118.8,"low":117.13,"open":117.85,"volume":7803900},{"timestamp":1518618600,"date":"2018-02-14","index":2495,"close":120.83,"high":120.95,"low":117.5,"open":117.62,"volume":9206400},{"timestamp":1518705000,"date":"2018-02-15","index":2496,"close":122.28,"high":122.31,"low":119.97,"open":121.7,"volume":6921300}]},{"date":"2017-10-25","estimated":0.85,"reported":0.9,"pre":[{"timestamp":1507642200,"date":"2017-10-10","index":2408,"close":107.31,"high":107.6,"low":106.82,"open":107.58,"volume":4015600},{"timestamp":1507728600,"date":"2017-10-11","index":2409,"close":108.44,"high":108.59,"low":107.6,"open":107.7,"volume":6473100},{"timestamp":1507815000,"date":"2017-10-12","index":2410,"close":108.11,"high":108.71,"low":107.9,"open":108.5,"volume":6496100},{"timestamp":1507901400,"date":"2017-10-13","index":2411,"close":108.66,"high":109.26,"low":108.4,"open":108.5,"volume":5154600},{"timestamp":1508160600,"date":"2017-10-16","index":2412,"close":108.3,"high":109.05,"low":107.16,"open":108.79,"volume":5552200},{"timestamp":1508247000,"date":"2017-10-17","index":2413,"close":107.54,"high":108.42,"low":107.3,"open":108.25,"volume":5979400},{"timestamp":1508333400,"date":"2017-10-18","index":2414,"close":107.8,"high":108,"low":107.46,"open":107.62,"volume":4817300},{"timestamp":1508419800,"date":"2017-10-19","index":2415,"close":107.02,"high":107.78,"low":106.9,"open":107.27,"volume":10840200},{"timestamp":1508506200,"date":"2017-10-20","index":2416,"close":107.55,"high":107.7,"low":106.97,"open":107.7,"volume":7848900},{"timestamp":1508765400,"date":"2017-10-23","index":2417,"close":107.53,"high":108.23,"low":107.1,"open":108.05,"volume":6316700},{"timestamp":1508851800,"date":"2017-10-24","index":2418,"close":108.41,"high":108.64,"low":107.18,"open":107.56,"volume":10511200}],"post":[{"timestamp":1508938200,"date":"2017-10-25","index":2419,"close":109.49,"high":110.61,"low":108,"open":109.41,"volume":13261300},{"timestamp":1509024600,"date":"2017-10-26","index":2420,"close":109.8,"high":110.74,"low":109.67,"open":110.38,"volume":7380100},{"timestamp":1509111000,"date":"2017-10-27","index":2421,"close":109.71,"high":110.13,"low":108.69,"open":110.07,"volume":7862700},{"timestamp":1509370200,"date":"2017-10-30","index":2422,"close":110.04,"high":110.24,"low":108.92,"open":109.67,"volume":5148600},{"timestamp":1509456600,"date":"2017-10-31","index":2423,"close":109.98,"high":110.69,"low":108.66,"open":110.58,"volume":8002500},{"timestamp":1509543000,"date":"2017-11-01","index":2424,"close":111.07,"high":111.4,"low":110.42,"open":110.5,"volume":6167300},{"timestamp":1509629400,"date":"2017-11-02","index":2425,"close":110.98,"high":111.37,"low":110.2,"open":111.02,"volume":5506600},{"timestamp":1509715800,"date":"2017-11-03","index":2426,"close":111.36,"high":111.42,"low":110.51,"open":110.94,"volume":3757600},{"timestamp":1509978600,"date":"2017-11-06","index":2427,"close":111.92,"high":112.15,"low":111.2,"open":111.36,"volume":4094700},{"timestamp":1510065000,"date":"2017-11-07","index":2428,"close":112.09,"high":112.47,"low":111.56,"open":112.25,"volume":3697900},{"timestamp":1510151400,"date":"2017-11-08","index":2429,"close":112.47,"high":112.91,"low":111.82,"open":112.01,"volume":4417800}]},{"date":"2017-07-20","estimated":0.81,"reported":0.86,"pre":[{"timestamp":1499261400,"date":"2017-07-05","index":2340,"close":94.01,"high":94.4,"low":93.72,"open":93.75,"volume":9339600},{"timestamp":1499347800,"date":"2017-07-06","index":2341,"close":93.25,"high":93.97,"low":93.19,"open":93.45,"volume":8215700},{"timestamp":1499434200,"date":"2017-07-07","index":2342,"close":93.92,"high":94.41,"low":93.5,"open":93.5,"volume":6175800},{"timestamp":1499693400,"date":"2017-07-10","index":2343,"close":95.09,"high":95.37,"low":94.15,"open":94.15,"volume":8851800},{"timestamp":1499779800,"date":"2017-07-11","index":2344,"close":95.41,"high":95.63,"low":94.93,"open":95.08,"volume":5554100},{"timestamp":1499866200,"date":"2017-07-12","index":2345,"close":96.18,"high":96.45,"low":95.63,"open":95.98,"volume":5974800},{"timestamp":1499952600,"date":"2017-07-13","index":2346,"close":95.94,"high":96.65,"low":95.77,"open":96.42,"volume":6721700},{"timestamp":1500039000,"date":"2017-07-14","index":2347,"close":96.93,"high":97.37,"low":96.12,"open":96.14,"volume":6195800},{"timestamp":1500298200,"date":"2017-07-17","index":2348,"close":96.83,"high":97.29,"low":96.59,"open":97.11,"volume":5914900},{"timestamp":1500384600,"date":"2017-07-18","index":2349,"close":97.58,"high":97.75,"low":96.61,"open":96.85,"volume":7435000},{"timestamp":1500471000,"date":"2017-07-19","index":2350,"close":98.25,"high":98.33,"low":97.55,"open":97.64,"volume":6390400}],"post":[{"timestamp":1500557400,"date":"2017-07-20","index":2351,"close":98.11,"high":99.14,"low":97.93,"open":99.11,"volume":8572900},{"timestamp":1500643800,"date":"2017-07-21","index":2352,"close":99.6,"high":100.49,"low":99.09,"open":99.6,"volume":17400200},{"timestamp":1500903000,"date":"2017-07-24","index":2353,"close":100.37,"high":100.42,"low":99.14,"open":99.55,"volume":9186000},{"timestamp":1500989400,"date":"2017-07-25","index":2354,"close":99.99,"high":100.85,"low":99.8,"open":100.65,"volume":6774900},{"timestamp":1501075800,"date":"2017-07-26","index":2355,"close":100.85,"high":100.99,"low":99.86,"open":100.01,"volume":7205400},{"timestamp":1501162200,"date":"2017-07-27","index":2356,"close":99.57,"high":101.18,"low":98.55,"open":100.97,"volume":10543900},{"timestamp":1501248600,"date":"2017-07-28","index":2357,"close":99.15,"high":99.59,"low":98.51,"open":99.12,"volume":6558800},{"timestamp":1501507800,"date":"2017-07-31","index":2358,"close":99.56,"high":100,"low":99.14,"open":99.5,"volume":7576600},{"timestamp":1501594200,"date":"2017-08-01","index":2359,"close":100.87,"high":101.07,"low":99.96,"open":100.36,"volume":6018100},{"timestamp":1501680600,"date":"2017-08-02","index":2360,"close":101.28,"high":101.28,"low":100.24,"open":101.03,"volume":5955600},{"timestamp":1501767000,"date":"2017-08-03","index":2361,"close":100.59,"high":101.1,"low":100.33,"open":100.94,"volume":5697500}]},{"date":"2017-04-20","estimated":0.79,"reported":0.86,"pre":[{"timestamp":1491312600,"date":"2017-04-04","index":2277,"close":88.78,"high":89.33,"low":88.66,"open":89.01,"volume":4859900},{"timestamp":1491399000,"date":"2017-04-05","index":2278,"close":89.03,"high":90.2,"low":88.95,"open":89.13,"volume":7251600},{"timestamp":1491485400,"date":"2017-04-06","index":2279,"close":89.09,"high":89.26,"low":88.78,"open":89,"volume":8473900},{"timestamp":1491571800,"date":"2017-04-07","index":2280,"close":88.74,"high":89.24,"low":88.52,"open":88.97,"volume":5439500},{"timestamp":1491831000,"date":"2017-04-10","index":2281,"close":88.86,"high":89.25,"low":88.52,"open":88.62,"volume":5999400},{"timestamp":1491917400,"date":"2017-04-11","index":2282,"close":88.85,"high":88.85,"low":88.13,"open":88.6,"volume":7058500},{"timestamp":1492003800,"date":"2017-04-12","index":2283,"close":88.68,"high":89.21,"low":88.56,"open":88.7,"volume":5912500},{"timestamp":1492090200,"date":"2017-04-13","index":2284,"close":88.87,"high":89.78,"low":88.43,"open":88.47,"volume":7242700},{"timestamp":1492435800,"date":"2017-04-17","index":2285,"close":89.81,"high":89.9,"low":88.75,"open":89.09,"volume":6122800},{"timestamp":1492522200,"date":"2017-04-18","index":2286,"close":89.73,"high":89.92,"low":89.24,"open":89.64,"volume":6823500},{"timestamp":1492608600,"date":"2017-04-19","index":2287,"close":89.75,"high":90.62,"low":89.6,"open":90.09,"volume":7301300}],"post":[{"timestamp":1492695000,"date":"2017-04-20","index":2288,"close":91.15,"high":91.5,"low":89.9,"open":90.14,"volume":12178300},{"timestamp":1492781400,"date":"2017-04-21","index":2289,"close":91.15,"high":92.8,"low":91.02,"open":92.77,"volume":19442600},{"timestamp":1493040600,"date":"2017-04-24","index":2290,"close":91.85,"high":92.5,"low":91.01,"open":92.15,"volume":11705400},{"timestamp":1493127000,"date":"2017-04-25","index":2291,"close":92.11,"high":92.35,"low":91.58,"open":91.99,"volume":7769200},{"timestamp":1493213400,"date":"2017-04-26","index":2292,"close":91.82,"high":92.48,"low":91.75,"open":92.02,"volume":11295200},{"timestamp":1493299800,"date":"2017-04-27","index":2293,"close":91.6,"high":92,"low":91.28,"open":91.95,"volume":5856800},{"timestamp":1493386200,"date":"2017-04-28","index":2294,"close":91.22,"high":91.55,"low":90.98,"open":91.39,"volume":6888500},{"timestamp":1493645400,"date":"2017-05-01","index":2295,"close":91.26,"high":91.67,"low":91.14,"open":91.29,"volume":9042100},{"timestamp":1493731800,"date":"2017-05-02","index":2296,"close":92.54,"high":92.75,"low":91.53,"open":91.62,"volume":11627700},{"timestamp":1493818200,"date":"2017-05-03","index":2297,"close":92.44,"high":92.55,"low":91.98,"open":92.4,"volume":4909000},{"timestamp":1493904600,"date":"2017-05-04","index":2298,"close":92.62,"high":92.85,"low":92.25,"open":92.7,"volume":5257000}]},{"date":"2017-02-02","estimated":0.78,"reported":0.86,"pre":[{"timestamp":1484749800,"date":"2017-01-18","index":2224,"close":81.59,"high":81.83,"low":80.98,"open":81.27,"volume":8512300},{"timestamp":1484836200,"date":"2017-01-19","index":2225,"close":81.73,"high":81.85,"low":81.41,"open":81.79,"volume":6479400},{"timestamp":1484922600,"date":"2017-01-20","index":2226,"close":81.84,"high":82.28,"low":81.61,"open":82.09,"volume":9048500},{"timestamp":1485181800,"date":"2017-01-23","index":2227,"close":82.15,"high":82.3,"low":81.5,"open":81.7,"volume":7414200},{"timestamp":1485268200,"date":"2017-01-24","index":2228,"close":83.23,"high":83.49,"low":81.85,"open":82.4,"volume":8397500},{"timestamp":1485354600,"date":"2017-01-25","index":2229,"close":83.9,"high":84.27,"low":83.45,"open":83.79,"volume":9360900},{"timestamp":1485441000,"date":"2017-01-26","index":2230,"close":83.24,"high":83.92,"low":83.08,"open":83.92,"volume":8428200},{"timestamp":1485527400,"date":"2017-01-27","index":2231,"close":83.77,"high":83.8,"low":82.92,"open":83.32,"volume":5445900},{"timestamp":1485786600,"date":"2017-01-30","index":2232,"close":83.7,"high":83.74,"low":82.66,"open":83.47,"volume":8792800},{"timestamp":1485873000,"date":"2017-01-31","index":2233,"close":82.71,"high":83.28,"low":82.1,"open":82.13,"volume":7479400},{"timestamp":1485959400,"date":"2017-02-01","index":2234,"close":82.44,"high":83.09,"low":82.05,"open":82.9,"volume":7534400}],"post":[{"timestamp":1486045800,"date":"2017-02-02","index":2235,"close":82.3,"high":82.7,"low":81.57,"open":82.14,"volume":11142300},{"timestamp":1486132200,"date":"2017-02-03","index":2236,"close":86.08,"high":86.82,"low":85.11,"open":85.74,"volume":28079600},{"timestamp":1486391400,"date":"2017-02-06","index":2237,"close":85.83,"high":86.1,"low":85.51,"open":86.07,"volume":9665300},{"timestamp":1486477800,"date":"2017-02-07","index":2238,"close":85.78,"high":86.35,"low":85.67,"open":85.96,"volume":8600300},{"timestamp":1486564200,"date":"2017-02-08","index":2239,"close":85.09,"high":85.84,"low":85.08,"open":85.8,"volume":7587700},{"timestamp":1486650600,"date":"2017-02-09","index":2240,"close":85.58,"high":85.77,"low":84.88,"open":85.37,"volume":6554700},{"timestamp":1486737000,"date":"2017-02-10","index":2241,"close":85.9,"high":86.14,"low":85.23,"open":85.8,"volume":10432000},{"timestamp":1486996200,"date":"2017-02-13","index":2242,"close":86.44,"high":86.7,"low":86,"open":86.2,"volume":6046300},{"timestamp":1487082600,"date":"2017-02-14","index":2243,"close":86.85,"high":86.97,"low":86.26,"open":86.52,"volume":5952000},{"timestamp":1487169000,"date":"2017-02-15","index":2244,"close":87.54,"high":87.54,"low":86.7,"open":87.02,"volume":8049700},{"timestamp":1487255400,"date":"2017-02-16","index":2245,"close":87.41,"high":87.68,"low":86.79,"open":87.55,"volume":8680600}]},{"date":"2016-10-24","estimated":0.73,"reported":0.78,"pre":[{"timestamp":1475847000,"date":"2016-10-07","index":2155,"close":82.88,"high":83.7,"low":82.64,"open":83.49,"volume":8238100},{"timestamp":1476106200,"date":"2016-10-10","index":2156,"close":83.12,"high":83.54,"low":82.94,"open":83.13,"volume":7371500},{"timestamp":1476192600,"date":"2016-10-11","index":2157,"close":82.04,"high":82.79,"low":81.57,"open":82.68,"volume":6227400},{"timestamp":1476279000,"date":"2016-10-12","index":2158,"close":82.25,"high":82.54,"low":81.82,"open":81.84,"volume":3923600},{"timestamp":1476365400,"date":"2016-10-13","index":2159,"close":81.87,"high":82.13,"low":81.11,"open":81.65,"volume":6810900},{"timestamp":1476451800,"date":"2016-10-14","index":2160,"close":82.45,"high":83.19,"low":82.04,"open":82.04,"volume":6698100},{"timestamp":1476711000,"date":"2016-10-17","index":2161,"close":82.15,"high":82.69,"low":82.04,"open":82.58,"volume":8473700},{"timestamp":1476797400,"date":"2016-10-18","index":2162,"close":81.58,"high":82.37,"low":81.35,"open":81.5,"volume":11680400},{"timestamp":1476883800,"date":"2016-10-19","index":2163,"close":82.81,"high":82.87,"low":81.65,"open":81.65,"volume":8440900},{"timestamp":1476970200,"date":"2016-10-20","index":2164,"close":82.5,"high":83.1,"low":82.17,"open":83.05,"volume":6945200},{"timestamp":1477056600,"date":"2016-10-21","index":2165,"close":82.35,"high":82.54,"low":81.58,"open":82.02,"volume":8043200}],"post":[{"timestamp":1477315800,"date":"2016-10-24","index":2166,"close":83.17,"high":83.59,"low":82.71,"open":83.27,"volume":16267000},{"timestamp":1477402200,"date":"2016-10-25","index":2167,"close":82.03,"high":83.17,"low":81.7,"open":83.17,"volume":15085900},{"timestamp":1477488600,"date":"2016-10-26","index":2168,"close":81.75,"high":82.26,"low":81.41,"open":81.62,"volume":8748400},{"timestamp":1477575000,"date":"2016-10-27","index":2169,"close":81.92,"high":82.27,"low":81.61,"open":81.96,"volume":7039200},{"timestamp":1477661400,"date":"2016-10-28","index":2170,"close":82.22,"high":83.36,"low":82.11,"open":82.52,"volume":10919600},{"timestamp":1477920600,"date":"2016-10-31","index":2171,"close":82.51,"high":82.9,"low":82.36,"open":82.44,"volume":10024000},{"timestamp":1478007000,"date":"2016-11-01","index":2172,"close":81.62,"high":82.69,"low":81.33,"open":82.64,"volume":10881500},{"timestamp":1478093400,"date":"2016-11-02","index":2173,"close":80.58,"high":81.38,"low":80.52,"open":80.89,"volume":9170900},{"timestamp":1478179800,"date":"2016-11-03","index":2174,"close":80.65,"high":81.13,"low":80.54,"open":80.75,"volume":7563100},{"timestamp":1478266200,"date":"2016-11-04","index":2175,"close":80.36,"high":81.24,"low":80.33,"open":80.65,"volume":7588100},{"timestamp":1478529000,"date":"2016-11-07","index":2176,"close":82.51,"high":82.53,"low":81.45,"open":81.64,"volume":7277900}]},{"date":"2016-07-21","estimated":0.66,"reported":0.69,"pre":[{"timestamp":1467811800,"date":"2016-07-06","index":2089,"close":74.06,"high":74.75,"low":73.83,"open":74.12,"volume":11263800},{"timestamp":1467898200,"date":"2016-07-07","index":2090,"close":74.51,"high":75.29,"low":74.27,"open":74.32,"volume":8806700},{"timestamp":1467984600,"date":"2016-07-08","index":2091,"close":76.42,"high":76.55,"low":74.79,"open":75.3,"volume":10975000},{"timestamp":1468243800,"date":"2016-07-11","index":2092,"close":76.52,"high":77.19,"low":76.39,"open":76.81,"volume":8185900},{"timestamp":1468330200,"date":"2016-07-12","index":2093,"close":77.48,"high":77.57,"low":76.55,"open":76.68,"volume":10245500},{"timestamp":1468416600,"date":"2016-07-13","index":2094,"close":77.46,"high":77.78,"low":77.2,"open":77.68,"volume":6559200},{"timestamp":1468503000,"date":"2016-07-14","index":2095,"close":78.14,"high":78.54,"low":77.69,"open":78.06,"volume":6607400},{"timestamp":1468589400,"date":"2016-07-15","index":2096,"close":78.3,"high":78.75,"low":78.05,"open":78.65,"volume":8153400},{"timestamp":1468848600,"date":"2016-07-18","index":2097,"close":78.31,"high":78.7,"low":78.23,"open":78.35,"volume":4864200},{"timestamp":1468935000,"date":"2016-07-19","index":2098,"close":78.72,"high":78.89,"low":77.63,"open":77.75,"volume":9395500},{"timestamp":1469021400,"date":"2016-07-20","index":2099,"close":79.36,"high":79.75,"low":78.75,"open":78.75,"volume":7922100}],"post":[{"timestamp":1469107800,"date":"2016-07-21","index":2100,"close":78.79,"high":79.73,"low":78.4,"open":79.44,"volume":9018000},{"timestamp":1469194200,"date":"2016-07-22","index":2101,"close":79.91,"high":80.08,"low":78.33,"open":79.98,"volume":12532400},{"timestamp":1469453400,"date":"2016-07-25","index":2102,"close":78.94,"high":80.17,"low":78.73,"open":80.17,"volume":7979900},{"timestamp":1469539800,"date":"2016-07-26","index":2103,"close":78.49,"high":79.06,"low":77.94,"open":78.98,"volume":9673200},{"timestamp":1469626200,"date":"2016-07-27","index":2104,"close":78.53,"high":78.79,"low":77.53,"open":78.46,"volume":10194400},{"timestamp":1469712600,"date":"2016-07-28","index":2105,"close":79.19,"high":80,"low":78.55,"open":78.69,"volume":8709700},{"timestamp":1469799000,"date":"2016-07-29","index":2106,"close":78.05,"high":79.35,"low":78,"open":79.24,"volume":7777700},{"timestamp":1470058200,"date":"2016-08-01","index":2107,"close":78.26,"high":78.53,"low":77.73,"open":78.31,"volume":8908800},{"timestamp":1470144600,"date":"2016-08-02","index":2108,"close":78.28,"high":78.47,"low":77.75,"open":78.07,"volume":7910000},{"timestamp":1470231000,"date":"2016-08-03","index":2109,"close":78.71,"high":78.71,"low":78.21,"open":78.28,"volume":7272700},{"timestamp":1470317400,"date":"2016-08-04","index":2110,"close":79.48,"high":79.65,"low":78.75,"open":78.83,"volume":5954400}]},{"date":"2016-04-21","estimated":0.67,"reported":0.68,"pre":[{"timestamp":1459949400,"date":"2016-04-06","index":2026,"close":78.21,"high":78.28,"low":77,"open":77.08,"volume":6220400},{"timestamp":1460035800,"date":"2016-04-07","index":2027,"close":77.58,"high":77.98,"low":77.19,"open":77.71,"volume":7542100},{"timestamp":1460122200,"date":"2016-04-08","index":2028,"close":78.03,"high":78.62,"low":77.81,"open":78.08,"volume":5327500},{"timestamp":1460381400,"date":"2016-04-11","index":2029,"close":77.82,"high":78.78,"low":77.77,"open":78.36,"volume":5957200},{"timestamp":1460467800,"date":"2016-04-12","index":2030,"close":78.52,"high":78.55,"low":77.65,"open":77.72,"volume":5962900},{"timestamp":1460554200,"date":"2016-04-13","index":2031,"close":79.71,"high":79.93,"low":78.91,"open":79.03,"volume":9187300},{"timestamp":1460640600,"date":"2016-04-14","index":2032,"close":80.33,"high":80.67,"low":79.31,"open":79.76,"volume":11470300},{"timestamp":1460727000,"date":"2016-04-15","index":2033,"close":80.08,"high":80.69,"low":79.9,"open":80.25,"volume":7186700},{"timestamp":1460986200,"date":"2016-04-18","index":2034,"close":81.45,"high":81.55,"low":79.83,"open":80.2,"volume":7761200},{"timestamp":1461072600,"date":"2016-04-19","index":2035,"close":80.75,"high":81.73,"low":80.37,"open":81.5,"volume":8324700},{"timestamp":1461159000,"date":"2016-04-20","index":2036,"close":81.15,"high":81.64,"low":80.55,"open":80.88,"volume":8521300}],"post":[{"timestamp":1461245400,"date":"2016-04-21","index":2037,"close":80.79,"high":81.67,"low":80.68,"open":81.5,"volume":9536900},{"timestamp":1461331800,"date":"2016-04-22","index":2038,"close":79.11,"high":79.36,"low":77.28,"open":78,"volume":18216000},{"timestamp":1461591000,"date":"2016-04-25","index":2039,"close":78.14,"high":78.84,"low":77.82,"open":78.69,"volume":11184600},{"timestamp":1461677400,"date":"2016-04-26","index":2040,"close":78.53,"high":78.7,"low":78.11,"open":78.45,"volume":6071800},{"timestamp":1461763800,"date":"2016-04-27","index":2041,"close":78.76,"high":79,"low":78.17,"open":78.41,"volume":6319400},{"timestamp":1461850200,"date":"2016-04-28","index":2042,"close":77.68,"high":79.27,"low":77.6,"open":78.35,"volume":8322600},{"timestamp":1461936600,"date":"2016-04-29","index":2043,"close":77.24,"high":78.01,"low":76.86,"open":77.52,"volume":8092700},{"timestamp":1462195800,"date":"2016-05-02","index":2044,"close":78.46,"high":78.47,"low":77.16,"open":77.81,"volume":7636800},{"timestamp":1462282200,"date":"2016-05-03","index":2045,"close":77.19,"high":78.36,"low":76.93,"open":77.43,"volume":7666300},{"timestamp":1462368600,"date":"2016-05-04","index":2046,"close":77.07,"high":77.38,"low":76.35,"open":76.56,"volume":8854000},{"timestamp":1462455000,"date":"2016-05-05","index":2047,"close":77.36,"high":77.7,"low":77.01,"open":77.14,"volume":6002300}]},{"date":"2016-01-28","estimated":0.68,"reported":0.69,"pre":[{"timestamp":1452609000,"date":"2016-01-12","index":1968,"close":74.76,"high":75,"low":74.02,"open":74.52,"volume":10236900},{"timestamp":1452695400,"date":"2016-01-13","index":1969,"close":73.1,"high":75.39,"low":72.99,"open":75.27,"volume":12659600},{"timestamp":1452781800,"date":"2016-01-14","index":1970,"close":73.8,"high":74.52,"low":72.66,"open":73.15,"volume":10426200},{"timestamp":1452868200,"date":"2016-01-15","index":1971,"close":71.83,"high":72.95,"low":70.66,"open":71.94,"volume":18470500},{"timestamp":1453213800,"date":"2016-01-19","index":1972,"close":71.39,"high":73.02,"low":70.66,"open":72.94,"volume":16009600},{"timestamp":1453300200,"date":"2016-01-20","index":1973,"close":70.68,"high":71.41,"low":69.04,"open":69.96,"volume":16586000},{"timestamp":1453386600,"date":"2016-01-21","index":1974,"close":71.56,"high":72.33,"low":70.1,"open":70.72,"volume":11931200},{"timestamp":1453473000,"date":"2016-01-22","index":1975,"close":72.7,"high":73.18,"low":72.13,"open":72.67,"volume":8652600},{"timestamp":1453732200,"date":"2016-01-25","index":1976,"close":71.74,"high":72.91,"low":71.58,"open":72.76,"volume":9126200},{"timestamp":1453818600,"date":"2016-01-26","index":1977,"close":71.88,"high":72.27,"low":71.55,"open":72.18,"volume":7500200},{"timestamp":1453905000,"date":"2016-01-27","index":1978,"close":70.91,"high":72.48,"low":70.58,"open":71.98,"volume":9020500}],"post":[{"timestamp":1453991400,"date":"2016-01-28","index":1979,"close":69.33,"high":71.85,"low":69.33,"open":71.42,"volume":15295600},{"timestamp":1454077800,"date":"2016-01-29","index":1980,"close":74.49,"high":74.5,"low":68.76,"open":70.43,"volume":40427800},{"timestamp":1454337000,"date":"2016-02-01","index":1981,"close":74.38,"high":74.78,"low":73.25,"open":74.08,"volume":12623500},{"timestamp":1454423400,"date":"2016-02-02","index":1982,"close":73.4,"high":74.21,"low":73.13,"open":73.5,"volume":9572700},{"timestamp":1454509800,"date":"2016-02-03","index":1983,"close":74.38,"high":74.63,"low":72.43,"open":73.76,"volume":9941900},{"timestamp":1454596200,"date":"2016-02-04","index":1984,"close":73.68,"high":74.63,"low":72.76,"open":74.1,"volume":14735700},{"timestamp":1454682600,"date":"2016-02-05","index":1985,"close":71.54,"high":73.61,"low":70.55,"open":73.56,"volume":12939400},{"timestamp":1454941800,"date":"2016-02-08","index":1986,"close":67.77,"high":70.04,"low":66.3,"open":69.95,"volume":30542600},{"timestamp":1455028200,"date":"2016-02-09","index":1987,"close":68.33,"high":69.48,"low":66.12,"open":66.39,"volume":14882800},{"timestamp":1455114600,"date":"2016-02-10","index":1988,"close":70.15,"high":71.03,"low":69.07,"open":69.14,"volume":11369500},{"timestamp":1455201000,"date":"2016-02-11","index":1989,"close":68.47,"high":69.07,"low":67.43,"open":67.79,"volume":13962100}]},{"date":"2015-11-02","estimated":0.63,"reported":0.62,"pre":[{"timestamp":1445002200,"date":"2015-10-16","index":1909,"close":76,"high":76.54,"low":74.79,"open":75.33,"volume":9117400},{"timestamp":1445261400,"date":"2015-10-19","index":1910,"close":76.99,"high":77.33,"low":75.93,"open":75.93,"volume":9952600},{"timestamp":1445347800,"date":"2015-10-20","index":1911,"close":76.28,"high":76.89,"low":75.93,"open":76.64,"volume":8148800},{"timestamp":1445434200,"date":"2015-10-21","index":1912,"close":75.46,"high":76.94,"low":75.31,"open":76.94,"volume":7277900},{"timestamp":1445520600,"date":"2015-10-22","index":1913,"close":76.42,"high":76.85,"low":75.64,"open":75.89,"volume":9093400},{"timestamp":1445607000,"date":"2015-10-23","index":1914,"close":77.07,"high":77.63,"low":74.95,"open":77.46,"volume":11971300},{"timestamp":1445866200,"date":"2015-10-26","index":1915,"close":78.18,"high":78.31,"low":77.09,"open":78.08,"volume":8019400},{"timestamp":1445952600,"date":"2015-10-27","index":1916,"close":77.52,"high":78.18,"low":77.06,"open":78.03,"volume":9527400},{"timestamp":1446039000,"date":"2015-10-28","index":1917,"close":78.87,"high":78.89,"low":77.44,"open":77.82,"volume":10850200},{"timestamp":1446125400,"date":"2015-10-29","index":1918,"close":78.51,"high":78.71,"low":77.93,"open":78.59,"volume":7648600},{"timestamp":1446211800,"date":"2015-10-30","index":1919,"close":77.58,"high":78.81,"low":77.56,"open":78.72,"volume":11186500}],"post":[{"timestamp":1446474600,"date":"2015-11-02","index":1920,"close":75.22,"high":76.21,"low":74.53,"open":75.19,"volume":29966000},{"timestamp":1446561000,"date":"2015-11-03","index":1921,"close":77.9,"high":78.58,"low":74.81,"open":75.13,"volume":18899900},{"timestamp":1446647400,"date":"2015-11-04","index":1922,"close":78.35,"high":78.83,"low":77.9,"open":78.37,"volume":8640800},{"timestamp":1446733800,"date":"2015-11-05","index":1923,"close":79.26,"high":79.71,"low":78.42,"open":78.42,"volume":9392600},{"timestamp":1446820200,"date":"2015-11-06","index":1924,"close":78.75,"high":79.57,"low":78.32,"open":79.57,"volume":8221600},{"timestamp":1447079400,"date":"2015-11-09","index":1925,"close":78.04,"high":78.4,"low":77.29,"open":78.4,"volume":10157300},{"timestamp":1447165800,"date":"2015-11-10","index":1926,"close":79.48,"high":79.53,"low":77.61,"open":77.65,"volume":8440300},{"timestamp":1447252200,"date":"2015-11-11","index":1927,"close":79.18,"high":80.25,"low":79.17,"open":79.85,"volume":8024400},{"timestamp":1447338600,"date":"2015-11-12","index":1928,"close":78.31,"high":79.15,"low":78.14,"open":78.86,"volume":8939800},{"timestamp":1447425000,"date":"2015-11-13","index":1929,"close":78.11,"high":78.97,"low":77.77,"open":78.02,"volume":9913200},{"timestamp":1447684200,"date":"2015-11-16","index":1930,"close":78.9,"high":78.91,"low":77.58,"open":77.79,"volume":7805000}]},{"date":"2015-07-23","estimated":0.59,"reported":0.63,"pre":[{"timestamp":1436362200,"date":"2015-07-08","index":1838,"close":66.73,"high":67.32,"low":66.65,"open":67.01,"volume":5973500},{"timestamp":1436448600,"date":"2015-07-09","index":1839,"close":67.05,"high":67.94,"low":67.02,"open":67.65,"volume":4837800},{"timestamp":1436535000,"date":"2015-07-10","index":1840,"close":68.42,"high":68.54,"low":67.91,"open":67.98,"volume":5110200},{"timestamp":1436794200,"date":"2015-07-13","index":1841,"close":69.52,"high":69.6,"low":68.83,"open":69.05,"volume":6832300},{"timestamp":1436880600,"date":"2015-07-14","index":1842,"close":70.1,"high":70.3,"low":69.47,"open":69.97,"volume":5635400},{"timestamp":1436967000,"date":"2015-07-15","index":1843,"close":70.02,"high":70.28,"low":69.69,"open":70.13,"volume":4506200},{"timestamp":1437053400,"date":"2015-07-16","index":1844,"close":70.57,"high":70.59,"low":69.97,"open":70.43,"volume":6512500},{"timestamp":1437139800,"date":"2015-07-17","index":1845,"close":70.88,"high":70.96,"low":70.28,"open":70.4,"volume":6287600},{"timestamp":1437399000,"date":"2015-07-20","index":1846,"close":72.7,"high":73,"low":71.23,"open":71.29,"volume":10198500},{"timestamp":1437485400,"date":"2015-07-21","index":1847,"close":72.02,"high":72.88,"low":71.76,"open":72.84,"volume":10919600},{"timestamp":1437571800,"date":"2015-07-22","index":1848,"close":71.97,"high":72.15,"low":71.62,"open":71.94,"volume":6303200}],"post":[{"timestamp":1437658200,"date":"2015-07-23","index":1849,"close":71.75,"high":72.25,"low":71.2,"open":72.2,"volume":10755700},{"timestamp":1437744600,"date":"2015-07-24","index":1850,"close":74.8,"high":76.92,"low":74.4,"open":76.78,"volume":21196100},{"timestamp":1438003800,"date":"2015-07-27","index":1851,"close":73.86,"high":74.71,"low":73.58,"open":74.28,"volume":10293800},{"timestamp":1438090200,"date":"2015-07-28","index":1852,"close":74.74,"high":75.18,"low":73.85,"open":74.3,"volume":10054300},{"timestamp":1438176600,"date":"2015-07-29","index":1853,"close":76.01,"high":76.43,"low":74.67,"open":74.95,"volume":13746900},{"timestamp":1438263000,"date":"2015-07-30","index":1854,"close":76.38,"high":76.76,"low":75.24,"open":75.89,"volume":6507000},{"timestamp":1438349400,"date":"2015-07-31","index":1855,"close":75.34,"high":76.51,"low":75.32,"open":76.45,"volume":8526300},{"timestamp":1438608600,"date":"2015-08-03","index":1856,"close":75.77,"high":76.04,"low":75.01,"open":75.59,"volume":5810800},{"timestamp":1438695000,"date":"2015-08-04","index":1857,"close":75.27,"high":76.08,"low":75.03,"open":75.53,"volume":6957900},{"timestamp":1438781400,"date":"2015-08-05","index":1858,"close":74.98,"high":76.17,"low":74.92,"open":76.05,"volume":6976400},{"timestamp":1438867800,"date":"2015-08-06","index":1859,"close":73.58,"high":75.42,"low":73.55,"open":75.3,"volume":7767800}]},{"date":"2015-04-30","estimated":0.62,"reported":0.63,"pre":[{"timestamp":1429104600,"date":"2015-04-15","index":1780,"close":65.68,"high":65.91,"low":65.3,"open":65.6,"volume":5347100},{"timestamp":1429191000,"date":"2015-04-16","index":1781,"close":65.65,"high":66.01,"low":65.35,"open":65.53,"volume":4121300},{"timestamp":1429277400,"date":"2015-04-17","index":1782,"close":64.52,"high":65.5,"low":64.35,"open":65.1,"volume":11212900},{"timestamp":1429536600,"date":"2015-04-20","index":1783,"close":64.72,"high":65.21,"low":64.58,"open":65,"volume":5948900},{"timestamp":1429623000,"date":"2015-04-21","index":1784,"close":65.35,"high":65.83,"low":64.99,"open":65.03,"volume":9619700},{"timestamp":1429709400,"date":"2015-04-22","index":1785,"close":68.01,"high":69.98,"low":65.79,"open":65.82,"volume":20912400},{"timestamp":1429795800,"date":"2015-04-23","index":1786,"close":67.72,"high":68.22,"low":67.52,"open":68.2,"volume":7193400},{"timestamp":1429882200,"date":"2015-04-24","index":1787,"close":67.48,"high":68.18,"low":67.31,"open":68.13,"volume":6219900},{"timestamp":1430141400,"date":"2015-04-27","index":1788,"close":67.1,"high":68.61,"low":66.93,"open":68.39,"volume":7122400},{"timestamp":1430227800,"date":"2015-04-28","index":1789,"close":66.77,"high":67.5,"low":66.41,"open":67.31,"volume":6297500},{"timestamp":1430314200,"date":"2015-04-29","index":1790,"close":67.34,"high":68.46,"low":66.78,"open":66.86,"volume":9812400}],"post":[{"timestamp":1430400600,"date":"2015-04-30","index":1791,"close":66.05,"high":67.5,"low":65.42,"open":67.18,"volume":11780600},{"timestamp":1430487000,"date":"2015-05-01","index":1792,"close":65.77,"high":66.66,"low":65.15,"open":65.22,"volume":10142800},{"timestamp":1430746200,"date":"2015-05-04","index":1793,"close":65.58,"high":66.14,"low":65.47,"open":66.05,"volume":7426400},{"timestamp":1430832600,"date":"2015-05-05","index":1794,"close":65.96,"high":66.39,"low":65.6,"open":65.77,"volume":8099800},{"timestamp":1430919000,"date":"2015-05-06","index":1795,"close":65.67,"high":66.65,"low":65.23,"open":66.15,"volume":7084600},{"timestamp":1431005400,"date":"2015-05-07","index":1796,"close":66.58,"high":66.78,"low":65.54,"open":65.58,"volume":6660300},{"timestamp":1431091800,"date":"2015-05-08","index":1797,"close":69.47,"high":70.16,"low":67.01,"open":67.14,"volume":18359000},{"timestamp":1431351000,"date":"2015-05-11","index":1798,"close":69.02,"high":69.7,"low":68.79,"open":69.3,"volume":10998500},{"timestamp":1431437400,"date":"2015-05-12","index":1799,"close":68.69,"high":69,"low":67.97,"open":68.55,"volume":7438200},{"timestamp":1431523800,"date":"2015-05-13","index":1800,"close":68.65,"high":68.88,"low":68.19,"open":68.75,"volume":5129800},{"timestamp":1431610200,"date":"2015-05-14","index":1801,"close":70,"high":70.03,"low":68.85,"open":68.96,"volume":6491100}]},{"date":"2015-01-29","estimated":0.62,"reported":0.63,"pre":[{"timestamp":1421159400,"date":"2015-01-13","index":1717,"close":65.19,"high":66.45,"low":64.78,"open":65.5,"volume":10284000},{"timestamp":1421245800,"date":"2015-01-14","index":1718,"close":63.89,"high":64.65,"low":63.53,"open":64.16,"volume":12225200},{"timestamp":1421332200,"date":"2015-01-15","index":1719,"close":63.28,"high":64.37,"low":63.09,"open":64.18,"volume":10569200},{"timestamp":1421418600,"date":"2015-01-16","index":1720,"close":63.74,"high":63.78,"low":62.88,"open":62.97,"volume":11137200},{"timestamp":1421764200,"date":"2015-01-20","index":1721,"close":64.21,"high":64.92,"low":63.56,"open":64.06,"volume":14933200},{"timestamp":1421850600,"date":"2015-01-21","index":1722,"close":64.32,"high":64.91,"low":63.63,"open":64.04,"volume":9784000},{"timestamp":1421937000,"date":"2015-01-22","index":1723,"close":64.4,"high":64.75,"low":63.34,"open":63.86,"volume":11566000},{"timestamp":1422023400,"date":"2015-01-23","index":1724,"close":64.57,"high":65.16,"low":64.54,"open":64.63,"volume":6166800},{"timestamp":1422282600,"date":"2015-01-26","index":1725,"close":64.13,"high":64.32,"low":63.45,"open":64.24,"volume":8552400},{"timestamp":1422369000,"date":"2015-01-27","index":1726,"close":62.75,"high":63.45,"low":62.15,"open":63.45,"volume":11027600},{"timestamp":1422455400,"date":"2015-01-28","index":1727,"close":61.59,"high":63.25,"low":61.58,"open":63.13,"volume":11430800}],"post":[{"timestamp":1422541800,"date":"2015-01-29","index":1728,"close":62,"high":62.2,"low":61.29,"open":61.88,"volume":15668400},{"timestamp":1422628200,"date":"2015-01-30","index":1729,"close":63.73,"high":65.9,"low":63.73,"open":65.1,"volume":22151600},{"timestamp":1422887400,"date":"2015-02-02","index":1730,"close":63.83,"high":64.08,"low":62.42,"open":64.08,"volume":13665200},{"timestamp":1422973800,"date":"2015-02-03","index":1731,"close":64.95,"high":65.11,"low":63.69,"open":64.18,"volume":15075600},{"timestamp":1423060200,"date":"2015-02-04","index":1732,"close":66.22,"high":66.68,"low":64.78,"open":64.9,"volume":22170800},{"timestamp":1423146600,"date":"2015-02-05","index":1733,"close":67.95,"high":67.95,"low":66.47,"open":66.81,"volume":16565600},{"timestamp":1423233000,"date":"2015-02-06","index":1734,"close":66.86,"high":68.11,"low":66.51,"open":67.94,"volume":11242000},{"timestamp":1423492200,"date":"2015-02-09","index":1735,"close":66.36,"high":67.08,"low":66.32,"open":66.85,"volume":7834400},{"timestamp":1423578600,"date":"2015-02-10","index":1736,"close":66.14,"high":66.97,"low":65.91,"open":66.69,"volume":9396800},{"timestamp":1423665000,"date":"2015-02-11","index":1737,"close":66.5,"high":66.57,"low":66.06,"open":66.25,"volume":8795600},{"timestamp":1423751400,"date":"2015-02-12","index":1738,"close":67.73,"high":67.73,"low":66.76,"open":66.9,"volume":11641600}]},{"date":"2014-10-29","estimated":0.52,"reported":0.55,"pre":[{"timestamp":1413293400,"date":"2014-10-14","index":1655,"close":50.68,"high":51.47,"low":50.61,"open":51.1,"volume":14018000},{"timestamp":1413379800,"date":"2014-10-15","index":1656,"close":50.06,"high":50.49,"low":49.24,"open":50.22,"volume":19668000},{"timestamp":1413466200,"date":"2014-10-16","index":1657,"close":50.75,"high":50.8,"low":48.8,"open":49.27,"volume":15625600},{"timestamp":1413552600,"date":"2014-10-17","index":1658,"close":51.5,"high":51.64,"low":50.89,"open":51.21,"volume":12731600},{"timestamp":1413811800,"date":"2014-10-20","index":1659,"close":51.96,"high":52.05,"low":51.28,"open":51.38,"volume":7628000},{"timestamp":1413898200,"date":"2014-10-21","index":1660,"close":53.33,"high":53.35,"low":51.97,"open":52.44,"volume":12986000},{"timestamp":1413984600,"date":"2014-10-22","index":1661,"close":52.73,"high":53.49,"low":52.69,"open":53.32,"volume":11042000},{"timestamp":1414071000,"date":"2014-10-23","index":1662,"close":53.57,"high":53.97,"low":53.17,"open":53.47,"volume":9729600},{"timestamp":1414157400,"date":"2014-10-24","index":1663,"close":53.37,"high":53.54,"low":52.97,"open":53.41,"volume":10896000},{"timestamp":1414416600,"date":"2014-10-27","index":1664,"close":53.35,"high":53.68,"low":53.05,"open":53.26,"volume":6658800},{"timestamp":1414503000,"date":"2014-10-28","index":1665,"close":54.18,"high":54.22,"low":53.51,"open":53.65,"volume":10497600}],"post":[{"timestamp":1414589400,"date":"2014-10-29","index":1666,"close":53.67,"high":54.6,"low":53.44,"open":54.08,"volume":16095200},{"timestamp":1414675800,"date":"2014-10-30","index":1667,"close":59.16,"high":59.82,"low":57.01,"open":57.13,"volume":50857600},{"timestamp":1414762200,"date":"2014-10-31","index":1668,"close":60.36,"high":60.63,"low":59.32,"open":59.32,"volume":24956000},{"timestamp":1415025000,"date":"2014-11-03","index":1669,"close":60.38,"high":60.8,"low":59.75,"open":60.24,"volume":12716000},{"timestamp":1415111400,"date":"2014-11-04","index":1670,"close":60.74,"high":60.75,"low":59.78,"open":59.91,"volume":16644400},{"timestamp":1415197800,"date":"2014-11-05","index":1671,"close":62.38,"high":63.08,"low":61,"open":61.04,"volume":21939600},{"timestamp":1415284200,"date":"2014-11-06","index":1672,"close":62.52,"high":62.72,"low":61.88,"open":62.38,"volume":13212000},{"timestamp":1415370600,"date":"2014-11-07","index":1673,"close":63.11,"high":63.11,"low":62.26,"open":62.53,"volume":9507600},{"timestamp":1415629800,"date":"2014-11-10","index":1674,"close":62.55,"high":63.1,"low":62.13,"open":62.99,"volume":13145200},{"timestamp":1415716200,"date":"2014-11-11","index":1675,"close":62.43,"high":62.47,"low":62.04,"open":62.29,"volume":8467600},{"timestamp":1415802600,"date":"2014-11-12","index":1676,"close":62.99,"high":63.04,"low":62.08,"open":62.21,"volume":10897200}]},{"date":"2014-07-24","estimated":0.52,"reported":0.54,"pre":[{"timestamp":1404912600,"date":"2014-07-09","index":1587,"close":54.04,"high":54.07,"low":53.63,"open":53.88,"volume":5177200},{"timestamp":1404999000,"date":"2014-07-10","index":1588,"close":53.88,"high":54.22,"low":53.17,"open":53.45,"volume":8536800},{"timestamp":1405085400,"date":"2014-07-11","index":1589,"close":54.25,"high":54.26,"low":53.59,"open":53.99,"volume":5696800},{"timestamp":1405344600,"date":"2014-07-14","index":1590,"close":55.26,"high":55.59,"low":54.41,"open":54.69,"volume":13716400},{"timestamp":1405431000,"date":"2014-07-15","index":1591,"close":55.44,"high":56.19,"low":55.22,"open":55.42,"volume":10900800},{"timestamp":1405517400,"date":"2014-07-16","index":1592,"close":55.67,"high":55.79,"low":55.27,"open":55.74,"volume":8853200},{"timestamp":1405603800,"date":"2014-07-17","index":1593,"close":54.47,"high":55.5,"low":54.46,"open":55.49,"volume":9806000},{"timestamp":1405690200,"date":"2014-07-18","index":1594,"close":55.05,"high":55.47,"low":54.73,"open":54.79,"volume":11068000},{"timestamp":1405949400,"date":"2014-07-21","index":1595,"close":54.81,"high":55.03,"low":54.63,"open":54.88,"volume":6168400},{"timestamp":1406035800,"date":"2014-07-22","index":1596,"close":55.31,"high":55.65,"low":55.15,"open":55.23,"volume":7699200},{"timestamp":1406122200,"date":"2014-07-23","index":1597,"close":55.3,"high":55.63,"low":55.17,"open":55.37,"volume":8189200}],"post":[{"timestamp":1406208600,"date":"2014-07-24","index":1598,"close":55.69,"high":55.96,"low":55.46,"open":55.85,"volume":11947600},{"timestamp":1406295000,"date":"2014-07-25","index":1599,"close":53.69,"high":54.17,"low":52.83,"open":53.53,"volume":27530400},{"timestamp":1406554200,"date":"2014-07-28","index":1600,"close":53.56,"high":53.74,"low":53.28,"open":53.6,"volume":10401600},{"timestamp":1406640600,"date":"2014-07-29","index":1601,"close":53.38,"high":53.93,"low":53.33,"open":53.6,"volume":10577200},{"timestamp":1406727000,"date":"2014-07-30","index":1602,"close":53.51,"high":53.7,"low":53.36,"open":53.37,"volume":10422800},{"timestamp":1406813400,"date":"2014-07-31","index":1603,"close":52.75,"high":53.34,"low":52.75,"open":53.32,"volume":13874000},{"timestamp":1406899800,"date":"2014-08-01","index":1604,"close":52.95,"high":53.26,"low":52.44,"open":52.47,"volume":14100000},{"timestamp":1407159000,"date":"2014-08-04","index":1605,"close":53.04,"high":53.29,"low":52.88,"open":53.21,"volume":8079600},{"timestamp":1407245400,"date":"2014-08-05","index":1606,"close":52.63,"high":53.1,"low":52.29,"open":52.88,"volume":11151200},{"timestamp":1407331800,"date":"2014-08-06","index":1607,"close":52.67,"high":52.85,"low":52.45,"open":52.49,"volume":7528400},{"timestamp":1407418200,"date":"2014-08-07","index":1608,"close":52.26,"high":52.86,"low":52.15,"open":52.79,"volume":9568000}]},{"date":"2014-04-24","estimated":0.55,"reported":0.55,"pre":[{"timestamp":1396963800,"date":"2014-04-08","index":1524,"close":50.65,"high":51.48,"low":50.5,"open":50.71,"volume":21745600},{"timestamp":1397050200,"date":"2014-04-09","index":1525,"close":51.88,"high":51.94,"low":50.65,"open":51.15,"volume":19142800},{"timestamp":1397136600,"date":"2014-04-10","index":1526,"close":50.39,"high":52.27,"low":50.04,"open":52.06,"volume":20403600},{"timestamp":1397223000,"date":"2014-04-11","index":1527,"close":49.16,"high":50,"low":48.71,"open":49.81,"volume":29939600},{"timestamp":1397482200,"date":"2014-04-14","index":1528,"close":50.25,"high":50.49,"low":49.5,"open":49.95,"volume":20925600},{"timestamp":1397568600,"date":"2014-04-15","index":1529,"close":51.01,"high":51.24,"low":49.79,"open":50.96,"volume":19214000},{"timestamp":1397655000,"date":"2014-04-16","index":1530,"close":52.34,"high":52.39,"low":51.37,"open":51.75,"volume":15832800},{"timestamp":1397741400,"date":"2014-04-17","index":1531,"close":51.99,"high":52.88,"low":51.99,"open":52.58,"volume":13364000},{"timestamp":1398087000,"date":"2014-04-21","index":1532,"close":52.28,"high":52.38,"low":52.1,"open":52.24,"volume":10012400},{"timestamp":1398173400,"date":"2014-04-22","index":1533,"close":52.49,"high":52.65,"low":52.13,"open":52.33,"volume":9840000},{"timestamp":1398259800,"date":"2014-04-23","index":1534,"close":52.21,"high":52.58,"low":52,"open":52.58,"volume":8819600}],"post":[{"timestamp":1398346200,"date":"2014-04-24","index":1535,"close":52.35,"high":52.63,"low":51.9,"open":52.45,"volume":13547200},{"timestamp":1398432600,"date":"2014-04-25","index":1536,"close":49.73,"high":50.95,"low":49.64,"open":50,"volume":38239200},{"timestamp":1398691800,"date":"2014-04-28","index":1537,"close":50.35,"high":50.48,"low":49.75,"open":49.88,"volume":24263200},{"timestamp":1398778200,"date":"2014-04-29","index":1538,"close":50.67,"high":51.01,"low":50.45,"open":50.47,"volume":12760000},{"timestamp":1398864600,"date":"2014-04-30","index":1539,"close":50.65,"high":50.91,"low":50.47,"open":50.56,"volume":12145600},{"timestamp":1398951000,"date":"2014-05-01","index":1540,"close":51.52,"high":51.83,"low":50.84,"open":51.03,"volume":14273200},{"timestamp":1399037400,"date":"2014-05-02","index":1541,"close":51.1,"high":51.78,"low":51,"open":51.44,"volume":10908800},{"timestamp":1399296600,"date":"2014-05-05","index":1542,"close":51.78,"high":51.97,"low":50.75,"open":50.94,"volume":13792800},{"timestamp":1399383000,"date":"2014-05-06","index":1543,"close":51.34,"high":51.76,"low":51.3,"open":51.67,"volume":10873200},{"timestamp":1399469400,"date":"2014-05-07","index":1544,"close":52.17,"high":52.25,"low":51.11,"open":51.75,"volume":14732000},{"timestamp":1399555800,"date":"2014-05-08","index":1545,"close":52.72,"high":53.03,"low":52.15,"open":52.23,"volume":14613600}]},{"date":"2014-01-30","estimated":0.54,"reported":0.55,"pre":[{"timestamp":1389709800,"date":"2014-01-14","index":1466,"close":55.66,"high":55.66,"low":54.58,"open":54.69,"volume":10851600},{"timestamp":1389796200,"date":"2014-01-15","index":1467,"close":55.94,"high":56.22,"low":55.46,"open":55.71,"volume":11288000},{"timestamp":1389882600,"date":"2014-01-16","index":1468,"close":55.44,"high":55.94,"low":55.32,"open":55.8,"volume":13514000},{"timestamp":1389969000,"date":"2014-01-17","index":1469,"close":58.04,"high":58.06,"low":55.51,"open":55.51,"volume":38344400},{"timestamp":1390314600,"date":"2014-01-21","index":1470,"close":57.98,"high":58.88,"low":57.71,"open":58.6,"volume":19752400},{"timestamp":1390401000,"date":"2014-01-22","index":1471,"close":58.25,"high":58.46,"low":57.92,"open":58.1,"volume":7254400},{"timestamp":1390487400,"date":"2014-01-23","index":1472,"close":57.06,"high":58.08,"low":56.92,"open":57.92,"volume":13662400},{"timestamp":1390573800,"date":"2014-01-24","index":1473,"close":55.31,"high":56.74,"low":55.31,"open":56.6,"volume":16043200},{"timestamp":1390833000,"date":"2014-01-27","index":1474,"close":54.06,"high":55.52,"low":53.78,"open":55.52,"volume":19470800},{"timestamp":1390919400,"date":"2014-01-28","index":1475,"close":55.24,"high":55.59,"low":54.35,"open":54.4,"volume":17852400},{"timestamp":1391005800,"date":"2014-01-29","index":1476,"close":54.28,"high":55.19,"low":54.13,"open":54.78,"volume":16800000}],"post":[{"timestamp":1391092200,"date":"2014-01-30","index":1477,"close":55.22,"high":56.5,"low":54.08,"open":56.44,"volume":20040400},{"timestamp":1391178600,"date":"2014-01-31","index":1478,"close":53.86,"high":54.72,"low":53.78,"open":54.03,"volume":24457200},{"timestamp":1391437800,"date":"2014-02-03","index":1479,"close":53.37,"high":54.46,"low":53.02,"open":54.13,"volume":21662400},{"timestamp":1391524200,"date":"2014-02-04","index":1480,"close":53.63,"high":53.97,"low":52.85,"open":53.54,"volume":14913600},{"timestamp":1391610600,"date":"2014-02-05","index":1481,"close":53.9,"high":54.19,"low":53.28,"open":53.31,"volume":13520800},{"timestamp":1391697000,"date":"2014-02-06","index":1482,"close":54.75,"high":54.75,"low":53.94,"open":54.02,"volume":12721600},{"timestamp":1391783400,"date":"2014-02-07","index":1483,"close":55.44,"high":55.5,"low":54.62,"open":55.05,"volume":12537200},{"timestamp":1392042600,"date":"2014-02-10","index":1484,"close":55.14,"high":55.53,"low":55,"open":55.47,"volume":10316800},{"timestamp":1392129000,"date":"2014-02-11","index":1485,"close":55.58,"high":55.72,"low":55.01,"open":55.28,"volume":9809600},{"timestamp":1392215400,"date":"2014-02-12","index":1486,"close":56.04,"high":56.22,"low":55.72,"open":55.86,"volume":14650800},{"timestamp":1392301800,"date":"2014-02-13","index":1487,"close":56.01,"high":56.19,"low":55.62,"open":55.71,"volume":13158800}]},{"date":"2013-10-30","estimated":0.46,"reported":0.46,"pre":[{"timestamp":1381843800,"date":"2013-10-15","index":1404,"close":47.84,"high":48.6,"low":47.84,"open":48.26,"volume":10567600},{"timestamp":1381930200,"date":"2013-10-16","index":1405,"close":48.91,"high":48.95,"low":47.96,"open":48.1,"volume":10382800},{"timestamp":1382016600,"date":"2013-10-17","index":1406,"close":49.57,"high":49.69,"low":48.87,"open":48.92,"volume":12605200},{"timestamp":1382103000,"date":"2013-10-18","index":1407,"close":50.11,"high":50.25,"low":49.24,"open":49.68,"volume":14387200},{"timestamp":1382362200,"date":"2013-10-21","index":1408,"close":50.01,"high":50.42,"low":49.81,"open":50.26,"volume":11526000},{"timestamp":1382448600,"date":"2013-10-22","index":1409,"close":49.99,"high":50.67,"low":49.88,"open":50.01,"volume":12202800},{"timestamp":1382535000,"date":"2013-10-23","index":1410,"close":49.72,"high":49.78,"low":49.29,"open":49.67,"volume":7476400},{"timestamp":1382621400,"date":"2013-10-24","index":1411,"close":50.73,"high":50.85,"low":49.9,"open":49.97,"volume":8885600},{"timestamp":1382707800,"date":"2013-10-25","index":1412,"close":50.76,"high":50.97,"low":50.38,"open":50.94,"volume":11014400},{"timestamp":1382967000,"date":"2013-10-28","index":1413,"close":50.77,"high":51.13,"low":50.61,"open":50.89,"volume":6854400},{"timestamp":1383053400,"date":"2013-10-29","index":1414,"close":51.06,"high":51.31,"low":50.87,"open":50.87,"volume":8599600}],"post":[{"timestamp":1383139800,"date":"2013-10-30","index":1415,"close":50.96,"high":51.22,"low":50.41,"open":51.22,"volume":11946400},{"timestamp":1383226200,"date":"2013-10-31","index":1416,"close":49.17,"high":49.72,"low":48.56,"open":49.26,"volume":24035200},{"timestamp":1383312600,"date":"2013-11-01","index":1417,"close":49.79,"high":50.24,"low":49.63,"open":49.74,"volume":13233600},{"timestamp":1383575400,"date":"2013-11-04","index":1418,"close":49.1,"high":50,"low":49.05,"open":49.92,"volume":11089200},{"timestamp":1383661800,"date":"2013-11-05","index":1419,"close":49.34,"high":49.49,"low":48.75,"open":48.85,"volume":11058000},{"timestamp":1383748200,"date":"2013-11-06","index":1420,"close":49.76,"high":50.05,"low":49.35,"open":49.69,"volume":8878800},{"timestamp":1383834600,"date":"2013-11-07","index":1421,"close":49.03,"high":50.09,"low":49.03,"open":49.99,"volume":10832400},{"timestamp":1383921000,"date":"2013-11-08","index":1422,"close":49.57,"high":49.62,"low":48.94,"open":48.94,"volume":11462400},{"timestamp":1384180200,"date":"2013-11-11","index":1423,"close":49.82,"high":49.92,"low":49.56,"open":49.66,"volume":8385200},{"timestamp":1384266600,"date":"2013-11-12","index":1424,"close":49.57,"high":49.79,"low":49.21,"open":49.7,"volume":9016400},{"timestamp":1384353000,"date":"2013-11-13","index":1425,"close":49.94,"high":49.94,"low":49.13,"open":49.16,"volume":8181600}]},{"date":"2013-07-24","estimated":0.45,"reported":0.47,"pre":[{"timestamp":1373376600,"date":"2013-07-09","index":1335,"close":46.8,"high":47.38,"low":46.65,"open":47.24,"volume":23330400},{"timestamp":1373463000,"date":"2013-07-10","index":1336,"close":46.67,"high":46.95,"low":46.45,"open":46.84,"volume":15523200},{"timestamp":1373549400,"date":"2013-07-11","index":1337,"close":47.49,"high":47.51,"low":46.88,"open":47.33,"volume":14235200},{"timestamp":1373635800,"date":"2013-07-12","index":1338,"close":47.68,"high":47.68,"low":47.29,"open":47.47,"volume":7782800},{"timestamp":1373895000,"date":"2013-07-15","index":1339,"close":47.56,"high":47.96,"low":47.45,"open":47.88,"volume":14529200},{"timestamp":1373981400,"date":"2013-07-16","index":1340,"close":47.35,"high":47.68,"low":47.17,"open":47.55,"volume":7515200},{"timestamp":1374067800,"date":"2013-07-17","index":1341,"close":47.41,"high":47.49,"low":47.03,"open":47.11,"volume":11118000},{"timestamp":1374154200,"date":"2013-07-18","index":1342,"close":47.75,"high":47.85,"low":47.49,"open":47.55,"volume":5938400},{"timestamp":1374240600,"date":"2013-07-19","index":1343,"close":47.48,"high":48,"low":47.35,"open":47.77,"volume":9048400},{"timestamp":1374499800,"date":"2013-07-22","index":1344,"close":47.81,"high":47.83,"low":47.31,"open":47.55,"volume":7930400},{"timestamp":1374586200,"date":"2013-07-23","index":1345,"close":47.15,"high":47.87,"low":47.13,"open":47.68,"volume":11710800}],"post":[{"timestamp":1374672600,"date":"2013-07-24","index":1346,"close":46.69,"high":47.46,"low":46.42,"open":47.45,"volume":13993600},{"timestamp":1374759000,"date":"2013-07-25","index":1347,"close":48.65,"high":49,"low":47.75,"open":47.75,"volume":21923200},{"timestamp":1374845400,"date":"2013-07-26","index":1348,"close":48.3,"high":48.65,"low":47.96,"open":48.5,"volume":8709200},{"timestamp":1375104600,"date":"2013-07-29","index":1349,"close":47.99,"high":48.37,"low":47.81,"open":48.22,"volume":5776400},{"timestamp":1375191000,"date":"2013-07-30","index":1350,"close":47.86,"high":48.3,"low":47.79,"open":48.17,"volume":13911200},{"timestamp":1375277400,"date":"2013-07-31","index":1351,"close":44.25,"high":48.72,"low":42.75,"open":48.44,"volume":90073600},{"timestamp":1375363800,"date":"2013-08-01","index":1352,"close":44.79,"high":45.44,"low":43.32,"open":45.44,"volume":74287200},{"timestamp":1375450200,"date":"2013-08-02","index":1353,"close":46,"high":46.02,"low":45.21,"open":45.4,"volume":21698400},{"timestamp":1375709400,"date":"2013-08-05","index":1354,"close":46.13,"high":46.28,"low":45.7,"open":46,"volume":11479600},{"timestamp":1375795800,"date":"2013-08-06","index":1355,"close":45.72,"high":46.08,"low":45.21,"open":46.05,"volume":19986800},{"timestamp":1375882200,"date":"2013-08-07","index":1356,"close":45.35,"high":45.5,"low":44.97,"open":45.35,"volume":15556400}]},{"date":"2013-05-01","estimated":0.45,"reported":0.48,"pre":[{"timestamp":1366119000,"date":"2013-04-16","index":1277,"close":41.18,"high":41.2,"low":40.63,"open":40.66,"volume":10092000},{"timestamp":1366205400,"date":"2013-04-17","index":1278,"close":40.56,"high":41.01,"low":40.49,"open":40.94,"volume":9543600},{"timestamp":1366291800,"date":"2013-04-18","index":1279,"close":40.35,"high":40.85,"low":40.32,"open":40.65,"volume":21010800},{"timestamp":1366378200,"date":"2013-04-19","index":1280,"close":40.99,"high":41.03,"low":40.44,"open":40.52,"volume":7620400},{"timestamp":1366637400,"date":"2013-04-22","index":1281,"close":40.88,"high":41.09,"low":40.62,"open":40.89,"volume":5403600},{"timestamp":1366723800,"date":"2013-04-23","index":1282,"close":41.42,"high":41.42,"low":40.88,"open":41.07,"volume":6324000},{"timestamp":1366810200,"date":"2013-04-24","index":1283,"close":41.76,"high":41.89,"low":41.4,"open":41.42,"volume":7447200},{"timestamp":1366896600,"date":"2013-04-25","index":1284,"close":42.19,"high":42.62,"low":41.86,"open":41.98,"volume":9322800},{"timestamp":1366983000,"date":"2013-04-26","index":1285,"close":41.81,"high":42.4,"low":41.78,"open":42.19,"volume":6127200},{"timestamp":1367242200,"date":"2013-04-29","index":1286,"close":41.97,"high":42.13,"low":41.79,"open":41.93,"volume":10694400},{"timestamp":1367328600,"date":"2013-04-30","index":1287,"close":42.12,"high":42.47,"low":42.01,"open":42.15,"volume":12161600}],"post":[{"timestamp":1367415000,"date":"2013-05-01","index":1288,"close":41.51,"high":42.06,"low":40.9,"open":41.75,"volume":12252400},{"timestamp":1367501400,"date":"2013-05-02","index":1289,"close":43.85,"high":44.92,"low":42.5,"open":42.5,"volume":30677200},{"timestamp":1367587800,"date":"2013-05-03","index":1290,"close":44.88,"high":45.21,"low":44.11,"open":44.24,"volume":15026400},{"timestamp":1367847000,"date":"2013-05-06","index":1291,"close":44.72,"high":45.19,"low":44.53,"open":44.83,"volume":13084000},{"timestamp":1367933400,"date":"2013-05-07","index":1292,"close":44.95,"high":44.97,"low":44.31,"open":44.87,"volume":11876400},{"timestamp":1368019800,"date":"2013-05-08","index":1293,"close":44.81,"high":44.88,"low":44.42,"open":44.87,"volume":14449200},{"timestamp":1368106200,"date":"2013-05-09","index":1294,"close":44.65,"high":44.97,"low":44.56,"open":44.81,"volume":11501200},{"timestamp":1368192600,"date":"2013-05-10","index":1295,"close":44.69,"high":44.76,"low":44.39,"open":44.67,"volume":13837600},{"timestamp":1368451800,"date":"2013-05-13","index":1296,"close":44.73,"high":45.11,"low":44.53,"open":44.65,"volume":12480000},{"timestamp":1368538200,"date":"2013-05-14","index":1297,"close":45.08,"high":45.37,"low":44.66,"open":44.74,"volume":16074800},{"timestamp":1368624600,"date":"2013-05-15","index":1298,"close":45.44,"high":45.45,"low":44.92,"open":45,"volume":13624400}]},{"date":"2013-02-06","estimated":0.45,"reported":0.46,"pre":[{"timestamp":1358865000,"date":"2013-01-22","index":1219,"close":39.76,"high":39.92,"low":39.44,"open":39.67,"volume":6918000},{"timestamp":1358951400,"date":"2013-01-23","index":1220,"close":39.76,"high":39.99,"low":39.52,"open":39.57,"volume":7108800},{"timestamp":1359037800,"date":"2013-01-24","index":1221,"close":39.89,"high":40.04,"low":39.72,"open":39.83,"volume":6794000},{"timestamp":1359124200,"date":"2013-01-25","index":1222,"close":39.96,"high":40.03,"low":39.76,"open":39.98,"volume":6701600},{"timestamp":1359383400,"date":"2013-01-28","index":1223,"close":39.09,"high":40.15,"low":39.08,"open":40.07,"volume":13532000},{"timestamp":1359469800,"date":"2013-01-29","index":1224,"close":39.17,"high":39.27,"low":38.78,"open":38.94,"volume":11664000},{"timestamp":1359556200,"date":"2013-01-30","index":1225,"close":38.75,"high":39.77,"low":38.69,"open":39.25,"volume":18708000},{"timestamp":1359642600,"date":"2013-01-31","index":1226,"close":39.48,"high":39.88,"low":39.09,"open":39.75,"volume":16685600},{"timestamp":1359729000,"date":"2013-02-01","index":1227,"close":39.64,"high":39.87,"low":39.34,"open":39.75,"volume":12738400},{"timestamp":1359988200,"date":"2013-02-04","index":1228,"close":39.16,"high":39.6,"low":39.14,"open":39.44,"volume":10532000},{"timestamp":1360074600,"date":"2013-02-05","index":1229,"close":39.88,"high":39.9,"low":39.2,"open":39.4,"volume":11105200}],"post":[{"timestamp":1360161000,"date":"2013-02-06","index":1230,"close":40.21,"high":40.22,"low":39.65,"open":39.81,"volume":15056800},{"timestamp":1360247400,"date":"2013-02-07","index":1231,"close":39.26,"high":39.95,"low":39.24,"open":39.74,"volume":20182800},{"timestamp":1360333800,"date":"2013-02-08","index":1232,"close":39.45,"high":39.74,"low":39.28,"open":39.35,"volume":12914000},{"timestamp":1360593000,"date":"2013-02-11","index":1233,"close":39.08,"high":39.54,"low":38.99,"open":39.4,"volume":11032400},{"timestamp":1360679400,"date":"2013-02-12","index":1234,"close":39.2,"high":39.42,"low":39.1,"open":39.21,"volume":9805600},{"timestamp":1360765800,"date":"2013-02-13","index":1235,"close":38.69,"high":39.35,"low":38.53,"open":39.11,"volume":13917600},{"timestamp":1360852200,"date":"2013-02-14","index":1236,"close":38.99,"high":39.16,"low":38.58,"open":38.65,"volume":12760000},{"timestamp":1360938600,"date":"2013-02-15","index":1237,"close":39.5,"high":39.52,"low":38.94,"open":39.09,"volume":17884400},{"timestamp":1361284200,"date":"2013-02-19","index":1238,"close":39.4,"high":39.7,"low":39.17,"open":39.5,"volume":13210000},{"timestamp":1361370600,"date":"2013-02-20","index":1239,"close":38.85,"high":39.4,"low":38.8,"open":39.28,"volume":15688800},{"timestamp":1361457000,"date":"2013-02-21","index":1240,"close":39.36,"high":39.57,"low":38.7,"open":38.78,"volume":14220800}]},{"date":"2012-10-31","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1350048600,"date":"2012-10-12","index":1153,"close":34.78,"high":35,"low":34.61,"open":34.84,"volume":8116000},{"timestamp":1350307800,"date":"2012-10-15","index":1154,"close":34.97,"high":35.06,"low":34.65,"open":34.84,"volume":9694400},{"timestamp":1350394200,"date":"2012-10-16","index":1155,"close":35.29,"high":35.44,"low":35.01,"open":35.05,"volume":8324400},{"timestamp":1350480600,"date":"2012-10-17","index":1156,"close":35.64,"high":35.69,"low":35.2,"open":35.29,"volume":10126000},{"timestamp":1350567000,"date":"2012-10-18","index":1157,"close":35.47,"high":35.78,"low":35.28,"open":35.59,"volume":11241600},{"timestamp":1350653400,"date":"2012-10-19","index":1158,"close":34.99,"high":35.59,"low":34.94,"open":35.58,"volume":10134400},{"timestamp":1350912600,"date":"2012-10-22","index":1159,"close":34.75,"high":35.01,"low":34.51,"open":34.95,"volume":9782800},{"timestamp":1350999000,"date":"2012-10-23","index":1160,"close":34.16,"high":34.49,"low":33.98,"open":34.49,"volume":11923200},{"timestamp":1351085400,"date":"2012-10-24","index":1161,"close":34.12,"high":34.59,"low":34.11,"open":34.38,"volume":11478000},{"timestamp":1351171800,"date":"2012-10-25","index":1162,"close":34.39,"high":34.67,"low":34.13,"open":34.46,"volume":15875600},{"timestamp":1351258200,"date":"2012-10-26","index":1163,"close":34.58,"high":34.72,"low":34.22,"open":34.46,"volume":12148800}],"post":[{"timestamp":1351690200,"date":"2012-10-31","index":1164,"close":34.69,"high":34.99,"low":34.35,"open":34.4,"volume":14271200},{"timestamp":1351776600,"date":"2012-11-01","index":1165,"close":35.97,"high":36.09,"low":35.08,"open":35.21,"volume":21310000},{"timestamp":1351863000,"date":"2012-11-02","index":1166,"close":35.85,"high":36.6,"low":35.85,"open":36.01,"volume":18498000},{"timestamp":1352125800,"date":"2012-11-05","index":1167,"close":35.38,"high":35.97,"low":35.31,"open":35.69,"volume":13864000},{"timestamp":1352212200,"date":"2012-11-06","index":1168,"close":35.97,"high":36.21,"low":35.47,"open":35.62,"volume":9089200},{"timestamp":1352298600,"date":"2012-11-07","index":1169,"close":35.64,"high":35.9,"low":35.38,"open":35.63,"volume":10431600},{"timestamp":1352385000,"date":"2012-11-08","index":1170,"close":35.51,"high":35.81,"low":35.47,"open":35.54,"volume":10133200},{"timestamp":1352471400,"date":"2012-11-09","index":1171,"close":35.73,"high":35.95,"low":35.07,"open":35.23,"volume":11799600},{"timestamp":1352730600,"date":"2012-11-12","index":1172,"close":35.81,"high":35.94,"low":35.51,"open":35.51,"volume":8943600},{"timestamp":1352817000,"date":"2012-11-13","index":1173,"close":35.61,"high":36.2,"low":35.61,"open":35.65,"volume":10149200},{"timestamp":1352903400,"date":"2012-11-14","index":1174,"close":34.99,"high":35.81,"low":34.91,"open":35.65,"volume":13608000}]},{"date":"2012-07-25","estimated":0.36,"reported":0.39,"pre":[{"timestamp":1341927000,"date":"2012-07-10","index":1086,"close":30.57,"high":31.19,"low":30.45,"open":31.08,"volume":18204000},{"timestamp":1342013400,"date":"2012-07-11","index":1087,"close":30.18,"high":30.56,"low":29.9,"open":30.48,"volume":11644000},{"timestamp":1342099800,"date":"2012-07-12","index":1088,"close":30.66,"high":30.86,"low":29.77,"open":29.78,"volume":15067600},{"timestamp":1342186200,"date":"2012-07-13","index":1089,"close":31.02,"high":31.16,"low":30.54,"open":30.63,"volume":12112800},{"timestamp":1342445400,"date":"2012-07-16","index":1090,"close":31.79,"high":32.75,"low":31.47,"open":32.05,"volume":30607600},{"timestamp":1342531800,"date":"2012-07-17","index":1091,"close":32.06,"high":32.06,"low":31.51,"open":32.03,"volume":10766800},{"timestamp":1342618200,"date":"2012-07-18","index":1092,"close":31.95,"high":32.2,"low":31.85,"open":31.88,"volume":11903600},{"timestamp":1342704600,"date":"2012-07-19","index":1093,"close":31.35,"high":32.16,"low":31.33,"open":32.08,"volume":13832400},{"timestamp":1342791000,"date":"2012-07-20","index":1094,"close":31.44,"high":31.55,"low":30.91,"open":31.15,"volume":11816800},{"timestamp":1343050200,"date":"2012-07-23","index":1095,"close":31.12,"high":31.26,"low":30.81,"open":31.01,"volume":11391200},{"timestamp":1343136600,"date":"2012-07-24","index":1096,"close":30.66,"high":31.19,"low":30.32,"open":31.13,"volume":13504000}],"post":[{"timestamp":1343223000,"date":"2012-07-25","index":1097,"close":30.55,"high":31.02,"low":30.39,"open":30.84,"volume":15305200},{"timestamp":1343309400,"date":"2012-07-26","index":1098,"close":31.69,"high":32.05,"low":31.05,"open":31.24,"volume":21036000},{"timestamp":1343395800,"date":"2012-07-27","index":1099,"close":32.28,"high":32.38,"low":31.42,"open":31.73,"volume":13937600},{"timestamp":1343655000,"date":"2012-07-30","index":1100,"close":32.71,"high":33.09,"low":32.18,"open":32.21,"volume":12652800},{"timestamp":1343741400,"date":"2012-07-31","index":1101,"close":32.27,"high":32.67,"low":32.13,"open":32.61,"volume":8961600},{"timestamp":1343827800,"date":"2012-08-01","index":1102,"close":31.86,"high":32.35,"low":31.75,"open":32.13,"volume":11612000},{"timestamp":1343914200,"date":"2012-08-02","index":1103,"close":32.32,"high":32.32,"low":31.55,"open":31.7,"volume":11112400},{"timestamp":1344000600,"date":"2012-08-03","index":1104,"close":32.74,"high":32.88,"low":32.22,"open":32.59,"volume":12934400},{"timestamp":1344259800,"date":"2012-08-06","index":1105,"close":32.76,"high":33.15,"low":32.65,"open":32.75,"volume":9227600},{"timestamp":1344346200,"date":"2012-08-07","index":1106,"close":32.6,"high":32.86,"low":32.33,"open":32.71,"volume":13179200},{"timestamp":1344432600,"date":"2012-08-08","index":1107,"close":32.79,"high":32.88,"low":32.6,"open":32.69,"volume":7962800}]},{"date":"2012-05-02","estimated":0.38,"reported":0.4,"pre":[{"timestamp":1334669400,"date":"2012-04-17","index":1028,"close":30.52,"high":30.63,"low":30.31,"open":30.41,"volume":10328800},{"timestamp":1334755800,"date":"2012-04-18","index":1029,"close":30.44,"high":30.62,"low":30.33,"open":30.4,"volume":8480000},{"timestamp":1334842200,"date":"2012-04-19","index":1030,"close":30.3,"high":30.57,"low":30.13,"open":30.32,"volume":8522400},{"timestamp":1334928600,"date":"2012-04-20","index":1031,"close":30.25,"high":30.54,"low":30.15,"open":30.45,"volume":7841200},{"timestamp":1335187800,"date":"2012-04-23","index":1032,"close":29.52,"high":30.2,"low":29.12,"open":30.06,"volume":17347200},{"timestamp":1335274200,"date":"2012-04-24","index":1033,"close":29.73,"high":29.81,"low":29.37,"open":29.59,"volume":9430800},{"timestamp":1335360600,"date":"2012-04-25","index":1034,"close":30.45,"high":30.6,"low":29.89,"open":29.93,"volume":12150800},{"timestamp":1335447000,"date":"2012-04-26","index":1035,"close":30.8,"high":30.88,"low":30.38,"open":30.47,"volume":11107600},{"timestamp":1335533400,"date":"2012-04-27","index":1036,"close":30.88,"high":31.05,"low":30.72,"open":30.93,"volume":9787200},{"timestamp":1335792600,"date":"2012-04-30","index":1037,"close":30.75,"high":31.04,"low":30.58,"open":31.03,"volume":9375200},{"timestamp":1335879000,"date":"2012-05-01","index":1038,"close":30.77,"high":31.34,"low":30.76,"open":30.87,"volume":17178000}],"post":[{"timestamp":1335965400,"date":"2012-05-02","index":1039,"close":30.55,"high":30.8,"low":30.17,"open":30.4,"volume":25366800},{"timestamp":1336051800,"date":"2012-05-03","index":1040,"close":29.1,"high":30.63,"low":28.84,"open":30.5,"volume":47838000},{"timestamp":1336138200,"date":"2012-05-04","index":1041,"close":29.45,"high":29.72,"low":28.83,"open":29.06,"volume":23403600},{"timestamp":1336397400,"date":"2012-05-07","index":1042,"close":29.63,"high":29.77,"low":29.24,"open":29.24,"volume":13476800},{"timestamp":1336483800,"date":"2012-05-08","index":1043,"close":29.53,"high":29.77,"low":29.04,"open":29.52,"volume":14596800},{"timestamp":1336570200,"date":"2012-05-09","index":1044,"close":29.35,"high":29.75,"low":29.14,"open":29.33,"volume":17672800},{"timestamp":1336656600,"date":"2012-05-10","index":1045,"close":29.54,"high":29.87,"low":29.41,"open":29.58,"volume":13468000},{"timestamp":1336743000,"date":"2012-05-11","index":1046,"close":29.48,"high":29.74,"low":29.32,"open":29.34,"volume":8139600},{"timestamp":1337002200,"date":"2012-05-14","index":1047,"close":29.18,"high":29.59,"low":28.96,"open":29.21,"volume":16246400},{"timestamp":1337088600,"date":"2012-05-15","index":1048,"close":29.15,"high":29.48,"low":29.11,"open":29.11,"volume":12589200},{"timestamp":1337175000,"date":"2012-05-16","index":1049,"close":29.38,"high":29.55,"low":29.08,"open":29.2,"volume":17339600}]},{"date":"2012-02-08","estimated":0.36,"reported":0.37,"pre":[{"timestamp":1327415400,"date":"2012-01-24","index":970,"close":25.25,"high":25.32,"low":24.75,"open":24.76,"volume":12140800},{"timestamp":1327501800,"date":"2012-01-25","index":971,"close":25.14,"high":25.24,"low":24.95,"open":25.15,"volume":15088400},{"timestamp":1327588200,"date":"2012-01-26","index":972,"close":25.22,"high":25.54,"low":25,"open":25.18,"volume":13939200},{"timestamp":1327674600,"date":"2012-01-27","index":973,"close":25.26,"high":25.38,"low":24.98,"open":25.1,"volume":11362800},{"timestamp":1327933800,"date":"2012-01-30","index":974,"close":24.97,"high":25.13,"low":24.88,"open":25.03,"volume":12476000},{"timestamp":1328020200,"date":"2012-01-31","index":975,"close":25.16,"high":25.19,"low":24.96,"open":25.12,"volume":13240400},{"timestamp":1328106600,"date":"2012-02-01","index":976,"close":25.63,"high":25.67,"low":25.15,"open":25.3,"volume":15376800},{"timestamp":1328193000,"date":"2012-02-02","index":977,"close":26.51,"high":26.78,"low":25.9,"open":25.94,"volume":33740400},{"timestamp":1328279400,"date":"2012-02-03","index":978,"close":26.76,"high":26.95,"low":26.65,"open":26.7,"volume":16533200},{"timestamp":1328538600,"date":"2012-02-06","index":979,"close":26.84,"high":27.07,"low":26.7,"open":26.74,"volume":13349600},{"timestamp":1328625000,"date":"2012-02-07","index":980,"close":26.75,"high":26.89,"low":26.51,"open":26.86,"volume":13045600}],"post":[{"timestamp":1328711400,"date":"2012-02-08","index":981,"close":27.09,"high":27.16,"low":26.75,"open":26.94,"volume":22742000},{"timestamp":1328797800,"date":"2012-02-09","index":982,"close":28.1,"high":28.73,"low":28.01,"open":28.26,"volume":39601200},{"timestamp":1328884200,"date":"2012-02-10","index":983,"close":28.48,"high":28.5,"low":27.85,"open":27.95,"volume":21888800},{"timestamp":1329143400,"date":"2012-02-13","index":984,"close":28.18,"high":28.79,"low":28.09,"open":28.56,"volume":22078400},{"timestamp":1329229800,"date":"2012-02-14","index":985,"close":28.81,"high":28.81,"low":28.02,"open":28.03,"volume":17960800},{"timestamp":1329316200,"date":"2012-02-15","index":986,"close":28.77,"high":29.29,"low":28.66,"open":29.06,"volume":21701200},{"timestamp":1329402600,"date":"2012-02-16","index":987,"close":28.45,"high":28.93,"low":28.4,"open":28.86,"volume":15971600},{"timestamp":1329489000,"date":"2012-02-17","index":988,"close":28.75,"high":28.81,"low":28.45,"open":28.6,"volume":15512800},{"timestamp":1329834600,"date":"2012-02-21","index":989,"close":28.55,"high":29,"low":28.46,"open":28.82,"volume":10819600},{"timestamp":1329921000,"date":"2012-02-22","index":990,"close":29.09,"high":29.19,"low":28.33,"open":28.45,"volume":14381200},{"timestamp":1330007400,"date":"2012-02-23","index":991,"close":29.12,"high":29.2,"low":28.92,"open":29.09,"volume":10890800}]},{"date":"2011-10-26","estimated":0.31,"reported":0.32,"pre":[{"timestamp":1318339800,"date":"2011-10-11","index":899,"close":22.63,"high":22.72,"low":22.11,"open":22.18,"volume":17626800},{"timestamp":1318426200,"date":"2011-10-12","index":900,"close":22.79,"high":23.08,"low":22.68,"open":22.75,"volume":19065200},{"timestamp":1318512600,"date":"2011-10-13","index":901,"close":23.15,"high":23.23,"low":22.61,"open":22.63,"volume":13193600},{"timestamp":1318599000,"date":"2011-10-14","index":902,"close":23.48,"high":23.66,"low":23.29,"open":23.35,"volume":15800400},{"timestamp":1318858200,"date":"2011-10-17","index":903,"close":22.8,"high":23.48,"low":22.76,"open":23.28,"volume":13842800},{"timestamp":1318944600,"date":"2011-10-18","index":904,"close":23.48,"high":23.63,"low":22.65,"open":22.78,"volume":14400000},{"timestamp":1319031000,"date":"2011-10-19","index":905,"close":22.52,"high":23.62,"low":22.47,"open":23.55,"volume":21662400},{"timestamp":1319117400,"date":"2011-10-20","index":906,"close":22.84,"high":22.99,"low":22.57,"open":22.7,"volume":17646400},{"timestamp":1319203800,"date":"2011-10-21","index":907,"close":23.36,"high":23.36,"low":22.98,"open":23.12,"volume":14128800},{"timestamp":1319463000,"date":"2011-10-24","index":908,"close":23.55,"high":23.6,"low":23.3,"open":23.32,"volume":12138400},{"timestamp":1319549400,"date":"2011-10-25","index":909,"close":22.67,"high":23.41,"low":22.64,"open":23.38,"volume":16824000}],"post":[{"timestamp":1319635800,"date":"2011-10-26","index":910,"close":23,"high":23.18,"low":22.4,"open":23.03,"volume":26746400},{"timestamp":1319722200,"date":"2011-10-27","index":911,"close":23.6,"high":23.62,"low":22.65,"open":22.75,"volume":41568000},{"timestamp":1319808600,"date":"2011-10-28","index":912,"close":23.77,"high":23.94,"low":23.31,"open":23.31,"volume":23299600},{"timestamp":1320067800,"date":"2011-10-31","index":913,"close":23.32,"high":23.97,"low":23.31,"open":23.57,"volume":17826000},{"timestamp":1320154200,"date":"2011-11-01","index":914,"close":22.51,"high":23.11,"low":22.5,"open":22.79,"volume":30528400},{"timestamp":1320240600,"date":"2011-11-02","index":915,"close":22.88,"high":23.5,"low":22.78,"open":23.26,"volume":24565200},{"timestamp":1320327000,"date":"2011-11-03","index":916,"close":23.3,"high":23.45,"low":22.57,"open":23.01,"volume":18410800},{"timestamp":1320413400,"date":"2011-11-04","index":917,"close":23.16,"high":23.41,"low":22.91,"open":23.08,"volume":13608400},{"timestamp":1320676200,"date":"2011-11-07","index":918,"close":23.24,"high":23.33,"low":22.88,"open":23.2,"volume":9647200},{"timestamp":1320762600,"date":"2011-11-08","index":919,"close":23.64,"high":23.67,"low":23.35,"open":23.36,"volume":19602000},{"timestamp":1320849000,"date":"2011-11-09","index":920,"close":23.28,"high":23.52,"low":23.07,"open":23.07,"volume":19594800}]},{"date":"2011-07-27","estimated":0.31,"reported":0.32,"pre":[{"timestamp":1310477400,"date":"2011-07-12","index":835,"close":21.92,"high":22.2,"low":21.9,"open":22,"volume":18421200},{"timestamp":1310563800,"date":"2011-07-13","index":836,"close":22.18,"high":22.49,"low":22,"open":22.03,"volume":18855600},{"timestamp":1310650200,"date":"2011-07-14","index":837,"close":21.99,"high":22.35,"low":21.94,"open":22.06,"volume":17211600},{"timestamp":1310736600,"date":"2011-07-15","index":838,"close":22.19,"high":22.22,"low":21.93,"open":22.17,"volume":15998000},{"timestamp":1310995800,"date":"2011-07-18","index":839,"close":22.02,"high":22.23,"low":21.93,"open":22.08,"volume":13515200},{"timestamp":1311082200,"date":"2011-07-19","index":840,"close":22.3,"high":22.32,"low":22.05,"open":22.12,"volume":21594800},{"timestamp":1311168600,"date":"2011-07-20","index":841,"close":22.16,"high":22.37,"low":22.06,"open":22.37,"volume":9474400},{"timestamp":1311255000,"date":"2011-07-21","index":842,"close":22.01,"high":22.59,"low":22.01,"open":22.26,"volume":21060400},{"timestamp":1311341400,"date":"2011-07-22","index":843,"close":22.38,"high":22.44,"low":22.02,"open":22.02,"volume":9035200},{"timestamp":1311600600,"date":"2011-07-25","index":844,"close":22.27,"high":22.56,"low":22.09,"open":22.16,"volume":13357200},{"timestamp":1311687000,"date":"2011-07-26","index":845,"close":22.3,"high":22.5,"low":22.17,"open":22.25,"volume":10704000}],"post":[{"timestamp":1311773400,"date":"2011-07-27","index":846,"close":21.94,"high":22.25,"low":21.81,"open":22.08,"volume":24094800},{"timestamp":1311859800,"date":"2011-07-28","index":847,"close":21.73,"high":22.24,"low":21.67,"open":22.03,"volume":19224800},{"timestamp":1311946200,"date":"2011-07-29","index":848,"close":21.39,"high":21.56,"low":20.9,"open":21.46,"volume":16708400},{"timestamp":1312205400,"date":"2011-08-01","index":849,"close":21.42,"high":21.83,"low":21.26,"open":21.75,"volume":13512800},{"timestamp":1312291800,"date":"2011-08-02","index":850,"close":20.89,"high":21.6,"low":20.89,"open":21.25,"volume":17327200},{"timestamp":1312378200,"date":"2011-08-03","index":851,"close":21.87,"high":21.94,"low":20.95,"open":21.13,"volume":35308800},{"timestamp":1312464600,"date":"2011-08-04","index":852,"close":21.25,"high":21.7,"low":21.22,"open":21.69,"volume":38827200},{"timestamp":1312551000,"date":"2011-08-05","index":853,"close":20.85,"high":21.42,"low":20.22,"open":21.33,"volume":33626800},{"timestamp":1312810200,"date":"2011-08-08","index":854,"close":19.81,"high":20.45,"low":19.52,"open":20.05,"volume":58529200},{"timestamp":1312896600,"date":"2011-08-09","index":855,"close":20.69,"high":20.72,"low":19.03,"open":20.09,"volume":58702000},{"timestamp":1312983000,"date":"2011-08-10","index":856,"close":19.82,"high":20.41,"low":19.75,"open":20.32,"volume":38429600}]},{"date":"2011-05-05","estimated":0.3,"reported":0.31,"pre":[{"timestamp":1303219800,"date":"2011-04-19","index":778,"close":18.98,"high":19,"low":18.79,"open":18.87,"volume":14261200},{"timestamp":1303306200,"date":"2011-04-20","index":779,"close":19.34,"high":19.48,"low":19.1,"open":19.15,"volume":14838400},{"timestamp":1303392600,"date":"2011-04-21","index":780,"close":19.44,"high":19.5,"low":19.26,"open":19.34,"volume":10989600},{"timestamp":1303738200,"date":"2011-04-25","index":781,"close":19.44,"high":19.47,"low":19.33,"open":19.44,"volume":7126400},{"timestamp":1303824600,"date":"2011-04-26","index":782,"close":19.69,"high":19.75,"low":19.35,"open":19.45,"volume":15200000},{"timestamp":1303911000,"date":"2011-04-27","index":783,"close":19.72,"high":19.74,"low":19.47,"open":19.7,"volume":8982400},{"timestamp":1303997400,"date":"2011-04-28","index":784,"close":19.42,"high":19.71,"low":19.39,"open":19.71,"volume":11416000},{"timestamp":1304083800,"date":"2011-04-29","index":785,"close":19.53,"high":19.61,"low":19.39,"open":19.42,"volume":10877600},{"timestamp":1304343000,"date":"2011-05-02","index":786,"close":19.78,"high":19.92,"low":19.61,"open":19.61,"volume":13503600},{"timestamp":1304429400,"date":"2011-05-03","index":787,"close":20,"high":20.04,"low":19.83,"open":19.91,"volume":18944800},{"timestamp":1304515800,"date":"2011-05-04","index":788,"close":19.94,"high":20.04,"low":19.76,"open":19.96,"volume":17334400}],"post":[{"timestamp":1304602200,"date":"2011-05-05","index":789,"close":19.67,"high":19.84,"low":19.55,"open":19.77,"volume":20991600},{"timestamp":1304688600,"date":"2011-05-06","index":790,"close":19.85,"high":19.97,"low":19.57,"open":19.63,"volume":29754400},{"timestamp":1304947800,"date":"2011-05-09","index":791,"close":19.97,"high":20,"low":19.76,"open":19.78,"volume":19093200},{"timestamp":1305034200,"date":"2011-05-10","index":792,"close":20.09,"high":20.17,"low":19.93,"open":19.99,"volume":19706400},{"timestamp":1305120600,"date":"2011-05-11","index":793,"close":19.83,"high":20.06,"low":19.74,"open":20.06,"volume":17667600},{"timestamp":1305207000,"date":"2011-05-12","index":794,"close":19.98,"high":20.01,"low":19.77,"open":19.77,"volume":25078400},{"timestamp":1305293400,"date":"2011-05-13","index":795,"close":19.98,"high":20.05,"low":19.92,"open":20,"volume":21474000},{"timestamp":1305552600,"date":"2011-05-16","index":796,"close":19.99,"high":20.33,"low":19.78,"open":19.79,"volume":18763200},{"timestamp":1305639000,"date":"2011-05-17","index":797,"close":20.15,"high":20.2,"low":19.94,"open":19.95,"volume":22112000},{"timestamp":1305725400,"date":"2011-05-18","index":798,"close":20,"high":20.11,"low":19.87,"open":20.11,"volume":20127200},{"timestamp":1305811800,"date":"2011-05-19","index":799,"close":19.91,"high":20.03,"low":19.85,"open":20.03,"volume":14941200}]},{"date":"2011-02-02","estimated":0.3,"reported":0.31,"pre":[{"timestamp":1295361000,"date":"2011-01-18","index":714,"close":17.8,"high":17.84,"low":17.68,"open":17.82,"volume":19341600},{"timestamp":1295447400,"date":"2011-01-19","index":715,"close":17.28,"high":17.76,"low":17.11,"open":17.74,"volume":42852800},{"timestamp":1295533800,"date":"2011-01-20","index":716,"close":17.67,"high":17.89,"low":16.88,"open":17.17,"volume":81365200},{"timestamp":1295620200,"date":"2011-01-21","index":717,"close":17.54,"high":17.75,"low":17.48,"open":17.63,"volume":24783600},{"timestamp":1295879400,"date":"2011-01-24","index":718,"close":17.95,"high":17.96,"low":17.55,"open":17.56,"volume":22922000},{"timestamp":1295965800,"date":"2011-01-25","index":719,"close":17.9,"high":18.09,"low":17.58,"open":17.79,"volume":30279600},{"timestamp":1296052200,"date":"2011-01-26","index":720,"close":17.75,"high":18.03,"low":17.74,"open":17.98,"volume":17839600},{"timestamp":1296138600,"date":"2011-01-27","index":721,"close":17.65,"high":17.81,"low":17.63,"open":17.76,"volume":19417200},{"timestamp":1296225000,"date":"2011-01-28","index":722,"close":17.36,"high":17.73,"low":17.35,"open":17.7,"volume":25048400},{"timestamp":1296484200,"date":"2011-01-31","index":723,"close":17.46,"high":17.59,"low":17.34,"open":17.48,"volume":24602800},{"timestamp":1296570600,"date":"2011-02-01","index":724,"close":17.67,"high":17.93,"low":17.55,"open":17.55,"volume":25448800}],"post":[{"timestamp":1296657000,"date":"2011-02-02","index":725,"close":18.02,"high":18.02,"low":17.69,"open":17.77,"volume":27162400},{"timestamp":1296743400,"date":"2011-02-03","index":726,"close":17.91,"high":18.12,"low":17.75,"open":17.93,"volume":33462800},{"timestamp":1296829800,"date":"2011-02-04","index":727,"close":18.23,"high":18.25,"low":17.9,"open":18,"volume":28833600},{"timestamp":1297089000,"date":"2011-02-07","index":728,"close":18.48,"high":18.53,"low":18.23,"open":18.25,"volume":22240400},{"timestamp":1297175400,"date":"2011-02-08","index":729,"close":18.64,"high":18.65,"low":18.45,"open":18.49,"volume":15376000},{"timestamp":1297261800,"date":"2011-02-09","index":730,"close":18.32,"high":18.68,"low":18.27,"open":18.44,"volume":18674400},{"timestamp":1297348200,"date":"2011-02-10","index":731,"close":18.68,"high":18.79,"low":18.23,"open":18.23,"volume":24752400},{"timestamp":1297434600,"date":"2011-02-11","index":732,"close":18.73,"high":18.78,"low":18.57,"open":18.65,"volume":17280400},{"timestamp":1297693800,"date":"2011-02-14","index":733,"close":18.93,"high":19.24,"low":18.63,"open":18.75,"volume":28970800},{"timestamp":1297780200,"date":"2011-02-15","index":734,"close":18.9,"high":18.98,"low":18.77,"open":18.93,"volume":15855200},{"timestamp":1297866600,"date":"2011-02-16","index":735,"close":18.99,"high":19.05,"low":18.86,"open":18.93,"volume":20147200}]},{"date":"2010-10-27","estimated":0.24,"reported":0.27,"pre":[{"timestamp":1286890200,"date":"2010-10-12","index":647,"close":18.56,"high":18.63,"low":18.39,"open":18.53,"volume":13899200},{"timestamp":1286976600,"date":"2010-10-13","index":648,"close":19.24,"high":19.25,"low":18.58,"open":18.68,"volume":29848000},{"timestamp":1287063000,"date":"2010-10-14","index":649,"close":19.29,"high":19.43,"low":19.07,"open":19.17,"volume":21303200},{"timestamp":1287149400,"date":"2010-10-15","index":650,"close":19.4,"high":19.48,"low":19.16,"open":19.44,"volume":14348000},{"timestamp":1287408600,"date":"2010-10-18","index":651,"close":19.59,"high":19.59,"low":19.19,"open":19.38,"volume":20168800},{"timestamp":1287495000,"date":"2010-10-19","index":652,"close":19.39,"high":19.89,"low":19.31,"open":19.4,"volume":28970400},{"timestamp":1287581400,"date":"2010-10-20","index":653,"close":19.88,"high":19.98,"low":19.32,"open":19.44,"volume":19824000},{"timestamp":1287667800,"date":"2010-10-21","index":654,"close":19.8,"high":20.22,"low":19.65,"open":19.86,"volume":19506400},{"timestamp":1287754200,"date":"2010-10-22","index":655,"close":19.82,"high":19.97,"low":19.68,"open":19.79,"volume":14815600},{"timestamp":1288013400,"date":"2010-10-25","index":656,"close":20.16,"high":20.18,"low":19.91,"open":20,"volume":16515600},{"timestamp":1288099800,"date":"2010-10-26","index":657,"close":20.01,"high":20.08,"low":19.84,"open":20.05,"volume":15630400}],"post":[{"timestamp":1288186200,"date":"2010-10-27","index":658,"close":19.98,"high":20.15,"low":19.79,"open":20.07,"volume":20665600},{"timestamp":1288272600,"date":"2010-10-28","index":659,"close":19.11,"high":19.88,"low":18.83,"open":19.83,"volume":44460800},{"timestamp":1288359000,"date":"2010-10-29","index":660,"close":19.54,"high":19.61,"low":19.08,"open":19.1,"volume":22865200},{"timestamp":1288618200,"date":"2010-11-01","index":661,"close":19.33,"high":19.69,"low":19.17,"open":19.65,"volume":13677200},{"timestamp":1288704600,"date":"2010-11-02","index":662,"close":19.6,"high":19.67,"low":19.37,"open":19.54,"volume":15381600},{"timestamp":1288791000,"date":"2010-11-03","index":663,"close":19.75,"high":19.81,"low":19.5,"open":19.64,"volume":14124400},{"timestamp":1288877400,"date":"2010-11-04","index":664,"close":20,"high":20.02,"low":19.76,"open":19.93,"volume":20202000},{"timestamp":1288963800,"date":"2010-11-05","index":665,"close":19.95,"high":20.12,"low":19.79,"open":20.07,"volume":23766400},{"timestamp":1289226600,"date":"2010-11-08","index":666,"close":19.68,"high":19.96,"low":19.65,"open":19.85,"volume":12224800},{"timestamp":1289313000,"date":"2010-11-09","index":667,"close":19.58,"high":19.88,"low":19.51,"open":19.75,"volume":10806400},{"timestamp":1289399400,"date":"2010-11-10","index":668,"close":19.82,"high":19.83,"low":19.5,"open":19.63,"volume":11910800}]},{"date":"2010-07-28","estimated":0.23,"reported":0.24,"pre":[{"timestamp":1279027800,"date":"2010-07-13","index":583,"close":19.15,"high":19.45,"low":18.87,"open":19.45,"volume":19931600},{"timestamp":1279114200,"date":"2010-07-14","index":584,"close":19.07,"high":19.25,"low":18.91,"open":19.14,"volume":12814800},{"timestamp":1279200600,"date":"2010-07-15","index":585,"close":18.82,"high":19.16,"low":18.57,"open":19.1,"volume":16489200},{"timestamp":1279287000,"date":"2010-07-16","index":586,"close":17.86,"high":18.44,"low":17.82,"open":18.4,"volume":39060000},{"timestamp":1279546200,"date":"2010-07-19","index":587,"close":17.81,"high":18.06,"low":17.72,"open":18.05,"volume":20019200},{"timestamp":1279632600,"date":"2010-07-20","index":588,"close":18.4,"high":18.42,"low":17.63,"open":17.68,"volume":19106400},{"timestamp":1279719000,"date":"2010-07-21","index":589,"close":18.09,"high":18.5,"low":17.98,"open":18.5,"volume":15907600},{"timestamp":1279805400,"date":"2010-07-22","index":590,"close":18.61,"high":18.64,"low":18.25,"open":18.29,"volume":19493200},{"timestamp":1279891800,"date":"2010-07-23","index":591,"close":18.9,"high":18.99,"low":18.51,"open":18.62,"volume":12660800},{"timestamp":1280151000,"date":"2010-07-26","index":592,"close":19.02,"high":19.13,"low":18.84,"open":18.92,"volume":15792800},{"timestamp":1280237400,"date":"2010-07-27","index":593,"close":19.15,"high":19.32,"low":18.97,"open":19.25,"volume":17352400}],"post":[{"timestamp":1280323800,"date":"2010-07-28","index":594,"close":18.8,"high":19.21,"low":18.77,"open":19.04,"volume":25205200},{"timestamp":1280410200,"date":"2010-07-29","index":595,"close":18,"high":18.72,"low":17.84,"open":18.69,"volume":58866800},{"timestamp":1280496600,"date":"2010-07-30","index":596,"close":18.34,"high":18.41,"low":17.84,"open":17.9,"volume":30784800},{"timestamp":1280755800,"date":"2010-08-02","index":597,"close":18.06,"high":18.1,"low":17.74,"open":17.75,"volume":53846800},{"timestamp":1280842200,"date":"2010-08-03","index":598,"close":18.25,"high":18.38,"low":17.86,"open":17.91,"volume":34164800},{"timestamp":1280928600,"date":"2010-08-04","index":599,"close":18.11,"high":18.35,"low":18.09,"open":18.3,"volume":20499200},{"timestamp":1281015000,"date":"2010-08-05","index":600,"close":17.88,"high":18.1,"low":17.83,"open":18.03,"volume":30787600},{"timestamp":1281101400,"date":"2010-08-06","index":601,"close":18.03,"high":18.05,"low":17.72,"open":17.79,"volume":19362800},{"timestamp":1281360600,"date":"2010-08-09","index":602,"close":18.68,"high":18.72,"low":18.2,"open":18.28,"volume":28612400},{"timestamp":1281447000,"date":"2010-08-10","index":603,"close":18.82,"high":18.93,"low":18.51,"open":18.51,"volume":31068400},{"timestamp":1281533400,"date":"2010-08-11","index":604,"close":18.38,"high":18.59,"low":18.25,"open":18.5,"volume":23113600}]},{"date":"2010-04-28","estimated":0.23,"reported":0.24,"pre":[{"timestamp":1271165400,"date":"2010-04-13","index":520,"close":23.2,"high":23.45,"low":23.04,"open":23.35,"volume":11436000},{"timestamp":1271251800,"date":"2010-04-14","index":521,"close":23.57,"high":23.61,"low":23.22,"open":23.29,"volume":17329200},{"timestamp":1271338200,"date":"2010-04-15","index":522,"close":23.61,"high":23.82,"low":23.48,"open":23.59,"volume":20639200},{"timestamp":1271424600,"date":"2010-04-16","index":523,"close":23.46,"high":23.73,"low":23.2,"open":23.52,"volume":18766400},{"timestamp":1271683800,"date":"2010-04-19","index":524,"close":23.28,"high":23.55,"low":23.02,"open":23.3,"volume":12586400},{"timestamp":1271770200,"date":"2010-04-20","index":525,"close":23.51,"high":23.52,"low":23.13,"open":23.41,"volume":9090400},{"timestamp":1271856600,"date":"2010-04-21","index":526,"close":23.28,"high":23.59,"low":23.22,"open":23.59,"volume":11365600},{"timestamp":1271943000,"date":"2010-04-22","index":527,"close":23.78,"high":23.8,"low":23.11,"open":23.2,"volume":14658400},{"timestamp":1272029400,"date":"2010-04-23","index":528,"close":24.15,"high":24.2,"low":23.81,"open":24.05,"volume":12498800},{"timestamp":1272288600,"date":"2010-04-26","index":529,"close":24,"high":24.3,"low":23.89,"open":24.26,"volume":18274800},{"timestamp":1272375000,"date":"2010-04-27","index":530,"close":23.24,"high":24.06,"low":23.22,"open":23.99,"volume":17868400}],"post":[{"timestamp":1272461400,"date":"2010-04-28","index":531,"close":23.4,"high":23.51,"low":23.08,"open":23.43,"volume":20395200},{"timestamp":1272547800,"date":"2010-04-29","index":532,"close":23.2,"high":23.65,"low":23.02,"open":23.44,"volume":29408000},{"timestamp":1272634200,"date":"2010-04-30","index":533,"close":22.56,"high":23.34,"low":22.5,"open":23.32,"volume":25059600},{"timestamp":1272893400,"date":"2010-05-03","index":534,"close":22.32,"high":22.82,"low":22.1,"open":22.64,"volume":31020000},{"timestamp":1272979800,"date":"2010-05-04","index":535,"close":22.09,"high":22.74,"low":22.03,"open":22.33,"volume":30622800},{"timestamp":1273066200,"date":"2010-05-05","index":536,"close":21.61,"high":21.99,"low":21,"open":21.69,"volume":37174400},{"timestamp":1273152600,"date":"2010-05-06","index":537,"close":20.73,"high":21.64,"low":18.98,"open":21.46,"volume":63938000},{"timestamp":1273239000,"date":"2010-05-07","index":538,"close":20.57,"high":21.04,"low":20.19,"open":20.76,"volume":45519200},{"timestamp":1273498200,"date":"2010-05-10","index":539,"close":21.5,"high":21.8,"low":21.48,"open":21.56,"volume":35106800},{"timestamp":1273584600,"date":"2010-05-11","index":540,"close":21.04,"high":21.31,"low":20.78,"open":21.28,"volume":47244000},{"timestamp":1273671000,"date":"2010-05-12","index":541,"close":21.42,"high":21.89,"low":21.19,"open":21.26,"volume":37131600}]},{"date":"2010-02-03","estimated":0.23,"reported":0.26,"pre":[{"timestamp":1263911400,"date":"2010-01-19","index":462,"close":21.96,"high":22.1,"low":21.42,"open":21.54,"volume":15239600},{"timestamp":1263997800,"date":"2010-01-20","index":463,"close":21.85,"high":21.93,"low":21.58,"open":21.92,"volume":12771200},{"timestamp":1264084200,"date":"2010-01-21","index":464,"close":21.11,"high":21.98,"low":21.03,"open":21.86,"volume":28140800},{"timestamp":1264170600,"date":"2010-01-22","index":465,"close":20.68,"high":21.1,"low":20.41,"open":21.01,"volume":29776400},{"timestamp":1264429800,"date":"2010-01-25","index":466,"close":20.51,"high":20.95,"low":20.35,"open":20.85,"volume":16147200},{"timestamp":1264516200,"date":"2010-01-26","index":467,"close":20.29,"high":20.64,"low":20.25,"open":20.34,"volume":12437600},{"timestamp":1264602600,"date":"2010-01-27","index":468,"close":20.98,"high":21.03,"low":20.15,"open":20.22,"volume":19335200},{"timestamp":1264689000,"date":"2010-01-28","index":469,"close":20.66,"high":21.12,"low":20.35,"open":21.09,"volume":13070800},{"timestamp":1264775400,"date":"2010-01-29","index":470,"close":20.51,"high":21.25,"low":20.47,"open":20.65,"volume":20281600},{"timestamp":1265034600,"date":"2010-02-01","index":471,"close":20.92,"high":21.19,"low":20.55,"open":20.57,"volume":16098000},{"timestamp":1265121000,"date":"2010-02-02","index":472,"close":21,"high":21.12,"low":20.88,"open":21.07,"volume":14441600}],"post":[{"timestamp":1265207400,"date":"2010-02-03","index":473,"close":20.88,"high":21.12,"low":20.52,"open":21.06,"volume":32197600},{"timestamp":1265293800,"date":"2010-02-04","index":474,"close":20.76,"high":21.55,"low":20.7,"open":21.31,"volume":66486800},{"timestamp":1265380200,"date":"2010-02-05","index":475,"close":20.64,"high":20.97,"low":20.14,"open":20.83,"volume":38687200},{"timestamp":1265639400,"date":"2010-02-08","index":476,"close":20.76,"high":21.09,"low":20.64,"open":20.73,"volume":23966800},{"timestamp":1265725800,"date":"2010-02-09","index":477,"close":20.82,"high":21.03,"low":20.67,"open":20.92,"volume":17968000},{"timestamp":1265812200,"date":"2010-02-10","index":478,"close":20.91,"high":20.98,"low":20.72,"open":20.87,"volume":14572800},{"timestamp":1265898600,"date":"2010-02-11","index":479,"close":21.28,"high":21.3,"low":20.81,"open":20.95,"volume":18044800},{"timestamp":1265985000,"date":"2010-02-12","index":480,"close":21.19,"high":21.24,"low":20.91,"open":21.13,"volume":22114800},{"timestamp":1266330600,"date":"2010-02-16","index":481,"close":21.47,"high":21.49,"low":21.3,"open":21.31,"volume":16065600},{"timestamp":1266417000,"date":"2010-02-17","index":482,"close":21.6,"high":21.64,"low":21.44,"open":21.5,"volume":14976800},{"timestamp":1266503400,"date":"2010-02-18","index":483,"close":21.74,"high":21.86,"low":21.5,"open":21.5,"volume":15289200}]},{"date":"2009-10-27","estimated":0.18,"reported":0.19,"pre":[{"timestamp":1255354200,"date":"2009-10-12","index":395,"close":18.42,"high":18.74,"low":18.34,"open":18.58,"volume":19282400},{"timestamp":1255440600,"date":"2009-10-13","index":396,"close":18.67,"high":18.75,"low":18.31,"open":18.43,"volume":23606000},{"timestamp":1255527000,"date":"2009-10-14","index":397,"close":18.7,"high":18.81,"low":18.45,"open":18.71,"volume":27132800},{"timestamp":1255613400,"date":"2009-10-15","index":398,"close":18.77,"high":18.96,"low":18.5,"open":18.55,"volume":22272400},{"timestamp":1255699800,"date":"2009-10-16","index":399,"close":18.57,"high":18.77,"low":18.5,"open":18.68,"volume":14942000},{"timestamp":1255959000,"date":"2009-10-19","index":400,"close":18.74,"high":18.75,"low":18.3,"open":18.57,"volume":14582800},{"timestamp":1256045400,"date":"2009-10-20","index":401,"close":18.76,"high":18.98,"low":18.61,"open":18.86,"volume":16502800},{"timestamp":1256131800,"date":"2009-10-21","index":402,"close":18.8,"high":19.25,"low":18.7,"open":18.7,"volume":16275600},{"timestamp":1256218200,"date":"2009-10-22","index":403,"close":18.92,"high":18.97,"low":18.57,"open":18.9,"volume":21757600},{"timestamp":1256304600,"date":"2009-10-23","index":404,"close":18.53,"high":19.02,"low":18.41,"open":18.98,"volume":25499200},{"timestamp":1256563800,"date":"2009-10-26","index":405,"close":18.19,"high":18.96,"low":18.11,"open":18.74,"volume":34836400}],"post":[{"timestamp":1256650200,"date":"2009-10-27","index":406,"close":18.48,"high":18.61,"low":18.13,"open":18.4,"volume":40189600},{"timestamp":1256736600,"date":"2009-10-28","index":407,"close":19.14,"high":19.5,"low":18.69,"open":18.74,"volume":77930400},{"timestamp":1256823000,"date":"2009-10-29","index":408,"close":19.32,"high":19.55,"low":18.96,"open":19.25,"volume":41498400},{"timestamp":1256909400,"date":"2009-10-30","index":409,"close":18.94,"high":19.38,"low":18.79,"open":19.24,"volume":27308800},{"timestamp":1257172200,"date":"2009-11-02","index":410,"close":19.32,"high":19.54,"low":18.96,"open":19.02,"volume":25322800},{"timestamp":1257258600,"date":"2009-11-03","index":411,"close":19.41,"high":19.42,"low":18.95,"open":19.19,"volume":26090800},{"timestamp":1257345000,"date":"2009-11-04","index":412,"close":19.58,"high":19.88,"low":19.53,"open":19.58,"volume":24364000},{"timestamp":1257431400,"date":"2009-11-05","index":413,"close":19.9,"high":19.94,"low":19.57,"open":19.63,"volume":16350400},{"timestamp":1257517800,"date":"2009-11-06","index":414,"close":19.92,"high":19.98,"low":19.66,"open":19.75,"volume":15763600},{"timestamp":1257777000,"date":"2009-11-09","index":415,"close":20.29,"high":20.41,"low":19.92,"open":19.97,"volume":26318800},{"timestamp":1257863400,"date":"2009-11-10","index":416,"close":20.27,"high":20.37,"low":20.14,"open":20.23,"volume":19660000}]},{"date":"2009-07-29","estimated":0.16,"reported":0.17,"pre":[{"timestamp":1247578200,"date":"2009-07-14","index":332,"close":15.07,"high":15.13,"low":14.91,"open":15.13,"volume":13291200},{"timestamp":1247664600,"date":"2009-07-15","index":333,"close":15.66,"high":15.69,"low":15.17,"open":15.25,"volume":36492400},{"timestamp":1247751000,"date":"2009-07-16","index":334,"close":16.1,"high":16.18,"low":15.55,"open":15.61,"volume":50086000},{"timestamp":1247837400,"date":"2009-07-17","index":335,"close":16.02,"high":16.25,"low":16,"open":16.06,"volume":18075600},{"timestamp":1248096600,"date":"2009-07-20","index":336,"close":16.78,"high":16.82,"low":16.08,"open":16.09,"volume":32220400},{"timestamp":1248183000,"date":"2009-07-21","index":337,"close":16.79,"high":16.8,"low":16.45,"open":16.78,"volume":17742800},{"timestamp":1248269400,"date":"2009-07-22","index":338,"close":16.71,"high":16.89,"low":16.58,"open":16.66,"volume":25328400},{"timestamp":1248355800,"date":"2009-07-23","index":339,"close":16.8,"high":16.96,"low":16.66,"open":16.8,"volume":19396000},{"timestamp":1248442200,"date":"2009-07-24","index":340,"close":16.82,"high":16.91,"low":16.56,"open":16.57,"volume":13194800},{"timestamp":1248701400,"date":"2009-07-27","index":341,"close":17.05,"high":17.08,"low":16.78,"open":16.81,"volume":14245200},{"timestamp":1248787800,"date":"2009-07-28","index":342,"close":16.58,"high":17.08,"low":16.53,"open":16.93,"volume":22644800}],"post":[{"timestamp":1248874200,"date":"2009-07-29","index":343,"close":16.69,"high":16.72,"low":16.43,"open":16.65,"volume":22032400},{"timestamp":1248960600,"date":"2009-07-30","index":344,"close":16.8,"high":17.42,"low":16.71,"open":16.92,"volume":57776000},{"timestamp":1249047000,"date":"2009-07-31","index":345,"close":16.36,"high":16.79,"low":16.34,"open":16.74,"volume":33046800},{"timestamp":1249306200,"date":"2009-08-03","index":346,"close":17.28,"high":17.28,"low":16.48,"open":16.55,"volume":30334400},{"timestamp":1249392600,"date":"2009-08-04","index":347,"close":17.27,"high":17.28,"low":16.98,"open":17.08,"volume":18686400},{"timestamp":1249479000,"date":"2009-08-05","index":348,"close":17.09,"high":17.3,"low":16.97,"open":17.3,"volume":19874400},{"timestamp":1249565400,"date":"2009-08-06","index":349,"close":17.16,"high":17.42,"low":16.99,"open":17.13,"volume":20892800},{"timestamp":1249651800,"date":"2009-08-07","index":350,"close":17.29,"high":17.41,"low":17.18,"open":17.31,"volume":15380400},{"timestamp":1249911000,"date":"2009-08-10","index":351,"close":17.22,"high":17.37,"low":17.15,"open":17.26,"volume":10038800},{"timestamp":1249997400,"date":"2009-08-11","index":352,"close":17.15,"high":17.31,"low":17.13,"open":17.14,"volume":14537600},{"timestamp":1250083800,"date":"2009-08-12","index":353,"close":17.11,"high":17.26,"low":16.97,"open":17.07,"volume":14430400}]},{"date":"2009-04-29","estimated":0.16,"reported":0.18,"pre":[{"timestamp":1239715800,"date":"2009-04-14","index":269,"close":14.58,"high":15.23,"low":14.53,"open":15.03,"volume":35712000},{"timestamp":1239802200,"date":"2009-04-15","index":270,"close":14.78,"high":14.82,"low":14.31,"open":14.51,"volume":29687600},{"timestamp":1239888600,"date":"2009-04-16","index":271,"close":14.52,"high":14.84,"low":14.38,"open":14.52,"volume":36114000},{"timestamp":1239975000,"date":"2009-04-17","index":272,"close":14.5,"high":14.78,"low":14.31,"open":14.55,"volume":37814400},{"timestamp":1240234200,"date":"2009-04-20","index":273,"close":13.75,"high":14.42,"low":13.74,"open":14.25,"volume":42577200},{"timestamp":1240320600,"date":"2009-04-21","index":274,"close":14.66,"high":14.68,"low":13.56,"open":13.71,"volume":37746000},{"timestamp":1240407000,"date":"2009-04-22","index":275,"close":14.38,"high":14.98,"low":14.3,"open":14.45,"volume":34680000},{"timestamp":1240493400,"date":"2009-04-23","index":276,"close":14.56,"high":14.74,"low":14.27,"open":14.56,"volume":35890800},{"timestamp":1240579800,"date":"2009-04-24","index":277,"close":15.1,"high":15.19,"low":14.51,"open":14.83,"volume":39686000},{"timestamp":1240839000,"date":"2009-04-27","index":278,"close":14.72,"high":14.93,"low":14.66,"open":14.69,"volume":29496800},{"timestamp":1240925400,"date":"2009-04-28","index":279,"close":15.18,"high":15.51,"low":14.52,"open":14.54,"volume":42287600}],"post":[{"timestamp":1241011800,"date":"2009-04-29","index":280,"close":15.88,"high":15.94,"low":15.38,"open":15.47,"volume":59240400},{"timestamp":1241098200,"date":"2009-04-30","index":281,"close":16.24,"high":17,"low":15.98,"open":16.03,"volume":101753600},{"timestamp":1241184600,"date":"2009-05-01","index":282,"close":16.25,"high":16.58,"low":15.66,"open":16.04,"volume":60616800},{"timestamp":1241443800,"date":"2009-05-04","index":283,"close":17.05,"high":17.14,"low":16.18,"open":16.52,"volume":78935200},{"timestamp":1241530200,"date":"2009-05-05","index":284,"close":16.85,"high":17.13,"low":16.74,"open":16.95,"volume":56786000},{"timestamp":1241616600,"date":"2009-05-06","index":285,"close":16.55,"high":17.06,"low":16.44,"open":17.02,"volume":41830400},{"timestamp":1241703000,"date":"2009-05-07","index":286,"close":16.38,"high":16.75,"low":16.34,"open":16.66,"volume":34731200},{"timestamp":1241789400,"date":"2009-05-08","index":287,"close":17.11,"high":17.12,"low":16.38,"open":16.49,"volume":37834800},{"timestamp":1242048600,"date":"2009-05-11","index":288,"close":16.48,"high":16.99,"low":16.48,"open":16.7,"volume":25980000},{"timestamp":1242135000,"date":"2009-05-12","index":289,"close":16.31,"high":16.81,"low":16.18,"open":16.71,"volume":36373600},{"timestamp":1242221400,"date":"2009-05-13","index":290,"close":16.12,"high":16.37,"low":15.88,"open":16.08,"volume":47555600}]},{"date":"2009-02-04","estimated":0.17,"reported":0.2,"pre":[{"timestamp":1232461800,"date":"2009-01-20","index":211,"close":10.6,"high":11.6,"low":10.52,"open":11.51,"volume":59766000},{"timestamp":1232548200,"date":"2009-01-21","index":212,"close":11.05,"high":11.29,"low":10.68,"open":10.8,"volume":50503200},{"timestamp":1232634600,"date":"2009-01-22","index":213,"close":11.05,"high":11.42,"low":10.81,"open":10.94,"volume":31927600},{"timestamp":1232721000,"date":"2009-01-23","index":214,"close":11.08,"high":11.11,"low":10.44,"open":10.67,"volume":22617200},{"timestamp":1232980200,"date":"2009-01-26","index":215,"close":10.65,"high":11.31,"low":10.63,"open":11.07,"volume":24009200},{"timestamp":1233066600,"date":"2009-01-27","index":216,"close":11.04,"high":11.05,"low":10.66,"open":10.87,"volume":26436000},{"timestamp":1233153000,"date":"2009-01-28","index":217,"close":11.81,"high":11.87,"low":11.31,"open":11.48,"volume":32089600},{"timestamp":1233239400,"date":"2009-01-29","index":218,"close":11.57,"high":12.03,"low":11.31,"open":11.48,"volume":26097600},{"timestamp":1233325800,"date":"2009-01-30","index":219,"close":12.34,"high":12.34,"low":11.72,"open":11.76,"volume":30315200},{"timestamp":1233585000,"date":"2009-02-02","index":220,"close":12.49,"high":12.5,"low":11.89,"open":12.06,"volume":28544000},{"timestamp":1233671400,"date":"2009-02-03","index":221,"close":12.1,"high":12.74,"low":12.05,"open":12.55,"volume":28953600}],"post":[{"timestamp":1233757800,"date":"2009-02-04","index":222,"close":12.28,"high":12.56,"low":12.14,"open":12.22,"volume":33166400},{"timestamp":1233844200,"date":"2009-02-05","index":223,"close":13.44,"high":13.77,"low":12.88,"open":13.06,"volume":96728400},{"timestamp":1233930600,"date":"2009-02-06","index":224,"close":13.85,"high":14,"low":13.42,"open":13.49,"volume":45907600},{"timestamp":1234189800,"date":"2009-02-09","index":225,"close":13.83,"high":14.09,"low":13.65,"open":13.88,"volume":31874400},{"timestamp":1234276200,"date":"2009-02-10","index":226,"close":13.46,"high":14,"low":13.4,"open":13.78,"volume":38071600},{"timestamp":1234362600,"date":"2009-02-11","index":227,"close":13.74,"high":13.81,"low":13.38,"open":13.52,"volume":23668000},{"timestamp":1234449000,"date":"2009-02-12","index":228,"close":14.1,"high":14.15,"low":13.27,"open":13.57,"volume":34827600},{"timestamp":1234535400,"date":"2009-02-13","index":229,"close":13.99,"high":14.49,"low":13.81,"open":14.23,"volume":40788000},{"timestamp":1234881000,"date":"2009-02-17","index":230,"close":13.56,"high":13.8,"low":13.42,"open":13.67,"volume":35581600},{"timestamp":1234967400,"date":"2009-02-18","index":231,"close":14.04,"high":14.22,"low":13.56,"open":13.64,"volume":36329200},{"timestamp":1235053800,"date":"2009-02-19","index":232,"close":13.91,"high":14.48,"low":13.87,"open":14.24,"volume":35102400}]},{"date":"2008-10-29","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1223991000,"date":"2008-10-14","index":145,"close":14.4,"high":15.53,"low":13.81,"open":15.5,"volume":53142400},{"timestamp":1224077400,"date":"2008-10-15","index":146,"close":12.44,"high":14,"low":12.13,"open":13.88,"volume":76699200},{"timestamp":1224163800,"date":"2008-10-16","index":147,"close":13.27,"high":13.33,"low":12.01,"open":12.54,"volume":56062800},{"timestamp":1224250200,"date":"2008-10-17","index":148,"close":13.06,"high":13.77,"low":12.88,"open":12.88,"volume":35098400},{"timestamp":1224509400,"date":"2008-10-20","index":149,"close":13,"high":13.45,"low":12.78,"open":13.33,"volume":35965600},{"timestamp":1224595800,"date":"2008-10-21","index":150,"close":12.68,"high":13.27,"low":12.57,"open":12.84,"volume":28995600},{"timestamp":1224682200,"date":"2008-10-22","index":151,"close":12.13,"high":13,"low":12,"open":12.49,"volume":40243600},{"timestamp":1224768600,"date":"2008-10-23","index":152,"close":12.08,"high":12.39,"low":11.44,"open":12.19,"volume":47970000},{"timestamp":1224855000,"date":"2008-10-24","index":153,"close":11.99,"high":12.13,"low":10.94,"open":10.95,"volume":40798800},{"timestamp":1225114200,"date":"2008-10-27","index":154,"close":11.65,"high":12.3,"low":11.61,"open":11.75,"volume":41901600},{"timestamp":1225200600,"date":"2008-10-28","index":155,"close":12.49,"high":12.9,"low":11.76,"open":11.98,"volume":58436000}],"post":[{"timestamp":1225287000,"date":"2008-10-29","index":156,"close":12.67,"high":13.38,"low":12.38,"open":12.6,"volume":55994400},{"timestamp":1225373400,"date":"2008-10-30","index":157,"close":13.56,"high":14.04,"low":12.65,"open":12.65,"volume":74913200},{"timestamp":1225459800,"date":"2008-10-31","index":158,"close":13.84,"high":14.02,"low":13.25,"open":13.47,"volume":40372800},{"timestamp":1225722600,"date":"2008-11-03","index":159,"close":13.12,"high":14.02,"low":12.98,"open":13.98,"volume":28425200},{"timestamp":1225809000,"date":"2008-11-04","index":160,"close":14.95,"high":15.11,"low":13.47,"open":13.6,"volume":73603600},{"timestamp":1225895400,"date":"2008-11-05","index":161,"close":14.12,"high":14.8,"low":14.11,"open":14.57,"volume":44992000},{"timestamp":1225981800,"date":"2008-11-06","index":162,"close":12.88,"high":14,"low":12.69,"open":13.76,"volume":52092800},{"timestamp":1226068200,"date":"2008-11-07","index":163,"close":13.38,"high":13.7,"low":12.83,"open":13.11,"volume":30906400},{"timestamp":1226327400,"date":"2008-11-10","index":164,"close":13,"high":13.82,"low":12.8,"open":13.82,"volume":26516800},{"timestamp":1226413800,"date":"2008-11-11","index":165,"close":13.45,"high":13.75,"low":12.59,"open":12.75,"volume":32392800},{"timestamp":1226500200,"date":"2008-11-12","index":166,"close":12.94,"high":13.91,"low":12.8,"open":13.11,"volume":42746000}]},{"date":"2008-07-30","estimated":0.12,"reported":0.15,"pre":[{"timestamp":1216128600,"date":"2008-07-15","index":81,"close":17.1,"high":17.83,"low":16.82,"open":17.82,"volume":84268800},{"timestamp":1216215000,"date":"2008-07-16","index":82,"close":18.06,"high":18.14,"low":16.63,"open":17.08,"volume":92448800},{"timestamp":1216301400,"date":"2008-07-17","index":83,"close":18.76,"high":18.76,"low":17.84,"open":18.42,"volume":67268800},{"timestamp":1216387800,"date":"2008-07-18","index":84,"close":18.35,"high":18.62,"low":18.03,"open":18.56,"volume":46632000},{"timestamp":1216647000,"date":"2008-07-21","index":85,"close":17.98,"high":18.74,"low":17.89,"open":18.48,"volume":52937200},{"timestamp":1216733400,"date":"2008-07-22","index":86,"close":18.51,"high":18.56,"low":16.98,"open":17.4,"volume":65408000},{"timestamp":1216819800,"date":"2008-07-23","index":87,"close":18.31,"high":18.75,"low":18.15,"open":18.38,"volume":49942800},{"timestamp":1216906200,"date":"2008-07-24","index":88,"close":17.52,"high":18.43,"low":17.49,"open":18.23,"volume":36625600},{"timestamp":1216992600,"date":"2008-07-25","index":89,"close":17.99,"high":18.09,"low":17.27,"open":17.64,"volume":38690800},{"timestamp":1217251800,"date":"2008-07-28","index":90,"close":17.64,"high":18.4,"low":17.56,"open":18.1,"volume":35699200},{"timestamp":1217338200,"date":"2008-07-29","index":91,"close":18.99,"high":18.99,"low":17.75,"open":17.76,"volume":49040400}],"post":[{"timestamp":1217424600,"date":"2008-07-30","index":92,"close":19.61,"high":19.73,"low":18.57,"open":19.31,"volume":76089200},{"timestamp":1217511000,"date":"2008-07-31","index":93,"close":18.26,"high":19.54,"low":17.87,"open":19.06,"volume":148888800},{"timestamp":1217597400,"date":"2008-08-01","index":94,"close":17.93,"high":18.52,"low":17.59,"open":18.33,"volume":61715600},{"timestamp":1217856600,"date":"2008-08-04","index":95,"close":18.13,"high":18.4,"low":17.88,"open":17.94,"volume":42686000},{"timestamp":1217943000,"date":"2008-08-05","index":96,"close":18.4,"high":18.56,"low":18.08,"open":18.3,"volume":34354800},{"timestamp":1218029400,"date":"2008-08-06","index":97,"close":17.87,"high":18.2,"low":17.77,"open":18.2,"volume":40924000},{"timestamp":1218115800,"date":"2008-08-07","index":98,"close":17.38,"high":17.81,"low":17.33,"open":17.69,"volume":43847200},{"timestamp":1218202200,"date":"2008-08-08","index":99,"close":18.15,"high":18.21,"low":17.28,"open":17.44,"volume":36354400},{"timestamp":1218461400,"date":"2008-08-11","index":100,"close":18.7,"high":19.13,"low":17.99,"open":18.11,"volume":55289200},{"timestamp":1218547800,"date":"2008-08-12","index":101,"close":18.2,"high":18.7,"low":18.15,"open":18.55,"volume":33734400},{"timestamp":1218634200,"date":"2008-08-13","index":102,"close":18.48,"high":18.54,"low":18.12,"open":18.19,"volume":29924800}]},{"date":"2008-04-28","estimated":0.11,"reported":0.13,"pre":[{"timestamp":1207920600,"date":"2008-04-11","index":16,"close":16.53,"high":16.69,"low":16.31,"open":16.31,"volume":26421600},{"timestamp":1208179800,"date":"2008-04-14","index":17,"close":16.42,"high":16.81,"low":16.38,"open":16.67,"volume":28443600},{"timestamp":1208266200,"date":"2008-04-15","index":18,"close":16.09,"high":16.64,"low":16,"open":16.57,"volume":23888000},{"timestamp":1208352600,"date":"2008-04-16","index":19,"close":16.53,"high":16.74,"low":16.14,"open":16.14,"volume":25136800},{"timestamp":1208439000,"date":"2008-04-17","index":20,"close":16.76,"high":16.94,"low":16.5,"open":16.57,"volume":22459600},{"timestamp":1208525400,"date":"2008-04-18","index":21,"close":17.25,"high":17.61,"low":16.8,"open":17,"volume":104099600},{"timestamp":1208784600,"date":"2008-04-21","index":22,"close":17.74,"high":18.13,"low":17.21,"open":17.37,"volume":58848000},{"timestamp":1208871000,"date":"2008-04-22","index":23,"close":17.57,"high":18.1,"low":17.5,"open":17.98,"volume":47357600},{"timestamp":1208957400,"date":"2008-04-23","index":24,"close":17.52,"high":17.92,"low":17.42,"open":17.74,"volume":37319600},{"timestamp":1209043800,"date":"2008-04-24","index":25,"close":18.08,"high":18.25,"low":17.51,"open":17.8,"volume":38086800},{"timestamp":1209130200,"date":"2008-04-25","index":26,"close":18.77,"high":19.02,"low":18.48,"open":19,"volume":101460000}],"post":[{"timestamp":1209389400,"date":"2008-04-28","index":27,"close":18.91,"high":19.32,"low":18.73,"open":19.13,"volume":132517200},{"timestamp":1209475800,"date":"2008-04-29","index":28,"close":20.22,"high":20.22,"low":17.75,"open":18.54,"volume":197308400},{"timestamp":1209562200,"date":"2008-04-30","index":29,"close":20.86,"high":21.2,"low":20.27,"open":20.35,"volume":147543600},{"timestamp":1209648600,"date":"2008-05-01","index":30,"close":21.35,"high":21.91,"low":20.98,"open":21.1,"volume":116395600},{"timestamp":1209735000,"date":"2008-05-02","index":31,"close":20.69,"high":21.88,"low":20.25,"open":21.82,"volume":136648800},{"timestamp":1209994200,"date":"2008-05-05","index":32,"close":21.26,"high":21.38,"low":20.2,"open":20.71,"volume":70377200},{"timestamp":1210080600,"date":"2008-05-06","index":33,"close":21.88,"high":22.04,"low":21.19,"open":21.37,"volume":75913200},{"timestamp":1210167000,"date":"2008-05-07","index":34,"close":22.13,"high":22.46,"low":21.92,"open":22.21,"volume":100464800},{"timestamp":1210253400,"date":"2008-05-08","index":35,"close":21.83,"high":22.44,"low":21.49,"open":22.38,"volume":92836400},{"timestamp":1210339800,"date":"2008-05-09","index":36,"close":20.72,"high":21.67,"low":20.63,"open":21.45,"volume":94312000},{"timestamp":1210599000,"date":"2008-05-12","index":37,"close":20.48,"high":21.12,"low":19.52,"open":20.91,"volume":147471600}]}] +[{"date":"2025-10-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-23","estimated":2.66,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":2.58,"reported":2.71,"pre":[{"timestamp":1728912600,"date":"2024-10-14","index":4171,"close":280.68,"high":281.37,"low":277.99,"open":279.08,"volume":3996600},{"timestamp":1728999000,"date":"2024-10-15","index":4172,"close":279.29,"high":282.64,"low":278.83,"open":281,"volume":5807000},{"timestamp":1729085400,"date":"2024-10-16","index":4173,"close":287.52,"high":287.6,"low":278.35,"open":278.62,"volume":9442700},{"timestamp":1729171800,"date":"2024-10-17","index":4174,"close":290.39,"high":290.93,"low":287.61,"open":288.57,"volume":8815800},{"timestamp":1729258200,"date":"2024-10-18","index":4175,"close":290.62,"high":291.04,"low":288.08,"open":289.92,"volume":5350900},{"timestamp":1729517400,"date":"2024-10-21","index":4176,"close":286.85,"high":290.44,"low":286.33,"open":289.6,"volume":6313100},{"timestamp":1729603800,"date":"2024-10-22","index":4177,"close":284.79,"high":286.53,"low":283.53,"open":285.05,"volume":5736500},{"timestamp":1729690200,"date":"2024-10-23","index":4178,"close":283.76,"high":286.06,"low":283.53,"open":286.04,"volume":5249300},{"timestamp":1729776600,"date":"2024-10-24","index":4179,"close":283.22,"high":283.62,"low":281.73,"open":282.39,"volume":4679900},{"timestamp":1729863000,"date":"2024-10-25","index":4180,"close":281.73,"high":285.09,"low":280.78,"open":284,"volume":4464600},{"timestamp":1730122200,"date":"2024-10-28","index":4181,"close":284.19,"high":284.64,"low":281.53,"open":282.04,"volume":4306200}],"post":[{"timestamp":1730208600,"date":"2024-10-29","index":4182,"close":281.88,"high":285.7,"low":281.35,"open":284.27,"volume":7534800},{"timestamp":1730295000,"date":"2024-10-30","index":4183,"close":290.16,"high":295.78,"low":288.33,"open":292.34,"volume":9606800},{"timestamp":1730404802,"date":"2024-10-31","index":4184,"close":289.85,"high":296.34,"low":289.62,"open":292.09,"volume":5687036},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-23","estimated":2.42,"reported":2.42,"pre":[{"timestamp":1720445400,"date":"2024-07-08","index":4102,"close":266.4,"high":271.44,"low":265.97,"open":270.25,"volume":8561100},{"timestamp":1720531800,"date":"2024-07-09","index":4103,"close":265.44,"high":267.55,"low":263.92,"open":267,"volume":6431300},{"timestamp":1720618200,"date":"2024-07-10","index":4104,"close":263,"high":263.48,"low":258.51,"open":259.12,"volume":9635500},{"timestamp":1720704600,"date":"2024-07-11","index":4105,"close":262.55,"high":263.63,"low":260.76,"open":262.13,"volume":8803600},{"timestamp":1720791000,"date":"2024-07-12","index":4106,"close":265.74,"high":267.4,"low":263.66,"open":264.34,"volume":6627800},{"timestamp":1721050200,"date":"2024-07-15","index":4107,"close":268.45,"high":269.24,"low":265.25,"open":265.67,"volume":6845200},{"timestamp":1721136600,"date":"2024-07-16","index":4108,"close":269.25,"high":270.21,"low":267.37,"open":268.52,"volume":7869900},{"timestamp":1721223000,"date":"2024-07-17","index":4109,"close":272.7,"high":272.91,"low":268.24,"open":268.44,"volume":5324700},{"timestamp":1721309400,"date":"2024-07-18","index":4110,"close":269.15,"high":273.62,"low":268.56,"open":272.29,"volume":5550800},{"timestamp":1721395800,"date":"2024-07-19","index":4111,"close":265.46,"high":270.95,"low":264.31,"open":270.32,"volume":6839900},{"timestamp":1721655000,"date":"2024-07-22","index":4112,"close":267.71,"high":268.4,"low":265.02,"open":267.23,"volume":5313600}],"post":[{"timestamp":1721741400,"date":"2024-07-23","index":4113,"close":264.79,"high":267.7,"low":263.86,"open":267.53,"volume":8109200},{"timestamp":1721827800,"date":"2024-07-24","index":4114,"close":254.17,"high":257.2,"low":253.13,"open":256.07,"volume":13065900},{"timestamp":1721914200,"date":"2024-07-25","index":4115,"close":253.74,"high":258.22,"low":252.7,"open":255.39,"volume":8573300},{"timestamp":1722000600,"date":"2024-07-26","index":4116,"close":259.46,"high":261.2,"low":255.59,"open":255.59,"volume":7062200},{"timestamp":1722259800,"date":"2024-07-29","index":4117,"close":261.6,"high":262.71,"low":258.58,"open":260.32,"volume":6068100},{"timestamp":1722346200,"date":"2024-07-30","index":4118,"close":263.1,"high":264.3,"low":261.01,"open":263.23,"volume":5941800},{"timestamp":1722432600,"date":"2024-07-31","index":4119,"close":265.67,"high":266.36,"low":264.25,"open":264.54,"volume":7642500},{"timestamp":1722519000,"date":"2024-08-01","index":4120,"close":265.93,"high":267,"low":264.18,"open":266.33,"volume":7269700},{"timestamp":1722605400,"date":"2024-08-02","index":4121,"close":266.58,"high":267.96,"low":262.88,"open":263.83,"volume":7017900},{"timestamp":1722864600,"date":"2024-08-05","index":4122,"close":256.44,"high":262.92,"low":254.51,"open":261.45,"volume":9631300},{"timestamp":1722951000,"date":"2024-08-06","index":4123,"close":258.26,"high":260.49,"low":255.77,"open":256.5,"volume":21586800}]},{"date":"2024-04-23","estimated":2.44,"reported":2.51,"pre":[{"timestamp":1712583000,"date":"2024-04-08","index":4040,"close":277.76,"high":277.98,"low":275.15,"open":276.25,"volume":5542400},{"timestamp":1712669400,"date":"2024-04-09","index":4041,"close":276.72,"high":278,"low":273.32,"open":277.63,"volume":7314300},{"timestamp":1712755800,"date":"2024-04-10","index":4042,"close":274.48,"high":276.82,"low":274.12,"open":275.42,"volume":5276000},{"timestamp":1712842200,"date":"2024-04-11","index":4043,"close":275.68,"high":276.48,"low":272.18,"open":274,"volume":8102300},{"timestamp":1712928600,"date":"2024-04-12","index":4044,"close":275.96,"high":277,"low":274.06,"open":275.55,"volume":9037900},{"timestamp":1713187800,"date":"2024-04-15","index":4045,"close":271.28,"high":277.91,"low":270.34,"open":277.89,"volume":10267500},{"timestamp":1713274200,"date":"2024-04-16","index":4046,"close":271.35,"high":274.13,"low":270.17,"open":270.54,"volume":8237100},{"timestamp":1713360600,"date":"2024-04-17","index":4047,"close":272.69,"high":274,"low":271.5,"open":273.3,"volume":5940900},{"timestamp":1713447000,"date":"2024-04-18","index":4048,"close":271.37,"high":273.15,"low":269.86,"open":272.57,"volume":8231800},{"timestamp":1713533400,"date":"2024-04-19","index":4049,"close":269.78,"high":272,"low":268.29,"open":271.47,"volume":7826200},{"timestamp":1713792600,"date":"2024-04-22","index":4050,"close":272.33,"high":273.76,"low":269.36,"open":270.95,"volume":6463700}],"post":[{"timestamp":1713879000,"date":"2024-04-23","index":4051,"close":274.11,"high":274.89,"low":272.71,"open":274.01,"volume":6438000},{"timestamp":1713965400,"date":"2024-04-24","index":4052,"close":275.02,"high":283,"low":274.49,"open":282.57,"volume":8807200},{"timestamp":1714051800,"date":"2024-04-25","index":4053,"close":275.16,"high":276.22,"low":270.49,"open":272.97,"volume":8064600},{"timestamp":1714138200,"date":"2024-04-26","index":4054,"close":274.52,"high":276.77,"low":273.83,"open":275.01,"volume":6840600},{"timestamp":1714397400,"date":"2024-04-29","index":4055,"close":271.84,"high":274.47,"low":271.09,"open":272.32,"volume":4128600},{"timestamp":1714483800,"date":"2024-04-30","index":4056,"close":268.61,"high":272.08,"low":268.58,"open":270.53,"volume":6376400},{"timestamp":1714570200,"date":"2024-05-01","index":4057,"close":267.32,"high":270.91,"low":266.71,"open":268.15,"volume":6119900},{"timestamp":1714656600,"date":"2024-05-02","index":4058,"close":267.61,"high":269.47,"low":266.65,"open":269.35,"volume":5061700},{"timestamp":1714743000,"date":"2024-05-03","index":4059,"close":268.49,"high":269.45,"low":266.5,"open":269,"volume":3862000},{"timestamp":1715002200,"date":"2024-05-06","index":4060,"close":272.67,"high":272.78,"low":269.57,"open":269.65,"volume":3958700},{"timestamp":1715088600,"date":"2024-05-07","index":4061,"close":276.46,"high":277.88,"low":272.83,"open":273.72,"volume":6377100}]},{"date":"2024-01-25","estimated":2.34,"reported":2.41,"pre":[{"timestamp":1704810600,"date":"2024-01-09","index":3979,"close":263.33,"high":263.62,"low":261.14,"open":262,"volume":7055800},{"timestamp":1704897000,"date":"2024-01-10","index":3980,"close":264.56,"high":265.37,"low":262.86,"open":264.97,"volume":4355800},{"timestamp":1704983400,"date":"2024-01-11","index":3981,"close":264.03,"high":266.19,"low":262.4,"open":265.46,"volume":5599000},{"timestamp":1705069800,"date":"2024-01-12","index":3982,"close":264.17,"high":265.55,"low":263.71,"open":265.13,"volume":4656100},{"timestamp":1705415400,"date":"2024-01-16","index":3983,"close":265.24,"high":265.66,"low":262.35,"open":263.52,"volume":6196400},{"timestamp":1705501800,"date":"2024-01-17","index":3984,"close":266.63,"high":267.1,"low":264.39,"open":264.42,"volume":5118700},{"timestamp":1705588200,"date":"2024-01-18","index":3985,"close":268.14,"high":268.78,"low":266.42,"open":267.88,"volume":6694300},{"timestamp":1705674600,"date":"2024-01-19","index":3986,"close":270.9,"high":271.15,"low":267.05,"open":268.18,"volume":7224600},{"timestamp":1705933800,"date":"2024-01-22","index":3987,"close":271.2,"high":272.35,"low":270.36,"open":272.24,"volume":5984300},{"timestamp":1706020200,"date":"2024-01-23","index":3988,"close":271.26,"high":271.87,"low":269.91,"open":271.55,"volume":5883000},{"timestamp":1706106600,"date":"2024-01-24","index":3989,"close":271.65,"high":272.86,"low":271.08,"open":272.57,"volume":5021700}],"post":[{"timestamp":1706193000,"date":"2024-01-25","index":3990,"close":272.61,"high":272.78,"low":270.8,"open":271.95,"volume":6894900},{"timestamp":1706279400,"date":"2024-01-26","index":3991,"close":267.94,"high":270.87,"low":265.6,"open":265.94,"volume":8586500},{"timestamp":1706538600,"date":"2024-01-29","index":3992,"close":273.66,"high":275.07,"low":266.71,"open":266.97,"volume":6574500},{"timestamp":1706625000,"date":"2024-01-30","index":3993,"close":277.15,"high":278.64,"low":274.19,"open":274.59,"volume":6549000},{"timestamp":1706711400,"date":"2024-01-31","index":3994,"close":273.26,"high":279.99,"low":273.18,"open":277.12,"volume":6139300},{"timestamp":1706797800,"date":"2024-02-01","index":3995,"close":277.05,"high":277.19,"low":273.36,"open":273.39,"volume":7065000},{"timestamp":1706884200,"date":"2024-02-02","index":3996,"close":277.18,"high":278.5,"low":275.68,"open":277.61,"volume":4848700},{"timestamp":1707143400,"date":"2024-02-05","index":3997,"close":275.58,"high":278,"low":275.13,"open":277.4,"volume":4899100},{"timestamp":1707229800,"date":"2024-02-06","index":3998,"close":276.76,"high":276.88,"low":274.03,"open":274.8,"volume":4400000},{"timestamp":1707316200,"date":"2024-02-07","index":3999,"close":279.39,"high":279.54,"low":277.06,"open":279.38,"volume":4785900},{"timestamp":1707402600,"date":"2024-02-08","index":4000,"close":275.78,"high":279.66,"low":275.28,"open":279.54,"volume":5833400}]},{"date":"2023-10-24","estimated":2.24,"reported":2.33,"pre":[{"timestamp":1696858200,"date":"2023-10-09","index":3916,"close":234.44,"high":235.17,"low":231.7,"open":232.8,"volume":5372200},{"timestamp":1696944600,"date":"2023-10-10","index":3917,"close":236.6,"high":238.22,"low":234.28,"open":234.9,"volume":4644000},{"timestamp":1697031000,"date":"2023-10-11","index":3918,"close":235.68,"high":238.51,"low":234.89,"open":237.55,"volume":4760900},{"timestamp":1697117400,"date":"2023-10-12","index":3919,"close":236.78,"high":237.73,"low":234.89,"open":236.71,"volume":4472800},{"timestamp":1697203800,"date":"2023-10-13","index":3920,"close":237.67,"high":238.65,"low":236.23,"open":236.39,"volume":4966800},{"timestamp":1697463000,"date":"2023-10-16","index":3921,"close":240.07,"high":240.71,"low":238.33,"open":239,"volume":6227300},{"timestamp":1697549400,"date":"2023-10-17","index":3922,"close":241.2,"high":241.48,"low":238.29,"open":239.63,"volume":4527600},{"timestamp":1697635800,"date":"2023-10-18","index":3923,"close":237.47,"high":240.83,"low":236.99,"open":239.96,"volume":9528300},{"timestamp":1697722200,"date":"2023-10-19","index":3924,"close":233.81,"high":237.92,"low":233.41,"open":237.47,"volume":5927400},{"timestamp":1697808600,"date":"2023-10-20","index":3925,"close":233.38,"high":235.77,"low":232.64,"open":234.13,"volume":5748300},{"timestamp":1698067800,"date":"2023-10-23","index":3926,"close":231.53,"high":234.46,"low":231.28,"open":231.36,"volume":5071700}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":3927,"close":234.65,"high":236.53,"low":232.89,"open":232.89,"volume":6844100},{"timestamp":1698240600,"date":"2023-10-25","index":3928,"close":236.85,"high":238.48,"low":231.29,"open":232.25,"volume":10365300},{"timestamp":1698327000,"date":"2023-10-26","index":3929,"close":231.28,"high":235.61,"low":230.36,"open":234.57,"volume":6414500},{"timestamp":1698413400,"date":"2023-10-27","index":3930,"close":229.27,"high":231.39,"low":228.03,"open":231.17,"volume":5540900},{"timestamp":1698672600,"date":"2023-10-30","index":3931,"close":233.08,"high":233.38,"low":230.03,"open":232.19,"volume":5170300},{"timestamp":1698759000,"date":"2023-10-31","index":3932,"close":235.1,"high":235.72,"low":232.99,"open":233.57,"volume":4828400},{"timestamp":1698845400,"date":"2023-11-01","index":3933,"close":238.58,"high":239.04,"low":235.68,"open":236.14,"volume":4996200},{"timestamp":1698931800,"date":"2023-11-02","index":3934,"close":243.25,"high":243.25,"low":239.2,"open":239.91,"volume":6286700},{"timestamp":1699018200,"date":"2023-11-03","index":3935,"close":243.6,"high":245.32,"low":242.26,"open":245.12,"volume":5029800},{"timestamp":1699281000,"date":"2023-11-06","index":3936,"close":243.49,"high":244.78,"low":242.61,"open":244,"volume":5254100},{"timestamp":1699367400,"date":"2023-11-07","index":3937,"close":244.77,"high":245.07,"low":243.38,"open":243.41,"volume":4219700}]},{"date":"2023-07-25","estimated":2.12,"reported":2.16,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":3852,"close":238.16,"high":239.1,"low":236.5,"open":237.01,"volume":4858900},{"timestamp":1689082200,"date":"2023-07-11","index":3853,"close":240.55,"high":240.7,"low":238.12,"open":238.81,"volume":3857100},{"timestamp":1689168600,"date":"2023-07-12","index":3854,"close":242.21,"high":243.95,"low":241.23,"open":241.55,"volume":6116000},{"timestamp":1689255000,"date":"2023-07-13","index":3855,"close":243.31,"high":244.27,"low":243.15,"open":243.79,"volume":5819600},{"timestamp":1689341400,"date":"2023-07-14","index":3856,"close":243.16,"high":244.74,"low":241.96,"open":244.73,"volume":4940600},{"timestamp":1689600600,"date":"2023-07-17","index":3857,"close":243.99,"high":245.37,"low":243,"open":243.11,"volume":4328100},{"timestamp":1689687000,"date":"2023-07-18","index":3858,"close":240.77,"high":243.18,"low":237.68,"open":243.1,"volume":7674700},{"timestamp":1689773400,"date":"2023-07-19","index":3859,"close":241.42,"high":242.59,"low":240.12,"open":241.25,"volume":4835500},{"timestamp":1689859800,"date":"2023-07-20","index":3860,"close":239.62,"high":241.61,"low":239.07,"open":241.16,"volume":4695000},{"timestamp":1689946200,"date":"2023-07-21","index":3861,"close":239.25,"high":240.35,"low":238.73,"open":239.74,"volume":5426800},{"timestamp":1690205400,"date":"2023-07-24","index":3862,"close":240.74,"high":241.28,"low":238.19,"open":239.68,"volume":6010000}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":3863,"close":238.69,"high":240.8,"low":238.56,"open":240.02,"volume":4997500},{"timestamp":1690378200,"date":"2023-07-26","index":3864,"close":237.1,"high":238.85,"low":227.68,"open":231.42,"volume":7551400},{"timestamp":1690464600,"date":"2023-07-27","index":3865,"close":234.44,"high":238.66,"low":232.96,"open":237.42,"volume":8160100},{"timestamp":1690551000,"date":"2023-07-28","index":3866,"close":235.75,"high":235.88,"low":233.71,"open":234.58,"volume":6794800},{"timestamp":1690810200,"date":"2023-07-31","index":3867,"close":237.73,"high":238.42,"low":236,"open":236,"volume":4799600},{"timestamp":1690896600,"date":"2023-08-01","index":3868,"close":239.78,"high":240.73,"low":237,"open":237.14,"volume":4627300},{"timestamp":1690983000,"date":"2023-08-02","index":3869,"close":237.56,"high":238.79,"low":236.79,"open":238.63,"volume":4868200},{"timestamp":1691069400,"date":"2023-08-03","index":3870,"close":238.76,"high":239.05,"low":235.25,"open":236,"volume":5033800},{"timestamp":1691155800,"date":"2023-08-04","index":3871,"close":238.99,"high":241.91,"low":237.84,"open":238,"volume":5167700},{"timestamp":1691415000,"date":"2023-08-07","index":3872,"close":241.51,"high":242.18,"low":239.21,"open":239.22,"volume":5649800},{"timestamp":1691501400,"date":"2023-08-08","index":3873,"close":239.29,"high":241.36,"low":237.39,"open":240.42,"volume":5080600}]},{"date":"2023-04-25","estimated":1.99,"reported":2.09,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":3790,"close":226.43,"high":226.48,"low":224.32,"open":225.56,"volume":4952200},{"timestamp":1681219800,"date":"2023-04-11","index":3791,"close":228.45,"high":229.14,"low":226.2,"open":227,"volume":4513300},{"timestamp":1681306200,"date":"2023-04-12","index":3792,"close":227.81,"high":231.59,"low":227.33,"open":229.93,"volume":4373000},{"timestamp":1681392600,"date":"2023-04-13","index":3793,"close":232.69,"high":232.84,"low":228.8,"open":229.46,"volume":7615500},{"timestamp":1681479000,"date":"2023-04-14","index":3794,"close":234.02,"high":234.99,"low":232.24,"open":232.99,"volume":9781300},{"timestamp":1681738200,"date":"2023-04-17","index":3795,"close":233.48,"high":234.05,"low":230.94,"open":234.02,"volume":4865000},{"timestamp":1681824600,"date":"2023-04-18","index":3796,"close":233.6,"high":234.33,"low":231.69,"open":233.75,"volume":4796200},{"timestamp":1681911000,"date":"2023-04-19","index":3797,"close":232.57,"high":234.06,"low":231.85,"open":234,"volume":3833900},{"timestamp":1681997400,"date":"2023-04-20","index":3798,"close":234.6,"high":234.67,"low":231.5,"open":232.46,"volume":4925700},{"timestamp":1682083800,"date":"2023-04-21","index":3799,"close":234.05,"high":235.57,"low":233.38,"open":235,"volume":6771500},{"timestamp":1682343000,"date":"2023-04-24","index":3800,"close":232.76,"high":235.15,"low":231.51,"open":234.23,"volume":9124100}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":3801,"close":229.59,"high":235.02,"low":229.43,"open":233.02,"volume":6076500},{"timestamp":1682515800,"date":"2023-04-26","index":3802,"close":228.15,"high":232.77,"low":226.72,"open":231.22,"volume":8400400},{"timestamp":1682602200,"date":"2023-04-27","index":3803,"close":229.01,"high":229.63,"low":226.61,"open":228.67,"volume":7128200},{"timestamp":1682688600,"date":"2023-04-28","index":3804,"close":232.73,"high":233.57,"low":228.06,"open":228.65,"volume":11627900},{"timestamp":1682947800,"date":"2023-05-01","index":3805,"close":232.51,"high":234.59,"low":231.51,"open":232.87,"volume":4571100},{"timestamp":1683034200,"date":"2023-05-02","index":3806,"close":226.98,"high":232.37,"low":226.21,"open":231.95,"volume":5244000},{"timestamp":1683120600,"date":"2023-05-03","index":3807,"close":225.98,"high":228.67,"low":225.92,"open":226.98,"volume":4093300},{"timestamp":1683207000,"date":"2023-05-04","index":3808,"close":225.6,"high":226.06,"low":223.48,"open":224.84,"volume":5648700},{"timestamp":1683293400,"date":"2023-05-05","index":3809,"close":231.78,"high":232.34,"low":227.29,"open":228.34,"volume":6237000},{"timestamp":1683552600,"date":"2023-05-08","index":3810,"close":232.23,"high":233.45,"low":231.25,"open":231.25,"volume":2938400},{"timestamp":1683639000,"date":"2023-05-09","index":3811,"close":233.26,"high":234.09,"low":230.82,"open":231.08,"volume":4352100}]},{"date":"2023-01-26","estimated":2.01,"reported":2.18,"pre":[{"timestamp":1673361000,"date":"2023-01-10","index":3729,"close":221.09,"high":222.39,"low":218.18,"open":218.99,"volume":10857000},{"timestamp":1673447400,"date":"2023-01-11","index":3730,"close":222.1,"high":222.18,"low":219.7,"open":221.29,"volume":5408200},{"timestamp":1673533800,"date":"2023-01-12","index":3731,"close":223.62,"high":223.81,"low":220.61,"open":222.1,"volume":4264400},{"timestamp":1673620200,"date":"2023-01-13","index":3732,"close":223.06,"high":223.76,"low":220.14,"open":221.91,"volume":4283200},{"timestamp":1673965800,"date":"2023-01-17","index":3733,"close":223,"high":224.4,"low":222.37,"open":222.38,"volume":6101100},{"timestamp":1674052200,"date":"2023-01-18","index":3734,"close":219.46,"high":224.99,"low":219.44,"open":224.08,"volume":6558000},{"timestamp":1674138600,"date":"2023-01-19","index":3735,"close":220.41,"high":221.52,"low":217.5,"open":218.1,"volume":4853100},{"timestamp":1674225000,"date":"2023-01-20","index":3736,"close":224.31,"high":224.43,"low":220.41,"open":221.14,"volume":5211000},{"timestamp":1674484200,"date":"2023-01-23","index":3737,"close":224.18,"high":226.2,"low":223.15,"open":224.6,"volume":5501500},{"timestamp":1674570600,"date":"2023-01-24","index":3738,"close":223.89,"high":230,"low":216.63,"open":222.02,"volume":5274900},{"timestamp":1674657000,"date":"2023-01-25","index":3739,"close":224.9,"high":224.97,"low":221.17,"open":221.62,"volume":4729600}],"post":[{"timestamp":1674743400,"date":"2023-01-26","index":3740,"close":224.71,"high":227.08,"low":223.67,"open":226,"volume":7043400},{"timestamp":1674829800,"date":"2023-01-27","index":3741,"close":231.44,"high":232.84,"low":227.25,"open":228,"volume":11382600},{"timestamp":1675089000,"date":"2023-01-30","index":3742,"close":229.1,"high":230.42,"low":227.93,"open":230.2,"volume":5677400},{"timestamp":1675175400,"date":"2023-01-31","index":3743,"close":230.21,"high":230.8,"low":228.45,"open":228.81,"volume":11294200},{"timestamp":1675261800,"date":"2023-02-01","index":3744,"close":230.9,"high":232.66,"low":227.8,"open":229.37,"volume":5792700},{"timestamp":1675348200,"date":"2023-02-02","index":3745,"close":229.56,"high":234.3,"low":228.37,"open":233.96,"volume":7190000},{"timestamp":1675434600,"date":"2023-02-03","index":3746,"close":230.13,"high":230.86,"low":227.64,"open":228.69,"volume":5243600},{"timestamp":1675693800,"date":"2023-02-06","index":3747,"close":229.44,"high":230.26,"low":228.04,"open":228.7,"volume":3402400},{"timestamp":1675780200,"date":"2023-02-07","index":3748,"close":231.32,"high":232.13,"low":227.95,"open":228.02,"volume":4042600},{"timestamp":1675866600,"date":"2023-02-08","index":3749,"close":230.2,"high":231.86,"low":229.99,"open":230.34,"volume":4978600},{"timestamp":1675953000,"date":"2023-02-09","index":3750,"close":229.35,"high":232.48,"low":229.13,"open":232.41,"volume":5238400}]},{"date":"2022-10-25","estimated":1.86,"reported":1.93,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":3666,"close":182.18,"high":184.78,"low":180.9,"open":184.13,"volume":4743800},{"timestamp":1665495000,"date":"2022-10-11","index":3667,"close":179.14,"high":181.64,"low":178.19,"open":180.37,"volume":6294500},{"timestamp":1665581400,"date":"2022-10-12","index":3668,"close":178.24,"high":180.59,"low":178.22,"open":179.09,"volume":4884300},{"timestamp":1665667800,"date":"2022-10-13","index":3669,"close":184.66,"high":185.37,"low":174.6,"open":175,"volume":8426400},{"timestamp":1665754200,"date":"2022-10-14","index":3670,"close":182.62,"high":187.13,"low":182.07,"open":186.79,"volume":6449400},{"timestamp":1666013400,"date":"2022-10-17","index":3671,"close":185.25,"high":188.57,"low":182.85,"open":186,"volume":13952100},{"timestamp":1666099800,"date":"2022-10-18","index":3672,"close":187.17,"high":190.19,"low":185.74,"open":189.49,"volume":5209200},{"timestamp":1666186200,"date":"2022-10-19","index":3673,"close":186.41,"high":187.64,"low":184.76,"open":185.49,"volume":4927000},{"timestamp":1666272600,"date":"2022-10-20","index":3674,"close":187.22,"high":190.98,"low":186.43,"open":186.46,"volume":5706700},{"timestamp":1666359000,"date":"2022-10-21","index":3675,"close":190.37,"high":190.95,"low":185.05,"open":185.8,"volume":7582500},{"timestamp":1666618200,"date":"2022-10-24","index":3676,"close":190.71,"high":193.13,"low":189.1,"open":191.41,"volume":7299200}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":3677,"close":194.38,"high":195.23,"low":190.72,"open":190.87,"volume":11907200},{"timestamp":1666791000,"date":"2022-10-26","index":3678,"close":203.33,"high":206.37,"low":196.5,"open":196.58,"volume":15450000},{"timestamp":1666877400,"date":"2022-10-27","index":3679,"close":204.29,"high":206.32,"low":201.59,"open":203.32,"volume":7946700},{"timestamp":1666963800,"date":"2022-10-28","index":3680,"close":209.34,"high":211.52,"low":203.31,"open":205,"volume":8455600},{"timestamp":1667223000,"date":"2022-10-31","index":3681,"close":207.16,"high":209.62,"low":206.2,"open":208.92,"volume":8674100},{"timestamp":1667309400,"date":"2022-11-01","index":3682,"close":206.93,"high":209.97,"low":205.33,"open":208.91,"volume":5919500},{"timestamp":1667395800,"date":"2022-11-02","index":3683,"close":200.95,"high":207,"low":200.58,"open":205.76,"volume":6985600},{"timestamp":1667482200,"date":"2022-11-03","index":3684,"close":194.75,"high":198.85,"low":194.18,"open":198.28,"volume":8236200},{"timestamp":1667568600,"date":"2022-11-04","index":3685,"close":196.98,"high":201.45,"low":195.34,"open":197,"volume":9680100},{"timestamp":1667831400,"date":"2022-11-07","index":3686,"close":200.1,"high":200.44,"low":197.17,"open":198.32,"volume":7821300},{"timestamp":1667917800,"date":"2022-11-08","index":3687,"close":201.78,"high":204.12,"low":199.74,"open":201.66,"volume":6943700}]},{"date":"2022-07-26","estimated":1.75,"reported":1.98,"pre":[{"timestamp":1657546200,"date":"2022-07-11","index":3602,"close":205.06,"high":206.74,"low":202,"open":202,"volume":5353600},{"timestamp":1657632600,"date":"2022-07-12","index":3603,"close":204.82,"high":208.12,"low":202.76,"open":203.25,"volume":6779500},{"timestamp":1657719000,"date":"2022-07-13","index":3604,"close":204.15,"high":205.57,"low":199.5,"open":200.43,"volume":7597300},{"timestamp":1657805400,"date":"2022-07-14","index":3605,"close":205.91,"high":206.08,"low":197.98,"open":200,"volume":5605500},{"timestamp":1657891800,"date":"2022-07-15","index":3606,"close":210.04,"high":211.71,"low":207.18,"open":209.37,"volume":7245700},{"timestamp":1658151000,"date":"2022-07-18","index":3607,"close":207.21,"high":212.91,"low":206.64,"open":211.5,"volume":4648900},{"timestamp":1658237400,"date":"2022-07-19","index":3608,"close":213.66,"high":214.11,"low":207.9,"open":208.22,"volume":4927100},{"timestamp":1658323800,"date":"2022-07-20","index":3609,"close":213.37,"high":214.13,"low":211.21,"open":212,"volume":4460300},{"timestamp":1658410200,"date":"2022-07-21","index":3610,"close":216.19,"high":216.9,"low":212.73,"open":213.15,"volume":4801300},{"timestamp":1658496600,"date":"2022-07-22","index":3611,"close":213.7,"high":218.07,"low":212.12,"open":217.93,"volume":5071500},{"timestamp":1658755800,"date":"2022-07-25","index":3612,"close":214.27,"high":214.8,"low":211.62,"open":214.58,"volume":4357200}],"post":[{"timestamp":1658842200,"date":"2022-07-26","index":3613,"close":212.49,"high":215.15,"low":211.75,"open":213.85,"volume":6141000},{"timestamp":1658928600,"date":"2022-07-27","index":3614,"close":210.47,"high":216.85,"low":201.2,"open":210.77,"volume":17432200},{"timestamp":1659015000,"date":"2022-07-28","index":3615,"close":211.35,"high":212.72,"low":207.92,"open":210.64,"volume":7477100},{"timestamp":1659101400,"date":"2022-07-29","index":3616,"close":212.11,"high":214.16,"low":209.83,"open":212,"volume":6059700},{"timestamp":1659360600,"date":"2022-08-01","index":3617,"close":211.36,"high":213.99,"low":207.56,"open":208.45,"volume":8028400},{"timestamp":1659447000,"date":"2022-08-02","index":3618,"close":206.26,"high":208.84,"low":203.93,"open":207.8,"volume":9939400},{"timestamp":1659533400,"date":"2022-08-03","index":3619,"close":208.48,"high":210.33,"low":206.88,"open":207.99,"volume":9520100},{"timestamp":1659619800,"date":"2022-08-04","index":3620,"close":213.47,"high":214.88,"low":208.55,"open":210.53,"volume":6789700},{"timestamp":1659706200,"date":"2022-08-05","index":3621,"close":215.87,"high":215.95,"low":210.5,"open":210.71,"volume":5553700},{"timestamp":1659965400,"date":"2022-08-08","index":3622,"close":213.32,"high":216.63,"low":212.05,"open":215.23,"volume":4063400},{"timestamp":1660051800,"date":"2022-08-09","index":3623,"close":210.26,"high":213.45,"low":209.75,"open":212,"volume":4596800}]},{"date":"2022-04-26","estimated":1.65,"reported":1.79,"pre":[{"timestamp":1649424600,"date":"2022-04-08","index":3540,"close":216.98,"high":219.41,"low":213.08,"open":214.81,"volume":5438600},{"timestamp":1649683800,"date":"2022-04-11","index":3541,"close":214.75,"high":217.3,"low":213.41,"open":215.25,"volume":6942700},{"timestamp":1649770200,"date":"2022-04-12","index":3542,"close":211.4,"high":216.99,"low":210.7,"open":216.5,"volume":7446600},{"timestamp":1649856600,"date":"2022-04-13","index":3543,"close":213.27,"high":213.85,"low":207.17,"open":210.43,"volume":8052900},{"timestamp":1649943000,"date":"2022-04-14","index":3544,"close":212.79,"high":215.95,"low":212.53,"open":214.27,"volume":8191600},{"timestamp":1650288600,"date":"2022-04-18","index":3545,"close":213.17,"high":215.83,"low":211.52,"open":211.67,"volume":4744400},{"timestamp":1650375000,"date":"2022-04-19","index":3546,"close":215.7,"high":216.51,"low":212.44,"open":213.1,"volume":5028800},{"timestamp":1650461400,"date":"2022-04-20","index":3547,"close":217.79,"high":220.82,"low":217.39,"open":218.66,"volume":7178300},{"timestamp":1650547800,"date":"2022-04-21","index":3548,"close":216.45,"high":223.92,"low":215.35,"open":219.51,"volume":8850300},{"timestamp":1650634200,"date":"2022-04-22","index":3549,"close":208.17,"high":216.56,"low":207.95,"open":216.24,"volume":6201100},{"timestamp":1650893400,"date":"2022-04-25","index":3550,"close":209.95,"high":210.53,"low":205.33,"open":206.35,"volume":6839400}],"post":[{"timestamp":1650979800,"date":"2022-04-26","index":3551,"close":201.1,"high":208.56,"low":201.1,"open":206.98,"volume":8155300},{"timestamp":1651066200,"date":"2022-04-27","index":3552,"close":214.11,"high":221.8,"low":213.05,"open":217.37,"volume":15955800},{"timestamp":1651152600,"date":"2022-04-28","index":3553,"close":220.66,"high":224.93,"low":219.27,"open":220.4,"volume":10799100},{"timestamp":1651239000,"date":"2022-04-29","index":3554,"close":213.13,"high":221.2,"low":212.35,"open":218.62,"volume":7965000},{"timestamp":1651498200,"date":"2022-05-02","index":3555,"close":211.53,"high":212.14,"low":206.96,"open":211.77,"volume":8803700},{"timestamp":1651584600,"date":"2022-05-03","index":3556,"close":208.56,"high":213.61,"low":206.27,"open":213.61,"volume":6616900},{"timestamp":1651671000,"date":"2022-05-04","index":3557,"close":214.52,"high":214.8,"low":205.33,"open":209.35,"volume":7191100},{"timestamp":1651757400,"date":"2022-05-05","index":3558,"close":205.24,"high":214.58,"low":203.07,"open":212.27,"volume":7749600},{"timestamp":1651843800,"date":"2022-05-06","index":3559,"close":202.82,"high":205.72,"low":200.22,"open":203.75,"volume":8825300},{"timestamp":1652103000,"date":"2022-05-09","index":3560,"close":193,"high":200.75,"low":192.08,"open":200.05,"volume":10314100},{"timestamp":1652189400,"date":"2022-05-10","index":3561,"close":193.58,"high":197.75,"low":190.97,"open":196.71,"volume":11016500}]},{"date":"2022-01-27","estimated":1.7,"reported":1.81,"pre":[{"timestamp":1641911400,"date":"2022-01-11","index":3479,"close":214.38,"high":214.95,"low":208.74,"open":211.42,"volume":8803100},{"timestamp":1641997800,"date":"2022-01-12","index":3480,"close":215.71,"high":217.58,"low":213.81,"open":214.48,"volume":6923300},{"timestamp":1642084200,"date":"2022-01-13","index":3481,"close":215,"high":220.48,"low":214.66,"open":216.85,"volume":8867700},{"timestamp":1642170600,"date":"2022-01-14","index":3482,"close":214.67,"high":218.25,"low":213.71,"open":214.17,"volume":8838100},{"timestamp":1642516200,"date":"2022-01-18","index":3483,"close":215.71,"high":216.91,"low":214.33,"open":215.88,"volume":9099300},{"timestamp":1642602600,"date":"2022-01-19","index":3484,"close":214.68,"high":218.23,"low":212.11,"open":213,"volume":9399800},{"timestamp":1642689000,"date":"2022-01-20","index":3485,"close":214.35,"high":219.6,"low":213.94,"open":214.72,"volume":8532700},{"timestamp":1642775400,"date":"2022-01-21","index":3486,"close":205.93,"high":215.6,"low":205.82,"open":215.46,"volume":16200200},{"timestamp":1643034600,"date":"2022-01-24","index":3487,"close":201.85,"high":202.72,"low":195.65,"open":202.18,"volume":16054000},{"timestamp":1643121000,"date":"2022-01-25","index":3488,"close":202,"high":205.38,"low":196.99,"open":199.62,"volume":12125500},{"timestamp":1643207400,"date":"2022-01-26","index":3489,"close":205.87,"high":210.86,"low":203.67,"open":204.28,"volume":10817600}],"post":[{"timestamp":1643293800,"date":"2022-01-27","index":3490,"close":206.15,"high":210.96,"low":205.85,"open":209.5,"volume":12009800},{"timestamp":1643380200,"date":"2022-01-28","index":3491,"close":228,"high":228.12,"low":216.1,"open":220.64,"volume":26425300},{"timestamp":1643639400,"date":"2022-01-31","index":3492,"close":226.17,"high":226.38,"low":222.05,"open":225.55,"volume":12380600},{"timestamp":1643725800,"date":"2022-02-01","index":3493,"close":232.36,"high":234.61,"low":226.42,"open":226.9,"volume":12247200},{"timestamp":1643812200,"date":"2022-02-02","index":3494,"close":235.42,"high":235.85,"low":230.01,"open":231.3,"volume":10590500},{"timestamp":1643898600,"date":"2022-02-03","index":3495,"close":231.54,"high":233.49,"low":230.55,"open":233.04,"volume":9968000},{"timestamp":1643985000,"date":"2022-02-04","index":3496,"close":228.39,"high":230.22,"low":224.95,"open":228.5,"volume":10848100},{"timestamp":1644244200,"date":"2022-02-07","index":3497,"close":227.16,"high":229.92,"low":226.01,"open":228,"volume":5984500},{"timestamp":1644330600,"date":"2022-02-08","index":3498,"close":227.94,"high":228.5,"low":224.75,"open":226.26,"volume":7542000},{"timestamp":1644417000,"date":"2022-02-09","index":3499,"close":230.87,"high":233.15,"low":230.12,"open":230.13,"volume":7772800},{"timestamp":1644503400,"date":"2022-02-10","index":3500,"close":225.59,"high":229.95,"low":224.87,"open":228.03,"volume":6794600}]},{"date":"2021-10-26","estimated":1.54,"reported":1.62,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":3415,"close":225.11,"high":230.32,"low":224.87,"open":230.01,"volume":5620200},{"timestamp":1634045400,"date":"2021-10-12","index":3416,"close":224.05,"high":226.22,"low":222.92,"open":225.56,"volume":5448200},{"timestamp":1634131800,"date":"2021-10-13","index":3417,"close":222.46,"high":225.86,"low":218.63,"open":223.13,"volume":9076000},{"timestamp":1634218200,"date":"2021-10-14","index":3418,"close":225.18,"high":225.65,"low":223.06,"open":224.12,"volume":5590500},{"timestamp":1634304600,"date":"2021-10-15","index":3419,"close":230.99,"high":231.09,"low":226.73,"open":227.22,"volume":6355100},{"timestamp":1634563800,"date":"2021-10-18","index":3420,"close":230.65,"high":232.76,"low":228.14,"open":230.18,"volume":5580200},{"timestamp":1634650200,"date":"2021-10-19","index":3421,"close":233.52,"high":233.64,"low":230.68,"open":231.95,"volume":4409700},{"timestamp":1634736600,"date":"2021-10-20","index":3422,"close":231.42,"high":233.8,"low":231.31,"open":233.46,"volume":5401800},{"timestamp":1634823000,"date":"2021-10-21","index":3423,"close":230.24,"high":230.83,"low":226.3,"open":230.7,"volume":5982200},{"timestamp":1634909400,"date":"2021-10-22","index":3424,"close":231.23,"high":232.82,"low":228.71,"open":230.29,"volume":3788000},{"timestamp":1635168600,"date":"2021-10-25","index":3425,"close":233.88,"high":234.86,"low":232.29,"open":233.45,"volume":4938700}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":3426,"close":231.82,"high":236.96,"low":231.33,"open":235.53,"volume":7814500},{"timestamp":1635341400,"date":"2021-10-27","index":3427,"close":215.78,"high":224.75,"low":215.66,"open":224.75,"volume":22958100},{"timestamp":1635427800,"date":"2021-10-28","index":3428,"close":209.84,"high":219.99,"low":209.01,"open":219.25,"volume":23199400},{"timestamp":1635514200,"date":"2021-10-29","index":3429,"close":211.77,"high":213.67,"low":208.54,"open":209.21,"volume":14329800},{"timestamp":1635773400,"date":"2021-11-01","index":3430,"close":212.46,"high":215.25,"low":211.45,"open":213.49,"volume":13210300},{"timestamp":1635859800,"date":"2021-11-02","index":3431,"close":209.14,"high":213.35,"low":207.82,"open":213.16,"volume":14688700},{"timestamp":1635946200,"date":"2021-11-03","index":3432,"close":208.1,"high":210.15,"low":206.73,"open":209.69,"volume":11486700},{"timestamp":1636032600,"date":"2021-11-04","index":3433,"close":208.78,"high":212.36,"low":207.87,"open":209.16,"volume":11368200},{"timestamp":1636119000,"date":"2021-11-05","index":3434,"close":216.67,"high":217.63,"low":211.36,"open":211.95,"volume":14273600},{"timestamp":1636381800,"date":"2021-11-08","index":3435,"close":220.49,"high":221.61,"low":218.15,"open":218.37,"volume":13500100},{"timestamp":1636468200,"date":"2021-11-09","index":3436,"close":213.39,"high":220.41,"low":212.92,"open":219.69,"volume":11535000}]},{"date":"2021-07-27","estimated":1.35,"reported":1.49,"pre":[{"timestamp":1626096600,"date":"2021-07-12","index":3351,"close":237.87,"high":238.51,"low":237.27,"open":237.58,"volume":7010700},{"timestamp":1626183000,"date":"2021-07-13","index":3352,"close":242.35,"high":242.48,"low":238.25,"open":238.25,"volume":8079200},{"timestamp":1626269400,"date":"2021-07-14","index":3353,"close":245.99,"high":246.81,"low":242.82,"open":243.22,"volume":8693400},{"timestamp":1626355800,"date":"2021-07-15","index":3354,"close":248.55,"high":248.8,"low":245.31,"open":245.31,"volume":10135100},{"timestamp":1626442200,"date":"2021-07-16","index":3355,"close":248.12,"high":250.46,"low":247.52,"open":249.99,"volume":8674500},{"timestamp":1626701400,"date":"2021-07-19","index":3356,"close":240.41,"high":244.45,"low":238.9,"open":243.99,"volume":11474600},{"timestamp":1626787800,"date":"2021-07-20","index":3357,"close":242.7,"high":244.21,"low":239.51,"open":240.64,"volume":7072300},{"timestamp":1626874200,"date":"2021-07-21","index":3358,"close":243.66,"high":246.9,"low":242.3,"open":243.29,"volume":11241400},{"timestamp":1626960600,"date":"2021-07-22","index":3359,"close":244.14,"high":245.35,"low":243.15,"open":243.78,"volume":10293600},{"timestamp":1627047000,"date":"2021-07-23","index":3360,"close":249.02,"high":250.01,"low":246.76,"open":246.76,"volume":6766000},{"timestamp":1627306200,"date":"2021-07-26","index":3361,"close":250.25,"high":250.36,"low":247.7,"open":249.21,"volume":4879000}],"post":[{"timestamp":1627392600,"date":"2021-07-27","index":3362,"close":250.93,"high":252.67,"low":248.22,"open":249.19,"volume":7038300},{"timestamp":1627479000,"date":"2021-07-28","index":3363,"close":246.94,"high":251.5,"low":245.91,"open":250.05,"volume":9036500},{"timestamp":1627565400,"date":"2021-07-29","index":3364,"close":247.92,"high":250.38,"low":247.1,"open":248.11,"volume":7495300},{"timestamp":1627651800,"date":"2021-07-30","index":3365,"close":246.39,"high":248.46,"low":246,"open":247.21,"volume":5804700},{"timestamp":1627911000,"date":"2021-08-02","index":3366,"close":239.78,"high":247.83,"low":238.37,"open":246.24,"volume":9989500},{"timestamp":1627997400,"date":"2021-08-03","index":3367,"close":237.09,"high":241.39,"low":234.03,"open":240.63,"volume":9839000},{"timestamp":1628083800,"date":"2021-08-04","index":3368,"close":236.67,"high":237.55,"low":235.05,"open":237,"volume":8171800},{"timestamp":1628170200,"date":"2021-08-05","index":3369,"close":240.21,"high":240.25,"low":236.43,"open":236.61,"volume":5337500},{"timestamp":1628256600,"date":"2021-08-06","index":3370,"close":241.4,"high":242.6,"low":239.86,"open":240,"volume":4509700},{"timestamp":1628515800,"date":"2021-08-09","index":3371,"close":240,"high":242.18,"low":238.05,"open":241.75,"volume":5226900},{"timestamp":1628602200,"date":"2021-08-10","index":3372,"close":238.07,"high":241.34,"low":235.56,"open":240.51,"volume":7185700}]},{"date":"2021-04-27","estimated":1.27,"reported":1.38,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":3288,"close":221.47,"high":221.91,"low":219.22,"open":220.24,"volume":6315200},{"timestamp":1618320600,"date":"2021-04-13","index":3289,"close":221.02,"high":221.62,"low":220.22,"open":221,"volume":4764000},{"timestamp":1618407000,"date":"2021-04-14","index":3290,"close":221.98,"high":223.1,"low":220.07,"open":221,"volume":4972600},{"timestamp":1618493400,"date":"2021-04-15","index":3291,"close":226.28,"high":227.63,"low":223.86,"open":223.89,"volume":8698100},{"timestamp":1618579800,"date":"2021-04-16","index":3292,"close":226.41,"high":227.8,"low":225.76,"open":227.17,"volume":6829400},{"timestamp":1618839000,"date":"2021-04-19","index":3293,"close":225.79,"high":227.58,"low":225.08,"open":225.75,"volume":6541600},{"timestamp":1618925400,"date":"2021-04-20","index":3294,"close":223.28,"high":225.38,"low":221.82,"open":224.78,"volume":5799100},{"timestamp":1619011800,"date":"2021-04-21","index":3295,"close":227.45,"high":227.87,"low":222.87,"open":223.31,"volume":9490600},{"timestamp":1619098200,"date":"2021-04-22","index":3296,"close":227.57,"high":230.93,"low":226.89,"open":227.3,"volume":7303000},{"timestamp":1619184600,"date":"2021-04-23","index":3297,"close":230,"high":231.82,"low":227.71,"open":228.61,"volume":5345200},{"timestamp":1619443800,"date":"2021-04-26","index":3298,"close":230.34,"high":232.95,"low":229.52,"open":230.77,"volume":5650000}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":3299,"close":229.91,"high":231.16,"low":228.99,"open":231.03,"volume":6642100},{"timestamp":1619616600,"date":"2021-04-28","index":3300,"close":233.45,"high":236.27,"low":230.67,"open":230.95,"volume":10111400},{"timestamp":1619703000,"date":"2021-04-29","index":3301,"close":236.86,"high":237.5,"low":233.15,"open":235.23,"volume":7411400},{"timestamp":1619789400,"date":"2021-04-30","index":3302,"close":233.56,"high":235.93,"low":232.29,"open":235.32,"volume":10260200},{"timestamp":1620048600,"date":"2021-05-03","index":3303,"close":232.61,"high":235.74,"low":231.39,"open":234.05,"volume":8174400},{"timestamp":1620135000,"date":"2021-05-04","index":3304,"close":232.03,"high":232.39,"low":230.23,"open":231.6,"volume":5884500},{"timestamp":1620221400,"date":"2021-05-05","index":3305,"close":229.21,"high":233.85,"low":228.66,"open":233.85,"volume":6523200},{"timestamp":1620307800,"date":"2021-05-06","index":3306,"close":231.32,"high":231.58,"low":228.66,"open":229.63,"volume":6124100},{"timestamp":1620394200,"date":"2021-05-07","index":3307,"close":232.12,"high":233.22,"low":230.71,"open":232.34,"volume":4528700},{"timestamp":1620653400,"date":"2021-05-10","index":3308,"close":225.97,"high":232,"low":225.16,"open":231.6,"volume":9627400},{"timestamp":1620739800,"date":"2021-05-11","index":3309,"close":225.48,"high":226.42,"low":222.04,"open":223.74,"volume":7633300}]},{"date":"2021-01-28","estimated":1.28,"reported":1.42,"pre":[{"timestamp":1610461800,"date":"2021-01-12","index":3227,"close":208.86,"high":212.79,"low":207.47,"open":212.34,"volume":9331600},{"timestamp":1610548200,"date":"2021-01-13","index":3228,"close":209.35,"high":211,"low":208.63,"open":209.41,"volume":6688500},{"timestamp":1610634600,"date":"2021-01-14","index":3229,"close":201.86,"high":211.21,"low":201.73,"open":210.57,"volume":12887500},{"timestamp":1610721000,"date":"2021-01-15","index":3230,"close":201.59,"high":203.26,"low":200.43,"open":201.54,"volume":8755000},{"timestamp":1611066600,"date":"2021-01-19","index":3231,"close":201.66,"high":204.17,"low":200.07,"open":203.05,"volume":9772000},{"timestamp":1611153000,"date":"2021-01-20","index":3232,"close":206.01,"high":207.19,"low":202.23,"open":203.03,"volume":12675700},{"timestamp":1611239400,"date":"2021-01-21","index":3233,"close":205.14,"high":207.17,"low":204.75,"open":206.05,"volume":6513500},{"timestamp":1611325800,"date":"2021-01-22","index":3234,"close":202.02,"high":205.33,"low":201.8,"open":203.99,"volume":7316200},{"timestamp":1611585000,"date":"2021-01-25","index":3235,"close":200.98,"high":201.64,"low":195.75,"open":200.34,"volume":19282400},{"timestamp":1611671400,"date":"2021-01-26","index":3236,"close":202.01,"high":203.49,"low":200.97,"open":201.76,"volume":9605300},{"timestamp":1611757800,"date":"2021-01-27","index":3237,"close":194.97,"high":199.7,"low":193.96,"open":197.64,"volume":13772400}],"post":[{"timestamp":1611844200,"date":"2021-01-28","index":3238,"close":198.22,"high":202,"low":198.17,"open":200,"volume":11041300},{"timestamp":1611930600,"date":"2021-01-29","index":3239,"close":193.25,"high":203.05,"low":192.81,"open":197.82,"volume":21503000},{"timestamp":1612189800,"date":"2021-02-01","index":3240,"close":198.36,"high":199.21,"low":195.02,"open":195.14,"volume":12970700},{"timestamp":1612276200,"date":"2021-02-02","index":3241,"close":202.61,"high":204.35,"low":200,"open":200.85,"volume":11305100},{"timestamp":1612362600,"date":"2021-02-03","index":3242,"close":201.36,"high":203.51,"low":200.98,"open":203.07,"volume":13458600},{"timestamp":1612449000,"date":"2021-02-04","index":3243,"close":209.25,"high":209.68,"low":203.1,"open":203.24,"volume":14534800},{"timestamp":1612535400,"date":"2021-02-05","index":3244,"close":208.77,"high":210.13,"low":208.66,"open":209.98,"volume":10284000},{"timestamp":1612794600,"date":"2021-02-08","index":3245,"close":206.89,"high":210.65,"low":205.91,"open":210,"volume":8637100},{"timestamp":1612881000,"date":"2021-02-09","index":3246,"close":206.52,"high":207.63,"low":203.7,"open":205.76,"volume":7619400},{"timestamp":1612967400,"date":"2021-02-10","index":3247,"close":206.44,"high":207.97,"low":205.94,"open":207.97,"volume":8467600},{"timestamp":1613053800,"date":"2021-02-11","index":3248,"close":210.66,"high":211.59,"low":207.19,"open":207.33,"volume":8411100}]},{"date":"2020-10-28","estimated":1.09,"reported":1.12,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":3165,"close":204.32,"high":205.21,"low":203.03,"open":203.38,"volume":5621700},{"timestamp":1602682200,"date":"2020-10-14","index":3166,"close":202.2,"high":204.97,"low":201.13,"open":204.71,"volume":5320000},{"timestamp":1602768600,"date":"2020-10-15","index":3167,"close":199.55,"high":204.7,"low":197.6,"open":201.01,"volume":8885500},{"timestamp":1602855000,"date":"2020-10-16","index":3168,"close":200.26,"high":202.65,"low":199.41,"open":199.99,"volume":6385900},{"timestamp":1603114200,"date":"2020-10-19","index":3169,"close":196.97,"high":201.07,"low":196.5,"open":200.85,"volume":7449600},{"timestamp":1603200600,"date":"2020-10-20","index":3170,"close":197.7,"high":199.66,"low":196.71,"open":197.55,"volume":7427000},{"timestamp":1603287000,"date":"2020-10-21","index":3171,"close":198.43,"high":200.42,"low":197.83,"open":197.83,"volume":6067200},{"timestamp":1603373400,"date":"2020-10-22","index":3172,"close":197.99,"high":199.77,"low":195.76,"open":199.34,"volume":4908200},{"timestamp":1603459800,"date":"2020-10-23","index":3173,"close":198.01,"high":199.88,"low":196.02,"open":199.75,"volume":5877200},{"timestamp":1603719000,"date":"2020-10-26","index":3174,"close":193.07,"high":196.42,"low":190.72,"open":196,"volume":12608700},{"timestamp":1603805400,"date":"2020-10-27","index":3175,"close":190.06,"high":193.7,"low":189.22,"open":193,"volume":8690400}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":3176,"close":180.87,"high":184.7,"low":179.34,"open":183.98,"volume":17809500},{"timestamp":1603978200,"date":"2020-10-29","index":3177,"close":184.87,"high":187,"low":179.34,"open":183,"volume":16820900},{"timestamp":1604064600,"date":"2020-10-30","index":3178,"close":181.71,"high":184.22,"low":179.23,"open":182.66,"volume":10252900},{"timestamp":1604327400,"date":"2020-11-02","index":3179,"close":184.74,"high":186.92,"low":183.89,"open":184.51,"volume":8057100},{"timestamp":1604413800,"date":"2020-11-03","index":3180,"close":188.34,"high":189.53,"low":185.16,"open":186.83,"volume":6467900},{"timestamp":1604500200,"date":"2020-11-04","index":3181,"close":193.97,"high":196.88,"low":191.53,"open":192.89,"volume":8102700},{"timestamp":1604586600,"date":"2020-11-05","index":3182,"close":197.64,"high":200.99,"low":197.29,"open":198.36,"volume":7132100},{"timestamp":1604673000,"date":"2020-11-06","index":3183,"close":198.47,"high":199.68,"low":195.43,"open":197.35,"volume":6180500},{"timestamp":1604932200,"date":"2020-11-09","index":3184,"close":212.68,"high":217.65,"low":212.28,"open":214.69,"volume":17916900},{"timestamp":1605018600,"date":"2020-11-10","index":3185,"close":213.31,"high":214.06,"low":210.55,"open":211.94,"volume":7943600},{"timestamp":1605105000,"date":"2020-11-11","index":3186,"close":212.7,"high":214.28,"low":211.67,"open":212.17,"volume":5337200}]},{"date":"2020-07-28","estimated":1.03,"reported":1.07,"pre":[{"timestamp":1594647000,"date":"2020-07-13","index":3100,"close":189.02,"high":195.19,"low":188.7,"open":193.61,"volume":8564100},{"timestamp":1594733400,"date":"2020-07-14","index":3101,"close":193.33,"high":193.47,"low":187.18,"open":189.5,"volume":8003900},{"timestamp":1594819800,"date":"2020-07-15","index":3102,"close":196.55,"high":197.77,"low":194.5,"open":195.23,"volume":7681100},{"timestamp":1594906200,"date":"2020-07-16","index":3103,"close":193.5,"high":195.71,"low":192.52,"open":195.33,"volume":5064000},{"timestamp":1594992600,"date":"2020-07-17","index":3104,"close":195.09,"high":195.57,"low":193.12,"open":194.83,"volume":6395000},{"timestamp":1595251800,"date":"2020-07-20","index":3105,"close":198.47,"high":199.48,"low":193.67,"open":194.74,"volume":6985300},{"timestamp":1595338200,"date":"2020-07-21","index":3106,"close":196.48,"high":200.17,"low":195.68,"open":200,"volume":7218700},{"timestamp":1595424600,"date":"2020-07-22","index":3107,"close":198.86,"high":199,"low":196.25,"open":196.48,"volume":6823400},{"timestamp":1595511000,"date":"2020-07-23","index":3108,"close":197.43,"high":200.95,"low":196.43,"open":198.44,"volume":6106700},{"timestamp":1595597400,"date":"2020-07-24","index":3109,"close":195.15,"high":197.48,"low":194.03,"open":195.67,"volume":7160300},{"timestamp":1595856600,"date":"2020-07-27","index":3110,"close":196.91,"high":197.81,"low":194.2,"open":195.16,"volume":5604700}],"post":[{"timestamp":1595943000,"date":"2020-07-28","index":3111,"close":196.74,"high":199.37,"low":196.71,"open":197.69,"volume":6897300},{"timestamp":1596029400,"date":"2020-07-29","index":3112,"close":198.58,"high":198.89,"low":193.05,"open":193.09,"volume":9471300},{"timestamp":1596115800,"date":"2020-07-30","index":3113,"close":194.06,"high":196.56,"low":192.12,"open":195.2,"volume":10499400},{"timestamp":1596202200,"date":"2020-07-31","index":3114,"close":190.4,"high":194.69,"low":189.44,"open":194.42,"volume":14180800},{"timestamp":1596461400,"date":"2020-08-03","index":3115,"close":190.69,"high":193.34,"low":190.21,"open":191.8,"volume":11405200},{"timestamp":1596547800,"date":"2020-08-04","index":3116,"close":192.29,"high":192.94,"low":190.08,"open":191.13,"volume":8204000},{"timestamp":1596634200,"date":"2020-08-05","index":3117,"close":196.1,"high":198.18,"low":193.1,"open":193.56,"volume":8876800},{"timestamp":1596720600,"date":"2020-08-06","index":3118,"close":198.77,"high":198.92,"low":194.79,"open":195.98,"volume":7480300},{"timestamp":1596807000,"date":"2020-08-07","index":3119,"close":196.36,"high":197.98,"low":195.3,"open":197.59,"volume":5654000},{"timestamp":1597066200,"date":"2020-08-10","index":3120,"close":196.79,"high":198.31,"low":195.33,"open":196.36,"volume":5525400},{"timestamp":1597152600,"date":"2020-08-11","index":3121,"close":197.77,"high":202.89,"low":196.34,"open":197.82,"volume":11549600}]},{"date":"2020-04-30","estimated":1.35,"reported":1.38,"pre":[{"timestamp":1586957400,"date":"2020-04-15","index":3039,"close":165.96,"high":169.36,"low":164.95,"open":168.7,"volume":12118700},{"timestamp":1587043800,"date":"2020-04-16","index":3040,"close":162.42,"high":168,"low":159.8,"open":167.11,"volume":20308200},{"timestamp":1587130200,"date":"2020-04-17","index":3041,"close":169.54,"high":170.99,"low":164.95,"open":169.65,"volume":15375800},{"timestamp":1587389400,"date":"2020-04-20","index":3042,"close":164.22,"high":167.43,"low":163.2,"open":167.33,"volume":10505200},{"timestamp":1587475800,"date":"2020-04-21","index":3043,"close":160.53,"high":162.57,"low":159.15,"open":162,"volume":10562100},{"timestamp":1587562200,"date":"2020-04-22","index":3044,"close":166.59,"high":167.7,"low":162.92,"open":164.66,"volume":14502500},{"timestamp":1587648600,"date":"2020-04-23","index":3045,"close":166.38,"high":170.41,"low":166.21,"open":167.88,"volume":11411300},{"timestamp":1587735000,"date":"2020-04-24","index":3046,"close":167.32,"high":168.75,"low":164.01,"open":168.44,"volume":8391400},{"timestamp":1587994200,"date":"2020-04-27","index":3047,"close":171.76,"high":172.35,"low":168.55,"open":168.65,"volume":9903300},{"timestamp":1588080600,"date":"2020-04-28","index":3048,"close":171.25,"high":175.01,"low":170.38,"open":175,"volume":8614400},{"timestamp":1588167000,"date":"2020-04-29","index":3049,"close":181.79,"high":182.25,"low":176.1,"open":176.85,"volume":12862800}],"post":[{"timestamp":1588253400,"date":"2020-04-30","index":3050,"close":178.72,"high":181.83,"low":177.66,"open":181.78,"volume":11331600},{"timestamp":1588339800,"date":"2020-05-01","index":3051,"close":175.57,"high":179.64,"low":174.27,"open":174.45,"volume":10109600},{"timestamp":1588599000,"date":"2020-05-04","index":3052,"close":176.15,"high":176.94,"low":171.72,"open":172.95,"volume":9386200},{"timestamp":1588685400,"date":"2020-05-05","index":3053,"close":178.44,"high":181.1,"low":178.26,"open":179.09,"volume":13513000},{"timestamp":1588771800,"date":"2020-05-06","index":3054,"close":178.78,"high":180.51,"low":177.88,"open":179.72,"volume":8540500},{"timestamp":1588858200,"date":"2020-05-07","index":3055,"close":182.72,"high":184.98,"low":181.71,"open":181.75,"volume":9262200},{"timestamp":1588944600,"date":"2020-05-08","index":3056,"close":185.09,"high":185.75,"low":183.62,"open":185.03,"volume":6470100},{"timestamp":1589203800,"date":"2020-05-11","index":3057,"close":183.56,"high":184.62,"low":181.43,"open":183.87,"volume":8683100},{"timestamp":1589290200,"date":"2020-05-12","index":3058,"close":179.47,"high":183.99,"low":179.37,"open":183.56,"volume":8219700},{"timestamp":1589376600,"date":"2020-05-13","index":3059,"close":177.09,"high":181.09,"low":175.04,"open":178.5,"volume":13377100},{"timestamp":1589463000,"date":"2020-05-14","index":3060,"close":180.9,"high":181.05,"low":173.82,"open":175.94,"volume":9695100}]},{"date":"2020-01-30","estimated":1.46,"reported":1.46,"pre":[{"timestamp":1579012200,"date":"2020-01-14","index":2976,"close":196.05,"high":196.95,"low":195.14,"open":196.74,"volume":6236500},{"timestamp":1579098600,"date":"2020-01-15","index":2977,"close":199.8,"high":200.15,"low":196.32,"open":197,"volume":10831100},{"timestamp":1579185000,"date":"2020-01-16","index":2978,"close":200.95,"high":201.5,"low":199.78,"open":201,"volume":9983700},{"timestamp":1579271400,"date":"2020-01-17","index":2979,"close":204.7,"high":204.75,"low":199.98,"open":201.76,"volume":12518900},{"timestamp":1579617000,"date":"2020-01-21","index":2980,"close":207.29,"high":208.39,"low":203.8,"open":204.13,"volume":14861700},{"timestamp":1579703400,"date":"2020-01-22","index":2981,"close":207.9,"high":210.13,"low":207.29,"open":207.51,"volume":8065000},{"timestamp":1579789800,"date":"2020-01-23","index":2982,"close":206.52,"high":208.4,"low":205.3,"open":207.9,"volume":8520800},{"timestamp":1579876200,"date":"2020-01-24","index":2983,"close":205,"high":207.99,"low":204.21,"open":207.42,"volume":7812900},{"timestamp":1580135400,"date":"2020-01-27","index":2984,"close":201.69,"high":203.33,"low":199.1,"open":200,"volume":7198900},{"timestamp":1580221800,"date":"2020-01-28","index":2985,"close":202.85,"high":203.84,"low":201.78,"open":202.39,"volume":7215700},{"timestamp":1580308200,"date":"2020-01-29","index":2986,"close":204.86,"high":205.92,"low":202.51,"open":204.3,"volume":7041700}],"post":[{"timestamp":1580394600,"date":"2020-01-30","index":2987,"close":208.21,"high":208.5,"low":203.32,"open":204,"volume":8571900},{"timestamp":1580481000,"date":"2020-01-31","index":2988,"close":198.97,"high":203.98,"low":198.26,"open":201.49,"volume":16699600},{"timestamp":1580740200,"date":"2020-02-03","index":2989,"close":200.81,"high":202.26,"low":199.85,"open":199.94,"volume":10885900},{"timestamp":1580826600,"date":"2020-02-04","index":2990,"close":203.56,"high":204.92,"low":202.23,"open":203.5,"volume":10205900},{"timestamp":1580913000,"date":"2020-02-05","index":2991,"close":202.81,"high":205.6,"low":199.95,"open":205.5,"volume":8672400},{"timestamp":1580999400,"date":"2020-02-06","index":2992,"close":203.04,"high":204.63,"low":202.48,"open":203.05,"volume":7001200},{"timestamp":1581085800,"date":"2020-02-07","index":2993,"close":202.74,"high":203.83,"low":201.09,"open":201.98,"volume":5691100},{"timestamp":1581345000,"date":"2020-02-10","index":2994,"close":205.99,"high":206.13,"low":201.86,"open":201.97,"volume":6239500},{"timestamp":1581431400,"date":"2020-02-11","index":2995,"close":203.94,"high":207.67,"low":203.64,"open":207.5,"volume":10231900},{"timestamp":1581517800,"date":"2020-02-12","index":2996,"close":207.44,"high":208.15,"low":205,"open":205,"volume":7355800},{"timestamp":1581604200,"date":"2020-02-13","index":2997,"close":207.4,"high":208.47,"low":206.05,"open":206.62,"volume":9495300}]},{"date":"2019-10-24","estimated":1.43,"reported":1.47,"pre":[{"timestamp":1570627800,"date":"2019-10-09","index":2910,"close":174.88,"high":175.99,"low":173.64,"open":174.11,"volume":6277300},{"timestamp":1570714200,"date":"2019-10-10","index":2911,"close":174.88,"high":175.9,"low":173.59,"open":173.89,"volume":4762400},{"timestamp":1570800600,"date":"2019-10-11","index":2912,"close":177.06,"high":179.2,"low":176.85,"open":176.87,"volume":8754400},{"timestamp":1571059800,"date":"2019-10-14","index":2913,"close":177.36,"high":178.41,"low":177.11,"open":177.38,"volume":7240900},{"timestamp":1571146200,"date":"2019-10-15","index":2914,"close":178.75,"high":179.43,"low":177.55,"open":178.13,"volume":4400200},{"timestamp":1571232600,"date":"2019-10-16","index":2915,"close":177.87,"high":178.26,"low":176.27,"open":177.92,"volume":6509000},{"timestamp":1571319000,"date":"2019-10-17","index":2916,"close":177.94,"high":179.19,"low":177.5,"open":178.89,"volume":4887900},{"timestamp":1571405400,"date":"2019-10-18","index":2917,"close":175.71,"high":178.2,"low":174.55,"open":177.9,"volume":6311900},{"timestamp":1571664600,"date":"2019-10-21","index":2918,"close":176.43,"high":176.73,"low":174.61,"open":176,"volume":4898200},{"timestamp":1571751000,"date":"2019-10-22","index":2919,"close":170.86,"high":177.79,"low":170.78,"open":177,"volume":10094700},{"timestamp":1571837400,"date":"2019-10-23","index":2920,"close":171.32,"high":172.17,"low":170.18,"open":170.99,"volume":7122300}],"post":[{"timestamp":1571923800,"date":"2019-10-24","index":2921,"close":176.16,"high":176.87,"low":173.4,"open":173.42,"volume":7872600},{"timestamp":1572010200,"date":"2019-10-25","index":2922,"close":177.85,"high":179.15,"low":173.5,"open":174.93,"volume":10130100},{"timestamp":1572269400,"date":"2019-10-28","index":2923,"close":179.84,"high":180.18,"low":178.35,"open":178.93,"volume":10086500},{"timestamp":1572355800,"date":"2019-10-29","index":2924,"close":177.63,"high":180,"low":177.37,"open":179.8,"volume":7572800},{"timestamp":1572442200,"date":"2019-10-30","index":2925,"close":179.25,"high":179.42,"low":176.39,"open":177.79,"volume":5374800},{"timestamp":1572528600,"date":"2019-10-31","index":2926,"close":178.86,"high":179.7,"low":178.01,"open":179.25,"volume":6830800},{"timestamp":1572615000,"date":"2019-11-01","index":2927,"close":180.93,"high":181.32,"low":179.56,"open":180.13,"volume":7000200},{"timestamp":1572877800,"date":"2019-11-04","index":2928,"close":178.95,"high":182.4,"low":178.81,"open":182.08,"volume":7154800},{"timestamp":1572964200,"date":"2019-11-05","index":2929,"close":176.37,"high":179.56,"low":175.18,"open":179.07,"volume":7447500},{"timestamp":1573050600,"date":"2019-11-06","index":2930,"close":176.77,"high":178.19,"low":176.14,"open":176.37,"volume":6992500},{"timestamp":1573137000,"date":"2019-11-07","index":2931,"close":178.43,"high":180.65,"low":176.85,"open":177.35,"volume":7227200}]},{"date":"2019-07-23","estimated":1.32,"reported":1.37,"pre":[{"timestamp":1562592600,"date":"2019-07-08","index":2844,"close":176.19,"high":176.61,"low":175.4,"open":176.3,"volume":6720300},{"timestamp":1562679000,"date":"2019-07-09","index":2845,"close":177.73,"high":177.89,"low":175.3,"open":175.43,"volume":4894300},{"timestamp":1562765400,"date":"2019-07-10","index":2846,"close":179.31,"high":180.26,"low":178.58,"open":178.58,"volume":5110600},{"timestamp":1562851800,"date":"2019-07-11","index":2847,"close":180.74,"high":180.94,"low":179.46,"open":180.12,"volume":6986600},{"timestamp":1562938200,"date":"2019-07-12","index":2848,"close":180.33,"high":181.35,"low":178.92,"open":181.35,"volume":7196700},{"timestamp":1563197400,"date":"2019-07-15","index":2849,"close":180.57,"high":181.07,"low":179.94,"open":180.56,"volume":4490400},{"timestamp":1563283800,"date":"2019-07-16","index":2850,"close":179.31,"high":180.88,"low":178.73,"open":180.37,"volume":6800200},{"timestamp":1563370200,"date":"2019-07-17","index":2851,"close":179.15,"high":180.21,"low":179.01,"open":179.56,"volume":3994200},{"timestamp":1563456600,"date":"2019-07-18","index":2852,"close":180.53,"high":180.62,"low":178.58,"open":178.63,"volume":4736300},{"timestamp":1563543000,"date":"2019-07-19","index":2853,"close":179.24,"high":181.84,"low":179.14,"open":181.84,"volume":5327100},{"timestamp":1563802200,"date":"2019-07-22","index":2854,"close":180.57,"high":180.98,"low":179.14,"open":179.64,"volume":4862100}],"post":[{"timestamp":1563888600,"date":"2019-07-23","index":2855,"close":180.9,"high":181.27,"low":179.06,"open":180.89,"volume":7193000},{"timestamp":1563975000,"date":"2019-07-24","index":2856,"close":183.33,"high":183.43,"low":179.25,"open":180.79,"volume":8169300},{"timestamp":1564061400,"date":"2019-07-25","index":2857,"close":181.59,"high":183.99,"low":181.3,"open":183.87,"volume":6085800},{"timestamp":1564147800,"date":"2019-07-26","index":2858,"close":183.69,"high":183.82,"low":182.21,"open":182.41,"volume":5056300},{"timestamp":1564407000,"date":"2019-07-29","index":2859,"close":183.21,"high":184.07,"low":182.73,"open":183.89,"volume":4621800},{"timestamp":1564493400,"date":"2019-07-30","index":2860,"close":181.53,"high":183.38,"low":181.27,"open":182.54,"volume":5236600},{"timestamp":1564579800,"date":"2019-07-31","index":2861,"close":178,"high":182.05,"low":176.06,"open":181.79,"volume":7981200},{"timestamp":1564666200,"date":"2019-08-01","index":2862,"close":179.17,"high":182.4,"low":178.17,"open":179.19,"volume":8417300},{"timestamp":1564752600,"date":"2019-08-02","index":2863,"close":177.42,"high":178.27,"low":174.69,"open":178,"volume":8264600},{"timestamp":1565011800,"date":"2019-08-05","index":2864,"close":168.86,"high":173.5,"low":166.98,"open":172.01,"volume":16858300},{"timestamp":1565098200,"date":"2019-08-06","index":2865,"close":172.48,"high":172.95,"low":170.13,"open":171.79,"volume":10281300}]},{"date":"2019-04-24","estimated":1.24,"reported":1.31,"pre":[{"timestamp":1554730200,"date":"2019-04-08","index":2782,"close":157.75,"high":157.85,"low":156.32,"open":157.55,"volume":5604700},{"timestamp":1554816600,"date":"2019-04-09","index":2783,"close":157.49,"high":157.99,"low":156.47,"open":156.56,"volume":6364100},{"timestamp":1554903000,"date":"2019-04-10","index":2784,"close":158.56,"high":158.78,"low":157.52,"open":157.99,"volume":3918600},{"timestamp":1554989400,"date":"2019-04-11","index":2785,"close":157.86,"high":159.3,"low":157.44,"open":159.11,"volume":5771400},{"timestamp":1555075800,"date":"2019-04-12","index":2786,"close":159.64,"high":159.64,"low":157.86,"open":158.71,"volume":6745100},{"timestamp":1555335000,"date":"2019-04-15","index":2787,"close":160.44,"high":160.48,"low":159.19,"open":159.83,"volume":8142800},{"timestamp":1555421400,"date":"2019-04-16","index":2788,"close":160.23,"high":161.1,"low":159.55,"open":161.04,"volume":6021400},{"timestamp":1555507800,"date":"2019-04-17","index":2789,"close":160.44,"high":161.07,"low":160.31,"open":160.87,"volume":4609100},{"timestamp":1555594200,"date":"2019-04-18","index":2790,"close":160.16,"high":161.1,"low":159,"open":160.93,"volume":7859400},{"timestamp":1555939800,"date":"2019-04-22","index":2791,"close":160.4,"high":160.48,"low":159.07,"open":159.2,"volume":4602600},{"timestamp":1556026200,"date":"2019-04-23","index":2792,"close":161.66,"high":161.88,"low":159.87,"open":161,"volume":6522900}],"post":[{"timestamp":1556112600,"date":"2019-04-24","index":2793,"close":161.49,"high":162.03,"low":160.65,"open":161.75,"volume":7376500},{"timestamp":1556199000,"date":"2019-04-25","index":2794,"close":161.02,"high":161.6,"low":158.55,"open":160.52,"volume":8862500},{"timestamp":1556285400,"date":"2019-04-26","index":2795,"close":162.93,"high":163.03,"low":160.4,"open":161.26,"volume":7525400},{"timestamp":1556544600,"date":"2019-04-29","index":2796,"close":164.15,"high":164.5,"low":163.1,"open":163.21,"volume":10003600},{"timestamp":1556631000,"date":"2019-04-30","index":2797,"close":164.43,"high":165.7,"low":163.92,"open":164.98,"volume":6432700},{"timestamp":1556717400,"date":"2019-05-01","index":2798,"close":162.79,"high":165.74,"low":162.75,"open":165.54,"volume":5248100},{"timestamp":1556803800,"date":"2019-05-02","index":2799,"close":161.12,"high":163.08,"low":160.43,"open":162.1,"volume":6054900},{"timestamp":1556890200,"date":"2019-05-03","index":2800,"close":162.04,"high":162.74,"low":161.18,"open":162.3,"volume":4317500},{"timestamp":1557149400,"date":"2019-05-06","index":2801,"close":162.28,"high":162.65,"low":158.2,"open":158.21,"volume":10442400},{"timestamp":1557235800,"date":"2019-05-07","index":2802,"close":160.21,"high":161.78,"low":158.68,"open":160.95,"volume":6413600},{"timestamp":1557322200,"date":"2019-05-08","index":2803,"close":160.76,"high":161.7,"low":159.52,"open":159.77,"volume":5445900}]},{"date":"2019-01-30","estimated":1.25,"reported":1.3,"pre":[{"timestamp":1547476200,"date":"2019-01-14","index":2724,"close":137.1,"high":138.13,"low":136.65,"open":136.99,"volume":8666700},{"timestamp":1547562600,"date":"2019-01-15","index":2725,"close":137.34,"high":137.72,"low":135.25,"open":136.96,"volume":7594900},{"timestamp":1547649000,"date":"2019-01-16","index":2726,"close":137.34,"high":138.87,"low":137.07,"open":138.4,"volume":7258000},{"timestamp":1547735400,"date":"2019-01-17","index":2727,"close":137.28,"high":137.91,"low":136.59,"open":136.97,"volume":5864900},{"timestamp":1547821800,"date":"2019-01-18","index":2728,"close":138.5,"high":138.6,"low":136.64,"open":138.31,"volume":10263500},{"timestamp":1548167400,"date":"2019-01-22","index":2729,"close":138.05,"high":139.52,"low":136.98,"open":137.9,"volume":8102300},{"timestamp":1548253800,"date":"2019-01-23","index":2730,"close":137.01,"high":138.98,"low":136.15,"open":138.77,"volume":5465800},{"timestamp":1548340200,"date":"2019-01-24","index":2731,"close":137.7,"high":138.32,"low":136.52,"open":137.11,"volume":4924800},{"timestamp":1548426600,"date":"2019-01-25","index":2732,"close":138.67,"high":139.9,"low":137.7,"open":139,"volume":9756300},{"timestamp":1548685800,"date":"2019-01-28","index":2733,"close":135.99,"high":137.51,"low":134.81,"open":137.51,"volume":9857200},{"timestamp":1548772200,"date":"2019-01-29","index":2734,"close":135,"high":136.69,"low":134.11,"open":136.59,"volume":7457700}],"post":[{"timestamp":1548858600,"date":"2019-01-30","index":2735,"close":137.6,"high":137.9,"low":135.51,"open":136.1,"volume":8078100},{"timestamp":1548945000,"date":"2019-01-31","index":2736,"close":135.01,"high":135.73,"low":133.3,"open":134.39,"volume":20095700},{"timestamp":1549031400,"date":"2019-02-01","index":2737,"close":140.15,"high":140.35,"low":135.26,"open":135.39,"volume":13248300},{"timestamp":1549290600,"date":"2019-02-04","index":2738,"close":141.5,"high":141.52,"low":139.18,"open":139.79,"volume":11882700},{"timestamp":1549377000,"date":"2019-02-05","index":2739,"close":142.53,"high":142.95,"low":141.83,"open":142,"volume":8455700},{"timestamp":1549463400,"date":"2019-02-06","index":2740,"close":141.49,"high":142.42,"low":141.05,"open":141.96,"volume":6146900},{"timestamp":1549549800,"date":"2019-02-07","index":2741,"close":140.17,"high":141.06,"low":139.21,"open":139.92,"volume":10675300},{"timestamp":1549636200,"date":"2019-02-08","index":2742,"close":140.38,"high":140.4,"low":138.52,"open":138.69,"volume":5950700},{"timestamp":1549895400,"date":"2019-02-11","index":2743,"close":140.8,"high":142.29,"low":140.45,"open":141.26,"volume":7600100},{"timestamp":1549981800,"date":"2019-02-12","index":2744,"close":141.99,"high":142.8,"low":141.25,"open":141.79,"volume":6090000},{"timestamp":1550068200,"date":"2019-02-13","index":2745,"close":143.49,"high":144.7,"low":142.87,"open":142.89,"volume":6885600}]},{"date":"2018-10-24","estimated":1.2,"reported":1.21,"pre":[{"timestamp":1539091800,"date":"2018-10-09","index":2659,"close":142.31,"high":143.29,"low":141.12,"open":141.46,"volume":10798000},{"timestamp":1539178200,"date":"2018-10-10","index":2660,"close":135.52,"high":142.69,"low":135.21,"open":142.57,"volume":15450100},{"timestamp":1539264600,"date":"2018-10-11","index":2661,"close":133.73,"high":137.24,"low":132.26,"open":134.09,"volume":15657200},{"timestamp":1539351000,"date":"2018-10-12","index":2662,"close":140.06,"high":140.98,"low":137.43,"open":138.48,"volume":12993300},{"timestamp":1539610200,"date":"2018-10-15","index":2663,"close":137.23,"high":140.06,"low":137.22,"open":139.9,"volume":7953000},{"timestamp":1539696600,"date":"2018-10-16","index":2664,"close":141.74,"high":142.14,"low":138.68,"open":138.71,"volume":11059500},{"timestamp":1539783000,"date":"2018-10-17","index":2665,"close":142.45,"high":142.86,"low":140.73,"open":142.34,"volume":9170600},{"timestamp":1539869400,"date":"2018-10-18","index":2666,"close":139.29,"high":142.46,"low":137.95,"open":142.46,"volume":10222600},{"timestamp":1539955800,"date":"2018-10-19","index":2667,"close":140.08,"high":142.19,"low":139.38,"open":139.9,"volume":8696900},{"timestamp":1540215000,"date":"2018-10-22","index":2668,"close":140.64,"high":141.54,"low":139.51,"open":140.97,"volume":6099500},{"timestamp":1540301400,"date":"2018-10-23","index":2669,"close":139.12,"high":140.04,"low":135.59,"open":136.89,"volume":10736100}],"post":[{"timestamp":1540387800,"date":"2018-10-24","index":2670,"close":134.26,"high":140.18,"low":134,"open":139.7,"volume":13849600},{"timestamp":1540474200,"date":"2018-10-25","index":2671,"close":140.52,"high":140.9,"low":132.5,"open":135.45,"volume":14985900},{"timestamp":1540560600,"date":"2018-10-26","index":2672,"close":137.74,"high":139.87,"low":136.06,"open":137.98,"volume":12034900},{"timestamp":1540819800,"date":"2018-10-29","index":2673,"close":134.33,"high":141.51,"low":132.27,"open":139.61,"volume":12768200},{"timestamp":1540906200,"date":"2018-10-30","index":2674,"close":132.76,"high":134.86,"low":129.79,"open":133.08,"volume":15107600},{"timestamp":1540992600,"date":"2018-10-31","index":2675,"close":137.85,"high":139.12,"low":134.99,"open":134.99,"volume":13205300},{"timestamp":1541079000,"date":"2018-11-01","index":2676,"close":140.83,"high":140.87,"low":137.49,"open":139,"volume":16024000},{"timestamp":1541165400,"date":"2018-11-02","index":2677,"close":139.78,"high":141.45,"low":137.85,"open":141.11,"volume":17063100},{"timestamp":1541428200,"date":"2018-11-05","index":2678,"close":139.8,"high":140.21,"low":138.07,"open":139.8,"volume":6280000},{"timestamp":1541514600,"date":"2018-11-06","index":2679,"close":140.79,"high":140.91,"low":139.72,"open":139.8,"volume":4732700},{"timestamp":1541601000,"date":"2018-11-07","index":2680,"close":144.78,"high":144.9,"low":142.32,"open":142.34,"volume":20502100}]},{"date":"2018-07-25","estimated":1.09,"reported":1.2,"pre":[{"timestamp":1531229400,"date":"2018-07-10","index":2595,"close":136.69,"high":137.33,"low":135.34,"open":135.57,"volume":6561900},{"timestamp":1531315800,"date":"2018-07-11","index":2596,"close":138.15,"high":138.81,"low":136.6,"open":136.63,"volume":10648700},{"timestamp":1531402200,"date":"2018-07-12","index":2597,"close":139.9,"high":139.95,"low":138.66,"open":139.01,"volume":11816100},{"timestamp":1531488600,"date":"2018-07-13","index":2598,"close":139.42,"high":140.03,"low":137.54,"open":139.79,"volume":7865700},{"timestamp":1531747800,"date":"2018-07-16","index":2599,"close":138.46,"high":139.55,"low":138.16,"open":139.42,"volume":4969900},{"timestamp":1531834200,"date":"2018-07-17","index":2600,"close":139.64,"high":139.91,"low":137.42,"open":138.18,"volume":5412600},{"timestamp":1531920600,"date":"2018-07-18","index":2601,"close":140.9,"high":141.17,"low":139.37,"open":139.91,"volume":7008600},{"timestamp":1532007000,"date":"2018-07-19","index":2602,"close":140.13,"high":140.99,"low":139.93,"open":140.95,"volume":7937000},{"timestamp":1532093400,"date":"2018-07-20","index":2603,"close":140.99,"high":141.47,"low":139.92,"open":140,"volume":7153600},{"timestamp":1532352600,"date":"2018-07-23","index":2604,"close":140.03,"high":140.97,"low":139.64,"open":140.66,"volume":7723600},{"timestamp":1532439000,"date":"2018-07-24","index":2605,"close":140.03,"high":141.47,"low":139.51,"open":140.99,"volume":8336700}],"post":[{"timestamp":1532525400,"date":"2018-07-25","index":2606,"close":142.64,"high":142.77,"low":139.9,"open":140.34,"volume":8376000},{"timestamp":1532611800,"date":"2018-07-26","index":2607,"close":142.5,"high":142.79,"low":139.53,"open":141.61,"volume":10520800},{"timestamp":1532698200,"date":"2018-07-27","index":2608,"close":140.71,"high":143.14,"low":139.21,"open":143.08,"volume":7014900},{"timestamp":1532957400,"date":"2018-07-30","index":2609,"close":136.48,"high":140.42,"low":135.31,"open":140.13,"volume":12812400},{"timestamp":1533043800,"date":"2018-07-31","index":2610,"close":136.74,"high":138.02,"low":135.63,"open":137.13,"volume":7683300},{"timestamp":1533130200,"date":"2018-08-01","index":2611,"close":138.25,"high":138.74,"low":137.41,"open":137.74,"volume":7087700},{"timestamp":1533216600,"date":"2018-08-02","index":2612,"close":138.92,"high":139.19,"low":137,"open":137.45,"volume":12300000},{"timestamp":1533303000,"date":"2018-08-03","index":2613,"close":139.82,"high":139.86,"low":137.94,"open":139.29,"volume":4617500},{"timestamp":1533562200,"date":"2018-08-06","index":2614,"close":139.71,"high":140.26,"low":139.05,"open":139.65,"volume":5143000},{"timestamp":1533648600,"date":"2018-08-07","index":2615,"close":140.28,"high":140.69,"low":139.87,"open":139.98,"volume":10034500},{"timestamp":1533735000,"date":"2018-08-08","index":2616,"close":140.68,"high":140.99,"low":139.83,"open":139.98,"volume":5389500}]},{"date":"2018-04-25","estimated":1.02,"reported":1.11,"pre":[{"timestamp":1523367000,"date":"2018-04-10","index":2532,"close":120.72,"high":121.16,"low":119.64,"open":120.56,"volume":8947200},{"timestamp":1523453400,"date":"2018-04-11","index":2533,"close":119.78,"high":121.66,"low":119.62,"open":119.99,"volume":5874900},{"timestamp":1523539800,"date":"2018-04-12","index":2534,"close":121.07,"high":121.98,"low":120.39,"open":120.4,"volume":5666000},{"timestamp":1523626200,"date":"2018-04-13","index":2535,"close":120.75,"high":122.47,"low":120.65,"open":121.73,"volume":9174300},{"timestamp":1523885400,"date":"2018-04-16","index":2536,"close":121.88,"high":122.87,"low":121.51,"open":122.11,"volume":6903200},{"timestamp":1523971800,"date":"2018-04-17","index":2537,"close":123.8,"high":124.26,"low":122.52,"open":122.91,"volume":5979600},{"timestamp":1524058200,"date":"2018-04-18","index":2538,"close":124.48,"high":124.87,"low":123.38,"open":124.06,"volume":5171000},{"timestamp":1524144600,"date":"2018-04-19","index":2539,"close":123.96,"high":124.72,"low":123.15,"open":124.31,"volume":7294100},{"timestamp":1524231000,"date":"2018-04-20","index":2540,"close":124.2,"high":124.82,"low":123.31,"open":124.06,"volume":7479400},{"timestamp":1524490200,"date":"2018-04-23","index":2541,"close":124.46,"high":124.97,"low":123.9,"open":124.3,"volume":8004300},{"timestamp":1524576600,"date":"2018-04-24","index":2542,"close":121.27,"high":125.04,"low":120.55,"open":124.87,"volume":9434400}],"post":[{"timestamp":1524663000,"date":"2018-04-25","index":2543,"close":121.21,"high":121.35,"low":119.37,"open":121.14,"volume":8001200},{"timestamp":1524749400,"date":"2018-04-26","index":2544,"close":127.08,"high":127.59,"low":123.78,"open":125.14,"volume":14345800},{"timestamp":1524835800,"date":"2018-04-27","index":2545,"close":126.01,"high":127.06,"low":125.39,"open":126.44,"volume":6842700},{"timestamp":1525095000,"date":"2018-04-30","index":2546,"close":126.88,"high":127.9,"low":126.66,"open":126.74,"volume":8449200},{"timestamp":1525181400,"date":"2018-05-01","index":2547,"close":127.51,"high":127.57,"low":125.51,"open":126.86,"volume":6407300},{"timestamp":1525267800,"date":"2018-05-02","index":2548,"close":126.38,"high":128.1,"low":126,"open":127.88,"volume":8515300},{"timestamp":1525354200,"date":"2018-05-03","index":2549,"close":127.18,"high":127.46,"low":125.32,"open":125.81,"volume":6778600},{"timestamp":1525440600,"date":"2018-05-04","index":2550,"close":128.16,"high":128.36,"low":126.07,"open":126.33,"volume":5798400},{"timestamp":1525699800,"date":"2018-05-07","index":2551,"close":129.26,"high":129.52,"low":128.25,"open":128.4,"volume":5737300},{"timestamp":1525786200,"date":"2018-05-08","index":2552,"close":129.9,"high":129.97,"low":128.31,"open":129.14,"volume":5044700},{"timestamp":1525872600,"date":"2018-05-09","index":2553,"close":130.84,"high":131,"low":129.59,"open":130.01,"volume":6119400}]},{"date":"2018-02-01","estimated":0.99,"reported":1.08,"pre":[{"timestamp":1516199400,"date":"2018-01-17","index":2475,"close":121.98,"high":122.16,"low":120.73,"open":121.2,"volume":7991500},{"timestamp":1516285800,"date":"2018-01-18","index":2476,"close":123.11,"high":123.2,"low":122.03,"open":122.52,"volume":8661000},{"timestamp":1516372200,"date":"2018-01-19","index":2477,"close":122.7,"high":123.65,"low":121.92,"open":123.05,"volume":8250700},{"timestamp":1516631400,"date":"2018-01-22","index":2478,"close":124.33,"high":124.33,"low":122.4,"open":122.87,"volume":9355000},{"timestamp":1516717800,"date":"2018-01-23","index":2479,"close":124.65,"high":125.51,"low":124.21,"open":124.6,"volume":5683300},{"timestamp":1516804200,"date":"2018-01-24","index":2480,"close":124.55,"high":125.45,"low":123.71,"open":125.05,"volume":6425200},{"timestamp":1516890600,"date":"2018-01-25","index":2481,"close":125.22,"high":125.47,"low":124.63,"open":125,"volume":7166400},{"timestamp":1516977000,"date":"2018-01-26","index":2482,"close":126.32,"high":126.38,"low":124.76,"open":125.77,"volume":5604900},{"timestamp":1517236200,"date":"2018-01-29","index":2483,"close":124.84,"high":126.88,"low":124.69,"open":126.74,"volume":6257900},{"timestamp":1517322600,"date":"2018-01-30","index":2484,"close":123.55,"high":124.29,"low":122.84,"open":123.82,"volume":8154400},{"timestamp":1517409000,"date":"2018-01-31","index":2485,"close":124.23,"high":124.48,"low":123.04,"open":123.78,"volume":7338200}],"post":[{"timestamp":1517495400,"date":"2018-02-01","index":2486,"close":125.72,"high":126.26,"low":124.1,"open":124.74,"volume":11169700},{"timestamp":1517581800,"date":"2018-02-02","index":2487,"close":120.91,"high":123.72,"low":120.7,"open":123.72,"volume":13937700},{"timestamp":1517841000,"date":"2018-02-05","index":2488,"close":116.27,"high":121.13,"low":115.01,"open":118.7,"volume":16623900},{"timestamp":1517927400,"date":"2018-02-06","index":2489,"close":119.97,"high":120.3,"low":113.25,"open":115.2,"volume":19053300},{"timestamp":1518013800,"date":"2018-02-07","index":2490,"close":119.65,"high":122.46,"low":119.21,"open":120.09,"volume":9294000},{"timestamp":1518100200,"date":"2018-02-08","index":2491,"close":113.86,"high":119.82,"low":113.54,"open":119.53,"volume":12673400},{"timestamp":1518186600,"date":"2018-02-09","index":2492,"close":116.32,"high":117.21,"low":111.02,"open":114.55,"volume":17695500},{"timestamp":1518445800,"date":"2018-02-12","index":2493,"close":118.47,"high":118.84,"low":116.88,"open":117.79,"volume":11526300},{"timestamp":1518532200,"date":"2018-02-13","index":2494,"close":118.35,"high":118.8,"low":117.13,"open":117.85,"volume":7803900},{"timestamp":1518618600,"date":"2018-02-14","index":2495,"close":120.83,"high":120.95,"low":117.5,"open":117.62,"volume":9206400},{"timestamp":1518705000,"date":"2018-02-15","index":2496,"close":122.28,"high":122.31,"low":119.97,"open":121.7,"volume":6921300}]},{"date":"2017-10-25","estimated":0.85,"reported":0.9,"pre":[{"timestamp":1507642200,"date":"2017-10-10","index":2408,"close":107.31,"high":107.6,"low":106.82,"open":107.58,"volume":4015600},{"timestamp":1507728600,"date":"2017-10-11","index":2409,"close":108.44,"high":108.59,"low":107.6,"open":107.7,"volume":6473100},{"timestamp":1507815000,"date":"2017-10-12","index":2410,"close":108.11,"high":108.71,"low":107.9,"open":108.5,"volume":6496100},{"timestamp":1507901400,"date":"2017-10-13","index":2411,"close":108.66,"high":109.26,"low":108.4,"open":108.5,"volume":5154600},{"timestamp":1508160600,"date":"2017-10-16","index":2412,"close":108.3,"high":109.05,"low":107.16,"open":108.79,"volume":5552200},{"timestamp":1508247000,"date":"2017-10-17","index":2413,"close":107.54,"high":108.42,"low":107.3,"open":108.25,"volume":5979400},{"timestamp":1508333400,"date":"2017-10-18","index":2414,"close":107.8,"high":108,"low":107.46,"open":107.62,"volume":4817300},{"timestamp":1508419800,"date":"2017-10-19","index":2415,"close":107.02,"high":107.78,"low":106.9,"open":107.27,"volume":10840200},{"timestamp":1508506200,"date":"2017-10-20","index":2416,"close":107.55,"high":107.7,"low":106.97,"open":107.7,"volume":7848900},{"timestamp":1508765400,"date":"2017-10-23","index":2417,"close":107.53,"high":108.23,"low":107.1,"open":108.05,"volume":6316700},{"timestamp":1508851800,"date":"2017-10-24","index":2418,"close":108.41,"high":108.64,"low":107.18,"open":107.56,"volume":10511200}],"post":[{"timestamp":1508938200,"date":"2017-10-25","index":2419,"close":109.49,"high":110.61,"low":108,"open":109.41,"volume":13261300},{"timestamp":1509024600,"date":"2017-10-26","index":2420,"close":109.8,"high":110.74,"low":109.67,"open":110.38,"volume":7380100},{"timestamp":1509111000,"date":"2017-10-27","index":2421,"close":109.71,"high":110.13,"low":108.69,"open":110.07,"volume":7862700},{"timestamp":1509370200,"date":"2017-10-30","index":2422,"close":110.04,"high":110.24,"low":108.92,"open":109.67,"volume":5148600},{"timestamp":1509456600,"date":"2017-10-31","index":2423,"close":109.98,"high":110.69,"low":108.66,"open":110.58,"volume":8002500},{"timestamp":1509543000,"date":"2017-11-01","index":2424,"close":111.07,"high":111.4,"low":110.42,"open":110.5,"volume":6167300},{"timestamp":1509629400,"date":"2017-11-02","index":2425,"close":110.98,"high":111.37,"low":110.2,"open":111.02,"volume":5506600},{"timestamp":1509715800,"date":"2017-11-03","index":2426,"close":111.36,"high":111.42,"low":110.51,"open":110.94,"volume":3757600},{"timestamp":1509978600,"date":"2017-11-06","index":2427,"close":111.92,"high":112.15,"low":111.2,"open":111.36,"volume":4094700},{"timestamp":1510065000,"date":"2017-11-07","index":2428,"close":112.09,"high":112.47,"low":111.56,"open":112.25,"volume":3697900},{"timestamp":1510151400,"date":"2017-11-08","index":2429,"close":112.47,"high":112.91,"low":111.82,"open":112.01,"volume":4417800}]},{"date":"2017-07-20","estimated":0.81,"reported":0.86,"pre":[{"timestamp":1499261400,"date":"2017-07-05","index":2340,"close":94.01,"high":94.4,"low":93.72,"open":93.75,"volume":9339600},{"timestamp":1499347800,"date":"2017-07-06","index":2341,"close":93.25,"high":93.97,"low":93.19,"open":93.45,"volume":8215700},{"timestamp":1499434200,"date":"2017-07-07","index":2342,"close":93.92,"high":94.41,"low":93.5,"open":93.5,"volume":6175800},{"timestamp":1499693400,"date":"2017-07-10","index":2343,"close":95.09,"high":95.37,"low":94.15,"open":94.15,"volume":8851800},{"timestamp":1499779800,"date":"2017-07-11","index":2344,"close":95.41,"high":95.63,"low":94.93,"open":95.08,"volume":5554100},{"timestamp":1499866200,"date":"2017-07-12","index":2345,"close":96.18,"high":96.45,"low":95.63,"open":95.98,"volume":5974800},{"timestamp":1499952600,"date":"2017-07-13","index":2346,"close":95.94,"high":96.65,"low":95.77,"open":96.42,"volume":6721700},{"timestamp":1500039000,"date":"2017-07-14","index":2347,"close":96.93,"high":97.37,"low":96.12,"open":96.14,"volume":6195800},{"timestamp":1500298200,"date":"2017-07-17","index":2348,"close":96.83,"high":97.29,"low":96.59,"open":97.11,"volume":5914900},{"timestamp":1500384600,"date":"2017-07-18","index":2349,"close":97.58,"high":97.75,"low":96.61,"open":96.85,"volume":7435000},{"timestamp":1500471000,"date":"2017-07-19","index":2350,"close":98.25,"high":98.33,"low":97.55,"open":97.64,"volume":6390400}],"post":[{"timestamp":1500557400,"date":"2017-07-20","index":2351,"close":98.11,"high":99.14,"low":97.93,"open":99.11,"volume":8572900},{"timestamp":1500643800,"date":"2017-07-21","index":2352,"close":99.6,"high":100.49,"low":99.09,"open":99.6,"volume":17400200},{"timestamp":1500903000,"date":"2017-07-24","index":2353,"close":100.37,"high":100.42,"low":99.14,"open":99.55,"volume":9186000},{"timestamp":1500989400,"date":"2017-07-25","index":2354,"close":99.99,"high":100.85,"low":99.8,"open":100.65,"volume":6774900},{"timestamp":1501075800,"date":"2017-07-26","index":2355,"close":100.85,"high":100.99,"low":99.86,"open":100.01,"volume":7205400},{"timestamp":1501162200,"date":"2017-07-27","index":2356,"close":99.57,"high":101.18,"low":98.55,"open":100.97,"volume":10543900},{"timestamp":1501248600,"date":"2017-07-28","index":2357,"close":99.15,"high":99.59,"low":98.51,"open":99.12,"volume":6558800},{"timestamp":1501507800,"date":"2017-07-31","index":2358,"close":99.56,"high":100,"low":99.14,"open":99.5,"volume":7576600},{"timestamp":1501594200,"date":"2017-08-01","index":2359,"close":100.87,"high":101.07,"low":99.96,"open":100.36,"volume":6018100},{"timestamp":1501680600,"date":"2017-08-02","index":2360,"close":101.28,"high":101.28,"low":100.24,"open":101.03,"volume":5955600},{"timestamp":1501767000,"date":"2017-08-03","index":2361,"close":100.59,"high":101.1,"low":100.33,"open":100.94,"volume":5697500}]},{"date":"2017-04-20","estimated":0.79,"reported":0.86,"pre":[{"timestamp":1491312600,"date":"2017-04-04","index":2277,"close":88.78,"high":89.33,"low":88.66,"open":89.01,"volume":4859900},{"timestamp":1491399000,"date":"2017-04-05","index":2278,"close":89.03,"high":90.2,"low":88.95,"open":89.13,"volume":7251600},{"timestamp":1491485400,"date":"2017-04-06","index":2279,"close":89.09,"high":89.26,"low":88.78,"open":89,"volume":8473900},{"timestamp":1491571800,"date":"2017-04-07","index":2280,"close":88.74,"high":89.24,"low":88.52,"open":88.97,"volume":5439500},{"timestamp":1491831000,"date":"2017-04-10","index":2281,"close":88.86,"high":89.25,"low":88.52,"open":88.62,"volume":5999400},{"timestamp":1491917400,"date":"2017-04-11","index":2282,"close":88.85,"high":88.85,"low":88.13,"open":88.6,"volume":7058500},{"timestamp":1492003800,"date":"2017-04-12","index":2283,"close":88.68,"high":89.21,"low":88.56,"open":88.7,"volume":5912500},{"timestamp":1492090200,"date":"2017-04-13","index":2284,"close":88.87,"high":89.78,"low":88.43,"open":88.47,"volume":7242700},{"timestamp":1492435800,"date":"2017-04-17","index":2285,"close":89.81,"high":89.9,"low":88.75,"open":89.09,"volume":6122800},{"timestamp":1492522200,"date":"2017-04-18","index":2286,"close":89.73,"high":89.92,"low":89.24,"open":89.64,"volume":6823500},{"timestamp":1492608600,"date":"2017-04-19","index":2287,"close":89.75,"high":90.62,"low":89.6,"open":90.09,"volume":7301300}],"post":[{"timestamp":1492695000,"date":"2017-04-20","index":2288,"close":91.15,"high":91.5,"low":89.9,"open":90.14,"volume":12178300},{"timestamp":1492781400,"date":"2017-04-21","index":2289,"close":91.15,"high":92.8,"low":91.02,"open":92.77,"volume":19442600},{"timestamp":1493040600,"date":"2017-04-24","index":2290,"close":91.85,"high":92.5,"low":91.01,"open":92.15,"volume":11705400},{"timestamp":1493127000,"date":"2017-04-25","index":2291,"close":92.11,"high":92.35,"low":91.58,"open":91.99,"volume":7769200},{"timestamp":1493213400,"date":"2017-04-26","index":2292,"close":91.82,"high":92.48,"low":91.75,"open":92.02,"volume":11295200},{"timestamp":1493299800,"date":"2017-04-27","index":2293,"close":91.6,"high":92,"low":91.28,"open":91.95,"volume":5856800},{"timestamp":1493386200,"date":"2017-04-28","index":2294,"close":91.22,"high":91.55,"low":90.98,"open":91.39,"volume":6888500},{"timestamp":1493645400,"date":"2017-05-01","index":2295,"close":91.26,"high":91.67,"low":91.14,"open":91.29,"volume":9042100},{"timestamp":1493731800,"date":"2017-05-02","index":2296,"close":92.54,"high":92.75,"low":91.53,"open":91.62,"volume":11627700},{"timestamp":1493818200,"date":"2017-05-03","index":2297,"close":92.44,"high":92.55,"low":91.98,"open":92.4,"volume":4909000},{"timestamp":1493904600,"date":"2017-05-04","index":2298,"close":92.62,"high":92.85,"low":92.25,"open":92.7,"volume":5257000}]},{"date":"2017-02-02","estimated":0.78,"reported":0.86,"pre":[{"timestamp":1484749800,"date":"2017-01-18","index":2224,"close":81.59,"high":81.83,"low":80.98,"open":81.27,"volume":8512300},{"timestamp":1484836200,"date":"2017-01-19","index":2225,"close":81.73,"high":81.85,"low":81.41,"open":81.79,"volume":6479400},{"timestamp":1484922600,"date":"2017-01-20","index":2226,"close":81.84,"high":82.28,"low":81.61,"open":82.09,"volume":9048500},{"timestamp":1485181800,"date":"2017-01-23","index":2227,"close":82.15,"high":82.3,"low":81.5,"open":81.7,"volume":7414200},{"timestamp":1485268200,"date":"2017-01-24","index":2228,"close":83.23,"high":83.49,"low":81.85,"open":82.4,"volume":8397500},{"timestamp":1485354600,"date":"2017-01-25","index":2229,"close":83.9,"high":84.27,"low":83.45,"open":83.79,"volume":9360900},{"timestamp":1485441000,"date":"2017-01-26","index":2230,"close":83.24,"high":83.92,"low":83.08,"open":83.92,"volume":8428200},{"timestamp":1485527400,"date":"2017-01-27","index":2231,"close":83.77,"high":83.8,"low":82.92,"open":83.32,"volume":5445900},{"timestamp":1485786600,"date":"2017-01-30","index":2232,"close":83.7,"high":83.74,"low":82.66,"open":83.47,"volume":8792800},{"timestamp":1485873000,"date":"2017-01-31","index":2233,"close":82.71,"high":83.28,"low":82.1,"open":82.13,"volume":7479400},{"timestamp":1485959400,"date":"2017-02-01","index":2234,"close":82.44,"high":83.09,"low":82.05,"open":82.9,"volume":7534400}],"post":[{"timestamp":1486045800,"date":"2017-02-02","index":2235,"close":82.3,"high":82.7,"low":81.57,"open":82.14,"volume":11142300},{"timestamp":1486132200,"date":"2017-02-03","index":2236,"close":86.08,"high":86.82,"low":85.11,"open":85.74,"volume":28079600},{"timestamp":1486391400,"date":"2017-02-06","index":2237,"close":85.83,"high":86.1,"low":85.51,"open":86.07,"volume":9665300},{"timestamp":1486477800,"date":"2017-02-07","index":2238,"close":85.78,"high":86.35,"low":85.67,"open":85.96,"volume":8600300},{"timestamp":1486564200,"date":"2017-02-08","index":2239,"close":85.09,"high":85.84,"low":85.08,"open":85.8,"volume":7587700},{"timestamp":1486650600,"date":"2017-02-09","index":2240,"close":85.58,"high":85.77,"low":84.88,"open":85.37,"volume":6554700},{"timestamp":1486737000,"date":"2017-02-10","index":2241,"close":85.9,"high":86.14,"low":85.23,"open":85.8,"volume":10432000},{"timestamp":1486996200,"date":"2017-02-13","index":2242,"close":86.44,"high":86.7,"low":86,"open":86.2,"volume":6046300},{"timestamp":1487082600,"date":"2017-02-14","index":2243,"close":86.85,"high":86.97,"low":86.26,"open":86.52,"volume":5952000},{"timestamp":1487169000,"date":"2017-02-15","index":2244,"close":87.54,"high":87.54,"low":86.7,"open":87.02,"volume":8049700},{"timestamp":1487255400,"date":"2017-02-16","index":2245,"close":87.41,"high":87.68,"low":86.79,"open":87.55,"volume":8680600}]},{"date":"2016-10-24","estimated":0.73,"reported":0.78,"pre":[{"timestamp":1475847000,"date":"2016-10-07","index":2155,"close":82.88,"high":83.7,"low":82.64,"open":83.49,"volume":8238100},{"timestamp":1476106200,"date":"2016-10-10","index":2156,"close":83.12,"high":83.54,"low":82.94,"open":83.13,"volume":7371500},{"timestamp":1476192600,"date":"2016-10-11","index":2157,"close":82.04,"high":82.79,"low":81.57,"open":82.68,"volume":6227400},{"timestamp":1476279000,"date":"2016-10-12","index":2158,"close":82.25,"high":82.54,"low":81.82,"open":81.84,"volume":3923600},{"timestamp":1476365400,"date":"2016-10-13","index":2159,"close":81.87,"high":82.13,"low":81.11,"open":81.65,"volume":6810900},{"timestamp":1476451800,"date":"2016-10-14","index":2160,"close":82.45,"high":83.19,"low":82.04,"open":82.04,"volume":6698100},{"timestamp":1476711000,"date":"2016-10-17","index":2161,"close":82.15,"high":82.69,"low":82.04,"open":82.58,"volume":8473700},{"timestamp":1476797400,"date":"2016-10-18","index":2162,"close":81.58,"high":82.37,"low":81.35,"open":81.5,"volume":11680400},{"timestamp":1476883800,"date":"2016-10-19","index":2163,"close":82.81,"high":82.87,"low":81.65,"open":81.65,"volume":8440900},{"timestamp":1476970200,"date":"2016-10-20","index":2164,"close":82.5,"high":83.1,"low":82.17,"open":83.05,"volume":6945200},{"timestamp":1477056600,"date":"2016-10-21","index":2165,"close":82.35,"high":82.54,"low":81.58,"open":82.02,"volume":8043200}],"post":[{"timestamp":1477315800,"date":"2016-10-24","index":2166,"close":83.17,"high":83.59,"low":82.71,"open":83.27,"volume":16267000},{"timestamp":1477402200,"date":"2016-10-25","index":2167,"close":82.03,"high":83.17,"low":81.7,"open":83.17,"volume":15085900},{"timestamp":1477488600,"date":"2016-10-26","index":2168,"close":81.75,"high":82.26,"low":81.41,"open":81.62,"volume":8748400},{"timestamp":1477575000,"date":"2016-10-27","index":2169,"close":81.92,"high":82.27,"low":81.61,"open":81.96,"volume":7039200},{"timestamp":1477661400,"date":"2016-10-28","index":2170,"close":82.22,"high":83.36,"low":82.11,"open":82.52,"volume":10919600},{"timestamp":1477920600,"date":"2016-10-31","index":2171,"close":82.51,"high":82.9,"low":82.36,"open":82.44,"volume":10024000},{"timestamp":1478007000,"date":"2016-11-01","index":2172,"close":81.62,"high":82.69,"low":81.33,"open":82.64,"volume":10881500},{"timestamp":1478093400,"date":"2016-11-02","index":2173,"close":80.58,"high":81.38,"low":80.52,"open":80.89,"volume":9170900},{"timestamp":1478179800,"date":"2016-11-03","index":2174,"close":80.65,"high":81.13,"low":80.54,"open":80.75,"volume":7563100},{"timestamp":1478266200,"date":"2016-11-04","index":2175,"close":80.36,"high":81.24,"low":80.33,"open":80.65,"volume":7588100},{"timestamp":1478529000,"date":"2016-11-07","index":2176,"close":82.51,"high":82.53,"low":81.45,"open":81.64,"volume":7277900}]},{"date":"2016-07-21","estimated":0.66,"reported":0.69,"pre":[{"timestamp":1467811800,"date":"2016-07-06","index":2089,"close":74.06,"high":74.75,"low":73.83,"open":74.12,"volume":11263800},{"timestamp":1467898200,"date":"2016-07-07","index":2090,"close":74.51,"high":75.29,"low":74.27,"open":74.32,"volume":8806700},{"timestamp":1467984600,"date":"2016-07-08","index":2091,"close":76.42,"high":76.55,"low":74.79,"open":75.3,"volume":10975000},{"timestamp":1468243800,"date":"2016-07-11","index":2092,"close":76.52,"high":77.19,"low":76.39,"open":76.81,"volume":8185900},{"timestamp":1468330200,"date":"2016-07-12","index":2093,"close":77.48,"high":77.57,"low":76.55,"open":76.68,"volume":10245500},{"timestamp":1468416600,"date":"2016-07-13","index":2094,"close":77.46,"high":77.78,"low":77.2,"open":77.68,"volume":6559200},{"timestamp":1468503000,"date":"2016-07-14","index":2095,"close":78.14,"high":78.54,"low":77.69,"open":78.06,"volume":6607400},{"timestamp":1468589400,"date":"2016-07-15","index":2096,"close":78.3,"high":78.75,"low":78.05,"open":78.65,"volume":8153400},{"timestamp":1468848600,"date":"2016-07-18","index":2097,"close":78.31,"high":78.7,"low":78.23,"open":78.35,"volume":4864200},{"timestamp":1468935000,"date":"2016-07-19","index":2098,"close":78.72,"high":78.89,"low":77.63,"open":77.75,"volume":9395500},{"timestamp":1469021400,"date":"2016-07-20","index":2099,"close":79.36,"high":79.75,"low":78.75,"open":78.75,"volume":7922100}],"post":[{"timestamp":1469107800,"date":"2016-07-21","index":2100,"close":78.79,"high":79.73,"low":78.4,"open":79.44,"volume":9018000},{"timestamp":1469194200,"date":"2016-07-22","index":2101,"close":79.91,"high":80.08,"low":78.33,"open":79.98,"volume":12532400},{"timestamp":1469453400,"date":"2016-07-25","index":2102,"close":78.94,"high":80.17,"low":78.73,"open":80.17,"volume":7979900},{"timestamp":1469539800,"date":"2016-07-26","index":2103,"close":78.49,"high":79.06,"low":77.94,"open":78.98,"volume":9673200},{"timestamp":1469626200,"date":"2016-07-27","index":2104,"close":78.53,"high":78.79,"low":77.53,"open":78.46,"volume":10194400},{"timestamp":1469712600,"date":"2016-07-28","index":2105,"close":79.19,"high":80,"low":78.55,"open":78.69,"volume":8709700},{"timestamp":1469799000,"date":"2016-07-29","index":2106,"close":78.05,"high":79.35,"low":78,"open":79.24,"volume":7777700},{"timestamp":1470058200,"date":"2016-08-01","index":2107,"close":78.26,"high":78.53,"low":77.73,"open":78.31,"volume":8908800},{"timestamp":1470144600,"date":"2016-08-02","index":2108,"close":78.28,"high":78.47,"low":77.75,"open":78.07,"volume":7910000},{"timestamp":1470231000,"date":"2016-08-03","index":2109,"close":78.71,"high":78.71,"low":78.21,"open":78.28,"volume":7272700},{"timestamp":1470317400,"date":"2016-08-04","index":2110,"close":79.48,"high":79.65,"low":78.75,"open":78.83,"volume":5954400}]},{"date":"2016-04-21","estimated":0.67,"reported":0.68,"pre":[{"timestamp":1459949400,"date":"2016-04-06","index":2026,"close":78.21,"high":78.28,"low":77,"open":77.08,"volume":6220400},{"timestamp":1460035800,"date":"2016-04-07","index":2027,"close":77.58,"high":77.98,"low":77.19,"open":77.71,"volume":7542100},{"timestamp":1460122200,"date":"2016-04-08","index":2028,"close":78.03,"high":78.62,"low":77.81,"open":78.08,"volume":5327500},{"timestamp":1460381400,"date":"2016-04-11","index":2029,"close":77.82,"high":78.78,"low":77.77,"open":78.36,"volume":5957200},{"timestamp":1460467800,"date":"2016-04-12","index":2030,"close":78.52,"high":78.55,"low":77.65,"open":77.72,"volume":5962900},{"timestamp":1460554200,"date":"2016-04-13","index":2031,"close":79.71,"high":79.93,"low":78.91,"open":79.03,"volume":9187300},{"timestamp":1460640600,"date":"2016-04-14","index":2032,"close":80.33,"high":80.67,"low":79.31,"open":79.76,"volume":11470300},{"timestamp":1460727000,"date":"2016-04-15","index":2033,"close":80.08,"high":80.69,"low":79.9,"open":80.25,"volume":7186700},{"timestamp":1460986200,"date":"2016-04-18","index":2034,"close":81.45,"high":81.55,"low":79.83,"open":80.2,"volume":7761200},{"timestamp":1461072600,"date":"2016-04-19","index":2035,"close":80.75,"high":81.73,"low":80.37,"open":81.5,"volume":8324700},{"timestamp":1461159000,"date":"2016-04-20","index":2036,"close":81.15,"high":81.64,"low":80.55,"open":80.88,"volume":8521300}],"post":[{"timestamp":1461245400,"date":"2016-04-21","index":2037,"close":80.79,"high":81.67,"low":80.68,"open":81.5,"volume":9536900},{"timestamp":1461331800,"date":"2016-04-22","index":2038,"close":79.11,"high":79.36,"low":77.28,"open":78,"volume":18216000},{"timestamp":1461591000,"date":"2016-04-25","index":2039,"close":78.14,"high":78.84,"low":77.82,"open":78.69,"volume":11184600},{"timestamp":1461677400,"date":"2016-04-26","index":2040,"close":78.53,"high":78.7,"low":78.11,"open":78.45,"volume":6071800},{"timestamp":1461763800,"date":"2016-04-27","index":2041,"close":78.76,"high":79,"low":78.17,"open":78.41,"volume":6319400},{"timestamp":1461850200,"date":"2016-04-28","index":2042,"close":77.68,"high":79.27,"low":77.6,"open":78.35,"volume":8322600},{"timestamp":1461936600,"date":"2016-04-29","index":2043,"close":77.24,"high":78.01,"low":76.86,"open":77.52,"volume":8092700},{"timestamp":1462195800,"date":"2016-05-02","index":2044,"close":78.46,"high":78.47,"low":77.16,"open":77.81,"volume":7636800},{"timestamp":1462282200,"date":"2016-05-03","index":2045,"close":77.19,"high":78.36,"low":76.93,"open":77.43,"volume":7666300},{"timestamp":1462368600,"date":"2016-05-04","index":2046,"close":77.07,"high":77.38,"low":76.35,"open":76.56,"volume":8854000},{"timestamp":1462455000,"date":"2016-05-05","index":2047,"close":77.36,"high":77.7,"low":77.01,"open":77.14,"volume":6002300}]},{"date":"2016-01-28","estimated":0.68,"reported":0.69,"pre":[{"timestamp":1452609000,"date":"2016-01-12","index":1968,"close":74.76,"high":75,"low":74.02,"open":74.52,"volume":10236900},{"timestamp":1452695400,"date":"2016-01-13","index":1969,"close":73.1,"high":75.39,"low":72.99,"open":75.27,"volume":12659600},{"timestamp":1452781800,"date":"2016-01-14","index":1970,"close":73.8,"high":74.52,"low":72.66,"open":73.15,"volume":10426200},{"timestamp":1452868200,"date":"2016-01-15","index":1971,"close":71.83,"high":72.95,"low":70.66,"open":71.94,"volume":18470500},{"timestamp":1453213800,"date":"2016-01-19","index":1972,"close":71.39,"high":73.02,"low":70.66,"open":72.94,"volume":16009600},{"timestamp":1453300200,"date":"2016-01-20","index":1973,"close":70.68,"high":71.41,"low":69.04,"open":69.96,"volume":16586000},{"timestamp":1453386600,"date":"2016-01-21","index":1974,"close":71.56,"high":72.33,"low":70.1,"open":70.72,"volume":11931200},{"timestamp":1453473000,"date":"2016-01-22","index":1975,"close":72.7,"high":73.18,"low":72.13,"open":72.67,"volume":8652600},{"timestamp":1453732200,"date":"2016-01-25","index":1976,"close":71.74,"high":72.91,"low":71.58,"open":72.76,"volume":9126200},{"timestamp":1453818600,"date":"2016-01-26","index":1977,"close":71.88,"high":72.27,"low":71.55,"open":72.18,"volume":7500200},{"timestamp":1453905000,"date":"2016-01-27","index":1978,"close":70.91,"high":72.48,"low":70.58,"open":71.98,"volume":9020500}],"post":[{"timestamp":1453991400,"date":"2016-01-28","index":1979,"close":69.33,"high":71.85,"low":69.33,"open":71.42,"volume":15295600},{"timestamp":1454077800,"date":"2016-01-29","index":1980,"close":74.49,"high":74.5,"low":68.76,"open":70.43,"volume":40427800},{"timestamp":1454337000,"date":"2016-02-01","index":1981,"close":74.38,"high":74.78,"low":73.25,"open":74.08,"volume":12623500},{"timestamp":1454423400,"date":"2016-02-02","index":1982,"close":73.4,"high":74.21,"low":73.13,"open":73.5,"volume":9572700},{"timestamp":1454509800,"date":"2016-02-03","index":1983,"close":74.38,"high":74.63,"low":72.43,"open":73.76,"volume":9941900},{"timestamp":1454596200,"date":"2016-02-04","index":1984,"close":73.68,"high":74.63,"low":72.76,"open":74.1,"volume":14735700},{"timestamp":1454682600,"date":"2016-02-05","index":1985,"close":71.54,"high":73.61,"low":70.55,"open":73.56,"volume":12939400},{"timestamp":1454941800,"date":"2016-02-08","index":1986,"close":67.77,"high":70.04,"low":66.3,"open":69.95,"volume":30542600},{"timestamp":1455028200,"date":"2016-02-09","index":1987,"close":68.33,"high":69.48,"low":66.12,"open":66.39,"volume":14882800},{"timestamp":1455114600,"date":"2016-02-10","index":1988,"close":70.15,"high":71.03,"low":69.07,"open":69.14,"volume":11369500},{"timestamp":1455201000,"date":"2016-02-11","index":1989,"close":68.47,"high":69.07,"low":67.43,"open":67.79,"volume":13962100}]},{"date":"2015-11-02","estimated":0.63,"reported":0.62,"pre":[{"timestamp":1445002200,"date":"2015-10-16","index":1909,"close":76,"high":76.54,"low":74.79,"open":75.33,"volume":9117400},{"timestamp":1445261400,"date":"2015-10-19","index":1910,"close":76.99,"high":77.33,"low":75.93,"open":75.93,"volume":9952600},{"timestamp":1445347800,"date":"2015-10-20","index":1911,"close":76.28,"high":76.89,"low":75.93,"open":76.64,"volume":8148800},{"timestamp":1445434200,"date":"2015-10-21","index":1912,"close":75.46,"high":76.94,"low":75.31,"open":76.94,"volume":7277900},{"timestamp":1445520600,"date":"2015-10-22","index":1913,"close":76.42,"high":76.85,"low":75.64,"open":75.89,"volume":9093400},{"timestamp":1445607000,"date":"2015-10-23","index":1914,"close":77.07,"high":77.63,"low":74.95,"open":77.46,"volume":11971300},{"timestamp":1445866200,"date":"2015-10-26","index":1915,"close":78.18,"high":78.31,"low":77.09,"open":78.08,"volume":8019400},{"timestamp":1445952600,"date":"2015-10-27","index":1916,"close":77.52,"high":78.18,"low":77.06,"open":78.03,"volume":9527400},{"timestamp":1446039000,"date":"2015-10-28","index":1917,"close":78.87,"high":78.89,"low":77.44,"open":77.82,"volume":10850200},{"timestamp":1446125400,"date":"2015-10-29","index":1918,"close":78.51,"high":78.71,"low":77.93,"open":78.59,"volume":7648600},{"timestamp":1446211800,"date":"2015-10-30","index":1919,"close":77.58,"high":78.81,"low":77.56,"open":78.72,"volume":11186500}],"post":[{"timestamp":1446474600,"date":"2015-11-02","index":1920,"close":75.22,"high":76.21,"low":74.53,"open":75.19,"volume":29966000},{"timestamp":1446561000,"date":"2015-11-03","index":1921,"close":77.9,"high":78.58,"low":74.81,"open":75.13,"volume":18899900},{"timestamp":1446647400,"date":"2015-11-04","index":1922,"close":78.35,"high":78.83,"low":77.9,"open":78.37,"volume":8640800},{"timestamp":1446733800,"date":"2015-11-05","index":1923,"close":79.26,"high":79.71,"low":78.42,"open":78.42,"volume":9392600},{"timestamp":1446820200,"date":"2015-11-06","index":1924,"close":78.75,"high":79.57,"low":78.32,"open":79.57,"volume":8221600},{"timestamp":1447079400,"date":"2015-11-09","index":1925,"close":78.04,"high":78.4,"low":77.29,"open":78.4,"volume":10157300},{"timestamp":1447165800,"date":"2015-11-10","index":1926,"close":79.48,"high":79.53,"low":77.61,"open":77.65,"volume":8440300},{"timestamp":1447252200,"date":"2015-11-11","index":1927,"close":79.18,"high":80.25,"low":79.17,"open":79.85,"volume":8024400},{"timestamp":1447338600,"date":"2015-11-12","index":1928,"close":78.31,"high":79.15,"low":78.14,"open":78.86,"volume":8939800},{"timestamp":1447425000,"date":"2015-11-13","index":1929,"close":78.11,"high":78.97,"low":77.77,"open":78.02,"volume":9913200},{"timestamp":1447684200,"date":"2015-11-16","index":1930,"close":78.9,"high":78.91,"low":77.58,"open":77.79,"volume":7805000}]},{"date":"2015-07-23","estimated":0.59,"reported":0.63,"pre":[{"timestamp":1436362200,"date":"2015-07-08","index":1838,"close":66.73,"high":67.32,"low":66.65,"open":67.01,"volume":5973500},{"timestamp":1436448600,"date":"2015-07-09","index":1839,"close":67.05,"high":67.94,"low":67.02,"open":67.65,"volume":4837800},{"timestamp":1436535000,"date":"2015-07-10","index":1840,"close":68.42,"high":68.54,"low":67.91,"open":67.98,"volume":5110200},{"timestamp":1436794200,"date":"2015-07-13","index":1841,"close":69.52,"high":69.6,"low":68.83,"open":69.05,"volume":6832300},{"timestamp":1436880600,"date":"2015-07-14","index":1842,"close":70.1,"high":70.3,"low":69.47,"open":69.97,"volume":5635400},{"timestamp":1436967000,"date":"2015-07-15","index":1843,"close":70.02,"high":70.28,"low":69.69,"open":70.13,"volume":4506200},{"timestamp":1437053400,"date":"2015-07-16","index":1844,"close":70.57,"high":70.59,"low":69.97,"open":70.43,"volume":6512500},{"timestamp":1437139800,"date":"2015-07-17","index":1845,"close":70.88,"high":70.96,"low":70.28,"open":70.4,"volume":6287600},{"timestamp":1437399000,"date":"2015-07-20","index":1846,"close":72.7,"high":73,"low":71.23,"open":71.29,"volume":10198500},{"timestamp":1437485400,"date":"2015-07-21","index":1847,"close":72.02,"high":72.88,"low":71.76,"open":72.84,"volume":10919600},{"timestamp":1437571800,"date":"2015-07-22","index":1848,"close":71.97,"high":72.15,"low":71.62,"open":71.94,"volume":6303200}],"post":[{"timestamp":1437658200,"date":"2015-07-23","index":1849,"close":71.75,"high":72.25,"low":71.2,"open":72.2,"volume":10755700},{"timestamp":1437744600,"date":"2015-07-24","index":1850,"close":74.8,"high":76.92,"low":74.4,"open":76.78,"volume":21196100},{"timestamp":1438003800,"date":"2015-07-27","index":1851,"close":73.86,"high":74.71,"low":73.58,"open":74.28,"volume":10293800},{"timestamp":1438090200,"date":"2015-07-28","index":1852,"close":74.74,"high":75.18,"low":73.85,"open":74.3,"volume":10054300},{"timestamp":1438176600,"date":"2015-07-29","index":1853,"close":76.01,"high":76.43,"low":74.67,"open":74.95,"volume":13746900},{"timestamp":1438263000,"date":"2015-07-30","index":1854,"close":76.38,"high":76.76,"low":75.24,"open":75.89,"volume":6507000},{"timestamp":1438349400,"date":"2015-07-31","index":1855,"close":75.34,"high":76.51,"low":75.32,"open":76.45,"volume":8526300},{"timestamp":1438608600,"date":"2015-08-03","index":1856,"close":75.77,"high":76.04,"low":75.01,"open":75.59,"volume":5810800},{"timestamp":1438695000,"date":"2015-08-04","index":1857,"close":75.27,"high":76.08,"low":75.03,"open":75.53,"volume":6957900},{"timestamp":1438781400,"date":"2015-08-05","index":1858,"close":74.98,"high":76.17,"low":74.92,"open":76.05,"volume":6976400},{"timestamp":1438867800,"date":"2015-08-06","index":1859,"close":73.58,"high":75.42,"low":73.55,"open":75.3,"volume":7767800}]},{"date":"2015-04-30","estimated":0.62,"reported":0.63,"pre":[{"timestamp":1429104600,"date":"2015-04-15","index":1780,"close":65.68,"high":65.91,"low":65.3,"open":65.6,"volume":5347100},{"timestamp":1429191000,"date":"2015-04-16","index":1781,"close":65.65,"high":66.01,"low":65.35,"open":65.53,"volume":4121300},{"timestamp":1429277400,"date":"2015-04-17","index":1782,"close":64.52,"high":65.5,"low":64.35,"open":65.1,"volume":11212900},{"timestamp":1429536600,"date":"2015-04-20","index":1783,"close":64.72,"high":65.21,"low":64.58,"open":65,"volume":5948900},{"timestamp":1429623000,"date":"2015-04-21","index":1784,"close":65.35,"high":65.83,"low":64.99,"open":65.03,"volume":9619700},{"timestamp":1429709400,"date":"2015-04-22","index":1785,"close":68.01,"high":69.98,"low":65.79,"open":65.82,"volume":20912400},{"timestamp":1429795800,"date":"2015-04-23","index":1786,"close":67.72,"high":68.22,"low":67.52,"open":68.2,"volume":7193400},{"timestamp":1429882200,"date":"2015-04-24","index":1787,"close":67.48,"high":68.18,"low":67.31,"open":68.13,"volume":6219900},{"timestamp":1430141400,"date":"2015-04-27","index":1788,"close":67.1,"high":68.61,"low":66.93,"open":68.39,"volume":7122400},{"timestamp":1430227800,"date":"2015-04-28","index":1789,"close":66.77,"high":67.5,"low":66.41,"open":67.31,"volume":6297500},{"timestamp":1430314200,"date":"2015-04-29","index":1790,"close":67.34,"high":68.46,"low":66.78,"open":66.86,"volume":9812400}],"post":[{"timestamp":1430400600,"date":"2015-04-30","index":1791,"close":66.05,"high":67.5,"low":65.42,"open":67.18,"volume":11780600},{"timestamp":1430487000,"date":"2015-05-01","index":1792,"close":65.77,"high":66.66,"low":65.15,"open":65.22,"volume":10142800},{"timestamp":1430746200,"date":"2015-05-04","index":1793,"close":65.58,"high":66.14,"low":65.47,"open":66.05,"volume":7426400},{"timestamp":1430832600,"date":"2015-05-05","index":1794,"close":65.96,"high":66.39,"low":65.6,"open":65.77,"volume":8099800},{"timestamp":1430919000,"date":"2015-05-06","index":1795,"close":65.67,"high":66.65,"low":65.23,"open":66.15,"volume":7084600},{"timestamp":1431005400,"date":"2015-05-07","index":1796,"close":66.58,"high":66.78,"low":65.54,"open":65.58,"volume":6660300},{"timestamp":1431091800,"date":"2015-05-08","index":1797,"close":69.47,"high":70.16,"low":67.01,"open":67.14,"volume":18359000},{"timestamp":1431351000,"date":"2015-05-11","index":1798,"close":69.02,"high":69.7,"low":68.79,"open":69.3,"volume":10998500},{"timestamp":1431437400,"date":"2015-05-12","index":1799,"close":68.69,"high":69,"low":67.97,"open":68.55,"volume":7438200},{"timestamp":1431523800,"date":"2015-05-13","index":1800,"close":68.65,"high":68.88,"low":68.19,"open":68.75,"volume":5129800},{"timestamp":1431610200,"date":"2015-05-14","index":1801,"close":70,"high":70.03,"low":68.85,"open":68.96,"volume":6491100}]},{"date":"2015-01-29","estimated":0.62,"reported":0.63,"pre":[{"timestamp":1421159400,"date":"2015-01-13","index":1717,"close":65.19,"high":66.45,"low":64.78,"open":65.5,"volume":10284000},{"timestamp":1421245800,"date":"2015-01-14","index":1718,"close":63.89,"high":64.65,"low":63.53,"open":64.16,"volume":12225200},{"timestamp":1421332200,"date":"2015-01-15","index":1719,"close":63.28,"high":64.37,"low":63.09,"open":64.18,"volume":10569200},{"timestamp":1421418600,"date":"2015-01-16","index":1720,"close":63.74,"high":63.78,"low":62.88,"open":62.97,"volume":11137200},{"timestamp":1421764200,"date":"2015-01-20","index":1721,"close":64.21,"high":64.92,"low":63.56,"open":64.06,"volume":14933200},{"timestamp":1421850600,"date":"2015-01-21","index":1722,"close":64.32,"high":64.91,"low":63.63,"open":64.04,"volume":9784000},{"timestamp":1421937000,"date":"2015-01-22","index":1723,"close":64.4,"high":64.75,"low":63.34,"open":63.86,"volume":11566000},{"timestamp":1422023400,"date":"2015-01-23","index":1724,"close":64.57,"high":65.16,"low":64.54,"open":64.63,"volume":6166800},{"timestamp":1422282600,"date":"2015-01-26","index":1725,"close":64.13,"high":64.32,"low":63.45,"open":64.24,"volume":8552400},{"timestamp":1422369000,"date":"2015-01-27","index":1726,"close":62.75,"high":63.45,"low":62.15,"open":63.45,"volume":11027600},{"timestamp":1422455400,"date":"2015-01-28","index":1727,"close":61.59,"high":63.25,"low":61.58,"open":63.13,"volume":11430800}],"post":[{"timestamp":1422541800,"date":"2015-01-29","index":1728,"close":62,"high":62.2,"low":61.29,"open":61.88,"volume":15668400},{"timestamp":1422628200,"date":"2015-01-30","index":1729,"close":63.73,"high":65.9,"low":63.73,"open":65.1,"volume":22151600},{"timestamp":1422887400,"date":"2015-02-02","index":1730,"close":63.83,"high":64.08,"low":62.42,"open":64.08,"volume":13665200},{"timestamp":1422973800,"date":"2015-02-03","index":1731,"close":64.95,"high":65.11,"low":63.69,"open":64.18,"volume":15075600},{"timestamp":1423060200,"date":"2015-02-04","index":1732,"close":66.22,"high":66.68,"low":64.78,"open":64.9,"volume":22170800},{"timestamp":1423146600,"date":"2015-02-05","index":1733,"close":67.95,"high":67.95,"low":66.47,"open":66.81,"volume":16565600},{"timestamp":1423233000,"date":"2015-02-06","index":1734,"close":66.86,"high":68.11,"low":66.51,"open":67.94,"volume":11242000},{"timestamp":1423492200,"date":"2015-02-09","index":1735,"close":66.36,"high":67.08,"low":66.32,"open":66.85,"volume":7834400},{"timestamp":1423578600,"date":"2015-02-10","index":1736,"close":66.14,"high":66.97,"low":65.91,"open":66.69,"volume":9396800},{"timestamp":1423665000,"date":"2015-02-11","index":1737,"close":66.5,"high":66.57,"low":66.06,"open":66.25,"volume":8795600},{"timestamp":1423751400,"date":"2015-02-12","index":1738,"close":67.73,"high":67.73,"low":66.76,"open":66.9,"volume":11641600}]},{"date":"2014-10-29","estimated":0.52,"reported":0.55,"pre":[{"timestamp":1413293400,"date":"2014-10-14","index":1655,"close":50.68,"high":51.47,"low":50.61,"open":51.1,"volume":14018000},{"timestamp":1413379800,"date":"2014-10-15","index":1656,"close":50.06,"high":50.49,"low":49.24,"open":50.22,"volume":19668000},{"timestamp":1413466200,"date":"2014-10-16","index":1657,"close":50.75,"high":50.8,"low":48.8,"open":49.27,"volume":15625600},{"timestamp":1413552600,"date":"2014-10-17","index":1658,"close":51.5,"high":51.64,"low":50.89,"open":51.21,"volume":12731600},{"timestamp":1413811800,"date":"2014-10-20","index":1659,"close":51.96,"high":52.05,"low":51.28,"open":51.38,"volume":7628000},{"timestamp":1413898200,"date":"2014-10-21","index":1660,"close":53.33,"high":53.35,"low":51.97,"open":52.44,"volume":12986000},{"timestamp":1413984600,"date":"2014-10-22","index":1661,"close":52.73,"high":53.49,"low":52.69,"open":53.32,"volume":11042000},{"timestamp":1414071000,"date":"2014-10-23","index":1662,"close":53.57,"high":53.97,"low":53.17,"open":53.47,"volume":9729600},{"timestamp":1414157400,"date":"2014-10-24","index":1663,"close":53.37,"high":53.54,"low":52.97,"open":53.41,"volume":10896000},{"timestamp":1414416600,"date":"2014-10-27","index":1664,"close":53.35,"high":53.68,"low":53.05,"open":53.26,"volume":6658800},{"timestamp":1414503000,"date":"2014-10-28","index":1665,"close":54.18,"high":54.22,"low":53.51,"open":53.65,"volume":10497600}],"post":[{"timestamp":1414589400,"date":"2014-10-29","index":1666,"close":53.67,"high":54.6,"low":53.44,"open":54.08,"volume":16095200},{"timestamp":1414675800,"date":"2014-10-30","index":1667,"close":59.16,"high":59.82,"low":57.01,"open":57.13,"volume":50857600},{"timestamp":1414762200,"date":"2014-10-31","index":1668,"close":60.36,"high":60.63,"low":59.32,"open":59.32,"volume":24956000},{"timestamp":1415025000,"date":"2014-11-03","index":1669,"close":60.38,"high":60.8,"low":59.75,"open":60.24,"volume":12716000},{"timestamp":1415111400,"date":"2014-11-04","index":1670,"close":60.74,"high":60.75,"low":59.78,"open":59.91,"volume":16644400},{"timestamp":1415197800,"date":"2014-11-05","index":1671,"close":62.38,"high":63.08,"low":61,"open":61.04,"volume":21939600},{"timestamp":1415284200,"date":"2014-11-06","index":1672,"close":62.52,"high":62.72,"low":61.88,"open":62.38,"volume":13212000},{"timestamp":1415370600,"date":"2014-11-07","index":1673,"close":63.11,"high":63.11,"low":62.26,"open":62.53,"volume":9507600},{"timestamp":1415629800,"date":"2014-11-10","index":1674,"close":62.55,"high":63.1,"low":62.13,"open":62.99,"volume":13145200},{"timestamp":1415716200,"date":"2014-11-11","index":1675,"close":62.43,"high":62.47,"low":62.04,"open":62.29,"volume":8467600},{"timestamp":1415802600,"date":"2014-11-12","index":1676,"close":62.99,"high":63.04,"low":62.08,"open":62.21,"volume":10897200}]},{"date":"2014-07-24","estimated":0.52,"reported":0.54,"pre":[{"timestamp":1404912600,"date":"2014-07-09","index":1587,"close":54.04,"high":54.07,"low":53.63,"open":53.88,"volume":5177200},{"timestamp":1404999000,"date":"2014-07-10","index":1588,"close":53.88,"high":54.22,"low":53.17,"open":53.45,"volume":8536800},{"timestamp":1405085400,"date":"2014-07-11","index":1589,"close":54.25,"high":54.26,"low":53.59,"open":53.99,"volume":5696800},{"timestamp":1405344600,"date":"2014-07-14","index":1590,"close":55.26,"high":55.59,"low":54.41,"open":54.69,"volume":13716400},{"timestamp":1405431000,"date":"2014-07-15","index":1591,"close":55.44,"high":56.19,"low":55.22,"open":55.42,"volume":10900800},{"timestamp":1405517400,"date":"2014-07-16","index":1592,"close":55.67,"high":55.79,"low":55.27,"open":55.74,"volume":8853200},{"timestamp":1405603800,"date":"2014-07-17","index":1593,"close":54.47,"high":55.5,"low":54.46,"open":55.49,"volume":9806000},{"timestamp":1405690200,"date":"2014-07-18","index":1594,"close":55.05,"high":55.47,"low":54.73,"open":54.79,"volume":11068000},{"timestamp":1405949400,"date":"2014-07-21","index":1595,"close":54.81,"high":55.03,"low":54.63,"open":54.88,"volume":6168400},{"timestamp":1406035800,"date":"2014-07-22","index":1596,"close":55.31,"high":55.65,"low":55.15,"open":55.23,"volume":7699200},{"timestamp":1406122200,"date":"2014-07-23","index":1597,"close":55.3,"high":55.63,"low":55.17,"open":55.37,"volume":8189200}],"post":[{"timestamp":1406208600,"date":"2014-07-24","index":1598,"close":55.69,"high":55.96,"low":55.46,"open":55.85,"volume":11947600},{"timestamp":1406295000,"date":"2014-07-25","index":1599,"close":53.69,"high":54.17,"low":52.83,"open":53.53,"volume":27530400},{"timestamp":1406554200,"date":"2014-07-28","index":1600,"close":53.56,"high":53.74,"low":53.28,"open":53.6,"volume":10401600},{"timestamp":1406640600,"date":"2014-07-29","index":1601,"close":53.38,"high":53.93,"low":53.33,"open":53.6,"volume":10577200},{"timestamp":1406727000,"date":"2014-07-30","index":1602,"close":53.51,"high":53.7,"low":53.36,"open":53.37,"volume":10422800},{"timestamp":1406813400,"date":"2014-07-31","index":1603,"close":52.75,"high":53.34,"low":52.75,"open":53.32,"volume":13874000},{"timestamp":1406899800,"date":"2014-08-01","index":1604,"close":52.95,"high":53.26,"low":52.44,"open":52.47,"volume":14100000},{"timestamp":1407159000,"date":"2014-08-04","index":1605,"close":53.04,"high":53.29,"low":52.88,"open":53.21,"volume":8079600},{"timestamp":1407245400,"date":"2014-08-05","index":1606,"close":52.63,"high":53.1,"low":52.29,"open":52.88,"volume":11151200},{"timestamp":1407331800,"date":"2014-08-06","index":1607,"close":52.67,"high":52.85,"low":52.45,"open":52.49,"volume":7528400},{"timestamp":1407418200,"date":"2014-08-07","index":1608,"close":52.26,"high":52.86,"low":52.15,"open":52.79,"volume":9568000}]},{"date":"2014-04-24","estimated":0.55,"reported":0.55,"pre":[{"timestamp":1396963800,"date":"2014-04-08","index":1524,"close":50.65,"high":51.48,"low":50.5,"open":50.71,"volume":21745600},{"timestamp":1397050200,"date":"2014-04-09","index":1525,"close":51.88,"high":51.94,"low":50.65,"open":51.15,"volume":19142800},{"timestamp":1397136600,"date":"2014-04-10","index":1526,"close":50.39,"high":52.27,"low":50.04,"open":52.06,"volume":20403600},{"timestamp":1397223000,"date":"2014-04-11","index":1527,"close":49.16,"high":50,"low":48.71,"open":49.81,"volume":29939600},{"timestamp":1397482200,"date":"2014-04-14","index":1528,"close":50.25,"high":50.49,"low":49.5,"open":49.95,"volume":20925600},{"timestamp":1397568600,"date":"2014-04-15","index":1529,"close":51.01,"high":51.24,"low":49.79,"open":50.96,"volume":19214000},{"timestamp":1397655000,"date":"2014-04-16","index":1530,"close":52.34,"high":52.39,"low":51.37,"open":51.75,"volume":15832800},{"timestamp":1397741400,"date":"2014-04-17","index":1531,"close":51.99,"high":52.88,"low":51.99,"open":52.58,"volume":13364000},{"timestamp":1398087000,"date":"2014-04-21","index":1532,"close":52.28,"high":52.38,"low":52.1,"open":52.24,"volume":10012400},{"timestamp":1398173400,"date":"2014-04-22","index":1533,"close":52.49,"high":52.65,"low":52.13,"open":52.33,"volume":9840000},{"timestamp":1398259800,"date":"2014-04-23","index":1534,"close":52.21,"high":52.58,"low":52,"open":52.58,"volume":8819600}],"post":[{"timestamp":1398346200,"date":"2014-04-24","index":1535,"close":52.35,"high":52.63,"low":51.9,"open":52.45,"volume":13547200},{"timestamp":1398432600,"date":"2014-04-25","index":1536,"close":49.73,"high":50.95,"low":49.64,"open":50,"volume":38239200},{"timestamp":1398691800,"date":"2014-04-28","index":1537,"close":50.35,"high":50.48,"low":49.75,"open":49.88,"volume":24263200},{"timestamp":1398778200,"date":"2014-04-29","index":1538,"close":50.67,"high":51.01,"low":50.45,"open":50.47,"volume":12760000},{"timestamp":1398864600,"date":"2014-04-30","index":1539,"close":50.65,"high":50.91,"low":50.47,"open":50.56,"volume":12145600},{"timestamp":1398951000,"date":"2014-05-01","index":1540,"close":51.52,"high":51.83,"low":50.84,"open":51.03,"volume":14273200},{"timestamp":1399037400,"date":"2014-05-02","index":1541,"close":51.1,"high":51.78,"low":51,"open":51.44,"volume":10908800},{"timestamp":1399296600,"date":"2014-05-05","index":1542,"close":51.78,"high":51.97,"low":50.75,"open":50.94,"volume":13792800},{"timestamp":1399383000,"date":"2014-05-06","index":1543,"close":51.34,"high":51.76,"low":51.3,"open":51.67,"volume":10873200},{"timestamp":1399469400,"date":"2014-05-07","index":1544,"close":52.17,"high":52.25,"low":51.11,"open":51.75,"volume":14732000},{"timestamp":1399555800,"date":"2014-05-08","index":1545,"close":52.72,"high":53.03,"low":52.15,"open":52.23,"volume":14613600}]},{"date":"2014-01-30","estimated":0.54,"reported":0.55,"pre":[{"timestamp":1389709800,"date":"2014-01-14","index":1466,"close":55.66,"high":55.66,"low":54.58,"open":54.69,"volume":10851600},{"timestamp":1389796200,"date":"2014-01-15","index":1467,"close":55.94,"high":56.22,"low":55.46,"open":55.71,"volume":11288000},{"timestamp":1389882600,"date":"2014-01-16","index":1468,"close":55.44,"high":55.94,"low":55.32,"open":55.8,"volume":13514000},{"timestamp":1389969000,"date":"2014-01-17","index":1469,"close":58.04,"high":58.06,"low":55.51,"open":55.51,"volume":38344400},{"timestamp":1390314600,"date":"2014-01-21","index":1470,"close":57.98,"high":58.88,"low":57.71,"open":58.6,"volume":19752400},{"timestamp":1390401000,"date":"2014-01-22","index":1471,"close":58.25,"high":58.46,"low":57.92,"open":58.1,"volume":7254400},{"timestamp":1390487400,"date":"2014-01-23","index":1472,"close":57.06,"high":58.08,"low":56.92,"open":57.92,"volume":13662400},{"timestamp":1390573800,"date":"2014-01-24","index":1473,"close":55.31,"high":56.74,"low":55.31,"open":56.6,"volume":16043200},{"timestamp":1390833000,"date":"2014-01-27","index":1474,"close":54.06,"high":55.52,"low":53.78,"open":55.52,"volume":19470800},{"timestamp":1390919400,"date":"2014-01-28","index":1475,"close":55.24,"high":55.59,"low":54.35,"open":54.4,"volume":17852400},{"timestamp":1391005800,"date":"2014-01-29","index":1476,"close":54.28,"high":55.19,"low":54.13,"open":54.78,"volume":16800000}],"post":[{"timestamp":1391092200,"date":"2014-01-30","index":1477,"close":55.22,"high":56.5,"low":54.08,"open":56.44,"volume":20040400},{"timestamp":1391178600,"date":"2014-01-31","index":1478,"close":53.86,"high":54.72,"low":53.78,"open":54.03,"volume":24457200},{"timestamp":1391437800,"date":"2014-02-03","index":1479,"close":53.37,"high":54.46,"low":53.02,"open":54.13,"volume":21662400},{"timestamp":1391524200,"date":"2014-02-04","index":1480,"close":53.63,"high":53.97,"low":52.85,"open":53.54,"volume":14913600},{"timestamp":1391610600,"date":"2014-02-05","index":1481,"close":53.9,"high":54.19,"low":53.28,"open":53.31,"volume":13520800},{"timestamp":1391697000,"date":"2014-02-06","index":1482,"close":54.75,"high":54.75,"low":53.94,"open":54.02,"volume":12721600},{"timestamp":1391783400,"date":"2014-02-07","index":1483,"close":55.44,"high":55.5,"low":54.62,"open":55.05,"volume":12537200},{"timestamp":1392042600,"date":"2014-02-10","index":1484,"close":55.14,"high":55.53,"low":55,"open":55.47,"volume":10316800},{"timestamp":1392129000,"date":"2014-02-11","index":1485,"close":55.58,"high":55.72,"low":55.01,"open":55.28,"volume":9809600},{"timestamp":1392215400,"date":"2014-02-12","index":1486,"close":56.04,"high":56.22,"low":55.72,"open":55.86,"volume":14650800},{"timestamp":1392301800,"date":"2014-02-13","index":1487,"close":56.01,"high":56.19,"low":55.62,"open":55.71,"volume":13158800}]},{"date":"2013-10-30","estimated":0.46,"reported":0.46,"pre":[{"timestamp":1381843800,"date":"2013-10-15","index":1404,"close":47.84,"high":48.6,"low":47.84,"open":48.26,"volume":10567600},{"timestamp":1381930200,"date":"2013-10-16","index":1405,"close":48.91,"high":48.95,"low":47.96,"open":48.1,"volume":10382800},{"timestamp":1382016600,"date":"2013-10-17","index":1406,"close":49.57,"high":49.69,"low":48.87,"open":48.92,"volume":12605200},{"timestamp":1382103000,"date":"2013-10-18","index":1407,"close":50.11,"high":50.25,"low":49.24,"open":49.68,"volume":14387200},{"timestamp":1382362200,"date":"2013-10-21","index":1408,"close":50.01,"high":50.42,"low":49.81,"open":50.26,"volume":11526000},{"timestamp":1382448600,"date":"2013-10-22","index":1409,"close":49.99,"high":50.67,"low":49.88,"open":50.01,"volume":12202800},{"timestamp":1382535000,"date":"2013-10-23","index":1410,"close":49.72,"high":49.78,"low":49.29,"open":49.67,"volume":7476400},{"timestamp":1382621400,"date":"2013-10-24","index":1411,"close":50.73,"high":50.85,"low":49.9,"open":49.97,"volume":8885600},{"timestamp":1382707800,"date":"2013-10-25","index":1412,"close":50.76,"high":50.97,"low":50.38,"open":50.94,"volume":11014400},{"timestamp":1382967000,"date":"2013-10-28","index":1413,"close":50.77,"high":51.13,"low":50.61,"open":50.89,"volume":6854400},{"timestamp":1383053400,"date":"2013-10-29","index":1414,"close":51.06,"high":51.31,"low":50.87,"open":50.87,"volume":8599600}],"post":[{"timestamp":1383139800,"date":"2013-10-30","index":1415,"close":50.96,"high":51.22,"low":50.41,"open":51.22,"volume":11946400},{"timestamp":1383226200,"date":"2013-10-31","index":1416,"close":49.17,"high":49.72,"low":48.56,"open":49.26,"volume":24035200},{"timestamp":1383312600,"date":"2013-11-01","index":1417,"close":49.79,"high":50.24,"low":49.63,"open":49.74,"volume":13233600},{"timestamp":1383575400,"date":"2013-11-04","index":1418,"close":49.1,"high":50,"low":49.05,"open":49.92,"volume":11089200},{"timestamp":1383661800,"date":"2013-11-05","index":1419,"close":49.34,"high":49.49,"low":48.75,"open":48.85,"volume":11058000},{"timestamp":1383748200,"date":"2013-11-06","index":1420,"close":49.76,"high":50.05,"low":49.35,"open":49.69,"volume":8878800},{"timestamp":1383834600,"date":"2013-11-07","index":1421,"close":49.03,"high":50.09,"low":49.03,"open":49.99,"volume":10832400},{"timestamp":1383921000,"date":"2013-11-08","index":1422,"close":49.57,"high":49.62,"low":48.94,"open":48.94,"volume":11462400},{"timestamp":1384180200,"date":"2013-11-11","index":1423,"close":49.82,"high":49.92,"low":49.56,"open":49.66,"volume":8385200},{"timestamp":1384266600,"date":"2013-11-12","index":1424,"close":49.57,"high":49.79,"low":49.21,"open":49.7,"volume":9016400},{"timestamp":1384353000,"date":"2013-11-13","index":1425,"close":49.94,"high":49.94,"low":49.13,"open":49.16,"volume":8181600}]},{"date":"2013-07-24","estimated":0.45,"reported":0.47,"pre":[{"timestamp":1373376600,"date":"2013-07-09","index":1335,"close":46.8,"high":47.38,"low":46.65,"open":47.24,"volume":23330400},{"timestamp":1373463000,"date":"2013-07-10","index":1336,"close":46.67,"high":46.95,"low":46.45,"open":46.84,"volume":15523200},{"timestamp":1373549400,"date":"2013-07-11","index":1337,"close":47.49,"high":47.51,"low":46.88,"open":47.33,"volume":14235200},{"timestamp":1373635800,"date":"2013-07-12","index":1338,"close":47.68,"high":47.68,"low":47.29,"open":47.47,"volume":7782800},{"timestamp":1373895000,"date":"2013-07-15","index":1339,"close":47.56,"high":47.96,"low":47.45,"open":47.88,"volume":14529200},{"timestamp":1373981400,"date":"2013-07-16","index":1340,"close":47.35,"high":47.68,"low":47.17,"open":47.55,"volume":7515200},{"timestamp":1374067800,"date":"2013-07-17","index":1341,"close":47.41,"high":47.49,"low":47.03,"open":47.11,"volume":11118000},{"timestamp":1374154200,"date":"2013-07-18","index":1342,"close":47.75,"high":47.85,"low":47.49,"open":47.55,"volume":5938400},{"timestamp":1374240600,"date":"2013-07-19","index":1343,"close":47.48,"high":48,"low":47.35,"open":47.77,"volume":9048400},{"timestamp":1374499800,"date":"2013-07-22","index":1344,"close":47.81,"high":47.83,"low":47.31,"open":47.55,"volume":7930400},{"timestamp":1374586200,"date":"2013-07-23","index":1345,"close":47.15,"high":47.87,"low":47.13,"open":47.68,"volume":11710800}],"post":[{"timestamp":1374672600,"date":"2013-07-24","index":1346,"close":46.69,"high":47.46,"low":46.42,"open":47.45,"volume":13993600},{"timestamp":1374759000,"date":"2013-07-25","index":1347,"close":48.65,"high":49,"low":47.75,"open":47.75,"volume":21923200},{"timestamp":1374845400,"date":"2013-07-26","index":1348,"close":48.3,"high":48.65,"low":47.96,"open":48.5,"volume":8709200},{"timestamp":1375104600,"date":"2013-07-29","index":1349,"close":47.99,"high":48.37,"low":47.81,"open":48.22,"volume":5776400},{"timestamp":1375191000,"date":"2013-07-30","index":1350,"close":47.86,"high":48.3,"low":47.79,"open":48.17,"volume":13911200},{"timestamp":1375277400,"date":"2013-07-31","index":1351,"close":44.25,"high":48.72,"low":42.75,"open":48.44,"volume":90073600},{"timestamp":1375363800,"date":"2013-08-01","index":1352,"close":44.79,"high":45.44,"low":43.32,"open":45.44,"volume":74287200},{"timestamp":1375450200,"date":"2013-08-02","index":1353,"close":46,"high":46.02,"low":45.21,"open":45.4,"volume":21698400},{"timestamp":1375709400,"date":"2013-08-05","index":1354,"close":46.13,"high":46.28,"low":45.7,"open":46,"volume":11479600},{"timestamp":1375795800,"date":"2013-08-06","index":1355,"close":45.72,"high":46.08,"low":45.21,"open":46.05,"volume":19986800},{"timestamp":1375882200,"date":"2013-08-07","index":1356,"close":45.35,"high":45.5,"low":44.97,"open":45.35,"volume":15556400}]},{"date":"2013-05-01","estimated":0.45,"reported":0.48,"pre":[{"timestamp":1366119000,"date":"2013-04-16","index":1277,"close":41.18,"high":41.2,"low":40.63,"open":40.66,"volume":10092000},{"timestamp":1366205400,"date":"2013-04-17","index":1278,"close":40.56,"high":41.01,"low":40.49,"open":40.94,"volume":9543600},{"timestamp":1366291800,"date":"2013-04-18","index":1279,"close":40.35,"high":40.85,"low":40.32,"open":40.65,"volume":21010800},{"timestamp":1366378200,"date":"2013-04-19","index":1280,"close":40.99,"high":41.03,"low":40.44,"open":40.52,"volume":7620400},{"timestamp":1366637400,"date":"2013-04-22","index":1281,"close":40.88,"high":41.09,"low":40.62,"open":40.89,"volume":5403600},{"timestamp":1366723800,"date":"2013-04-23","index":1282,"close":41.42,"high":41.42,"low":40.88,"open":41.07,"volume":6324000},{"timestamp":1366810200,"date":"2013-04-24","index":1283,"close":41.76,"high":41.89,"low":41.4,"open":41.42,"volume":7447200},{"timestamp":1366896600,"date":"2013-04-25","index":1284,"close":42.19,"high":42.62,"low":41.86,"open":41.98,"volume":9322800},{"timestamp":1366983000,"date":"2013-04-26","index":1285,"close":41.81,"high":42.4,"low":41.78,"open":42.19,"volume":6127200},{"timestamp":1367242200,"date":"2013-04-29","index":1286,"close":41.97,"high":42.13,"low":41.79,"open":41.93,"volume":10694400},{"timestamp":1367328600,"date":"2013-04-30","index":1287,"close":42.12,"high":42.47,"low":42.01,"open":42.15,"volume":12161600}],"post":[{"timestamp":1367415000,"date":"2013-05-01","index":1288,"close":41.51,"high":42.06,"low":40.9,"open":41.75,"volume":12252400},{"timestamp":1367501400,"date":"2013-05-02","index":1289,"close":43.85,"high":44.92,"low":42.5,"open":42.5,"volume":30677200},{"timestamp":1367587800,"date":"2013-05-03","index":1290,"close":44.88,"high":45.21,"low":44.11,"open":44.24,"volume":15026400},{"timestamp":1367847000,"date":"2013-05-06","index":1291,"close":44.72,"high":45.19,"low":44.53,"open":44.83,"volume":13084000},{"timestamp":1367933400,"date":"2013-05-07","index":1292,"close":44.95,"high":44.97,"low":44.31,"open":44.87,"volume":11876400},{"timestamp":1368019800,"date":"2013-05-08","index":1293,"close":44.81,"high":44.88,"low":44.42,"open":44.87,"volume":14449200},{"timestamp":1368106200,"date":"2013-05-09","index":1294,"close":44.65,"high":44.97,"low":44.56,"open":44.81,"volume":11501200},{"timestamp":1368192600,"date":"2013-05-10","index":1295,"close":44.69,"high":44.76,"low":44.39,"open":44.67,"volume":13837600},{"timestamp":1368451800,"date":"2013-05-13","index":1296,"close":44.73,"high":45.11,"low":44.53,"open":44.65,"volume":12480000},{"timestamp":1368538200,"date":"2013-05-14","index":1297,"close":45.08,"high":45.37,"low":44.66,"open":44.74,"volume":16074800},{"timestamp":1368624600,"date":"2013-05-15","index":1298,"close":45.44,"high":45.45,"low":44.92,"open":45,"volume":13624400}]},{"date":"2013-02-06","estimated":0.45,"reported":0.46,"pre":[{"timestamp":1358865000,"date":"2013-01-22","index":1219,"close":39.76,"high":39.92,"low":39.44,"open":39.67,"volume":6918000},{"timestamp":1358951400,"date":"2013-01-23","index":1220,"close":39.76,"high":39.99,"low":39.52,"open":39.57,"volume":7108800},{"timestamp":1359037800,"date":"2013-01-24","index":1221,"close":39.89,"high":40.04,"low":39.72,"open":39.83,"volume":6794000},{"timestamp":1359124200,"date":"2013-01-25","index":1222,"close":39.96,"high":40.03,"low":39.76,"open":39.98,"volume":6701600},{"timestamp":1359383400,"date":"2013-01-28","index":1223,"close":39.09,"high":40.15,"low":39.08,"open":40.07,"volume":13532000},{"timestamp":1359469800,"date":"2013-01-29","index":1224,"close":39.17,"high":39.27,"low":38.78,"open":38.94,"volume":11664000},{"timestamp":1359556200,"date":"2013-01-30","index":1225,"close":38.75,"high":39.77,"low":38.69,"open":39.25,"volume":18708000},{"timestamp":1359642600,"date":"2013-01-31","index":1226,"close":39.48,"high":39.88,"low":39.09,"open":39.75,"volume":16685600},{"timestamp":1359729000,"date":"2013-02-01","index":1227,"close":39.64,"high":39.87,"low":39.34,"open":39.75,"volume":12738400},{"timestamp":1359988200,"date":"2013-02-04","index":1228,"close":39.16,"high":39.6,"low":39.14,"open":39.44,"volume":10532000},{"timestamp":1360074600,"date":"2013-02-05","index":1229,"close":39.88,"high":39.9,"low":39.2,"open":39.4,"volume":11105200}],"post":[{"timestamp":1360161000,"date":"2013-02-06","index":1230,"close":40.21,"high":40.22,"low":39.65,"open":39.81,"volume":15056800},{"timestamp":1360247400,"date":"2013-02-07","index":1231,"close":39.26,"high":39.95,"low":39.24,"open":39.74,"volume":20182800},{"timestamp":1360333800,"date":"2013-02-08","index":1232,"close":39.45,"high":39.74,"low":39.28,"open":39.35,"volume":12914000},{"timestamp":1360593000,"date":"2013-02-11","index":1233,"close":39.08,"high":39.54,"low":38.99,"open":39.4,"volume":11032400},{"timestamp":1360679400,"date":"2013-02-12","index":1234,"close":39.2,"high":39.42,"low":39.1,"open":39.21,"volume":9805600},{"timestamp":1360765800,"date":"2013-02-13","index":1235,"close":38.69,"high":39.35,"low":38.53,"open":39.11,"volume":13917600},{"timestamp":1360852200,"date":"2013-02-14","index":1236,"close":38.99,"high":39.16,"low":38.58,"open":38.65,"volume":12760000},{"timestamp":1360938600,"date":"2013-02-15","index":1237,"close":39.5,"high":39.52,"low":38.94,"open":39.09,"volume":17884400},{"timestamp":1361284200,"date":"2013-02-19","index":1238,"close":39.4,"high":39.7,"low":39.17,"open":39.5,"volume":13210000},{"timestamp":1361370600,"date":"2013-02-20","index":1239,"close":38.85,"high":39.4,"low":38.8,"open":39.28,"volume":15688800},{"timestamp":1361457000,"date":"2013-02-21","index":1240,"close":39.36,"high":39.57,"low":38.7,"open":38.78,"volume":14220800}]},{"date":"2012-10-31","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1350048600,"date":"2012-10-12","index":1153,"close":34.78,"high":35,"low":34.61,"open":34.84,"volume":8116000},{"timestamp":1350307800,"date":"2012-10-15","index":1154,"close":34.97,"high":35.06,"low":34.65,"open":34.84,"volume":9694400},{"timestamp":1350394200,"date":"2012-10-16","index":1155,"close":35.29,"high":35.44,"low":35.01,"open":35.05,"volume":8324400},{"timestamp":1350480600,"date":"2012-10-17","index":1156,"close":35.64,"high":35.69,"low":35.2,"open":35.29,"volume":10126000},{"timestamp":1350567000,"date":"2012-10-18","index":1157,"close":35.47,"high":35.78,"low":35.28,"open":35.59,"volume":11241600},{"timestamp":1350653400,"date":"2012-10-19","index":1158,"close":34.99,"high":35.59,"low":34.94,"open":35.58,"volume":10134400},{"timestamp":1350912600,"date":"2012-10-22","index":1159,"close":34.75,"high":35.01,"low":34.51,"open":34.95,"volume":9782800},{"timestamp":1350999000,"date":"2012-10-23","index":1160,"close":34.16,"high":34.49,"low":33.98,"open":34.49,"volume":11923200},{"timestamp":1351085400,"date":"2012-10-24","index":1161,"close":34.12,"high":34.59,"low":34.11,"open":34.38,"volume":11478000},{"timestamp":1351171800,"date":"2012-10-25","index":1162,"close":34.39,"high":34.67,"low":34.13,"open":34.46,"volume":15875600},{"timestamp":1351258200,"date":"2012-10-26","index":1163,"close":34.58,"high":34.72,"low":34.22,"open":34.46,"volume":12148800}],"post":[{"timestamp":1351690200,"date":"2012-10-31","index":1164,"close":34.69,"high":34.99,"low":34.35,"open":34.4,"volume":14271200},{"timestamp":1351776600,"date":"2012-11-01","index":1165,"close":35.97,"high":36.09,"low":35.08,"open":35.21,"volume":21310000},{"timestamp":1351863000,"date":"2012-11-02","index":1166,"close":35.85,"high":36.6,"low":35.85,"open":36.01,"volume":18498000},{"timestamp":1352125800,"date":"2012-11-05","index":1167,"close":35.38,"high":35.97,"low":35.31,"open":35.69,"volume":13864000},{"timestamp":1352212200,"date":"2012-11-06","index":1168,"close":35.97,"high":36.21,"low":35.47,"open":35.62,"volume":9089200},{"timestamp":1352298600,"date":"2012-11-07","index":1169,"close":35.64,"high":35.9,"low":35.38,"open":35.63,"volume":10431600},{"timestamp":1352385000,"date":"2012-11-08","index":1170,"close":35.51,"high":35.81,"low":35.47,"open":35.54,"volume":10133200},{"timestamp":1352471400,"date":"2012-11-09","index":1171,"close":35.73,"high":35.95,"low":35.07,"open":35.23,"volume":11799600},{"timestamp":1352730600,"date":"2012-11-12","index":1172,"close":35.81,"high":35.94,"low":35.51,"open":35.51,"volume":8943600},{"timestamp":1352817000,"date":"2012-11-13","index":1173,"close":35.61,"high":36.2,"low":35.61,"open":35.65,"volume":10149200},{"timestamp":1352903400,"date":"2012-11-14","index":1174,"close":34.99,"high":35.81,"low":34.91,"open":35.65,"volume":13608000}]},{"date":"2012-07-25","estimated":0.36,"reported":0.39,"pre":[{"timestamp":1341927000,"date":"2012-07-10","index":1086,"close":30.57,"high":31.19,"low":30.45,"open":31.08,"volume":18204000},{"timestamp":1342013400,"date":"2012-07-11","index":1087,"close":30.18,"high":30.56,"low":29.9,"open":30.48,"volume":11644000},{"timestamp":1342099800,"date":"2012-07-12","index":1088,"close":30.66,"high":30.86,"low":29.77,"open":29.78,"volume":15067600},{"timestamp":1342186200,"date":"2012-07-13","index":1089,"close":31.02,"high":31.16,"low":30.54,"open":30.63,"volume":12112800},{"timestamp":1342445400,"date":"2012-07-16","index":1090,"close":31.79,"high":32.75,"low":31.47,"open":32.05,"volume":30607600},{"timestamp":1342531800,"date":"2012-07-17","index":1091,"close":32.06,"high":32.06,"low":31.51,"open":32.03,"volume":10766800},{"timestamp":1342618200,"date":"2012-07-18","index":1092,"close":31.95,"high":32.2,"low":31.85,"open":31.88,"volume":11903600},{"timestamp":1342704600,"date":"2012-07-19","index":1093,"close":31.35,"high":32.16,"low":31.33,"open":32.08,"volume":13832400},{"timestamp":1342791000,"date":"2012-07-20","index":1094,"close":31.44,"high":31.55,"low":30.91,"open":31.15,"volume":11816800},{"timestamp":1343050200,"date":"2012-07-23","index":1095,"close":31.12,"high":31.26,"low":30.81,"open":31.01,"volume":11391200},{"timestamp":1343136600,"date":"2012-07-24","index":1096,"close":30.66,"high":31.19,"low":30.32,"open":31.13,"volume":13504000}],"post":[{"timestamp":1343223000,"date":"2012-07-25","index":1097,"close":30.55,"high":31.02,"low":30.39,"open":30.84,"volume":15305200},{"timestamp":1343309400,"date":"2012-07-26","index":1098,"close":31.69,"high":32.05,"low":31.05,"open":31.24,"volume":21036000},{"timestamp":1343395800,"date":"2012-07-27","index":1099,"close":32.28,"high":32.38,"low":31.42,"open":31.73,"volume":13937600},{"timestamp":1343655000,"date":"2012-07-30","index":1100,"close":32.71,"high":33.09,"low":32.18,"open":32.21,"volume":12652800},{"timestamp":1343741400,"date":"2012-07-31","index":1101,"close":32.27,"high":32.67,"low":32.13,"open":32.61,"volume":8961600},{"timestamp":1343827800,"date":"2012-08-01","index":1102,"close":31.86,"high":32.35,"low":31.75,"open":32.13,"volume":11612000},{"timestamp":1343914200,"date":"2012-08-02","index":1103,"close":32.32,"high":32.32,"low":31.55,"open":31.7,"volume":11112400},{"timestamp":1344000600,"date":"2012-08-03","index":1104,"close":32.74,"high":32.88,"low":32.22,"open":32.59,"volume":12934400},{"timestamp":1344259800,"date":"2012-08-06","index":1105,"close":32.76,"high":33.15,"low":32.65,"open":32.75,"volume":9227600},{"timestamp":1344346200,"date":"2012-08-07","index":1106,"close":32.6,"high":32.86,"low":32.33,"open":32.71,"volume":13179200},{"timestamp":1344432600,"date":"2012-08-08","index":1107,"close":32.79,"high":32.88,"low":32.6,"open":32.69,"volume":7962800}]},{"date":"2012-05-02","estimated":0.38,"reported":0.4,"pre":[{"timestamp":1334669400,"date":"2012-04-17","index":1028,"close":30.52,"high":30.63,"low":30.31,"open":30.41,"volume":10328800},{"timestamp":1334755800,"date":"2012-04-18","index":1029,"close":30.44,"high":30.62,"low":30.33,"open":30.4,"volume":8480000},{"timestamp":1334842200,"date":"2012-04-19","index":1030,"close":30.3,"high":30.57,"low":30.13,"open":30.32,"volume":8522400},{"timestamp":1334928600,"date":"2012-04-20","index":1031,"close":30.25,"high":30.54,"low":30.15,"open":30.45,"volume":7841200},{"timestamp":1335187800,"date":"2012-04-23","index":1032,"close":29.52,"high":30.2,"low":29.12,"open":30.06,"volume":17347200},{"timestamp":1335274200,"date":"2012-04-24","index":1033,"close":29.73,"high":29.81,"low":29.37,"open":29.59,"volume":9430800},{"timestamp":1335360600,"date":"2012-04-25","index":1034,"close":30.45,"high":30.6,"low":29.89,"open":29.93,"volume":12150800},{"timestamp":1335447000,"date":"2012-04-26","index":1035,"close":30.8,"high":30.88,"low":30.38,"open":30.47,"volume":11107600},{"timestamp":1335533400,"date":"2012-04-27","index":1036,"close":30.88,"high":31.05,"low":30.72,"open":30.93,"volume":9787200},{"timestamp":1335792600,"date":"2012-04-30","index":1037,"close":30.75,"high":31.04,"low":30.58,"open":31.03,"volume":9375200},{"timestamp":1335879000,"date":"2012-05-01","index":1038,"close":30.77,"high":31.34,"low":30.76,"open":30.87,"volume":17178000}],"post":[{"timestamp":1335965400,"date":"2012-05-02","index":1039,"close":30.55,"high":30.8,"low":30.17,"open":30.4,"volume":25366800},{"timestamp":1336051800,"date":"2012-05-03","index":1040,"close":29.1,"high":30.63,"low":28.84,"open":30.5,"volume":47838000},{"timestamp":1336138200,"date":"2012-05-04","index":1041,"close":29.45,"high":29.72,"low":28.83,"open":29.06,"volume":23403600},{"timestamp":1336397400,"date":"2012-05-07","index":1042,"close":29.63,"high":29.77,"low":29.24,"open":29.24,"volume":13476800},{"timestamp":1336483800,"date":"2012-05-08","index":1043,"close":29.53,"high":29.77,"low":29.04,"open":29.52,"volume":14596800},{"timestamp":1336570200,"date":"2012-05-09","index":1044,"close":29.35,"high":29.75,"low":29.14,"open":29.33,"volume":17672800},{"timestamp":1336656600,"date":"2012-05-10","index":1045,"close":29.54,"high":29.87,"low":29.41,"open":29.58,"volume":13468000},{"timestamp":1336743000,"date":"2012-05-11","index":1046,"close":29.48,"high":29.74,"low":29.32,"open":29.34,"volume":8139600},{"timestamp":1337002200,"date":"2012-05-14","index":1047,"close":29.18,"high":29.59,"low":28.96,"open":29.21,"volume":16246400},{"timestamp":1337088600,"date":"2012-05-15","index":1048,"close":29.15,"high":29.48,"low":29.11,"open":29.11,"volume":12589200},{"timestamp":1337175000,"date":"2012-05-16","index":1049,"close":29.38,"high":29.55,"low":29.08,"open":29.2,"volume":17339600}]},{"date":"2012-02-08","estimated":0.36,"reported":0.37,"pre":[{"timestamp":1327415400,"date":"2012-01-24","index":970,"close":25.25,"high":25.32,"low":24.75,"open":24.76,"volume":12140800},{"timestamp":1327501800,"date":"2012-01-25","index":971,"close":25.14,"high":25.24,"low":24.95,"open":25.15,"volume":15088400},{"timestamp":1327588200,"date":"2012-01-26","index":972,"close":25.22,"high":25.54,"low":25,"open":25.18,"volume":13939200},{"timestamp":1327674600,"date":"2012-01-27","index":973,"close":25.26,"high":25.38,"low":24.98,"open":25.1,"volume":11362800},{"timestamp":1327933800,"date":"2012-01-30","index":974,"close":24.97,"high":25.13,"low":24.88,"open":25.03,"volume":12476000},{"timestamp":1328020200,"date":"2012-01-31","index":975,"close":25.16,"high":25.19,"low":24.96,"open":25.12,"volume":13240400},{"timestamp":1328106600,"date":"2012-02-01","index":976,"close":25.63,"high":25.67,"low":25.15,"open":25.3,"volume":15376800},{"timestamp":1328193000,"date":"2012-02-02","index":977,"close":26.51,"high":26.78,"low":25.9,"open":25.94,"volume":33740400},{"timestamp":1328279400,"date":"2012-02-03","index":978,"close":26.76,"high":26.95,"low":26.65,"open":26.7,"volume":16533200},{"timestamp":1328538600,"date":"2012-02-06","index":979,"close":26.84,"high":27.07,"low":26.7,"open":26.74,"volume":13349600},{"timestamp":1328625000,"date":"2012-02-07","index":980,"close":26.75,"high":26.89,"low":26.51,"open":26.86,"volume":13045600}],"post":[{"timestamp":1328711400,"date":"2012-02-08","index":981,"close":27.09,"high":27.16,"low":26.75,"open":26.94,"volume":22742000},{"timestamp":1328797800,"date":"2012-02-09","index":982,"close":28.1,"high":28.73,"low":28.01,"open":28.26,"volume":39601200},{"timestamp":1328884200,"date":"2012-02-10","index":983,"close":28.48,"high":28.5,"low":27.85,"open":27.95,"volume":21888800},{"timestamp":1329143400,"date":"2012-02-13","index":984,"close":28.18,"high":28.79,"low":28.09,"open":28.56,"volume":22078400},{"timestamp":1329229800,"date":"2012-02-14","index":985,"close":28.81,"high":28.81,"low":28.02,"open":28.03,"volume":17960800},{"timestamp":1329316200,"date":"2012-02-15","index":986,"close":28.77,"high":29.29,"low":28.66,"open":29.06,"volume":21701200},{"timestamp":1329402600,"date":"2012-02-16","index":987,"close":28.45,"high":28.93,"low":28.4,"open":28.86,"volume":15971600},{"timestamp":1329489000,"date":"2012-02-17","index":988,"close":28.75,"high":28.81,"low":28.45,"open":28.6,"volume":15512800},{"timestamp":1329834600,"date":"2012-02-21","index":989,"close":28.55,"high":29,"low":28.46,"open":28.82,"volume":10819600},{"timestamp":1329921000,"date":"2012-02-22","index":990,"close":29.09,"high":29.19,"low":28.33,"open":28.45,"volume":14381200},{"timestamp":1330007400,"date":"2012-02-23","index":991,"close":29.12,"high":29.2,"low":28.92,"open":29.09,"volume":10890800}]},{"date":"2011-10-26","estimated":0.31,"reported":0.32,"pre":[{"timestamp":1318339800,"date":"2011-10-11","index":899,"close":22.63,"high":22.72,"low":22.11,"open":22.18,"volume":17626800},{"timestamp":1318426200,"date":"2011-10-12","index":900,"close":22.79,"high":23.08,"low":22.68,"open":22.75,"volume":19065200},{"timestamp":1318512600,"date":"2011-10-13","index":901,"close":23.15,"high":23.23,"low":22.61,"open":22.63,"volume":13193600},{"timestamp":1318599000,"date":"2011-10-14","index":902,"close":23.48,"high":23.66,"low":23.29,"open":23.35,"volume":15800400},{"timestamp":1318858200,"date":"2011-10-17","index":903,"close":22.8,"high":23.48,"low":22.76,"open":23.28,"volume":13842800},{"timestamp":1318944600,"date":"2011-10-18","index":904,"close":23.48,"high":23.63,"low":22.65,"open":22.78,"volume":14400000},{"timestamp":1319031000,"date":"2011-10-19","index":905,"close":22.52,"high":23.62,"low":22.47,"open":23.55,"volume":21662400},{"timestamp":1319117400,"date":"2011-10-20","index":906,"close":22.84,"high":22.99,"low":22.57,"open":22.7,"volume":17646400},{"timestamp":1319203800,"date":"2011-10-21","index":907,"close":23.36,"high":23.36,"low":22.98,"open":23.12,"volume":14128800},{"timestamp":1319463000,"date":"2011-10-24","index":908,"close":23.55,"high":23.6,"low":23.3,"open":23.32,"volume":12138400},{"timestamp":1319549400,"date":"2011-10-25","index":909,"close":22.67,"high":23.41,"low":22.64,"open":23.38,"volume":16824000}],"post":[{"timestamp":1319635800,"date":"2011-10-26","index":910,"close":23,"high":23.18,"low":22.4,"open":23.03,"volume":26746400},{"timestamp":1319722200,"date":"2011-10-27","index":911,"close":23.6,"high":23.62,"low":22.65,"open":22.75,"volume":41568000},{"timestamp":1319808600,"date":"2011-10-28","index":912,"close":23.77,"high":23.94,"low":23.31,"open":23.31,"volume":23299600},{"timestamp":1320067800,"date":"2011-10-31","index":913,"close":23.32,"high":23.97,"low":23.31,"open":23.57,"volume":17826000},{"timestamp":1320154200,"date":"2011-11-01","index":914,"close":22.51,"high":23.11,"low":22.5,"open":22.79,"volume":30528400},{"timestamp":1320240600,"date":"2011-11-02","index":915,"close":22.88,"high":23.5,"low":22.78,"open":23.26,"volume":24565200},{"timestamp":1320327000,"date":"2011-11-03","index":916,"close":23.3,"high":23.45,"low":22.57,"open":23.01,"volume":18410800},{"timestamp":1320413400,"date":"2011-11-04","index":917,"close":23.16,"high":23.41,"low":22.91,"open":23.08,"volume":13608400},{"timestamp":1320676200,"date":"2011-11-07","index":918,"close":23.24,"high":23.33,"low":22.88,"open":23.2,"volume":9647200},{"timestamp":1320762600,"date":"2011-11-08","index":919,"close":23.64,"high":23.67,"low":23.35,"open":23.36,"volume":19602000},{"timestamp":1320849000,"date":"2011-11-09","index":920,"close":23.28,"high":23.52,"low":23.07,"open":23.07,"volume":19594800}]},{"date":"2011-07-27","estimated":0.31,"reported":0.32,"pre":[{"timestamp":1310477400,"date":"2011-07-12","index":835,"close":21.92,"high":22.2,"low":21.9,"open":22,"volume":18421200},{"timestamp":1310563800,"date":"2011-07-13","index":836,"close":22.18,"high":22.49,"low":22,"open":22.03,"volume":18855600},{"timestamp":1310650200,"date":"2011-07-14","index":837,"close":21.99,"high":22.35,"low":21.94,"open":22.06,"volume":17211600},{"timestamp":1310736600,"date":"2011-07-15","index":838,"close":22.19,"high":22.22,"low":21.93,"open":22.17,"volume":15998000},{"timestamp":1310995800,"date":"2011-07-18","index":839,"close":22.02,"high":22.23,"low":21.93,"open":22.08,"volume":13515200},{"timestamp":1311082200,"date":"2011-07-19","index":840,"close":22.3,"high":22.32,"low":22.05,"open":22.12,"volume":21594800},{"timestamp":1311168600,"date":"2011-07-20","index":841,"close":22.16,"high":22.37,"low":22.06,"open":22.37,"volume":9474400},{"timestamp":1311255000,"date":"2011-07-21","index":842,"close":22.01,"high":22.59,"low":22.01,"open":22.26,"volume":21060400},{"timestamp":1311341400,"date":"2011-07-22","index":843,"close":22.38,"high":22.44,"low":22.02,"open":22.02,"volume":9035200},{"timestamp":1311600600,"date":"2011-07-25","index":844,"close":22.27,"high":22.56,"low":22.09,"open":22.16,"volume":13357200},{"timestamp":1311687000,"date":"2011-07-26","index":845,"close":22.3,"high":22.5,"low":22.17,"open":22.25,"volume":10704000}],"post":[{"timestamp":1311773400,"date":"2011-07-27","index":846,"close":21.94,"high":22.25,"low":21.81,"open":22.08,"volume":24094800},{"timestamp":1311859800,"date":"2011-07-28","index":847,"close":21.73,"high":22.24,"low":21.67,"open":22.03,"volume":19224800},{"timestamp":1311946200,"date":"2011-07-29","index":848,"close":21.39,"high":21.56,"low":20.9,"open":21.46,"volume":16708400},{"timestamp":1312205400,"date":"2011-08-01","index":849,"close":21.42,"high":21.83,"low":21.26,"open":21.75,"volume":13512800},{"timestamp":1312291800,"date":"2011-08-02","index":850,"close":20.89,"high":21.6,"low":20.89,"open":21.25,"volume":17327200},{"timestamp":1312378200,"date":"2011-08-03","index":851,"close":21.87,"high":21.94,"low":20.95,"open":21.13,"volume":35308800},{"timestamp":1312464600,"date":"2011-08-04","index":852,"close":21.25,"high":21.7,"low":21.22,"open":21.69,"volume":38827200},{"timestamp":1312551000,"date":"2011-08-05","index":853,"close":20.85,"high":21.42,"low":20.22,"open":21.33,"volume":33626800},{"timestamp":1312810200,"date":"2011-08-08","index":854,"close":19.81,"high":20.45,"low":19.52,"open":20.05,"volume":58529200},{"timestamp":1312896600,"date":"2011-08-09","index":855,"close":20.69,"high":20.72,"low":19.03,"open":20.09,"volume":58702000},{"timestamp":1312983000,"date":"2011-08-10","index":856,"close":19.82,"high":20.41,"low":19.75,"open":20.32,"volume":38429600}]},{"date":"2011-05-05","estimated":0.3,"reported":0.31,"pre":[{"timestamp":1303219800,"date":"2011-04-19","index":778,"close":18.98,"high":19,"low":18.79,"open":18.87,"volume":14261200},{"timestamp":1303306200,"date":"2011-04-20","index":779,"close":19.34,"high":19.48,"low":19.1,"open":19.15,"volume":14838400},{"timestamp":1303392600,"date":"2011-04-21","index":780,"close":19.44,"high":19.5,"low":19.26,"open":19.34,"volume":10989600},{"timestamp":1303738200,"date":"2011-04-25","index":781,"close":19.44,"high":19.47,"low":19.33,"open":19.44,"volume":7126400},{"timestamp":1303824600,"date":"2011-04-26","index":782,"close":19.69,"high":19.75,"low":19.35,"open":19.45,"volume":15200000},{"timestamp":1303911000,"date":"2011-04-27","index":783,"close":19.72,"high":19.74,"low":19.47,"open":19.7,"volume":8982400},{"timestamp":1303997400,"date":"2011-04-28","index":784,"close":19.42,"high":19.71,"low":19.39,"open":19.71,"volume":11416000},{"timestamp":1304083800,"date":"2011-04-29","index":785,"close":19.53,"high":19.61,"low":19.39,"open":19.42,"volume":10877600},{"timestamp":1304343000,"date":"2011-05-02","index":786,"close":19.78,"high":19.92,"low":19.61,"open":19.61,"volume":13503600},{"timestamp":1304429400,"date":"2011-05-03","index":787,"close":20,"high":20.04,"low":19.83,"open":19.91,"volume":18944800},{"timestamp":1304515800,"date":"2011-05-04","index":788,"close":19.94,"high":20.04,"low":19.76,"open":19.96,"volume":17334400}],"post":[{"timestamp":1304602200,"date":"2011-05-05","index":789,"close":19.67,"high":19.84,"low":19.55,"open":19.77,"volume":20991600},{"timestamp":1304688600,"date":"2011-05-06","index":790,"close":19.85,"high":19.97,"low":19.57,"open":19.63,"volume":29754400},{"timestamp":1304947800,"date":"2011-05-09","index":791,"close":19.97,"high":20,"low":19.76,"open":19.78,"volume":19093200},{"timestamp":1305034200,"date":"2011-05-10","index":792,"close":20.09,"high":20.17,"low":19.93,"open":19.99,"volume":19706400},{"timestamp":1305120600,"date":"2011-05-11","index":793,"close":19.83,"high":20.06,"low":19.74,"open":20.06,"volume":17667600},{"timestamp":1305207000,"date":"2011-05-12","index":794,"close":19.98,"high":20.01,"low":19.77,"open":19.77,"volume":25078400},{"timestamp":1305293400,"date":"2011-05-13","index":795,"close":19.98,"high":20.05,"low":19.92,"open":20,"volume":21474000},{"timestamp":1305552600,"date":"2011-05-16","index":796,"close":19.99,"high":20.33,"low":19.78,"open":19.79,"volume":18763200},{"timestamp":1305639000,"date":"2011-05-17","index":797,"close":20.15,"high":20.2,"low":19.94,"open":19.95,"volume":22112000},{"timestamp":1305725400,"date":"2011-05-18","index":798,"close":20,"high":20.11,"low":19.87,"open":20.11,"volume":20127200},{"timestamp":1305811800,"date":"2011-05-19","index":799,"close":19.91,"high":20.03,"low":19.85,"open":20.03,"volume":14941200}]},{"date":"2011-02-02","estimated":0.3,"reported":0.31,"pre":[{"timestamp":1295361000,"date":"2011-01-18","index":714,"close":17.8,"high":17.84,"low":17.68,"open":17.82,"volume":19341600},{"timestamp":1295447400,"date":"2011-01-19","index":715,"close":17.28,"high":17.76,"low":17.11,"open":17.74,"volume":42852800},{"timestamp":1295533800,"date":"2011-01-20","index":716,"close":17.67,"high":17.89,"low":16.88,"open":17.17,"volume":81365200},{"timestamp":1295620200,"date":"2011-01-21","index":717,"close":17.54,"high":17.75,"low":17.48,"open":17.63,"volume":24783600},{"timestamp":1295879400,"date":"2011-01-24","index":718,"close":17.95,"high":17.96,"low":17.55,"open":17.56,"volume":22922000},{"timestamp":1295965800,"date":"2011-01-25","index":719,"close":17.9,"high":18.09,"low":17.58,"open":17.79,"volume":30279600},{"timestamp":1296052200,"date":"2011-01-26","index":720,"close":17.75,"high":18.03,"low":17.74,"open":17.98,"volume":17839600},{"timestamp":1296138600,"date":"2011-01-27","index":721,"close":17.65,"high":17.81,"low":17.63,"open":17.76,"volume":19417200},{"timestamp":1296225000,"date":"2011-01-28","index":722,"close":17.36,"high":17.73,"low":17.35,"open":17.7,"volume":25048400},{"timestamp":1296484200,"date":"2011-01-31","index":723,"close":17.46,"high":17.59,"low":17.34,"open":17.48,"volume":24602800},{"timestamp":1296570600,"date":"2011-02-01","index":724,"close":17.67,"high":17.93,"low":17.55,"open":17.55,"volume":25448800}],"post":[{"timestamp":1296657000,"date":"2011-02-02","index":725,"close":18.02,"high":18.02,"low":17.69,"open":17.77,"volume":27162400},{"timestamp":1296743400,"date":"2011-02-03","index":726,"close":17.91,"high":18.12,"low":17.75,"open":17.93,"volume":33462800},{"timestamp":1296829800,"date":"2011-02-04","index":727,"close":18.23,"high":18.25,"low":17.9,"open":18,"volume":28833600},{"timestamp":1297089000,"date":"2011-02-07","index":728,"close":18.48,"high":18.53,"low":18.23,"open":18.25,"volume":22240400},{"timestamp":1297175400,"date":"2011-02-08","index":729,"close":18.64,"high":18.65,"low":18.45,"open":18.49,"volume":15376000},{"timestamp":1297261800,"date":"2011-02-09","index":730,"close":18.32,"high":18.68,"low":18.27,"open":18.44,"volume":18674400},{"timestamp":1297348200,"date":"2011-02-10","index":731,"close":18.68,"high":18.79,"low":18.23,"open":18.23,"volume":24752400},{"timestamp":1297434600,"date":"2011-02-11","index":732,"close":18.73,"high":18.78,"low":18.57,"open":18.65,"volume":17280400},{"timestamp":1297693800,"date":"2011-02-14","index":733,"close":18.93,"high":19.24,"low":18.63,"open":18.75,"volume":28970800},{"timestamp":1297780200,"date":"2011-02-15","index":734,"close":18.9,"high":18.98,"low":18.77,"open":18.93,"volume":15855200},{"timestamp":1297866600,"date":"2011-02-16","index":735,"close":18.99,"high":19.05,"low":18.86,"open":18.93,"volume":20147200}]},{"date":"2010-10-27","estimated":0.24,"reported":0.27,"pre":[{"timestamp":1286890200,"date":"2010-10-12","index":647,"close":18.56,"high":18.63,"low":18.39,"open":18.53,"volume":13899200},{"timestamp":1286976600,"date":"2010-10-13","index":648,"close":19.24,"high":19.25,"low":18.58,"open":18.68,"volume":29848000},{"timestamp":1287063000,"date":"2010-10-14","index":649,"close":19.29,"high":19.43,"low":19.07,"open":19.17,"volume":21303200},{"timestamp":1287149400,"date":"2010-10-15","index":650,"close":19.4,"high":19.48,"low":19.16,"open":19.44,"volume":14348000},{"timestamp":1287408600,"date":"2010-10-18","index":651,"close":19.59,"high":19.59,"low":19.19,"open":19.38,"volume":20168800},{"timestamp":1287495000,"date":"2010-10-19","index":652,"close":19.39,"high":19.89,"low":19.31,"open":19.4,"volume":28970400},{"timestamp":1287581400,"date":"2010-10-20","index":653,"close":19.88,"high":19.98,"low":19.32,"open":19.44,"volume":19824000},{"timestamp":1287667800,"date":"2010-10-21","index":654,"close":19.8,"high":20.22,"low":19.65,"open":19.86,"volume":19506400},{"timestamp":1287754200,"date":"2010-10-22","index":655,"close":19.82,"high":19.97,"low":19.68,"open":19.79,"volume":14815600},{"timestamp":1288013400,"date":"2010-10-25","index":656,"close":20.16,"high":20.18,"low":19.91,"open":20,"volume":16515600},{"timestamp":1288099800,"date":"2010-10-26","index":657,"close":20.01,"high":20.08,"low":19.84,"open":20.05,"volume":15630400}],"post":[{"timestamp":1288186200,"date":"2010-10-27","index":658,"close":19.98,"high":20.15,"low":19.79,"open":20.07,"volume":20665600},{"timestamp":1288272600,"date":"2010-10-28","index":659,"close":19.11,"high":19.88,"low":18.83,"open":19.83,"volume":44460800},{"timestamp":1288359000,"date":"2010-10-29","index":660,"close":19.54,"high":19.61,"low":19.08,"open":19.1,"volume":22865200},{"timestamp":1288618200,"date":"2010-11-01","index":661,"close":19.33,"high":19.69,"low":19.17,"open":19.65,"volume":13677200},{"timestamp":1288704600,"date":"2010-11-02","index":662,"close":19.6,"high":19.67,"low":19.37,"open":19.54,"volume":15381600},{"timestamp":1288791000,"date":"2010-11-03","index":663,"close":19.75,"high":19.81,"low":19.5,"open":19.64,"volume":14124400},{"timestamp":1288877400,"date":"2010-11-04","index":664,"close":20,"high":20.02,"low":19.76,"open":19.93,"volume":20202000},{"timestamp":1288963800,"date":"2010-11-05","index":665,"close":19.95,"high":20.12,"low":19.79,"open":20.07,"volume":23766400},{"timestamp":1289226600,"date":"2010-11-08","index":666,"close":19.68,"high":19.96,"low":19.65,"open":19.85,"volume":12224800},{"timestamp":1289313000,"date":"2010-11-09","index":667,"close":19.58,"high":19.88,"low":19.51,"open":19.75,"volume":10806400},{"timestamp":1289399400,"date":"2010-11-10","index":668,"close":19.82,"high":19.83,"low":19.5,"open":19.63,"volume":11910800}]},{"date":"2010-07-28","estimated":0.23,"reported":0.24,"pre":[{"timestamp":1279027800,"date":"2010-07-13","index":583,"close":19.15,"high":19.45,"low":18.87,"open":19.45,"volume":19931600},{"timestamp":1279114200,"date":"2010-07-14","index":584,"close":19.07,"high":19.25,"low":18.91,"open":19.14,"volume":12814800},{"timestamp":1279200600,"date":"2010-07-15","index":585,"close":18.82,"high":19.16,"low":18.57,"open":19.1,"volume":16489200},{"timestamp":1279287000,"date":"2010-07-16","index":586,"close":17.86,"high":18.44,"low":17.82,"open":18.4,"volume":39060000},{"timestamp":1279546200,"date":"2010-07-19","index":587,"close":17.81,"high":18.06,"low":17.72,"open":18.05,"volume":20019200},{"timestamp":1279632600,"date":"2010-07-20","index":588,"close":18.4,"high":18.42,"low":17.63,"open":17.68,"volume":19106400},{"timestamp":1279719000,"date":"2010-07-21","index":589,"close":18.09,"high":18.5,"low":17.98,"open":18.5,"volume":15907600},{"timestamp":1279805400,"date":"2010-07-22","index":590,"close":18.61,"high":18.64,"low":18.25,"open":18.29,"volume":19493200},{"timestamp":1279891800,"date":"2010-07-23","index":591,"close":18.9,"high":18.99,"low":18.51,"open":18.62,"volume":12660800},{"timestamp":1280151000,"date":"2010-07-26","index":592,"close":19.02,"high":19.13,"low":18.84,"open":18.92,"volume":15792800},{"timestamp":1280237400,"date":"2010-07-27","index":593,"close":19.15,"high":19.32,"low":18.97,"open":19.25,"volume":17352400}],"post":[{"timestamp":1280323800,"date":"2010-07-28","index":594,"close":18.8,"high":19.21,"low":18.77,"open":19.04,"volume":25205200},{"timestamp":1280410200,"date":"2010-07-29","index":595,"close":18,"high":18.72,"low":17.84,"open":18.69,"volume":58866800},{"timestamp":1280496600,"date":"2010-07-30","index":596,"close":18.34,"high":18.41,"low":17.84,"open":17.9,"volume":30784800},{"timestamp":1280755800,"date":"2010-08-02","index":597,"close":18.06,"high":18.1,"low":17.74,"open":17.75,"volume":53846800},{"timestamp":1280842200,"date":"2010-08-03","index":598,"close":18.25,"high":18.38,"low":17.86,"open":17.91,"volume":34164800},{"timestamp":1280928600,"date":"2010-08-04","index":599,"close":18.11,"high":18.35,"low":18.09,"open":18.3,"volume":20499200},{"timestamp":1281015000,"date":"2010-08-05","index":600,"close":17.88,"high":18.1,"low":17.83,"open":18.03,"volume":30787600},{"timestamp":1281101400,"date":"2010-08-06","index":601,"close":18.03,"high":18.05,"low":17.72,"open":17.79,"volume":19362800},{"timestamp":1281360600,"date":"2010-08-09","index":602,"close":18.68,"high":18.72,"low":18.2,"open":18.28,"volume":28612400},{"timestamp":1281447000,"date":"2010-08-10","index":603,"close":18.82,"high":18.93,"low":18.51,"open":18.51,"volume":31068400},{"timestamp":1281533400,"date":"2010-08-11","index":604,"close":18.38,"high":18.59,"low":18.25,"open":18.5,"volume":23113600}]},{"date":"2010-04-28","estimated":0.23,"reported":0.24,"pre":[{"timestamp":1271165400,"date":"2010-04-13","index":520,"close":23.2,"high":23.45,"low":23.04,"open":23.35,"volume":11436000},{"timestamp":1271251800,"date":"2010-04-14","index":521,"close":23.57,"high":23.61,"low":23.22,"open":23.29,"volume":17329200},{"timestamp":1271338200,"date":"2010-04-15","index":522,"close":23.61,"high":23.82,"low":23.48,"open":23.59,"volume":20639200},{"timestamp":1271424600,"date":"2010-04-16","index":523,"close":23.46,"high":23.73,"low":23.2,"open":23.52,"volume":18766400},{"timestamp":1271683800,"date":"2010-04-19","index":524,"close":23.28,"high":23.55,"low":23.02,"open":23.3,"volume":12586400},{"timestamp":1271770200,"date":"2010-04-20","index":525,"close":23.51,"high":23.52,"low":23.13,"open":23.41,"volume":9090400},{"timestamp":1271856600,"date":"2010-04-21","index":526,"close":23.28,"high":23.59,"low":23.22,"open":23.59,"volume":11365600},{"timestamp":1271943000,"date":"2010-04-22","index":527,"close":23.78,"high":23.8,"low":23.11,"open":23.2,"volume":14658400},{"timestamp":1272029400,"date":"2010-04-23","index":528,"close":24.15,"high":24.2,"low":23.81,"open":24.05,"volume":12498800},{"timestamp":1272288600,"date":"2010-04-26","index":529,"close":24,"high":24.3,"low":23.89,"open":24.26,"volume":18274800},{"timestamp":1272375000,"date":"2010-04-27","index":530,"close":23.24,"high":24.06,"low":23.22,"open":23.99,"volume":17868400}],"post":[{"timestamp":1272461400,"date":"2010-04-28","index":531,"close":23.4,"high":23.51,"low":23.08,"open":23.43,"volume":20395200},{"timestamp":1272547800,"date":"2010-04-29","index":532,"close":23.2,"high":23.65,"low":23.02,"open":23.44,"volume":29408000},{"timestamp":1272634200,"date":"2010-04-30","index":533,"close":22.56,"high":23.34,"low":22.5,"open":23.32,"volume":25059600},{"timestamp":1272893400,"date":"2010-05-03","index":534,"close":22.32,"high":22.82,"low":22.1,"open":22.64,"volume":31020000},{"timestamp":1272979800,"date":"2010-05-04","index":535,"close":22.09,"high":22.74,"low":22.03,"open":22.33,"volume":30622800},{"timestamp":1273066200,"date":"2010-05-05","index":536,"close":21.61,"high":21.99,"low":21,"open":21.69,"volume":37174400},{"timestamp":1273152600,"date":"2010-05-06","index":537,"close":20.73,"high":21.64,"low":18.98,"open":21.46,"volume":63938000},{"timestamp":1273239000,"date":"2010-05-07","index":538,"close":20.57,"high":21.04,"low":20.19,"open":20.76,"volume":45519200},{"timestamp":1273498200,"date":"2010-05-10","index":539,"close":21.5,"high":21.8,"low":21.48,"open":21.56,"volume":35106800},{"timestamp":1273584600,"date":"2010-05-11","index":540,"close":21.04,"high":21.31,"low":20.78,"open":21.28,"volume":47244000},{"timestamp":1273671000,"date":"2010-05-12","index":541,"close":21.42,"high":21.89,"low":21.19,"open":21.26,"volume":37131600}]},{"date":"2010-02-03","estimated":0.23,"reported":0.26,"pre":[{"timestamp":1263911400,"date":"2010-01-19","index":462,"close":21.96,"high":22.1,"low":21.42,"open":21.54,"volume":15239600},{"timestamp":1263997800,"date":"2010-01-20","index":463,"close":21.85,"high":21.93,"low":21.58,"open":21.92,"volume":12771200},{"timestamp":1264084200,"date":"2010-01-21","index":464,"close":21.11,"high":21.98,"low":21.03,"open":21.86,"volume":28140800},{"timestamp":1264170600,"date":"2010-01-22","index":465,"close":20.68,"high":21.1,"low":20.41,"open":21.01,"volume":29776400},{"timestamp":1264429800,"date":"2010-01-25","index":466,"close":20.51,"high":20.95,"low":20.35,"open":20.85,"volume":16147200},{"timestamp":1264516200,"date":"2010-01-26","index":467,"close":20.29,"high":20.64,"low":20.25,"open":20.34,"volume":12437600},{"timestamp":1264602600,"date":"2010-01-27","index":468,"close":20.98,"high":21.03,"low":20.15,"open":20.22,"volume":19335200},{"timestamp":1264689000,"date":"2010-01-28","index":469,"close":20.66,"high":21.12,"low":20.35,"open":21.09,"volume":13070800},{"timestamp":1264775400,"date":"2010-01-29","index":470,"close":20.51,"high":21.25,"low":20.47,"open":20.65,"volume":20281600},{"timestamp":1265034600,"date":"2010-02-01","index":471,"close":20.92,"high":21.19,"low":20.55,"open":20.57,"volume":16098000},{"timestamp":1265121000,"date":"2010-02-02","index":472,"close":21,"high":21.12,"low":20.88,"open":21.07,"volume":14441600}],"post":[{"timestamp":1265207400,"date":"2010-02-03","index":473,"close":20.88,"high":21.12,"low":20.52,"open":21.06,"volume":32197600},{"timestamp":1265293800,"date":"2010-02-04","index":474,"close":20.76,"high":21.55,"low":20.7,"open":21.31,"volume":66486800},{"timestamp":1265380200,"date":"2010-02-05","index":475,"close":20.64,"high":20.97,"low":20.14,"open":20.83,"volume":38687200},{"timestamp":1265639400,"date":"2010-02-08","index":476,"close":20.76,"high":21.09,"low":20.64,"open":20.73,"volume":23966800},{"timestamp":1265725800,"date":"2010-02-09","index":477,"close":20.82,"high":21.03,"low":20.67,"open":20.92,"volume":17968000},{"timestamp":1265812200,"date":"2010-02-10","index":478,"close":20.91,"high":20.98,"low":20.72,"open":20.87,"volume":14572800},{"timestamp":1265898600,"date":"2010-02-11","index":479,"close":21.28,"high":21.3,"low":20.81,"open":20.95,"volume":18044800},{"timestamp":1265985000,"date":"2010-02-12","index":480,"close":21.19,"high":21.24,"low":20.91,"open":21.13,"volume":22114800},{"timestamp":1266330600,"date":"2010-02-16","index":481,"close":21.47,"high":21.49,"low":21.3,"open":21.31,"volume":16065600},{"timestamp":1266417000,"date":"2010-02-17","index":482,"close":21.6,"high":21.64,"low":21.44,"open":21.5,"volume":14976800},{"timestamp":1266503400,"date":"2010-02-18","index":483,"close":21.74,"high":21.86,"low":21.5,"open":21.5,"volume":15289200}]},{"date":"2009-10-27","estimated":0.18,"reported":0.19,"pre":[{"timestamp":1255354200,"date":"2009-10-12","index":395,"close":18.42,"high":18.74,"low":18.34,"open":18.58,"volume":19282400},{"timestamp":1255440600,"date":"2009-10-13","index":396,"close":18.67,"high":18.75,"low":18.31,"open":18.43,"volume":23606000},{"timestamp":1255527000,"date":"2009-10-14","index":397,"close":18.7,"high":18.81,"low":18.45,"open":18.71,"volume":27132800},{"timestamp":1255613400,"date":"2009-10-15","index":398,"close":18.77,"high":18.96,"low":18.5,"open":18.55,"volume":22272400},{"timestamp":1255699800,"date":"2009-10-16","index":399,"close":18.57,"high":18.77,"low":18.5,"open":18.68,"volume":14942000},{"timestamp":1255959000,"date":"2009-10-19","index":400,"close":18.74,"high":18.75,"low":18.3,"open":18.57,"volume":14582800},{"timestamp":1256045400,"date":"2009-10-20","index":401,"close":18.76,"high":18.98,"low":18.61,"open":18.86,"volume":16502800},{"timestamp":1256131800,"date":"2009-10-21","index":402,"close":18.8,"high":19.25,"low":18.7,"open":18.7,"volume":16275600},{"timestamp":1256218200,"date":"2009-10-22","index":403,"close":18.92,"high":18.97,"low":18.57,"open":18.9,"volume":21757600},{"timestamp":1256304600,"date":"2009-10-23","index":404,"close":18.53,"high":19.02,"low":18.41,"open":18.98,"volume":25499200},{"timestamp":1256563800,"date":"2009-10-26","index":405,"close":18.19,"high":18.96,"low":18.11,"open":18.74,"volume":34836400}],"post":[{"timestamp":1256650200,"date":"2009-10-27","index":406,"close":18.48,"high":18.61,"low":18.13,"open":18.4,"volume":40189600},{"timestamp":1256736600,"date":"2009-10-28","index":407,"close":19.14,"high":19.5,"low":18.69,"open":18.74,"volume":77930400},{"timestamp":1256823000,"date":"2009-10-29","index":408,"close":19.32,"high":19.55,"low":18.96,"open":19.25,"volume":41498400},{"timestamp":1256909400,"date":"2009-10-30","index":409,"close":18.94,"high":19.38,"low":18.79,"open":19.24,"volume":27308800},{"timestamp":1257172200,"date":"2009-11-02","index":410,"close":19.32,"high":19.54,"low":18.96,"open":19.02,"volume":25322800},{"timestamp":1257258600,"date":"2009-11-03","index":411,"close":19.41,"high":19.42,"low":18.95,"open":19.19,"volume":26090800},{"timestamp":1257345000,"date":"2009-11-04","index":412,"close":19.58,"high":19.88,"low":19.53,"open":19.58,"volume":24364000},{"timestamp":1257431400,"date":"2009-11-05","index":413,"close":19.9,"high":19.94,"low":19.57,"open":19.63,"volume":16350400},{"timestamp":1257517800,"date":"2009-11-06","index":414,"close":19.92,"high":19.98,"low":19.66,"open":19.75,"volume":15763600},{"timestamp":1257777000,"date":"2009-11-09","index":415,"close":20.29,"high":20.41,"low":19.92,"open":19.97,"volume":26318800},{"timestamp":1257863400,"date":"2009-11-10","index":416,"close":20.27,"high":20.37,"low":20.14,"open":20.23,"volume":19660000}]},{"date":"2009-07-29","estimated":0.16,"reported":0.17,"pre":[{"timestamp":1247578200,"date":"2009-07-14","index":332,"close":15.07,"high":15.13,"low":14.91,"open":15.13,"volume":13291200},{"timestamp":1247664600,"date":"2009-07-15","index":333,"close":15.66,"high":15.69,"low":15.17,"open":15.25,"volume":36492400},{"timestamp":1247751000,"date":"2009-07-16","index":334,"close":16.1,"high":16.18,"low":15.55,"open":15.61,"volume":50086000},{"timestamp":1247837400,"date":"2009-07-17","index":335,"close":16.02,"high":16.25,"low":16,"open":16.06,"volume":18075600},{"timestamp":1248096600,"date":"2009-07-20","index":336,"close":16.78,"high":16.82,"low":16.08,"open":16.09,"volume":32220400},{"timestamp":1248183000,"date":"2009-07-21","index":337,"close":16.79,"high":16.8,"low":16.45,"open":16.78,"volume":17742800},{"timestamp":1248269400,"date":"2009-07-22","index":338,"close":16.71,"high":16.89,"low":16.58,"open":16.66,"volume":25328400},{"timestamp":1248355800,"date":"2009-07-23","index":339,"close":16.8,"high":16.96,"low":16.66,"open":16.8,"volume":19396000},{"timestamp":1248442200,"date":"2009-07-24","index":340,"close":16.82,"high":16.91,"low":16.56,"open":16.57,"volume":13194800},{"timestamp":1248701400,"date":"2009-07-27","index":341,"close":17.05,"high":17.08,"low":16.78,"open":16.81,"volume":14245200},{"timestamp":1248787800,"date":"2009-07-28","index":342,"close":16.58,"high":17.08,"low":16.53,"open":16.93,"volume":22644800}],"post":[{"timestamp":1248874200,"date":"2009-07-29","index":343,"close":16.69,"high":16.72,"low":16.43,"open":16.65,"volume":22032400},{"timestamp":1248960600,"date":"2009-07-30","index":344,"close":16.8,"high":17.42,"low":16.71,"open":16.92,"volume":57776000},{"timestamp":1249047000,"date":"2009-07-31","index":345,"close":16.36,"high":16.79,"low":16.34,"open":16.74,"volume":33046800},{"timestamp":1249306200,"date":"2009-08-03","index":346,"close":17.28,"high":17.28,"low":16.48,"open":16.55,"volume":30334400},{"timestamp":1249392600,"date":"2009-08-04","index":347,"close":17.27,"high":17.28,"low":16.98,"open":17.08,"volume":18686400},{"timestamp":1249479000,"date":"2009-08-05","index":348,"close":17.09,"high":17.3,"low":16.97,"open":17.3,"volume":19874400},{"timestamp":1249565400,"date":"2009-08-06","index":349,"close":17.16,"high":17.42,"low":16.99,"open":17.13,"volume":20892800},{"timestamp":1249651800,"date":"2009-08-07","index":350,"close":17.29,"high":17.41,"low":17.18,"open":17.31,"volume":15380400},{"timestamp":1249911000,"date":"2009-08-10","index":351,"close":17.22,"high":17.37,"low":17.15,"open":17.26,"volume":10038800},{"timestamp":1249997400,"date":"2009-08-11","index":352,"close":17.15,"high":17.31,"low":17.13,"open":17.14,"volume":14537600},{"timestamp":1250083800,"date":"2009-08-12","index":353,"close":17.11,"high":17.26,"low":16.97,"open":17.07,"volume":14430400}]},{"date":"2009-04-29","estimated":0.16,"reported":0.18,"pre":[{"timestamp":1239715800,"date":"2009-04-14","index":269,"close":14.58,"high":15.23,"low":14.53,"open":15.03,"volume":35712000},{"timestamp":1239802200,"date":"2009-04-15","index":270,"close":14.78,"high":14.82,"low":14.31,"open":14.51,"volume":29687600},{"timestamp":1239888600,"date":"2009-04-16","index":271,"close":14.52,"high":14.84,"low":14.38,"open":14.52,"volume":36114000},{"timestamp":1239975000,"date":"2009-04-17","index":272,"close":14.5,"high":14.78,"low":14.31,"open":14.55,"volume":37814400},{"timestamp":1240234200,"date":"2009-04-20","index":273,"close":13.75,"high":14.42,"low":13.74,"open":14.25,"volume":42577200},{"timestamp":1240320600,"date":"2009-04-21","index":274,"close":14.66,"high":14.68,"low":13.56,"open":13.71,"volume":37746000},{"timestamp":1240407000,"date":"2009-04-22","index":275,"close":14.38,"high":14.98,"low":14.3,"open":14.45,"volume":34680000},{"timestamp":1240493400,"date":"2009-04-23","index":276,"close":14.56,"high":14.74,"low":14.27,"open":14.56,"volume":35890800},{"timestamp":1240579800,"date":"2009-04-24","index":277,"close":15.1,"high":15.19,"low":14.51,"open":14.83,"volume":39686000},{"timestamp":1240839000,"date":"2009-04-27","index":278,"close":14.72,"high":14.93,"low":14.66,"open":14.69,"volume":29496800},{"timestamp":1240925400,"date":"2009-04-28","index":279,"close":15.18,"high":15.51,"low":14.52,"open":14.54,"volume":42287600}],"post":[{"timestamp":1241011800,"date":"2009-04-29","index":280,"close":15.88,"high":15.94,"low":15.38,"open":15.47,"volume":59240400},{"timestamp":1241098200,"date":"2009-04-30","index":281,"close":16.24,"high":17,"low":15.98,"open":16.03,"volume":101753600},{"timestamp":1241184600,"date":"2009-05-01","index":282,"close":16.25,"high":16.58,"low":15.66,"open":16.04,"volume":60616800},{"timestamp":1241443800,"date":"2009-05-04","index":283,"close":17.05,"high":17.14,"low":16.18,"open":16.52,"volume":78935200},{"timestamp":1241530200,"date":"2009-05-05","index":284,"close":16.85,"high":17.13,"low":16.74,"open":16.95,"volume":56786000},{"timestamp":1241616600,"date":"2009-05-06","index":285,"close":16.55,"high":17.06,"low":16.44,"open":17.02,"volume":41830400},{"timestamp":1241703000,"date":"2009-05-07","index":286,"close":16.38,"high":16.75,"low":16.34,"open":16.66,"volume":34731200},{"timestamp":1241789400,"date":"2009-05-08","index":287,"close":17.11,"high":17.12,"low":16.38,"open":16.49,"volume":37834800},{"timestamp":1242048600,"date":"2009-05-11","index":288,"close":16.48,"high":16.99,"low":16.48,"open":16.7,"volume":25980000},{"timestamp":1242135000,"date":"2009-05-12","index":289,"close":16.31,"high":16.81,"low":16.18,"open":16.71,"volume":36373600},{"timestamp":1242221400,"date":"2009-05-13","index":290,"close":16.12,"high":16.37,"low":15.88,"open":16.08,"volume":47555600}]},{"date":"2009-02-04","estimated":0.17,"reported":0.2,"pre":[{"timestamp":1232461800,"date":"2009-01-20","index":211,"close":10.6,"high":11.6,"low":10.52,"open":11.51,"volume":59766000},{"timestamp":1232548200,"date":"2009-01-21","index":212,"close":11.05,"high":11.29,"low":10.68,"open":10.8,"volume":50503200},{"timestamp":1232634600,"date":"2009-01-22","index":213,"close":11.05,"high":11.42,"low":10.81,"open":10.94,"volume":31927600},{"timestamp":1232721000,"date":"2009-01-23","index":214,"close":11.08,"high":11.11,"low":10.44,"open":10.67,"volume":22617200},{"timestamp":1232980200,"date":"2009-01-26","index":215,"close":10.65,"high":11.31,"low":10.63,"open":11.07,"volume":24009200},{"timestamp":1233066600,"date":"2009-01-27","index":216,"close":11.04,"high":11.05,"low":10.66,"open":10.87,"volume":26436000},{"timestamp":1233153000,"date":"2009-01-28","index":217,"close":11.81,"high":11.87,"low":11.31,"open":11.48,"volume":32089600},{"timestamp":1233239400,"date":"2009-01-29","index":218,"close":11.57,"high":12.03,"low":11.31,"open":11.48,"volume":26097600},{"timestamp":1233325800,"date":"2009-01-30","index":219,"close":12.34,"high":12.34,"low":11.72,"open":11.76,"volume":30315200},{"timestamp":1233585000,"date":"2009-02-02","index":220,"close":12.49,"high":12.5,"low":11.89,"open":12.06,"volume":28544000},{"timestamp":1233671400,"date":"2009-02-03","index":221,"close":12.1,"high":12.74,"low":12.05,"open":12.55,"volume":28953600}],"post":[{"timestamp":1233757800,"date":"2009-02-04","index":222,"close":12.28,"high":12.56,"low":12.14,"open":12.22,"volume":33166400},{"timestamp":1233844200,"date":"2009-02-05","index":223,"close":13.44,"high":13.77,"low":12.88,"open":13.06,"volume":96728400},{"timestamp":1233930600,"date":"2009-02-06","index":224,"close":13.85,"high":14,"low":13.42,"open":13.49,"volume":45907600},{"timestamp":1234189800,"date":"2009-02-09","index":225,"close":13.83,"high":14.09,"low":13.65,"open":13.88,"volume":31874400},{"timestamp":1234276200,"date":"2009-02-10","index":226,"close":13.46,"high":14,"low":13.4,"open":13.78,"volume":38071600},{"timestamp":1234362600,"date":"2009-02-11","index":227,"close":13.74,"high":13.81,"low":13.38,"open":13.52,"volume":23668000},{"timestamp":1234449000,"date":"2009-02-12","index":228,"close":14.1,"high":14.15,"low":13.27,"open":13.57,"volume":34827600},{"timestamp":1234535400,"date":"2009-02-13","index":229,"close":13.99,"high":14.49,"low":13.81,"open":14.23,"volume":40788000},{"timestamp":1234881000,"date":"2009-02-17","index":230,"close":13.56,"high":13.8,"low":13.42,"open":13.67,"volume":35581600},{"timestamp":1234967400,"date":"2009-02-18","index":231,"close":14.04,"high":14.22,"low":13.56,"open":13.64,"volume":36329200},{"timestamp":1235053800,"date":"2009-02-19","index":232,"close":13.91,"high":14.48,"low":13.87,"open":14.24,"volume":35102400}]},{"date":"2008-10-29","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1223991000,"date":"2008-10-14","index":145,"close":14.4,"high":15.53,"low":13.81,"open":15.5,"volume":53142400},{"timestamp":1224077400,"date":"2008-10-15","index":146,"close":12.44,"high":14,"low":12.13,"open":13.88,"volume":76699200},{"timestamp":1224163800,"date":"2008-10-16","index":147,"close":13.27,"high":13.33,"low":12.01,"open":12.54,"volume":56062800},{"timestamp":1224250200,"date":"2008-10-17","index":148,"close":13.06,"high":13.77,"low":12.88,"open":12.88,"volume":35098400},{"timestamp":1224509400,"date":"2008-10-20","index":149,"close":13,"high":13.45,"low":12.78,"open":13.33,"volume":35965600},{"timestamp":1224595800,"date":"2008-10-21","index":150,"close":12.68,"high":13.27,"low":12.57,"open":12.84,"volume":28995600},{"timestamp":1224682200,"date":"2008-10-22","index":151,"close":12.13,"high":13,"low":12,"open":12.49,"volume":40243600},{"timestamp":1224768600,"date":"2008-10-23","index":152,"close":12.08,"high":12.39,"low":11.44,"open":12.19,"volume":47970000},{"timestamp":1224855000,"date":"2008-10-24","index":153,"close":11.99,"high":12.13,"low":10.94,"open":10.95,"volume":40798800},{"timestamp":1225114200,"date":"2008-10-27","index":154,"close":11.65,"high":12.3,"low":11.61,"open":11.75,"volume":41901600},{"timestamp":1225200600,"date":"2008-10-28","index":155,"close":12.49,"high":12.9,"low":11.76,"open":11.98,"volume":58436000}],"post":[{"timestamp":1225287000,"date":"2008-10-29","index":156,"close":12.67,"high":13.38,"low":12.38,"open":12.6,"volume":55994400},{"timestamp":1225373400,"date":"2008-10-30","index":157,"close":13.56,"high":14.04,"low":12.65,"open":12.65,"volume":74913200},{"timestamp":1225459800,"date":"2008-10-31","index":158,"close":13.84,"high":14.02,"low":13.25,"open":13.47,"volume":40372800},{"timestamp":1225722600,"date":"2008-11-03","index":159,"close":13.12,"high":14.02,"low":12.98,"open":13.98,"volume":28425200},{"timestamp":1225809000,"date":"2008-11-04","index":160,"close":14.95,"high":15.11,"low":13.47,"open":13.6,"volume":73603600},{"timestamp":1225895400,"date":"2008-11-05","index":161,"close":14.12,"high":14.8,"low":14.11,"open":14.57,"volume":44992000},{"timestamp":1225981800,"date":"2008-11-06","index":162,"close":12.88,"high":14,"low":12.69,"open":13.76,"volume":52092800},{"timestamp":1226068200,"date":"2008-11-07","index":163,"close":13.38,"high":13.7,"low":12.83,"open":13.11,"volume":30906400},{"timestamp":1226327400,"date":"2008-11-10","index":164,"close":13,"high":13.82,"low":12.8,"open":13.82,"volume":26516800},{"timestamp":1226413800,"date":"2008-11-11","index":165,"close":13.45,"high":13.75,"low":12.59,"open":12.75,"volume":32392800},{"timestamp":1226500200,"date":"2008-11-12","index":166,"close":12.94,"high":13.91,"low":12.8,"open":13.11,"volume":42746000}]},{"date":"2008-07-30","estimated":0.12,"reported":0.15,"pre":[{"timestamp":1216128600,"date":"2008-07-15","index":81,"close":17.1,"high":17.83,"low":16.82,"open":17.82,"volume":84268800},{"timestamp":1216215000,"date":"2008-07-16","index":82,"close":18.06,"high":18.14,"low":16.63,"open":17.08,"volume":92448800},{"timestamp":1216301400,"date":"2008-07-17","index":83,"close":18.76,"high":18.76,"low":17.84,"open":18.42,"volume":67268800},{"timestamp":1216387800,"date":"2008-07-18","index":84,"close":18.35,"high":18.62,"low":18.03,"open":18.56,"volume":46632000},{"timestamp":1216647000,"date":"2008-07-21","index":85,"close":17.98,"high":18.74,"low":17.89,"open":18.48,"volume":52937200},{"timestamp":1216733400,"date":"2008-07-22","index":86,"close":18.51,"high":18.56,"low":16.98,"open":17.4,"volume":65408000},{"timestamp":1216819800,"date":"2008-07-23","index":87,"close":18.31,"high":18.75,"low":18.15,"open":18.38,"volume":49942800},{"timestamp":1216906200,"date":"2008-07-24","index":88,"close":17.52,"high":18.43,"low":17.49,"open":18.23,"volume":36625600},{"timestamp":1216992600,"date":"2008-07-25","index":89,"close":17.99,"high":18.09,"low":17.27,"open":17.64,"volume":38690800},{"timestamp":1217251800,"date":"2008-07-28","index":90,"close":17.64,"high":18.4,"low":17.56,"open":18.1,"volume":35699200},{"timestamp":1217338200,"date":"2008-07-29","index":91,"close":18.99,"high":18.99,"low":17.75,"open":17.76,"volume":49040400}],"post":[{"timestamp":1217424600,"date":"2008-07-30","index":92,"close":19.61,"high":19.73,"low":18.57,"open":19.31,"volume":76089200},{"timestamp":1217511000,"date":"2008-07-31","index":93,"close":18.26,"high":19.54,"low":17.87,"open":19.06,"volume":148888800},{"timestamp":1217597400,"date":"2008-08-01","index":94,"close":17.93,"high":18.52,"low":17.59,"open":18.33,"volume":61715600},{"timestamp":1217856600,"date":"2008-08-04","index":95,"close":18.13,"high":18.4,"low":17.88,"open":17.94,"volume":42686000},{"timestamp":1217943000,"date":"2008-08-05","index":96,"close":18.4,"high":18.56,"low":18.08,"open":18.3,"volume":34354800},{"timestamp":1218029400,"date":"2008-08-06","index":97,"close":17.87,"high":18.2,"low":17.77,"open":18.2,"volume":40924000},{"timestamp":1218115800,"date":"2008-08-07","index":98,"close":17.38,"high":17.81,"low":17.33,"open":17.69,"volume":43847200},{"timestamp":1218202200,"date":"2008-08-08","index":99,"close":18.15,"high":18.21,"low":17.28,"open":17.44,"volume":36354400},{"timestamp":1218461400,"date":"2008-08-11","index":100,"close":18.7,"high":19.13,"low":17.99,"open":18.11,"volume":55289200},{"timestamp":1218547800,"date":"2008-08-12","index":101,"close":18.2,"high":18.7,"low":18.15,"open":18.55,"volume":33734400},{"timestamp":1218634200,"date":"2008-08-13","index":102,"close":18.48,"high":18.54,"low":18.12,"open":18.19,"volume":29924800}]},{"date":"2008-04-28","estimated":0.11,"reported":0.13,"pre":[{"timestamp":1207920600,"date":"2008-04-11","index":16,"close":16.53,"high":16.69,"low":16.31,"open":16.31,"volume":26421600},{"timestamp":1208179800,"date":"2008-04-14","index":17,"close":16.42,"high":16.81,"low":16.38,"open":16.67,"volume":28443600},{"timestamp":1208266200,"date":"2008-04-15","index":18,"close":16.09,"high":16.64,"low":16,"open":16.57,"volume":23888000},{"timestamp":1208352600,"date":"2008-04-16","index":19,"close":16.53,"high":16.74,"low":16.14,"open":16.14,"volume":25136800},{"timestamp":1208439000,"date":"2008-04-17","index":20,"close":16.76,"high":16.94,"low":16.5,"open":16.57,"volume":22459600},{"timestamp":1208525400,"date":"2008-04-18","index":21,"close":17.25,"high":17.61,"low":16.8,"open":17,"volume":104099600},{"timestamp":1208784600,"date":"2008-04-21","index":22,"close":17.74,"high":18.13,"low":17.21,"open":17.37,"volume":58848000},{"timestamp":1208871000,"date":"2008-04-22","index":23,"close":17.57,"high":18.1,"low":17.5,"open":17.98,"volume":47357600},{"timestamp":1208957400,"date":"2008-04-23","index":24,"close":17.52,"high":17.92,"low":17.42,"open":17.74,"volume":37319600},{"timestamp":1209043800,"date":"2008-04-24","index":25,"close":18.08,"high":18.25,"low":17.51,"open":17.8,"volume":38086800},{"timestamp":1209130200,"date":"2008-04-25","index":26,"close":18.77,"high":19.02,"low":18.48,"open":19,"volume":101460000}],"post":[{"timestamp":1209389400,"date":"2008-04-28","index":27,"close":18.91,"high":19.32,"low":18.73,"open":19.13,"volume":132517200},{"timestamp":1209475800,"date":"2008-04-29","index":28,"close":20.22,"high":20.22,"low":17.75,"open":18.54,"volume":197308400},{"timestamp":1209562200,"date":"2008-04-30","index":29,"close":20.86,"high":21.2,"low":20.27,"open":20.35,"volume":147543600},{"timestamp":1209648600,"date":"2008-05-01","index":30,"close":21.35,"high":21.91,"low":20.98,"open":21.1,"volume":116395600},{"timestamp":1209735000,"date":"2008-05-02","index":31,"close":20.69,"high":21.88,"low":20.25,"open":21.82,"volume":136648800},{"timestamp":1209994200,"date":"2008-05-05","index":32,"close":21.26,"high":21.38,"low":20.2,"open":20.71,"volume":70377200},{"timestamp":1210080600,"date":"2008-05-06","index":33,"close":21.88,"high":22.04,"low":21.19,"open":21.37,"volume":75913200},{"timestamp":1210167000,"date":"2008-05-07","index":34,"close":22.13,"high":22.46,"low":21.92,"open":22.21,"volume":100464800},{"timestamp":1210253400,"date":"2008-05-08","index":35,"close":21.83,"high":22.44,"low":21.49,"open":22.38,"volume":92836400},{"timestamp":1210339800,"date":"2008-05-09","index":36,"close":20.72,"high":21.67,"low":20.63,"open":21.45,"volume":94312000},{"timestamp":1210599000,"date":"2008-05-12","index":37,"close":20.48,"high":21.12,"low":19.52,"open":20.91,"volume":147471600}]}] diff --git a/data/V_partial.json b/data/V_partial.json index 1aa3d51c1..0f2f9011e 100644 --- a/data/V_partial.json +++ b/data/V_partial.json @@ -1 +1 @@ -[{"date":"2025-10-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-23","estimated":2.66,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":2.58,"reported":2.71,"pre":[{"timestamp":1728912600,"date":"2024-10-14","index":4171,"close":280.68,"high":281.37,"low":277.99,"open":279.08,"volume":3996600},{"timestamp":1728999000,"date":"2024-10-15","index":4172,"close":279.29,"high":282.64,"low":278.83,"open":281,"volume":5807000},{"timestamp":1729085400,"date":"2024-10-16","index":4173,"close":287.52,"high":287.6,"low":278.35,"open":278.62,"volume":9442700},{"timestamp":1729171800,"date":"2024-10-17","index":4174,"close":290.39,"high":290.93,"low":287.61,"open":288.57,"volume":8815800},{"timestamp":1729258200,"date":"2024-10-18","index":4175,"close":290.62,"high":291.04,"low":288.08,"open":289.92,"volume":5350900},{"timestamp":1729517400,"date":"2024-10-21","index":4176,"close":286.85,"high":290.44,"low":286.33,"open":289.6,"volume":6313100},{"timestamp":1729603800,"date":"2024-10-22","index":4177,"close":284.79,"high":286.53,"low":283.53,"open":285.05,"volume":5736500},{"timestamp":1729690200,"date":"2024-10-23","index":4178,"close":283.76,"high":286.06,"low":283.53,"open":286.04,"volume":5249300},{"timestamp":1729776600,"date":"2024-10-24","index":4179,"close":283.22,"high":283.62,"low":281.73,"open":282.39,"volume":4679900},{"timestamp":1729863000,"date":"2024-10-25","index":4180,"close":281.73,"high":285.09,"low":280.78,"open":284,"volume":4464600},{"timestamp":1730122200,"date":"2024-10-28","index":4181,"close":284.19,"high":284.64,"low":281.53,"open":282.04,"volume":4306200}],"post":[{"timestamp":1730208600,"date":"2024-10-29","index":4182,"close":281.88,"high":285.7,"low":281.35,"open":284.27,"volume":7534800},{"timestamp":1730295000,"date":"2024-10-30","index":4183,"close":290.16,"high":295.78,"low":288.33,"open":292.34,"volume":9603800},{"timestamp":1730398170,"date":"2024-10-31","index":4184,"close":289.68,"high":296.34,"low":289.68,"open":292.09,"volume":3857119},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-23","estimated":2.42,"reported":2.42,"pre":[{"timestamp":1720445400,"date":"2024-07-08","index":4102,"close":266.4,"high":271.44,"low":265.97,"open":270.25,"volume":8561100},{"timestamp":1720531800,"date":"2024-07-09","index":4103,"close":265.44,"high":267.55,"low":263.92,"open":267,"volume":6431300},{"timestamp":1720618200,"date":"2024-07-10","index":4104,"close":263,"high":263.48,"low":258.51,"open":259.12,"volume":9635500},{"timestamp":1720704600,"date":"2024-07-11","index":4105,"close":262.55,"high":263.63,"low":260.76,"open":262.13,"volume":8803600},{"timestamp":1720791000,"date":"2024-07-12","index":4106,"close":265.74,"high":267.4,"low":263.66,"open":264.34,"volume":6627800},{"timestamp":1721050200,"date":"2024-07-15","index":4107,"close":268.45,"high":269.24,"low":265.25,"open":265.67,"volume":6845200},{"timestamp":1721136600,"date":"2024-07-16","index":4108,"close":269.25,"high":270.21,"low":267.37,"open":268.52,"volume":7869900},{"timestamp":1721223000,"date":"2024-07-17","index":4109,"close":272.7,"high":272.91,"low":268.24,"open":268.44,"volume":5324700},{"timestamp":1721309400,"date":"2024-07-18","index":4110,"close":269.15,"high":273.62,"low":268.56,"open":272.29,"volume":5550800},{"timestamp":1721395800,"date":"2024-07-19","index":4111,"close":265.46,"high":270.95,"low":264.31,"open":270.32,"volume":6839900},{"timestamp":1721655000,"date":"2024-07-22","index":4112,"close":267.71,"high":268.4,"low":265.02,"open":267.23,"volume":5313600}],"post":[{"timestamp":1721741400,"date":"2024-07-23","index":4113,"close":264.79,"high":267.7,"low":263.86,"open":267.53,"volume":8109200},{"timestamp":1721827800,"date":"2024-07-24","index":4114,"close":254.17,"high":257.2,"low":253.13,"open":256.07,"volume":13065900},{"timestamp":1721914200,"date":"2024-07-25","index":4115,"close":253.74,"high":258.22,"low":252.7,"open":255.39,"volume":8573300},{"timestamp":1722000600,"date":"2024-07-26","index":4116,"close":259.46,"high":261.2,"low":255.59,"open":255.59,"volume":7062200},{"timestamp":1722259800,"date":"2024-07-29","index":4117,"close":261.6,"high":262.71,"low":258.58,"open":260.32,"volume":6068100},{"timestamp":1722346200,"date":"2024-07-30","index":4118,"close":263.1,"high":264.3,"low":261.01,"open":263.23,"volume":5941800},{"timestamp":1722432600,"date":"2024-07-31","index":4119,"close":265.67,"high":266.36,"low":264.25,"open":264.54,"volume":7642500},{"timestamp":1722519000,"date":"2024-08-01","index":4120,"close":265.93,"high":267,"low":264.18,"open":266.33,"volume":7269700},{"timestamp":1722605400,"date":"2024-08-02","index":4121,"close":266.58,"high":267.96,"low":262.88,"open":263.83,"volume":7017900},{"timestamp":1722864600,"date":"2024-08-05","index":4122,"close":256.44,"high":262.92,"low":254.51,"open":261.45,"volume":9631300},{"timestamp":1722951000,"date":"2024-08-06","index":4123,"close":258.26,"high":260.49,"low":255.77,"open":256.5,"volume":21586800}]},{"date":"2024-04-23","estimated":2.44,"reported":2.51,"pre":[{"timestamp":1712583000,"date":"2024-04-08","index":4040,"close":277.76,"high":277.98,"low":275.15,"open":276.25,"volume":5542400},{"timestamp":1712669400,"date":"2024-04-09","index":4041,"close":276.72,"high":278,"low":273.32,"open":277.63,"volume":7314300},{"timestamp":1712755800,"date":"2024-04-10","index":4042,"close":274.48,"high":276.82,"low":274.12,"open":275.42,"volume":5276000},{"timestamp":1712842200,"date":"2024-04-11","index":4043,"close":275.68,"high":276.48,"low":272.18,"open":274,"volume":8102300},{"timestamp":1712928600,"date":"2024-04-12","index":4044,"close":275.96,"high":277,"low":274.06,"open":275.55,"volume":9037900},{"timestamp":1713187800,"date":"2024-04-15","index":4045,"close":271.28,"high":277.91,"low":270.34,"open":277.89,"volume":10267500},{"timestamp":1713274200,"date":"2024-04-16","index":4046,"close":271.35,"high":274.13,"low":270.17,"open":270.54,"volume":8237100},{"timestamp":1713360600,"date":"2024-04-17","index":4047,"close":272.69,"high":274,"low":271.5,"open":273.3,"volume":5940900},{"timestamp":1713447000,"date":"2024-04-18","index":4048,"close":271.37,"high":273.15,"low":269.86,"open":272.57,"volume":8231800},{"timestamp":1713533400,"date":"2024-04-19","index":4049,"close":269.78,"high":272,"low":268.29,"open":271.47,"volume":7826200},{"timestamp":1713792600,"date":"2024-04-22","index":4050,"close":272.33,"high":273.76,"low":269.36,"open":270.95,"volume":6463700}],"post":[{"timestamp":1713879000,"date":"2024-04-23","index":4051,"close":274.11,"high":274.89,"low":272.71,"open":274.01,"volume":6438000},{"timestamp":1713965400,"date":"2024-04-24","index":4052,"close":275.02,"high":283,"low":274.49,"open":282.57,"volume":8807200},{"timestamp":1714051800,"date":"2024-04-25","index":4053,"close":275.16,"high":276.22,"low":270.49,"open":272.97,"volume":8064600},{"timestamp":1714138200,"date":"2024-04-26","index":4054,"close":274.52,"high":276.77,"low":273.83,"open":275.01,"volume":6840600},{"timestamp":1714397400,"date":"2024-04-29","index":4055,"close":271.84,"high":274.47,"low":271.09,"open":272.32,"volume":4128600},{"timestamp":1714483800,"date":"2024-04-30","index":4056,"close":268.61,"high":272.08,"low":268.58,"open":270.53,"volume":6376400},{"timestamp":1714570200,"date":"2024-05-01","index":4057,"close":267.32,"high":270.91,"low":266.71,"open":268.15,"volume":6119900},{"timestamp":1714656600,"date":"2024-05-02","index":4058,"close":267.61,"high":269.47,"low":266.65,"open":269.35,"volume":5061700},{"timestamp":1714743000,"date":"2024-05-03","index":4059,"close":268.49,"high":269.45,"low":266.5,"open":269,"volume":3862000},{"timestamp":1715002200,"date":"2024-05-06","index":4060,"close":272.67,"high":272.78,"low":269.57,"open":269.65,"volume":3958700},{"timestamp":1715088600,"date":"2024-05-07","index":4061,"close":276.46,"high":277.88,"low":272.83,"open":273.72,"volume":6377100}]},{"date":"2024-01-25","estimated":2.34,"reported":2.41,"pre":[{"timestamp":1704810600,"date":"2024-01-09","index":3979,"close":263.33,"high":263.62,"low":261.14,"open":262,"volume":7055800},{"timestamp":1704897000,"date":"2024-01-10","index":3980,"close":264.56,"high":265.37,"low":262.86,"open":264.97,"volume":4355800},{"timestamp":1704983400,"date":"2024-01-11","index":3981,"close":264.03,"high":266.19,"low":262.4,"open":265.46,"volume":5599000},{"timestamp":1705069800,"date":"2024-01-12","index":3982,"close":264.17,"high":265.55,"low":263.71,"open":265.13,"volume":4656100},{"timestamp":1705415400,"date":"2024-01-16","index":3983,"close":265.24,"high":265.66,"low":262.35,"open":263.52,"volume":6196400},{"timestamp":1705501800,"date":"2024-01-17","index":3984,"close":266.63,"high":267.1,"low":264.39,"open":264.42,"volume":5118700},{"timestamp":1705588200,"date":"2024-01-18","index":3985,"close":268.14,"high":268.78,"low":266.42,"open":267.88,"volume":6694300},{"timestamp":1705674600,"date":"2024-01-19","index":3986,"close":270.9,"high":271.15,"low":267.05,"open":268.18,"volume":7224600},{"timestamp":1705933800,"date":"2024-01-22","index":3987,"close":271.2,"high":272.35,"low":270.36,"open":272.24,"volume":5984300},{"timestamp":1706020200,"date":"2024-01-23","index":3988,"close":271.26,"high":271.87,"low":269.91,"open":271.55,"volume":5883000},{"timestamp":1706106600,"date":"2024-01-24","index":3989,"close":271.65,"high":272.86,"low":271.08,"open":272.57,"volume":5021700}],"post":[{"timestamp":1706193000,"date":"2024-01-25","index":3990,"close":272.61,"high":272.78,"low":270.8,"open":271.95,"volume":6894900},{"timestamp":1706279400,"date":"2024-01-26","index":3991,"close":267.94,"high":270.87,"low":265.6,"open":265.94,"volume":8586500},{"timestamp":1706538600,"date":"2024-01-29","index":3992,"close":273.66,"high":275.07,"low":266.71,"open":266.97,"volume":6574500},{"timestamp":1706625000,"date":"2024-01-30","index":3993,"close":277.15,"high":278.64,"low":274.19,"open":274.59,"volume":6549000},{"timestamp":1706711400,"date":"2024-01-31","index":3994,"close":273.26,"high":279.99,"low":273.18,"open":277.12,"volume":6139300},{"timestamp":1706797800,"date":"2024-02-01","index":3995,"close":277.05,"high":277.19,"low":273.36,"open":273.39,"volume":7065000},{"timestamp":1706884200,"date":"2024-02-02","index":3996,"close":277.18,"high":278.5,"low":275.68,"open":277.61,"volume":4848700},{"timestamp":1707143400,"date":"2024-02-05","index":3997,"close":275.58,"high":278,"low":275.13,"open":277.4,"volume":4899100},{"timestamp":1707229800,"date":"2024-02-06","index":3998,"close":276.76,"high":276.88,"low":274.03,"open":274.8,"volume":4400000},{"timestamp":1707316200,"date":"2024-02-07","index":3999,"close":279.39,"high":279.54,"low":277.06,"open":279.38,"volume":4785900},{"timestamp":1707402600,"date":"2024-02-08","index":4000,"close":275.78,"high":279.66,"low":275.28,"open":279.54,"volume":5833400}]},{"date":"2023-10-24","estimated":2.24,"reported":2.33,"pre":[{"timestamp":1696858200,"date":"2023-10-09","index":3916,"close":234.44,"high":235.17,"low":231.7,"open":232.8,"volume":5372200},{"timestamp":1696944600,"date":"2023-10-10","index":3917,"close":236.6,"high":238.22,"low":234.28,"open":234.9,"volume":4644000},{"timestamp":1697031000,"date":"2023-10-11","index":3918,"close":235.68,"high":238.51,"low":234.89,"open":237.55,"volume":4760900},{"timestamp":1697117400,"date":"2023-10-12","index":3919,"close":236.78,"high":237.73,"low":234.89,"open":236.71,"volume":4472800},{"timestamp":1697203800,"date":"2023-10-13","index":3920,"close":237.67,"high":238.65,"low":236.23,"open":236.39,"volume":4966800},{"timestamp":1697463000,"date":"2023-10-16","index":3921,"close":240.07,"high":240.71,"low":238.33,"open":239,"volume":6227300},{"timestamp":1697549400,"date":"2023-10-17","index":3922,"close":241.2,"high":241.48,"low":238.29,"open":239.63,"volume":4527600},{"timestamp":1697635800,"date":"2023-10-18","index":3923,"close":237.47,"high":240.83,"low":236.99,"open":239.96,"volume":9528300},{"timestamp":1697722200,"date":"2023-10-19","index":3924,"close":233.81,"high":237.92,"low":233.41,"open":237.47,"volume":5927400},{"timestamp":1697808600,"date":"2023-10-20","index":3925,"close":233.38,"high":235.77,"low":232.64,"open":234.13,"volume":5748300},{"timestamp":1698067800,"date":"2023-10-23","index":3926,"close":231.53,"high":234.46,"low":231.28,"open":231.36,"volume":5071700}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":3927,"close":234.65,"high":236.53,"low":232.89,"open":232.89,"volume":6844100},{"timestamp":1698240600,"date":"2023-10-25","index":3928,"close":236.85,"high":238.48,"low":231.29,"open":232.25,"volume":10365300},{"timestamp":1698327000,"date":"2023-10-26","index":3929,"close":231.28,"high":235.61,"low":230.36,"open":234.57,"volume":6414500},{"timestamp":1698413400,"date":"2023-10-27","index":3930,"close":229.27,"high":231.39,"low":228.03,"open":231.17,"volume":5540900},{"timestamp":1698672600,"date":"2023-10-30","index":3931,"close":233.08,"high":233.38,"low":230.03,"open":232.19,"volume":5170300},{"timestamp":1698759000,"date":"2023-10-31","index":3932,"close":235.1,"high":235.72,"low":232.99,"open":233.57,"volume":4828400},{"timestamp":1698845400,"date":"2023-11-01","index":3933,"close":238.58,"high":239.04,"low":235.68,"open":236.14,"volume":4996200},{"timestamp":1698931800,"date":"2023-11-02","index":3934,"close":243.25,"high":243.25,"low":239.2,"open":239.91,"volume":6286700},{"timestamp":1699018200,"date":"2023-11-03","index":3935,"close":243.6,"high":245.32,"low":242.26,"open":245.12,"volume":5029800},{"timestamp":1699281000,"date":"2023-11-06","index":3936,"close":243.49,"high":244.78,"low":242.61,"open":244,"volume":5254100},{"timestamp":1699367400,"date":"2023-11-07","index":3937,"close":244.77,"high":245.07,"low":243.38,"open":243.41,"volume":4219700}]},{"date":"2023-07-25","estimated":2.12,"reported":2.16,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":3852,"close":238.16,"high":239.1,"low":236.5,"open":237.01,"volume":4858900},{"timestamp":1689082200,"date":"2023-07-11","index":3853,"close":240.55,"high":240.7,"low":238.12,"open":238.81,"volume":3857100},{"timestamp":1689168600,"date":"2023-07-12","index":3854,"close":242.21,"high":243.95,"low":241.23,"open":241.55,"volume":6116000},{"timestamp":1689255000,"date":"2023-07-13","index":3855,"close":243.31,"high":244.27,"low":243.15,"open":243.79,"volume":5819600},{"timestamp":1689341400,"date":"2023-07-14","index":3856,"close":243.16,"high":244.74,"low":241.96,"open":244.73,"volume":4940600},{"timestamp":1689600600,"date":"2023-07-17","index":3857,"close":243.99,"high":245.37,"low":243,"open":243.11,"volume":4328100},{"timestamp":1689687000,"date":"2023-07-18","index":3858,"close":240.77,"high":243.18,"low":237.68,"open":243.1,"volume":7674700},{"timestamp":1689773400,"date":"2023-07-19","index":3859,"close":241.42,"high":242.59,"low":240.12,"open":241.25,"volume":4835500},{"timestamp":1689859800,"date":"2023-07-20","index":3860,"close":239.62,"high":241.61,"low":239.07,"open":241.16,"volume":4695000},{"timestamp":1689946200,"date":"2023-07-21","index":3861,"close":239.25,"high":240.35,"low":238.73,"open":239.74,"volume":5426800},{"timestamp":1690205400,"date":"2023-07-24","index":3862,"close":240.74,"high":241.28,"low":238.19,"open":239.68,"volume":6010000}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":3863,"close":238.69,"high":240.8,"low":238.56,"open":240.02,"volume":4997500},{"timestamp":1690378200,"date":"2023-07-26","index":3864,"close":237.1,"high":238.85,"low":227.68,"open":231.42,"volume":7551400},{"timestamp":1690464600,"date":"2023-07-27","index":3865,"close":234.44,"high":238.66,"low":232.96,"open":237.42,"volume":8160100},{"timestamp":1690551000,"date":"2023-07-28","index":3866,"close":235.75,"high":235.88,"low":233.71,"open":234.58,"volume":6794800},{"timestamp":1690810200,"date":"2023-07-31","index":3867,"close":237.73,"high":238.42,"low":236,"open":236,"volume":4799600},{"timestamp":1690896600,"date":"2023-08-01","index":3868,"close":239.78,"high":240.73,"low":237,"open":237.14,"volume":4627300},{"timestamp":1690983000,"date":"2023-08-02","index":3869,"close":237.56,"high":238.79,"low":236.79,"open":238.63,"volume":4868200},{"timestamp":1691069400,"date":"2023-08-03","index":3870,"close":238.76,"high":239.05,"low":235.25,"open":236,"volume":5033800},{"timestamp":1691155800,"date":"2023-08-04","index":3871,"close":238.99,"high":241.91,"low":237.84,"open":238,"volume":5167700},{"timestamp":1691415000,"date":"2023-08-07","index":3872,"close":241.51,"high":242.18,"low":239.21,"open":239.22,"volume":5649800},{"timestamp":1691501400,"date":"2023-08-08","index":3873,"close":239.29,"high":241.36,"low":237.39,"open":240.42,"volume":5080600}]},{"date":"2023-04-25","estimated":1.99,"reported":2.09,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":3790,"close":226.43,"high":226.48,"low":224.32,"open":225.56,"volume":4952200},{"timestamp":1681219800,"date":"2023-04-11","index":3791,"close":228.45,"high":229.14,"low":226.2,"open":227,"volume":4513300},{"timestamp":1681306200,"date":"2023-04-12","index":3792,"close":227.81,"high":231.59,"low":227.33,"open":229.93,"volume":4373000},{"timestamp":1681392600,"date":"2023-04-13","index":3793,"close":232.69,"high":232.84,"low":228.8,"open":229.46,"volume":7615500},{"timestamp":1681479000,"date":"2023-04-14","index":3794,"close":234.02,"high":234.99,"low":232.24,"open":232.99,"volume":9781300},{"timestamp":1681738200,"date":"2023-04-17","index":3795,"close":233.48,"high":234.05,"low":230.94,"open":234.02,"volume":4865000},{"timestamp":1681824600,"date":"2023-04-18","index":3796,"close":233.6,"high":234.33,"low":231.69,"open":233.75,"volume":4796200},{"timestamp":1681911000,"date":"2023-04-19","index":3797,"close":232.57,"high":234.06,"low":231.85,"open":234,"volume":3833900},{"timestamp":1681997400,"date":"2023-04-20","index":3798,"close":234.6,"high":234.67,"low":231.5,"open":232.46,"volume":4925700},{"timestamp":1682083800,"date":"2023-04-21","index":3799,"close":234.05,"high":235.57,"low":233.38,"open":235,"volume":6771500},{"timestamp":1682343000,"date":"2023-04-24","index":3800,"close":232.76,"high":235.15,"low":231.51,"open":234.23,"volume":9124100}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":3801,"close":229.59,"high":235.02,"low":229.43,"open":233.02,"volume":6076500},{"timestamp":1682515800,"date":"2023-04-26","index":3802,"close":228.15,"high":232.77,"low":226.72,"open":231.22,"volume":8400400},{"timestamp":1682602200,"date":"2023-04-27","index":3803,"close":229.01,"high":229.63,"low":226.61,"open":228.67,"volume":7128200},{"timestamp":1682688600,"date":"2023-04-28","index":3804,"close":232.73,"high":233.57,"low":228.06,"open":228.65,"volume":11627900},{"timestamp":1682947800,"date":"2023-05-01","index":3805,"close":232.51,"high":234.59,"low":231.51,"open":232.87,"volume":4571100},{"timestamp":1683034200,"date":"2023-05-02","index":3806,"close":226.98,"high":232.37,"low":226.21,"open":231.95,"volume":5244000},{"timestamp":1683120600,"date":"2023-05-03","index":3807,"close":225.98,"high":228.67,"low":225.92,"open":226.98,"volume":4093300},{"timestamp":1683207000,"date":"2023-05-04","index":3808,"close":225.6,"high":226.06,"low":223.48,"open":224.84,"volume":5648700},{"timestamp":1683293400,"date":"2023-05-05","index":3809,"close":231.78,"high":232.34,"low":227.29,"open":228.34,"volume":6237000},{"timestamp":1683552600,"date":"2023-05-08","index":3810,"close":232.23,"high":233.45,"low":231.25,"open":231.25,"volume":2938400},{"timestamp":1683639000,"date":"2023-05-09","index":3811,"close":233.26,"high":234.09,"low":230.82,"open":231.08,"volume":4352100}]},{"date":"2023-01-26","estimated":2.01,"reported":2.18,"pre":[{"timestamp":1673361000,"date":"2023-01-10","index":3729,"close":221.09,"high":222.39,"low":218.18,"open":218.99,"volume":10857000},{"timestamp":1673447400,"date":"2023-01-11","index":3730,"close":222.1,"high":222.18,"low":219.7,"open":221.29,"volume":5408200},{"timestamp":1673533800,"date":"2023-01-12","index":3731,"close":223.62,"high":223.81,"low":220.61,"open":222.1,"volume":4264400},{"timestamp":1673620200,"date":"2023-01-13","index":3732,"close":223.06,"high":223.76,"low":220.14,"open":221.91,"volume":4283200},{"timestamp":1673965800,"date":"2023-01-17","index":3733,"close":223,"high":224.4,"low":222.37,"open":222.38,"volume":6101100},{"timestamp":1674052200,"date":"2023-01-18","index":3734,"close":219.46,"high":224.99,"low":219.44,"open":224.08,"volume":6558000},{"timestamp":1674138600,"date":"2023-01-19","index":3735,"close":220.41,"high":221.52,"low":217.5,"open":218.1,"volume":4853100},{"timestamp":1674225000,"date":"2023-01-20","index":3736,"close":224.31,"high":224.43,"low":220.41,"open":221.14,"volume":5211000},{"timestamp":1674484200,"date":"2023-01-23","index":3737,"close":224.18,"high":226.2,"low":223.15,"open":224.6,"volume":5501500},{"timestamp":1674570600,"date":"2023-01-24","index":3738,"close":223.89,"high":230,"low":216.63,"open":222.02,"volume":5274900},{"timestamp":1674657000,"date":"2023-01-25","index":3739,"close":224.9,"high":224.97,"low":221.17,"open":221.62,"volume":4729600}],"post":[{"timestamp":1674743400,"date":"2023-01-26","index":3740,"close":224.71,"high":227.08,"low":223.67,"open":226,"volume":7043400},{"timestamp":1674829800,"date":"2023-01-27","index":3741,"close":231.44,"high":232.84,"low":227.25,"open":228,"volume":11382600},{"timestamp":1675089000,"date":"2023-01-30","index":3742,"close":229.1,"high":230.42,"low":227.93,"open":230.2,"volume":5677400},{"timestamp":1675175400,"date":"2023-01-31","index":3743,"close":230.21,"high":230.8,"low":228.45,"open":228.81,"volume":11294200},{"timestamp":1675261800,"date":"2023-02-01","index":3744,"close":230.9,"high":232.66,"low":227.8,"open":229.37,"volume":5792700},{"timestamp":1675348200,"date":"2023-02-02","index":3745,"close":229.56,"high":234.3,"low":228.37,"open":233.96,"volume":7190000},{"timestamp":1675434600,"date":"2023-02-03","index":3746,"close":230.13,"high":230.86,"low":227.64,"open":228.69,"volume":5243600},{"timestamp":1675693800,"date":"2023-02-06","index":3747,"close":229.44,"high":230.26,"low":228.04,"open":228.7,"volume":3402400},{"timestamp":1675780200,"date":"2023-02-07","index":3748,"close":231.32,"high":232.13,"low":227.95,"open":228.02,"volume":4042600},{"timestamp":1675866600,"date":"2023-02-08","index":3749,"close":230.2,"high":231.86,"low":229.99,"open":230.34,"volume":4978600},{"timestamp":1675953000,"date":"2023-02-09","index":3750,"close":229.35,"high":232.48,"low":229.13,"open":232.41,"volume":5238400}]},{"date":"2022-10-25","estimated":1.86,"reported":1.93,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":3666,"close":182.18,"high":184.78,"low":180.9,"open":184.13,"volume":4743800},{"timestamp":1665495000,"date":"2022-10-11","index":3667,"close":179.14,"high":181.64,"low":178.19,"open":180.37,"volume":6294500},{"timestamp":1665581400,"date":"2022-10-12","index":3668,"close":178.24,"high":180.59,"low":178.22,"open":179.09,"volume":4884300},{"timestamp":1665667800,"date":"2022-10-13","index":3669,"close":184.66,"high":185.37,"low":174.6,"open":175,"volume":8426400},{"timestamp":1665754200,"date":"2022-10-14","index":3670,"close":182.62,"high":187.13,"low":182.07,"open":186.79,"volume":6449400},{"timestamp":1666013400,"date":"2022-10-17","index":3671,"close":185.25,"high":188.57,"low":182.85,"open":186,"volume":13952100},{"timestamp":1666099800,"date":"2022-10-18","index":3672,"close":187.17,"high":190.19,"low":185.74,"open":189.49,"volume":5209200},{"timestamp":1666186200,"date":"2022-10-19","index":3673,"close":186.41,"high":187.64,"low":184.76,"open":185.49,"volume":4927000},{"timestamp":1666272600,"date":"2022-10-20","index":3674,"close":187.22,"high":190.98,"low":186.43,"open":186.46,"volume":5706700},{"timestamp":1666359000,"date":"2022-10-21","index":3675,"close":190.37,"high":190.95,"low":185.05,"open":185.8,"volume":7582500},{"timestamp":1666618200,"date":"2022-10-24","index":3676,"close":190.71,"high":193.13,"low":189.1,"open":191.41,"volume":7299200}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":3677,"close":194.38,"high":195.23,"low":190.72,"open":190.87,"volume":11907200},{"timestamp":1666791000,"date":"2022-10-26","index":3678,"close":203.33,"high":206.37,"low":196.5,"open":196.58,"volume":15450000},{"timestamp":1666877400,"date":"2022-10-27","index":3679,"close":204.29,"high":206.32,"low":201.59,"open":203.32,"volume":7946700},{"timestamp":1666963800,"date":"2022-10-28","index":3680,"close":209.34,"high":211.52,"low":203.31,"open":205,"volume":8455600},{"timestamp":1667223000,"date":"2022-10-31","index":3681,"close":207.16,"high":209.62,"low":206.2,"open":208.92,"volume":8674100},{"timestamp":1667309400,"date":"2022-11-01","index":3682,"close":206.93,"high":209.97,"low":205.33,"open":208.91,"volume":5919500},{"timestamp":1667395800,"date":"2022-11-02","index":3683,"close":200.95,"high":207,"low":200.58,"open":205.76,"volume":6985600},{"timestamp":1667482200,"date":"2022-11-03","index":3684,"close":194.75,"high":198.85,"low":194.18,"open":198.28,"volume":8236200},{"timestamp":1667568600,"date":"2022-11-04","index":3685,"close":196.98,"high":201.45,"low":195.34,"open":197,"volume":9680100},{"timestamp":1667831400,"date":"2022-11-07","index":3686,"close":200.1,"high":200.44,"low":197.17,"open":198.32,"volume":7821300},{"timestamp":1667917800,"date":"2022-11-08","index":3687,"close":201.78,"high":204.12,"low":199.74,"open":201.66,"volume":6943700}]},{"date":"2022-07-26","estimated":1.75,"reported":1.98,"pre":[{"timestamp":1657546200,"date":"2022-07-11","index":3602,"close":205.06,"high":206.74,"low":202,"open":202,"volume":5353600},{"timestamp":1657632600,"date":"2022-07-12","index":3603,"close":204.82,"high":208.12,"low":202.76,"open":203.25,"volume":6779500},{"timestamp":1657719000,"date":"2022-07-13","index":3604,"close":204.15,"high":205.57,"low":199.5,"open":200.43,"volume":7597300},{"timestamp":1657805400,"date":"2022-07-14","index":3605,"close":205.91,"high":206.08,"low":197.98,"open":200,"volume":5605500},{"timestamp":1657891800,"date":"2022-07-15","index":3606,"close":210.04,"high":211.71,"low":207.18,"open":209.37,"volume":7245700},{"timestamp":1658151000,"date":"2022-07-18","index":3607,"close":207.21,"high":212.91,"low":206.64,"open":211.5,"volume":4648900},{"timestamp":1658237400,"date":"2022-07-19","index":3608,"close":213.66,"high":214.11,"low":207.9,"open":208.22,"volume":4927100},{"timestamp":1658323800,"date":"2022-07-20","index":3609,"close":213.37,"high":214.13,"low":211.21,"open":212,"volume":4460300},{"timestamp":1658410200,"date":"2022-07-21","index":3610,"close":216.19,"high":216.9,"low":212.73,"open":213.15,"volume":4801300},{"timestamp":1658496600,"date":"2022-07-22","index":3611,"close":213.7,"high":218.07,"low":212.12,"open":217.93,"volume":5071500},{"timestamp":1658755800,"date":"2022-07-25","index":3612,"close":214.27,"high":214.8,"low":211.62,"open":214.58,"volume":4357200}],"post":[{"timestamp":1658842200,"date":"2022-07-26","index":3613,"close":212.49,"high":215.15,"low":211.75,"open":213.85,"volume":6141000},{"timestamp":1658928600,"date":"2022-07-27","index":3614,"close":210.47,"high":216.85,"low":201.2,"open":210.77,"volume":17432200},{"timestamp":1659015000,"date":"2022-07-28","index":3615,"close":211.35,"high":212.72,"low":207.92,"open":210.64,"volume":7477100},{"timestamp":1659101400,"date":"2022-07-29","index":3616,"close":212.11,"high":214.16,"low":209.83,"open":212,"volume":6059700},{"timestamp":1659360600,"date":"2022-08-01","index":3617,"close":211.36,"high":213.99,"low":207.56,"open":208.45,"volume":8028400},{"timestamp":1659447000,"date":"2022-08-02","index":3618,"close":206.26,"high":208.84,"low":203.93,"open":207.8,"volume":9939400},{"timestamp":1659533400,"date":"2022-08-03","index":3619,"close":208.48,"high":210.33,"low":206.88,"open":207.99,"volume":9520100},{"timestamp":1659619800,"date":"2022-08-04","index":3620,"close":213.47,"high":214.88,"low":208.55,"open":210.53,"volume":6789700},{"timestamp":1659706200,"date":"2022-08-05","index":3621,"close":215.87,"high":215.95,"low":210.5,"open":210.71,"volume":5553700},{"timestamp":1659965400,"date":"2022-08-08","index":3622,"close":213.32,"high":216.63,"low":212.05,"open":215.23,"volume":4063400},{"timestamp":1660051800,"date":"2022-08-09","index":3623,"close":210.26,"high":213.45,"low":209.75,"open":212,"volume":4596800}]},{"date":"2022-04-26","estimated":1.65,"reported":1.79,"pre":[{"timestamp":1649424600,"date":"2022-04-08","index":3540,"close":216.98,"high":219.41,"low":213.08,"open":214.81,"volume":5438600},{"timestamp":1649683800,"date":"2022-04-11","index":3541,"close":214.75,"high":217.3,"low":213.41,"open":215.25,"volume":6942700},{"timestamp":1649770200,"date":"2022-04-12","index":3542,"close":211.4,"high":216.99,"low":210.7,"open":216.5,"volume":7446600},{"timestamp":1649856600,"date":"2022-04-13","index":3543,"close":213.27,"high":213.85,"low":207.17,"open":210.43,"volume":8052900},{"timestamp":1649943000,"date":"2022-04-14","index":3544,"close":212.79,"high":215.95,"low":212.53,"open":214.27,"volume":8191600},{"timestamp":1650288600,"date":"2022-04-18","index":3545,"close":213.17,"high":215.83,"low":211.52,"open":211.67,"volume":4744400},{"timestamp":1650375000,"date":"2022-04-19","index":3546,"close":215.7,"high":216.51,"low":212.44,"open":213.1,"volume":5028800},{"timestamp":1650461400,"date":"2022-04-20","index":3547,"close":217.79,"high":220.82,"low":217.39,"open":218.66,"volume":7178300},{"timestamp":1650547800,"date":"2022-04-21","index":3548,"close":216.45,"high":223.92,"low":215.35,"open":219.51,"volume":8850300},{"timestamp":1650634200,"date":"2022-04-22","index":3549,"close":208.17,"high":216.56,"low":207.95,"open":216.24,"volume":6201100},{"timestamp":1650893400,"date":"2022-04-25","index":3550,"close":209.95,"high":210.53,"low":205.33,"open":206.35,"volume":6839400}],"post":[{"timestamp":1650979800,"date":"2022-04-26","index":3551,"close":201.1,"high":208.56,"low":201.1,"open":206.98,"volume":8155300},{"timestamp":1651066200,"date":"2022-04-27","index":3552,"close":214.11,"high":221.8,"low":213.05,"open":217.37,"volume":15955800},{"timestamp":1651152600,"date":"2022-04-28","index":3553,"close":220.66,"high":224.93,"low":219.27,"open":220.4,"volume":10799100},{"timestamp":1651239000,"date":"2022-04-29","index":3554,"close":213.13,"high":221.2,"low":212.35,"open":218.62,"volume":7965000},{"timestamp":1651498200,"date":"2022-05-02","index":3555,"close":211.53,"high":212.14,"low":206.96,"open":211.77,"volume":8803700},{"timestamp":1651584600,"date":"2022-05-03","index":3556,"close":208.56,"high":213.61,"low":206.27,"open":213.61,"volume":6616900},{"timestamp":1651671000,"date":"2022-05-04","index":3557,"close":214.52,"high":214.8,"low":205.33,"open":209.35,"volume":7191100},{"timestamp":1651757400,"date":"2022-05-05","index":3558,"close":205.24,"high":214.58,"low":203.07,"open":212.27,"volume":7749600},{"timestamp":1651843800,"date":"2022-05-06","index":3559,"close":202.82,"high":205.72,"low":200.22,"open":203.75,"volume":8825300},{"timestamp":1652103000,"date":"2022-05-09","index":3560,"close":193,"high":200.75,"low":192.08,"open":200.05,"volume":10314100},{"timestamp":1652189400,"date":"2022-05-10","index":3561,"close":193.58,"high":197.75,"low":190.97,"open":196.71,"volume":11016500}]},{"date":"2022-01-27","estimated":1.7,"reported":1.81,"pre":[{"timestamp":1641911400,"date":"2022-01-11","index":3479,"close":214.38,"high":214.95,"low":208.74,"open":211.42,"volume":8803100},{"timestamp":1641997800,"date":"2022-01-12","index":3480,"close":215.71,"high":217.58,"low":213.81,"open":214.48,"volume":6923300},{"timestamp":1642084200,"date":"2022-01-13","index":3481,"close":215,"high":220.48,"low":214.66,"open":216.85,"volume":8867700},{"timestamp":1642170600,"date":"2022-01-14","index":3482,"close":214.67,"high":218.25,"low":213.71,"open":214.17,"volume":8838100},{"timestamp":1642516200,"date":"2022-01-18","index":3483,"close":215.71,"high":216.91,"low":214.33,"open":215.88,"volume":9099300},{"timestamp":1642602600,"date":"2022-01-19","index":3484,"close":214.68,"high":218.23,"low":212.11,"open":213,"volume":9399800},{"timestamp":1642689000,"date":"2022-01-20","index":3485,"close":214.35,"high":219.6,"low":213.94,"open":214.72,"volume":8532700},{"timestamp":1642775400,"date":"2022-01-21","index":3486,"close":205.93,"high":215.6,"low":205.82,"open":215.46,"volume":16200200},{"timestamp":1643034600,"date":"2022-01-24","index":3487,"close":201.85,"high":202.72,"low":195.65,"open":202.18,"volume":16054000},{"timestamp":1643121000,"date":"2022-01-25","index":3488,"close":202,"high":205.38,"low":196.99,"open":199.62,"volume":12125500},{"timestamp":1643207400,"date":"2022-01-26","index":3489,"close":205.87,"high":210.86,"low":203.67,"open":204.28,"volume":10817600}],"post":[{"timestamp":1643293800,"date":"2022-01-27","index":3490,"close":206.15,"high":210.96,"low":205.85,"open":209.5,"volume":12009800},{"timestamp":1643380200,"date":"2022-01-28","index":3491,"close":228,"high":228.12,"low":216.1,"open":220.64,"volume":26425300},{"timestamp":1643639400,"date":"2022-01-31","index":3492,"close":226.17,"high":226.38,"low":222.05,"open":225.55,"volume":12380600},{"timestamp":1643725800,"date":"2022-02-01","index":3493,"close":232.36,"high":234.61,"low":226.42,"open":226.9,"volume":12247200},{"timestamp":1643812200,"date":"2022-02-02","index":3494,"close":235.42,"high":235.85,"low":230.01,"open":231.3,"volume":10590500},{"timestamp":1643898600,"date":"2022-02-03","index":3495,"close":231.54,"high":233.49,"low":230.55,"open":233.04,"volume":9968000},{"timestamp":1643985000,"date":"2022-02-04","index":3496,"close":228.39,"high":230.22,"low":224.95,"open":228.5,"volume":10848100},{"timestamp":1644244200,"date":"2022-02-07","index":3497,"close":227.16,"high":229.92,"low":226.01,"open":228,"volume":5984500},{"timestamp":1644330600,"date":"2022-02-08","index":3498,"close":227.94,"high":228.5,"low":224.75,"open":226.26,"volume":7542000},{"timestamp":1644417000,"date":"2022-02-09","index":3499,"close":230.87,"high":233.15,"low":230.12,"open":230.13,"volume":7772800},{"timestamp":1644503400,"date":"2022-02-10","index":3500,"close":225.59,"high":229.95,"low":224.87,"open":228.03,"volume":6794600}]},{"date":"2021-10-26","estimated":1.54,"reported":1.62,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":3415,"close":225.11,"high":230.32,"low":224.87,"open":230.01,"volume":5620200},{"timestamp":1634045400,"date":"2021-10-12","index":3416,"close":224.05,"high":226.22,"low":222.92,"open":225.56,"volume":5448200},{"timestamp":1634131800,"date":"2021-10-13","index":3417,"close":222.46,"high":225.86,"low":218.63,"open":223.13,"volume":9076000},{"timestamp":1634218200,"date":"2021-10-14","index":3418,"close":225.18,"high":225.65,"low":223.06,"open":224.12,"volume":5590500},{"timestamp":1634304600,"date":"2021-10-15","index":3419,"close":230.99,"high":231.09,"low":226.73,"open":227.22,"volume":6355100},{"timestamp":1634563800,"date":"2021-10-18","index":3420,"close":230.65,"high":232.76,"low":228.14,"open":230.18,"volume":5580200},{"timestamp":1634650200,"date":"2021-10-19","index":3421,"close":233.52,"high":233.64,"low":230.68,"open":231.95,"volume":4409700},{"timestamp":1634736600,"date":"2021-10-20","index":3422,"close":231.42,"high":233.8,"low":231.31,"open":233.46,"volume":5401800},{"timestamp":1634823000,"date":"2021-10-21","index":3423,"close":230.24,"high":230.83,"low":226.3,"open":230.7,"volume":5982200},{"timestamp":1634909400,"date":"2021-10-22","index":3424,"close":231.23,"high":232.82,"low":228.71,"open":230.29,"volume":3788000},{"timestamp":1635168600,"date":"2021-10-25","index":3425,"close":233.88,"high":234.86,"low":232.29,"open":233.45,"volume":4938700}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":3426,"close":231.82,"high":236.96,"low":231.33,"open":235.53,"volume":7814500},{"timestamp":1635341400,"date":"2021-10-27","index":3427,"close":215.78,"high":224.75,"low":215.66,"open":224.75,"volume":22958100},{"timestamp":1635427800,"date":"2021-10-28","index":3428,"close":209.84,"high":219.99,"low":209.01,"open":219.25,"volume":23199400},{"timestamp":1635514200,"date":"2021-10-29","index":3429,"close":211.77,"high":213.67,"low":208.54,"open":209.21,"volume":14329800},{"timestamp":1635773400,"date":"2021-11-01","index":3430,"close":212.46,"high":215.25,"low":211.45,"open":213.49,"volume":13210300},{"timestamp":1635859800,"date":"2021-11-02","index":3431,"close":209.14,"high":213.35,"low":207.82,"open":213.16,"volume":14688700},{"timestamp":1635946200,"date":"2021-11-03","index":3432,"close":208.1,"high":210.15,"low":206.73,"open":209.69,"volume":11486700},{"timestamp":1636032600,"date":"2021-11-04","index":3433,"close":208.78,"high":212.36,"low":207.87,"open":209.16,"volume":11368200},{"timestamp":1636119000,"date":"2021-11-05","index":3434,"close":216.67,"high":217.63,"low":211.36,"open":211.95,"volume":14273600},{"timestamp":1636381800,"date":"2021-11-08","index":3435,"close":220.49,"high":221.61,"low":218.15,"open":218.37,"volume":13500100},{"timestamp":1636468200,"date":"2021-11-09","index":3436,"close":213.39,"high":220.41,"low":212.92,"open":219.69,"volume":11535000}]},{"date":"2021-07-27","estimated":1.35,"reported":1.49,"pre":[{"timestamp":1626096600,"date":"2021-07-12","index":3351,"close":237.87,"high":238.51,"low":237.27,"open":237.58,"volume":7010700},{"timestamp":1626183000,"date":"2021-07-13","index":3352,"close":242.35,"high":242.48,"low":238.25,"open":238.25,"volume":8079200},{"timestamp":1626269400,"date":"2021-07-14","index":3353,"close":245.99,"high":246.81,"low":242.82,"open":243.22,"volume":8693400},{"timestamp":1626355800,"date":"2021-07-15","index":3354,"close":248.55,"high":248.8,"low":245.31,"open":245.31,"volume":10135100},{"timestamp":1626442200,"date":"2021-07-16","index":3355,"close":248.12,"high":250.46,"low":247.52,"open":249.99,"volume":8674500},{"timestamp":1626701400,"date":"2021-07-19","index":3356,"close":240.41,"high":244.45,"low":238.9,"open":243.99,"volume":11474600},{"timestamp":1626787800,"date":"2021-07-20","index":3357,"close":242.7,"high":244.21,"low":239.51,"open":240.64,"volume":7072300},{"timestamp":1626874200,"date":"2021-07-21","index":3358,"close":243.66,"high":246.9,"low":242.3,"open":243.29,"volume":11241400},{"timestamp":1626960600,"date":"2021-07-22","index":3359,"close":244.14,"high":245.35,"low":243.15,"open":243.78,"volume":10293600},{"timestamp":1627047000,"date":"2021-07-23","index":3360,"close":249.02,"high":250.01,"low":246.76,"open":246.76,"volume":6766000},{"timestamp":1627306200,"date":"2021-07-26","index":3361,"close":250.25,"high":250.36,"low":247.7,"open":249.21,"volume":4879000}],"post":[{"timestamp":1627392600,"date":"2021-07-27","index":3362,"close":250.93,"high":252.67,"low":248.22,"open":249.19,"volume":7038300},{"timestamp":1627479000,"date":"2021-07-28","index":3363,"close":246.94,"high":251.5,"low":245.91,"open":250.05,"volume":9036500},{"timestamp":1627565400,"date":"2021-07-29","index":3364,"close":247.92,"high":250.38,"low":247.1,"open":248.11,"volume":7495300},{"timestamp":1627651800,"date":"2021-07-30","index":3365,"close":246.39,"high":248.46,"low":246,"open":247.21,"volume":5804700},{"timestamp":1627911000,"date":"2021-08-02","index":3366,"close":239.78,"high":247.83,"low":238.37,"open":246.24,"volume":9989500},{"timestamp":1627997400,"date":"2021-08-03","index":3367,"close":237.09,"high":241.39,"low":234.03,"open":240.63,"volume":9839000},{"timestamp":1628083800,"date":"2021-08-04","index":3368,"close":236.67,"high":237.55,"low":235.05,"open":237,"volume":8171800},{"timestamp":1628170200,"date":"2021-08-05","index":3369,"close":240.21,"high":240.25,"low":236.43,"open":236.61,"volume":5337500},{"timestamp":1628256600,"date":"2021-08-06","index":3370,"close":241.4,"high":242.6,"low":239.86,"open":240,"volume":4509700},{"timestamp":1628515800,"date":"2021-08-09","index":3371,"close":240,"high":242.18,"low":238.05,"open":241.75,"volume":5226900},{"timestamp":1628602200,"date":"2021-08-10","index":3372,"close":238.07,"high":241.34,"low":235.56,"open":240.51,"volume":7185700}]},{"date":"2021-04-27","estimated":1.27,"reported":1.38,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":3288,"close":221.47,"high":221.91,"low":219.22,"open":220.24,"volume":6315200},{"timestamp":1618320600,"date":"2021-04-13","index":3289,"close":221.02,"high":221.62,"low":220.22,"open":221,"volume":4764000},{"timestamp":1618407000,"date":"2021-04-14","index":3290,"close":221.98,"high":223.1,"low":220.07,"open":221,"volume":4972600},{"timestamp":1618493400,"date":"2021-04-15","index":3291,"close":226.28,"high":227.63,"low":223.86,"open":223.89,"volume":8698100},{"timestamp":1618579800,"date":"2021-04-16","index":3292,"close":226.41,"high":227.8,"low":225.76,"open":227.17,"volume":6829400},{"timestamp":1618839000,"date":"2021-04-19","index":3293,"close":225.79,"high":227.58,"low":225.08,"open":225.75,"volume":6541600},{"timestamp":1618925400,"date":"2021-04-20","index":3294,"close":223.28,"high":225.38,"low":221.82,"open":224.78,"volume":5799100},{"timestamp":1619011800,"date":"2021-04-21","index":3295,"close":227.45,"high":227.87,"low":222.87,"open":223.31,"volume":9490600},{"timestamp":1619098200,"date":"2021-04-22","index":3296,"close":227.57,"high":230.93,"low":226.89,"open":227.3,"volume":7303000},{"timestamp":1619184600,"date":"2021-04-23","index":3297,"close":230,"high":231.82,"low":227.71,"open":228.61,"volume":5345200},{"timestamp":1619443800,"date":"2021-04-26","index":3298,"close":230.34,"high":232.95,"low":229.52,"open":230.77,"volume":5650000}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":3299,"close":229.91,"high":231.16,"low":228.99,"open":231.03,"volume":6642100},{"timestamp":1619616600,"date":"2021-04-28","index":3300,"close":233.45,"high":236.27,"low":230.67,"open":230.95,"volume":10111400},{"timestamp":1619703000,"date":"2021-04-29","index":3301,"close":236.86,"high":237.5,"low":233.15,"open":235.23,"volume":7411400},{"timestamp":1619789400,"date":"2021-04-30","index":3302,"close":233.56,"high":235.93,"low":232.29,"open":235.32,"volume":10260200},{"timestamp":1620048600,"date":"2021-05-03","index":3303,"close":232.61,"high":235.74,"low":231.39,"open":234.05,"volume":8174400},{"timestamp":1620135000,"date":"2021-05-04","index":3304,"close":232.03,"high":232.39,"low":230.23,"open":231.6,"volume":5884500},{"timestamp":1620221400,"date":"2021-05-05","index":3305,"close":229.21,"high":233.85,"low":228.66,"open":233.85,"volume":6523200},{"timestamp":1620307800,"date":"2021-05-06","index":3306,"close":231.32,"high":231.58,"low":228.66,"open":229.63,"volume":6124100},{"timestamp":1620394200,"date":"2021-05-07","index":3307,"close":232.12,"high":233.22,"low":230.71,"open":232.34,"volume":4528700},{"timestamp":1620653400,"date":"2021-05-10","index":3308,"close":225.97,"high":232,"low":225.16,"open":231.6,"volume":9627400},{"timestamp":1620739800,"date":"2021-05-11","index":3309,"close":225.48,"high":226.42,"low":222.04,"open":223.74,"volume":7633300}]},{"date":"2021-01-28","estimated":1.28,"reported":1.42,"pre":[{"timestamp":1610461800,"date":"2021-01-12","index":3227,"close":208.86,"high":212.79,"low":207.47,"open":212.34,"volume":9331600},{"timestamp":1610548200,"date":"2021-01-13","index":3228,"close":209.35,"high":211,"low":208.63,"open":209.41,"volume":6688500},{"timestamp":1610634600,"date":"2021-01-14","index":3229,"close":201.86,"high":211.21,"low":201.73,"open":210.57,"volume":12887500},{"timestamp":1610721000,"date":"2021-01-15","index":3230,"close":201.59,"high":203.26,"low":200.43,"open":201.54,"volume":8755000},{"timestamp":1611066600,"date":"2021-01-19","index":3231,"close":201.66,"high":204.17,"low":200.07,"open":203.05,"volume":9772000},{"timestamp":1611153000,"date":"2021-01-20","index":3232,"close":206.01,"high":207.19,"low":202.23,"open":203.03,"volume":12675700},{"timestamp":1611239400,"date":"2021-01-21","index":3233,"close":205.14,"high":207.17,"low":204.75,"open":206.05,"volume":6513500},{"timestamp":1611325800,"date":"2021-01-22","index":3234,"close":202.02,"high":205.33,"low":201.8,"open":203.99,"volume":7316200},{"timestamp":1611585000,"date":"2021-01-25","index":3235,"close":200.98,"high":201.64,"low":195.75,"open":200.34,"volume":19282400},{"timestamp":1611671400,"date":"2021-01-26","index":3236,"close":202.01,"high":203.49,"low":200.97,"open":201.76,"volume":9605300},{"timestamp":1611757800,"date":"2021-01-27","index":3237,"close":194.97,"high":199.7,"low":193.96,"open":197.64,"volume":13772400}],"post":[{"timestamp":1611844200,"date":"2021-01-28","index":3238,"close":198.22,"high":202,"low":198.17,"open":200,"volume":11041300},{"timestamp":1611930600,"date":"2021-01-29","index":3239,"close":193.25,"high":203.05,"low":192.81,"open":197.82,"volume":21503000},{"timestamp":1612189800,"date":"2021-02-01","index":3240,"close":198.36,"high":199.21,"low":195.02,"open":195.14,"volume":12970700},{"timestamp":1612276200,"date":"2021-02-02","index":3241,"close":202.61,"high":204.35,"low":200,"open":200.85,"volume":11305100},{"timestamp":1612362600,"date":"2021-02-03","index":3242,"close":201.36,"high":203.51,"low":200.98,"open":203.07,"volume":13458600},{"timestamp":1612449000,"date":"2021-02-04","index":3243,"close":209.25,"high":209.68,"low":203.1,"open":203.24,"volume":14534800},{"timestamp":1612535400,"date":"2021-02-05","index":3244,"close":208.77,"high":210.13,"low":208.66,"open":209.98,"volume":10284000},{"timestamp":1612794600,"date":"2021-02-08","index":3245,"close":206.89,"high":210.65,"low":205.91,"open":210,"volume":8637100},{"timestamp":1612881000,"date":"2021-02-09","index":3246,"close":206.52,"high":207.63,"low":203.7,"open":205.76,"volume":7619400},{"timestamp":1612967400,"date":"2021-02-10","index":3247,"close":206.44,"high":207.97,"low":205.94,"open":207.97,"volume":8467600},{"timestamp":1613053800,"date":"2021-02-11","index":3248,"close":210.66,"high":211.59,"low":207.19,"open":207.33,"volume":8411100}]},{"date":"2020-10-28","estimated":1.09,"reported":1.12,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":3165,"close":204.32,"high":205.21,"low":203.03,"open":203.38,"volume":5621700},{"timestamp":1602682200,"date":"2020-10-14","index":3166,"close":202.2,"high":204.97,"low":201.13,"open":204.71,"volume":5320000},{"timestamp":1602768600,"date":"2020-10-15","index":3167,"close":199.55,"high":204.7,"low":197.6,"open":201.01,"volume":8885500},{"timestamp":1602855000,"date":"2020-10-16","index":3168,"close":200.26,"high":202.65,"low":199.41,"open":199.99,"volume":6385900},{"timestamp":1603114200,"date":"2020-10-19","index":3169,"close":196.97,"high":201.07,"low":196.5,"open":200.85,"volume":7449600},{"timestamp":1603200600,"date":"2020-10-20","index":3170,"close":197.7,"high":199.66,"low":196.71,"open":197.55,"volume":7427000},{"timestamp":1603287000,"date":"2020-10-21","index":3171,"close":198.43,"high":200.42,"low":197.83,"open":197.83,"volume":6067200},{"timestamp":1603373400,"date":"2020-10-22","index":3172,"close":197.99,"high":199.77,"low":195.76,"open":199.34,"volume":4908200},{"timestamp":1603459800,"date":"2020-10-23","index":3173,"close":198.01,"high":199.88,"low":196.02,"open":199.75,"volume":5877200},{"timestamp":1603719000,"date":"2020-10-26","index":3174,"close":193.07,"high":196.42,"low":190.72,"open":196,"volume":12608700},{"timestamp":1603805400,"date":"2020-10-27","index":3175,"close":190.06,"high":193.7,"low":189.22,"open":193,"volume":8690400}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":3176,"close":180.87,"high":184.7,"low":179.34,"open":183.98,"volume":17809500},{"timestamp":1603978200,"date":"2020-10-29","index":3177,"close":184.87,"high":187,"low":179.34,"open":183,"volume":16820900},{"timestamp":1604064600,"date":"2020-10-30","index":3178,"close":181.71,"high":184.22,"low":179.23,"open":182.66,"volume":10252900},{"timestamp":1604327400,"date":"2020-11-02","index":3179,"close":184.74,"high":186.92,"low":183.89,"open":184.51,"volume":8057100},{"timestamp":1604413800,"date":"2020-11-03","index":3180,"close":188.34,"high":189.53,"low":185.16,"open":186.83,"volume":6467900},{"timestamp":1604500200,"date":"2020-11-04","index":3181,"close":193.97,"high":196.88,"low":191.53,"open":192.89,"volume":8102700},{"timestamp":1604586600,"date":"2020-11-05","index":3182,"close":197.64,"high":200.99,"low":197.29,"open":198.36,"volume":7132100},{"timestamp":1604673000,"date":"2020-11-06","index":3183,"close":198.47,"high":199.68,"low":195.43,"open":197.35,"volume":6180500},{"timestamp":1604932200,"date":"2020-11-09","index":3184,"close":212.68,"high":217.65,"low":212.28,"open":214.69,"volume":17916900},{"timestamp":1605018600,"date":"2020-11-10","index":3185,"close":213.31,"high":214.06,"low":210.55,"open":211.94,"volume":7943600},{"timestamp":1605105000,"date":"2020-11-11","index":3186,"close":212.7,"high":214.28,"low":211.67,"open":212.17,"volume":5337200}]},{"date":"2020-07-28","estimated":1.03,"reported":1.07,"pre":[{"timestamp":1594647000,"date":"2020-07-13","index":3100,"close":189.02,"high":195.19,"low":188.7,"open":193.61,"volume":8564100},{"timestamp":1594733400,"date":"2020-07-14","index":3101,"close":193.33,"high":193.47,"low":187.18,"open":189.5,"volume":8003900},{"timestamp":1594819800,"date":"2020-07-15","index":3102,"close":196.55,"high":197.77,"low":194.5,"open":195.23,"volume":7681100},{"timestamp":1594906200,"date":"2020-07-16","index":3103,"close":193.5,"high":195.71,"low":192.52,"open":195.33,"volume":5064000},{"timestamp":1594992600,"date":"2020-07-17","index":3104,"close":195.09,"high":195.57,"low":193.12,"open":194.83,"volume":6395000},{"timestamp":1595251800,"date":"2020-07-20","index":3105,"close":198.47,"high":199.48,"low":193.67,"open":194.74,"volume":6985300},{"timestamp":1595338200,"date":"2020-07-21","index":3106,"close":196.48,"high":200.17,"low":195.68,"open":200,"volume":7218700},{"timestamp":1595424600,"date":"2020-07-22","index":3107,"close":198.86,"high":199,"low":196.25,"open":196.48,"volume":6823400},{"timestamp":1595511000,"date":"2020-07-23","index":3108,"close":197.43,"high":200.95,"low":196.43,"open":198.44,"volume":6106700},{"timestamp":1595597400,"date":"2020-07-24","index":3109,"close":195.15,"high":197.48,"low":194.03,"open":195.67,"volume":7160300},{"timestamp":1595856600,"date":"2020-07-27","index":3110,"close":196.91,"high":197.81,"low":194.2,"open":195.16,"volume":5604700}],"post":[{"timestamp":1595943000,"date":"2020-07-28","index":3111,"close":196.74,"high":199.37,"low":196.71,"open":197.69,"volume":6897300},{"timestamp":1596029400,"date":"2020-07-29","index":3112,"close":198.58,"high":198.89,"low":193.05,"open":193.09,"volume":9471300},{"timestamp":1596115800,"date":"2020-07-30","index":3113,"close":194.06,"high":196.56,"low":192.12,"open":195.2,"volume":10499400},{"timestamp":1596202200,"date":"2020-07-31","index":3114,"close":190.4,"high":194.69,"low":189.44,"open":194.42,"volume":14180800},{"timestamp":1596461400,"date":"2020-08-03","index":3115,"close":190.69,"high":193.34,"low":190.21,"open":191.8,"volume":11405200},{"timestamp":1596547800,"date":"2020-08-04","index":3116,"close":192.29,"high":192.94,"low":190.08,"open":191.13,"volume":8204000},{"timestamp":1596634200,"date":"2020-08-05","index":3117,"close":196.1,"high":198.18,"low":193.1,"open":193.56,"volume":8876800},{"timestamp":1596720600,"date":"2020-08-06","index":3118,"close":198.77,"high":198.92,"low":194.79,"open":195.98,"volume":7480300},{"timestamp":1596807000,"date":"2020-08-07","index":3119,"close":196.36,"high":197.98,"low":195.3,"open":197.59,"volume":5654000},{"timestamp":1597066200,"date":"2020-08-10","index":3120,"close":196.79,"high":198.31,"low":195.33,"open":196.36,"volume":5525400},{"timestamp":1597152600,"date":"2020-08-11","index":3121,"close":197.77,"high":202.89,"low":196.34,"open":197.82,"volume":11549600}]},{"date":"2020-04-30","estimated":1.35,"reported":1.38,"pre":[{"timestamp":1586957400,"date":"2020-04-15","index":3039,"close":165.96,"high":169.36,"low":164.95,"open":168.7,"volume":12118700},{"timestamp":1587043800,"date":"2020-04-16","index":3040,"close":162.42,"high":168,"low":159.8,"open":167.11,"volume":20308200},{"timestamp":1587130200,"date":"2020-04-17","index":3041,"close":169.54,"high":170.99,"low":164.95,"open":169.65,"volume":15375800},{"timestamp":1587389400,"date":"2020-04-20","index":3042,"close":164.22,"high":167.43,"low":163.2,"open":167.33,"volume":10505200},{"timestamp":1587475800,"date":"2020-04-21","index":3043,"close":160.53,"high":162.57,"low":159.15,"open":162,"volume":10562100},{"timestamp":1587562200,"date":"2020-04-22","index":3044,"close":166.59,"high":167.7,"low":162.92,"open":164.66,"volume":14502500},{"timestamp":1587648600,"date":"2020-04-23","index":3045,"close":166.38,"high":170.41,"low":166.21,"open":167.88,"volume":11411300},{"timestamp":1587735000,"date":"2020-04-24","index":3046,"close":167.32,"high":168.75,"low":164.01,"open":168.44,"volume":8391400},{"timestamp":1587994200,"date":"2020-04-27","index":3047,"close":171.76,"high":172.35,"low":168.55,"open":168.65,"volume":9903300},{"timestamp":1588080600,"date":"2020-04-28","index":3048,"close":171.25,"high":175.01,"low":170.38,"open":175,"volume":8614400},{"timestamp":1588167000,"date":"2020-04-29","index":3049,"close":181.79,"high":182.25,"low":176.1,"open":176.85,"volume":12862800}],"post":[{"timestamp":1588253400,"date":"2020-04-30","index":3050,"close":178.72,"high":181.83,"low":177.66,"open":181.78,"volume":11331600},{"timestamp":1588339800,"date":"2020-05-01","index":3051,"close":175.57,"high":179.64,"low":174.27,"open":174.45,"volume":10109600},{"timestamp":1588599000,"date":"2020-05-04","index":3052,"close":176.15,"high":176.94,"low":171.72,"open":172.95,"volume":9386200},{"timestamp":1588685400,"date":"2020-05-05","index":3053,"close":178.44,"high":181.1,"low":178.26,"open":179.09,"volume":13513000},{"timestamp":1588771800,"date":"2020-05-06","index":3054,"close":178.78,"high":180.51,"low":177.88,"open":179.72,"volume":8540500},{"timestamp":1588858200,"date":"2020-05-07","index":3055,"close":182.72,"high":184.98,"low":181.71,"open":181.75,"volume":9262200},{"timestamp":1588944600,"date":"2020-05-08","index":3056,"close":185.09,"high":185.75,"low":183.62,"open":185.03,"volume":6470100},{"timestamp":1589203800,"date":"2020-05-11","index":3057,"close":183.56,"high":184.62,"low":181.43,"open":183.87,"volume":8683100},{"timestamp":1589290200,"date":"2020-05-12","index":3058,"close":179.47,"high":183.99,"low":179.37,"open":183.56,"volume":8219700},{"timestamp":1589376600,"date":"2020-05-13","index":3059,"close":177.09,"high":181.09,"low":175.04,"open":178.5,"volume":13377100},{"timestamp":1589463000,"date":"2020-05-14","index":3060,"close":180.9,"high":181.05,"low":173.82,"open":175.94,"volume":9695100}]},{"date":"2020-01-30","estimated":1.46,"reported":1.46,"pre":[{"timestamp":1579012200,"date":"2020-01-14","index":2976,"close":196.05,"high":196.95,"low":195.14,"open":196.74,"volume":6236500},{"timestamp":1579098600,"date":"2020-01-15","index":2977,"close":199.8,"high":200.15,"low":196.32,"open":197,"volume":10831100},{"timestamp":1579185000,"date":"2020-01-16","index":2978,"close":200.95,"high":201.5,"low":199.78,"open":201,"volume":9983700},{"timestamp":1579271400,"date":"2020-01-17","index":2979,"close":204.7,"high":204.75,"low":199.98,"open":201.76,"volume":12518900},{"timestamp":1579617000,"date":"2020-01-21","index":2980,"close":207.29,"high":208.39,"low":203.8,"open":204.13,"volume":14861700},{"timestamp":1579703400,"date":"2020-01-22","index":2981,"close":207.9,"high":210.13,"low":207.29,"open":207.51,"volume":8065000},{"timestamp":1579789800,"date":"2020-01-23","index":2982,"close":206.52,"high":208.4,"low":205.3,"open":207.9,"volume":8520800},{"timestamp":1579876200,"date":"2020-01-24","index":2983,"close":205,"high":207.99,"low":204.21,"open":207.42,"volume":7812900},{"timestamp":1580135400,"date":"2020-01-27","index":2984,"close":201.69,"high":203.33,"low":199.1,"open":200,"volume":7198900},{"timestamp":1580221800,"date":"2020-01-28","index":2985,"close":202.85,"high":203.84,"low":201.78,"open":202.39,"volume":7215700},{"timestamp":1580308200,"date":"2020-01-29","index":2986,"close":204.86,"high":205.92,"low":202.51,"open":204.3,"volume":7041700}],"post":[{"timestamp":1580394600,"date":"2020-01-30","index":2987,"close":208.21,"high":208.5,"low":203.32,"open":204,"volume":8571900},{"timestamp":1580481000,"date":"2020-01-31","index":2988,"close":198.97,"high":203.98,"low":198.26,"open":201.49,"volume":16699600},{"timestamp":1580740200,"date":"2020-02-03","index":2989,"close":200.81,"high":202.26,"low":199.85,"open":199.94,"volume":10885900},{"timestamp":1580826600,"date":"2020-02-04","index":2990,"close":203.56,"high":204.92,"low":202.23,"open":203.5,"volume":10205900},{"timestamp":1580913000,"date":"2020-02-05","index":2991,"close":202.81,"high":205.6,"low":199.95,"open":205.5,"volume":8672400},{"timestamp":1580999400,"date":"2020-02-06","index":2992,"close":203.04,"high":204.63,"low":202.48,"open":203.05,"volume":7001200},{"timestamp":1581085800,"date":"2020-02-07","index":2993,"close":202.74,"high":203.83,"low":201.09,"open":201.98,"volume":5691100},{"timestamp":1581345000,"date":"2020-02-10","index":2994,"close":205.99,"high":206.13,"low":201.86,"open":201.97,"volume":6239500},{"timestamp":1581431400,"date":"2020-02-11","index":2995,"close":203.94,"high":207.67,"low":203.64,"open":207.5,"volume":10231900},{"timestamp":1581517800,"date":"2020-02-12","index":2996,"close":207.44,"high":208.15,"low":205,"open":205,"volume":7355800},{"timestamp":1581604200,"date":"2020-02-13","index":2997,"close":207.4,"high":208.47,"low":206.05,"open":206.62,"volume":9495300}]}] +[{"date":"2025-10-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-23","estimated":2.66,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":2.58,"reported":2.71,"pre":[{"timestamp":1728912600,"date":"2024-10-14","index":4171,"close":280.68,"high":281.37,"low":277.99,"open":279.08,"volume":3996600},{"timestamp":1728999000,"date":"2024-10-15","index":4172,"close":279.29,"high":282.64,"low":278.83,"open":281,"volume":5807000},{"timestamp":1729085400,"date":"2024-10-16","index":4173,"close":287.52,"high":287.6,"low":278.35,"open":278.62,"volume":9442700},{"timestamp":1729171800,"date":"2024-10-17","index":4174,"close":290.39,"high":290.93,"low":287.61,"open":288.57,"volume":8815800},{"timestamp":1729258200,"date":"2024-10-18","index":4175,"close":290.62,"high":291.04,"low":288.08,"open":289.92,"volume":5350900},{"timestamp":1729517400,"date":"2024-10-21","index":4176,"close":286.85,"high":290.44,"low":286.33,"open":289.6,"volume":6313100},{"timestamp":1729603800,"date":"2024-10-22","index":4177,"close":284.79,"high":286.53,"low":283.53,"open":285.05,"volume":5736500},{"timestamp":1729690200,"date":"2024-10-23","index":4178,"close":283.76,"high":286.06,"low":283.53,"open":286.04,"volume":5249300},{"timestamp":1729776600,"date":"2024-10-24","index":4179,"close":283.22,"high":283.62,"low":281.73,"open":282.39,"volume":4679900},{"timestamp":1729863000,"date":"2024-10-25","index":4180,"close":281.73,"high":285.09,"low":280.78,"open":284,"volume":4464600},{"timestamp":1730122200,"date":"2024-10-28","index":4181,"close":284.19,"high":284.64,"low":281.53,"open":282.04,"volume":4306200}],"post":[{"timestamp":1730208600,"date":"2024-10-29","index":4182,"close":281.88,"high":285.7,"low":281.35,"open":284.27,"volume":7534800},{"timestamp":1730295000,"date":"2024-10-30","index":4183,"close":290.16,"high":295.78,"low":288.33,"open":292.34,"volume":9606800},{"timestamp":1730404802,"date":"2024-10-31","index":4184,"close":289.85,"high":296.34,"low":289.62,"open":292.09,"volume":5687036},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-23","estimated":2.42,"reported":2.42,"pre":[{"timestamp":1720445400,"date":"2024-07-08","index":4102,"close":266.4,"high":271.44,"low":265.97,"open":270.25,"volume":8561100},{"timestamp":1720531800,"date":"2024-07-09","index":4103,"close":265.44,"high":267.55,"low":263.92,"open":267,"volume":6431300},{"timestamp":1720618200,"date":"2024-07-10","index":4104,"close":263,"high":263.48,"low":258.51,"open":259.12,"volume":9635500},{"timestamp":1720704600,"date":"2024-07-11","index":4105,"close":262.55,"high":263.63,"low":260.76,"open":262.13,"volume":8803600},{"timestamp":1720791000,"date":"2024-07-12","index":4106,"close":265.74,"high":267.4,"low":263.66,"open":264.34,"volume":6627800},{"timestamp":1721050200,"date":"2024-07-15","index":4107,"close":268.45,"high":269.24,"low":265.25,"open":265.67,"volume":6845200},{"timestamp":1721136600,"date":"2024-07-16","index":4108,"close":269.25,"high":270.21,"low":267.37,"open":268.52,"volume":7869900},{"timestamp":1721223000,"date":"2024-07-17","index":4109,"close":272.7,"high":272.91,"low":268.24,"open":268.44,"volume":5324700},{"timestamp":1721309400,"date":"2024-07-18","index":4110,"close":269.15,"high":273.62,"low":268.56,"open":272.29,"volume":5550800},{"timestamp":1721395800,"date":"2024-07-19","index":4111,"close":265.46,"high":270.95,"low":264.31,"open":270.32,"volume":6839900},{"timestamp":1721655000,"date":"2024-07-22","index":4112,"close":267.71,"high":268.4,"low":265.02,"open":267.23,"volume":5313600}],"post":[{"timestamp":1721741400,"date":"2024-07-23","index":4113,"close":264.79,"high":267.7,"low":263.86,"open":267.53,"volume":8109200},{"timestamp":1721827800,"date":"2024-07-24","index":4114,"close":254.17,"high":257.2,"low":253.13,"open":256.07,"volume":13065900},{"timestamp":1721914200,"date":"2024-07-25","index":4115,"close":253.74,"high":258.22,"low":252.7,"open":255.39,"volume":8573300},{"timestamp":1722000600,"date":"2024-07-26","index":4116,"close":259.46,"high":261.2,"low":255.59,"open":255.59,"volume":7062200},{"timestamp":1722259800,"date":"2024-07-29","index":4117,"close":261.6,"high":262.71,"low":258.58,"open":260.32,"volume":6068100},{"timestamp":1722346200,"date":"2024-07-30","index":4118,"close":263.1,"high":264.3,"low":261.01,"open":263.23,"volume":5941800},{"timestamp":1722432600,"date":"2024-07-31","index":4119,"close":265.67,"high":266.36,"low":264.25,"open":264.54,"volume":7642500},{"timestamp":1722519000,"date":"2024-08-01","index":4120,"close":265.93,"high":267,"low":264.18,"open":266.33,"volume":7269700},{"timestamp":1722605400,"date":"2024-08-02","index":4121,"close":266.58,"high":267.96,"low":262.88,"open":263.83,"volume":7017900},{"timestamp":1722864600,"date":"2024-08-05","index":4122,"close":256.44,"high":262.92,"low":254.51,"open":261.45,"volume":9631300},{"timestamp":1722951000,"date":"2024-08-06","index":4123,"close":258.26,"high":260.49,"low":255.77,"open":256.5,"volume":21586800}]},{"date":"2024-04-23","estimated":2.44,"reported":2.51,"pre":[{"timestamp":1712583000,"date":"2024-04-08","index":4040,"close":277.76,"high":277.98,"low":275.15,"open":276.25,"volume":5542400},{"timestamp":1712669400,"date":"2024-04-09","index":4041,"close":276.72,"high":278,"low":273.32,"open":277.63,"volume":7314300},{"timestamp":1712755800,"date":"2024-04-10","index":4042,"close":274.48,"high":276.82,"low":274.12,"open":275.42,"volume":5276000},{"timestamp":1712842200,"date":"2024-04-11","index":4043,"close":275.68,"high":276.48,"low":272.18,"open":274,"volume":8102300},{"timestamp":1712928600,"date":"2024-04-12","index":4044,"close":275.96,"high":277,"low":274.06,"open":275.55,"volume":9037900},{"timestamp":1713187800,"date":"2024-04-15","index":4045,"close":271.28,"high":277.91,"low":270.34,"open":277.89,"volume":10267500},{"timestamp":1713274200,"date":"2024-04-16","index":4046,"close":271.35,"high":274.13,"low":270.17,"open":270.54,"volume":8237100},{"timestamp":1713360600,"date":"2024-04-17","index":4047,"close":272.69,"high":274,"low":271.5,"open":273.3,"volume":5940900},{"timestamp":1713447000,"date":"2024-04-18","index":4048,"close":271.37,"high":273.15,"low":269.86,"open":272.57,"volume":8231800},{"timestamp":1713533400,"date":"2024-04-19","index":4049,"close":269.78,"high":272,"low":268.29,"open":271.47,"volume":7826200},{"timestamp":1713792600,"date":"2024-04-22","index":4050,"close":272.33,"high":273.76,"low":269.36,"open":270.95,"volume":6463700}],"post":[{"timestamp":1713879000,"date":"2024-04-23","index":4051,"close":274.11,"high":274.89,"low":272.71,"open":274.01,"volume":6438000},{"timestamp":1713965400,"date":"2024-04-24","index":4052,"close":275.02,"high":283,"low":274.49,"open":282.57,"volume":8807200},{"timestamp":1714051800,"date":"2024-04-25","index":4053,"close":275.16,"high":276.22,"low":270.49,"open":272.97,"volume":8064600},{"timestamp":1714138200,"date":"2024-04-26","index":4054,"close":274.52,"high":276.77,"low":273.83,"open":275.01,"volume":6840600},{"timestamp":1714397400,"date":"2024-04-29","index":4055,"close":271.84,"high":274.47,"low":271.09,"open":272.32,"volume":4128600},{"timestamp":1714483800,"date":"2024-04-30","index":4056,"close":268.61,"high":272.08,"low":268.58,"open":270.53,"volume":6376400},{"timestamp":1714570200,"date":"2024-05-01","index":4057,"close":267.32,"high":270.91,"low":266.71,"open":268.15,"volume":6119900},{"timestamp":1714656600,"date":"2024-05-02","index":4058,"close":267.61,"high":269.47,"low":266.65,"open":269.35,"volume":5061700},{"timestamp":1714743000,"date":"2024-05-03","index":4059,"close":268.49,"high":269.45,"low":266.5,"open":269,"volume":3862000},{"timestamp":1715002200,"date":"2024-05-06","index":4060,"close":272.67,"high":272.78,"low":269.57,"open":269.65,"volume":3958700},{"timestamp":1715088600,"date":"2024-05-07","index":4061,"close":276.46,"high":277.88,"low":272.83,"open":273.72,"volume":6377100}]},{"date":"2024-01-25","estimated":2.34,"reported":2.41,"pre":[{"timestamp":1704810600,"date":"2024-01-09","index":3979,"close":263.33,"high":263.62,"low":261.14,"open":262,"volume":7055800},{"timestamp":1704897000,"date":"2024-01-10","index":3980,"close":264.56,"high":265.37,"low":262.86,"open":264.97,"volume":4355800},{"timestamp":1704983400,"date":"2024-01-11","index":3981,"close":264.03,"high":266.19,"low":262.4,"open":265.46,"volume":5599000},{"timestamp":1705069800,"date":"2024-01-12","index":3982,"close":264.17,"high":265.55,"low":263.71,"open":265.13,"volume":4656100},{"timestamp":1705415400,"date":"2024-01-16","index":3983,"close":265.24,"high":265.66,"low":262.35,"open":263.52,"volume":6196400},{"timestamp":1705501800,"date":"2024-01-17","index":3984,"close":266.63,"high":267.1,"low":264.39,"open":264.42,"volume":5118700},{"timestamp":1705588200,"date":"2024-01-18","index":3985,"close":268.14,"high":268.78,"low":266.42,"open":267.88,"volume":6694300},{"timestamp":1705674600,"date":"2024-01-19","index":3986,"close":270.9,"high":271.15,"low":267.05,"open":268.18,"volume":7224600},{"timestamp":1705933800,"date":"2024-01-22","index":3987,"close":271.2,"high":272.35,"low":270.36,"open":272.24,"volume":5984300},{"timestamp":1706020200,"date":"2024-01-23","index":3988,"close":271.26,"high":271.87,"low":269.91,"open":271.55,"volume":5883000},{"timestamp":1706106600,"date":"2024-01-24","index":3989,"close":271.65,"high":272.86,"low":271.08,"open":272.57,"volume":5021700}],"post":[{"timestamp":1706193000,"date":"2024-01-25","index":3990,"close":272.61,"high":272.78,"low":270.8,"open":271.95,"volume":6894900},{"timestamp":1706279400,"date":"2024-01-26","index":3991,"close":267.94,"high":270.87,"low":265.6,"open":265.94,"volume":8586500},{"timestamp":1706538600,"date":"2024-01-29","index":3992,"close":273.66,"high":275.07,"low":266.71,"open":266.97,"volume":6574500},{"timestamp":1706625000,"date":"2024-01-30","index":3993,"close":277.15,"high":278.64,"low":274.19,"open":274.59,"volume":6549000},{"timestamp":1706711400,"date":"2024-01-31","index":3994,"close":273.26,"high":279.99,"low":273.18,"open":277.12,"volume":6139300},{"timestamp":1706797800,"date":"2024-02-01","index":3995,"close":277.05,"high":277.19,"low":273.36,"open":273.39,"volume":7065000},{"timestamp":1706884200,"date":"2024-02-02","index":3996,"close":277.18,"high":278.5,"low":275.68,"open":277.61,"volume":4848700},{"timestamp":1707143400,"date":"2024-02-05","index":3997,"close":275.58,"high":278,"low":275.13,"open":277.4,"volume":4899100},{"timestamp":1707229800,"date":"2024-02-06","index":3998,"close":276.76,"high":276.88,"low":274.03,"open":274.8,"volume":4400000},{"timestamp":1707316200,"date":"2024-02-07","index":3999,"close":279.39,"high":279.54,"low":277.06,"open":279.38,"volume":4785900},{"timestamp":1707402600,"date":"2024-02-08","index":4000,"close":275.78,"high":279.66,"low":275.28,"open":279.54,"volume":5833400}]},{"date":"2023-10-24","estimated":2.24,"reported":2.33,"pre":[{"timestamp":1696858200,"date":"2023-10-09","index":3916,"close":234.44,"high":235.17,"low":231.7,"open":232.8,"volume":5372200},{"timestamp":1696944600,"date":"2023-10-10","index":3917,"close":236.6,"high":238.22,"low":234.28,"open":234.9,"volume":4644000},{"timestamp":1697031000,"date":"2023-10-11","index":3918,"close":235.68,"high":238.51,"low":234.89,"open":237.55,"volume":4760900},{"timestamp":1697117400,"date":"2023-10-12","index":3919,"close":236.78,"high":237.73,"low":234.89,"open":236.71,"volume":4472800},{"timestamp":1697203800,"date":"2023-10-13","index":3920,"close":237.67,"high":238.65,"low":236.23,"open":236.39,"volume":4966800},{"timestamp":1697463000,"date":"2023-10-16","index":3921,"close":240.07,"high":240.71,"low":238.33,"open":239,"volume":6227300},{"timestamp":1697549400,"date":"2023-10-17","index":3922,"close":241.2,"high":241.48,"low":238.29,"open":239.63,"volume":4527600},{"timestamp":1697635800,"date":"2023-10-18","index":3923,"close":237.47,"high":240.83,"low":236.99,"open":239.96,"volume":9528300},{"timestamp":1697722200,"date":"2023-10-19","index":3924,"close":233.81,"high":237.92,"low":233.41,"open":237.47,"volume":5927400},{"timestamp":1697808600,"date":"2023-10-20","index":3925,"close":233.38,"high":235.77,"low":232.64,"open":234.13,"volume":5748300},{"timestamp":1698067800,"date":"2023-10-23","index":3926,"close":231.53,"high":234.46,"low":231.28,"open":231.36,"volume":5071700}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":3927,"close":234.65,"high":236.53,"low":232.89,"open":232.89,"volume":6844100},{"timestamp":1698240600,"date":"2023-10-25","index":3928,"close":236.85,"high":238.48,"low":231.29,"open":232.25,"volume":10365300},{"timestamp":1698327000,"date":"2023-10-26","index":3929,"close":231.28,"high":235.61,"low":230.36,"open":234.57,"volume":6414500},{"timestamp":1698413400,"date":"2023-10-27","index":3930,"close":229.27,"high":231.39,"low":228.03,"open":231.17,"volume":5540900},{"timestamp":1698672600,"date":"2023-10-30","index":3931,"close":233.08,"high":233.38,"low":230.03,"open":232.19,"volume":5170300},{"timestamp":1698759000,"date":"2023-10-31","index":3932,"close":235.1,"high":235.72,"low":232.99,"open":233.57,"volume":4828400},{"timestamp":1698845400,"date":"2023-11-01","index":3933,"close":238.58,"high":239.04,"low":235.68,"open":236.14,"volume":4996200},{"timestamp":1698931800,"date":"2023-11-02","index":3934,"close":243.25,"high":243.25,"low":239.2,"open":239.91,"volume":6286700},{"timestamp":1699018200,"date":"2023-11-03","index":3935,"close":243.6,"high":245.32,"low":242.26,"open":245.12,"volume":5029800},{"timestamp":1699281000,"date":"2023-11-06","index":3936,"close":243.49,"high":244.78,"low":242.61,"open":244,"volume":5254100},{"timestamp":1699367400,"date":"2023-11-07","index":3937,"close":244.77,"high":245.07,"low":243.38,"open":243.41,"volume":4219700}]},{"date":"2023-07-25","estimated":2.12,"reported":2.16,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":3852,"close":238.16,"high":239.1,"low":236.5,"open":237.01,"volume":4858900},{"timestamp":1689082200,"date":"2023-07-11","index":3853,"close":240.55,"high":240.7,"low":238.12,"open":238.81,"volume":3857100},{"timestamp":1689168600,"date":"2023-07-12","index":3854,"close":242.21,"high":243.95,"low":241.23,"open":241.55,"volume":6116000},{"timestamp":1689255000,"date":"2023-07-13","index":3855,"close":243.31,"high":244.27,"low":243.15,"open":243.79,"volume":5819600},{"timestamp":1689341400,"date":"2023-07-14","index":3856,"close":243.16,"high":244.74,"low":241.96,"open":244.73,"volume":4940600},{"timestamp":1689600600,"date":"2023-07-17","index":3857,"close":243.99,"high":245.37,"low":243,"open":243.11,"volume":4328100},{"timestamp":1689687000,"date":"2023-07-18","index":3858,"close":240.77,"high":243.18,"low":237.68,"open":243.1,"volume":7674700},{"timestamp":1689773400,"date":"2023-07-19","index":3859,"close":241.42,"high":242.59,"low":240.12,"open":241.25,"volume":4835500},{"timestamp":1689859800,"date":"2023-07-20","index":3860,"close":239.62,"high":241.61,"low":239.07,"open":241.16,"volume":4695000},{"timestamp":1689946200,"date":"2023-07-21","index":3861,"close":239.25,"high":240.35,"low":238.73,"open":239.74,"volume":5426800},{"timestamp":1690205400,"date":"2023-07-24","index":3862,"close":240.74,"high":241.28,"low":238.19,"open":239.68,"volume":6010000}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":3863,"close":238.69,"high":240.8,"low":238.56,"open":240.02,"volume":4997500},{"timestamp":1690378200,"date":"2023-07-26","index":3864,"close":237.1,"high":238.85,"low":227.68,"open":231.42,"volume":7551400},{"timestamp":1690464600,"date":"2023-07-27","index":3865,"close":234.44,"high":238.66,"low":232.96,"open":237.42,"volume":8160100},{"timestamp":1690551000,"date":"2023-07-28","index":3866,"close":235.75,"high":235.88,"low":233.71,"open":234.58,"volume":6794800},{"timestamp":1690810200,"date":"2023-07-31","index":3867,"close":237.73,"high":238.42,"low":236,"open":236,"volume":4799600},{"timestamp":1690896600,"date":"2023-08-01","index":3868,"close":239.78,"high":240.73,"low":237,"open":237.14,"volume":4627300},{"timestamp":1690983000,"date":"2023-08-02","index":3869,"close":237.56,"high":238.79,"low":236.79,"open":238.63,"volume":4868200},{"timestamp":1691069400,"date":"2023-08-03","index":3870,"close":238.76,"high":239.05,"low":235.25,"open":236,"volume":5033800},{"timestamp":1691155800,"date":"2023-08-04","index":3871,"close":238.99,"high":241.91,"low":237.84,"open":238,"volume":5167700},{"timestamp":1691415000,"date":"2023-08-07","index":3872,"close":241.51,"high":242.18,"low":239.21,"open":239.22,"volume":5649800},{"timestamp":1691501400,"date":"2023-08-08","index":3873,"close":239.29,"high":241.36,"low":237.39,"open":240.42,"volume":5080600}]},{"date":"2023-04-25","estimated":1.99,"reported":2.09,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":3790,"close":226.43,"high":226.48,"low":224.32,"open":225.56,"volume":4952200},{"timestamp":1681219800,"date":"2023-04-11","index":3791,"close":228.45,"high":229.14,"low":226.2,"open":227,"volume":4513300},{"timestamp":1681306200,"date":"2023-04-12","index":3792,"close":227.81,"high":231.59,"low":227.33,"open":229.93,"volume":4373000},{"timestamp":1681392600,"date":"2023-04-13","index":3793,"close":232.69,"high":232.84,"low":228.8,"open":229.46,"volume":7615500},{"timestamp":1681479000,"date":"2023-04-14","index":3794,"close":234.02,"high":234.99,"low":232.24,"open":232.99,"volume":9781300},{"timestamp":1681738200,"date":"2023-04-17","index":3795,"close":233.48,"high":234.05,"low":230.94,"open":234.02,"volume":4865000},{"timestamp":1681824600,"date":"2023-04-18","index":3796,"close":233.6,"high":234.33,"low":231.69,"open":233.75,"volume":4796200},{"timestamp":1681911000,"date":"2023-04-19","index":3797,"close":232.57,"high":234.06,"low":231.85,"open":234,"volume":3833900},{"timestamp":1681997400,"date":"2023-04-20","index":3798,"close":234.6,"high":234.67,"low":231.5,"open":232.46,"volume":4925700},{"timestamp":1682083800,"date":"2023-04-21","index":3799,"close":234.05,"high":235.57,"low":233.38,"open":235,"volume":6771500},{"timestamp":1682343000,"date":"2023-04-24","index":3800,"close":232.76,"high":235.15,"low":231.51,"open":234.23,"volume":9124100}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":3801,"close":229.59,"high":235.02,"low":229.43,"open":233.02,"volume":6076500},{"timestamp":1682515800,"date":"2023-04-26","index":3802,"close":228.15,"high":232.77,"low":226.72,"open":231.22,"volume":8400400},{"timestamp":1682602200,"date":"2023-04-27","index":3803,"close":229.01,"high":229.63,"low":226.61,"open":228.67,"volume":7128200},{"timestamp":1682688600,"date":"2023-04-28","index":3804,"close":232.73,"high":233.57,"low":228.06,"open":228.65,"volume":11627900},{"timestamp":1682947800,"date":"2023-05-01","index":3805,"close":232.51,"high":234.59,"low":231.51,"open":232.87,"volume":4571100},{"timestamp":1683034200,"date":"2023-05-02","index":3806,"close":226.98,"high":232.37,"low":226.21,"open":231.95,"volume":5244000},{"timestamp":1683120600,"date":"2023-05-03","index":3807,"close":225.98,"high":228.67,"low":225.92,"open":226.98,"volume":4093300},{"timestamp":1683207000,"date":"2023-05-04","index":3808,"close":225.6,"high":226.06,"low":223.48,"open":224.84,"volume":5648700},{"timestamp":1683293400,"date":"2023-05-05","index":3809,"close":231.78,"high":232.34,"low":227.29,"open":228.34,"volume":6237000},{"timestamp":1683552600,"date":"2023-05-08","index":3810,"close":232.23,"high":233.45,"low":231.25,"open":231.25,"volume":2938400},{"timestamp":1683639000,"date":"2023-05-09","index":3811,"close":233.26,"high":234.09,"low":230.82,"open":231.08,"volume":4352100}]},{"date":"2023-01-26","estimated":2.01,"reported":2.18,"pre":[{"timestamp":1673361000,"date":"2023-01-10","index":3729,"close":221.09,"high":222.39,"low":218.18,"open":218.99,"volume":10857000},{"timestamp":1673447400,"date":"2023-01-11","index":3730,"close":222.1,"high":222.18,"low":219.7,"open":221.29,"volume":5408200},{"timestamp":1673533800,"date":"2023-01-12","index":3731,"close":223.62,"high":223.81,"low":220.61,"open":222.1,"volume":4264400},{"timestamp":1673620200,"date":"2023-01-13","index":3732,"close":223.06,"high":223.76,"low":220.14,"open":221.91,"volume":4283200},{"timestamp":1673965800,"date":"2023-01-17","index":3733,"close":223,"high":224.4,"low":222.37,"open":222.38,"volume":6101100},{"timestamp":1674052200,"date":"2023-01-18","index":3734,"close":219.46,"high":224.99,"low":219.44,"open":224.08,"volume":6558000},{"timestamp":1674138600,"date":"2023-01-19","index":3735,"close":220.41,"high":221.52,"low":217.5,"open":218.1,"volume":4853100},{"timestamp":1674225000,"date":"2023-01-20","index":3736,"close":224.31,"high":224.43,"low":220.41,"open":221.14,"volume":5211000},{"timestamp":1674484200,"date":"2023-01-23","index":3737,"close":224.18,"high":226.2,"low":223.15,"open":224.6,"volume":5501500},{"timestamp":1674570600,"date":"2023-01-24","index":3738,"close":223.89,"high":230,"low":216.63,"open":222.02,"volume":5274900},{"timestamp":1674657000,"date":"2023-01-25","index":3739,"close":224.9,"high":224.97,"low":221.17,"open":221.62,"volume":4729600}],"post":[{"timestamp":1674743400,"date":"2023-01-26","index":3740,"close":224.71,"high":227.08,"low":223.67,"open":226,"volume":7043400},{"timestamp":1674829800,"date":"2023-01-27","index":3741,"close":231.44,"high":232.84,"low":227.25,"open":228,"volume":11382600},{"timestamp":1675089000,"date":"2023-01-30","index":3742,"close":229.1,"high":230.42,"low":227.93,"open":230.2,"volume":5677400},{"timestamp":1675175400,"date":"2023-01-31","index":3743,"close":230.21,"high":230.8,"low":228.45,"open":228.81,"volume":11294200},{"timestamp":1675261800,"date":"2023-02-01","index":3744,"close":230.9,"high":232.66,"low":227.8,"open":229.37,"volume":5792700},{"timestamp":1675348200,"date":"2023-02-02","index":3745,"close":229.56,"high":234.3,"low":228.37,"open":233.96,"volume":7190000},{"timestamp":1675434600,"date":"2023-02-03","index":3746,"close":230.13,"high":230.86,"low":227.64,"open":228.69,"volume":5243600},{"timestamp":1675693800,"date":"2023-02-06","index":3747,"close":229.44,"high":230.26,"low":228.04,"open":228.7,"volume":3402400},{"timestamp":1675780200,"date":"2023-02-07","index":3748,"close":231.32,"high":232.13,"low":227.95,"open":228.02,"volume":4042600},{"timestamp":1675866600,"date":"2023-02-08","index":3749,"close":230.2,"high":231.86,"low":229.99,"open":230.34,"volume":4978600},{"timestamp":1675953000,"date":"2023-02-09","index":3750,"close":229.35,"high":232.48,"low":229.13,"open":232.41,"volume":5238400}]},{"date":"2022-10-25","estimated":1.86,"reported":1.93,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":3666,"close":182.18,"high":184.78,"low":180.9,"open":184.13,"volume":4743800},{"timestamp":1665495000,"date":"2022-10-11","index":3667,"close":179.14,"high":181.64,"low":178.19,"open":180.37,"volume":6294500},{"timestamp":1665581400,"date":"2022-10-12","index":3668,"close":178.24,"high":180.59,"low":178.22,"open":179.09,"volume":4884300},{"timestamp":1665667800,"date":"2022-10-13","index":3669,"close":184.66,"high":185.37,"low":174.6,"open":175,"volume":8426400},{"timestamp":1665754200,"date":"2022-10-14","index":3670,"close":182.62,"high":187.13,"low":182.07,"open":186.79,"volume":6449400},{"timestamp":1666013400,"date":"2022-10-17","index":3671,"close":185.25,"high":188.57,"low":182.85,"open":186,"volume":13952100},{"timestamp":1666099800,"date":"2022-10-18","index":3672,"close":187.17,"high":190.19,"low":185.74,"open":189.49,"volume":5209200},{"timestamp":1666186200,"date":"2022-10-19","index":3673,"close":186.41,"high":187.64,"low":184.76,"open":185.49,"volume":4927000},{"timestamp":1666272600,"date":"2022-10-20","index":3674,"close":187.22,"high":190.98,"low":186.43,"open":186.46,"volume":5706700},{"timestamp":1666359000,"date":"2022-10-21","index":3675,"close":190.37,"high":190.95,"low":185.05,"open":185.8,"volume":7582500},{"timestamp":1666618200,"date":"2022-10-24","index":3676,"close":190.71,"high":193.13,"low":189.1,"open":191.41,"volume":7299200}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":3677,"close":194.38,"high":195.23,"low":190.72,"open":190.87,"volume":11907200},{"timestamp":1666791000,"date":"2022-10-26","index":3678,"close":203.33,"high":206.37,"low":196.5,"open":196.58,"volume":15450000},{"timestamp":1666877400,"date":"2022-10-27","index":3679,"close":204.29,"high":206.32,"low":201.59,"open":203.32,"volume":7946700},{"timestamp":1666963800,"date":"2022-10-28","index":3680,"close":209.34,"high":211.52,"low":203.31,"open":205,"volume":8455600},{"timestamp":1667223000,"date":"2022-10-31","index":3681,"close":207.16,"high":209.62,"low":206.2,"open":208.92,"volume":8674100},{"timestamp":1667309400,"date":"2022-11-01","index":3682,"close":206.93,"high":209.97,"low":205.33,"open":208.91,"volume":5919500},{"timestamp":1667395800,"date":"2022-11-02","index":3683,"close":200.95,"high":207,"low":200.58,"open":205.76,"volume":6985600},{"timestamp":1667482200,"date":"2022-11-03","index":3684,"close":194.75,"high":198.85,"low":194.18,"open":198.28,"volume":8236200},{"timestamp":1667568600,"date":"2022-11-04","index":3685,"close":196.98,"high":201.45,"low":195.34,"open":197,"volume":9680100},{"timestamp":1667831400,"date":"2022-11-07","index":3686,"close":200.1,"high":200.44,"low":197.17,"open":198.32,"volume":7821300},{"timestamp":1667917800,"date":"2022-11-08","index":3687,"close":201.78,"high":204.12,"low":199.74,"open":201.66,"volume":6943700}]},{"date":"2022-07-26","estimated":1.75,"reported":1.98,"pre":[{"timestamp":1657546200,"date":"2022-07-11","index":3602,"close":205.06,"high":206.74,"low":202,"open":202,"volume":5353600},{"timestamp":1657632600,"date":"2022-07-12","index":3603,"close":204.82,"high":208.12,"low":202.76,"open":203.25,"volume":6779500},{"timestamp":1657719000,"date":"2022-07-13","index":3604,"close":204.15,"high":205.57,"low":199.5,"open":200.43,"volume":7597300},{"timestamp":1657805400,"date":"2022-07-14","index":3605,"close":205.91,"high":206.08,"low":197.98,"open":200,"volume":5605500},{"timestamp":1657891800,"date":"2022-07-15","index":3606,"close":210.04,"high":211.71,"low":207.18,"open":209.37,"volume":7245700},{"timestamp":1658151000,"date":"2022-07-18","index":3607,"close":207.21,"high":212.91,"low":206.64,"open":211.5,"volume":4648900},{"timestamp":1658237400,"date":"2022-07-19","index":3608,"close":213.66,"high":214.11,"low":207.9,"open":208.22,"volume":4927100},{"timestamp":1658323800,"date":"2022-07-20","index":3609,"close":213.37,"high":214.13,"low":211.21,"open":212,"volume":4460300},{"timestamp":1658410200,"date":"2022-07-21","index":3610,"close":216.19,"high":216.9,"low":212.73,"open":213.15,"volume":4801300},{"timestamp":1658496600,"date":"2022-07-22","index":3611,"close":213.7,"high":218.07,"low":212.12,"open":217.93,"volume":5071500},{"timestamp":1658755800,"date":"2022-07-25","index":3612,"close":214.27,"high":214.8,"low":211.62,"open":214.58,"volume":4357200}],"post":[{"timestamp":1658842200,"date":"2022-07-26","index":3613,"close":212.49,"high":215.15,"low":211.75,"open":213.85,"volume":6141000},{"timestamp":1658928600,"date":"2022-07-27","index":3614,"close":210.47,"high":216.85,"low":201.2,"open":210.77,"volume":17432200},{"timestamp":1659015000,"date":"2022-07-28","index":3615,"close":211.35,"high":212.72,"low":207.92,"open":210.64,"volume":7477100},{"timestamp":1659101400,"date":"2022-07-29","index":3616,"close":212.11,"high":214.16,"low":209.83,"open":212,"volume":6059700},{"timestamp":1659360600,"date":"2022-08-01","index":3617,"close":211.36,"high":213.99,"low":207.56,"open":208.45,"volume":8028400},{"timestamp":1659447000,"date":"2022-08-02","index":3618,"close":206.26,"high":208.84,"low":203.93,"open":207.8,"volume":9939400},{"timestamp":1659533400,"date":"2022-08-03","index":3619,"close":208.48,"high":210.33,"low":206.88,"open":207.99,"volume":9520100},{"timestamp":1659619800,"date":"2022-08-04","index":3620,"close":213.47,"high":214.88,"low":208.55,"open":210.53,"volume":6789700},{"timestamp":1659706200,"date":"2022-08-05","index":3621,"close":215.87,"high":215.95,"low":210.5,"open":210.71,"volume":5553700},{"timestamp":1659965400,"date":"2022-08-08","index":3622,"close":213.32,"high":216.63,"low":212.05,"open":215.23,"volume":4063400},{"timestamp":1660051800,"date":"2022-08-09","index":3623,"close":210.26,"high":213.45,"low":209.75,"open":212,"volume":4596800}]},{"date":"2022-04-26","estimated":1.65,"reported":1.79,"pre":[{"timestamp":1649424600,"date":"2022-04-08","index":3540,"close":216.98,"high":219.41,"low":213.08,"open":214.81,"volume":5438600},{"timestamp":1649683800,"date":"2022-04-11","index":3541,"close":214.75,"high":217.3,"low":213.41,"open":215.25,"volume":6942700},{"timestamp":1649770200,"date":"2022-04-12","index":3542,"close":211.4,"high":216.99,"low":210.7,"open":216.5,"volume":7446600},{"timestamp":1649856600,"date":"2022-04-13","index":3543,"close":213.27,"high":213.85,"low":207.17,"open":210.43,"volume":8052900},{"timestamp":1649943000,"date":"2022-04-14","index":3544,"close":212.79,"high":215.95,"low":212.53,"open":214.27,"volume":8191600},{"timestamp":1650288600,"date":"2022-04-18","index":3545,"close":213.17,"high":215.83,"low":211.52,"open":211.67,"volume":4744400},{"timestamp":1650375000,"date":"2022-04-19","index":3546,"close":215.7,"high":216.51,"low":212.44,"open":213.1,"volume":5028800},{"timestamp":1650461400,"date":"2022-04-20","index":3547,"close":217.79,"high":220.82,"low":217.39,"open":218.66,"volume":7178300},{"timestamp":1650547800,"date":"2022-04-21","index":3548,"close":216.45,"high":223.92,"low":215.35,"open":219.51,"volume":8850300},{"timestamp":1650634200,"date":"2022-04-22","index":3549,"close":208.17,"high":216.56,"low":207.95,"open":216.24,"volume":6201100},{"timestamp":1650893400,"date":"2022-04-25","index":3550,"close":209.95,"high":210.53,"low":205.33,"open":206.35,"volume":6839400}],"post":[{"timestamp":1650979800,"date":"2022-04-26","index":3551,"close":201.1,"high":208.56,"low":201.1,"open":206.98,"volume":8155300},{"timestamp":1651066200,"date":"2022-04-27","index":3552,"close":214.11,"high":221.8,"low":213.05,"open":217.37,"volume":15955800},{"timestamp":1651152600,"date":"2022-04-28","index":3553,"close":220.66,"high":224.93,"low":219.27,"open":220.4,"volume":10799100},{"timestamp":1651239000,"date":"2022-04-29","index":3554,"close":213.13,"high":221.2,"low":212.35,"open":218.62,"volume":7965000},{"timestamp":1651498200,"date":"2022-05-02","index":3555,"close":211.53,"high":212.14,"low":206.96,"open":211.77,"volume":8803700},{"timestamp":1651584600,"date":"2022-05-03","index":3556,"close":208.56,"high":213.61,"low":206.27,"open":213.61,"volume":6616900},{"timestamp":1651671000,"date":"2022-05-04","index":3557,"close":214.52,"high":214.8,"low":205.33,"open":209.35,"volume":7191100},{"timestamp":1651757400,"date":"2022-05-05","index":3558,"close":205.24,"high":214.58,"low":203.07,"open":212.27,"volume":7749600},{"timestamp":1651843800,"date":"2022-05-06","index":3559,"close":202.82,"high":205.72,"low":200.22,"open":203.75,"volume":8825300},{"timestamp":1652103000,"date":"2022-05-09","index":3560,"close":193,"high":200.75,"low":192.08,"open":200.05,"volume":10314100},{"timestamp":1652189400,"date":"2022-05-10","index":3561,"close":193.58,"high":197.75,"low":190.97,"open":196.71,"volume":11016500}]},{"date":"2022-01-27","estimated":1.7,"reported":1.81,"pre":[{"timestamp":1641911400,"date":"2022-01-11","index":3479,"close":214.38,"high":214.95,"low":208.74,"open":211.42,"volume":8803100},{"timestamp":1641997800,"date":"2022-01-12","index":3480,"close":215.71,"high":217.58,"low":213.81,"open":214.48,"volume":6923300},{"timestamp":1642084200,"date":"2022-01-13","index":3481,"close":215,"high":220.48,"low":214.66,"open":216.85,"volume":8867700},{"timestamp":1642170600,"date":"2022-01-14","index":3482,"close":214.67,"high":218.25,"low":213.71,"open":214.17,"volume":8838100},{"timestamp":1642516200,"date":"2022-01-18","index":3483,"close":215.71,"high":216.91,"low":214.33,"open":215.88,"volume":9099300},{"timestamp":1642602600,"date":"2022-01-19","index":3484,"close":214.68,"high":218.23,"low":212.11,"open":213,"volume":9399800},{"timestamp":1642689000,"date":"2022-01-20","index":3485,"close":214.35,"high":219.6,"low":213.94,"open":214.72,"volume":8532700},{"timestamp":1642775400,"date":"2022-01-21","index":3486,"close":205.93,"high":215.6,"low":205.82,"open":215.46,"volume":16200200},{"timestamp":1643034600,"date":"2022-01-24","index":3487,"close":201.85,"high":202.72,"low":195.65,"open":202.18,"volume":16054000},{"timestamp":1643121000,"date":"2022-01-25","index":3488,"close":202,"high":205.38,"low":196.99,"open":199.62,"volume":12125500},{"timestamp":1643207400,"date":"2022-01-26","index":3489,"close":205.87,"high":210.86,"low":203.67,"open":204.28,"volume":10817600}],"post":[{"timestamp":1643293800,"date":"2022-01-27","index":3490,"close":206.15,"high":210.96,"low":205.85,"open":209.5,"volume":12009800},{"timestamp":1643380200,"date":"2022-01-28","index":3491,"close":228,"high":228.12,"low":216.1,"open":220.64,"volume":26425300},{"timestamp":1643639400,"date":"2022-01-31","index":3492,"close":226.17,"high":226.38,"low":222.05,"open":225.55,"volume":12380600},{"timestamp":1643725800,"date":"2022-02-01","index":3493,"close":232.36,"high":234.61,"low":226.42,"open":226.9,"volume":12247200},{"timestamp":1643812200,"date":"2022-02-02","index":3494,"close":235.42,"high":235.85,"low":230.01,"open":231.3,"volume":10590500},{"timestamp":1643898600,"date":"2022-02-03","index":3495,"close":231.54,"high":233.49,"low":230.55,"open":233.04,"volume":9968000},{"timestamp":1643985000,"date":"2022-02-04","index":3496,"close":228.39,"high":230.22,"low":224.95,"open":228.5,"volume":10848100},{"timestamp":1644244200,"date":"2022-02-07","index":3497,"close":227.16,"high":229.92,"low":226.01,"open":228,"volume":5984500},{"timestamp":1644330600,"date":"2022-02-08","index":3498,"close":227.94,"high":228.5,"low":224.75,"open":226.26,"volume":7542000},{"timestamp":1644417000,"date":"2022-02-09","index":3499,"close":230.87,"high":233.15,"low":230.12,"open":230.13,"volume":7772800},{"timestamp":1644503400,"date":"2022-02-10","index":3500,"close":225.59,"high":229.95,"low":224.87,"open":228.03,"volume":6794600}]},{"date":"2021-10-26","estimated":1.54,"reported":1.62,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":3415,"close":225.11,"high":230.32,"low":224.87,"open":230.01,"volume":5620200},{"timestamp":1634045400,"date":"2021-10-12","index":3416,"close":224.05,"high":226.22,"low":222.92,"open":225.56,"volume":5448200},{"timestamp":1634131800,"date":"2021-10-13","index":3417,"close":222.46,"high":225.86,"low":218.63,"open":223.13,"volume":9076000},{"timestamp":1634218200,"date":"2021-10-14","index":3418,"close":225.18,"high":225.65,"low":223.06,"open":224.12,"volume":5590500},{"timestamp":1634304600,"date":"2021-10-15","index":3419,"close":230.99,"high":231.09,"low":226.73,"open":227.22,"volume":6355100},{"timestamp":1634563800,"date":"2021-10-18","index":3420,"close":230.65,"high":232.76,"low":228.14,"open":230.18,"volume":5580200},{"timestamp":1634650200,"date":"2021-10-19","index":3421,"close":233.52,"high":233.64,"low":230.68,"open":231.95,"volume":4409700},{"timestamp":1634736600,"date":"2021-10-20","index":3422,"close":231.42,"high":233.8,"low":231.31,"open":233.46,"volume":5401800},{"timestamp":1634823000,"date":"2021-10-21","index":3423,"close":230.24,"high":230.83,"low":226.3,"open":230.7,"volume":5982200},{"timestamp":1634909400,"date":"2021-10-22","index":3424,"close":231.23,"high":232.82,"low":228.71,"open":230.29,"volume":3788000},{"timestamp":1635168600,"date":"2021-10-25","index":3425,"close":233.88,"high":234.86,"low":232.29,"open":233.45,"volume":4938700}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":3426,"close":231.82,"high":236.96,"low":231.33,"open":235.53,"volume":7814500},{"timestamp":1635341400,"date":"2021-10-27","index":3427,"close":215.78,"high":224.75,"low":215.66,"open":224.75,"volume":22958100},{"timestamp":1635427800,"date":"2021-10-28","index":3428,"close":209.84,"high":219.99,"low":209.01,"open":219.25,"volume":23199400},{"timestamp":1635514200,"date":"2021-10-29","index":3429,"close":211.77,"high":213.67,"low":208.54,"open":209.21,"volume":14329800},{"timestamp":1635773400,"date":"2021-11-01","index":3430,"close":212.46,"high":215.25,"low":211.45,"open":213.49,"volume":13210300},{"timestamp":1635859800,"date":"2021-11-02","index":3431,"close":209.14,"high":213.35,"low":207.82,"open":213.16,"volume":14688700},{"timestamp":1635946200,"date":"2021-11-03","index":3432,"close":208.1,"high":210.15,"low":206.73,"open":209.69,"volume":11486700},{"timestamp":1636032600,"date":"2021-11-04","index":3433,"close":208.78,"high":212.36,"low":207.87,"open":209.16,"volume":11368200},{"timestamp":1636119000,"date":"2021-11-05","index":3434,"close":216.67,"high":217.63,"low":211.36,"open":211.95,"volume":14273600},{"timestamp":1636381800,"date":"2021-11-08","index":3435,"close":220.49,"high":221.61,"low":218.15,"open":218.37,"volume":13500100},{"timestamp":1636468200,"date":"2021-11-09","index":3436,"close":213.39,"high":220.41,"low":212.92,"open":219.69,"volume":11535000}]},{"date":"2021-07-27","estimated":1.35,"reported":1.49,"pre":[{"timestamp":1626096600,"date":"2021-07-12","index":3351,"close":237.87,"high":238.51,"low":237.27,"open":237.58,"volume":7010700},{"timestamp":1626183000,"date":"2021-07-13","index":3352,"close":242.35,"high":242.48,"low":238.25,"open":238.25,"volume":8079200},{"timestamp":1626269400,"date":"2021-07-14","index":3353,"close":245.99,"high":246.81,"low":242.82,"open":243.22,"volume":8693400},{"timestamp":1626355800,"date":"2021-07-15","index":3354,"close":248.55,"high":248.8,"low":245.31,"open":245.31,"volume":10135100},{"timestamp":1626442200,"date":"2021-07-16","index":3355,"close":248.12,"high":250.46,"low":247.52,"open":249.99,"volume":8674500},{"timestamp":1626701400,"date":"2021-07-19","index":3356,"close":240.41,"high":244.45,"low":238.9,"open":243.99,"volume":11474600},{"timestamp":1626787800,"date":"2021-07-20","index":3357,"close":242.7,"high":244.21,"low":239.51,"open":240.64,"volume":7072300},{"timestamp":1626874200,"date":"2021-07-21","index":3358,"close":243.66,"high":246.9,"low":242.3,"open":243.29,"volume":11241400},{"timestamp":1626960600,"date":"2021-07-22","index":3359,"close":244.14,"high":245.35,"low":243.15,"open":243.78,"volume":10293600},{"timestamp":1627047000,"date":"2021-07-23","index":3360,"close":249.02,"high":250.01,"low":246.76,"open":246.76,"volume":6766000},{"timestamp":1627306200,"date":"2021-07-26","index":3361,"close":250.25,"high":250.36,"low":247.7,"open":249.21,"volume":4879000}],"post":[{"timestamp":1627392600,"date":"2021-07-27","index":3362,"close":250.93,"high":252.67,"low":248.22,"open":249.19,"volume":7038300},{"timestamp":1627479000,"date":"2021-07-28","index":3363,"close":246.94,"high":251.5,"low":245.91,"open":250.05,"volume":9036500},{"timestamp":1627565400,"date":"2021-07-29","index":3364,"close":247.92,"high":250.38,"low":247.1,"open":248.11,"volume":7495300},{"timestamp":1627651800,"date":"2021-07-30","index":3365,"close":246.39,"high":248.46,"low":246,"open":247.21,"volume":5804700},{"timestamp":1627911000,"date":"2021-08-02","index":3366,"close":239.78,"high":247.83,"low":238.37,"open":246.24,"volume":9989500},{"timestamp":1627997400,"date":"2021-08-03","index":3367,"close":237.09,"high":241.39,"low":234.03,"open":240.63,"volume":9839000},{"timestamp":1628083800,"date":"2021-08-04","index":3368,"close":236.67,"high":237.55,"low":235.05,"open":237,"volume":8171800},{"timestamp":1628170200,"date":"2021-08-05","index":3369,"close":240.21,"high":240.25,"low":236.43,"open":236.61,"volume":5337500},{"timestamp":1628256600,"date":"2021-08-06","index":3370,"close":241.4,"high":242.6,"low":239.86,"open":240,"volume":4509700},{"timestamp":1628515800,"date":"2021-08-09","index":3371,"close":240,"high":242.18,"low":238.05,"open":241.75,"volume":5226900},{"timestamp":1628602200,"date":"2021-08-10","index":3372,"close":238.07,"high":241.34,"low":235.56,"open":240.51,"volume":7185700}]},{"date":"2021-04-27","estimated":1.27,"reported":1.38,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":3288,"close":221.47,"high":221.91,"low":219.22,"open":220.24,"volume":6315200},{"timestamp":1618320600,"date":"2021-04-13","index":3289,"close":221.02,"high":221.62,"low":220.22,"open":221,"volume":4764000},{"timestamp":1618407000,"date":"2021-04-14","index":3290,"close":221.98,"high":223.1,"low":220.07,"open":221,"volume":4972600},{"timestamp":1618493400,"date":"2021-04-15","index":3291,"close":226.28,"high":227.63,"low":223.86,"open":223.89,"volume":8698100},{"timestamp":1618579800,"date":"2021-04-16","index":3292,"close":226.41,"high":227.8,"low":225.76,"open":227.17,"volume":6829400},{"timestamp":1618839000,"date":"2021-04-19","index":3293,"close":225.79,"high":227.58,"low":225.08,"open":225.75,"volume":6541600},{"timestamp":1618925400,"date":"2021-04-20","index":3294,"close":223.28,"high":225.38,"low":221.82,"open":224.78,"volume":5799100},{"timestamp":1619011800,"date":"2021-04-21","index":3295,"close":227.45,"high":227.87,"low":222.87,"open":223.31,"volume":9490600},{"timestamp":1619098200,"date":"2021-04-22","index":3296,"close":227.57,"high":230.93,"low":226.89,"open":227.3,"volume":7303000},{"timestamp":1619184600,"date":"2021-04-23","index":3297,"close":230,"high":231.82,"low":227.71,"open":228.61,"volume":5345200},{"timestamp":1619443800,"date":"2021-04-26","index":3298,"close":230.34,"high":232.95,"low":229.52,"open":230.77,"volume":5650000}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":3299,"close":229.91,"high":231.16,"low":228.99,"open":231.03,"volume":6642100},{"timestamp":1619616600,"date":"2021-04-28","index":3300,"close":233.45,"high":236.27,"low":230.67,"open":230.95,"volume":10111400},{"timestamp":1619703000,"date":"2021-04-29","index":3301,"close":236.86,"high":237.5,"low":233.15,"open":235.23,"volume":7411400},{"timestamp":1619789400,"date":"2021-04-30","index":3302,"close":233.56,"high":235.93,"low":232.29,"open":235.32,"volume":10260200},{"timestamp":1620048600,"date":"2021-05-03","index":3303,"close":232.61,"high":235.74,"low":231.39,"open":234.05,"volume":8174400},{"timestamp":1620135000,"date":"2021-05-04","index":3304,"close":232.03,"high":232.39,"low":230.23,"open":231.6,"volume":5884500},{"timestamp":1620221400,"date":"2021-05-05","index":3305,"close":229.21,"high":233.85,"low":228.66,"open":233.85,"volume":6523200},{"timestamp":1620307800,"date":"2021-05-06","index":3306,"close":231.32,"high":231.58,"low":228.66,"open":229.63,"volume":6124100},{"timestamp":1620394200,"date":"2021-05-07","index":3307,"close":232.12,"high":233.22,"low":230.71,"open":232.34,"volume":4528700},{"timestamp":1620653400,"date":"2021-05-10","index":3308,"close":225.97,"high":232,"low":225.16,"open":231.6,"volume":9627400},{"timestamp":1620739800,"date":"2021-05-11","index":3309,"close":225.48,"high":226.42,"low":222.04,"open":223.74,"volume":7633300}]},{"date":"2021-01-28","estimated":1.28,"reported":1.42,"pre":[{"timestamp":1610461800,"date":"2021-01-12","index":3227,"close":208.86,"high":212.79,"low":207.47,"open":212.34,"volume":9331600},{"timestamp":1610548200,"date":"2021-01-13","index":3228,"close":209.35,"high":211,"low":208.63,"open":209.41,"volume":6688500},{"timestamp":1610634600,"date":"2021-01-14","index":3229,"close":201.86,"high":211.21,"low":201.73,"open":210.57,"volume":12887500},{"timestamp":1610721000,"date":"2021-01-15","index":3230,"close":201.59,"high":203.26,"low":200.43,"open":201.54,"volume":8755000},{"timestamp":1611066600,"date":"2021-01-19","index":3231,"close":201.66,"high":204.17,"low":200.07,"open":203.05,"volume":9772000},{"timestamp":1611153000,"date":"2021-01-20","index":3232,"close":206.01,"high":207.19,"low":202.23,"open":203.03,"volume":12675700},{"timestamp":1611239400,"date":"2021-01-21","index":3233,"close":205.14,"high":207.17,"low":204.75,"open":206.05,"volume":6513500},{"timestamp":1611325800,"date":"2021-01-22","index":3234,"close":202.02,"high":205.33,"low":201.8,"open":203.99,"volume":7316200},{"timestamp":1611585000,"date":"2021-01-25","index":3235,"close":200.98,"high":201.64,"low":195.75,"open":200.34,"volume":19282400},{"timestamp":1611671400,"date":"2021-01-26","index":3236,"close":202.01,"high":203.49,"low":200.97,"open":201.76,"volume":9605300},{"timestamp":1611757800,"date":"2021-01-27","index":3237,"close":194.97,"high":199.7,"low":193.96,"open":197.64,"volume":13772400}],"post":[{"timestamp":1611844200,"date":"2021-01-28","index":3238,"close":198.22,"high":202,"low":198.17,"open":200,"volume":11041300},{"timestamp":1611930600,"date":"2021-01-29","index":3239,"close":193.25,"high":203.05,"low":192.81,"open":197.82,"volume":21503000},{"timestamp":1612189800,"date":"2021-02-01","index":3240,"close":198.36,"high":199.21,"low":195.02,"open":195.14,"volume":12970700},{"timestamp":1612276200,"date":"2021-02-02","index":3241,"close":202.61,"high":204.35,"low":200,"open":200.85,"volume":11305100},{"timestamp":1612362600,"date":"2021-02-03","index":3242,"close":201.36,"high":203.51,"low":200.98,"open":203.07,"volume":13458600},{"timestamp":1612449000,"date":"2021-02-04","index":3243,"close":209.25,"high":209.68,"low":203.1,"open":203.24,"volume":14534800},{"timestamp":1612535400,"date":"2021-02-05","index":3244,"close":208.77,"high":210.13,"low":208.66,"open":209.98,"volume":10284000},{"timestamp":1612794600,"date":"2021-02-08","index":3245,"close":206.89,"high":210.65,"low":205.91,"open":210,"volume":8637100},{"timestamp":1612881000,"date":"2021-02-09","index":3246,"close":206.52,"high":207.63,"low":203.7,"open":205.76,"volume":7619400},{"timestamp":1612967400,"date":"2021-02-10","index":3247,"close":206.44,"high":207.97,"low":205.94,"open":207.97,"volume":8467600},{"timestamp":1613053800,"date":"2021-02-11","index":3248,"close":210.66,"high":211.59,"low":207.19,"open":207.33,"volume":8411100}]},{"date":"2020-10-28","estimated":1.09,"reported":1.12,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":3165,"close":204.32,"high":205.21,"low":203.03,"open":203.38,"volume":5621700},{"timestamp":1602682200,"date":"2020-10-14","index":3166,"close":202.2,"high":204.97,"low":201.13,"open":204.71,"volume":5320000},{"timestamp":1602768600,"date":"2020-10-15","index":3167,"close":199.55,"high":204.7,"low":197.6,"open":201.01,"volume":8885500},{"timestamp":1602855000,"date":"2020-10-16","index":3168,"close":200.26,"high":202.65,"low":199.41,"open":199.99,"volume":6385900},{"timestamp":1603114200,"date":"2020-10-19","index":3169,"close":196.97,"high":201.07,"low":196.5,"open":200.85,"volume":7449600},{"timestamp":1603200600,"date":"2020-10-20","index":3170,"close":197.7,"high":199.66,"low":196.71,"open":197.55,"volume":7427000},{"timestamp":1603287000,"date":"2020-10-21","index":3171,"close":198.43,"high":200.42,"low":197.83,"open":197.83,"volume":6067200},{"timestamp":1603373400,"date":"2020-10-22","index":3172,"close":197.99,"high":199.77,"low":195.76,"open":199.34,"volume":4908200},{"timestamp":1603459800,"date":"2020-10-23","index":3173,"close":198.01,"high":199.88,"low":196.02,"open":199.75,"volume":5877200},{"timestamp":1603719000,"date":"2020-10-26","index":3174,"close":193.07,"high":196.42,"low":190.72,"open":196,"volume":12608700},{"timestamp":1603805400,"date":"2020-10-27","index":3175,"close":190.06,"high":193.7,"low":189.22,"open":193,"volume":8690400}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":3176,"close":180.87,"high":184.7,"low":179.34,"open":183.98,"volume":17809500},{"timestamp":1603978200,"date":"2020-10-29","index":3177,"close":184.87,"high":187,"low":179.34,"open":183,"volume":16820900},{"timestamp":1604064600,"date":"2020-10-30","index":3178,"close":181.71,"high":184.22,"low":179.23,"open":182.66,"volume":10252900},{"timestamp":1604327400,"date":"2020-11-02","index":3179,"close":184.74,"high":186.92,"low":183.89,"open":184.51,"volume":8057100},{"timestamp":1604413800,"date":"2020-11-03","index":3180,"close":188.34,"high":189.53,"low":185.16,"open":186.83,"volume":6467900},{"timestamp":1604500200,"date":"2020-11-04","index":3181,"close":193.97,"high":196.88,"low":191.53,"open":192.89,"volume":8102700},{"timestamp":1604586600,"date":"2020-11-05","index":3182,"close":197.64,"high":200.99,"low":197.29,"open":198.36,"volume":7132100},{"timestamp":1604673000,"date":"2020-11-06","index":3183,"close":198.47,"high":199.68,"low":195.43,"open":197.35,"volume":6180500},{"timestamp":1604932200,"date":"2020-11-09","index":3184,"close":212.68,"high":217.65,"low":212.28,"open":214.69,"volume":17916900},{"timestamp":1605018600,"date":"2020-11-10","index":3185,"close":213.31,"high":214.06,"low":210.55,"open":211.94,"volume":7943600},{"timestamp":1605105000,"date":"2020-11-11","index":3186,"close":212.7,"high":214.28,"low":211.67,"open":212.17,"volume":5337200}]},{"date":"2020-07-28","estimated":1.03,"reported":1.07,"pre":[{"timestamp":1594647000,"date":"2020-07-13","index":3100,"close":189.02,"high":195.19,"low":188.7,"open":193.61,"volume":8564100},{"timestamp":1594733400,"date":"2020-07-14","index":3101,"close":193.33,"high":193.47,"low":187.18,"open":189.5,"volume":8003900},{"timestamp":1594819800,"date":"2020-07-15","index":3102,"close":196.55,"high":197.77,"low":194.5,"open":195.23,"volume":7681100},{"timestamp":1594906200,"date":"2020-07-16","index":3103,"close":193.5,"high":195.71,"low":192.52,"open":195.33,"volume":5064000},{"timestamp":1594992600,"date":"2020-07-17","index":3104,"close":195.09,"high":195.57,"low":193.12,"open":194.83,"volume":6395000},{"timestamp":1595251800,"date":"2020-07-20","index":3105,"close":198.47,"high":199.48,"low":193.67,"open":194.74,"volume":6985300},{"timestamp":1595338200,"date":"2020-07-21","index":3106,"close":196.48,"high":200.17,"low":195.68,"open":200,"volume":7218700},{"timestamp":1595424600,"date":"2020-07-22","index":3107,"close":198.86,"high":199,"low":196.25,"open":196.48,"volume":6823400},{"timestamp":1595511000,"date":"2020-07-23","index":3108,"close":197.43,"high":200.95,"low":196.43,"open":198.44,"volume":6106700},{"timestamp":1595597400,"date":"2020-07-24","index":3109,"close":195.15,"high":197.48,"low":194.03,"open":195.67,"volume":7160300},{"timestamp":1595856600,"date":"2020-07-27","index":3110,"close":196.91,"high":197.81,"low":194.2,"open":195.16,"volume":5604700}],"post":[{"timestamp":1595943000,"date":"2020-07-28","index":3111,"close":196.74,"high":199.37,"low":196.71,"open":197.69,"volume":6897300},{"timestamp":1596029400,"date":"2020-07-29","index":3112,"close":198.58,"high":198.89,"low":193.05,"open":193.09,"volume":9471300},{"timestamp":1596115800,"date":"2020-07-30","index":3113,"close":194.06,"high":196.56,"low":192.12,"open":195.2,"volume":10499400},{"timestamp":1596202200,"date":"2020-07-31","index":3114,"close":190.4,"high":194.69,"low":189.44,"open":194.42,"volume":14180800},{"timestamp":1596461400,"date":"2020-08-03","index":3115,"close":190.69,"high":193.34,"low":190.21,"open":191.8,"volume":11405200},{"timestamp":1596547800,"date":"2020-08-04","index":3116,"close":192.29,"high":192.94,"low":190.08,"open":191.13,"volume":8204000},{"timestamp":1596634200,"date":"2020-08-05","index":3117,"close":196.1,"high":198.18,"low":193.1,"open":193.56,"volume":8876800},{"timestamp":1596720600,"date":"2020-08-06","index":3118,"close":198.77,"high":198.92,"low":194.79,"open":195.98,"volume":7480300},{"timestamp":1596807000,"date":"2020-08-07","index":3119,"close":196.36,"high":197.98,"low":195.3,"open":197.59,"volume":5654000},{"timestamp":1597066200,"date":"2020-08-10","index":3120,"close":196.79,"high":198.31,"low":195.33,"open":196.36,"volume":5525400},{"timestamp":1597152600,"date":"2020-08-11","index":3121,"close":197.77,"high":202.89,"low":196.34,"open":197.82,"volume":11549600}]},{"date":"2020-04-30","estimated":1.35,"reported":1.38,"pre":[{"timestamp":1586957400,"date":"2020-04-15","index":3039,"close":165.96,"high":169.36,"low":164.95,"open":168.7,"volume":12118700},{"timestamp":1587043800,"date":"2020-04-16","index":3040,"close":162.42,"high":168,"low":159.8,"open":167.11,"volume":20308200},{"timestamp":1587130200,"date":"2020-04-17","index":3041,"close":169.54,"high":170.99,"low":164.95,"open":169.65,"volume":15375800},{"timestamp":1587389400,"date":"2020-04-20","index":3042,"close":164.22,"high":167.43,"low":163.2,"open":167.33,"volume":10505200},{"timestamp":1587475800,"date":"2020-04-21","index":3043,"close":160.53,"high":162.57,"low":159.15,"open":162,"volume":10562100},{"timestamp":1587562200,"date":"2020-04-22","index":3044,"close":166.59,"high":167.7,"low":162.92,"open":164.66,"volume":14502500},{"timestamp":1587648600,"date":"2020-04-23","index":3045,"close":166.38,"high":170.41,"low":166.21,"open":167.88,"volume":11411300},{"timestamp":1587735000,"date":"2020-04-24","index":3046,"close":167.32,"high":168.75,"low":164.01,"open":168.44,"volume":8391400},{"timestamp":1587994200,"date":"2020-04-27","index":3047,"close":171.76,"high":172.35,"low":168.55,"open":168.65,"volume":9903300},{"timestamp":1588080600,"date":"2020-04-28","index":3048,"close":171.25,"high":175.01,"low":170.38,"open":175,"volume":8614400},{"timestamp":1588167000,"date":"2020-04-29","index":3049,"close":181.79,"high":182.25,"low":176.1,"open":176.85,"volume":12862800}],"post":[{"timestamp":1588253400,"date":"2020-04-30","index":3050,"close":178.72,"high":181.83,"low":177.66,"open":181.78,"volume":11331600},{"timestamp":1588339800,"date":"2020-05-01","index":3051,"close":175.57,"high":179.64,"low":174.27,"open":174.45,"volume":10109600},{"timestamp":1588599000,"date":"2020-05-04","index":3052,"close":176.15,"high":176.94,"low":171.72,"open":172.95,"volume":9386200},{"timestamp":1588685400,"date":"2020-05-05","index":3053,"close":178.44,"high":181.1,"low":178.26,"open":179.09,"volume":13513000},{"timestamp":1588771800,"date":"2020-05-06","index":3054,"close":178.78,"high":180.51,"low":177.88,"open":179.72,"volume":8540500},{"timestamp":1588858200,"date":"2020-05-07","index":3055,"close":182.72,"high":184.98,"low":181.71,"open":181.75,"volume":9262200},{"timestamp":1588944600,"date":"2020-05-08","index":3056,"close":185.09,"high":185.75,"low":183.62,"open":185.03,"volume":6470100},{"timestamp":1589203800,"date":"2020-05-11","index":3057,"close":183.56,"high":184.62,"low":181.43,"open":183.87,"volume":8683100},{"timestamp":1589290200,"date":"2020-05-12","index":3058,"close":179.47,"high":183.99,"low":179.37,"open":183.56,"volume":8219700},{"timestamp":1589376600,"date":"2020-05-13","index":3059,"close":177.09,"high":181.09,"low":175.04,"open":178.5,"volume":13377100},{"timestamp":1589463000,"date":"2020-05-14","index":3060,"close":180.9,"high":181.05,"low":173.82,"open":175.94,"volume":9695100}]},{"date":"2020-01-30","estimated":1.46,"reported":1.46,"pre":[{"timestamp":1579012200,"date":"2020-01-14","index":2976,"close":196.05,"high":196.95,"low":195.14,"open":196.74,"volume":6236500},{"timestamp":1579098600,"date":"2020-01-15","index":2977,"close":199.8,"high":200.15,"low":196.32,"open":197,"volume":10831100},{"timestamp":1579185000,"date":"2020-01-16","index":2978,"close":200.95,"high":201.5,"low":199.78,"open":201,"volume":9983700},{"timestamp":1579271400,"date":"2020-01-17","index":2979,"close":204.7,"high":204.75,"low":199.98,"open":201.76,"volume":12518900},{"timestamp":1579617000,"date":"2020-01-21","index":2980,"close":207.29,"high":208.39,"low":203.8,"open":204.13,"volume":14861700},{"timestamp":1579703400,"date":"2020-01-22","index":2981,"close":207.9,"high":210.13,"low":207.29,"open":207.51,"volume":8065000},{"timestamp":1579789800,"date":"2020-01-23","index":2982,"close":206.52,"high":208.4,"low":205.3,"open":207.9,"volume":8520800},{"timestamp":1579876200,"date":"2020-01-24","index":2983,"close":205,"high":207.99,"low":204.21,"open":207.42,"volume":7812900},{"timestamp":1580135400,"date":"2020-01-27","index":2984,"close":201.69,"high":203.33,"low":199.1,"open":200,"volume":7198900},{"timestamp":1580221800,"date":"2020-01-28","index":2985,"close":202.85,"high":203.84,"low":201.78,"open":202.39,"volume":7215700},{"timestamp":1580308200,"date":"2020-01-29","index":2986,"close":204.86,"high":205.92,"low":202.51,"open":204.3,"volume":7041700}],"post":[{"timestamp":1580394600,"date":"2020-01-30","index":2987,"close":208.21,"high":208.5,"low":203.32,"open":204,"volume":8571900},{"timestamp":1580481000,"date":"2020-01-31","index":2988,"close":198.97,"high":203.98,"low":198.26,"open":201.49,"volume":16699600},{"timestamp":1580740200,"date":"2020-02-03","index":2989,"close":200.81,"high":202.26,"low":199.85,"open":199.94,"volume":10885900},{"timestamp":1580826600,"date":"2020-02-04","index":2990,"close":203.56,"high":204.92,"low":202.23,"open":203.5,"volume":10205900},{"timestamp":1580913000,"date":"2020-02-05","index":2991,"close":202.81,"high":205.6,"low":199.95,"open":205.5,"volume":8672400},{"timestamp":1580999400,"date":"2020-02-06","index":2992,"close":203.04,"high":204.63,"low":202.48,"open":203.05,"volume":7001200},{"timestamp":1581085800,"date":"2020-02-07","index":2993,"close":202.74,"high":203.83,"low":201.09,"open":201.98,"volume":5691100},{"timestamp":1581345000,"date":"2020-02-10","index":2994,"close":205.99,"high":206.13,"low":201.86,"open":201.97,"volume":6239500},{"timestamp":1581431400,"date":"2020-02-11","index":2995,"close":203.94,"high":207.67,"low":203.64,"open":207.5,"volume":10231900},{"timestamp":1581517800,"date":"2020-02-12","index":2996,"close":207.44,"high":208.15,"low":205,"open":205,"volume":7355800},{"timestamp":1581604200,"date":"2020-02-13","index":2997,"close":207.4,"high":208.47,"low":206.05,"open":206.62,"volume":9495300}]}] diff --git a/data/WFC_full.json b/data/WFC_full.json index 8e3757e22..55ee9f24a 100644 --- a/data/WFC_full.json +++ b/data/WFC_full.json @@ -1 +1 @@ -[{"date":"2026-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-15","estimated":1.32,"reported":null,"pre":[],"post":[]},{"date":"2024-10-11","estimated":1.28,"reported":1.52,"pre":[{"timestamp":1727357400,"date":"2024-09-26","index":12583,"close":56.39,"high":57.11,"low":53.32,"open":54.04,"volume":34463400},{"timestamp":1727443800,"date":"2024-09-27","index":12584,"close":55.9,"high":56.62,"low":55.8,"open":56.62,"volume":13530400},{"timestamp":1727703000,"date":"2024-09-30","index":12585,"close":56.49,"high":56.52,"low":55.48,"open":55.66,"volume":16284200},{"timestamp":1727789400,"date":"2024-10-01","index":12586,"close":55.39,"high":56.03,"low":55.2,"open":56,"volume":11069400},{"timestamp":1727875800,"date":"2024-10-02","index":12587,"close":55.3,"high":55.81,"low":54.92,"open":55.33,"volume":9007200},{"timestamp":1727962200,"date":"2024-10-03","index":12588,"close":54.98,"high":55.21,"low":54.41,"open":55.08,"volume":8135300},{"timestamp":1728048600,"date":"2024-10-04","index":12589,"close":56.96,"high":57.13,"low":55.98,"open":55.99,"volume":14582800},{"timestamp":1728307800,"date":"2024-10-07","index":12590,"close":57.16,"high":57.63,"low":56.8,"open":57.23,"volume":11177800},{"timestamp":1728394200,"date":"2024-10-08","index":12591,"close":57.3,"high":58.28,"low":57.27,"open":58.28,"volume":12073000},{"timestamp":1728480600,"date":"2024-10-09","index":12592,"close":57.54,"high":57.73,"low":57.07,"open":57.32,"volume":12415300},{"timestamp":1728567000,"date":"2024-10-10","index":12593,"close":57.75,"high":58.39,"low":57.35,"open":57.72,"volume":12744000}],"post":[{"timestamp":1728653400,"date":"2024-10-11","index":12594,"close":60.99,"high":61.72,"low":59.92,"open":59.96,"volume":37049200},{"timestamp":1728912600,"date":"2024-10-14","index":12595,"close":62.16,"high":63.35,"low":60.94,"open":61.27,"volume":30758800},{"timestamp":1728999000,"date":"2024-10-15","index":12596,"close":63.03,"high":63.82,"low":62.23,"open":62.91,"volume":24693400},{"timestamp":1729085400,"date":"2024-10-16","index":12597,"close":63.89,"high":64.08,"low":63.12,"open":63.24,"volume":17412600},{"timestamp":1729171800,"date":"2024-10-17","index":12598,"close":64.38,"high":64.72,"low":63.5,"open":64.49,"volume":15073500},{"timestamp":1729258200,"date":"2024-10-18","index":12599,"close":64.36,"high":64.78,"low":63.83,"open":64.41,"volume":19234000},{"timestamp":1729517400,"date":"2024-10-21","index":12600,"close":64.02,"high":64.69,"low":63.92,"open":64.48,"volume":15603400},{"timestamp":1729603800,"date":"2024-10-22","index":12601,"close":64.81,"high":65.21,"low":64,"open":64.02,"volume":26164900},{"timestamp":1729690200,"date":"2024-10-23","index":12602,"close":64.56,"high":65.05,"low":63.86,"open":64.77,"volume":18380900},{"timestamp":1729776600,"date":"2024-10-24","index":12603,"close":65.43,"high":65.57,"low":64.33,"open":64.61,"volume":18393300},{"timestamp":1729863000,"date":"2024-10-25","index":12604,"close":64.53,"high":65.95,"low":64.25,"open":65.85,"volume":14855500}]},{"date":"2024-07-12","estimated":1.29,"reported":1.33,"pre":[{"timestamp":1719408600,"date":"2024-06-26","index":12519,"close":57.01,"high":57.8,"low":56.83,"open":57.22,"volume":30425700},{"timestamp":1719495000,"date":"2024-06-27","index":12520,"close":57.42,"high":57.47,"low":56.33,"open":56.41,"volume":13832200},{"timestamp":1719581400,"date":"2024-06-28","index":12521,"close":59.39,"high":59.45,"low":58.09,"open":58.09,"volume":31074500},{"timestamp":1719840600,"date":"2024-07-01","index":12522,"close":60.59,"high":60.61,"low":59.57,"open":59.61,"volume":14470200},{"timestamp":1719927000,"date":"2024-07-02","index":12523,"close":60.97,"high":61.18,"low":60.14,"open":60.49,"volume":9543700},{"timestamp":1720013400,"date":"2024-07-03","index":12524,"close":60.66,"high":61.14,"low":60.16,"open":61,"volume":6698800},{"timestamp":1720186200,"date":"2024-07-05","index":12525,"close":59.62,"high":60.66,"low":59.11,"open":60.5,"volume":11436300},{"timestamp":1720445400,"date":"2024-07-08","index":12526,"close":59.01,"high":60.41,"low":58.66,"open":59.97,"volume":12480000},{"timestamp":1720531800,"date":"2024-07-09","index":12527,"close":59.88,"high":60.42,"low":58.92,"open":59.08,"volume":12233800},{"timestamp":1720618200,"date":"2024-07-10","index":12528,"close":59.72,"high":59.99,"low":59.38,"open":59.54,"volume":12097200},{"timestamp":1720704600,"date":"2024-07-11","index":12529,"close":60.16,"high":60.71,"low":59.28,"open":59.4,"volume":16852800}],"post":[{"timestamp":1720791000,"date":"2024-07-12","index":12530,"close":56.54,"high":56.92,"low":55.6,"open":56.2,"volume":53042800},{"timestamp":1721050200,"date":"2024-07-15","index":12531,"close":57.73,"high":58.24,"low":57.04,"open":57.05,"volume":27277300},{"timestamp":1721136600,"date":"2024-07-16","index":12532,"close":60.24,"high":60.62,"low":57.53,"open":58.04,"volume":25577300},{"timestamp":1721223000,"date":"2024-07-17","index":12533,"close":60.91,"high":61,"low":59.89,"open":60.16,"volume":17371100},{"timestamp":1721309400,"date":"2024-07-18","index":12534,"close":59.24,"high":60.82,"low":58.99,"open":60.62,"volume":17739000},{"timestamp":1721395800,"date":"2024-07-19","index":12535,"close":59.23,"high":59.77,"low":59.11,"open":59.3,"volume":12362800},{"timestamp":1721655000,"date":"2024-07-22","index":12536,"close":59.14,"high":59.39,"low":58.54,"open":59.26,"volume":13638600},{"timestamp":1721741400,"date":"2024-07-23","index":12537,"close":59.67,"high":59.91,"low":59.04,"open":59.2,"volume":10927800},{"timestamp":1721827800,"date":"2024-07-24","index":12538,"close":59.44,"high":60.21,"low":59.37,"open":59.77,"volume":10777100},{"timestamp":1721914200,"date":"2024-07-25","index":12539,"close":59.7,"high":60.73,"low":59.45,"open":59.56,"volume":14119600},{"timestamp":1722000600,"date":"2024-07-26","index":12540,"close":60.39,"high":60.45,"low":59.57,"open":59.85,"volume":12538900}]},{"date":"2024-04-12","estimated":1.11,"reported":1.26,"pre":[{"timestamp":1711546200,"date":"2024-03-27","index":12457,"close":57.61,"high":57.64,"low":56.38,"open":56.38,"volume":13762800},{"timestamp":1711632600,"date":"2024-03-28","index":12458,"close":57.96,"high":58.08,"low":57.56,"open":57.66,"volume":14619000},{"timestamp":1711978200,"date":"2024-04-01","index":12459,"close":57.61,"high":57.88,"low":57.26,"open":57.88,"volume":11039500},{"timestamp":1712064600,"date":"2024-04-02","index":12460,"close":57.35,"high":58,"low":57.19,"open":57.36,"volume":14632900},{"timestamp":1712151000,"date":"2024-04-03","index":12461,"close":57.13,"high":57.96,"low":56.85,"open":57.2,"volume":13226500},{"timestamp":1712237400,"date":"2024-04-04","index":12462,"close":56.68,"high":58,"low":56.54,"open":57.73,"volume":12361900},{"timestamp":1712323800,"date":"2024-04-05","index":12463,"close":57.4,"high":57.62,"low":56.57,"open":56.63,"volume":11079400},{"timestamp":1712583000,"date":"2024-04-08","index":12464,"close":57.79,"high":57.98,"low":57.31,"open":57.38,"volume":15308800},{"timestamp":1712669400,"date":"2024-04-09","index":12465,"close":57.58,"high":57.99,"low":56.87,"open":57.7,"volume":10646000},{"timestamp":1712755800,"date":"2024-04-10","index":12466,"close":56.94,"high":57.3,"low":56.42,"open":56.79,"volume":16475200},{"timestamp":1712842200,"date":"2024-04-11","index":12467,"close":56.69,"high":57,"low":55.63,"open":56.98,"volume":18995600}],"post":[{"timestamp":1712928600,"date":"2024-04-12","index":12468,"close":56.47,"high":57,"low":55.34,"open":55.97,"volume":27867700},{"timestamp":1713187800,"date":"2024-04-15","index":12469,"close":56.97,"high":57.98,"low":56.74,"open":57.61,"volume":19407500},{"timestamp":1713274200,"date":"2024-04-16","index":12470,"close":56.41,"high":56.96,"low":55.66,"open":56.9,"volume":25620000},{"timestamp":1713360600,"date":"2024-04-17","index":12471,"close":57.18,"high":57.63,"low":56.65,"open":56.88,"volume":18867700},{"timestamp":1713447000,"date":"2024-04-18","index":12472,"close":58.74,"high":59.13,"low":57.22,"open":57.63,"volume":24468500},{"timestamp":1713533400,"date":"2024-04-19","index":12473,"close":60.35,"high":60.85,"low":58.86,"open":59,"volume":34330900},{"timestamp":1713792600,"date":"2024-04-22","index":12474,"close":61.1,"high":61.49,"low":60.34,"open":60.4,"volume":21753400},{"timestamp":1713879000,"date":"2024-04-23","index":12475,"close":60.94,"high":61.76,"low":60.81,"open":61.17,"volume":21731200},{"timestamp":1713965400,"date":"2024-04-24","index":12476,"close":60.6,"high":60.95,"low":60.05,"open":60.6,"volume":19731600},{"timestamp":1714051800,"date":"2024-04-25","index":12477,"close":59.93,"high":60.96,"low":59.6,"open":60.61,"volume":24002500},{"timestamp":1714138200,"date":"2024-04-26","index":12478,"close":59.91,"high":60.43,"low":59.38,"open":59.78,"volume":18785900}]},{"date":"2024-01-12","estimated":1.17,"reported":1.29,"pre":[{"timestamp":1703687400,"date":"2023-12-27","index":12395,"close":49.33,"high":49.57,"low":49.15,"open":49.41,"volume":12536700},{"timestamp":1703773800,"date":"2023-12-28","index":12396,"close":49.48,"high":49.65,"low":49.09,"open":49.14,"volume":9872600},{"timestamp":1703860200,"date":"2023-12-29","index":12397,"close":49.22,"high":49.58,"low":49.21,"open":49.35,"volume":11731900},{"timestamp":1704205800,"date":"2024-01-02","index":12398,"close":49.33,"high":49.76,"low":48.82,"open":49.05,"volume":14916000},{"timestamp":1704292200,"date":"2024-01-03","index":12399,"close":48.68,"high":49.09,"low":48.32,"open":49.09,"volume":21653600},{"timestamp":1704378600,"date":"2024-01-04","index":12400,"close":49.28,"high":49.86,"low":48.77,"open":48.82,"volume":15917500},{"timestamp":1704465000,"date":"2024-01-05","index":12401,"close":49.92,"high":50.47,"low":49.29,"open":49.4,"volume":15073600},{"timestamp":1704724200,"date":"2024-01-08","index":12402,"close":49.92,"high":49.99,"low":49.15,"open":49.38,"volume":15119700},{"timestamp":1704810600,"date":"2024-01-09","index":12403,"close":49.29,"high":49.46,"low":49.05,"open":49.44,"volume":13625200},{"timestamp":1704897000,"date":"2024-01-10","index":12404,"close":49.08,"high":49.12,"low":48.61,"open":49,"volume":11849800},{"timestamp":1704983400,"date":"2024-01-11","index":12405,"close":49.04,"high":49.08,"low":48.34,"open":48.89,"volume":21049200}],"post":[{"timestamp":1705069800,"date":"2024-01-12","index":12406,"close":47.4,"high":48.78,"low":47,"open":47.95,"volume":30452700},{"timestamp":1705415400,"date":"2024-01-16","index":12407,"close":46.82,"high":47.06,"low":46.22,"open":46.77,"volume":25209900},{"timestamp":1705501800,"date":"2024-01-17","index":12408,"close":46.67,"high":47.06,"low":46.21,"open":46.24,"volume":17445600},{"timestamp":1705588200,"date":"2024-01-18","index":12409,"close":46.44,"high":46.62,"low":46.12,"open":46.55,"volume":17901300},{"timestamp":1705674600,"date":"2024-01-19","index":12410,"close":48.12,"high":48.18,"low":46.38,"open":46.63,"volume":25602400},{"timestamp":1705933800,"date":"2024-01-22","index":12411,"close":48.53,"high":48.93,"low":48.16,"open":48.23,"volume":19372200},{"timestamp":1706020200,"date":"2024-01-23","index":12412,"close":49.12,"high":49.22,"low":48.4,"open":48.65,"volume":16422100},{"timestamp":1706106600,"date":"2024-01-24","index":12413,"close":49.49,"high":50.09,"low":49.25,"open":49.37,"volume":17776000},{"timestamp":1706193000,"date":"2024-01-25","index":12414,"close":49.88,"high":49.94,"low":49.5,"open":49.68,"volume":17979600},{"timestamp":1706279400,"date":"2024-01-26","index":12415,"close":50.32,"high":50.5,"low":49.77,"open":49.84,"volume":19211100},{"timestamp":1706538600,"date":"2024-01-29","index":12416,"close":50.35,"high":50.67,"low":49.99,"open":50.16,"volume":16725200}]},{"date":"2023-10-13","estimated":1.24,"reported":1.39,"pre":[{"timestamp":1695907800,"date":"2023-09-28","index":12333,"close":40.91,"high":41.2,"low":40.72,"open":40.84,"volume":12454600},{"timestamp":1695994200,"date":"2023-09-29","index":12334,"close":40.86,"high":41.39,"low":40.58,"open":41.2,"volume":13119100},{"timestamp":1696253400,"date":"2023-10-02","index":12335,"close":39.61,"high":40.76,"low":39.44,"open":40.7,"volume":15102000},{"timestamp":1696339800,"date":"2023-10-03","index":12336,"close":38.67,"high":39.47,"low":38.47,"open":39.38,"volume":19252900},{"timestamp":1696426200,"date":"2023-10-04","index":12337,"close":38.97,"high":39.11,"low":38.39,"open":38.51,"volume":14343500},{"timestamp":1696512600,"date":"2023-10-05","index":12338,"close":39.3,"high":39.42,"low":38.6,"open":38.76,"volume":11820600},{"timestamp":1696599000,"date":"2023-10-06","index":12339,"close":39.69,"high":39.89,"low":38.76,"open":38.89,"volume":13973000},{"timestamp":1696858200,"date":"2023-10-09","index":12340,"close":39.7,"high":39.8,"low":39.1,"open":39.11,"volume":12096600},{"timestamp":1696944600,"date":"2023-10-10","index":12341,"close":39.82,"high":40.38,"low":39.72,"open":39.92,"volume":14429700},{"timestamp":1697031000,"date":"2023-10-11","index":12342,"close":39.69,"high":40.21,"low":39.25,"open":40.01,"volume":14835900},{"timestamp":1697117400,"date":"2023-10-12","index":12343,"close":39.74,"high":40.01,"low":39.32,"open":39.69,"volume":14878100}],"post":[{"timestamp":1697203800,"date":"2023-10-13","index":12344,"close":40.96,"high":41.64,"low":40.47,"open":40.83,"volume":28077900},{"timestamp":1697463000,"date":"2023-10-16","index":12345,"close":41.65,"high":42.17,"low":41.4,"open":41.47,"volume":18419000},{"timestamp":1697549400,"date":"2023-10-17","index":12346,"close":41.98,"high":42.37,"low":41.43,"open":41.43,"volume":16982300},{"timestamp":1697635800,"date":"2023-10-18","index":12347,"close":41.53,"high":41.94,"low":41.35,"open":41.7,"volume":16053200},{"timestamp":1697722200,"date":"2023-10-19","index":12348,"close":41.18,"high":42.22,"low":41.16,"open":41.48,"volume":16120300},{"timestamp":1697808600,"date":"2023-10-20","index":12349,"close":40.27,"high":41.09,"low":39.94,"open":41.05,"volume":17485700},{"timestamp":1698067800,"date":"2023-10-23","index":12350,"close":39.48,"high":40.38,"low":39.42,"open":40.26,"volume":13785800},{"timestamp":1698154200,"date":"2023-10-24","index":12351,"close":39.28,"high":39.83,"low":39.24,"open":39.62,"volume":15097800},{"timestamp":1698240600,"date":"2023-10-25","index":12352,"close":39.03,"high":39.21,"low":38.58,"open":39.07,"volume":13849000},{"timestamp":1698327000,"date":"2023-10-26","index":12353,"close":39.65,"high":39.98,"low":38.98,"open":39.02,"volume":15480300},{"timestamp":1698413400,"date":"2023-10-27","index":12354,"close":38.76,"high":39.41,"low":38.62,"open":39.38,"volume":13582800}]},{"date":"2023-07-14","estimated":1.16,"reported":1.25,"pre":[{"timestamp":1687959000,"date":"2023-06-28","index":12269,"close":40.62,"high":40.94,"low":40.38,"open":40.92,"volume":13959600},{"timestamp":1688045400,"date":"2023-06-29","index":12270,"close":42.45,"high":42.51,"low":41.37,"open":41.48,"volume":23956300},{"timestamp":1688131800,"date":"2023-06-30","index":12271,"close":42.68,"high":43.22,"low":42.62,"open":42.95,"volume":20059500},{"timestamp":1688391000,"date":"2023-07-03","index":12272,"close":43.4,"high":43.6,"low":42.74,"open":42.88,"volume":9249100},{"timestamp":1688563800,"date":"2023-07-05","index":12273,"close":43.48,"high":43.62,"low":42.77,"open":43.23,"volume":15722200},{"timestamp":1688650200,"date":"2023-07-06","index":12274,"close":42.89,"high":43.31,"low":42.24,"open":43.22,"volume":14978600},{"timestamp":1688736600,"date":"2023-07-07","index":12275,"close":42.77,"high":43.43,"low":42.59,"open":42.59,"volume":13505400},{"timestamp":1688995800,"date":"2023-07-10","index":12276,"close":42.32,"high":42.99,"low":42.28,"open":42.71,"volume":16675800},{"timestamp":1689082200,"date":"2023-07-11","index":12277,"close":42.74,"high":42.93,"low":42.07,"open":42.35,"volume":15402300},{"timestamp":1689168600,"date":"2023-07-12","index":12278,"close":43.26,"high":43.85,"low":43.01,"open":43.31,"volume":13998300},{"timestamp":1689255000,"date":"2023-07-13","index":12279,"close":43.71,"high":43.76,"low":43.3,"open":43.47,"volume":18034800}],"post":[{"timestamp":1689341400,"date":"2023-07-14","index":12280,"close":43.56,"high":45.31,"low":43.3,"open":44.75,"volume":30891300},{"timestamp":1689600600,"date":"2023-07-17","index":12281,"close":44.74,"high":45.13,"low":43.55,"open":43.56,"volume":25173900},{"timestamp":1689687000,"date":"2023-07-18","index":12282,"close":45.6,"high":45.7,"low":44.6,"open":44.77,"volume":24188900},{"timestamp":1689773400,"date":"2023-07-19","index":12283,"close":46.26,"high":46.57,"low":45.54,"open":45.93,"volume":18932700},{"timestamp":1689859800,"date":"2023-07-20","index":12284,"close":47.13,"high":47.24,"low":46.21,"open":46.37,"volume":18927200},{"timestamp":1689946200,"date":"2023-07-21","index":12285,"close":45.96,"high":47.21,"low":45.95,"open":47.18,"volume":16206500},{"timestamp":1690205400,"date":"2023-07-24","index":12286,"close":46.42,"high":46.83,"low":45.96,"open":45.97,"volume":12053200},{"timestamp":1690291800,"date":"2023-07-25","index":12287,"close":45.48,"high":46.64,"low":45.43,"open":46.39,"volume":13537400},{"timestamp":1690378200,"date":"2023-07-26","index":12288,"close":46.44,"high":46.83,"low":46.11,"open":46.48,"volume":19520900},{"timestamp":1690464600,"date":"2023-07-27","index":12289,"close":45.77,"high":47.17,"low":45.58,"open":46.56,"volume":19509600},{"timestamp":1690551000,"date":"2023-07-28","index":12290,"close":46.14,"high":46.23,"low":45.57,"open":46.05,"volume":12616400}]},{"date":"2023-04-14","estimated":1.13,"reported":1.23,"pre":[{"timestamp":1680096600,"date":"2023-03-29","index":12207,"close":37.97,"high":38.01,"low":37.3,"open":37.6,"volume":20789100},{"timestamp":1680183000,"date":"2023-03-30","index":12208,"close":37.38,"high":38.5,"low":37.17,"open":38.3,"volume":22340400},{"timestamp":1680269400,"date":"2023-03-31","index":12209,"close":37.38,"high":37.95,"low":37.31,"open":37.73,"volume":30287900},{"timestamp":1680528600,"date":"2023-04-03","index":12210,"close":37.72,"high":38.16,"low":37.4,"open":37.52,"volume":21541000},{"timestamp":1680615000,"date":"2023-04-04","index":12211,"close":36.81,"high":37.8,"low":36.39,"open":37.7,"volume":21942700},{"timestamp":1680701400,"date":"2023-04-05","index":12212,"close":36.89,"high":37.01,"low":36.27,"open":36.5,"volume":15486900},{"timestamp":1680787800,"date":"2023-04-06","index":12213,"close":37.9,"high":38.1,"low":37.06,"open":37.11,"volume":23484900},{"timestamp":1681133400,"date":"2023-04-10","index":12214,"close":38.63,"high":38.71,"low":37.61,"open":37.7,"volume":27005800},{"timestamp":1681219800,"date":"2023-04-11","index":12215,"close":39.37,"high":39.54,"low":38.71,"open":38.77,"volume":25116100},{"timestamp":1681306200,"date":"2023-04-12","index":12216,"close":39.19,"high":39.85,"low":38.89,"open":39.42,"volume":20252900},{"timestamp":1681392600,"date":"2023-04-13","index":12217,"close":39.66,"high":39.68,"low":39.04,"open":39.32,"volume":22397800}],"post":[{"timestamp":1681479000,"date":"2023-04-14","index":12218,"close":39.64,"high":40.51,"low":39.12,"open":39.75,"volume":40963100},{"timestamp":1681738200,"date":"2023-04-17","index":12219,"close":41.3,"high":41.3,"low":39.56,"open":39.83,"volume":31445100},{"timestamp":1681824600,"date":"2023-04-18","index":12220,"close":41.87,"high":42.06,"low":41.14,"open":41.21,"volume":27892300},{"timestamp":1681911000,"date":"2023-04-19","index":12221,"close":42.24,"high":42.41,"low":41.79,"open":41.97,"volume":23310500},{"timestamp":1681997400,"date":"2023-04-20","index":12222,"close":41.67,"high":42.05,"low":41.45,"open":41.87,"volume":19265500},{"timestamp":1682083800,"date":"2023-04-21","index":12223,"close":41.24,"high":41.4,"low":40.21,"open":41.21,"volume":23975300},{"timestamp":1682343000,"date":"2023-04-24","index":12224,"close":41.45,"high":41.6,"low":41.04,"open":41.13,"volume":17327800},{"timestamp":1682429400,"date":"2023-04-25","index":12225,"close":40.55,"high":41.06,"low":40.39,"open":40.7,"volume":20728000},{"timestamp":1682515800,"date":"2023-04-26","index":12226,"close":39.46,"high":40.45,"low":39.24,"open":40.24,"volume":26915600},{"timestamp":1682602200,"date":"2023-04-27","index":12227,"close":39.66,"high":39.78,"low":39.32,"open":39.53,"volume":21695800},{"timestamp":1682688600,"date":"2023-04-28","index":12228,"close":39.75,"high":39.92,"low":38.96,"open":39.25,"volume":20189300}]},{"date":"2023-01-13","estimated":0.66,"reported":0.61,"pre":[{"timestamp":1672237800,"date":"2022-12-28","index":12145,"close":41.12,"high":41.38,"low":40.86,"open":40.94,"volume":11889400},{"timestamp":1672324200,"date":"2022-12-29","index":12146,"close":41.33,"high":41.4,"low":41.06,"open":41.15,"volume":11597100},{"timestamp":1672410600,"date":"2022-12-30","index":12147,"close":41.29,"high":41.43,"low":40.99,"open":41.11,"volume":10021500},{"timestamp":1672756200,"date":"2023-01-03","index":12148,"close":41.79,"high":42.14,"low":41.45,"open":41.61,"volume":15944300},{"timestamp":1672842600,"date":"2023-01-04","index":12149,"close":42.65,"high":43.06,"low":42.23,"open":42.26,"volume":18943600},{"timestamp":1672929000,"date":"2023-01-05","index":12150,"close":42.42,"high":42.63,"low":41.93,"open":42.58,"volume":12380700},{"timestamp":1673015400,"date":"2023-01-06","index":12151,"close":42.8,"high":43,"low":42.1,"open":42.59,"volume":15247000},{"timestamp":1673274600,"date":"2023-01-09","index":12152,"close":42.39,"high":43.13,"low":42.16,"open":43.12,"volume":21225600},{"timestamp":1673361000,"date":"2023-01-10","index":12153,"close":42.36,"high":42.88,"low":42.02,"open":42.67,"volume":18348800},{"timestamp":1673447400,"date":"2023-01-11","index":12154,"close":42.74,"high":42.83,"low":42.02,"open":42.38,"volume":18272100},{"timestamp":1673533800,"date":"2023-01-12","index":12155,"close":42.83,"high":43.55,"low":42.8,"open":43.05,"volume":20940400}],"post":[{"timestamp":1673620200,"date":"2023-01-13","index":12156,"close":44.22,"high":44.36,"low":40.46,"open":41.38,"volume":41649700},{"timestamp":1673965800,"date":"2023-01-17","index":12157,"close":44.12,"high":44.37,"low":43.18,"open":43.84,"volume":25473900},{"timestamp":1674052200,"date":"2023-01-18","index":12158,"close":43.38,"high":44.61,"low":43.3,"open":43.96,"volume":20278000},{"timestamp":1674138600,"date":"2023-01-19","index":12159,"close":42.95,"high":43.2,"low":42.52,"open":42.91,"volume":18565300},{"timestamp":1674225000,"date":"2023-01-20","index":12160,"close":43.92,"high":43.94,"low":42.76,"open":43.08,"volume":23237200},{"timestamp":1674484200,"date":"2023-01-23","index":12161,"close":45.03,"high":45.18,"low":43.87,"open":43.94,"volume":19692000},{"timestamp":1674570600,"date":"2023-01-24","index":12162,"close":44.45,"high":45.2,"low":44.37,"open":44.91,"volume":13697200},{"timestamp":1674657000,"date":"2023-01-25","index":12163,"close":45.34,"high":45.42,"low":44.03,"open":44.05,"volume":17285300},{"timestamp":1674743400,"date":"2023-01-26","index":12164,"close":45.81,"high":45.9,"low":45.16,"open":45.53,"volume":16724600},{"timestamp":1674829800,"date":"2023-01-27","index":12165,"close":46.12,"high":46.37,"low":45.81,"open":45.81,"volume":18161800},{"timestamp":1675089000,"date":"2023-01-30","index":12166,"close":46.29,"high":46.65,"low":45.81,"open":45.91,"volume":19427400}]},{"date":"2022-10-14","estimated":1.09,"reported":1.3,"pre":[{"timestamp":1664458200,"date":"2022-09-29","index":12083,"close":40.5,"high":40.69,"low":39.77,"open":40.16,"volume":14811300},{"timestamp":1664544600,"date":"2022-09-30","index":12084,"close":40.22,"high":41.14,"low":40.18,"open":40.64,"volume":21182200},{"timestamp":1664803800,"date":"2022-10-03","index":12085,"close":41.58,"high":41.8,"low":40.64,"open":41.29,"volume":16827600},{"timestamp":1664890200,"date":"2022-10-04","index":12086,"close":43.54,"high":43.59,"low":42.16,"open":42.16,"volume":18601300},{"timestamp":1664976600,"date":"2022-10-05","index":12087,"close":43.31,"high":43.54,"low":42.56,"open":42.83,"volume":15873400},{"timestamp":1665063000,"date":"2022-10-06","index":12088,"close":42.24,"high":43.14,"low":42.21,"open":42.87,"volume":15634800},{"timestamp":1665149400,"date":"2022-10-07","index":12089,"close":41.79,"high":42.12,"low":41.39,"open":42.03,"volume":17186700},{"timestamp":1665408600,"date":"2022-10-10","index":12090,"close":41.45,"high":42.11,"low":41.15,"open":41.94,"volume":10973700},{"timestamp":1665495000,"date":"2022-10-11","index":12091,"close":40.23,"high":41.32,"low":40.06,"open":41.22,"volume":19135900},{"timestamp":1665581400,"date":"2022-10-12","index":12092,"close":40.51,"high":41.22,"low":39.96,"open":40.24,"volume":16469900},{"timestamp":1665667800,"date":"2022-10-13","index":12093,"close":42.38,"high":42.67,"low":39.75,"open":39.75,"volume":23808700}],"post":[{"timestamp":1665754200,"date":"2022-10-14","index":12094,"close":43.17,"high":44.93,"low":43.13,"open":43.8,"volume":33954200},{"timestamp":1666013400,"date":"2022-10-17","index":12095,"close":43.96,"high":45.19,"low":43.89,"open":44.66,"volume":24507000},{"timestamp":1666099800,"date":"2022-10-18","index":12096,"close":44.67,"high":45.3,"low":43.82,"open":45.11,"volume":24810400},{"timestamp":1666186200,"date":"2022-10-19","index":12097,"close":43.62,"high":44.52,"low":43.3,"open":44.18,"volume":17876800},{"timestamp":1666272600,"date":"2022-10-20","index":12098,"close":43.65,"high":44.43,"low":43.5,"open":43.68,"volume":17572700},{"timestamp":1666359000,"date":"2022-10-21","index":12099,"close":44.83,"high":44.88,"low":43.57,"open":43.64,"volume":18632800},{"timestamp":1666618200,"date":"2022-10-24","index":12100,"close":45.2,"high":45.53,"low":44.83,"open":44.95,"volume":16154300},{"timestamp":1666704600,"date":"2022-10-25","index":12101,"close":45.37,"high":45.6,"low":44.37,"open":44.78,"volume":16362200},{"timestamp":1666791000,"date":"2022-10-26","index":12102,"close":45.7,"high":46.21,"low":45.47,"open":45.66,"volume":15010800},{"timestamp":1666877400,"date":"2022-10-27","index":12103,"close":45.65,"high":46.49,"low":45.55,"open":46.02,"volume":14655500},{"timestamp":1666963800,"date":"2022-10-28","index":12104,"close":46.35,"high":46.49,"low":45.47,"open":45.91,"volume":14990400}]},{"date":"2022-07-15","estimated":0.8,"reported":0.82,"pre":[{"timestamp":1656509400,"date":"2022-06-29","index":12019,"close":39.71,"high":40.53,"low":39.55,"open":40.27,"volume":15778700},{"timestamp":1656595800,"date":"2022-06-30","index":12020,"close":39.17,"high":39.71,"low":38.28,"open":39.07,"volume":20425700},{"timestamp":1656682200,"date":"2022-07-01","index":12021,"close":39.92,"high":40.08,"low":38.46,"open":38.72,"volume":15333900},{"timestamp":1657027800,"date":"2022-07-05","index":12022,"close":40.1,"high":40.12,"low":38.51,"open":39,"volume":19144500},{"timestamp":1657114200,"date":"2022-07-06","index":12023,"close":39.5,"high":40.03,"low":38.92,"open":39.61,"volume":17014100},{"timestamp":1657200600,"date":"2022-07-07","index":12024,"close":40.12,"high":40.49,"low":39.73,"open":40.21,"volume":21060400},{"timestamp":1657287000,"date":"2022-07-08","index":12025,"close":40.18,"high":40.7,"low":39.86,"open":40.3,"volume":14437500},{"timestamp":1657546200,"date":"2022-07-11","index":12026,"close":39.79,"high":40.01,"low":39.24,"open":39.67,"volume":13111600},{"timestamp":1657632600,"date":"2022-07-12","index":12027,"close":39.6,"high":40.47,"low":39.01,"open":39.08,"volume":15127300},{"timestamp":1657719000,"date":"2022-07-13","index":12028,"close":39.07,"high":39.35,"low":38.41,"open":39.08,"volume":14116800},{"timestamp":1657805400,"date":"2022-07-14","index":12029,"close":38.74,"high":38.75,"low":37.43,"open":38.09,"volume":24355300}],"post":[{"timestamp":1657891800,"date":"2022-07-15","index":12030,"close":41.13,"high":41.81,"low":39.23,"open":39.4,"volume":40328300},{"timestamp":1658151000,"date":"2022-07-18","index":12031,"close":41.19,"high":42.79,"low":41.02,"open":41.93,"volume":17991300},{"timestamp":1658237400,"date":"2022-07-19","index":12032,"close":42.9,"high":43.07,"low":41.75,"open":41.88,"volume":25724200},{"timestamp":1658323800,"date":"2022-07-20","index":12033,"close":42.72,"high":43.03,"low":42.36,"open":42.54,"volume":19111200},{"timestamp":1658410200,"date":"2022-07-21","index":12034,"close":43.28,"high":43.37,"low":42.28,"open":42.48,"volume":17809000},{"timestamp":1658496600,"date":"2022-07-22","index":12035,"close":43.17,"high":43.53,"low":42.69,"open":43.17,"volume":15965400},{"timestamp":1658755800,"date":"2022-07-25","index":12036,"close":43.5,"high":43.91,"low":43.21,"open":43.53,"volume":20297900},{"timestamp":1658842200,"date":"2022-07-26","index":12037,"close":42.9,"high":43.68,"low":42.81,"open":43.11,"volume":15446700},{"timestamp":1658928600,"date":"2022-07-27","index":12038,"close":43.71,"high":43.97,"low":42.69,"open":42.98,"volume":19498400},{"timestamp":1659015000,"date":"2022-07-28","index":12039,"close":43.32,"high":43.83,"low":42.71,"open":43.55,"volume":14527300},{"timestamp":1659101400,"date":"2022-07-29","index":12040,"close":43.87,"high":44.35,"low":43.31,"open":43.31,"volume":17512700}]},{"date":"2022-04-14","estimated":0.8,"reported":0.88,"pre":[{"timestamp":1648647000,"date":"2022-03-30","index":11957,"close":50.11,"high":51.68,"low":49.79,"open":51.53,"volume":30913800},{"timestamp":1648733400,"date":"2022-03-31","index":11958,"close":48.46,"high":50.43,"low":48.43,"open":49.75,"volume":31238500},{"timestamp":1648819800,"date":"2022-04-01","index":11959,"close":48.71,"high":49.47,"low":47.83,"open":49.25,"volume":29989900},{"timestamp":1649079000,"date":"2022-04-04","index":11960,"close":48.46,"high":48.66,"low":47.61,"open":48.45,"volume":23778300},{"timestamp":1649165400,"date":"2022-04-05","index":11961,"close":48.12,"high":48.9,"low":47.77,"open":47.91,"volume":21757300},{"timestamp":1649251800,"date":"2022-04-06","index":11962,"close":47.89,"high":48.08,"low":47.4,"open":47.69,"volume":26001200},{"timestamp":1649338200,"date":"2022-04-07","index":11963,"close":47.74,"high":48.3,"low":46.58,"open":48.16,"volume":29486500},{"timestamp":1649424600,"date":"2022-04-08","index":11964,"close":48.73,"high":48.89,"low":47.93,"open":48,"volume":23659800},{"timestamp":1649683800,"date":"2022-04-11","index":11965,"close":49.33,"high":50.19,"low":48.92,"open":48.94,"volume":27041000},{"timestamp":1649770200,"date":"2022-04-12","index":11966,"close":48.42,"high":49.9,"low":48,"open":49.68,"volume":25791900},{"timestamp":1649856600,"date":"2022-04-13","index":11967,"close":48.54,"high":48.62,"low":47.45,"open":47.54,"volume":20645300}],"post":[{"timestamp":1649943000,"date":"2022-04-14","index":11968,"close":46.35,"high":47.82,"low":45.03,"open":45.89,"volume":65583200},{"timestamp":1650288600,"date":"2022-04-18","index":11969,"close":47.17,"high":47.58,"low":46.15,"open":46.22,"volume":26120900},{"timestamp":1650375000,"date":"2022-04-19","index":11970,"close":47.83,"high":48.19,"low":47.33,"open":47.39,"volume":19753300},{"timestamp":1650461400,"date":"2022-04-20","index":11971,"close":48.65,"high":49.37,"low":48.32,"open":48.48,"volume":25893000},{"timestamp":1650547800,"date":"2022-04-21","index":11972,"close":47.78,"high":49.49,"low":47.6,"open":49.15,"volume":19027600},{"timestamp":1650634200,"date":"2022-04-22","index":11973,"close":46.34,"high":47.92,"low":46.26,"open":47.69,"volume":21676800},{"timestamp":1650893400,"date":"2022-04-25","index":11974,"close":45.83,"high":45.97,"low":44.53,"open":45.76,"volume":30045500},{"timestamp":1650979800,"date":"2022-04-26","index":11975,"close":44.58,"high":46,"low":44.56,"open":45.16,"volume":21527400},{"timestamp":1651066200,"date":"2022-04-27","index":11976,"close":44.58,"high":45.19,"low":44.14,"open":44.41,"volume":19520900},{"timestamp":1651152600,"date":"2022-04-28","index":11977,"close":45.17,"high":45.31,"low":44.31,"open":45.04,"volume":17431000},{"timestamp":1651239000,"date":"2022-04-29","index":11978,"close":43.63,"high":45.4,"low":43.51,"open":45.04,"volume":27149400}]},{"date":"2022-01-14","estimated":1.13,"reported":1.25,"pre":[{"timestamp":1640874600,"date":"2021-12-30","index":11895,"close":48.1,"high":48.91,"low":48.04,"open":48.49,"volume":13701300},{"timestamp":1640961000,"date":"2021-12-31","index":11896,"close":47.98,"high":48.36,"low":47.84,"open":48.03,"volume":12649300},{"timestamp":1641220200,"date":"2022-01-03","index":11897,"close":50.73,"high":50.81,"low":48.92,"open":48.93,"volume":38978100},{"timestamp":1641306600,"date":"2022-01-04","index":11898,"close":52.75,"high":53.15,"low":51.52,"open":51.58,"volume":43855100},{"timestamp":1641393000,"date":"2022-01-05","index":11899,"close":52.29,"high":53.14,"low":52,"open":52.92,"volume":35072600},{"timestamp":1641479400,"date":"2022-01-06","index":11900,"close":53.63,"high":53.67,"low":52.66,"open":53.15,"volume":29720800},{"timestamp":1641565800,"date":"2022-01-07","index":11901,"close":54.77,"high":55.19,"low":53.8,"open":53.86,"volume":35149300},{"timestamp":1641825000,"date":"2022-01-10","index":11902,"close":55.35,"high":56.06,"low":54.48,"open":55.5,"volume":34733500},{"timestamp":1641911400,"date":"2022-01-11","index":11903,"close":56.06,"high":56.13,"low":55.23,"open":55.56,"volume":25073700},{"timestamp":1641997800,"date":"2022-01-12","index":11904,"close":56.4,"high":56.71,"low":55.76,"open":56.41,"volume":34159400},{"timestamp":1642084200,"date":"2022-01-13","index":11905,"close":56,"high":57.18,"low":55.76,"open":56.6,"volume":34037300}],"post":[{"timestamp":1642170600,"date":"2022-01-14","index":11906,"close":58.06,"high":58.87,"low":56.39,"open":56.85,"volume":56739600},{"timestamp":1642516200,"date":"2022-01-18","index":11907,"close":56.69,"high":58.11,"low":56.51,"open":57.72,"volume":41689600},{"timestamp":1642602600,"date":"2022-01-19","index":11908,"close":55.57,"high":57.68,"low":55.47,"open":57.11,"volume":34970200},{"timestamp":1642689000,"date":"2022-01-20","index":11909,"close":55,"high":56.38,"low":54.91,"open":55.72,"volume":26972800},{"timestamp":1642775400,"date":"2022-01-21","index":11910,"close":53.67,"high":55,"low":53.13,"open":54.5,"volume":38357600},{"timestamp":1643034600,"date":"2022-01-24","index":11911,"close":53.32,"high":53.49,"low":51.18,"open":52.73,"volume":48451400},{"timestamp":1643121000,"date":"2022-01-25","index":11912,"close":53.59,"high":53.73,"low":51.55,"open":52.67,"volume":40858700},{"timestamp":1643207400,"date":"2022-01-26","index":11913,"close":54.14,"high":54.92,"low":53.43,"open":53.91,"volume":39687100},{"timestamp":1643293800,"date":"2022-01-27","index":11914,"close":53.76,"high":55.51,"low":53.23,"open":54.6,"volume":34209200},{"timestamp":1643380200,"date":"2022-01-28","index":11915,"close":54.19,"high":54.22,"low":52.77,"open":53.61,"volume":35519700},{"timestamp":1643639400,"date":"2022-01-31","index":11916,"close":53.8,"high":54.05,"low":53.03,"open":53.82,"volume":34657500}]},{"date":"2021-10-14","estimated":0.99,"reported":1.22,"pre":[{"timestamp":1632922200,"date":"2021-09-29","index":11831,"close":47.03,"high":47.15,"low":45.93,"open":46.45,"volume":21730200},{"timestamp":1633008600,"date":"2021-09-30","index":11832,"close":46.41,"high":47.15,"low":46.12,"open":47.14,"volume":22947500},{"timestamp":1633095000,"date":"2021-10-01","index":11833,"close":47.02,"high":47.31,"low":46.49,"open":46.55,"volume":18021700},{"timestamp":1633354200,"date":"2021-10-04","index":11834,"close":47.02,"high":47.69,"low":46.67,"open":47.02,"volume":22315200},{"timestamp":1633440600,"date":"2021-10-05","index":11835,"close":47.96,"high":48.45,"low":47.35,"open":47.5,"volume":20250500},{"timestamp":1633527000,"date":"2021-10-06","index":11836,"close":47.87,"high":48.09,"low":47.06,"open":47.58,"volume":17425700},{"timestamp":1633613400,"date":"2021-10-07","index":11837,"close":47.76,"high":48.59,"low":47.54,"open":48.26,"volume":19272300},{"timestamp":1633699800,"date":"2021-10-08","index":11838,"close":48,"high":48.34,"low":47.66,"open":47.87,"volume":14295400},{"timestamp":1633959000,"date":"2021-10-11","index":11839,"close":47.28,"high":48.46,"low":47.22,"open":48.2,"volume":15387900},{"timestamp":1634045400,"date":"2021-10-12","index":11840,"close":46.65,"high":47.53,"low":46.52,"open":47.29,"volume":18995700},{"timestamp":1634131800,"date":"2021-10-13","index":11841,"close":46.05,"high":46.57,"low":45.22,"open":46.57,"volume":24150300}],"post":[{"timestamp":1634218200,"date":"2021-10-14","index":11842,"close":45.31,"high":46.89,"low":44.83,"open":46.68,"volume":53257700},{"timestamp":1634304600,"date":"2021-10-15","index":11843,"close":48.38,"high":48.74,"low":45.71,"open":45.72,"volume":60096600},{"timestamp":1634563800,"date":"2021-10-18","index":11844,"close":49.43,"high":49.71,"low":48.14,"open":48.19,"volume":33842700},{"timestamp":1634650200,"date":"2021-10-19","index":11845,"close":50.34,"high":50.35,"low":49.28,"open":49.64,"volume":26500300},{"timestamp":1634736600,"date":"2021-10-20","index":11846,"close":50.16,"high":50.39,"low":49.71,"open":50.19,"volume":24227900},{"timestamp":1634823000,"date":"2021-10-21","index":11847,"close":50.33,"high":50.6,"low":49.76,"open":49.95,"volume":20448300},{"timestamp":1634909400,"date":"2021-10-22","index":11848,"close":50.66,"high":51.12,"low":50.49,"open":50.54,"volume":21517200},{"timestamp":1635168600,"date":"2021-10-25","index":11849,"close":50.62,"high":51.12,"low":50.52,"open":50.89,"volume":19330300},{"timestamp":1635255000,"date":"2021-10-26","index":11850,"close":50.63,"high":51.1,"low":50.36,"open":50.73,"volume":18196300},{"timestamp":1635341400,"date":"2021-10-27","index":11851,"close":50.05,"high":50.99,"low":49.95,"open":50.26,"volume":21988300},{"timestamp":1635427800,"date":"2021-10-28","index":11852,"close":51.36,"high":51.4,"low":50.35,"open":50.38,"volume":26785500}]},{"date":"2021-07-14","estimated":0.97,"reported":1.38,"pre":[{"timestamp":1624887000,"date":"2021-06-28","index":11766,"close":45.79,"high":46.07,"low":45.09,"open":46,"volume":27127500},{"timestamp":1624973400,"date":"2021-06-29","index":11767,"close":44.79,"high":46.38,"low":44.6,"open":46.04,"volume":39534000},{"timestamp":1625059800,"date":"2021-06-30","index":11768,"close":45.29,"high":45.39,"low":44.45,"open":44.62,"volume":18168100},{"timestamp":1625146200,"date":"2021-07-01","index":11769,"close":45.41,"high":45.64,"low":44.97,"open":45.48,"volume":18658000},{"timestamp":1625232600,"date":"2021-07-02","index":11770,"close":45.07,"high":45.41,"low":44.84,"open":45.3,"volume":13218500},{"timestamp":1625578200,"date":"2021-07-06","index":11771,"close":43.49,"high":44.82,"low":43.3,"open":44.73,"volume":25486900},{"timestamp":1625664600,"date":"2021-07-07","index":11772,"close":43.4,"high":43.97,"low":43.12,"open":43.28,"volume":21884000},{"timestamp":1625751000,"date":"2021-07-08","index":11773,"close":42.32,"high":42.95,"low":41.97,"open":42.58,"volume":29148700},{"timestamp":1625837400,"date":"2021-07-09","index":11774,"close":43.91,"high":44.11,"low":42.85,"open":43.18,"volume":25055900},{"timestamp":1626096600,"date":"2021-07-12","index":11775,"close":44.16,"high":44.25,"low":42.96,"open":43.28,"volume":17618900},{"timestamp":1626183000,"date":"2021-07-13","index":11776,"close":43.23,"high":44.13,"low":43.01,"open":43.79,"volume":25387800}],"post":[{"timestamp":1626269400,"date":"2021-07-14","index":11777,"close":44.95,"high":45.13,"low":42.51,"open":43.6,"volume":49618000},{"timestamp":1626355800,"date":"2021-07-15","index":11778,"close":45,"high":45.39,"low":44.37,"open":44.59,"volume":33388100},{"timestamp":1626442200,"date":"2021-07-16","index":11779,"close":44.28,"high":45.53,"low":44.11,"open":45.41,"volume":27838200},{"timestamp":1626701400,"date":"2021-07-19","index":11780,"close":43.05,"high":43.3,"low":42.29,"open":42.71,"volume":43362200},{"timestamp":1626787800,"date":"2021-07-20","index":11781,"close":44.84,"high":45.15,"low":42.87,"open":43,"volume":34556200},{"timestamp":1626874200,"date":"2021-07-21","index":11782,"close":45.8,"high":46.15,"low":45.21,"open":45.29,"volume":29654600},{"timestamp":1626960600,"date":"2021-07-22","index":11783,"close":45.03,"high":45.95,"low":44.8,"open":45.84,"volume":23309500},{"timestamp":1627047000,"date":"2021-07-23","index":11784,"close":44.59,"high":45.51,"low":44.42,"open":45.1,"volume":23946500},{"timestamp":1627306200,"date":"2021-07-26","index":11785,"close":45.01,"high":45.24,"low":44.47,"open":44.47,"volume":22976700},{"timestamp":1627392600,"date":"2021-07-27","index":11786,"close":45.14,"high":45.38,"low":44.27,"open":44.59,"volume":22124500},{"timestamp":1627479000,"date":"2021-07-28","index":11787,"close":45.51,"high":46.04,"low":44.98,"open":45.38,"volume":23252800}]},{"date":"2021-04-14","estimated":0.7,"reported":1.05,"pre":[{"timestamp":1617024600,"date":"2021-03-29","index":11703,"close":38.44,"high":39.35,"low":37.9,"open":38.58,"volume":38426900},{"timestamp":1617111000,"date":"2021-03-30","index":11704,"close":39.39,"high":40.08,"low":38.47,"open":38.54,"volume":36134200},{"timestamp":1617197400,"date":"2021-03-31","index":11705,"close":39.07,"high":39.63,"low":38.92,"open":39.27,"volume":25832800},{"timestamp":1617283800,"date":"2021-04-01","index":11706,"close":39.63,"high":39.65,"low":38.92,"open":38.96,"volume":22706900},{"timestamp":1617629400,"date":"2021-04-05","index":11707,"close":39.48,"high":40.33,"low":39.32,"open":40.03,"volume":21293400},{"timestamp":1617715800,"date":"2021-04-06","index":11708,"close":39.85,"high":39.9,"low":39.26,"open":39.42,"volume":20969600},{"timestamp":1617802200,"date":"2021-04-07","index":11709,"close":39.99,"high":40.09,"low":39.63,"open":39.84,"volume":19393200},{"timestamp":1617888600,"date":"2021-04-08","index":11710,"close":40.03,"high":40.2,"low":39.33,"open":39.87,"volume":20845000},{"timestamp":1617975000,"date":"2021-04-09","index":11711,"close":40.5,"high":40.79,"low":40.25,"open":40.34,"volume":28363600},{"timestamp":1618234200,"date":"2021-04-12","index":11712,"close":40.77,"high":40.89,"low":40.4,"open":40.46,"volume":21093000},{"timestamp":1618320600,"date":"2021-04-13","index":11713,"close":39.79,"high":40.51,"low":39.7,"open":40.5,"volume":29333200}],"post":[{"timestamp":1618407000,"date":"2021-04-14","index":11714,"close":41.99,"high":42.18,"low":39.06,"open":39.7,"volume":64926900},{"timestamp":1618493400,"date":"2021-04-15","index":11715,"close":42.24,"high":42.26,"low":41.03,"open":42.1,"volume":44146300},{"timestamp":1618579800,"date":"2021-04-16","index":11716,"close":43.84,"high":44.13,"low":42.58,"open":42.67,"volume":57060200},{"timestamp":1618839000,"date":"2021-04-19","index":11717,"close":43.88,"high":44.4,"low":43.38,"open":43.61,"volume":39124200},{"timestamp":1618925400,"date":"2021-04-20","index":11718,"close":42.54,"high":43.4,"low":42.35,"open":43.4,"volume":29734000},{"timestamp":1619011800,"date":"2021-04-21","index":11719,"close":43.24,"high":43.36,"low":41.77,"open":42.24,"volume":27258000},{"timestamp":1619098200,"date":"2021-04-22","index":11720,"close":42.7,"high":43.52,"low":42.68,"open":43.26,"volume":24638300},{"timestamp":1619184600,"date":"2021-04-23","index":11721,"close":43.86,"high":44.18,"low":42.63,"open":42.71,"volume":28024200},{"timestamp":1619443800,"date":"2021-04-26","index":11722,"close":44.14,"high":44.68,"low":43.99,"open":44.13,"volume":24606600},{"timestamp":1619530200,"date":"2021-04-27","index":11723,"close":45.09,"high":45.22,"low":44.2,"open":44.39,"volume":29130200},{"timestamp":1619616600,"date":"2021-04-28","index":11724,"close":45.08,"high":45.67,"low":44.93,"open":45.15,"volume":20795100}]},{"date":"2021-01-15","estimated":0.6,"reported":0.64,"pre":[{"timestamp":1609338600,"date":"2020-12-30","index":11643,"close":29.75,"high":30.04,"low":29.65,"open":29.8,"volume":18519300},{"timestamp":1609425000,"date":"2020-12-31","index":11644,"close":30.18,"high":30.24,"low":29.67,"open":29.75,"volume":21081200},{"timestamp":1609770600,"date":"2021-01-04","index":11645,"close":29.7,"high":30.44,"low":29.4,"open":30.32,"volume":31421600},{"timestamp":1609857000,"date":"2021-01-05","index":11646,"close":30.53,"high":30.95,"low":29.82,"open":30.09,"volume":37360000},{"timestamp":1609943400,"date":"2021-01-06","index":11647,"close":32.69,"high":33,"low":31.79,"open":31.9,"volume":73507500},{"timestamp":1610029800,"date":"2021-01-07","index":11648,"close":33.43,"high":34.2,"low":33.32,"open":33.58,"volume":50634100},{"timestamp":1610116200,"date":"2021-01-08","index":11649,"close":33.19,"high":33.65,"low":32.67,"open":33.61,"volume":32324700},{"timestamp":1610375400,"date":"2021-01-11","index":11650,"close":33.24,"high":33.56,"low":32.32,"open":32.64,"volume":33739300},{"timestamp":1610461800,"date":"2021-01-12","index":11651,"close":33.94,"high":34.52,"low":33.66,"open":34,"volume":59146400},{"timestamp":1610548200,"date":"2021-01-13","index":11652,"close":33.8,"high":34.26,"low":33.63,"open":33.82,"volume":35734800},{"timestamp":1610634600,"date":"2021-01-14","index":11653,"close":34.75,"high":35.1,"low":34.01,"open":34.07,"volume":55856900}],"post":[{"timestamp":1610721000,"date":"2021-01-15","index":11654,"close":32.04,"high":33.5,"low":31.82,"open":33.08,"volume":91993100},{"timestamp":1611066600,"date":"2021-01-19","index":11655,"close":32.63,"high":33.04,"low":32.28,"open":32.41,"volume":43806800},{"timestamp":1611153000,"date":"2021-01-20","index":11656,"close":32.46,"high":32.83,"low":32.3,"open":32.78,"volume":29949800},{"timestamp":1611239400,"date":"2021-01-21","index":11657,"close":32,"high":32.43,"low":31.92,"open":32.32,"volume":28240600},{"timestamp":1611325800,"date":"2021-01-22","index":11658,"close":31.9,"high":32.06,"low":31.15,"open":31.34,"volume":24476100},{"timestamp":1611585000,"date":"2021-01-25","index":11659,"close":32.24,"high":32.35,"low":31.62,"open":31.88,"volume":28515500},{"timestamp":1611671400,"date":"2021-01-26","index":11660,"close":31.38,"high":32.53,"low":31.36,"open":32.49,"volume":28026500},{"timestamp":1611757800,"date":"2021-01-27","index":11661,"close":30.17,"high":31.03,"low":29.92,"open":30.92,"volume":45074900},{"timestamp":1611844200,"date":"2021-01-28","index":11662,"close":30.81,"high":31.05,"low":30.31,"open":30.53,"volume":28770200},{"timestamp":1611930600,"date":"2021-01-29","index":11663,"close":29.88,"high":31.19,"low":29.82,"open":30.77,"volume":39500800},{"timestamp":1612189800,"date":"2021-02-01","index":11664,"close":29.99,"high":30.22,"low":29.68,"open":30.14,"volume":23713400}]},{"date":"2020-10-14","estimated":0.45,"reported":0.42,"pre":[{"timestamp":1601386200,"date":"2020-09-29","index":11579,"close":23.26,"high":23.72,"low":23.07,"open":23.72,"volume":38416300},{"timestamp":1601472600,"date":"2020-09-30","index":11580,"close":23.51,"high":23.87,"low":23.25,"open":23.36,"volume":43071500},{"timestamp":1601559000,"date":"2020-10-01","index":11581,"close":23.56,"high":23.81,"low":23.16,"open":23.57,"volume":38879800},{"timestamp":1601645400,"date":"2020-10-02","index":11582,"close":23.99,"high":24.09,"low":23.08,"open":23.15,"volume":26238600},{"timestamp":1601904600,"date":"2020-10-05","index":11583,"close":24.45,"high":24.6,"low":24.22,"open":24.22,"volume":22607500},{"timestamp":1601991000,"date":"2020-10-06","index":11584,"close":24.18,"high":25,"low":24.04,"open":24.68,"volume":30991300},{"timestamp":1602077400,"date":"2020-10-07","index":11585,"close":24.81,"high":24.93,"low":24.39,"open":24.42,"volume":34647300},{"timestamp":1602163800,"date":"2020-10-08","index":11586,"close":25.3,"high":25.33,"low":24.67,"open":24.88,"volume":26483400},{"timestamp":1602250200,"date":"2020-10-09","index":11587,"close":25.3,"high":25.51,"low":25.01,"open":25.39,"volume":28211300},{"timestamp":1602509400,"date":"2020-10-12","index":11588,"close":25.68,"high":25.74,"low":25.15,"open":25.2,"volume":25855600},{"timestamp":1602595800,"date":"2020-10-13","index":11589,"close":24.74,"high":25.5,"low":24.7,"open":25.42,"volume":29939600}],"post":[{"timestamp":1602682200,"date":"2020-10-14","index":11590,"close":23.25,"high":24.43,"low":23.23,"open":24.27,"volume":75388100},{"timestamp":1602768600,"date":"2020-10-15","index":11591,"close":22.95,"high":23.09,"low":22.75,"open":23.06,"volume":60328600},{"timestamp":1602855000,"date":"2020-10-16","index":11592,"close":22.86,"high":23.23,"low":22.61,"open":23.01,"volume":43141200},{"timestamp":1603114200,"date":"2020-10-19","index":11593,"close":22.54,"high":22.91,"low":22.51,"open":22.89,"volume":37423600},{"timestamp":1603200600,"date":"2020-10-20","index":11594,"close":22.81,"high":23.13,"low":22.69,"open":22.73,"volume":34751200},{"timestamp":1603287000,"date":"2020-10-21","index":11595,"close":22.7,"high":22.95,"low":22.6,"open":22.82,"volume":29528300},{"timestamp":1603373400,"date":"2020-10-22","index":11596,"close":23.25,"high":23.32,"low":22.61,"open":22.66,"volume":32238300},{"timestamp":1603459800,"date":"2020-10-23","index":11597,"close":23.28,"high":23.59,"low":23.12,"open":23.58,"volume":24558300},{"timestamp":1603719000,"date":"2020-10-26","index":11598,"close":22.7,"high":23.02,"low":22.6,"open":22.97,"volume":34034100},{"timestamp":1603805400,"date":"2020-10-27","index":11599,"close":21.82,"high":22.61,"low":21.82,"open":22.61,"volume":49636500},{"timestamp":1603891800,"date":"2020-10-28","index":11600,"close":21.18,"high":21.48,"low":20.8,"open":21.23,"volume":54835900}]},{"date":"2020-07-14","estimated":-0.2,"reported":-0.66,"pre":[{"timestamp":1593178200,"date":"2020-06-26","index":11514,"close":25.34,"high":26.4,"low":25.25,"open":26.1,"volume":81172300},{"timestamp":1593437400,"date":"2020-06-29","index":11515,"close":25.7,"high":25.9,"low":25.26,"open":25.59,"volume":43769200},{"timestamp":1593523800,"date":"2020-06-30","index":11516,"close":25.6,"high":25.87,"low":25.17,"open":25.21,"volume":46610000},{"timestamp":1593610200,"date":"2020-07-01","index":11517,"close":25.09,"high":25.96,"low":24.93,"open":25.73,"volume":37509300},{"timestamp":1593696600,"date":"2020-07-02","index":11518,"close":25.34,"high":26.17,"low":25.1,"open":25.75,"volume":37013300},{"timestamp":1594042200,"date":"2020-07-06","index":11519,"close":25.49,"high":26.02,"low":24.98,"open":25.82,"volume":46983100},{"timestamp":1594128600,"date":"2020-07-07","index":11520,"close":24.46,"high":25.22,"low":24.34,"open":25.2,"volume":36920500},{"timestamp":1594215000,"date":"2020-07-08","index":11521,"close":24.55,"high":24.78,"low":24.07,"open":24.44,"volume":38413400},{"timestamp":1594301400,"date":"2020-07-09","index":11522,"close":24.04,"high":24.78,"low":23.71,"open":24.5,"volume":38118900},{"timestamp":1594387800,"date":"2020-07-10","index":11523,"close":25.47,"high":25.53,"low":24.15,"open":24.18,"volume":56483300},{"timestamp":1594647000,"date":"2020-07-13","index":11524,"close":25.41,"high":26.04,"low":24.94,"open":25.82,"volume":51038800}],"post":[{"timestamp":1594733400,"date":"2020-07-14","index":11525,"close":24.25,"high":24.39,"low":23.33,"open":23.92,"volume":118952600},{"timestamp":1594819800,"date":"2020-07-15","index":11526,"close":25.35,"high":25.55,"low":24.84,"open":24.98,"volume":61714300},{"timestamp":1594906200,"date":"2020-07-16","index":11527,"close":25.46,"high":26.09,"low":24.82,"open":24.91,"volume":48676800},{"timestamp":1594992600,"date":"2020-07-17","index":11528,"close":24.95,"high":25.64,"low":24.86,"open":25.49,"volume":39184100},{"timestamp":1595251800,"date":"2020-07-20","index":11529,"close":24.57,"high":24.88,"low":24.4,"open":24.72,"volume":38682200},{"timestamp":1595338200,"date":"2020-07-21","index":11530,"close":26.2,"high":26.28,"low":24.71,"open":24.75,"volume":58395200},{"timestamp":1595424600,"date":"2020-07-22","index":11531,"close":26.26,"high":26.35,"low":25.82,"open":26.13,"volume":41030500},{"timestamp":1595511000,"date":"2020-07-23","index":11532,"close":26.35,"high":26.51,"low":25.7,"open":26.16,"volume":50791000},{"timestamp":1595597400,"date":"2020-07-24","index":11533,"close":26.26,"high":26.85,"low":26.2,"open":26.47,"volume":39357000},{"timestamp":1595856600,"date":"2020-07-27","index":11534,"close":25.49,"high":26.02,"low":25.25,"open":26.02,"volume":34761000},{"timestamp":1595943000,"date":"2020-07-28","index":11535,"close":25.53,"high":25.7,"low":25.33,"open":25.33,"volume":30505200}]},{"date":"2020-04-14","estimated":0.33,"reported":0.01,"pre":[{"timestamp":1585315800,"date":"2020-03-27","index":11451,"close":30.28,"high":31.29,"low":29.08,"open":30.02,"volume":38942800},{"timestamp":1585575000,"date":"2020-03-30","index":11452,"close":29.92,"high":30.48,"low":28.89,"open":30.36,"volume":41232800},{"timestamp":1585661400,"date":"2020-03-31","index":11453,"close":28.7,"high":29.75,"low":28.16,"open":29.41,"volume":36920300},{"timestamp":1585747800,"date":"2020-04-01","index":11454,"close":26.57,"high":27.37,"low":26.2,"open":27.02,"volume":48497400},{"timestamp":1585834200,"date":"2020-04-02","index":11455,"close":27.22,"high":27.53,"low":26.38,"open":26.47,"volume":33113500},{"timestamp":1585920600,"date":"2020-04-03","index":11456,"close":26.23,"high":27.36,"low":25.91,"open":27,"volume":32735800},{"timestamp":1586179800,"date":"2020-04-06","index":11457,"close":28.63,"high":28.83,"low":27.4,"open":27.41,"volume":36056100},{"timestamp":1586266200,"date":"2020-04-07","index":11458,"close":28.77,"high":30.78,"low":28.71,"open":30.75,"volume":39229900},{"timestamp":1586352600,"date":"2020-04-08","index":11459,"close":30.28,"high":30.48,"low":28.68,"open":29.34,"volume":42213700},{"timestamp":1586439000,"date":"2020-04-09","index":11460,"close":33.2,"high":33.91,"low":31.1,"open":31.12,"volume":62462000},{"timestamp":1586784600,"date":"2020-04-13","index":11461,"close":31.43,"high":33.24,"low":31.41,"open":33.22,"volume":36068900}],"post":[{"timestamp":1586871000,"date":"2020-04-14","index":11462,"close":30.18,"high":32.5,"low":29.56,"open":32.11,"volume":64267100},{"timestamp":1586957400,"date":"2020-04-15","index":11463,"close":28.44,"high":29.11,"low":28.22,"open":28.77,"volume":41883900},{"timestamp":1587043800,"date":"2020-04-16","index":11464,"close":26.89,"high":28.28,"low":26.66,"open":28.28,"volume":52962100},{"timestamp":1587130200,"date":"2020-04-17","index":11465,"close":28.38,"high":28.78,"low":27.8,"open":28.15,"volume":46985000},{"timestamp":1587389400,"date":"2020-04-20","index":11466,"close":27.68,"high":28.89,"low":26.92,"open":27.33,"volume":45441600},{"timestamp":1587475800,"date":"2020-04-21","index":11467,"close":26.84,"high":27.25,"low":26.5,"open":26.9,"volume":41918700},{"timestamp":1587562200,"date":"2020-04-22","index":11468,"close":26.8,"high":27.58,"low":26.7,"open":27.5,"volume":28043300},{"timestamp":1587648600,"date":"2020-04-23","index":11469,"close":26.53,"high":27.21,"low":26.42,"open":26.95,"volume":38331500},{"timestamp":1587735000,"date":"2020-04-24","index":11470,"close":26.92,"high":27.29,"low":26.37,"open":26.8,"volume":35135900},{"timestamp":1587994200,"date":"2020-04-27","index":11471,"close":28.41,"high":28.58,"low":27.16,"open":27.37,"volume":39606100},{"timestamp":1588080600,"date":"2020-04-28","index":11472,"close":28.87,"high":29.92,"low":28.59,"open":29.6,"volume":35188000}]},{"date":"2020-01-14","estimated":1.12,"reported":0.93,"pre":[{"timestamp":1577457000,"date":"2019-12-27","index":11389,"close":53.92,"high":54.32,"low":53.87,"open":54.29,"volume":9892000},{"timestamp":1577716200,"date":"2019-12-30","index":11390,"close":53.6,"high":54.26,"low":53.5,"open":54.17,"volume":10900500},{"timestamp":1577802600,"date":"2019-12-31","index":11391,"close":53.8,"high":53.82,"low":53.46,"open":53.53,"volume":12566000},{"timestamp":1577975400,"date":"2020-01-02","index":11392,"close":53.75,"high":54.04,"low":53.51,"open":53.85,"volume":16803100},{"timestamp":1578061800,"date":"2020-01-03","index":11393,"close":53.42,"high":53.62,"low":52.9,"open":53.11,"volume":15608800},{"timestamp":1578321000,"date":"2020-01-06","index":11394,"close":53.1,"high":53.2,"low":52.72,"open":52.74,"volume":13200300},{"timestamp":1578407400,"date":"2020-01-07","index":11395,"close":52.66,"high":53.05,"low":52.47,"open":53.05,"volume":13278600},{"timestamp":1578493800,"date":"2020-01-08","index":11396,"close":52.82,"high":53.33,"low":52.8,"open":52.84,"volume":16585600},{"timestamp":1578580200,"date":"2020-01-09","index":11397,"close":52.73,"high":53.2,"low":52.48,"open":53.2,"volume":20817400},{"timestamp":1578666600,"date":"2020-01-10","index":11398,"close":52.5,"high":52.9,"low":52.48,"open":52.79,"volume":13777600},{"timestamp":1578925800,"date":"2020-01-13","index":11399,"close":52.11,"high":52.5,"low":51.83,"open":52.5,"volume":25197600}],"post":[{"timestamp":1579012200,"date":"2020-01-14","index":11400,"close":49.3,"high":50.74,"low":49.25,"open":50.23,"volume":56668300},{"timestamp":1579098600,"date":"2020-01-15","index":11401,"close":48.32,"high":48.84,"low":47.98,"open":48.83,"volume":47148000},{"timestamp":1579185000,"date":"2020-01-16","index":11402,"close":49.25,"high":49.32,"low":47.84,"open":48.46,"volume":37020200},{"timestamp":1579271400,"date":"2020-01-17","index":11403,"close":49.18,"high":49.42,"low":48.53,"open":49.37,"volume":29669200},{"timestamp":1579617000,"date":"2020-01-21","index":11404,"close":48.94,"high":49.88,"low":48.8,"open":49.09,"volume":30858300},{"timestamp":1579703400,"date":"2020-01-22","index":11405,"close":48.56,"high":49.09,"low":48.29,"open":49.03,"volume":20367700},{"timestamp":1579789800,"date":"2020-01-23","index":11406,"close":48.22,"high":48.45,"low":47.98,"open":48.39,"volume":17297900},{"timestamp":1579876200,"date":"2020-01-24","index":11407,"close":47.57,"high":48.21,"low":47.18,"open":48.19,"volume":21239600},{"timestamp":1580135400,"date":"2020-01-27","index":11408,"close":47.1,"high":47.42,"low":46.74,"open":46.89,"volume":18156200},{"timestamp":1580221800,"date":"2020-01-28","index":11409,"close":47.37,"high":47.79,"low":47.28,"open":47.51,"volume":16673300},{"timestamp":1580308200,"date":"2020-01-29","index":11410,"close":47.27,"high":47.9,"low":47.26,"open":47.42,"volume":16166300}]},{"date":"2019-10-15","estimated":1.15,"reported":1.07,"pre":[{"timestamp":1569850200,"date":"2019-09-30","index":11327,"close":50.44,"high":50.85,"low":50.06,"open":50.77,"volume":26897100},{"timestamp":1569936600,"date":"2019-10-01","index":11328,"close":49.06,"high":50.78,"low":49,"open":50.65,"volume":27249300},{"timestamp":1570023000,"date":"2019-10-02","index":11329,"close":48.47,"high":49.04,"low":48.37,"open":48.72,"volume":23515900},{"timestamp":1570109400,"date":"2019-10-03","index":11330,"close":48.48,"high":48.51,"low":47.32,"open":48.3,"volume":20212200},{"timestamp":1570195800,"date":"2019-10-04","index":11331,"close":49.21,"high":49.25,"low":48.53,"open":48.66,"volume":15779500},{"timestamp":1570455000,"date":"2019-10-07","index":11332,"close":48.81,"high":49.29,"low":48.75,"open":48.95,"volume":15691900},{"timestamp":1570541400,"date":"2019-10-08","index":11333,"close":47.82,"high":48.35,"low":47.54,"open":48.25,"volume":19734000},{"timestamp":1570627800,"date":"2019-10-09","index":11334,"close":48.15,"high":48.42,"low":48.08,"open":48.17,"volume":13467800},{"timestamp":1570714200,"date":"2019-10-10","index":11335,"close":48.65,"high":49.07,"low":48.16,"open":48.33,"volume":18267800},{"timestamp":1570800600,"date":"2019-10-11","index":11336,"close":49.21,"high":49.92,"low":49.15,"open":49.46,"volume":23024600},{"timestamp":1571059800,"date":"2019-10-14","index":11337,"close":49.27,"high":49.45,"low":48.98,"open":49.09,"volume":16870500}],"post":[{"timestamp":1571146200,"date":"2019-10-15","index":11338,"close":50.11,"high":51.25,"low":48.78,"open":49.28,"volume":38478400},{"timestamp":1571232600,"date":"2019-10-16","index":11339,"close":49.59,"high":50.28,"low":49.45,"open":50.04,"volume":23728400},{"timestamp":1571319000,"date":"2019-10-17","index":11340,"close":49.61,"high":50.17,"low":49.48,"open":49.98,"volume":20560100},{"timestamp":1571405400,"date":"2019-10-18","index":11341,"close":49.97,"high":50.22,"low":49.32,"open":49.34,"volume":21199500},{"timestamp":1571664600,"date":"2019-10-21","index":11342,"close":50.46,"high":50.5,"low":50.18,"open":50.28,"volume":19409100},{"timestamp":1571751000,"date":"2019-10-22","index":11343,"close":50.62,"high":51.02,"low":50.23,"open":50.44,"volume":18526900},{"timestamp":1571837400,"date":"2019-10-23","index":11344,"close":50.93,"high":50.97,"low":50.57,"open":50.72,"volume":14173700},{"timestamp":1571923800,"date":"2019-10-24","index":11345,"close":51.1,"high":51.2,"low":50.66,"open":50.66,"volume":16695400},{"timestamp":1572010200,"date":"2019-10-25","index":11346,"close":51.57,"high":51.73,"low":51,"open":51.08,"volume":17433300},{"timestamp":1572269400,"date":"2019-10-28","index":11347,"close":51.65,"high":52.05,"low":51.57,"open":51.94,"volume":23914800},{"timestamp":1572355800,"date":"2019-10-29","index":11348,"close":52.17,"high":52.36,"low":51.5,"open":51.5,"volume":21063000}]},{"date":"2019-07-16","estimated":1.15,"reported":1.3,"pre":[{"timestamp":1561728600,"date":"2019-06-28","index":11263,"close":47.32,"high":47.7,"low":46.8,"open":46.81,"volume":31030900},{"timestamp":1561987800,"date":"2019-07-01","index":11264,"close":47.69,"high":48.12,"low":47.4,"open":47.88,"volume":15089100},{"timestamp":1562074200,"date":"2019-07-02","index":11265,"close":47.23,"high":47.8,"low":46.92,"open":47.52,"volume":12107200},{"timestamp":1562160600,"date":"2019-07-03","index":11266,"close":47.66,"high":47.79,"low":46.98,"open":47.3,"volume":10438400},{"timestamp":1562333400,"date":"2019-07-05","index":11267,"close":47.77,"high":48.19,"low":47.67,"open":48.1,"volume":10801600},{"timestamp":1562592600,"date":"2019-07-08","index":11268,"close":47.53,"high":47.99,"low":47.31,"open":47.4,"volume":13189300},{"timestamp":1562679000,"date":"2019-07-09","index":11269,"close":47.83,"high":47.89,"low":47.21,"open":47.3,"volume":12595000},{"timestamp":1562765400,"date":"2019-07-10","index":11270,"close":47.15,"high":47.81,"low":47.04,"open":47.67,"volume":12784900},{"timestamp":1562851800,"date":"2019-07-11","index":11271,"close":47.14,"high":47.58,"low":47.06,"open":47.21,"volume":19751400},{"timestamp":1562938200,"date":"2019-07-12","index":11272,"close":47.36,"high":47.42,"low":46.92,"open":47.12,"volume":12792600},{"timestamp":1563197400,"date":"2019-07-15","index":11273,"close":46.71,"high":47.45,"low":46.44,"open":47.4,"volume":21338400}],"post":[{"timestamp":1563283800,"date":"2019-07-16","index":11274,"close":45.3,"high":46.97,"low":45.22,"open":46.72,"volume":37548300},{"timestamp":1563370200,"date":"2019-07-17","index":11275,"close":45.21,"high":45.75,"low":45.14,"open":45.2,"volume":24502100},{"timestamp":1563456600,"date":"2019-07-18","index":11276,"close":45.82,"high":46.02,"low":45.19,"open":45.22,"volume":19409100},{"timestamp":1563543000,"date":"2019-07-19","index":11277,"close":46.03,"high":46.41,"low":45.86,"open":45.96,"volume":21847900},{"timestamp":1563802200,"date":"2019-07-22","index":11278,"close":46.48,"high":46.55,"low":45.77,"open":45.89,"volume":17972100},{"timestamp":1563888600,"date":"2019-07-23","index":11279,"close":47.2,"high":47.59,"low":46.66,"open":46.68,"volume":21150200},{"timestamp":1563975000,"date":"2019-07-24","index":11280,"close":48.45,"high":48.47,"low":47.28,"open":47.3,"volume":29357200},{"timestamp":1564061400,"date":"2019-07-25","index":11281,"close":48.09,"high":48.74,"low":48.01,"open":48.52,"volume":20562000},{"timestamp":1564147800,"date":"2019-07-26","index":11282,"close":49.3,"high":49.31,"low":48.07,"open":48.15,"volume":21641500},{"timestamp":1564407000,"date":"2019-07-29","index":11283,"close":48.28,"high":49.57,"low":48.18,"open":49.38,"volume":19148600},{"timestamp":1564493400,"date":"2019-07-30","index":11284,"close":48.55,"high":48.59,"low":47.89,"open":48.01,"volume":14207000}]},{"date":"2019-04-12","estimated":1.09,"reported":1.03,"pre":[{"timestamp":1553779800,"date":"2019-03-28","index":11199,"close":49.09,"high":49.22,"low":48.35,"open":48.73,"volume":15881600},{"timestamp":1553866200,"date":"2019-03-29","index":11200,"close":48.32,"high":49.8,"low":47.8,"open":49.8,"volume":53590800},{"timestamp":1554125400,"date":"2019-04-01","index":11201,"close":48.81,"high":48.9,"low":48.17,"open":48.43,"volume":42015500},{"timestamp":1554211800,"date":"2019-04-02","index":11202,"close":48.21,"high":48.88,"low":47.96,"open":48.57,"volume":35393600},{"timestamp":1554298200,"date":"2019-04-03","index":11203,"close":48.86,"high":48.87,"low":48.08,"open":48.47,"volume":30366300},{"timestamp":1554384600,"date":"2019-04-04","index":11204,"close":49.17,"high":49.68,"low":48.88,"open":48.95,"volume":19260100},{"timestamp":1554471000,"date":"2019-04-05","index":11205,"close":48.78,"high":49.41,"low":48.6,"open":49.26,"volume":23734900},{"timestamp":1554730200,"date":"2019-04-08","index":11206,"close":48.88,"high":49.1,"low":48.58,"open":48.64,"volume":18875200},{"timestamp":1554816600,"date":"2019-04-09","index":11207,"close":48.14,"high":48.7,"low":48.02,"open":48.68,"volume":22903500},{"timestamp":1554903000,"date":"2019-04-10","index":11208,"close":47.79,"high":48.19,"low":47.4,"open":48.08,"volume":30977800},{"timestamp":1554989400,"date":"2019-04-11","index":11209,"close":47.74,"high":48.26,"low":47.38,"open":47.97,"volume":33662700}],"post":[{"timestamp":1555075800,"date":"2019-04-12","index":11210,"close":46.49,"high":48.82,"low":46.06,"open":47.75,"volume":70271400},{"timestamp":1555335000,"date":"2019-04-15","index":11211,"close":46.77,"high":47.06,"low":45.66,"open":45.87,"volume":34954000},{"timestamp":1555421400,"date":"2019-04-16","index":11212,"close":47.65,"high":47.87,"low":46.87,"open":46.88,"volume":25217100},{"timestamp":1555507800,"date":"2019-04-17","index":11213,"close":47.55,"high":47.96,"low":46.92,"open":47.96,"volume":25144000},{"timestamp":1555594200,"date":"2019-04-18","index":11214,"close":47.58,"high":47.87,"low":47.12,"open":47.44,"volume":22416800},{"timestamp":1555939800,"date":"2019-04-22","index":11215,"close":47.26,"high":47.5,"low":47.1,"open":47.41,"volume":15972600},{"timestamp":1556026200,"date":"2019-04-23","index":11216,"close":47.35,"high":47.44,"low":46.95,"open":47.2,"volume":16434300},{"timestamp":1556112600,"date":"2019-04-24","index":11217,"close":47.48,"high":47.69,"low":47.03,"open":47.06,"volume":17831800},{"timestamp":1556199000,"date":"2019-04-25","index":11218,"close":47.51,"high":47.96,"low":46.91,"open":47.17,"volume":23042800},{"timestamp":1556285400,"date":"2019-04-26","index":11219,"close":47.96,"high":47.98,"low":47.4,"open":47.52,"volume":13035500},{"timestamp":1556544600,"date":"2019-04-29","index":11220,"close":48.27,"high":48.79,"low":47.96,"open":47.97,"volume":16918700}]},{"date":"2019-01-15","estimated":1.17,"reported":1.09,"pre":[{"timestamp":1546007400,"date":"2018-12-28","index":11138,"close":45.78,"high":46.43,"low":45.53,"open":45.68,"volume":23635000},{"timestamp":1546266600,"date":"2018-12-31","index":11139,"close":46.08,"high":46.48,"low":45.57,"open":45.98,"volume":16544500},{"timestamp":1546439400,"date":"2019-01-02","index":11140,"close":46.94,"high":46.95,"low":45.41,"open":45.53,"volume":20295200},{"timestamp":1546525800,"date":"2019-01-03","index":11141,"close":46.57,"high":47.35,"low":46.37,"open":46.65,"volume":22262000},{"timestamp":1546612200,"date":"2019-01-04","index":11142,"close":47.95,"high":48.11,"low":47.2,"open":47.42,"volume":23343600},{"timestamp":1546871400,"date":"2019-01-07","index":11143,"close":47.64,"high":48.23,"low":47.54,"open":47.78,"volume":21858000},{"timestamp":1546957800,"date":"2019-01-08","index":11144,"close":47.54,"high":48.16,"low":46.92,"open":47.9,"volume":19702900},{"timestamp":1547044200,"date":"2019-01-09","index":11145,"close":47.8,"high":47.98,"low":47.08,"open":47.51,"volume":18837700},{"timestamp":1547130600,"date":"2019-01-10","index":11146,"close":47.75,"high":48.05,"low":47.31,"open":47.5,"volume":16208400},{"timestamp":1547217000,"date":"2019-01-11","index":11147,"close":47.87,"high":48.09,"low":47.18,"open":47.5,"volume":20006900},{"timestamp":1547476200,"date":"2019-01-14","index":11148,"close":48.42,"high":48.49,"low":47.4,"open":47.51,"volume":23827600}],"post":[{"timestamp":1547562600,"date":"2019-01-15","index":11149,"close":47.67,"high":48.25,"low":47.01,"open":47.6,"volume":27447600},{"timestamp":1547649000,"date":"2019-01-16","index":11150,"close":48.94,"high":49.34,"low":47.99,"open":48.15,"volume":32026400},{"timestamp":1547735400,"date":"2019-01-17","index":11151,"close":49.23,"high":49.36,"low":48.4,"open":48.64,"volume":25738800},{"timestamp":1547821800,"date":"2019-01-18","index":11152,"close":50.01,"high":50.16,"low":48.86,"open":49.1,"volume":36380300},{"timestamp":1548167400,"date":"2019-01-22","index":11153,"close":49.86,"high":50.1,"low":49.63,"open":49.77,"volume":33975200},{"timestamp":1548253800,"date":"2019-01-23","index":11154,"close":50.12,"high":50.32,"low":49.5,"open":50,"volume":16806700},{"timestamp":1548340200,"date":"2019-01-24","index":11155,"close":49.98,"high":50.34,"low":49.65,"open":49.79,"volume":17862100},{"timestamp":1548426600,"date":"2019-01-25","index":11156,"close":50.13,"high":50.54,"low":49.96,"open":50.4,"volume":20183400},{"timestamp":1548685800,"date":"2019-01-28","index":11157,"close":49.82,"high":49.9,"low":49.2,"open":49.77,"volume":19913100},{"timestamp":1548772200,"date":"2019-01-29","index":11158,"close":49.85,"high":50.11,"low":49.72,"open":49.78,"volume":11927600},{"timestamp":1548858600,"date":"2019-01-30","index":11159,"close":50.09,"high":50.35,"low":49.59,"open":49.84,"volume":16885100}]},{"date":"2018-10-12","estimated":1.17,"reported":1.16,"pre":[{"timestamp":1538055000,"date":"2018-09-27","index":11075,"close":52.82,"high":53.6,"low":52.76,"open":53.28,"volume":19991000},{"timestamp":1538141400,"date":"2018-09-28","index":11076,"close":52.56,"high":52.98,"low":52.41,"open":52.69,"volume":18588600},{"timestamp":1538400600,"date":"2018-10-01","index":11077,"close":52.25,"high":52.8,"low":52.16,"open":52.74,"volume":17209000},{"timestamp":1538487000,"date":"2018-10-02","index":11078,"close":52.13,"high":52.35,"low":51.88,"open":52.24,"volume":17509600},{"timestamp":1538573400,"date":"2018-10-03","index":11079,"close":52.65,"high":52.92,"low":52.33,"open":52.5,"volume":18444900},{"timestamp":1538659800,"date":"2018-10-04","index":11080,"close":53.51,"high":53.86,"low":52.73,"open":52.73,"volume":21417500},{"timestamp":1538746200,"date":"2018-10-05","index":11081,"close":53.19,"high":53.86,"low":52.98,"open":53.7,"volume":14793000},{"timestamp":1539005400,"date":"2018-10-08","index":11082,"close":53.67,"high":53.96,"low":52.98,"open":52.98,"volume":12858200},{"timestamp":1539091800,"date":"2018-10-09","index":11083,"close":53.53,"high":53.97,"low":52.98,"open":53.38,"volume":15918300},{"timestamp":1539178200,"date":"2018-10-10","index":11084,"close":52.43,"high":54.07,"low":52.41,"open":53.7,"volume":21875900},{"timestamp":1539264600,"date":"2018-10-11","index":11085,"close":51.44,"high":52.84,"low":51.01,"open":52.38,"volume":33147900}],"post":[{"timestamp":1539351000,"date":"2018-10-12","index":11086,"close":52.11,"high":53.33,"low":50.87,"open":52.1,"volume":32067300},{"timestamp":1539610200,"date":"2018-10-15","index":11087,"close":53.24,"high":53.99,"low":52.51,"open":52.51,"volume":34118900},{"timestamp":1539696600,"date":"2018-10-16","index":11088,"close":53.73,"high":53.79,"low":52.53,"open":53.31,"volume":28227200},{"timestamp":1539783000,"date":"2018-10-17","index":11089,"close":54.46,"high":55.01,"low":53.19,"open":53.56,"volume":23524200},{"timestamp":1539869400,"date":"2018-10-18","index":11090,"close":53.1,"high":54.4,"low":52.76,"open":54.17,"volume":22533300},{"timestamp":1539955800,"date":"2018-10-19","index":11091,"close":52.89,"high":53.63,"low":52.86,"open":53.08,"volume":19521000},{"timestamp":1540215000,"date":"2018-10-22","index":11092,"close":51.65,"high":53.17,"low":51.56,"open":53.07,"volume":17621500},{"timestamp":1540301400,"date":"2018-10-23","index":11093,"close":51.56,"high":51.95,"low":50.47,"open":50.84,"volume":25529800},{"timestamp":1540387800,"date":"2018-10-24","index":11094,"close":50.19,"high":51.49,"low":50.02,"open":51.31,"volume":31161500},{"timestamp":1540474200,"date":"2018-10-25","index":11095,"close":51.86,"high":52.61,"low":50.42,"open":50.53,"volume":29366100},{"timestamp":1540560600,"date":"2018-10-26","index":11096,"close":51.25,"high":51.93,"low":50.79,"open":51.32,"volume":30053800}]},{"date":"2018-07-13","estimated":1.12,"reported":1.08,"pre":[{"timestamp":1530106200,"date":"2018-06-27","index":11011,"close":53.28,"high":53.94,"low":53.06,"open":53.24,"volume":19520900},{"timestamp":1530192600,"date":"2018-06-28","index":11012,"close":53.63,"high":53.86,"low":53.02,"open":53.55,"volume":13837300},{"timestamp":1530279000,"date":"2018-06-29","index":11013,"close":55.44,"high":57.12,"low":55.41,"open":55.62,"volume":43888500},{"timestamp":1530538200,"date":"2018-07-02","index":11014,"close":56.32,"high":56.38,"low":55.07,"open":55.2,"volume":21204900},{"timestamp":1530624600,"date":"2018-07-03","index":11015,"close":55.56,"high":56.63,"low":55.43,"open":56.43,"volume":12830400},{"timestamp":1530797400,"date":"2018-07-05","index":11016,"close":55.24,"high":56.08,"low":55.05,"open":55.92,"volume":16788600},{"timestamp":1530883800,"date":"2018-07-06","index":11017,"close":55.89,"high":56.13,"low":55.03,"open":55.3,"volume":12389100},{"timestamp":1531143000,"date":"2018-07-09","index":11018,"close":56.77,"high":56.97,"low":56.01,"open":56.19,"volume":16684000},{"timestamp":1531229400,"date":"2018-07-10","index":11019,"close":56.62,"high":57.08,"low":56.34,"open":57.06,"volume":15581400},{"timestamp":1531315800,"date":"2018-07-11","index":11020,"close":56.07,"high":56.75,"low":55.98,"open":56.4,"volume":15641400},{"timestamp":1531402200,"date":"2018-07-12","index":11021,"close":56.03,"high":56.48,"low":55.6,"open":56.46,"volume":18236100}],"post":[{"timestamp":1531488600,"date":"2018-07-13","index":11022,"close":55.36,"high":55.79,"low":53.63,"open":54.74,"volume":34323400},{"timestamp":1531747800,"date":"2018-07-16","index":11023,"close":56.99,"high":57.23,"low":55.63,"open":55.74,"volume":25538700},{"timestamp":1531834200,"date":"2018-07-17","index":11024,"close":56.56,"high":57.03,"low":56.43,"open":56.95,"volume":21649000},{"timestamp":1531920600,"date":"2018-07-18","index":11025,"close":56.57,"high":56.82,"low":56.14,"open":56.26,"volume":19913900},{"timestamp":1532007000,"date":"2018-07-19","index":11026,"close":56.33,"high":56.88,"low":56.02,"open":56.26,"volume":22219400},{"timestamp":1532093400,"date":"2018-07-20","index":11027,"close":56.41,"high":56.66,"low":55.85,"open":56.07,"volume":17250400},{"timestamp":1532352600,"date":"2018-07-23","index":11028,"close":58,"high":58.09,"low":56.3,"open":56.39,"volume":24584100},{"timestamp":1532439000,"date":"2018-07-24","index":11029,"close":58.35,"high":58.69,"low":57.85,"open":58,"volume":27245000},{"timestamp":1532525400,"date":"2018-07-25","index":11030,"close":58.23,"high":58.5,"low":57.85,"open":58.1,"volume":15531100},{"timestamp":1532611800,"date":"2018-07-26","index":11031,"close":58.31,"high":58.73,"low":58.2,"open":58.47,"volume":14165300},{"timestamp":1532698200,"date":"2018-07-27","index":11032,"close":58.63,"high":58.9,"low":58.16,"open":58.38,"volume":17662900}]},{"date":"2018-04-13","estimated":1.06,"reported":1.12,"pre":[{"timestamp":1522243800,"date":"2018-03-28","index":10948,"close":51.48,"high":51.93,"low":50.95,"open":51.16,"volume":23342500},{"timestamp":1522330200,"date":"2018-03-29","index":10949,"close":52.41,"high":52.75,"low":51.72,"open":52.06,"volume":17706800},{"timestamp":1522675800,"date":"2018-04-02","index":10950,"close":51.35,"high":52.4,"low":50.42,"open":52.37,"volume":23359800},{"timestamp":1522762200,"date":"2018-04-03","index":10951,"close":52.08,"high":52.19,"low":51.06,"open":51.72,"volume":16646400},{"timestamp":1522848600,"date":"2018-04-04","index":10952,"close":52.91,"high":53.04,"low":51.01,"open":51.13,"volume":15952700},{"timestamp":1522935000,"date":"2018-04-05","index":10953,"close":53.26,"high":53.96,"low":53.05,"open":53.34,"volume":16488800},{"timestamp":1523021400,"date":"2018-04-06","index":10954,"close":52.23,"high":52.92,"low":51.96,"open":52.65,"volume":22943800},{"timestamp":1523280600,"date":"2018-04-09","index":10955,"close":52.25,"high":53.33,"low":52.16,"open":52.5,"volume":17032000},{"timestamp":1523367000,"date":"2018-04-10","index":10956,"close":52.62,"high":53.06,"low":52.12,"open":52.99,"volume":14594700},{"timestamp":1523453400,"date":"2018-04-11","index":10957,"close":51.93,"high":52.47,"low":51.72,"open":52.32,"volume":14673200},{"timestamp":1523539800,"date":"2018-04-12","index":10958,"close":52.7,"high":53.27,"low":52.03,"open":52.16,"volume":19967800}],"post":[{"timestamp":1523626200,"date":"2018-04-13","index":10959,"close":50.89,"high":52.3,"low":50.81,"open":52.01,"volume":32054900},{"timestamp":1523885400,"date":"2018-04-16","index":10960,"close":50.8,"high":51.34,"low":50.31,"open":50.59,"volume":31879100},{"timestamp":1523971800,"date":"2018-04-17","index":10961,"close":50.57,"high":51.16,"low":50.49,"open":50.95,"volume":25507100},{"timestamp":1524058200,"date":"2018-04-18","index":10962,"close":50.39,"high":50.97,"low":50.26,"open":50.78,"volume":21055700},{"timestamp":1524144600,"date":"2018-04-19","index":10963,"close":51.54,"high":51.61,"low":50.49,"open":50.51,"volume":23678400},{"timestamp":1524231000,"date":"2018-04-20","index":10964,"close":52.56,"high":52.82,"low":51.82,"open":51.93,"volume":31149300},{"timestamp":1524490200,"date":"2018-04-23","index":10965,"close":52.61,"high":52.84,"low":52.18,"open":52.55,"volume":17723900},{"timestamp":1524576600,"date":"2018-04-24","index":10966,"close":52.51,"high":53.75,"low":52.18,"open":52.95,"volume":23052100},{"timestamp":1524663000,"date":"2018-04-25","index":10967,"close":53.11,"high":53.49,"low":51.93,"open":52.44,"volume":20978500},{"timestamp":1524749400,"date":"2018-04-26","index":10968,"close":52.44,"high":53.11,"low":52.26,"open":52.99,"volume":17025800},{"timestamp":1524835800,"date":"2018-04-27","index":10969,"close":52.36,"high":52.94,"low":52.21,"open":52.28,"volume":12304300}]},{"date":"2018-01-12","estimated":1.07,"reported":0.97,"pre":[{"timestamp":1514385000,"date":"2017-12-27","index":10886,"close":60.95,"high":61.24,"low":60.66,"open":61.1,"volume":10010800},{"timestamp":1514471400,"date":"2017-12-28","index":10887,"close":61.3,"high":61.31,"low":60.91,"open":61.03,"volume":10550900},{"timestamp":1514557800,"date":"2017-12-29","index":10888,"close":60.67,"high":61.58,"low":60.67,"open":61.46,"volume":10711400},{"timestamp":1514903400,"date":"2018-01-02","index":10889,"close":61.09,"high":61.36,"low":60.7,"open":61.04,"volume":13819300},{"timestamp":1514989800,"date":"2018-01-03","index":10890,"close":61.56,"high":61.77,"low":61.1,"open":61.22,"volume":14203700},{"timestamp":1515076200,"date":"2018-01-04","index":10891,"close":62.33,"high":63.05,"low":61.91,"open":61.98,"volume":18740500},{"timestamp":1515162600,"date":"2018-01-05","index":10892,"close":62.75,"high":62.81,"low":62.09,"open":62.76,"volume":14217900},{"timestamp":1515421800,"date":"2018-01-08","index":10893,"close":62.04,"high":62.73,"low":61.94,"open":62.66,"volume":15569400},{"timestamp":1515508200,"date":"2018-01-09","index":10894,"close":62.26,"high":62.77,"low":62.07,"open":62.3,"volume":15766500},{"timestamp":1515594600,"date":"2018-01-10","index":10895,"close":63.12,"high":63.4,"low":62.36,"open":62.48,"volume":18107500},{"timestamp":1515681000,"date":"2018-01-11","index":10896,"close":63.01,"high":63.67,"low":62.69,"open":63.65,"volume":22075000}],"post":[{"timestamp":1515767400,"date":"2018-01-12","index":10897,"close":62.55,"high":63.4,"low":62.05,"open":63.2,"volume":25886100},{"timestamp":1516113000,"date":"2018-01-16","index":10898,"close":62.5,"high":63.15,"low":62.18,"open":62.79,"volume":17907800},{"timestamp":1516199400,"date":"2018-01-17","index":10899,"close":63.88,"high":64.04,"low":62.49,"open":62.85,"volume":23892900},{"timestamp":1516285800,"date":"2018-01-18","index":10900,"close":63.95,"high":64.31,"low":63.86,"open":63.87,"volume":16305900},{"timestamp":1516372200,"date":"2018-01-19","index":10901,"close":64.22,"high":64.26,"low":63.83,"open":64.15,"volume":16524000},{"timestamp":1516631400,"date":"2018-01-22","index":10902,"close":64.73,"high":64.75,"low":63.97,"open":64,"volume":12245200},{"timestamp":1516717800,"date":"2018-01-23","index":10903,"close":64.49,"high":64.85,"low":64.22,"open":64.31,"volume":12937100},{"timestamp":1516804200,"date":"2018-01-24","index":10904,"close":65.48,"high":65.63,"low":64.8,"open":64.95,"volume":20180300},{"timestamp":1516890600,"date":"2018-01-25","index":10905,"close":65.65,"high":65.85,"low":65.4,"open":65.7,"volume":17568700},{"timestamp":1516977000,"date":"2018-01-26","index":10906,"close":65.93,"high":66.04,"low":65.25,"open":65.89,"volume":16251900},{"timestamp":1517236200,"date":"2018-01-29","index":10907,"close":65.82,"high":66.31,"low":65.66,"open":65.78,"volume":16105200}]},{"date":"2017-10-13","estimated":1.03,"reported":1.04,"pre":[{"timestamp":1506605400,"date":"2017-09-28","index":10824,"close":54.25,"high":54.33,"low":53.74,"open":54.29,"volume":14531700},{"timestamp":1506691800,"date":"2017-09-29","index":10825,"close":55.15,"high":55.23,"low":54.09,"open":54.25,"volume":20872300},{"timestamp":1506951000,"date":"2017-10-02","index":10826,"close":55.47,"high":55.47,"low":54.86,"open":55.16,"volume":11764400},{"timestamp":1507037400,"date":"2017-10-03","index":10827,"close":55.58,"high":55.62,"low":54.85,"open":55.33,"volume":17405100},{"timestamp":1507123800,"date":"2017-10-04","index":10828,"close":54.96,"high":55.35,"low":54.9,"open":55.31,"volume":14697800},{"timestamp":1507210200,"date":"2017-10-05","index":10829,"close":55.39,"high":55.77,"low":54.78,"open":55,"volume":14560700},{"timestamp":1507296600,"date":"2017-10-06","index":10830,"close":55.58,"high":55.68,"low":55.22,"open":55.48,"volume":11151200},{"timestamp":1507555800,"date":"2017-10-09","index":10831,"close":55.14,"high":55.7,"low":54.92,"open":55.62,"volume":11377000},{"timestamp":1507642200,"date":"2017-10-10","index":10832,"close":55.61,"high":55.72,"low":55.15,"open":55.37,"volume":12800500},{"timestamp":1507728600,"date":"2017-10-11","index":10833,"close":55.66,"high":55.71,"low":55.26,"open":55.44,"volume":12843100},{"timestamp":1507815000,"date":"2017-10-12","index":10834,"close":55.21,"high":55.71,"low":55.06,"open":55.69,"volume":15067500}],"post":[{"timestamp":1507901400,"date":"2017-10-13","index":10835,"close":53.69,"high":53.71,"low":52.84,"open":53.49,"volume":35310000},{"timestamp":1508160600,"date":"2017-10-16","index":10836,"close":53.8,"high":53.97,"low":53.42,"open":53.65,"volume":22802400},{"timestamp":1508247000,"date":"2017-10-17","index":10837,"close":53.19,"high":54,"low":53.12,"open":53.98,"volume":18614700},{"timestamp":1508333400,"date":"2017-10-18","index":10838,"close":53.41,"high":54.07,"low":53.32,"open":53.41,"volume":21604000},{"timestamp":1508419800,"date":"2017-10-19","index":10839,"close":53.75,"high":53.93,"low":53,"open":53.11,"volume":12669700},{"timestamp":1508506200,"date":"2017-10-20","index":10840,"close":54.92,"high":55.07,"low":54.04,"open":54.21,"volume":28407700},{"timestamp":1508765400,"date":"2017-10-23","index":10841,"close":54.91,"high":55.04,"low":54.7,"open":54.75,"volume":18102100},{"timestamp":1508851800,"date":"2017-10-24","index":10842,"close":55.42,"high":55.56,"low":55,"open":55,"volume":18779400},{"timestamp":1508938200,"date":"2017-10-25","index":10843,"close":55.25,"high":55.58,"low":54.87,"open":55.49,"volume":17096900},{"timestamp":1509024600,"date":"2017-10-26","index":10844,"close":55.62,"high":56.17,"low":55.45,"open":55.45,"volume":15979200},{"timestamp":1509111000,"date":"2017-10-27","index":10845,"close":55.87,"high":56.04,"low":55.13,"open":55.23,"volume":17258600}]},{"date":"2017-07-14","estimated":1.01,"reported":1.07,"pre":[{"timestamp":1498656600,"date":"2017-06-28","index":10760,"close":54.33,"high":54.42,"low":53.52,"open":53.61,"volume":20961700},{"timestamp":1498743000,"date":"2017-06-29","index":10761,"close":55.78,"high":56.6,"low":55.21,"open":55.65,"volume":32552100},{"timestamp":1498829400,"date":"2017-06-30","index":10762,"close":55.41,"high":56.05,"low":55.16,"open":56.03,"volume":16750700},{"timestamp":1499088600,"date":"2017-07-03","index":10763,"close":55.78,"high":56.45,"low":55.71,"open":55.81,"volume":11825000},{"timestamp":1499261400,"date":"2017-07-05","index":10764,"close":55.78,"high":56.02,"low":55.34,"open":55.97,"volume":14086900},{"timestamp":1499347800,"date":"2017-07-06","index":10765,"close":55.56,"high":56.32,"low":55.5,"open":55.98,"volume":14481200},{"timestamp":1499434200,"date":"2017-07-07","index":10766,"close":55.74,"high":55.83,"low":55.25,"open":55.78,"volume":11503500},{"timestamp":1499693400,"date":"2017-07-10","index":10767,"close":55.59,"high":55.81,"low":55.34,"open":55.53,"volume":10979000},{"timestamp":1499779800,"date":"2017-07-11","index":10768,"close":55.04,"high":55.71,"low":54.82,"open":55.66,"volume":14842700},{"timestamp":1499866200,"date":"2017-07-12","index":10769,"close":55.17,"high":55.24,"low":54.6,"open":54.93,"volume":11951500},{"timestamp":1499952600,"date":"2017-07-13","index":10770,"close":55.6,"high":55.67,"low":55.06,"open":55.26,"volume":14201800}],"post":[{"timestamp":1500039000,"date":"2017-07-14","index":10771,"close":54.99,"high":55.2,"low":54.12,"open":54.31,"volume":17949600},{"timestamp":1500298200,"date":"2017-07-17","index":10772,"close":54.71,"high":54.98,"low":54.44,"open":54.9,"volume":14953600},{"timestamp":1500384600,"date":"2017-07-18","index":10773,"close":54.8,"high":54.92,"low":54.23,"open":54.31,"volume":13603300},{"timestamp":1500471000,"date":"2017-07-19","index":10774,"close":54.94,"high":55.21,"low":54.69,"open":54.8,"volume":12366200},{"timestamp":1500557400,"date":"2017-07-20","index":10775,"close":54.88,"high":55.31,"low":54.68,"open":54.96,"volume":15123500},{"timestamp":1500643800,"date":"2017-07-21","index":10776,"close":54.17,"high":54.62,"low":54.1,"open":54.43,"volume":17384500},{"timestamp":1500903000,"date":"2017-07-24","index":10777,"close":54.27,"high":54.41,"low":54.04,"open":54.1,"volume":18489900},{"timestamp":1500989400,"date":"2017-07-25","index":10778,"close":55.06,"high":55.41,"low":54.91,"open":55,"volume":20167800},{"timestamp":1501075800,"date":"2017-07-26","index":10779,"close":54.91,"high":55.33,"low":54.81,"open":55.32,"volume":19686900},{"timestamp":1501162200,"date":"2017-07-27","index":10780,"close":54.71,"high":54.96,"low":54.39,"open":54.86,"volume":17352600},{"timestamp":1501248600,"date":"2017-07-28","index":10781,"close":53.3,"high":54.57,"low":53.18,"open":54.3,"volume":32590600}]},{"date":"2017-04-13","estimated":0.97,"reported":1,"pre":[{"timestamp":1490794200,"date":"2017-03-29","index":10697,"close":55.67,"high":56.09,"low":55.55,"open":55.94,"volume":10329100},{"timestamp":1490880600,"date":"2017-03-30","index":10698,"close":56.24,"high":56.43,"low":55.61,"open":55.68,"volume":12106500},{"timestamp":1490967000,"date":"2017-03-31","index":10699,"close":55.66,"high":56.18,"low":55.62,"open":56.02,"volume":11864600},{"timestamp":1491226200,"date":"2017-04-03","index":10700,"close":55.49,"high":55.82,"low":54.79,"open":55.7,"volume":14550700},{"timestamp":1491312600,"date":"2017-04-04","index":10701,"close":55.2,"high":55.33,"low":54.98,"open":55.3,"volume":11937400},{"timestamp":1491399000,"date":"2017-04-05","index":10702,"close":54.98,"high":56.2,"low":54.93,"open":55.79,"volume":17411700},{"timestamp":1491485400,"date":"2017-04-06","index":10703,"close":55.37,"high":55.65,"low":54.71,"open":54.95,"volume":10387500},{"timestamp":1491571800,"date":"2017-04-07","index":10704,"close":54.84,"high":55.31,"low":54.61,"open":54.94,"volume":15848800},{"timestamp":1491831000,"date":"2017-04-10","index":10705,"close":54.54,"high":55.25,"low":54.32,"open":54.99,"volume":14607700},{"timestamp":1491917400,"date":"2017-04-11","index":10706,"close":54.16,"high":54.26,"low":53.27,"open":54.23,"volume":28086800},{"timestamp":1492003800,"date":"2017-04-12","index":10707,"close":53.12,"high":54.02,"low":53.05,"open":53.95,"volume":25601300}],"post":[{"timestamp":1492090200,"date":"2017-04-13","index":10708,"close":51.35,"high":52.75,"low":51.35,"open":51.8,"volume":47982000},{"timestamp":1492435800,"date":"2017-04-17","index":10709,"close":52.72,"high":52.76,"low":51.26,"open":51.64,"volume":31959100},{"timestamp":1492522200,"date":"2017-04-18","index":10710,"close":52.45,"high":52.67,"low":52.09,"open":52.36,"volume":22257500},{"timestamp":1492608600,"date":"2017-04-19","index":10711,"close":52.15,"high":53.14,"low":52.05,"open":52.88,"volume":17414600},{"timestamp":1492695000,"date":"2017-04-20","index":10712,"close":53.5,"high":53.59,"low":52.43,"open":52.72,"volume":31552900},{"timestamp":1492781400,"date":"2017-04-21","index":10713,"close":53,"high":53.84,"low":52.95,"open":53.39,"volume":26177300},{"timestamp":1493040600,"date":"2017-04-24","index":10714,"close":53.65,"high":54.34,"low":53.59,"open":54.15,"volume":23856700},{"timestamp":1493127000,"date":"2017-04-25","index":10715,"close":54.56,"high":55.09,"low":54.29,"open":54.33,"volume":27061300},{"timestamp":1493213400,"date":"2017-04-26","index":10716,"close":54.54,"high":55.07,"low":54.36,"open":54.6,"volume":15915500},{"timestamp":1493299800,"date":"2017-04-27","index":10717,"close":54.44,"high":54.65,"low":53.91,"open":54.54,"volume":13978000},{"timestamp":1493386200,"date":"2017-04-28","index":10718,"close":53.84,"high":54.58,"low":53.73,"open":54.33,"volume":16501900}]},{"date":"2017-01-13","estimated":1,"reported":1.03,"pre":[{"timestamp":1482935400,"date":"2016-12-28","index":10635,"close":55.32,"high":56.08,"low":55.27,"open":55.98,"volume":10609100},{"timestamp":1483021800,"date":"2016-12-29","index":10636,"close":54.84,"high":55.46,"low":54.48,"open":55.19,"volume":15933500},{"timestamp":1483108200,"date":"2016-12-30","index":10637,"close":55.11,"high":55.36,"low":54.79,"open":54.89,"volume":15095500},{"timestamp":1483453800,"date":"2017-01-03","index":10638,"close":56,"high":56.35,"low":55.46,"open":55.67,"volume":22063800},{"timestamp":1483540200,"date":"2017-01-04","index":10639,"close":56.05,"high":56.31,"low":55.61,"open":56.16,"volume":15036100},{"timestamp":1483626600,"date":"2017-01-05","index":10640,"close":55.18,"high":55.82,"low":54.48,"open":55.49,"volume":18831600},{"timestamp":1483713000,"date":"2017-01-06","index":10641,"close":55.04,"high":55.57,"low":54.7,"open":55.26,"volume":18715900},{"timestamp":1483972200,"date":"2017-01-09","index":10642,"close":54.24,"high":54.81,"low":54.18,"open":54.68,"volume":21794100},{"timestamp":1484058600,"date":"2017-01-10","index":10643,"close":54.62,"high":55.18,"low":54.26,"open":54.35,"volume":17978200},{"timestamp":1484145000,"date":"2017-01-11","index":10644,"close":54.8,"high":54.8,"low":53.72,"open":54.6,"volume":21100600},{"timestamp":1484231400,"date":"2017-01-12","index":10645,"close":54.5,"high":54.78,"low":53.9,"open":54.65,"volume":20566600}],"post":[{"timestamp":1484317800,"date":"2017-01-13","index":10646,"close":55.31,"high":56.2,"low":54.65,"open":55.11,"volume":37231600},{"timestamp":1484663400,"date":"2017-01-17","index":10647,"close":53.78,"high":54.96,"low":53.58,"open":54.8,"volume":26974400},{"timestamp":1484749800,"date":"2017-01-18","index":10648,"close":54.27,"high":54.29,"low":53.34,"open":53.78,"volume":21186700},{"timestamp":1484836200,"date":"2017-01-19","index":10649,"close":54.58,"high":54.77,"low":53.86,"open":54.24,"volume":20906900},{"timestamp":1484922600,"date":"2017-01-20","index":10650,"close":55.07,"high":55.11,"low":54.62,"open":54.75,"volume":24160800},{"timestamp":1485181800,"date":"2017-01-23","index":10651,"close":54.25,"high":55,"low":54.15,"open":54.71,"volume":17227400},{"timestamp":1485268200,"date":"2017-01-24","index":10652,"close":54.7,"high":55.07,"low":54.13,"open":54.36,"volume":18523300},{"timestamp":1485354600,"date":"2017-01-25","index":10653,"close":56.62,"high":56.83,"low":55.28,"open":55.38,"volume":32252100},{"timestamp":1485441000,"date":"2017-01-26","index":10654,"close":57.18,"high":57.33,"low":56.59,"open":56.61,"volume":23769800},{"timestamp":1485527400,"date":"2017-01-27","index":10655,"close":56.59,"high":57.11,"low":56.41,"open":57.03,"volume":17186200},{"timestamp":1485786600,"date":"2017-01-30","index":10656,"close":56.08,"high":56.32,"low":55.75,"open":56.12,"volume":15961400}]},{"date":"2016-10-14","estimated":1.01,"reported":1.03,"pre":[{"timestamp":1475155800,"date":"2016-09-29","index":10573,"close":44.37,"high":45.26,"low":44.21,"open":45.19,"volume":45266700},{"timestamp":1475242200,"date":"2016-09-30","index":10574,"close":44.28,"high":44.73,"low":44.1,"open":44.33,"volume":54117700},{"timestamp":1475501400,"date":"2016-10-03","index":10575,"close":43.83,"high":44.16,"low":43.56,"open":44.12,"volume":38197700},{"timestamp":1475587800,"date":"2016-10-04","index":10576,"close":43.75,"high":44.09,"low":43.55,"open":43.62,"volume":44008300},{"timestamp":1475674200,"date":"2016-10-05","index":10577,"close":44.99,"high":45.08,"low":43.83,"open":43.83,"volume":40459000},{"timestamp":1475760600,"date":"2016-10-06","index":10578,"close":45.18,"high":45.39,"low":44.83,"open":45.18,"volume":29878200},{"timestamp":1475847000,"date":"2016-10-07","index":10579,"close":45.33,"high":45.45,"low":44.93,"open":45.2,"volume":24893600},{"timestamp":1476106200,"date":"2016-10-10","index":10580,"close":45.65,"high":45.92,"low":45.44,"open":45.7,"volume":21804900},{"timestamp":1476192600,"date":"2016-10-11","index":10581,"close":45.45,"high":45.82,"low":45.15,"open":45.8,"volume":25442600},{"timestamp":1476279000,"date":"2016-10-12","index":10582,"close":45.32,"high":45.83,"low":45.32,"open":45.51,"volume":21780500},{"timestamp":1476365400,"date":"2016-10-13","index":10583,"close":44.75,"high":45.24,"low":44.28,"open":45.24,"volume":44174600}],"post":[{"timestamp":1476451800,"date":"2016-10-14","index":10584,"close":44.71,"high":45.52,"low":44.32,"open":45.17,"volume":45418600},{"timestamp":1476711000,"date":"2016-10-17","index":10585,"close":44.5,"high":44.76,"low":44.32,"open":44.54,"volume":18861300},{"timestamp":1476797400,"date":"2016-10-18","index":10586,"close":44.95,"high":45,"low":44.41,"open":44.75,"volume":23877600},{"timestamp":1476883800,"date":"2016-10-19","index":10587,"close":45.26,"high":45.53,"low":44.86,"open":44.86,"volume":26977000},{"timestamp":1476970200,"date":"2016-10-20","index":10588,"close":44.93,"high":45.29,"low":44.66,"open":44.97,"volume":27210600},{"timestamp":1477056600,"date":"2016-10-21","index":10589,"close":45.09,"high":45.3,"low":44.66,"open":44.74,"volume":21490800},{"timestamp":1477315800,"date":"2016-10-24","index":10590,"close":45.52,"high":45.68,"low":45.29,"open":45.45,"volume":19303800},{"timestamp":1477402200,"date":"2016-10-25","index":10591,"close":45.72,"high":45.8,"low":45.41,"open":45.47,"volume":20402000},{"timestamp":1477488600,"date":"2016-10-26","index":10592,"close":46.15,"high":46.17,"low":45.44,"open":45.46,"volume":25181900},{"timestamp":1477575000,"date":"2016-10-27","index":10593,"close":46.41,"high":46.81,"low":46.26,"open":46.42,"volume":25661000},{"timestamp":1477661400,"date":"2016-10-28","index":10594,"close":46.23,"high":46.64,"low":45.88,"open":46.57,"volume":20882000}]},{"date":"2016-07-15","estimated":1.01,"reported":1.01,"pre":[{"timestamp":1467207000,"date":"2016-06-29","index":10509,"close":46.97,"high":46.99,"low":46.15,"open":46.63,"volume":20856400},{"timestamp":1467293400,"date":"2016-06-30","index":10510,"close":47.33,"high":47.36,"low":46.53,"open":47.24,"volume":22538800},{"timestamp":1467379800,"date":"2016-07-01","index":10511,"close":47.03,"high":47.28,"low":46.86,"open":47.08,"volume":19013600},{"timestamp":1467725400,"date":"2016-07-05","index":10512,"close":46.21,"high":46.76,"low":45.81,"open":46.7,"volume":22213000},{"timestamp":1467811800,"date":"2016-07-06","index":10513,"close":46.65,"high":46.66,"low":45.7,"open":45.89,"volume":19024100},{"timestamp":1467898200,"date":"2016-07-07","index":10514,"close":46.8,"high":47.22,"low":46.44,"open":46.58,"volume":17946200},{"timestamp":1467984600,"date":"2016-07-08","index":10515,"close":47.79,"high":47.92,"low":47.45,"open":47.45,"volume":19775700},{"timestamp":1468243800,"date":"2016-07-11","index":10516,"close":48.08,"high":48.45,"low":47.94,"open":48.1,"volume":16008700},{"timestamp":1468330200,"date":"2016-07-12","index":10517,"close":48.35,"high":48.63,"low":48.22,"open":48.42,"volume":15067900},{"timestamp":1468416600,"date":"2016-07-13","index":10518,"close":48.27,"high":48.47,"low":47.98,"open":48.31,"volume":14389600},{"timestamp":1468503000,"date":"2016-07-14","index":10519,"close":48.94,"high":49.15,"low":48.67,"open":49.05,"volume":17578400}],"post":[{"timestamp":1468589400,"date":"2016-07-15","index":10520,"close":47.71,"high":48.88,"low":47.41,"open":48.85,"volume":35121000},{"timestamp":1468848600,"date":"2016-07-18","index":10521,"close":48.28,"high":48.33,"low":47.78,"open":47.81,"volume":24139200},{"timestamp":1468935000,"date":"2016-07-19","index":10522,"close":48.37,"high":48.55,"low":48.05,"open":48.08,"volume":15982900},{"timestamp":1469021400,"date":"2016-07-20","index":10523,"close":48.61,"high":48.69,"low":48.4,"open":48.59,"volume":16569900},{"timestamp":1469107800,"date":"2016-07-21","index":10524,"close":48.3,"high":48.81,"low":48.29,"open":48.65,"volume":15532000},{"timestamp":1469194200,"date":"2016-07-22","index":10525,"close":48.32,"high":48.36,"low":48.1,"open":48.32,"volume":13588500},{"timestamp":1469453400,"date":"2016-07-25","index":10526,"close":48.12,"high":48.26,"low":47.85,"open":48.24,"volume":12122200},{"timestamp":1469539800,"date":"2016-07-26","index":10527,"close":47.97,"high":48.17,"low":47.8,"open":48.03,"volume":16130100},{"timestamp":1469626200,"date":"2016-07-27","index":10528,"close":48,"high":48.22,"low":47.78,"open":47.95,"volume":17886800},{"timestamp":1469712600,"date":"2016-07-28","index":10529,"close":48.13,"high":48.22,"low":47.68,"open":47.94,"volume":12562600},{"timestamp":1469799000,"date":"2016-07-29","index":10530,"close":47.97,"high":48.17,"low":47.95,"open":47.95,"volume":13111700}]},{"date":"2016-04-14","estimated":0.97,"reported":0.99,"pre":[{"timestamp":1459344600,"date":"2016-03-30","index":10445,"close":48.65,"high":49.16,"low":48.15,"open":48.4,"volume":16794200},{"timestamp":1459431000,"date":"2016-03-31","index":10446,"close":48.36,"high":48.84,"low":48.27,"open":48.6,"volume":16397600},{"timestamp":1459517400,"date":"2016-04-01","index":10447,"close":48.45,"high":48.58,"low":47.78,"open":48.23,"volume":14321400},{"timestamp":1459776600,"date":"2016-04-04","index":10448,"close":48.5,"high":48.67,"low":48.2,"open":48.42,"volume":12110200},{"timestamp":1459863000,"date":"2016-04-05","index":10449,"close":47.51,"high":48.09,"low":47.46,"open":48.08,"volume":18297700},{"timestamp":1459949400,"date":"2016-04-06","index":10450,"close":48.08,"high":48.13,"low":47.22,"open":47.39,"volume":17214400},{"timestamp":1460035800,"date":"2016-04-07","index":10451,"close":46.93,"high":47.78,"low":46.62,"open":47.71,"volume":17593100},{"timestamp":1460122200,"date":"2016-04-08","index":10452,"close":47.07,"high":47.65,"low":46.97,"open":47.35,"volume":12236500},{"timestamp":1460381400,"date":"2016-04-11","index":10453,"close":47.03,"high":47.71,"low":47,"open":47.11,"volume":15113500},{"timestamp":1460467800,"date":"2016-04-12","index":10454,"close":47.77,"high":47.83,"low":46.95,"open":47.14,"volume":18772600},{"timestamp":1460554200,"date":"2016-04-13","index":10455,"close":49.03,"high":49.25,"low":48.27,"open":48.29,"volume":26311900}],"post":[{"timestamp":1460640600,"date":"2016-04-14","index":10456,"close":48.79,"high":49.3,"low":48.17,"open":48.3,"volume":30067900},{"timestamp":1460727000,"date":"2016-04-15","index":10457,"close":48.25,"high":48.94,"low":48.06,"open":48.62,"volume":24885200},{"timestamp":1460986200,"date":"2016-04-18","index":10458,"close":48.84,"high":48.88,"low":47.91,"open":48.25,"volume":18225800},{"timestamp":1461072600,"date":"2016-04-19","index":10459,"close":49.88,"high":49.92,"low":48.98,"open":49.01,"volume":18673400},{"timestamp":1461159000,"date":"2016-04-20","index":10460,"close":50.45,"high":50.52,"low":49.76,"open":49.98,"volume":22647700},{"timestamp":1461245400,"date":"2016-04-21","index":10461,"close":50.05,"high":50.78,"low":49.93,"open":50.55,"volume":20255400},{"timestamp":1461331800,"date":"2016-04-22","index":10462,"close":50.62,"high":50.74,"low":50.05,"open":50.05,"volume":16365700},{"timestamp":1461591000,"date":"2016-04-25","index":10463,"close":50.51,"high":50.6,"low":50.12,"open":50.31,"volume":11689100},{"timestamp":1461677400,"date":"2016-04-26","index":10464,"close":50.92,"high":50.99,"low":50.45,"open":50.51,"volume":13333500},{"timestamp":1461763800,"date":"2016-04-27","index":10465,"close":50.93,"high":51.41,"low":50.72,"open":50.87,"volume":15342700},{"timestamp":1461850200,"date":"2016-04-28","index":10466,"close":50.41,"high":50.93,"low":50.2,"open":50.51,"volume":15506300}]},{"date":"2016-01-15","estimated":1.02,"reported":1.03,"pre":[{"timestamp":1451485800,"date":"2015-12-30","index":10384,"close":54.89,"high":55.31,"low":54.79,"open":55.27,"volume":8016900},{"timestamp":1451572200,"date":"2015-12-31","index":10385,"close":54.36,"high":54.95,"low":54.22,"open":54.51,"volume":10929800},{"timestamp":1451917800,"date":"2016-01-04","index":10386,"close":52.91,"high":53.27,"low":52.3,"open":53.09,"volume":25985400},{"timestamp":1452004200,"date":"2016-01-05","index":10387,"close":52.89,"high":53.27,"low":52.55,"open":52.93,"volume":14759600},{"timestamp":1452090600,"date":"2016-01-06","index":10388,"close":51.88,"high":52.62,"low":51.83,"open":52.12,"volume":20026400},{"timestamp":1452177000,"date":"2016-01-07","index":10389,"close":50.4,"high":51.19,"low":50.15,"open":51.01,"volume":30425600},{"timestamp":1452263400,"date":"2016-01-08","index":10390,"close":49.56,"high":50.86,"low":49.46,"open":50.8,"volume":22981400},{"timestamp":1452522600,"date":"2016-01-11","index":10391,"close":50.09,"high":50.33,"low":49.64,"open":50.18,"volume":19046400},{"timestamp":1452609000,"date":"2016-01-12","index":10392,"close":51.36,"high":51.52,"low":50.45,"open":50.88,"volume":28961500},{"timestamp":1452695400,"date":"2016-01-13","index":10393,"close":49.73,"high":51.8,"low":49.5,"open":51.73,"volume":22013500},{"timestamp":1452781800,"date":"2016-01-14","index":10394,"close":50.64,"high":51,"low":49.6,"open":50.08,"volume":24569800}],"post":[{"timestamp":1452868200,"date":"2016-01-15","index":10395,"close":48.82,"high":49.64,"low":48.13,"open":48.59,"volume":41090400},{"timestamp":1453213800,"date":"2016-01-19","index":10396,"close":48.21,"high":49.54,"low":47.99,"open":49.25,"volume":29918500},{"timestamp":1453300200,"date":"2016-01-20","index":10397,"close":47.87,"high":48.25,"low":46.88,"open":47.28,"volume":40241100},{"timestamp":1453386600,"date":"2016-01-21","index":10398,"close":48.01,"high":49.05,"low":47.91,"open":48.03,"volume":24272900},{"timestamp":1453473000,"date":"2016-01-22","index":10399,"close":49.02,"high":49.27,"low":48.56,"open":49.03,"volume":18298700},{"timestamp":1453732200,"date":"2016-01-25","index":10400,"close":47.66,"high":48.98,"low":47.62,"open":48.91,"volume":23440800},{"timestamp":1453818600,"date":"2016-01-26","index":10401,"close":48.26,"high":48.56,"low":47.66,"open":47.75,"volume":18895100},{"timestamp":1453905000,"date":"2016-01-27","index":10402,"close":48.57,"high":49.3,"low":48.13,"open":48.3,"volume":20441500},{"timestamp":1453991400,"date":"2016-01-28","index":10403,"close":48.92,"high":49.4,"low":48.6,"open":49.1,"volume":21306600},{"timestamp":1454077800,"date":"2016-01-29","index":10404,"close":50.23,"high":50.25,"low":49.17,"open":49.29,"volume":25358300},{"timestamp":1454337000,"date":"2016-02-01","index":10405,"close":49.94,"high":50.18,"low":49.56,"open":50.12,"volume":17385400}]},{"date":"2015-10-14","estimated":1.04,"reported":1.05,"pre":[{"timestamp":1443533400,"date":"2015-09-29","index":10320,"close":50.89,"high":50.96,"low":50,"open":50.47,"volume":20816400},{"timestamp":1443619800,"date":"2015-09-30","index":10321,"close":51.35,"high":51.72,"low":50.7,"open":51.63,"volume":20514800},{"timestamp":1443706200,"date":"2015-10-01","index":10322,"close":51.44,"high":51.86,"low":50.92,"open":51.51,"volume":15556600},{"timestamp":1443792600,"date":"2015-10-02","index":10323,"close":51.26,"high":51.29,"low":49.51,"open":50.28,"volume":21630300},{"timestamp":1444051800,"date":"2015-10-05","index":10324,"close":52.41,"high":52.57,"low":51.5,"open":51.71,"volume":15240700},{"timestamp":1444138200,"date":"2015-10-06","index":10325,"close":52.03,"high":52.54,"low":51.92,"open":52.18,"volume":14490700},{"timestamp":1444224600,"date":"2015-10-07","index":10326,"close":52.19,"high":52.73,"low":51.91,"open":52.49,"volume":13863500},{"timestamp":1444311000,"date":"2015-10-08","index":10327,"close":52.54,"high":52.59,"low":51.77,"open":52.23,"volume":15384100},{"timestamp":1444397400,"date":"2015-10-09","index":10328,"close":52.14,"high":53.07,"low":51.98,"open":53.02,"volume":16983100},{"timestamp":1444656600,"date":"2015-10-12","index":10329,"close":52.18,"high":52.43,"low":51.75,"open":52.12,"volume":10639000},{"timestamp":1444743000,"date":"2015-10-13","index":10330,"close":51.86,"high":52.31,"low":51.71,"open":52.02,"volume":16002200}],"post":[{"timestamp":1444829400,"date":"2015-10-14","index":10331,"close":51.5,"high":51.9,"low":50.74,"open":51.7,"volume":26269100},{"timestamp":1444915800,"date":"2015-10-15","index":10332,"close":52.69,"high":52.7,"low":51.76,"open":51.98,"volume":18262400},{"timestamp":1445002200,"date":"2015-10-16","index":10333,"close":52.88,"high":53.19,"low":52.51,"open":53.15,"volume":15676300},{"timestamp":1445261400,"date":"2015-10-19","index":10334,"close":52.56,"high":53.01,"low":52.45,"open":52.76,"volume":15515700},{"timestamp":1445347800,"date":"2015-10-20","index":10335,"close":53.08,"high":53.29,"low":52.58,"open":52.62,"volume":13583300},{"timestamp":1445434200,"date":"2015-10-21","index":10336,"close":53.12,"high":53.86,"low":53.03,"open":53.04,"volume":17666700},{"timestamp":1445520600,"date":"2015-10-22","index":10337,"close":54.06,"high":54.45,"low":53.4,"open":53.4,"volume":18263200},{"timestamp":1445607000,"date":"2015-10-23","index":10338,"close":54.75,"high":54.8,"low":54.11,"open":54.34,"volume":16924800},{"timestamp":1445866200,"date":"2015-10-26","index":10339,"close":54.29,"high":54.81,"low":54.16,"open":54.76,"volume":12661400},{"timestamp":1445952600,"date":"2015-10-27","index":10340,"close":54.12,"high":54.33,"low":53.82,"open":53.98,"volume":12443900},{"timestamp":1446039000,"date":"2015-10-28","index":10341,"close":55.45,"high":55.5,"low":54.17,"open":54.24,"volume":16681600}]},{"date":"2015-07-14","estimated":1.03,"reported":1.03,"pre":[{"timestamp":1435325400,"date":"2015-06-26","index":10255,"close":57.44,"high":57.58,"low":57.29,"open":57.34,"volume":16975900},{"timestamp":1435584600,"date":"2015-06-29","index":10256,"close":56.06,"high":57.19,"low":56.01,"open":56.8,"volume":19289700},{"timestamp":1435671000,"date":"2015-06-30","index":10257,"close":56.24,"high":56.88,"low":55.99,"open":56.54,"volume":17346700},{"timestamp":1435757400,"date":"2015-07-01","index":10258,"close":56.91,"high":57.2,"low":56.61,"open":57.09,"volume":12165300},{"timestamp":1435843800,"date":"2015-07-02","index":10259,"close":56.74,"high":57.14,"low":56.52,"open":56.84,"volume":10106800},{"timestamp":1436189400,"date":"2015-07-06","index":10260,"close":56.44,"high":56.53,"low":56.01,"open":56.1,"volume":11682100},{"timestamp":1436275800,"date":"2015-07-07","index":10261,"close":56.25,"high":56.47,"low":55.08,"open":56.32,"volume":15831800},{"timestamp":1436362200,"date":"2015-07-08","index":10262,"close":55.25,"high":56.17,"low":55.21,"open":55.84,"volume":12906600},{"timestamp":1436448600,"date":"2015-07-09","index":10263,"close":55.5,"high":56.15,"low":55.44,"open":56.06,"volume":13623200},{"timestamp":1436535000,"date":"2015-07-10","index":10264,"close":56.08,"high":56.46,"low":55.86,"open":56.33,"volume":13269600},{"timestamp":1436794200,"date":"2015-07-13","index":10265,"close":56.74,"high":56.76,"low":56.42,"open":56.56,"volume":15521800}],"post":[{"timestamp":1436880600,"date":"2015-07-14","index":10266,"close":57.25,"high":57.37,"low":56.39,"open":56.46,"volume":20066300},{"timestamp":1436967000,"date":"2015-07-15","index":10267,"close":57.78,"high":58.16,"low":57.26,"open":57.41,"volume":17159400},{"timestamp":1437053400,"date":"2015-07-16","index":10268,"close":58.17,"high":58.35,"low":57.98,"open":58.24,"volume":13194500},{"timestamp":1437139800,"date":"2015-07-17","index":10269,"close":57.94,"high":58.05,"low":57.49,"open":57.97,"volume":12963900},{"timestamp":1437399000,"date":"2015-07-20","index":10270,"close":58.05,"high":58.29,"low":57.88,"open":57.99,"volume":10084900},{"timestamp":1437485400,"date":"2015-07-21","index":10271,"close":57.95,"high":58.37,"low":57.75,"open":58.02,"volume":12504300},{"timestamp":1437571800,"date":"2015-07-22","index":10272,"close":58.52,"high":58.59,"low":57.99,"open":58.07,"volume":14871100},{"timestamp":1437658200,"date":"2015-07-23","index":10273,"close":58.21,"high":58.77,"low":58.07,"open":58.73,"volume":13582200},{"timestamp":1437744600,"date":"2015-07-24","index":10274,"close":57.78,"high":58.34,"low":57.7,"open":58.18,"volume":13157300},{"timestamp":1438003800,"date":"2015-07-27","index":10275,"close":57.59,"high":57.84,"low":57.34,"open":57.48,"volume":15495300},{"timestamp":1438090200,"date":"2015-07-28","index":10276,"close":57.4,"high":57.84,"low":57.16,"open":57.73,"volume":16730600}]},{"date":"2015-04-14","estimated":0.98,"reported":1.04,"pre":[{"timestamp":1427463000,"date":"2015-03-27","index":10192,"close":54.12,"high":54.6,"low":53.96,"open":54.54,"volume":13600300},{"timestamp":1427722200,"date":"2015-03-30","index":10193,"close":54.77,"high":55.02,"low":54.39,"open":54.39,"volume":11706700},{"timestamp":1427808600,"date":"2015-03-31","index":10194,"close":54.4,"high":54.69,"low":54.19,"open":54.47,"volume":13306200},{"timestamp":1427895000,"date":"2015-04-01","index":10195,"close":53.94,"high":54.42,"low":53.78,"open":54.42,"volume":15436900},{"timestamp":1427981400,"date":"2015-04-02","index":10196,"close":54.37,"high":54.48,"low":53.82,"open":53.95,"volume":13498900},{"timestamp":1428327000,"date":"2015-04-06","index":10197,"close":54.08,"high":54.37,"low":53.56,"open":53.82,"volume":10786100},{"timestamp":1428413400,"date":"2015-04-07","index":10198,"close":54.02,"high":54.39,"low":53.98,"open":54.28,"volume":10853700},{"timestamp":1428499800,"date":"2015-04-08","index":10199,"close":54,"high":54.36,"low":53.83,"open":53.98,"volume":9828700},{"timestamp":1428586200,"date":"2015-04-09","index":10200,"close":54.19,"high":54.29,"low":53.73,"open":54.06,"volume":10279400},{"timestamp":1428672600,"date":"2015-04-10","index":10201,"close":54.32,"high":54.48,"low":54.06,"open":54.33,"volume":9531500},{"timestamp":1428931800,"date":"2015-04-13","index":10202,"close":54.59,"high":54.73,"low":54.28,"open":54.33,"volume":14931600}],"post":[{"timestamp":1429018200,"date":"2015-04-14","index":10203,"close":54.19,"high":54.47,"low":53.57,"open":53.93,"volume":29289600},{"timestamp":1429104600,"date":"2015-04-15","index":10204,"close":54.81,"high":54.91,"low":54.19,"open":54.37,"volume":16899900},{"timestamp":1429191000,"date":"2015-04-16","index":10205,"close":54.81,"high":55.07,"low":54.34,"open":54.53,"volume":15643200},{"timestamp":1429277400,"date":"2015-04-17","index":10206,"close":54.05,"high":54.56,"low":53.98,"open":54.41,"volume":17569700},{"timestamp":1429536600,"date":"2015-04-20","index":10207,"close":54.36,"high":54.67,"low":54.17,"open":54.34,"volume":13327200},{"timestamp":1429623000,"date":"2015-04-21","index":10208,"close":54.28,"high":54.85,"low":54.19,"open":54.55,"volume":10954200},{"timestamp":1429709400,"date":"2015-04-22","index":10209,"close":54.67,"high":54.91,"low":54.16,"open":54.31,"volume":13563800},{"timestamp":1429795800,"date":"2015-04-23","index":10210,"close":54.86,"high":55.12,"low":54.41,"open":54.41,"volume":14657800},{"timestamp":1429882200,"date":"2015-04-24","index":10211,"close":54.7,"high":54.92,"low":54.61,"open":54.76,"volume":15268100},{"timestamp":1430141400,"date":"2015-04-27","index":10212,"close":54.97,"high":55.5,"low":54.71,"open":54.79,"volume":19852400},{"timestamp":1430227800,"date":"2015-04-28","index":10213,"close":55.41,"high":55.43,"low":54.87,"open":54.91,"volume":13028300}]},{"date":"2015-01-14","estimated":1.02,"reported":1.02,"pre":[{"timestamp":1419863400,"date":"2014-12-29","index":10131,"close":55.71,"high":55.95,"low":55.08,"open":55.08,"volume":11385600},{"timestamp":1419949800,"date":"2014-12-30","index":10132,"close":55.42,"high":55.75,"low":55.4,"open":55.52,"volume":8749400},{"timestamp":1420036200,"date":"2014-12-31","index":10133,"close":54.82,"high":55.67,"low":54.82,"open":55.5,"volume":10090800},{"timestamp":1420209000,"date":"2015-01-02","index":10134,"close":54.7,"high":55.19,"low":54.19,"open":55.11,"volume":11700900},{"timestamp":1420468200,"date":"2015-01-05","index":10135,"close":53.2,"high":54.36,"low":53.1,"open":54.14,"volume":15000500},{"timestamp":1420554600,"date":"2015-01-06","index":10136,"close":52.09,"high":53.47,"low":51.85,"open":53.35,"volume":20211200},{"timestamp":1420641000,"date":"2015-01-07","index":10137,"close":52.4,"high":52.64,"low":52.11,"open":52.63,"volume":15714700},{"timestamp":1420727400,"date":"2015-01-08","index":10138,"close":53.56,"high":53.59,"low":52.96,"open":53,"volume":16721600},{"timestamp":1420813800,"date":"2015-01-09","index":10139,"close":52.68,"high":53.59,"low":52.67,"open":53.54,"volume":14550800},{"timestamp":1421073000,"date":"2015-01-12","index":10140,"close":52.05,"high":52.69,"low":51.71,"open":52.58,"volume":16967500},{"timestamp":1421159400,"date":"2015-01-13","index":10141,"close":51.85,"high":52.53,"low":51.25,"open":52.3,"volume":25080900}],"post":[{"timestamp":1421245800,"date":"2015-01-14","index":10142,"close":51.25,"high":51.73,"low":50.42,"open":51,"volume":37590100},{"timestamp":1421332200,"date":"2015-01-15","index":10143,"close":50.72,"high":51.54,"low":50.46,"open":51.21,"volume":32144700},{"timestamp":1421418600,"date":"2015-01-16","index":10144,"close":51.64,"high":51.7,"low":50.51,"open":50.53,"volume":23174900},{"timestamp":1421764200,"date":"2015-01-20","index":10145,"close":52,"high":52.3,"low":51.7,"open":51.98,"volume":17691000},{"timestamp":1421850600,"date":"2015-01-21","index":10146,"close":52.1,"high":52.7,"low":51.71,"open":51.99,"volume":17928300},{"timestamp":1421937000,"date":"2015-01-22","index":10147,"close":53.77,"high":53.82,"low":52.48,"open":52.49,"volume":21488700},{"timestamp":1422023400,"date":"2015-01-23","index":10148,"close":53.26,"high":53.98,"low":53.24,"open":53.73,"volume":17779700},{"timestamp":1422282600,"date":"2015-01-26","index":10149,"close":53.58,"high":53.6,"low":52.89,"open":52.91,"volume":13429400},{"timestamp":1422369000,"date":"2015-01-27","index":10150,"close":52.97,"high":53.34,"low":52.57,"open":52.93,"volume":14351600},{"timestamp":1422455400,"date":"2015-01-28","index":10151,"close":52.16,"high":53.36,"low":52.15,"open":53.31,"volume":18775100},{"timestamp":1422541800,"date":"2015-01-29","index":10152,"close":52.76,"high":52.9,"low":51.9,"open":52.24,"volume":16700000}]},{"date":"2014-10-14","estimated":1.02,"reported":1.02,"pre":[{"timestamp":1411997400,"date":"2014-09-29","index":10068,"close":51.69,"high":51.92,"low":51.38,"open":51.67,"volume":9995300},{"timestamp":1412083800,"date":"2014-09-30","index":10069,"close":51.87,"high":52.18,"low":51.71,"open":51.8,"volume":16669900},{"timestamp":1412170200,"date":"2014-10-01","index":10070,"close":51.26,"high":51.96,"low":51.2,"open":51.84,"volume":16527000},{"timestamp":1412256600,"date":"2014-10-02","index":10071,"close":51.4,"high":51.51,"low":50.89,"open":51.19,"volume":15434400},{"timestamp":1412343000,"date":"2014-10-03","index":10072,"close":52.1,"high":52.2,"low":51.58,"open":51.78,"volume":14018800},{"timestamp":1412602200,"date":"2014-10-06","index":10073,"close":52.03,"high":52.46,"low":51.99,"open":52.26,"volume":10872300},{"timestamp":1412688600,"date":"2014-10-07","index":10074,"close":51.08,"high":51.84,"low":51.06,"open":51.84,"volume":11889700},{"timestamp":1412775000,"date":"2014-10-08","index":10075,"close":52.15,"high":52.19,"low":51.09,"open":51.25,"volume":15267200},{"timestamp":1412861400,"date":"2014-10-09","index":10076,"close":51.12,"high":52.21,"low":51.03,"open":52.06,"volume":18735700},{"timestamp":1412947800,"date":"2014-10-10","index":10077,"close":50.64,"high":51.74,"low":50.61,"open":51.01,"volume":20211500},{"timestamp":1413207000,"date":"2014-10-13","index":10078,"close":50.2,"high":50.98,"low":50.15,"open":50.61,"volume":19298900}],"post":[{"timestamp":1413293400,"date":"2014-10-14","index":10079,"close":48.83,"high":49.86,"low":48.21,"open":49.5,"volume":45851500},{"timestamp":1413379800,"date":"2014-10-15","index":10080,"close":47.85,"high":48.52,"low":46.44,"open":48.13,"volume":38470600},{"timestamp":1413466200,"date":"2014-10-16","index":10081,"close":48.13,"high":48.68,"low":47.05,"open":47.18,"volume":28973400},{"timestamp":1413552600,"date":"2014-10-17","index":10082,"close":48.69,"high":49.03,"low":48.41,"open":48.49,"volume":28314000},{"timestamp":1413811800,"date":"2014-10-20","index":10083,"close":49.18,"high":49.24,"low":48.61,"open":48.68,"volume":15018500},{"timestamp":1413898200,"date":"2014-10-21","index":10084,"close":50.45,"high":50.58,"low":49.57,"open":49.63,"volume":17660200},{"timestamp":1413984600,"date":"2014-10-22","index":10085,"close":50.17,"high":50.69,"low":50.14,"open":50.52,"volume":20078200},{"timestamp":1414071000,"date":"2014-10-23","index":10086,"close":50.6,"high":50.98,"low":50.49,"open":50.76,"volume":14394500},{"timestamp":1414157400,"date":"2014-10-24","index":10087,"close":51.2,"high":51.25,"low":50.55,"open":50.58,"volume":10888600},{"timestamp":1414416600,"date":"2014-10-27","index":10088,"close":51.31,"high":51.36,"low":51.01,"open":51.31,"volume":11654500},{"timestamp":1414503000,"date":"2014-10-28","index":10089,"close":51.78,"high":51.79,"low":51.3,"open":51.56,"volume":13267200}]},{"date":"2014-07-11","estimated":1.01,"reported":1.01,"pre":[{"timestamp":1403703000,"date":"2014-06-25","index":10002,"close":52.6,"high":52.75,"low":52.07,"open":52.29,"volume":12815300},{"timestamp":1403789400,"date":"2014-06-26","index":10003,"close":52.37,"high":52.66,"low":52,"open":52.62,"volume":12545900},{"timestamp":1403875800,"date":"2014-06-27","index":10004,"close":52.9,"high":52.9,"low":52.15,"open":52.23,"volume":16864500},{"timestamp":1404135000,"date":"2014-06-30","index":10005,"close":52.56,"high":52.76,"low":52.4,"open":52.74,"volume":12914600},{"timestamp":1404221400,"date":"2014-07-01","index":10006,"close":52.72,"high":52.95,"low":52.62,"open":52.73,"volume":12482600},{"timestamp":1404307800,"date":"2014-07-02","index":10007,"close":52.66,"high":52.84,"low":52.55,"open":52.76,"volume":14436000},{"timestamp":1404394200,"date":"2014-07-03","index":10008,"close":53,"high":53.08,"low":52.83,"open":52.89,"volume":8741500},{"timestamp":1404739800,"date":"2014-07-07","index":10009,"close":52.5,"high":52.98,"low":52.45,"open":52.9,"volume":13551800},{"timestamp":1404826200,"date":"2014-07-08","index":10010,"close":52.25,"high":52.45,"low":52.1,"open":52.3,"volume":17282100},{"timestamp":1404912600,"date":"2014-07-09","index":10011,"close":52.19,"high":52.3,"low":51.91,"open":52.3,"volume":16116300},{"timestamp":1404999000,"date":"2014-07-10","index":10012,"close":51.81,"high":51.96,"low":51.53,"open":51.78,"volume":20059900}],"post":[{"timestamp":1405085400,"date":"2014-07-11","index":10013,"close":51.49,"high":51.67,"low":50.82,"open":51.13,"volume":29998900},{"timestamp":1405344600,"date":"2014-07-14","index":10014,"close":51.31,"high":51.84,"low":51.14,"open":51.41,"volume":21252400},{"timestamp":1405431000,"date":"2014-07-15","index":10015,"close":51.35,"high":51.66,"low":51.2,"open":51.51,"volume":19293100},{"timestamp":1405517400,"date":"2014-07-16","index":10016,"close":51.17,"high":51.66,"low":51.05,"open":51.58,"volume":21599400},{"timestamp":1405603800,"date":"2014-07-17","index":10017,"close":50.68,"high":51.12,"low":50.61,"open":51.08,"volume":24398000},{"timestamp":1405690200,"date":"2014-07-18","index":10018,"close":51.28,"high":51.36,"low":50.79,"open":50.97,"volume":15487400},{"timestamp":1405949400,"date":"2014-07-21","index":10019,"close":51.05,"high":51.15,"low":50.85,"open":51,"volume":15236900},{"timestamp":1406035800,"date":"2014-07-22","index":10020,"close":51.35,"high":51.48,"low":51.05,"open":51.2,"volume":11920800},{"timestamp":1406122200,"date":"2014-07-23","index":10021,"close":51.33,"high":51.62,"low":51.27,"open":51.43,"volume":9109000},{"timestamp":1406208600,"date":"2014-07-24","index":10022,"close":51.59,"high":51.66,"low":51.42,"open":51.45,"volume":9939600},{"timestamp":1406295000,"date":"2014-07-25","index":10023,"close":51.6,"high":51.77,"low":51.49,"open":51.49,"volume":10040200}]},{"date":"2014-04-11","estimated":0.97,"reported":1.05,"pre":[{"timestamp":1395927000,"date":"2014-03-27","index":9940,"close":49.1,"high":49.79,"low":48.65,"open":49.51,"volume":29075100},{"timestamp":1396013400,"date":"2014-03-28","index":9941,"close":49.29,"high":49.61,"low":49.05,"open":49.14,"volume":15008000},{"timestamp":1396272600,"date":"2014-03-31","index":9942,"close":49.74,"high":49.91,"low":49.46,"open":49.75,"volume":17901800},{"timestamp":1396359000,"date":"2014-04-01","index":9943,"close":49.77,"high":49.93,"low":49.5,"open":49.88,"volume":16397000},{"timestamp":1396445400,"date":"2014-04-02","index":9944,"close":49.76,"high":49.88,"low":49.51,"open":49.77,"volume":13036800},{"timestamp":1396531800,"date":"2014-04-03","index":9945,"close":49.83,"high":49.89,"low":49.56,"open":49.81,"volume":9598900},{"timestamp":1396618200,"date":"2014-04-04","index":9946,"close":49.56,"high":50.49,"low":49.56,"open":50.05,"volume":18702400},{"timestamp":1396877400,"date":"2014-04-07","index":9947,"close":48.66,"high":49.67,"low":48.65,"open":49.58,"volume":19653700},{"timestamp":1396963800,"date":"2014-04-08","index":9948,"close":48.83,"high":49,"low":48.44,"open":48.66,"volume":19086900},{"timestamp":1397050200,"date":"2014-04-09","index":9949,"close":49.1,"high":49.1,"low":48.61,"open":49.07,"volume":15928100},{"timestamp":1397136600,"date":"2014-04-10","index":9950,"close":47.71,"high":49.22,"low":47.71,"open":49.22,"volume":24910800}],"post":[{"timestamp":1397223000,"date":"2014-04-11","index":9951,"close":48.08,"high":48.87,"low":46.72,"open":47.45,"volume":36426700},{"timestamp":1397482200,"date":"2014-04-14","index":9952,"close":48.11,"high":48.68,"low":47.44,"open":48.37,"volume":24321400},{"timestamp":1397568600,"date":"2014-04-15","index":9953,"close":48.78,"high":48.88,"low":48.04,"open":48.27,"volume":21749600},{"timestamp":1397655000,"date":"2014-04-16","index":9954,"close":49.09,"high":49.23,"low":48.63,"open":49.06,"volume":17866000},{"timestamp":1397741400,"date":"2014-04-17","index":9955,"close":48.93,"high":49.29,"low":48.8,"open":49.02,"volume":19399900},{"timestamp":1398087000,"date":"2014-04-21","index":9956,"close":49.12,"high":49.33,"low":48.96,"open":49.08,"volume":12478000},{"timestamp":1398173400,"date":"2014-04-22","index":9957,"close":49.23,"high":49.49,"low":48.9,"open":49.04,"volume":14203800},{"timestamp":1398259800,"date":"2014-04-23","index":9958,"close":49.59,"high":49.67,"low":49.2,"open":49.2,"volume":13309900},{"timestamp":1398346200,"date":"2014-04-24","index":9959,"close":49.32,"high":49.74,"low":49.17,"open":49.74,"volume":12617100},{"timestamp":1398432600,"date":"2014-04-25","index":9960,"close":49.05,"high":49.45,"low":49,"open":49.27,"volume":16274500},{"timestamp":1398691800,"date":"2014-04-28","index":9961,"close":48.94,"high":49.33,"low":48.53,"open":49.27,"volume":18411700}]},{"date":"2014-01-14","estimated":0.98,"reported":1,"pre":[{"timestamp":1388154600,"date":"2013-12-27","index":9879,"close":45.5,"high":45.63,"low":45.39,"open":45.59,"volume":6843900},{"timestamp":1388413800,"date":"2013-12-30","index":9880,"close":45.5,"high":45.61,"low":45.33,"open":45.57,"volume":11321400},{"timestamp":1388500200,"date":"2013-12-31","index":9881,"close":45.4,"high":45.55,"low":45.15,"open":45.52,"volume":13243500},{"timestamp":1388673000,"date":"2014-01-02","index":9882,"close":45.02,"high":45.3,"low":44.91,"open":45.15,"volume":17333100},{"timestamp":1388759400,"date":"2014-01-03","index":9883,"close":45.34,"high":45.48,"low":44.98,"open":44.99,"volume":14693800},{"timestamp":1389018600,"date":"2014-01-06","index":9884,"close":45.42,"high":45.81,"low":45.36,"open":45.53,"volume":18438900},{"timestamp":1389105000,"date":"2014-01-07","index":9885,"close":45.4,"high":45.8,"low":45.22,"open":45.8,"volume":16897000},{"timestamp":1389191400,"date":"2014-01-08","index":9886,"close":45.92,"high":45.95,"low":45.35,"open":45.4,"volume":20850700},{"timestamp":1389277800,"date":"2014-01-09","index":9887,"close":46.16,"high":46.2,"low":45.8,"open":45.97,"volume":14229900},{"timestamp":1389364200,"date":"2014-01-10","index":9888,"close":45.94,"high":46.06,"low":45.63,"open":46.06,"volume":15386700},{"timestamp":1389623400,"date":"2014-01-13","index":9889,"close":45.56,"high":46.11,"low":45.45,"open":45.96,"volume":20950900}],"post":[{"timestamp":1389709800,"date":"2014-01-14","index":9890,"close":45.59,"high":45.84,"low":44.92,"open":45.48,"volume":28487500},{"timestamp":1389796200,"date":"2014-01-15","index":9891,"close":46.4,"high":46.74,"low":45.76,"open":45.94,"volume":27394500},{"timestamp":1389882600,"date":"2014-01-16","index":9892,"close":46.39,"high":46.46,"low":46.07,"open":46.3,"volume":12892600},{"timestamp":1389969000,"date":"2014-01-17","index":9893,"close":46.39,"high":46.56,"low":46.14,"open":46.48,"volume":15168200},{"timestamp":1390314600,"date":"2014-01-21","index":9894,"close":46.5,"high":46.84,"low":46.24,"open":46.51,"volume":15533900},{"timestamp":1390401000,"date":"2014-01-22","index":9895,"close":46.67,"high":46.83,"low":46.5,"open":46.74,"volume":11817300},{"timestamp":1390487400,"date":"2014-01-23","index":9896,"close":46.35,"high":46.45,"low":46,"open":46.4,"volume":19825200},{"timestamp":1390573800,"date":"2014-01-24","index":9897,"close":45.48,"high":46.16,"low":45.48,"open":46.04,"volume":20115400},{"timestamp":1390833000,"date":"2014-01-27","index":9898,"close":45.53,"high":45.88,"low":45.23,"open":45.53,"volume":21323600},{"timestamp":1390919400,"date":"2014-01-28","index":9899,"close":45.96,"high":46.24,"low":45.65,"open":45.79,"volume":16117300},{"timestamp":1391005800,"date":"2014-01-29","index":9900,"close":45.59,"high":46.21,"low":45.49,"open":45.63,"volume":20428800}]},{"date":"2013-10-11","estimated":0.97,"reported":0.99,"pre":[{"timestamp":1380202200,"date":"2013-09-26","index":9815,"close":41.61,"high":42.2,"low":41.41,"open":41.92,"volume":20495000},{"timestamp":1380288600,"date":"2013-09-27","index":9816,"close":41.59,"high":41.77,"low":41.51,"open":41.57,"volume":20034100},{"timestamp":1380547800,"date":"2013-09-30","index":9817,"close":41.32,"high":41.54,"low":40.9,"open":41.06,"volume":20358800},{"timestamp":1380634200,"date":"2013-10-01","index":9818,"close":41.49,"high":41.57,"low":41.09,"open":41.37,"volume":12771100},{"timestamp":1380720600,"date":"2013-10-02","index":9819,"close":41.26,"high":41.26,"low":41,"open":41.2,"volume":17782400},{"timestamp":1380807000,"date":"2013-10-03","index":9820,"close":41,"high":41.22,"low":40.64,"open":41.22,"volume":19049600},{"timestamp":1380893400,"date":"2013-10-04","index":9821,"close":41.3,"high":41.3,"low":40.92,"open":41,"volume":12329500},{"timestamp":1381152600,"date":"2013-10-07","index":9822,"close":40.62,"high":40.9,"low":40.62,"open":40.79,"volume":15290200},{"timestamp":1381239000,"date":"2013-10-08","index":9823,"close":40.24,"high":40.77,"low":40.21,"open":40.55,"volume":19256200},{"timestamp":1381325400,"date":"2013-10-09","index":9824,"close":40.36,"high":40.55,"low":40.07,"open":40.43,"volume":17031000},{"timestamp":1381411800,"date":"2013-10-10","index":9825,"close":41.44,"high":41.47,"low":40.43,"open":40.96,"volume":26580700}],"post":[{"timestamp":1381498200,"date":"2013-10-11","index":9826,"close":41.43,"high":41.51,"low":40.3,"open":40.44,"volume":46034600},{"timestamp":1381757400,"date":"2013-10-14","index":9827,"close":41.75,"high":41.9,"low":41.1,"open":41.14,"volume":17183700},{"timestamp":1381843800,"date":"2013-10-15","index":9828,"close":41.54,"high":41.98,"low":41.42,"open":41.86,"volume":17256600},{"timestamp":1381930200,"date":"2013-10-16","index":9829,"close":42.21,"high":42.63,"low":41.75,"open":41.91,"volume":25931800},{"timestamp":1382016600,"date":"2013-10-17","index":9830,"close":42.68,"high":42.76,"low":42,"open":42.04,"volume":18826200},{"timestamp":1382103000,"date":"2013-10-18","index":9831,"close":42.68,"high":42.94,"low":42.38,"open":42.72,"volume":17581300},{"timestamp":1382362200,"date":"2013-10-21","index":9832,"close":42.62,"high":42.86,"low":42.52,"open":42.64,"volume":16457100},{"timestamp":1382448600,"date":"2013-10-22","index":9833,"close":42.94,"high":43.05,"low":42.57,"open":42.75,"volume":18654300},{"timestamp":1382535000,"date":"2013-10-23","index":9834,"close":42.76,"high":42.97,"low":42.7,"open":42.91,"volume":13612900},{"timestamp":1382621400,"date":"2013-10-24","index":9835,"close":42.69,"high":42.98,"low":42.55,"open":42.93,"volume":13956600},{"timestamp":1382707800,"date":"2013-10-25","index":9836,"close":42.86,"high":42.93,"low":42.57,"open":42.64,"volume":19831600}]},{"date":"2013-07-12","estimated":0.93,"reported":0.98,"pre":[{"timestamp":1372253400,"date":"2013-06-26","index":9751,"close":41.02,"high":41.3,"low":40.73,"open":40.73,"volume":19405900},{"timestamp":1372339800,"date":"2013-06-27","index":9752,"close":41.56,"high":41.74,"low":41.15,"open":41.38,"volume":18800400},{"timestamp":1372426200,"date":"2013-06-28","index":9753,"close":41.27,"high":41.62,"low":41.05,"open":41.56,"volume":20249300},{"timestamp":1372685400,"date":"2013-07-01","index":9754,"close":41.36,"high":41.96,"low":41.27,"open":41.56,"volume":16177100},{"timestamp":1372771800,"date":"2013-07-02","index":9755,"close":41.22,"high":41.58,"low":41.01,"open":41.2,"volume":15558700},{"timestamp":1372858200,"date":"2013-07-03","index":9756,"close":41.22,"high":41.3,"low":40.79,"open":40.98,"volume":8074400},{"timestamp":1373031000,"date":"2013-07-05","index":9757,"close":42.07,"high":42.07,"low":41.43,"open":41.46,"volume":14933800},{"timestamp":1373290200,"date":"2013-07-08","index":9758,"close":42.83,"high":42.97,"low":42.29,"open":42.36,"volume":22830100},{"timestamp":1373376600,"date":"2013-07-09","index":9759,"close":42.7,"high":43.08,"low":42.23,"open":42.95,"volume":22540600},{"timestamp":1373463000,"date":"2013-07-10","index":9760,"close":42.07,"high":42.58,"low":41.74,"open":42.55,"volume":25414800},{"timestamp":1373549400,"date":"2013-07-11","index":9761,"close":41.89,"high":42.52,"low":41.44,"open":42.47,"volume":32231700}],"post":[{"timestamp":1373635800,"date":"2013-07-12","index":9762,"close":42.63,"high":43.05,"low":42.2,"open":42.6,"volume":35799500},{"timestamp":1373895000,"date":"2013-07-15","index":9763,"close":43.35,"high":43.36,"low":42.97,"open":42.98,"volume":21926700},{"timestamp":1373981400,"date":"2013-07-16","index":9764,"close":43.02,"high":43.45,"low":42.85,"open":43.35,"volume":21829100},{"timestamp":1374067800,"date":"2013-07-17","index":9765,"close":43.51,"high":43.88,"low":43.17,"open":43.2,"volume":23959200},{"timestamp":1374154200,"date":"2013-07-18","index":9766,"close":44.41,"high":44.59,"low":43.67,"open":43.72,"volume":23443500},{"timestamp":1374240600,"date":"2013-07-19","index":9767,"close":44.45,"high":44.76,"low":44.13,"open":44.42,"volume":18904400},{"timestamp":1374499800,"date":"2013-07-22","index":9768,"close":44.63,"high":44.78,"low":44.27,"open":44.48,"volume":18409400},{"timestamp":1374586200,"date":"2013-07-23","index":9769,"close":44.57,"high":44.79,"low":44.5,"open":44.65,"volume":13431500},{"timestamp":1374672600,"date":"2013-07-24","index":9770,"close":44.31,"high":44.73,"low":44.25,"open":44.68,"volume":17947800},{"timestamp":1374759000,"date":"2013-07-25","index":9771,"close":43.65,"high":44.22,"low":43.42,"open":44.22,"volume":29467400},{"timestamp":1374845400,"date":"2013-07-26","index":9772,"close":43.51,"high":43.7,"low":43.2,"open":43.55,"volume":18503800}]},{"date":"2013-04-12","estimated":0.88,"reported":0.92,"pre":[{"timestamp":1364391000,"date":"2013-03-27","index":9688,"close":36.98,"high":37.16,"low":36.8,"open":37.09,"volume":14840800},{"timestamp":1364477400,"date":"2013-03-28","index":9689,"close":36.99,"high":37.04,"low":36.83,"open":37.03,"volume":16967500},{"timestamp":1364823000,"date":"2013-04-01","index":9690,"close":36.93,"high":37.09,"low":36.75,"open":37.02,"volume":10903800},{"timestamp":1364909400,"date":"2013-04-02","index":9691,"close":36.88,"high":37.1,"low":36.77,"open":37.03,"volume":17094700},{"timestamp":1364995800,"date":"2013-04-03","index":9692,"close":36.67,"high":36.95,"low":36.55,"open":36.87,"volume":26277200},{"timestamp":1365082200,"date":"2013-04-04","index":9693,"close":37.42,"high":37.48,"low":36.75,"open":36.77,"volume":24102400},{"timestamp":1365168600,"date":"2013-04-05","index":9694,"close":37.15,"high":37.2,"low":36.62,"open":36.81,"volume":24520900},{"timestamp":1365427800,"date":"2013-04-08","index":9695,"close":37.02,"high":37.11,"low":36.62,"open":37.11,"volume":20087000},{"timestamp":1365514200,"date":"2013-04-09","index":9696,"close":37.45,"high":37.65,"low":36.98,"open":37.15,"volume":21250100},{"timestamp":1365600600,"date":"2013-04-10","index":9697,"close":37.57,"high":37.85,"low":37.2,"open":37.55,"volume":23566000},{"timestamp":1365687000,"date":"2013-04-11","index":9698,"close":37.51,"high":37.91,"low":37.15,"open":37.59,"volume":30560000}],"post":[{"timestamp":1365773400,"date":"2013-04-12","index":9699,"close":37.21,"high":37.42,"low":36.6,"open":36.93,"volume":36662500},{"timestamp":1366032600,"date":"2013-04-15","index":9700,"close":36.57,"high":37.42,"low":36.54,"open":37.02,"volume":23092300},{"timestamp":1366119000,"date":"2013-04-16","index":9701,"close":37.06,"high":37.22,"low":36.75,"open":36.85,"volume":20352400},{"timestamp":1366205400,"date":"2013-04-17","index":9702,"close":36.56,"high":36.88,"low":36.25,"open":36.81,"volume":31790200},{"timestamp":1366291800,"date":"2013-04-18","index":9703,"close":36.27,"high":36.64,"low":36.19,"open":36.59,"volume":19322200},{"timestamp":1366378200,"date":"2013-04-19","index":9704,"close":36.69,"high":36.73,"low":36.29,"open":36.41,"volume":18107000},{"timestamp":1366637400,"date":"2013-04-22","index":9705,"close":36.73,"high":36.86,"low":36.4,"open":36.81,"volume":14432000},{"timestamp":1366723800,"date":"2013-04-23","index":9706,"close":37.13,"high":37.14,"low":36.71,"open":36.85,"volume":19883100},{"timestamp":1366810200,"date":"2013-04-24","index":9707,"close":37.34,"high":37.45,"low":37.14,"open":37.2,"volume":16740700},{"timestamp":1366896600,"date":"2013-04-25","index":9708,"close":37.64,"high":37.8,"low":37.33,"open":37.47,"volume":14861200},{"timestamp":1366983000,"date":"2013-04-26","index":9709,"close":37.88,"high":37.88,"low":37.46,"open":37.56,"volume":17814600}]},{"date":"2013-01-11","estimated":0.89,"reported":0.92,"pre":[{"timestamp":1356532200,"date":"2012-12-26","index":9626,"close":34.33,"high":34.62,"low":34.2,"open":34.47,"volume":14289700},{"timestamp":1356618600,"date":"2012-12-27","index":9627,"close":34.18,"high":34.44,"low":33.66,"open":34.32,"volume":19264700},{"timestamp":1356705000,"date":"2012-12-28","index":9628,"close":33.91,"high":34.23,"low":33.87,"open":33.89,"volume":15877700},{"timestamp":1356964200,"date":"2012-12-31","index":9629,"close":34.18,"high":34.25,"low":33.71,"open":33.74,"volume":26697900},{"timestamp":1357137000,"date":"2013-01-02","index":9630,"close":35.05,"high":35.07,"low":34.74,"open":35.03,"volume":30443000},{"timestamp":1357223400,"date":"2013-01-03","index":9631,"close":34.76,"high":35.04,"low":34.61,"open":34.98,"volume":25374800},{"timestamp":1357309800,"date":"2013-01-04","index":9632,"close":34.94,"high":35.04,"low":34.45,"open":34.59,"volume":31420300},{"timestamp":1357569000,"date":"2013-01-07","index":9633,"close":34.77,"high":34.97,"low":34.47,"open":34.91,"volume":28135100},{"timestamp":1357655400,"date":"2013-01-08","index":9634,"close":34.71,"high":34.79,"low":34.43,"open":34.68,"volume":20132600},{"timestamp":1357741800,"date":"2013-01-09","index":9635,"close":34.71,"high":35.15,"low":34.66,"open":34.85,"volume":24589300},{"timestamp":1357828200,"date":"2013-01-10","index":9636,"close":35.4,"high":35.4,"low":34.89,"open":35.03,"volume":37523100}],"post":[{"timestamp":1357914600,"date":"2013-01-11","index":9637,"close":35.1,"high":35.18,"low":34.53,"open":34.93,"volume":44149200},{"timestamp":1358173800,"date":"2013-01-14","index":9638,"close":34.77,"high":35.06,"low":34.52,"open":34.99,"volume":23145600},{"timestamp":1358260200,"date":"2013-01-15","index":9639,"close":35.11,"high":35.2,"low":34.6,"open":34.63,"volume":24837500},{"timestamp":1358346600,"date":"2013-01-16","index":9640,"close":35.09,"high":35.29,"low":34.91,"open":34.97,"volume":16799200},{"timestamp":1358433000,"date":"2013-01-17","index":9641,"close":35.03,"high":35.22,"low":34.93,"open":35.19,"volume":22912100},{"timestamp":1358519400,"date":"2013-01-18","index":9642,"close":34.93,"high":35.08,"low":34.5,"open":34.99,"volume":31399000},{"timestamp":1358865000,"date":"2013-01-22","index":9643,"close":35.04,"high":35.05,"low":34.71,"open":34.8,"volume":20931100},{"timestamp":1358951400,"date":"2013-01-23","index":9644,"close":34.95,"high":35.12,"low":34.87,"open":35.03,"volume":18180200},{"timestamp":1359037800,"date":"2013-01-24","index":9645,"close":35.16,"high":35.46,"low":34.88,"open":35.06,"volume":22090700},{"timestamp":1359124200,"date":"2013-01-25","index":9646,"close":35.14,"high":35.31,"low":34.95,"open":35.28,"volume":19431600},{"timestamp":1359383400,"date":"2013-01-28","index":9647,"close":35.11,"high":35.25,"low":34.85,"open":35.2,"volume":22067900}]},{"date":"2012-10-12","estimated":0.87,"reported":0.88,"pre":[{"timestamp":1348752600,"date":"2012-09-27","index":9566,"close":34.76,"high":34.83,"low":34.39,"open":34.51,"volume":21591600},{"timestamp":1348839000,"date":"2012-09-28","index":9567,"close":34.53,"high":34.86,"low":34.47,"open":34.61,"volume":21511200},{"timestamp":1349098200,"date":"2012-10-01","index":9568,"close":34.7,"high":35.12,"low":34.61,"open":34.78,"volume":18903300},{"timestamp":1349184600,"date":"2012-10-02","index":9569,"close":34.82,"high":34.87,"low":34.54,"open":34.83,"volume":21664000},{"timestamp":1349271000,"date":"2012-10-03","index":9570,"close":35.44,"high":35.66,"low":34.9,"open":34.98,"volume":29288800},{"timestamp":1349357400,"date":"2012-10-04","index":9571,"close":35.97,"high":36,"low":35.45,"open":35.62,"volume":29103700},{"timestamp":1349443800,"date":"2012-10-05","index":9572,"close":35.84,"high":36.34,"low":35.64,"open":36.1,"volume":26200600},{"timestamp":1349703000,"date":"2012-10-08","index":9573,"close":35.8,"high":35.94,"low":35.63,"open":35.69,"volume":13882500},{"timestamp":1349789400,"date":"2012-10-09","index":9574,"close":35.1,"high":35.95,"low":34.97,"open":35.86,"volume":40870500},{"timestamp":1349875800,"date":"2012-10-10","index":9575,"close":35.23,"high":35.37,"low":35,"open":35.12,"volume":21229300},{"timestamp":1349962200,"date":"2012-10-11","index":9576,"close":35.18,"high":35.66,"low":35.07,"open":35.59,"volume":23087800}],"post":[{"timestamp":1350048600,"date":"2012-10-12","index":9577,"close":34.25,"high":34.42,"low":33.65,"open":33.84,"volume":61315900},{"timestamp":1350307800,"date":"2012-10-15","index":9578,"close":33.9,"high":34.2,"low":33.53,"open":34.09,"volume":50238300},{"timestamp":1350394200,"date":"2012-10-16","index":9579,"close":33.73,"high":34.13,"low":33.5,"open":34.1,"volume":39858400},{"timestamp":1350480600,"date":"2012-10-17","index":9580,"close":34.47,"high":34.72,"low":33.88,"open":33.93,"volume":34806200},{"timestamp":1350567000,"date":"2012-10-18","index":9581,"close":34.57,"high":34.84,"low":34.4,"open":34.57,"volume":23132500},{"timestamp":1350653400,"date":"2012-10-19","index":9582,"close":34.34,"high":34.61,"low":34.02,"open":34.61,"volume":27819800},{"timestamp":1350912600,"date":"2012-10-22","index":9583,"close":34.5,"high":34.54,"low":34.16,"open":34.3,"volume":23043800},{"timestamp":1350999000,"date":"2012-10-23","index":9584,"close":33.87,"high":34.16,"low":33.64,"open":34.04,"volume":29170300},{"timestamp":1351085400,"date":"2012-10-24","index":9585,"close":33.72,"high":34.26,"low":33.59,"open":34.04,"volume":25150500},{"timestamp":1351171800,"date":"2012-10-25","index":9586,"close":34.06,"high":34.23,"low":33.73,"open":34.1,"volume":18816500},{"timestamp":1351258200,"date":"2012-10-26","index":9587,"close":33.97,"high":34.09,"low":33.7,"open":33.86,"volume":23257700}]},{"date":"2012-07-13","estimated":0.81,"reported":0.82,"pre":[{"timestamp":1340803800,"date":"2012-06-27","index":9502,"close":32.73,"high":32.85,"low":32.39,"open":32.59,"volume":17072700},{"timestamp":1340890200,"date":"2012-06-28","index":9503,"close":32.48,"high":32.55,"low":31.91,"open":32.41,"volume":29698300},{"timestamp":1340976600,"date":"2012-06-29","index":9504,"close":33.44,"high":33.44,"low":32.97,"open":33.16,"volume":30171700},{"timestamp":1341235800,"date":"2012-07-02","index":9505,"close":33.55,"high":33.73,"low":33.21,"open":33.67,"volume":19654600},{"timestamp":1341322200,"date":"2012-07-03","index":9506,"close":33.48,"high":33.72,"low":33.35,"open":33.53,"volume":13531500},{"timestamp":1341495000,"date":"2012-07-05","index":9507,"close":33.13,"high":33.36,"low":33,"open":33.26,"volume":21927700},{"timestamp":1341581400,"date":"2012-07-06","index":9508,"close":33.05,"high":33.18,"low":32.62,"open":32.75,"volume":17957600},{"timestamp":1341840600,"date":"2012-07-09","index":9509,"close":33.26,"high":33.57,"low":33.04,"open":33.04,"volume":19708700},{"timestamp":1341927000,"date":"2012-07-10","index":9510,"close":32.97,"high":33.68,"low":32.75,"open":33.49,"volume":21878400},{"timestamp":1342013400,"date":"2012-07-11","index":9511,"close":33.27,"high":33.38,"low":32.77,"open":32.85,"volume":23266200},{"timestamp":1342099800,"date":"2012-07-12","index":9512,"close":32.85,"high":33.12,"low":32.64,"open":33.02,"volume":29956400}],"post":[{"timestamp":1342186200,"date":"2012-07-13","index":9513,"close":33.91,"high":33.96,"low":32.66,"open":32.71,"volume":39549100},{"timestamp":1342445400,"date":"2012-07-16","index":9514,"close":34.02,"high":34.35,"low":33.73,"open":33.92,"volume":29744300},{"timestamp":1342531800,"date":"2012-07-17","index":9515,"close":34.12,"high":34.25,"low":33.6,"open":34.19,"volume":21711600},{"timestamp":1342618200,"date":"2012-07-18","index":9516,"close":33.96,"high":34.13,"low":33.74,"open":33.92,"volume":23349300},{"timestamp":1342704600,"date":"2012-07-19","index":9517,"close":34.15,"high":34.34,"low":33.96,"open":34.04,"volume":22687500},{"timestamp":1342791000,"date":"2012-07-20","index":9518,"close":33.81,"high":34.29,"low":33.76,"open":33.96,"volume":24839600},{"timestamp":1343050200,"date":"2012-07-23","index":9519,"close":33.44,"high":33.71,"low":33.13,"open":33.22,"volume":26461300},{"timestamp":1343136600,"date":"2012-07-24","index":9520,"close":33.23,"high":33.56,"low":32.95,"open":33.5,"volume":24927200},{"timestamp":1343223000,"date":"2012-07-25","index":9521,"close":33.16,"high":33.41,"low":32.99,"open":33.36,"volume":25968000},{"timestamp":1343309400,"date":"2012-07-26","index":9522,"close":33.78,"high":33.84,"low":33.28,"open":33.67,"volume":22763000},{"timestamp":1343395800,"date":"2012-07-27","index":9523,"close":34.15,"high":34.38,"low":33.85,"open":33.87,"volume":25808800}]},{"date":"2012-04-13","estimated":0.73,"reported":0.75,"pre":[{"timestamp":1332941400,"date":"2012-03-28","index":9439,"close":34.47,"high":34.47,"low":33.9,"open":33.9,"volume":29445400},{"timestamp":1333027800,"date":"2012-03-29","index":9440,"close":33.94,"high":34.42,"low":33.54,"open":34.36,"volume":31559500},{"timestamp":1333114200,"date":"2012-03-30","index":9441,"close":34.14,"high":34.18,"low":33.76,"open":34.18,"volume":26891100},{"timestamp":1333373400,"date":"2012-04-02","index":9442,"close":34.51,"high":34.59,"low":33.8,"open":33.83,"volume":24606100},{"timestamp":1333459800,"date":"2012-04-03","index":9443,"close":34.48,"high":34.54,"low":34.12,"open":34.35,"volume":26009000},{"timestamp":1333546200,"date":"2012-04-04","index":9444,"close":33.88,"high":34.29,"low":33.62,"open":34.09,"volume":26655600},{"timestamp":1333632600,"date":"2012-04-05","index":9445,"close":33.73,"high":34.02,"low":33.63,"open":33.78,"volume":19563100},{"timestamp":1333978200,"date":"2012-04-09","index":9446,"close":33.42,"high":33.73,"low":32.98,"open":33.06,"volume":22890500},{"timestamp":1334064600,"date":"2012-04-10","index":9447,"close":32.92,"high":33.67,"low":32.85,"open":33.38,"volume":34674500},{"timestamp":1334151000,"date":"2012-04-11","index":9448,"close":33.62,"high":33.91,"low":33.42,"open":33.51,"volume":29673900},{"timestamp":1334237400,"date":"2012-04-12","index":9449,"close":34.02,"high":34.16,"low":33.52,"open":33.69,"volume":31469600}],"post":[{"timestamp":1334323800,"date":"2012-04-13","index":9450,"close":32.84,"high":33.87,"low":32.8,"open":33.73,"volume":41933000},{"timestamp":1334583000,"date":"2012-04-16","index":9451,"close":33.15,"high":33.45,"low":32.67,"open":33.18,"volume":30129800},{"timestamp":1334669400,"date":"2012-04-17","index":9452,"close":33.68,"high":33.78,"low":33.28,"open":33.32,"volume":23724900},{"timestamp":1334755800,"date":"2012-04-18","index":9453,"close":33.57,"high":33.74,"low":33.33,"open":33.46,"volume":19718500},{"timestamp":1334842200,"date":"2012-04-19","index":9454,"close":33.12,"high":33.77,"low":32.89,"open":33.7,"volume":25355100},{"timestamp":1334928600,"date":"2012-04-20","index":9455,"close":33,"high":33.32,"low":32.9,"open":33.23,"volume":23511000},{"timestamp":1335187800,"date":"2012-04-23","index":9456,"close":32.69,"high":32.77,"low":32.43,"open":32.65,"volume":27262400},{"timestamp":1335274200,"date":"2012-04-24","index":9457,"close":33.07,"high":33.15,"low":32.74,"open":32.8,"volume":19978200},{"timestamp":1335360600,"date":"2012-04-25","index":9458,"close":33.35,"high":33.47,"low":32.87,"open":33.3,"volume":20489000},{"timestamp":1335447000,"date":"2012-04-26","index":9459,"close":33.84,"high":33.85,"low":33.21,"open":33.3,"volume":23413600},{"timestamp":1335533400,"date":"2012-04-27","index":9460,"close":33.77,"high":33.98,"low":33.61,"open":33.91,"volume":19831300}]},{"date":"2012-01-17","estimated":0.72,"reported":0.73,"pre":[{"timestamp":1325169000,"date":"2011-12-29","index":9378,"close":27.76,"high":27.83,"low":27.22,"open":27.25,"volume":20122000},{"timestamp":1325255400,"date":"2011-12-30","index":9379,"close":27.56,"high":27.78,"low":27.55,"open":27.64,"volume":15071100},{"timestamp":1325601000,"date":"2012-01-03","index":9380,"close":28.43,"high":28.52,"low":27.94,"open":27.94,"volume":40071200},{"timestamp":1325687400,"date":"2012-01-04","index":9381,"close":28.56,"high":28.69,"low":28.04,"open":28.34,"volume":27519200},{"timestamp":1325773800,"date":"2012-01-05","index":9382,"close":29.02,"high":29.58,"low":28.25,"open":28.5,"volume":48435100},{"timestamp":1325860200,"date":"2012-01-06","index":9383,"close":28.94,"high":29.08,"low":28.46,"open":28.84,"volume":32303500},{"timestamp":1326119400,"date":"2012-01-09","index":9384,"close":29.3,"high":29.38,"low":29,"open":29.15,"volume":25720100},{"timestamp":1326205800,"date":"2012-01-10","index":9385,"close":29.41,"high":29.8,"low":29.18,"open":29.74,"volume":29860100},{"timestamp":1326292200,"date":"2012-01-11","index":9386,"close":29.62,"high":29.68,"low":29.08,"open":29.25,"volume":30908700},{"timestamp":1326378600,"date":"2012-01-12","index":9387,"close":29.61,"high":29.94,"low":29.24,"open":29.77,"volume":29175900},{"timestamp":1326465000,"date":"2012-01-13","index":9388,"close":29.61,"high":29.64,"low":28.85,"open":28.9,"volume":43051100}],"post":[{"timestamp":1326810600,"date":"2012-01-17","index":9389,"close":29.83,"high":30.69,"low":29.66,"open":29.97,"volume":50040400},{"timestamp":1326897000,"date":"2012-01-18","index":9390,"close":30.24,"high":30.29,"low":29.5,"open":29.61,"volume":42454000},{"timestamp":1326983400,"date":"2012-01-19","index":9391,"close":30.15,"high":30.44,"low":29.99,"open":30.36,"volume":33156700},{"timestamp":1327069800,"date":"2012-01-20","index":9392,"close":30.54,"high":30.57,"low":29.96,"open":30.13,"volume":37193700},{"timestamp":1327329000,"date":"2012-01-23","index":9393,"close":30.92,"high":31.04,"low":30.44,"open":30.54,"volume":35272800},{"timestamp":1327415400,"date":"2012-01-24","index":9394,"close":30.54,"high":30.65,"low":30.16,"open":30.45,"volume":28199400},{"timestamp":1327501800,"date":"2012-01-25","index":9395,"close":30.2,"high":30.41,"low":29.96,"open":30.32,"volume":34173600},{"timestamp":1327588200,"date":"2012-01-26","index":9396,"close":29.05,"high":30.42,"low":28.8,"open":30.42,"volume":54668100},{"timestamp":1327674600,"date":"2012-01-27","index":9397,"close":29.6,"high":29.75,"low":28.77,"open":28.88,"volume":31196200},{"timestamp":1327933800,"date":"2012-01-30","index":9398,"close":29.25,"high":29.33,"low":29.03,"open":29.25,"volume":22814800},{"timestamp":1328020200,"date":"2012-01-31","index":9399,"close":29.21,"high":29.5,"low":28.98,"open":29.5,"volume":31203600}]},{"date":"2011-10-17","estimated":0.73,"reported":0.72,"pre":[{"timestamp":1317389400,"date":"2011-09-30","index":9316,"close":24.12,"high":25.07,"low":24.11,"open":24.58,"volume":40205200},{"timestamp":1317648600,"date":"2011-10-03","index":9317,"close":23.18,"high":24.49,"low":23.16,"open":24.05,"volume":44760600},{"timestamp":1317735000,"date":"2011-10-04","index":9318,"close":24.21,"high":24.27,"low":22.61,"open":22.91,"volume":61000000},{"timestamp":1317821400,"date":"2011-10-05","index":9319,"close":24.5,"high":24.71,"low":23.61,"open":24.12,"volume":41426500},{"timestamp":1317907800,"date":"2011-10-06","index":9320,"close":25.37,"high":25.46,"low":23.94,"open":24.42,"volume":41514800},{"timestamp":1317994200,"date":"2011-10-07","index":9321,"close":24.54,"high":25.52,"low":24.54,"open":25.51,"volume":42315700},{"timestamp":1318253400,"date":"2011-10-10","index":9322,"close":26.13,"high":26.14,"low":25.23,"open":25.29,"volume":38967600},{"timestamp":1318339800,"date":"2011-10-11","index":9323,"close":26.05,"high":26.32,"low":25.67,"open":25.92,"volume":33668700},{"timestamp":1318426200,"date":"2011-10-12","index":9324,"close":26.95,"high":27.54,"low":26.25,"open":26.36,"volume":54694200},{"timestamp":1318512600,"date":"2011-10-13","index":9325,"close":26.12,"high":26.58,"low":25.66,"open":26.58,"volume":41606200},{"timestamp":1318599000,"date":"2011-10-14","index":9326,"close":26.67,"high":26.79,"low":25.8,"open":26.59,"volume":39545600}],"post":[{"timestamp":1318858200,"date":"2011-10-17","index":9327,"close":24.42,"high":25.4,"low":24.3,"open":25.24,"volume":77765400},{"timestamp":1318944600,"date":"2011-10-18","index":9328,"close":25.86,"high":26.2,"low":24.52,"open":24.85,"volume":69467900},{"timestamp":1319031000,"date":"2011-10-19","index":9329,"close":25.18,"high":26.18,"low":25.1,"open":25.79,"volume":42878200},{"timestamp":1319117400,"date":"2011-10-20","index":9330,"close":25.76,"high":25.91,"low":24.92,"open":25.24,"volume":35366200},{"timestamp":1319203800,"date":"2011-10-21","index":9331,"close":26.31,"high":26.48,"low":25.91,"open":26.09,"volume":49625100},{"timestamp":1319463000,"date":"2011-10-24","index":9332,"close":26.52,"high":26.74,"low":25.99,"open":26.02,"volume":37427600},{"timestamp":1319549400,"date":"2011-10-25","index":9333,"close":25.55,"high":26.2,"low":25.42,"open":26.2,"volume":39377100},{"timestamp":1319635800,"date":"2011-10-26","index":9334,"close":25.76,"high":26.09,"low":25.38,"open":26.04,"volume":53053100},{"timestamp":1319722200,"date":"2011-10-27","index":9335,"close":27.07,"high":27.5,"low":26.34,"open":26.96,"volume":66818300},{"timestamp":1319808600,"date":"2011-10-28","index":9336,"close":27.08,"high":27.36,"low":26.46,"open":26.82,"volume":36000200},{"timestamp":1320067800,"date":"2011-10-31","index":9337,"close":25.91,"high":26.66,"low":25.88,"open":26.37,"volume":41518700}]},{"date":"2011-07-19","estimated":0.68,"reported":0.7,"pre":[{"timestamp":1309527000,"date":"2011-07-01","index":9253,"close":28.67,"high":28.75,"low":27.96,"open":28.08,"volume":30309400},{"timestamp":1309872600,"date":"2011-07-05","index":9254,"close":28.42,"high":28.56,"low":28.08,"open":28.52,"volume":31275200},{"timestamp":1309959000,"date":"2011-07-06","index":9255,"close":28.12,"high":28.18,"low":27.64,"open":27.97,"volume":29465000},{"timestamp":1310045400,"date":"2011-07-07","index":9256,"close":28.66,"high":28.94,"low":28.58,"open":28.69,"volume":28868600},{"timestamp":1310131800,"date":"2011-07-08","index":9257,"close":28.3,"high":28.4,"low":28.06,"open":28.28,"volume":24149500},{"timestamp":1310391000,"date":"2011-07-11","index":9258,"close":27.59,"high":28.01,"low":27.45,"open":27.85,"volume":28903200},{"timestamp":1310477400,"date":"2011-07-12","index":9259,"close":27.39,"high":27.92,"low":27.35,"open":27.36,"volume":25518600},{"timestamp":1310563800,"date":"2011-07-13","index":9260,"close":27.53,"high":28.1,"low":27.47,"open":27.63,"volume":28163200},{"timestamp":1310650200,"date":"2011-07-14","index":9261,"close":27.28,"high":27.8,"low":27.23,"open":27.68,"volume":27128100},{"timestamp":1310736600,"date":"2011-07-15","index":9262,"close":27.18,"high":27.53,"low":26.94,"open":27.42,"volume":34385200},{"timestamp":1310995800,"date":"2011-07-18","index":9263,"close":26.88,"high":27.25,"low":26.37,"open":27.03,"volume":49007200}],"post":[{"timestamp":1311082200,"date":"2011-07-19","index":9264,"close":28.41,"high":28.64,"low":27.14,"open":27.29,"volume":64679100},{"timestamp":1311168600,"date":"2011-07-20","index":9265,"close":28.7,"high":29.19,"low":28.55,"open":28.57,"volume":44396200},{"timestamp":1311255000,"date":"2011-07-21","index":9266,"close":29.38,"high":29.63,"low":28.85,"open":29.05,"volume":46306800},{"timestamp":1311341400,"date":"2011-07-22","index":9267,"close":29.14,"high":29.43,"low":28.98,"open":29.39,"volume":25926400},{"timestamp":1311600600,"date":"2011-07-25","index":9268,"close":28.95,"high":29.04,"low":28.6,"open":28.86,"volume":27127500},{"timestamp":1311687000,"date":"2011-07-26","index":9269,"close":28.97,"high":29.27,"low":28.73,"open":28.95,"volume":22662900},{"timestamp":1311773400,"date":"2011-07-27","index":9270,"close":28.58,"high":29.05,"low":28.45,"open":28.9,"volume":40987100},{"timestamp":1311859800,"date":"2011-07-28","index":9271,"close":28.3,"high":28.96,"low":28.2,"open":28.66,"volume":26866800},{"timestamp":1311946200,"date":"2011-07-29","index":9272,"close":27.94,"high":28.52,"low":27.78,"open":27.97,"volume":38011600},{"timestamp":1312205400,"date":"2011-08-01","index":9273,"close":27.93,"high":28.44,"low":27.47,"open":28.37,"volume":31121600},{"timestamp":1312291800,"date":"2011-08-02","index":9274,"close":27.18,"high":27.81,"low":27.18,"open":27.6,"volume":35543600}]},{"date":"2011-04-20","estimated":0.66,"reported":0.67,"pre":[{"timestamp":1302010200,"date":"2011-04-05","index":9192,"close":31.99,"high":32.27,"low":31.61,"open":31.77,"volume":23086800},{"timestamp":1302096600,"date":"2011-04-06","index":9193,"close":32.4,"high":32.52,"low":31.87,"open":32.12,"volume":34716200},{"timestamp":1302183000,"date":"2011-04-07","index":9194,"close":32.17,"high":32.63,"low":32.03,"open":32.37,"volume":30236500},{"timestamp":1302269400,"date":"2011-04-08","index":9195,"close":31.62,"high":32.53,"low":31.56,"open":32.5,"volume":25826800},{"timestamp":1302528600,"date":"2011-04-11","index":9196,"close":31.4,"high":31.81,"low":31.27,"open":31.62,"volume":27145200},{"timestamp":1302615000,"date":"2011-04-12","index":9197,"close":31.4,"high":31.69,"low":31.02,"open":31.16,"volume":22836800},{"timestamp":1302701400,"date":"2011-04-13","index":9198,"close":30.68,"high":31.59,"low":30.65,"open":31.54,"volume":38994300},{"timestamp":1302787800,"date":"2011-04-14","index":9199,"close":30.15,"high":30.59,"low":30.1,"open":30.55,"volume":39664600},{"timestamp":1302874200,"date":"2011-04-15","index":9200,"close":29.89,"high":30.47,"low":29.86,"open":30.31,"volume":78436200},{"timestamp":1303133400,"date":"2011-04-18","index":9201,"close":29.52,"high":29.88,"low":29.35,"open":29.5,"volume":44730100},{"timestamp":1303219800,"date":"2011-04-19","index":9202,"close":30.07,"high":30.15,"low":29.6,"open":29.68,"volume":40190900}],"post":[{"timestamp":1303306200,"date":"2011-04-20","index":9203,"close":28.83,"high":29.43,"low":28.21,"open":29.27,"volume":143256200},{"timestamp":1303392600,"date":"2011-04-21","index":9204,"close":28.54,"high":29.04,"low":28.3,"open":28.96,"volume":67291500},{"timestamp":1303738200,"date":"2011-04-25","index":9205,"close":28.56,"high":28.8,"low":28.46,"open":28.5,"volume":32213300},{"timestamp":1303824600,"date":"2011-04-26","index":9206,"close":28.87,"high":28.9,"low":28.42,"open":28.68,"volume":34600000},{"timestamp":1303911000,"date":"2011-04-27","index":9207,"close":29.27,"high":29.38,"low":28.85,"open":28.94,"volume":31409900},{"timestamp":1303997400,"date":"2011-04-28","index":9208,"close":29.27,"high":29.37,"low":29.1,"open":29.1,"volume":37234200},{"timestamp":1304083800,"date":"2011-04-29","index":9209,"close":29.11,"high":29.42,"low":28.99,"open":29.21,"volume":27800000},{"timestamp":1304343000,"date":"2011-05-02","index":9210,"close":29.13,"high":29.36,"low":28.94,"open":29.34,"volume":30771000},{"timestamp":1304429400,"date":"2011-05-03","index":9211,"close":29.51,"high":29.53,"low":28.85,"open":28.89,"volume":31819500},{"timestamp":1304515800,"date":"2011-05-04","index":9212,"close":28.78,"high":29.55,"low":28.76,"open":29.41,"volume":40496200},{"timestamp":1304602200,"date":"2011-05-05","index":9213,"close":28.13,"high":28.81,"low":27.77,"open":28.71,"volume":53431000}]},{"date":"2011-01-19","estimated":0.61,"reported":0.61,"pre":[{"timestamp":1294065000,"date":"2011-01-03","index":9128,"close":31.58,"high":31.66,"low":31.16,"open":31.3,"volume":34397100},{"timestamp":1294151400,"date":"2011-01-04","index":9129,"close":31.65,"high":31.94,"low":31.49,"open":31.65,"volume":30341100},{"timestamp":1294237800,"date":"2011-01-05","index":9130,"close":32.37,"high":32.5,"low":31.4,"open":31.41,"volume":43245600},{"timestamp":1294324200,"date":"2011-01-06","index":9131,"close":32.15,"high":32.47,"low":32.12,"open":32.15,"volume":32500000},{"timestamp":1294410600,"date":"2011-01-07","index":9132,"close":31.5,"high":32.23,"low":30.64,"open":32.23,"volume":81572300},{"timestamp":1294669800,"date":"2011-01-10","index":9133,"close":31.2,"high":31.45,"low":30.97,"open":31.17,"volume":30263400},{"timestamp":1294756200,"date":"2011-01-11","index":9134,"close":31.4,"high":31.69,"low":31.04,"open":31.69,"volume":27230700},{"timestamp":1294842600,"date":"2011-01-12","index":9135,"close":32.01,"high":32.15,"low":31.62,"open":31.73,"volume":29181000},{"timestamp":1294929000,"date":"2011-01-13","index":9136,"close":31.89,"high":32.14,"low":31.7,"open":32.13,"volume":25139400},{"timestamp":1295015400,"date":"2011-01-14","index":9137,"close":32.75,"high":32.81,"low":31.82,"open":31.82,"volume":34358900},{"timestamp":1295361000,"date":"2011-01-18","index":9138,"close":32.49,"high":32.99,"low":32.06,"open":32.78,"volume":35506000}],"post":[{"timestamp":1295447400,"date":"2011-01-19","index":9139,"close":31.81,"high":32.77,"low":31.65,"open":32.06,"volume":51635900},{"timestamp":1295533800,"date":"2011-01-20","index":9140,"close":31.89,"high":32.4,"low":31.62,"open":32,"volume":34435600},{"timestamp":1295620200,"date":"2011-01-21","index":9141,"close":32.51,"high":32.71,"low":32.05,"open":32.27,"volume":35549000},{"timestamp":1295879400,"date":"2011-01-24","index":9142,"close":32.7,"high":32.71,"low":32.45,"open":32.5,"volume":27472000},{"timestamp":1295965800,"date":"2011-01-25","index":9143,"close":32.7,"high":32.71,"low":31.99,"open":32.52,"volume":28232300},{"timestamp":1296052200,"date":"2011-01-26","index":9144,"close":32.45,"high":32.83,"low":32.41,"open":32.74,"volume":25866200},{"timestamp":1296138600,"date":"2011-01-27","index":9145,"close":32.5,"high":32.55,"low":32.07,"open":32.21,"volume":23077200},{"timestamp":1296225000,"date":"2011-01-28","index":9146,"close":31.84,"high":32.8,"low":31.79,"open":32.59,"volume":30345800},{"timestamp":1296484200,"date":"2011-01-31","index":9147,"close":32.42,"high":32.5,"low":31.73,"open":31.98,"volume":23646400},{"timestamp":1296570600,"date":"2011-02-01","index":9148,"close":33.44,"high":33.49,"low":32.53,"open":32.61,"volume":31359000},{"timestamp":1296657000,"date":"2011-02-02","index":9149,"close":32.72,"high":33.27,"low":32.68,"open":33.15,"volume":24766100}]},{"date":"2010-10-20","estimated":0.55,"reported":0.6,"pre":[{"timestamp":1286285400,"date":"2010-10-05","index":9066,"close":26.25,"high":26.35,"low":25.4,"open":25.67,"volume":42788700},{"timestamp":1286371800,"date":"2010-10-06","index":9067,"close":26.3,"high":26.49,"low":26.13,"open":26.22,"volume":31852900},{"timestamp":1286458200,"date":"2010-10-07","index":9068,"close":26,"high":26.58,"low":25.84,"open":26.47,"volume":27293900},{"timestamp":1286544600,"date":"2010-10-08","index":9069,"close":25.95,"high":26.25,"low":25.72,"open":26.19,"volume":29467900},{"timestamp":1286803800,"date":"2010-10-11","index":9070,"close":25.65,"high":26.1,"low":25.46,"open":25.96,"volume":24637400},{"timestamp":1286890200,"date":"2010-10-12","index":9071,"close":25.98,"high":26.04,"low":25.3,"open":25.44,"volume":37344700},{"timestamp":1286976600,"date":"2010-10-13","index":9072,"close":25.81,"high":26.34,"low":25.63,"open":26.23,"volume":41846800},{"timestamp":1287063000,"date":"2010-10-14","index":9073,"close":24.72,"high":25.49,"low":24.2,"open":25.45,"volume":117397100},{"timestamp":1287149400,"date":"2010-10-15","index":9074,"close":23.58,"high":25,"low":23.37,"open":25,"volume":144985700},{"timestamp":1287408600,"date":"2010-10-18","index":9075,"close":24.87,"high":24.88,"low":23.64,"open":23.69,"volume":66672500},{"timestamp":1287495000,"date":"2010-10-19","index":9076,"close":24.55,"high":25.32,"low":24.39,"open":24.67,"volume":72213100}],"post":[{"timestamp":1287581400,"date":"2010-10-20","index":9077,"close":25.6,"high":25.97,"low":24.17,"open":24.27,"volume":101499400},{"timestamp":1287667800,"date":"2010-10-21","index":9078,"close":26.03,"high":26.41,"low":23.87,"open":25.77,"volume":52489800},{"timestamp":1287754200,"date":"2010-10-22","index":9079,"close":26.11,"high":26.25,"low":25.75,"open":26.03,"volume":26633200},{"timestamp":1288013400,"date":"2010-10-25","index":9080,"close":25.72,"high":26.42,"low":25.52,"open":26.37,"volume":36779700},{"timestamp":1288099800,"date":"2010-10-26","index":9081,"close":25.91,"high":25.99,"low":25.48,"open":25.6,"volume":30595600},{"timestamp":1288186200,"date":"2010-10-27","index":9082,"close":25.75,"high":26,"low":25.6,"open":25.69,"volume":35352000},{"timestamp":1288272600,"date":"2010-10-28","index":9083,"close":25.94,"high":25.96,"low":25.61,"open":25.84,"volume":23976400},{"timestamp":1288359000,"date":"2010-10-29","index":9084,"close":26.06,"high":26.13,"low":25.67,"open":25.82,"volume":24018000},{"timestamp":1288618200,"date":"2010-11-01","index":9085,"close":25.93,"high":26.1,"low":25.6,"open":26.03,"volume":24764600},{"timestamp":1288704600,"date":"2010-11-02","index":9086,"close":25.97,"high":26.05,"low":25.78,"open":26,"volume":25101700},{"timestamp":1288791000,"date":"2010-11-03","index":9087,"close":26.46,"high":26.5,"low":25.69,"open":25.74,"volume":32381400}]},{"date":"2010-07-21","estimated":0.48,"reported":0.55,"pre":[{"timestamp":1278423000,"date":"2010-07-06","index":9002,"close":25.15,"high":25.64,"low":24.79,"open":25.46,"volume":37248300},{"timestamp":1278509400,"date":"2010-07-07","index":9003,"close":26.66,"high":26.73,"low":25.14,"open":25.28,"volume":48830500},{"timestamp":1278595800,"date":"2010-07-08","index":9004,"close":26.64,"high":27.06,"low":26.1,"open":27.06,"volume":38228800},{"timestamp":1278682200,"date":"2010-07-09","index":9005,"close":27,"high":27.04,"low":26.4,"open":26.5,"volume":24905000},{"timestamp":1278941400,"date":"2010-07-12","index":9006,"close":27.06,"high":27.13,"low":26.56,"open":26.93,"volume":18761700},{"timestamp":1279027800,"date":"2010-07-13","index":9007,"close":27.94,"high":28.08,"low":27.32,"open":27.37,"volume":31658500},{"timestamp":1279114200,"date":"2010-07-14","index":9008,"close":27.66,"high":27.78,"low":27.25,"open":27.7,"volume":31305800},{"timestamp":1279200600,"date":"2010-07-15","index":9009,"close":27.81,"high":28.16,"low":27.02,"open":27.85,"volume":48127100},{"timestamp":1279287000,"date":"2010-07-16","index":9010,"close":26.24,"high":27.47,"low":26.16,"open":27.44,"volume":55456400},{"timestamp":1279546200,"date":"2010-07-19","index":9011,"close":26.02,"high":26.4,"low":25.62,"open":26.27,"volume":34667100},{"timestamp":1279632600,"date":"2010-07-20","index":9012,"close":25.91,"high":25.92,"low":25.3,"open":25.47,"volume":47672300}],"post":[{"timestamp":1279719000,"date":"2010-07-21","index":9013,"close":26.06,"high":27.6,"low":25.97,"open":27.53,"volume":70914600},{"timestamp":1279805400,"date":"2010-07-22","index":9014,"close":27.39,"high":27.49,"low":26.55,"open":26.62,"volume":53000300},{"timestamp":1279891800,"date":"2010-07-23","index":9015,"close":27.42,"high":27.55,"low":27,"open":27.33,"volume":25737000},{"timestamp":1280151000,"date":"2010-07-26","index":9016,"close":27.91,"high":27.92,"low":27.23,"open":27.45,"volume":22724200},{"timestamp":1280237400,"date":"2010-07-27","index":9017,"close":28.39,"high":28.77,"low":28.24,"open":28.41,"volume":38411500},{"timestamp":1280323800,"date":"2010-07-28","index":9018,"close":28.07,"high":28.54,"low":27.92,"open":28.25,"volume":23935100},{"timestamp":1280410200,"date":"2010-07-29","index":9019,"close":27.69,"high":28.49,"low":27.48,"open":28.32,"volume":30045500},{"timestamp":1280496600,"date":"2010-07-30","index":9020,"close":27.73,"high":27.99,"low":27.25,"open":27.27,"volume":27490900},{"timestamp":1280755800,"date":"2010-08-02","index":9021,"close":28.57,"high":28.58,"low":27.95,"open":28.29,"volume":28005100},{"timestamp":1280842200,"date":"2010-08-03","index":9022,"close":28.12,"high":28.49,"low":27.94,"open":28.45,"volume":29544200},{"timestamp":1280928600,"date":"2010-08-04","index":9023,"close":27.93,"high":28.25,"low":27.7,"open":28.17,"volume":28936700}]},{"date":"2010-04-21","estimated":0.42,"reported":0.45,"pre":[{"timestamp":1270560600,"date":"2010-04-06","index":8939,"close":32.28,"high":32.39,"low":31.35,"open":31.36,"volume":39500100},{"timestamp":1270647000,"date":"2010-04-07","index":8940,"close":31.99,"high":32.49,"low":31.77,"open":32.28,"volume":34514700},{"timestamp":1270733400,"date":"2010-04-08","index":8941,"close":32.23,"high":32.41,"low":31.56,"open":31.79,"volume":32203600},{"timestamp":1270819800,"date":"2010-04-09","index":8942,"close":32.3,"high":32.65,"low":31.92,"open":32.4,"volume":27106200},{"timestamp":1271079000,"date":"2010-04-12","index":8943,"close":32.42,"high":32.7,"low":32.27,"open":32.4,"volume":25108400},{"timestamp":1271165400,"date":"2010-04-13","index":8944,"close":32.15,"high":32.24,"low":31.73,"open":32.16,"volume":38042000},{"timestamp":1271251800,"date":"2010-04-14","index":8945,"close":33.28,"high":33.42,"low":32.35,"open":32.46,"volume":54445900},{"timestamp":1271338200,"date":"2010-04-15","index":8946,"close":33.51,"high":33.89,"low":33.12,"open":33.23,"volume":47891800},{"timestamp":1271424600,"date":"2010-04-16","index":8947,"close":32.56,"high":33.25,"low":31.66,"open":33.21,"volume":89843800},{"timestamp":1271683800,"date":"2010-04-19","index":8948,"close":33.02,"high":33.26,"low":32.13,"open":32.62,"volume":54879400},{"timestamp":1271770200,"date":"2010-04-20","index":8949,"close":33.69,"high":33.89,"low":33,"open":33.19,"volume":46816100}],"post":[{"timestamp":1271856600,"date":"2010-04-21","index":8950,"close":33.01,"high":34.25,"low":32.51,"open":32.59,"volume":96214600},{"timestamp":1271943000,"date":"2010-04-22","index":8951,"close":33.58,"high":33.72,"low":32.56,"open":32.7,"volume":49765400},{"timestamp":1272029400,"date":"2010-04-23","index":8952,"close":33.48,"high":33.79,"low":33.2,"open":33.7,"volume":30999200},{"timestamp":1272288600,"date":"2010-04-26","index":8953,"close":32.72,"high":33.45,"low":32.59,"open":33.36,"volume":36186000},{"timestamp":1272375000,"date":"2010-04-27","index":8954,"close":31.72,"high":33.07,"low":31.65,"open":32.2,"volume":52674300},{"timestamp":1272461400,"date":"2010-04-28","index":8955,"close":32.45,"high":32.65,"low":31.97,"open":32.07,"volume":39027300},{"timestamp":1272547800,"date":"2010-04-29","index":8956,"close":33.23,"high":33.4,"low":32.73,"open":32.79,"volume":31021400},{"timestamp":1272634200,"date":"2010-04-30","index":8957,"close":33.11,"high":33.82,"low":32.98,"open":33.25,"volume":53446100},{"timestamp":1272893400,"date":"2010-05-03","index":8958,"close":33.88,"high":34.09,"low":33.21,"open":33.22,"volume":37442300},{"timestamp":1272979800,"date":"2010-05-04","index":8959,"close":32.94,"high":33.97,"low":32.72,"open":33.41,"volume":53828300},{"timestamp":1273066200,"date":"2010-05-05","index":8960,"close":32.66,"high":33.18,"low":31.72,"open":32.63,"volume":45183200}]},{"date":"2010-01-20","estimated":-0.01,"reported":0.08,"pre":[{"timestamp":1262615400,"date":"2010-01-04","index":8876,"close":27.32,"high":27.48,"low":26.82,"open":27.02,"volume":39335700},{"timestamp":1262701800,"date":"2010-01-05","index":8877,"close":28.07,"high":28.24,"low":27.24,"open":27.27,"volume":55416000},{"timestamp":1262788200,"date":"2010-01-06","index":8878,"close":28.11,"high":28.33,"low":27.79,"open":28.03,"volume":33237000},{"timestamp":1262874600,"date":"2010-01-07","index":8879,"close":29.13,"high":29.43,"low":27.92,"open":28.12,"volume":61649000},{"timestamp":1262961000,"date":"2010-01-08","index":8880,"close":28.86,"high":29.35,"low":28.6,"open":28.9,"volume":35508700},{"timestamp":1263220200,"date":"2010-01-11","index":8881,"close":28.8,"high":29.17,"low":28.58,"open":29.09,"volume":24387800},{"timestamp":1263306600,"date":"2010-01-12","index":8882,"close":28.08,"high":28.55,"low":27.5,"open":28.47,"volume":39795000},{"timestamp":1263393000,"date":"2010-01-13","index":8883,"close":28.58,"high":28.76,"low":27.8,"open":27.99,"volume":36715300},{"timestamp":1263479400,"date":"2010-01-14","index":8884,"close":28.99,"high":29.21,"low":28.5,"open":28.5,"volume":31540700},{"timestamp":1263565800,"date":"2010-01-15","index":8885,"close":28.08,"high":28.9,"low":27.88,"open":28.82,"volume":47255900},{"timestamp":1263911400,"date":"2010-01-19","index":8886,"close":28.28,"high":28.47,"low":27.61,"open":27.93,"volume":40815800}],"post":[{"timestamp":1263997800,"date":"2010-01-20","index":8887,"close":27.82,"high":28.65,"low":27.7,"open":28.02,"volume":75712300},{"timestamp":1264084200,"date":"2010-01-21","index":8888,"close":28,"high":28.5,"low":27.18,"open":27.98,"volume":90151500},{"timestamp":1264170600,"date":"2010-01-22","index":8889,"close":27.26,"high":28.41,"low":27.17,"open":27.97,"volume":69506900},{"timestamp":1264429800,"date":"2010-01-25","index":8890,"close":27.66,"high":28.05,"low":27.19,"open":27.45,"volume":48319700},{"timestamp":1264516200,"date":"2010-01-26","index":8891,"close":26.99,"high":28.35,"low":26.92,"open":27.45,"volume":66590800},{"timestamp":1264602600,"date":"2010-01-27","index":8892,"close":28.2,"high":28.24,"low":26.88,"open":26.9,"volume":63074200},{"timestamp":1264689000,"date":"2010-01-28","index":8893,"close":28.45,"high":28.77,"low":27.72,"open":28.28,"volume":62109300},{"timestamp":1264775400,"date":"2010-01-29","index":8894,"close":28.43,"high":29.17,"low":28.38,"open":28.44,"volume":88783700},{"timestamp":1265034600,"date":"2010-02-01","index":8895,"close":28.93,"high":29.09,"low":28.51,"open":28.6,"volume":45240000},{"timestamp":1265121000,"date":"2010-02-02","index":8896,"close":28.79,"high":29.13,"low":28.51,"open":28.96,"volume":50306600},{"timestamp":1265207400,"date":"2010-02-03","index":8897,"close":28.14,"high":28.78,"low":27.98,"open":28.57,"volume":44597600}]},{"date":"2009-10-21","estimated":0.37,"reported":0.56,"pre":[{"timestamp":1254835800,"date":"2009-10-06","index":8815,"close":28.66,"high":29.05,"low":28.31,"open":28.34,"volume":59068600},{"timestamp":1254922200,"date":"2009-10-07","index":8816,"close":29.26,"high":29.3,"low":28.36,"open":28.49,"volume":41824100},{"timestamp":1255008600,"date":"2009-10-08","index":8817,"close":29.05,"high":29.43,"low":28.91,"open":29.16,"volume":45338900},{"timestamp":1255095000,"date":"2009-10-09","index":8818,"close":29.21,"high":29.33,"low":28.86,"open":29.01,"volume":29218700},{"timestamp":1255354200,"date":"2009-10-12","index":8819,"close":30.28,"high":30.54,"low":29.11,"open":29.5,"volume":52504500},{"timestamp":1255440600,"date":"2009-10-13","index":8820,"close":30.06,"high":30.34,"low":29.62,"open":29.98,"volume":38648600},{"timestamp":1255527000,"date":"2009-10-14","index":8821,"close":31.34,"high":31.43,"low":30.39,"open":30.7,"volume":62894600},{"timestamp":1255613400,"date":"2009-10-15","index":8822,"close":31.38,"high":31.53,"low":30.92,"open":31,"volume":39072700},{"timestamp":1255699800,"date":"2009-10-16","index":8823,"close":30.02,"high":30.63,"low":29.83,"open":30.58,"volume":57472400},{"timestamp":1255959000,"date":"2009-10-19","index":8824,"close":30.07,"high":30.42,"low":29.77,"open":30.35,"volume":32327500},{"timestamp":1256045400,"date":"2009-10-20","index":8825,"close":30.46,"high":30.64,"low":29.85,"open":29.98,"volume":41722700}],"post":[{"timestamp":1256131800,"date":"2009-10-21","index":8826,"close":28.9,"high":31.12,"low":28.84,"open":30.1,"volume":113718800},{"timestamp":1256218200,"date":"2009-10-22","index":8827,"close":30.17,"high":30.28,"low":28.61,"open":28.79,"volume":74918700},{"timestamp":1256304600,"date":"2009-10-23","index":8828,"close":29.32,"high":30.18,"low":29.05,"open":30.18,"volume":49377700},{"timestamp":1256563800,"date":"2009-10-26","index":8829,"close":28.45,"high":29.33,"low":28.27,"open":29.31,"volume":55207900},{"timestamp":1256650200,"date":"2009-10-27","index":8830,"close":28.39,"high":28.71,"low":28.04,"open":28.41,"volume":49819400},{"timestamp":1256736600,"date":"2009-10-28","index":8831,"close":27.46,"high":28.27,"low":27.4,"open":28.23,"volume":57274600},{"timestamp":1256823000,"date":"2009-10-29","index":8832,"close":28.57,"high":28.62,"low":27.69,"open":27.98,"volume":47894800},{"timestamp":1256909400,"date":"2009-10-30","index":8833,"close":27.52,"high":28.5,"low":27.35,"open":28.34,"volume":66430300},{"timestamp":1257172200,"date":"2009-11-02","index":8834,"close":27.61,"high":28.24,"low":26.74,"open":27.86,"volume":55576000},{"timestamp":1257258600,"date":"2009-11-03","index":8835,"close":27.74,"high":28.04,"low":27.01,"open":27.12,"volume":37878400},{"timestamp":1257345000,"date":"2009-11-04","index":8836,"close":26.82,"high":28.12,"low":26.72,"open":28.02,"volume":46075800}]},{"date":"2009-07-22","estimated":0.34,"reported":0.57,"pre":[{"timestamp":1246973400,"date":"2009-07-07","index":8751,"close":23.33,"high":23.84,"low":23,"open":23.15,"volume":64747000},{"timestamp":1247059800,"date":"2009-07-08","index":8752,"close":22.91,"high":23.57,"low":22.08,"open":23.33,"volume":93891900},{"timestamp":1247146200,"date":"2009-07-09","index":8753,"close":23.28,"high":23.58,"low":22.61,"open":23.21,"volume":53836900},{"timestamp":1247232600,"date":"2009-07-10","index":8754,"close":22.87,"high":23.34,"low":22.81,"open":23.07,"volume":53700500},{"timestamp":1247491800,"date":"2009-07-13","index":8755,"close":24.8,"high":24.8,"low":23.32,"open":23.38,"volume":86119200},{"timestamp":1247578200,"date":"2009-07-14","index":8756,"close":24.4,"high":24.83,"low":23.95,"open":24.72,"volume":67883400},{"timestamp":1247664600,"date":"2009-07-15","index":8757,"close":25.3,"high":25.47,"low":24.65,"open":24.72,"volume":90990200},{"timestamp":1247751000,"date":"2009-07-16","index":8758,"close":25.05,"high":25.38,"low":24.57,"open":25.07,"volume":61519900},{"timestamp":1247837400,"date":"2009-07-17","index":8759,"close":25,"high":25.33,"low":24.58,"open":25.07,"volume":54724600},{"timestamp":1248096600,"date":"2009-07-20","index":8760,"close":25.52,"high":25.98,"low":24.76,"open":25.08,"volume":64893800},{"timestamp":1248183000,"date":"2009-07-21","index":8761,"close":25.35,"high":25.9,"low":24.8,"open":25.78,"volume":64544500}],"post":[{"timestamp":1248269400,"date":"2009-07-22","index":8762,"close":24.45,"high":24.87,"low":23.42,"open":23.69,"volume":150692300},{"timestamp":1248355800,"date":"2009-07-23","index":8763,"close":24.26,"high":24.55,"low":24.02,"open":24.38,"volume":99923300},{"timestamp":1248442200,"date":"2009-07-24","index":8764,"close":23.47,"high":24.05,"low":23.17,"open":24.03,"volume":93905100},{"timestamp":1248701400,"date":"2009-07-27","index":8765,"close":24.22,"high":24.33,"low":23.38,"open":23.52,"volume":62487900},{"timestamp":1248787800,"date":"2009-07-28","index":8766,"close":24.52,"high":24.64,"low":23.9,"open":23.99,"volume":62683700},{"timestamp":1248874200,"date":"2009-07-29","index":8767,"close":24.38,"high":24.76,"low":24.16,"open":24.29,"volume":48075900},{"timestamp":1248960600,"date":"2009-07-30","index":8768,"close":24.87,"high":25.31,"low":24.53,"open":24.65,"volume":54517400},{"timestamp":1249047000,"date":"2009-07-31","index":8769,"close":24.46,"high":24.93,"low":24.44,"open":24.9,"volume":54880800},{"timestamp":1249306200,"date":"2009-08-03","index":8770,"close":25.8,"high":25.83,"low":24.87,"open":24.9,"volume":66231200},{"timestamp":1249392600,"date":"2009-08-04","index":8771,"close":26.55,"high":26.99,"low":25.22,"open":25.69,"volume":82298700},{"timestamp":1249479000,"date":"2009-08-05","index":8772,"close":28.02,"high":28.05,"low":26.6,"open":26.71,"volume":87411700}]},{"date":"2009-04-22","estimated":0.41,"reported":0.56,"pre":[{"timestamp":1239024600,"date":"2009-04-06","index":8688,"close":15.25,"high":15.64,"low":15.04,"open":15.48,"volume":119301700},{"timestamp":1239111000,"date":"2009-04-07","index":8689,"close":14.85,"high":15.4,"low":14.51,"open":14.76,"volume":117192300},{"timestamp":1239197400,"date":"2009-04-08","index":8690,"close":14.89,"high":15.17,"low":14.41,"open":15.1,"volume":91295200},{"timestamp":1239283800,"date":"2009-04-09","index":8691,"close":19.61,"high":19.95,"low":17.42,"open":19.84,"volume":376577100},{"timestamp":1239629400,"date":"2009-04-13","index":8692,"close":19.67,"high":19.95,"low":18.51,"open":18.85,"volume":173737800},{"timestamp":1239715800,"date":"2009-04-14","index":8693,"close":18.27,"high":19.53,"low":18.05,"open":19.28,"volume":154442900},{"timestamp":1239802200,"date":"2009-04-15","index":8694,"close":19.55,"high":19.63,"low":17.6,"open":17.97,"volume":119185500},{"timestamp":1239888600,"date":"2009-04-16","index":8695,"close":19.45,"high":19.99,"low":18.65,"open":19.66,"volume":129565500},{"timestamp":1239975000,"date":"2009-04-17","index":8696,"close":20.26,"high":20.99,"low":18.88,"open":19.41,"volume":166941600},{"timestamp":1240234200,"date":"2009-04-20","index":8697,"close":17,"high":19.25,"low":16.98,"open":18.97,"volume":162271800},{"timestamp":1240320600,"date":"2009-04-21","index":8698,"close":18.81,"high":18.81,"low":16.14,"open":16.56,"volume":185041900}],"post":[{"timestamp":1240407000,"date":"2009-04-22","index":8699,"close":18.18,"high":20.56,"low":18.15,"open":18.21,"volume":248215300},{"timestamp":1240493400,"date":"2009-04-23","index":8700,"close":20.09,"high":20.28,"low":18.6,"open":18.62,"volume":206481900},{"timestamp":1240579800,"date":"2009-04-24","index":8701,"close":21.4,"high":21.97,"low":20.05,"open":20.63,"volume":222241900},{"timestamp":1240839000,"date":"2009-04-27","index":8702,"close":20.3,"high":21.23,"low":20.26,"open":20.46,"volume":134002500},{"timestamp":1240925400,"date":"2009-04-28","index":8703,"close":19.48,"high":20.12,"low":19.28,"open":19.38,"volume":107394300},{"timestamp":1241011800,"date":"2009-04-29","index":8704,"close":19.97,"high":20.69,"low":19.35,"open":19.84,"volume":142750100},{"timestamp":1241098200,"date":"2009-04-30","index":8705,"close":20.01,"high":21.96,"low":19.9,"open":20.36,"volume":115836200},{"timestamp":1241184600,"date":"2009-05-01","index":8706,"close":19.61,"high":20.38,"low":19.35,"open":19.98,"volume":96730100},{"timestamp":1241443800,"date":"2009-05-04","index":8707,"close":24.25,"high":24.25,"low":20.26,"open":20.44,"volume":294065000},{"timestamp":1241530200,"date":"2009-05-05","index":8708,"close":23.27,"high":24.15,"low":22.73,"open":23.63,"volume":175576000},{"timestamp":1241616600,"date":"2009-05-06","index":8709,"close":26.84,"high":26.84,"low":24.4,"open":24.51,"volume":256184300}]},{"date":"2009-01-28","estimated":0.33,"reported":-0.79,"pre":[{"timestamp":1231770600,"date":"2009-01-12","index":8630,"close":23.8,"high":25.32,"low":23.54,"open":25.19,"volume":57566500},{"timestamp":1231857000,"date":"2009-01-13","index":8631,"close":24.38,"high":24.81,"low":23.41,"open":23.49,"volume":65413600},{"timestamp":1231943400,"date":"2009-01-14","index":8632,"close":23.07,"high":23.71,"low":22.7,"open":23.36,"volume":71135600},{"timestamp":1232029800,"date":"2009-01-15","index":8633,"close":20.16,"high":23.02,"low":19.03,"open":22.99,"volume":178862300},{"timestamp":1232116200,"date":"2009-01-16","index":8634,"close":18.68,"high":21.29,"low":17.03,"open":20.83,"volume":173589900},{"timestamp":1232461800,"date":"2009-01-20","index":8635,"close":14.23,"high":17.02,"low":13.82,"open":16.77,"volume":203896600},{"timestamp":1232548200,"date":"2009-01-21","index":8636,"close":16.65,"high":16.83,"low":13.74,"open":15,"volume":188824400},{"timestamp":1232634600,"date":"2009-01-22","index":8637,"close":15.79,"high":16.59,"low":15.08,"open":16.04,"volume":94501600},{"timestamp":1232721000,"date":"2009-01-23","index":8638,"close":15.87,"high":16.16,"low":14.69,"open":14.93,"volume":84417000},{"timestamp":1232980200,"date":"2009-01-26","index":8639,"close":15.48,"high":16.89,"low":15.44,"open":16.2,"volume":75464000},{"timestamp":1233066600,"date":"2009-01-27","index":8640,"close":16.19,"high":16.64,"low":15.75,"open":15.8,"volume":77306500}],"post":[{"timestamp":1233153000,"date":"2009-01-28","index":8641,"close":21.19,"high":21.45,"low":18.41,"open":19.01,"volume":203219500},{"timestamp":1233239400,"date":"2009-01-29","index":8642,"close":18.78,"high":20.73,"low":18.73,"open":19.83,"volume":127527600},{"timestamp":1233325800,"date":"2009-01-30","index":8643,"close":18.9,"high":19.75,"low":18.37,"open":19.35,"volume":97576800},{"timestamp":1233585000,"date":"2009-02-02","index":8644,"close":19.23,"high":19.48,"low":18.2,"open":18.41,"volume":81939400},{"timestamp":1233671400,"date":"2009-02-03","index":8645,"close":18.53,"high":19.74,"low":17.45,"open":19.65,"volume":95285100},{"timestamp":1233757800,"date":"2009-02-04","index":8646,"close":17.45,"high":19.3,"low":17.28,"open":18.5,"volume":89512300},{"timestamp":1233844200,"date":"2009-02-05","index":8647,"close":16.27,"high":17.4,"low":14.67,"open":17.23,"volume":206588100},{"timestamp":1233930600,"date":"2009-02-06","index":8648,"close":19.14,"high":19.39,"low":17.1,"open":17.35,"volume":118216200},{"timestamp":1234189800,"date":"2009-02-09","index":8649,"close":19.06,"high":19.6,"low":18.57,"open":19.16,"volume":74538100},{"timestamp":1234276200,"date":"2009-02-10","index":8650,"close":16.35,"high":19.06,"low":16.07,"open":18.84,"volume":136825300},{"timestamp":1234362600,"date":"2009-02-11","index":8651,"close":17.5,"high":17.58,"low":16.36,"open":16.75,"volume":74251900}]},{"date":"2008-10-15","estimated":0.41,"reported":0.49,"pre":[{"timestamp":1222781400,"date":"2008-09-30","index":8559,"close":37.53,"high":38,"low":34.8,"open":35.36,"volume":46865200},{"timestamp":1222867800,"date":"2008-10-01","index":8560,"close":36.7,"high":38.6,"low":36.49,"open":36.98,"volume":47778200},{"timestamp":1222954200,"date":"2008-10-02","index":8561,"close":35.16,"high":37.66,"low":35.01,"open":37,"volume":39351300},{"timestamp":1223040600,"date":"2008-10-03","index":8562,"close":34.56,"high":38.95,"low":34.5,"open":37.98,"volume":81074700},{"timestamp":1223299800,"date":"2008-10-06","index":8563,"close":33.64,"high":35.48,"low":31.92,"open":33.3,"volume":59028000},{"timestamp":1223386200,"date":"2008-10-07","index":8564,"close":30.6,"high":34.99,"low":30.6,"open":34.1,"volume":45277800},{"timestamp":1223472600,"date":"2008-10-08","index":8565,"close":31.9,"high":33.76,"low":29.22,"open":29.95,"volume":57472800},{"timestamp":1223559000,"date":"2008-10-09","index":8566,"close":27.25,"high":33.07,"low":26.18,"open":33.06,"volume":122764600},{"timestamp":1223645400,"date":"2008-10-10","index":8567,"close":28.31,"high":29.53,"low":25,"open":25.43,"volume":122081300},{"timestamp":1223904600,"date":"2008-10-13","index":8568,"close":30.4,"high":31,"low":27.56,"open":30.65,"volume":69324000},{"timestamp":1223991000,"date":"2008-10-14","index":8569,"close":33.52,"high":34.17,"low":31.78,"open":32.97,"volume":96432200}],"post":[{"timestamp":1224077400,"date":"2008-10-15","index":8570,"close":33.35,"high":35.03,"low":32.02,"open":32.3,"volume":95036300},{"timestamp":1224163800,"date":"2008-10-16","index":8571,"close":33.9,"high":34.31,"low":30.04,"open":32.89,"volume":73953600},{"timestamp":1224250200,"date":"2008-10-17","index":8572,"close":32.06,"high":34.44,"low":31.77,"open":33.4,"volume":67021500},{"timestamp":1224509400,"date":"2008-10-20","index":8573,"close":32.23,"high":33,"low":31.1,"open":32.73,"volume":52147200},{"timestamp":1224595800,"date":"2008-10-21","index":8574,"close":32.64,"high":34,"low":31.54,"open":31.58,"volume":52862300},{"timestamp":1224682200,"date":"2008-10-22","index":8575,"close":31.3,"high":32.5,"low":29.82,"open":31.84,"volume":65131500},{"timestamp":1224768600,"date":"2008-10-23","index":8576,"close":31.33,"high":31.9,"low":29.16,"open":31.21,"volume":63126100},{"timestamp":1224855000,"date":"2008-10-24","index":8577,"close":30.91,"high":32,"low":29,"open":29.04,"volume":50050200},{"timestamp":1225114200,"date":"2008-10-27","index":8578,"close":30.83,"high":32.15,"low":30.26,"open":30.42,"volume":48569000},{"timestamp":1225200600,"date":"2008-10-28","index":8579,"close":34.46,"high":34.46,"low":30.55,"open":31.75,"volume":62933400},{"timestamp":1225287000,"date":"2008-10-29","index":8580,"close":32.11,"high":34.21,"low":31.85,"open":34.06,"volume":69966000}]},{"date":"2008-07-16","estimated":0.5,"reported":0.53,"pre":[{"timestamp":1214832600,"date":"2008-06-30","index":8495,"close":23.75,"high":24.33,"low":23.46,"open":24.11,"volume":42295500},{"timestamp":1214919000,"date":"2008-07-01","index":8496,"close":24.12,"high":24.22,"low":23.04,"open":23.47,"volume":58147900},{"timestamp":1215005400,"date":"2008-07-02","index":8497,"close":23.59,"high":24.78,"low":23.55,"open":24.22,"volume":34038500},{"timestamp":1215091800,"date":"2008-07-03","index":8498,"close":23.92,"high":24.42,"low":23.36,"open":23.9,"volume":28348800},{"timestamp":1215437400,"date":"2008-07-07","index":8499,"close":23.52,"high":24.5,"low":22.5,"open":24.2,"volume":58126600},{"timestamp":1215523800,"date":"2008-07-08","index":8500,"close":24.67,"high":24.78,"low":22.89,"open":23.69,"volume":61171700},{"timestamp":1215610200,"date":"2008-07-09","index":8501,"close":23.71,"high":25.17,"low":23.56,"open":24.73,"volume":52656700},{"timestamp":1215696600,"date":"2008-07-10","index":8502,"close":23.61,"high":24.15,"low":22.9,"open":23.33,"volume":61009300},{"timestamp":1215783000,"date":"2008-07-11","index":8503,"close":23,"high":23.78,"low":22.11,"open":22.56,"volume":82338800},{"timestamp":1216042200,"date":"2008-07-14","index":8504,"close":21.57,"high":23.99,"low":21.49,"open":23.86,"volume":56418100},{"timestamp":1216128600,"date":"2008-07-15","index":8505,"close":20.51,"high":22.82,"low":20.46,"open":21.01,"volume":122587000}],"post":[{"timestamp":1216215000,"date":"2008-07-16","index":8506,"close":27.23,"high":27.32,"low":23.2,"open":23.78,"volume":206249200},{"timestamp":1216301400,"date":"2008-07-17","index":8507,"close":27.83,"high":28.73,"low":25.54,"open":26.97,"volume":115206800},{"timestamp":1216387800,"date":"2008-07-18","index":8508,"close":27.86,"high":28.31,"low":26.45,"open":28.08,"volume":71649800},{"timestamp":1216647000,"date":"2008-07-21","index":8509,"close":27.54,"high":28.6,"low":27.3,"open":28.05,"volume":70613600},{"timestamp":1216733400,"date":"2008-07-22","index":8510,"close":30.43,"high":30.61,"low":26.63,"open":27.29,"volume":100898900},{"timestamp":1216819800,"date":"2008-07-23","index":8511,"close":30.45,"high":31.97,"low":29.86,"open":30.12,"volume":122201200},{"timestamp":1216906200,"date":"2008-07-24","index":8512,"close":29.15,"high":30.81,"low":29,"open":30.7,"volume":70564700},{"timestamp":1216992600,"date":"2008-07-25","index":8513,"close":29.09,"high":30.01,"low":28.51,"open":29.33,"volume":55525300},{"timestamp":1217251800,"date":"2008-07-28","index":8514,"close":27.93,"high":29.67,"low":27.8,"open":29,"volume":46645300},{"timestamp":1217338200,"date":"2008-07-29","index":8515,"close":30.46,"high":30.46,"low":27.73,"open":28.17,"volume":62303400},{"timestamp":1217424600,"date":"2008-07-30","index":8516,"close":31.2,"high":31.5,"low":29.87,"open":31,"volume":65749100}]},{"date":"2008-04-16","estimated":0.57,"reported":0.6,"pre":[{"timestamp":1207056600,"date":"2008-04-01","index":8432,"close":31.49,"high":31.53,"low":30.11,"open":30.33,"volume":36070500},{"timestamp":1207143000,"date":"2008-04-02","index":8433,"close":30.53,"high":31.75,"low":30.31,"open":31.71,"volume":37101500},{"timestamp":1207229400,"date":"2008-04-03","index":8434,"close":30.79,"high":31,"low":30,"open":30.23,"volume":20045200},{"timestamp":1207315800,"date":"2008-04-04","index":8435,"close":30.93,"high":31.14,"low":30.38,"open":30.81,"volume":25087100},{"timestamp":1207575000,"date":"2008-04-07","index":8436,"close":30.79,"high":31.77,"low":30.77,"open":31.46,"volume":20142300},{"timestamp":1207661400,"date":"2008-04-08","index":8437,"close":29.93,"high":30.33,"low":29.66,"open":30.27,"volume":33757900},{"timestamp":1207747800,"date":"2008-04-09","index":8438,"close":29.45,"high":30.15,"low":29.04,"open":30.01,"volume":29806200},{"timestamp":1207834200,"date":"2008-04-10","index":8439,"close":28.52,"high":29.56,"low":28.4,"open":29.31,"volume":45453800},{"timestamp":1207920600,"date":"2008-04-11","index":8440,"close":27.97,"high":28.84,"low":27.9,"open":28.24,"volume":44211800},{"timestamp":1208179800,"date":"2008-04-14","index":8441,"close":27.2,"high":27.91,"low":27.08,"open":27.65,"volume":36081500},{"timestamp":1208266200,"date":"2008-04-15","index":8442,"close":27.81,"high":27.98,"low":27.12,"open":27.48,"volume":29674500}],"post":[{"timestamp":1208352600,"date":"2008-04-16","index":8443,"close":29.01,"high":30.34,"low":28.49,"open":29.95,"volume":69841500},{"timestamp":1208439000,"date":"2008-04-17","index":8444,"close":29.71,"high":29.91,"low":28.58,"open":28.7,"volume":32575200},{"timestamp":1208525400,"date":"2008-04-18","index":8445,"close":30.4,"high":31.04,"low":30.25,"open":30.63,"volume":37941600},{"timestamp":1208784600,"date":"2008-04-21","index":8446,"close":29.27,"high":29.94,"low":29.06,"open":29.87,"volume":24365800},{"timestamp":1208871000,"date":"2008-04-22","index":8447,"close":29.38,"high":29.59,"low":28.95,"open":29.19,"volume":22788100},{"timestamp":1208957400,"date":"2008-04-23","index":8448,"close":28.92,"high":29.64,"low":28.58,"open":29.44,"volume":24533400},{"timestamp":1209043800,"date":"2008-04-24","index":8449,"close":29.85,"high":30.14,"low":28.77,"open":28.96,"volume":28973100},{"timestamp":1209130200,"date":"2008-04-25","index":8450,"close":30.59,"high":30.8,"low":29.56,"open":30.06,"volume":25805400},{"timestamp":1209389400,"date":"2008-04-28","index":8451,"close":30.34,"high":30.68,"low":30.12,"open":30.5,"volume":17222000},{"timestamp":1209475800,"date":"2008-04-29","index":8452,"close":29.88,"high":30.43,"low":29.74,"open":30.34,"volume":19367400},{"timestamp":1209562200,"date":"2008-04-30","index":8453,"close":29.75,"high":30.59,"low":29.57,"open":29.89,"volume":21492200}]},{"date":"2008-01-16","estimated":0.41,"reported":0.41,"pre":[{"timestamp":1199111400,"date":"2007-12-31","index":8370,"close":30.19,"high":30.57,"low":29.75,"open":30.09,"volume":12947700},{"timestamp":1199284200,"date":"2008-01-02","index":8371,"close":29.1,"high":30.48,"low":28.98,"open":30.48,"volume":24387800},{"timestamp":1199370600,"date":"2008-01-03","index":8372,"close":28.52,"high":29.37,"low":28.17,"open":29.25,"volume":26313100},{"timestamp":1199457000,"date":"2008-01-04","index":8373,"close":27.49,"high":28.32,"low":26.99,"open":28.25,"volume":50818700},{"timestamp":1199716200,"date":"2008-01-07","index":8374,"close":27.68,"high":28.04,"low":27.11,"open":27.7,"volume":25887100},{"timestamp":1199802600,"date":"2008-01-08","index":8375,"close":26.5,"high":28.11,"low":26.37,"open":27.87,"volume":41495200},{"timestamp":1199889000,"date":"2008-01-09","index":8376,"close":27.04,"high":27.12,"low":25.79,"open":26.5,"volume":37293300},{"timestamp":1199975400,"date":"2008-01-10","index":8377,"close":27.91,"high":28.46,"low":26.5,"open":26.56,"volume":44359200},{"timestamp":1200061800,"date":"2008-01-11","index":8378,"close":28.2,"high":28.64,"low":27.15,"open":27.71,"volume":32925100},{"timestamp":1200321000,"date":"2008-01-14","index":8379,"close":28.21,"high":28.42,"low":27.66,"open":28.38,"volume":22667200},{"timestamp":1200407400,"date":"2008-01-15","index":8380,"close":26.49,"high":27.39,"low":26.45,"open":27.21,"volume":36283900}],"post":[{"timestamp":1200493800,"date":"2008-01-16","index":8381,"close":27.37,"high":28.11,"low":26.72,"open":27.7,"volume":43681900},{"timestamp":1200580200,"date":"2008-01-17","index":8382,"close":26.13,"high":27.69,"low":26,"open":27.51,"volume":34795200},{"timestamp":1200666600,"date":"2008-01-18","index":8383,"close":25.48,"high":26.99,"low":25.02,"open":26.66,"volume":49848000},{"timestamp":1201012200,"date":"2008-01-22","index":8384,"close":26.95,"high":28.27,"low":24.38,"open":24.38,"volume":60889400},{"timestamp":1201098600,"date":"2008-01-23","index":8385,"close":29.38,"high":30.1,"low":26.2,"open":26.21,"volume":88250400},{"timestamp":1201185000,"date":"2008-01-24","index":8386,"close":31.16,"high":31.44,"low":29.47,"open":30,"volume":65278700},{"timestamp":1201271400,"date":"2008-01-25","index":8387,"close":30.66,"high":32.04,"low":30.03,"open":31.54,"volume":57728300},{"timestamp":1201530600,"date":"2008-01-28","index":8388,"close":31.8,"high":31.93,"low":30.27,"open":30.41,"volume":36801500},{"timestamp":1201617000,"date":"2008-01-29","index":8389,"close":32.6,"high":32.83,"low":31.36,"open":32,"volume":44412500},{"timestamp":1201703400,"date":"2008-01-30","index":8390,"close":32.76,"high":34,"low":32.19,"open":32.48,"volume":62076900},{"timestamp":1201789800,"date":"2008-01-31","index":8391,"close":34.08,"high":34.25,"low":31.77,"open":32.21,"volume":60276300}]},{"date":"2007-07-17","estimated":0.67,"reported":0.67,"pre":[{"timestamp":1183123800,"date":"2007-06-29","index":8243,"close":35.17,"high":36.15,"low":34.95,"open":35.5,"volume":14624700},{"timestamp":1183383000,"date":"2007-07-02","index":8244,"close":35.51,"high":35.65,"low":35.3,"open":35.42,"volume":6758900},{"timestamp":1183469400,"date":"2007-07-03","index":8245,"close":35.68,"high":35.9,"low":35.53,"open":35.74,"volume":3654400},{"timestamp":1183642200,"date":"2007-07-05","index":8246,"close":35.32,"high":35.74,"low":35.11,"open":35.57,"volume":7500800},{"timestamp":1183728600,"date":"2007-07-06","index":8247,"close":35.33,"high":35.4,"low":35.14,"open":35.24,"volume":8711000},{"timestamp":1183987800,"date":"2007-07-09","index":8248,"close":35.12,"high":35.59,"low":35.08,"open":35.4,"volume":10523600},{"timestamp":1184074200,"date":"2007-07-10","index":8249,"close":34.44,"high":35,"low":34.33,"open":35,"volume":21159600},{"timestamp":1184160600,"date":"2007-07-11","index":8250,"close":34.92,"high":35,"low":34.34,"open":34.4,"volume":16253500},{"timestamp":1184247000,"date":"2007-07-12","index":8251,"close":35.44,"high":35.48,"low":34.92,"open":35.15,"volume":18310100},{"timestamp":1184333400,"date":"2007-07-13","index":8252,"close":35.54,"high":35.61,"low":35.29,"open":35.34,"volume":9719500},{"timestamp":1184592600,"date":"2007-07-16","index":8253,"close":35.45,"high":36.01,"low":35.45,"open":35.65,"volume":10034300}],"post":[{"timestamp":1184679000,"date":"2007-07-17","index":8254,"close":35.59,"high":35.98,"low":35.4,"open":35.8,"volume":15446500},{"timestamp":1184765400,"date":"2007-07-18","index":8255,"close":35.39,"high":35.49,"low":34.99,"open":35.45,"volume":19774000},{"timestamp":1184851800,"date":"2007-07-19","index":8256,"close":35.54,"high":35.75,"low":35.17,"open":35.54,"volume":14956400},{"timestamp":1184938200,"date":"2007-07-20","index":8257,"close":34.72,"high":35.66,"low":34.65,"open":35.18,"volume":21416100},{"timestamp":1185197400,"date":"2007-07-23","index":8258,"close":34.85,"high":35.15,"low":34.72,"open":34.95,"volume":15077800},{"timestamp":1185283800,"date":"2007-07-24","index":8259,"close":33.93,"high":34.69,"low":33.83,"open":34.45,"volume":23414300},{"timestamp":1185370200,"date":"2007-07-25","index":8260,"close":34.57,"high":34.87,"low":34.15,"open":34.39,"volume":22049700},{"timestamp":1185456600,"date":"2007-07-26","index":8261,"close":33.65,"high":34.37,"low":33.41,"open":33.85,"volume":30408300},{"timestamp":1185543000,"date":"2007-07-27","index":8262,"close":33.56,"high":34.36,"low":33.4,"open":33.69,"volume":26603700},{"timestamp":1185802200,"date":"2007-07-30","index":8263,"close":34.61,"high":34.72,"low":33.34,"open":33.77,"volume":23790300},{"timestamp":1185888600,"date":"2007-07-31","index":8264,"close":33.77,"high":35.04,"low":33.68,"open":34.72,"volume":21447300}]},{"date":"2007-04-17","estimated":0.65,"reported":0.66,"pre":[{"timestamp":1175261400,"date":"2007-03-30","index":8180,"close":34.43,"high":34.78,"low":34.16,"open":34.5,"volume":12506300},{"timestamp":1175520600,"date":"2007-04-02","index":8181,"close":34.01,"high":34.45,"low":33.93,"open":34.42,"volume":19070700},{"timestamp":1175607000,"date":"2007-04-03","index":8182,"close":34.51,"high":34.55,"low":34.1,"open":34.1,"volume":11247100},{"timestamp":1175693400,"date":"2007-04-04","index":8183,"close":34.34,"high":34.55,"low":34.3,"open":34.55,"volume":8783800},{"timestamp":1175779800,"date":"2007-04-05","index":8184,"close":34.44,"high":34.48,"low":34.19,"open":34.2,"volume":8935200},{"timestamp":1176125400,"date":"2007-04-09","index":8185,"close":34.37,"high":34.43,"low":34.22,"open":34.41,"volume":10389300},{"timestamp":1176211800,"date":"2007-04-10","index":8186,"close":34.41,"high":34.48,"low":34.29,"open":34.39,"volume":10856200},{"timestamp":1176298200,"date":"2007-04-11","index":8187,"close":34.17,"high":34.54,"low":34.17,"open":34.43,"volume":16288300},{"timestamp":1176384600,"date":"2007-04-12","index":8188,"close":34.34,"high":34.43,"low":34.03,"open":34.17,"volume":13058300},{"timestamp":1176471000,"date":"2007-04-13","index":8189,"close":34.63,"high":34.74,"low":34.1,"open":34.15,"volume":11352900},{"timestamp":1176730200,"date":"2007-04-16","index":8190,"close":35.51,"high":35.51,"low":34.7,"open":34.8,"volume":16418600}],"post":[{"timestamp":1176816600,"date":"2007-04-17","index":8191,"close":35.25,"high":35.85,"low":35.09,"open":35.69,"volume":15190100},{"timestamp":1176903000,"date":"2007-04-18","index":8192,"close":35.95,"high":36.08,"low":35.15,"open":35.4,"volume":17211900},{"timestamp":1176989400,"date":"2007-04-19","index":8193,"close":36.14,"high":36.22,"low":35.6,"open":35.85,"volume":11740400},{"timestamp":1177075800,"date":"2007-04-20","index":8194,"close":36.3,"high":36.49,"low":36.02,"open":36.42,"volume":20674700},{"timestamp":1177335000,"date":"2007-04-23","index":8195,"close":36.02,"high":36.42,"low":36.01,"open":36.37,"volume":9400400},{"timestamp":1177421400,"date":"2007-04-24","index":8196,"close":35.78,"high":36,"low":35.59,"open":35.95,"volume":11667100},{"timestamp":1177507800,"date":"2007-04-25","index":8197,"close":36.28,"high":36.33,"low":35.83,"open":35.83,"volume":17424400},{"timestamp":1177594200,"date":"2007-04-26","index":8198,"close":36.07,"high":36.36,"low":35.54,"open":35.54,"volume":15068300},{"timestamp":1177680600,"date":"2007-04-27","index":8199,"close":35.94,"high":36.08,"low":35.8,"open":35.97,"volume":8692500},{"timestamp":1177939800,"date":"2007-04-30","index":8200,"close":35.89,"high":36.23,"low":35.86,"open":36.15,"volume":19273800},{"timestamp":1178026200,"date":"2007-05-01","index":8201,"close":36.04,"high":36.15,"low":35.72,"open":36.03,"volume":10277400}]},{"date":"2007-01-16","estimated":0.64,"reported":0.64,"pre":[{"timestamp":1167229800,"date":"2006-12-27","index":8117,"close":36.05,"high":36.16,"low":35.95,"open":35.98,"volume":5199700},{"timestamp":1167316200,"date":"2006-12-28","index":8118,"close":35.92,"high":36.09,"low":35.83,"open":36.05,"volume":4328300},{"timestamp":1167402600,"date":"2006-12-29","index":8119,"close":35.56,"high":35.91,"low":35.48,"open":35.82,"volume":5992100},{"timestamp":1167834600,"date":"2007-01-03","index":8120,"close":35.74,"high":36.01,"low":35.37,"open":35.93,"volume":12447600},{"timestamp":1167921000,"date":"2007-01-04","index":8121,"close":35.8,"high":36.02,"low":35.54,"open":35.74,"volume":11060500},{"timestamp":1168007400,"date":"2007-01-05","index":8122,"close":35.6,"high":35.83,"low":35.51,"open":35.79,"volume":10329200},{"timestamp":1168266600,"date":"2007-01-08","index":8123,"close":35.5,"high":35.89,"low":35.39,"open":35.61,"volume":11650400},{"timestamp":1168353000,"date":"2007-01-09","index":8124,"close":35.59,"high":35.85,"low":35.48,"open":35.58,"volume":10159800},{"timestamp":1168439400,"date":"2007-01-10","index":8125,"close":35.48,"high":35.65,"low":35.37,"open":35.42,"volume":9801800},{"timestamp":1168525800,"date":"2007-01-11","index":8126,"close":35.54,"high":35.64,"low":35.45,"open":35.45,"volume":7089700},{"timestamp":1168612200,"date":"2007-01-12","index":8127,"close":35.51,"high":35.72,"low":35.4,"open":35.54,"volume":10251800}],"post":[{"timestamp":1168957800,"date":"2007-01-16","index":8128,"close":36.23,"high":36.5,"low":35.75,"open":35.81,"volume":15186000},{"timestamp":1169044200,"date":"2007-01-17","index":8129,"close":36.27,"high":36.48,"low":36.05,"open":36.31,"volume":11854100},{"timestamp":1169130600,"date":"2007-01-18","index":8130,"close":36.2,"high":36.39,"low":36.14,"open":36.27,"volume":8292400},{"timestamp":1169217000,"date":"2007-01-19","index":8131,"close":36.04,"high":36.33,"low":35.87,"open":36.29,"volume":10649900},{"timestamp":1169476200,"date":"2007-01-22","index":8132,"close":35.75,"high":36.06,"low":35.58,"open":35.96,"volume":13683900},{"timestamp":1169562600,"date":"2007-01-23","index":8133,"close":36.01,"high":36.05,"low":35.56,"open":35.8,"volume":8460900},{"timestamp":1169649000,"date":"2007-01-24","index":8134,"close":36.56,"high":36.63,"low":35.95,"open":35.97,"volume":10893500},{"timestamp":1169735400,"date":"2007-01-25","index":8135,"close":36.08,"high":36.64,"low":36.02,"open":36.46,"volume":8555000},{"timestamp":1169821800,"date":"2007-01-26","index":8136,"close":36.03,"high":36.23,"low":35.83,"open":36.13,"volume":10103800},{"timestamp":1170081000,"date":"2007-01-29","index":8137,"close":35.95,"high":36.12,"low":35.85,"open":35.91,"volume":13256200},{"timestamp":1170167400,"date":"2007-01-30","index":8138,"close":35.9,"high":36.11,"low":35.81,"open":36.09,"volume":9689100}]},{"date":"2006-10-17","estimated":0.63,"reported":0.64,"pre":[{"timestamp":1159795800,"date":"2006-10-02","index":8057,"close":36.05,"high":36.32,"low":35.83,"open":36.32,"volume":4577500},{"timestamp":1159882200,"date":"2006-10-03","index":8058,"close":36.49,"high":36.56,"low":36.05,"open":36.05,"volume":6904600},{"timestamp":1159968600,"date":"2006-10-04","index":8059,"close":36.63,"high":36.73,"low":36.18,"open":36.28,"volume":7836700},{"timestamp":1160055000,"date":"2006-10-05","index":8060,"close":36.51,"high":36.72,"low":36.4,"open":36.6,"volume":4114600},{"timestamp":1160141400,"date":"2006-10-06","index":8061,"close":36.34,"high":36.45,"low":36.2,"open":36.37,"volume":4834400},{"timestamp":1160400600,"date":"2006-10-09","index":8062,"close":36.41,"high":36.42,"low":36.18,"open":36.26,"volume":2392000},{"timestamp":1160487000,"date":"2006-10-10","index":8063,"close":36.28,"high":36.57,"low":36.23,"open":36.41,"volume":4296700},{"timestamp":1160573400,"date":"2006-10-11","index":8064,"close":36.22,"high":36.38,"low":36.02,"open":36.28,"volume":4630000},{"timestamp":1160659800,"date":"2006-10-12","index":8065,"close":36.3,"high":36.44,"low":36.14,"open":36.37,"volume":5446500},{"timestamp":1160746200,"date":"2006-10-13","index":8066,"close":36.33,"high":36.46,"low":36.16,"open":36.23,"volume":6359300},{"timestamp":1161005400,"date":"2006-10-16","index":8067,"close":36.2,"high":36.35,"low":35.99,"open":36.33,"volume":7133700}],"post":[{"timestamp":1161091800,"date":"2006-10-17","index":8068,"close":36.48,"high":36.68,"low":35.75,"open":36.2,"volume":8750900},{"timestamp":1161178200,"date":"2006-10-18","index":8069,"close":36.81,"high":36.95,"low":36.49,"open":36.73,"volume":6670400},{"timestamp":1161264600,"date":"2006-10-19","index":8070,"close":36.74,"high":36.82,"low":36.3,"open":36.66,"volume":7139800},{"timestamp":1161351000,"date":"2006-10-20","index":8071,"close":36.63,"high":36.99,"low":36.49,"open":36.91,"volume":11002100},{"timestamp":1161610200,"date":"2006-10-23","index":8072,"close":36.67,"high":36.75,"low":36.33,"open":36.46,"volume":4544800},{"timestamp":1161696600,"date":"2006-10-24","index":8073,"close":36.45,"high":36.6,"low":36.22,"open":36.5,"volume":7779500},{"timestamp":1161783000,"date":"2006-10-25","index":8074,"close":36.39,"high":36.54,"low":36.03,"open":36.45,"volume":7103600},{"timestamp":1161869400,"date":"2006-10-26","index":8075,"close":36.43,"high":36.48,"low":36.08,"open":36.33,"volume":6275300},{"timestamp":1161955800,"date":"2006-10-27","index":8076,"close":36.32,"high":36.62,"low":36.25,"open":36.43,"volume":8199100},{"timestamp":1162218600,"date":"2006-10-30","index":8077,"close":36.34,"high":36.53,"low":36.21,"open":36.47,"volume":5850600},{"timestamp":1162305000,"date":"2006-10-31","index":8078,"close":36.29,"high":36.73,"low":36.18,"open":36.49,"volume":11531700}]},{"date":"2006-04-18","estimated":0.6,"reported":0.6,"pre":[{"timestamp":1143815400,"date":"2006-03-31","index":7930,"close":31.93,"high":32.21,"low":31.89,"open":32.14,"volume":7081600},{"timestamp":1144071000,"date":"2006-04-03","index":7931,"close":32.17,"high":32.35,"low":31.96,"open":31.99,"volume":8248200},{"timestamp":1144157400,"date":"2006-04-04","index":7932,"close":32.44,"high":32.63,"low":32.13,"open":32.17,"volume":7475600},{"timestamp":1144243800,"date":"2006-04-05","index":7933,"close":32.56,"high":32.71,"low":32.44,"open":32.51,"volume":6983200},{"timestamp":1144330200,"date":"2006-04-06","index":7934,"close":32.47,"high":32.5,"low":32.26,"open":32.43,"volume":4383200},{"timestamp":1144416600,"date":"2006-04-07","index":7935,"close":32.19,"high":32.63,"low":32.03,"open":32.47,"volume":6489800},{"timestamp":1144675800,"date":"2006-04-10","index":7936,"close":32.21,"high":32.49,"low":32.16,"open":32.27,"volume":4753800},{"timestamp":1144762200,"date":"2006-04-11","index":7937,"close":32.19,"high":32.38,"low":32.11,"open":32.29,"volume":6077400},{"timestamp":1144848600,"date":"2006-04-12","index":7938,"close":32.19,"high":32.33,"low":32.06,"open":32.25,"volume":4091200},{"timestamp":1144935000,"date":"2006-04-13","index":7939,"close":32.33,"high":32.38,"low":32.09,"open":32.19,"volume":5030000},{"timestamp":1145280600,"date":"2006-04-17","index":7940,"close":32.23,"high":32.45,"low":32.08,"open":32.25,"volume":6532600}],"post":[{"timestamp":1145367000,"date":"2006-04-18","index":7941,"close":32.53,"high":32.59,"low":31.9,"open":32.1,"volume":10444200},{"timestamp":1145453400,"date":"2006-04-19","index":7942,"close":32.37,"high":32.53,"low":32.29,"open":32.53,"volume":6701600},{"timestamp":1145539800,"date":"2006-04-20","index":7943,"close":32.51,"high":32.72,"low":32.31,"open":32.35,"volume":7559400},{"timestamp":1145626200,"date":"2006-04-21","index":7944,"close":32.51,"high":32.72,"low":32.35,"open":32.72,"volume":7587400},{"timestamp":1145885400,"date":"2006-04-24","index":7945,"close":32.55,"high":32.66,"low":32.36,"open":32.51,"volume":5664800},{"timestamp":1145971800,"date":"2006-04-25","index":7946,"close":32.54,"high":32.63,"low":32.39,"open":32.5,"volume":9045600},{"timestamp":1146058200,"date":"2006-04-26","index":7947,"close":32.8,"high":32.81,"low":32.58,"open":32.58,"volume":8547800},{"timestamp":1146144600,"date":"2006-04-27","index":7948,"close":33.58,"high":33.78,"low":32.66,"open":32.7,"volume":14258200},{"timestamp":1146231000,"date":"2006-04-28","index":7949,"close":34.35,"high":34.56,"low":33.42,"open":33.51,"volume":17036400},{"timestamp":1146490200,"date":"2006-05-01","index":7950,"close":34,"high":34.42,"low":33.93,"open":34.42,"volume":13684800},{"timestamp":1146576600,"date":"2006-05-02","index":7951,"close":33.94,"high":34.16,"low":33.83,"open":34.03,"volume":9664400}]},{"date":"2006-01-17","estimated":0.58,"reported":0.57,"pre":[{"timestamp":1135866600,"date":"2005-12-29","index":7867,"close":31.53,"high":31.73,"low":31.5,"open":31.58,"volume":4514600},{"timestamp":1135953000,"date":"2005-12-30","index":7868,"close":31.42,"high":31.53,"low":31.22,"open":31.42,"volume":5242800},{"timestamp":1136298600,"date":"2006-01-03","index":7869,"close":31.9,"high":31.98,"low":31.19,"open":31.6,"volume":11016400},{"timestamp":1136385000,"date":"2006-01-04","index":7870,"close":31.53,"high":31.82,"low":31.36,"open":31.8,"volume":10870000},{"timestamp":1136471400,"date":"2006-01-05","index":7871,"close":31.5,"high":31.56,"low":31.31,"open":31.5,"volume":10158000},{"timestamp":1136557800,"date":"2006-01-06","index":7872,"close":31.68,"high":31.77,"low":31.39,"open":31.58,"volume":8403800},{"timestamp":1136817000,"date":"2006-01-09","index":7873,"close":31.67,"high":31.83,"low":31.56,"open":31.67,"volume":5619600},{"timestamp":1136903400,"date":"2006-01-10","index":7874,"close":31.65,"high":31.68,"low":31.44,"open":31.55,"volume":7157800},{"timestamp":1136989800,"date":"2006-01-11","index":7875,"close":31.82,"high":31.9,"low":31.58,"open":31.65,"volume":8047000},{"timestamp":1137076200,"date":"2006-01-12","index":7876,"close":31.44,"high":31.79,"low":31.43,"open":31.7,"volume":10763600},{"timestamp":1137162600,"date":"2006-01-13","index":7877,"close":31.63,"high":31.8,"low":31.51,"open":31.55,"volume":6365600}],"post":[{"timestamp":1137508200,"date":"2006-01-17","index":7878,"close":31.3,"high":31.58,"low":31.2,"open":31.46,"volume":10690400},{"timestamp":1137594600,"date":"2006-01-18","index":7879,"close":31.8,"high":31.84,"low":31.3,"open":31.31,"volume":10780800},{"timestamp":1137681000,"date":"2006-01-19","index":7880,"close":31.31,"high":31.82,"low":31.27,"open":31.81,"volume":8713400},{"timestamp":1137767400,"date":"2006-01-20","index":7881,"close":30.75,"high":31.31,"low":30.75,"open":31.31,"volume":18166000},{"timestamp":1138026600,"date":"2006-01-23","index":7882,"close":30.81,"high":30.97,"low":30.75,"open":30.75,"volume":7047400},{"timestamp":1138113000,"date":"2006-01-24","index":7883,"close":30.8,"high":30.98,"low":30.66,"open":30.83,"volume":8232000},{"timestamp":1138199400,"date":"2006-01-25","index":7884,"close":31,"high":31.07,"low":30.73,"open":30.83,"volume":8580800},{"timestamp":1138285800,"date":"2006-01-26","index":7885,"close":31.28,"high":31.5,"low":31.18,"open":31.24,"volume":8598000},{"timestamp":1138372200,"date":"2006-01-27","index":7886,"close":31.35,"high":31.6,"low":31.03,"open":31.28,"volume":7640000},{"timestamp":1138631400,"date":"2006-01-30","index":7887,"close":31.24,"high":31.36,"low":31.15,"open":31.35,"volume":5756400},{"timestamp":1138717800,"date":"2006-01-31","index":7888,"close":31.18,"high":31.3,"low":31.1,"open":31.13,"volume":11763400}]},{"date":"2005-10-18","estimated":0.58,"reported":0.58,"pre":[{"timestamp":1128346200,"date":"2005-10-03","index":7806,"close":29.23,"high":29.34,"low":29.08,"open":29.25,"volume":7618000},{"timestamp":1128432600,"date":"2005-10-04","index":7807,"close":28.89,"high":29.45,"low":28.87,"open":29.23,"volume":9730600},{"timestamp":1128519000,"date":"2005-10-05","index":7808,"close":28.91,"high":29.13,"low":28.86,"open":28.89,"volume":9008800},{"timestamp":1128605400,"date":"2005-10-06","index":7809,"close":29.13,"high":29.28,"low":28.83,"open":28.85,"volume":9648200},{"timestamp":1128691800,"date":"2005-10-07","index":7810,"close":29.28,"high":29.53,"low":29.16,"open":29.43,"volume":7177000},{"timestamp":1128951000,"date":"2005-10-10","index":7811,"close":28.92,"high":29.28,"low":28.92,"open":29.26,"volume":10048000},{"timestamp":1129037400,"date":"2005-10-11","index":7812,"close":28.93,"high":29.11,"low":28.88,"open":28.95,"volume":9535400},{"timestamp":1129123800,"date":"2005-10-12","index":7813,"close":28.94,"high":29.18,"low":28.81,"open":28.92,"volume":9155000},{"timestamp":1129210200,"date":"2005-10-13","index":7814,"close":29.27,"high":29.38,"low":28.83,"open":28.84,"volume":8234600},{"timestamp":1129296600,"date":"2005-10-14","index":7815,"close":29.49,"high":29.61,"low":29.32,"open":29.42,"volume":7975400},{"timestamp":1129555800,"date":"2005-10-17","index":7816,"close":29.57,"high":29.68,"low":29.35,"open":29.55,"volume":7193200}],"post":[{"timestamp":1129642200,"date":"2005-10-18","index":7817,"close":29.45,"high":29.68,"low":29.4,"open":29.57,"volume":10685200},{"timestamp":1129728600,"date":"2005-10-19","index":7818,"close":29.85,"high":29.92,"low":29.25,"open":29.27,"volume":9381600},{"timestamp":1129815000,"date":"2005-10-20","index":7819,"close":29.56,"high":29.9,"low":29.43,"open":29.85,"volume":12349200},{"timestamp":1129901400,"date":"2005-10-21","index":7820,"close":29.58,"high":29.94,"low":29.45,"open":29.8,"volume":15356400},{"timestamp":1130160600,"date":"2005-10-24","index":7821,"close":29.99,"high":29.99,"low":29.75,"open":29.8,"volume":9054600},{"timestamp":1130247000,"date":"2005-10-25","index":7822,"close":29.93,"high":30,"low":29.81,"open":29.85,"volume":7473800},{"timestamp":1130333400,"date":"2005-10-26","index":7823,"close":29.86,"high":29.99,"low":29.81,"open":29.86,"volume":7888200},{"timestamp":1130419800,"date":"2005-10-27","index":7824,"close":29.8,"high":30.03,"low":29.8,"open":29.83,"volume":9985600},{"timestamp":1130506200,"date":"2005-10-28","index":7825,"close":30.33,"high":30.33,"low":29.83,"open":29.84,"volume":10868000},{"timestamp":1130769000,"date":"2005-10-31","index":7826,"close":30.1,"high":30.33,"low":30,"open":30.33,"volume":13614800},{"timestamp":1130855400,"date":"2005-11-01","index":7827,"close":29.94,"high":30.09,"low":29.84,"open":30.01,"volume":11941200}]},{"date":"2005-07-19","estimated":0.56,"reported":0.56,"pre":[{"timestamp":1120224600,"date":"2005-07-01","index":7742,"close":30.64,"high":30.96,"low":30.51,"open":30.9,"volume":6923400},{"timestamp":1120570200,"date":"2005-07-05","index":7743,"close":30.6,"high":30.75,"low":30.51,"open":30.58,"volume":5957800},{"timestamp":1120656600,"date":"2005-07-06","index":7744,"close":30.42,"high":30.62,"low":30.41,"open":30.54,"volume":7746600},{"timestamp":1120743000,"date":"2005-07-07","index":7745,"close":30.32,"high":30.38,"low":30.13,"open":30.35,"volume":10395800},{"timestamp":1120829400,"date":"2005-07-08","index":7746,"close":30.64,"high":30.68,"low":30.32,"open":30.32,"volume":8564600},{"timestamp":1121088600,"date":"2005-07-11","index":7747,"close":30.86,"high":30.9,"low":30.62,"open":30.68,"volume":7286600},{"timestamp":1121175000,"date":"2005-07-12","index":7748,"close":30.77,"high":30.93,"low":30.66,"open":30.85,"volume":7835400},{"timestamp":1121261400,"date":"2005-07-13","index":7749,"close":30.86,"high":30.99,"low":30.75,"open":30.77,"volume":5686800},{"timestamp":1121347800,"date":"2005-07-14","index":7750,"close":31.24,"high":31.24,"low":30.86,"open":30.95,"volume":9578600},{"timestamp":1121434200,"date":"2005-07-15","index":7751,"close":31.43,"high":31.43,"low":31.11,"open":31.3,"volume":7989400},{"timestamp":1121693400,"date":"2005-07-18","index":7752,"close":31,"high":31.42,"low":30.98,"open":31.42,"volume":7942600}],"post":[{"timestamp":1121779800,"date":"2005-07-19","index":7753,"close":30.92,"high":31.15,"low":30.82,"open":31.1,"volume":10659200},{"timestamp":1121866200,"date":"2005-07-20","index":7754,"close":31.1,"high":31.24,"low":30.79,"open":30.86,"volume":7015600},{"timestamp":1121952600,"date":"2005-07-21","index":7755,"close":30.89,"high":31.03,"low":30.69,"open":31,"volume":7499200},{"timestamp":1122039000,"date":"2005-07-22","index":7756,"close":30.88,"high":30.92,"low":30.56,"open":30.81,"volume":7391200},{"timestamp":1122298200,"date":"2005-07-25","index":7757,"close":30.92,"high":31.04,"low":30.82,"open":30.83,"volume":6154000},{"timestamp":1122384600,"date":"2005-07-26","index":7758,"close":31,"high":31.15,"low":30.84,"open":30.99,"volume":6649800},{"timestamp":1122471000,"date":"2005-07-27","index":7759,"close":30.9,"high":31.03,"low":30.8,"open":31,"volume":5821400},{"timestamp":1122557400,"date":"2005-07-28","index":7760,"close":30.97,"high":31.09,"low":30.89,"open":30.92,"volume":5843200},{"timestamp":1122643800,"date":"2005-07-29","index":7761,"close":30.67,"high":31.01,"low":30.65,"open":30.92,"volume":7598000},{"timestamp":1122903000,"date":"2005-08-01","index":7762,"close":30.77,"high":30.87,"low":30.7,"open":30.73,"volume":4878200},{"timestamp":1122989400,"date":"2005-08-02","index":7763,"close":30.86,"high":30.95,"low":30.73,"open":30.77,"volume":5580400}]},{"date":"2005-04-19","estimated":0.54,"reported":0.54,"pre":[{"timestamp":1112621400,"date":"2005-04-04","index":7679,"close":29.92,"high":29.97,"low":29.6,"open":29.77,"volume":9716000},{"timestamp":1112707800,"date":"2005-04-05","index":7680,"close":29.84,"high":30.02,"low":29.83,"open":29.92,"volume":5439400},{"timestamp":1112794200,"date":"2005-04-06","index":7681,"close":29.87,"high":30.05,"low":29.85,"open":29.89,"volume":6572400},{"timestamp":1112880600,"date":"2005-04-07","index":7682,"close":29.94,"high":30.15,"low":29.83,"open":29.87,"volume":6693600},{"timestamp":1112967000,"date":"2005-04-08","index":7683,"close":29.78,"high":30.08,"low":29.78,"open":30.07,"volume":7322600},{"timestamp":1113226200,"date":"2005-04-11","index":7684,"close":30,"high":30.07,"low":29.87,"open":29.97,"volume":5838200},{"timestamp":1113312600,"date":"2005-04-12","index":7685,"close":30.32,"high":30.45,"low":29.87,"open":29.9,"volume":9482200},{"timestamp":1113399000,"date":"2005-04-13","index":7686,"close":30.11,"high":30.44,"low":30.04,"open":30.37,"volume":8400000},{"timestamp":1113485400,"date":"2005-04-14","index":7687,"close":29.92,"high":30.21,"low":29.87,"open":30.21,"volume":8100800},{"timestamp":1113571800,"date":"2005-04-15","index":7688,"close":29.57,"high":30.02,"low":29.57,"open":29.92,"volume":9987200},{"timestamp":1113831000,"date":"2005-04-18","index":7689,"close":29.75,"high":30.02,"low":29.6,"open":29.6,"volume":11165000}],"post":[{"timestamp":1113917400,"date":"2005-04-19","index":7690,"close":29.47,"high":29.8,"low":29.47,"open":29.75,"volume":10071000},{"timestamp":1114003800,"date":"2005-04-20","index":7691,"close":29.08,"high":29.55,"low":29.06,"open":29.36,"volume":9099200},{"timestamp":1114090200,"date":"2005-04-21","index":7692,"close":29.33,"high":29.34,"low":28.89,"open":29.25,"volume":10482400},{"timestamp":1114176600,"date":"2005-04-22","index":7693,"close":29.33,"high":29.52,"low":29.07,"open":29.26,"volume":6322400},{"timestamp":1114435800,"date":"2005-04-25","index":7694,"close":29.58,"high":29.64,"low":29.38,"open":29.45,"volume":6318800},{"timestamp":1114522200,"date":"2005-04-26","index":7695,"close":29.4,"high":29.77,"low":29.36,"open":29.58,"volume":6901200},{"timestamp":1114608600,"date":"2005-04-27","index":7696,"close":29.75,"high":29.88,"low":29.24,"open":29.38,"volume":8934400},{"timestamp":1114695000,"date":"2005-04-28","index":7697,"close":29.77,"high":30.03,"low":29.63,"open":29.76,"volume":8910800},{"timestamp":1114781400,"date":"2005-04-29","index":7698,"close":29.97,"high":29.99,"low":29.59,"open":29.81,"volume":9182000},{"timestamp":1115040600,"date":"2005-05-02","index":7699,"close":30.2,"high":30.33,"low":30,"open":30.04,"volume":10383600},{"timestamp":1115127000,"date":"2005-05-03","index":7700,"close":30.15,"high":30.41,"low":30.05,"open":30.23,"volume":8389200}]},{"date":"2005-01-18","estimated":0.53,"reported":0.52,"pre":[{"timestamp":1104503400,"date":"2004-12-31","index":7616,"close":31.08,"high":31.24,"low":31.08,"open":31.13,"volume":2721400},{"timestamp":1104762600,"date":"2005-01-03","index":7617,"close":30.95,"high":31.17,"low":30.88,"open":31.11,"volume":8168200},{"timestamp":1104849000,"date":"2005-01-04","index":7618,"close":30.98,"high":31.25,"low":30.89,"open":30.98,"volume":9241400},{"timestamp":1104935400,"date":"2005-01-05","index":7619,"close":31.01,"high":31.38,"low":30.98,"open":31.04,"volume":7694600},{"timestamp":1105021800,"date":"2005-01-06","index":7620,"close":31.13,"high":31.15,"low":30.9,"open":31.05,"volume":8887600},{"timestamp":1105108200,"date":"2005-01-07","index":7621,"close":31.08,"high":31.28,"low":31.03,"open":31.17,"volume":6573200},{"timestamp":1105367400,"date":"2005-01-10","index":7622,"close":31.07,"high":31.23,"low":30.83,"open":31.02,"volume":7685200},{"timestamp":1105453800,"date":"2005-01-11","index":7623,"close":31,"high":31.09,"low":30.85,"open":31.02,"volume":7490800},{"timestamp":1105540200,"date":"2005-01-12","index":7624,"close":30.59,"high":30.98,"low":30.55,"open":30.93,"volume":11469200},{"timestamp":1105626600,"date":"2005-01-13","index":7625,"close":30.32,"high":30.7,"low":30.23,"open":30.6,"volume":10710000},{"timestamp":1105713000,"date":"2005-01-14","index":7626,"close":30.34,"high":30.42,"low":30.16,"open":30.32,"volume":10155000}],"post":[{"timestamp":1106058600,"date":"2005-01-18","index":7627,"close":30.73,"high":30.75,"low":30.05,"open":30.08,"volume":10051000},{"timestamp":1106145000,"date":"2005-01-19","index":7628,"close":30.5,"high":30.75,"low":30.48,"open":30.7,"volume":6215400},{"timestamp":1106231400,"date":"2005-01-20","index":7629,"close":30.27,"high":30.4,"low":30.16,"open":30.22,"volume":6901800},{"timestamp":1106317800,"date":"2005-01-21","index":7630,"close":30.06,"high":30.29,"low":30,"open":30.2,"volume":6870600},{"timestamp":1106577000,"date":"2005-01-24","index":7631,"close":29.98,"high":30.3,"low":29.9,"open":30.06,"volume":7968800},{"timestamp":1106663400,"date":"2005-01-25","index":7632,"close":30.17,"high":30.24,"low":29.98,"open":29.98,"volume":7470600},{"timestamp":1106749800,"date":"2005-01-26","index":7633,"close":30.43,"high":30.54,"low":30.23,"open":30.25,"volume":7278400},{"timestamp":1106836200,"date":"2005-01-27","index":7634,"close":30.22,"high":30.49,"low":30.09,"open":30.24,"volume":6116000},{"timestamp":1106922600,"date":"2005-01-28","index":7635,"close":30.26,"high":30.42,"low":30.1,"open":30.19,"volume":6079000},{"timestamp":1107181800,"date":"2005-01-31","index":7636,"close":30.65,"high":30.7,"low":30.45,"open":30.53,"volume":6569800},{"timestamp":1107268200,"date":"2005-02-01","index":7637,"close":30.9,"high":31.09,"low":30.68,"open":30.77,"volume":8031800}]},{"date":"2004-10-19","estimated":0.53,"reported":0.51,"pre":[{"timestamp":1096896600,"date":"2004-10-04","index":7554,"close":30.21,"high":30.35,"low":30.11,"open":30.2,"volume":8433400},{"timestamp":1096983000,"date":"2004-10-05","index":7555,"close":30.17,"high":30.33,"low":30.07,"open":30.12,"volume":5706000},{"timestamp":1097069400,"date":"2004-10-06","index":7556,"close":30.33,"high":30.33,"low":30.11,"open":30.13,"volume":5235800},{"timestamp":1097155800,"date":"2004-10-07","index":7557,"close":30.12,"high":30.33,"low":30.08,"open":30.23,"volume":4187000},{"timestamp":1097242200,"date":"2004-10-08","index":7558,"close":30.24,"high":30.34,"low":30.1,"open":30.16,"volume":5289000},{"timestamp":1097501400,"date":"2004-10-11","index":7559,"close":30.23,"high":30.32,"low":30.17,"open":30.25,"volume":3050400},{"timestamp":1097587800,"date":"2004-10-12","index":7560,"close":30.23,"high":30.25,"low":30.07,"open":30.13,"volume":5274000},{"timestamp":1097674200,"date":"2004-10-13","index":7561,"close":30.12,"high":30.33,"low":29.97,"open":30.33,"volume":6339200},{"timestamp":1097760600,"date":"2004-10-14","index":7562,"close":29.74,"high":30.15,"low":29.55,"open":30.1,"volume":11385400},{"timestamp":1097847000,"date":"2004-10-15","index":7563,"close":30.02,"high":30.08,"low":29.82,"open":29.86,"volume":8162000},{"timestamp":1098106200,"date":"2004-10-18","index":7564,"close":30.08,"high":30.25,"low":29.92,"open":30,"volume":7029000}],"post":[{"timestamp":1098192600,"date":"2004-10-19","index":7565,"close":29.67,"high":29.86,"low":29.4,"open":29.83,"volume":10124000},{"timestamp":1098279000,"date":"2004-10-20","index":7566,"close":29.41,"high":29.5,"low":29.13,"open":29.5,"volume":9220000},{"timestamp":1098365400,"date":"2004-10-21","index":7567,"close":29.26,"high":29.46,"low":28.89,"open":29.3,"volume":9433000},{"timestamp":1098451800,"date":"2004-10-22","index":7568,"close":28.94,"high":29.41,"low":28.94,"open":29.3,"volume":7261200},{"timestamp":1098711000,"date":"2004-10-25","index":7569,"close":28.92,"high":28.93,"low":28.77,"open":28.88,"volume":7155600},{"timestamp":1098797400,"date":"2004-10-26","index":7570,"close":29.35,"high":29.35,"low":28.99,"open":28.99,"volume":6989200},{"timestamp":1098883800,"date":"2004-10-27","index":7571,"close":29.58,"high":29.67,"low":29.1,"open":29.25,"volume":7275200},{"timestamp":1098970200,"date":"2004-10-28","index":7572,"close":29.92,"high":29.99,"low":29.42,"open":29.56,"volume":8527000},{"timestamp":1099056600,"date":"2004-10-29","index":7573,"close":29.86,"high":29.98,"low":29.67,"open":29.85,"volume":6797200},{"timestamp":1099319400,"date":"2004-11-01","index":7574,"close":29.95,"high":29.99,"low":29.85,"open":29.97,"volume":6785200},{"timestamp":1099405800,"date":"2004-11-02","index":7575,"close":29.9,"high":30.12,"low":29.75,"open":29.85,"volume":8276600}]},{"date":"2004-07-20","estimated":0.52,"reported":0.5,"pre":[{"timestamp":1088775000,"date":"2004-07-02","index":7490,"close":28.61,"high":28.88,"low":28.33,"open":28.35,"volume":7302000},{"timestamp":1089120600,"date":"2004-07-06","index":7491,"close":28.46,"high":28.58,"low":28.42,"open":28.49,"volume":6609200},{"timestamp":1089207000,"date":"2004-07-07","index":7492,"close":28.61,"high":28.79,"low":28.45,"open":28.46,"volume":5369200},{"timestamp":1089293400,"date":"2004-07-08","index":7493,"close":28.47,"high":28.75,"low":28.39,"open":28.48,"volume":5526200},{"timestamp":1089379800,"date":"2004-07-09","index":7494,"close":28.51,"high":28.58,"low":28.29,"open":28.51,"volume":4247800},{"timestamp":1089639000,"date":"2004-07-12","index":7495,"close":28.78,"high":28.86,"low":28.39,"open":28.39,"volume":8098200},{"timestamp":1089725400,"date":"2004-07-13","index":7496,"close":28.89,"high":29.03,"low":28.61,"open":28.61,"volume":9360000},{"timestamp":1089811800,"date":"2004-07-14","index":7497,"close":28.75,"high":29,"low":28.63,"open":28.82,"volume":5591600},{"timestamp":1089898200,"date":"2004-07-15","index":7498,"close":28.7,"high":28.97,"low":28.7,"open":28.88,"volume":7250800},{"timestamp":1089984600,"date":"2004-07-16","index":7499,"close":28.95,"high":29.05,"low":28.69,"open":28.99,"volume":7385400},{"timestamp":1090243800,"date":"2004-07-19","index":7500,"close":29.23,"high":29.38,"low":28.95,"open":29.05,"volume":8440600}],"post":[{"timestamp":1090330200,"date":"2004-07-20","index":7501,"close":29.03,"high":29.17,"low":28.59,"open":29.08,"volume":9717800},{"timestamp":1090416600,"date":"2004-07-21","index":7502,"close":28.63,"high":29.25,"low":28.63,"open":29.08,"volume":6557200},{"timestamp":1090503000,"date":"2004-07-22","index":7503,"close":28.55,"high":28.65,"low":28.38,"open":28.48,"volume":6238800},{"timestamp":1090589400,"date":"2004-07-23","index":7504,"close":28.32,"high":28.51,"low":28.26,"open":28.49,"volume":4856400},{"timestamp":1090848600,"date":"2004-07-26","index":7505,"close":28.41,"high":28.48,"low":28.26,"open":28.28,"volume":4780000},{"timestamp":1090935000,"date":"2004-07-27","index":7506,"close":28.72,"high":28.8,"low":28.39,"open":28.47,"volume":5767400},{"timestamp":1091021400,"date":"2004-07-28","index":7507,"close":28.72,"high":28.83,"low":28.4,"open":28.59,"volume":11086600},{"timestamp":1091107800,"date":"2004-07-29","index":7508,"close":28.86,"high":28.96,"low":28.74,"open":28.88,"volume":4770000},{"timestamp":1091194200,"date":"2004-07-30","index":7509,"close":28.7,"high":28.88,"low":28.57,"open":28.81,"volume":4319800},{"timestamp":1091453400,"date":"2004-08-02","index":7510,"close":28.93,"high":28.96,"low":28.56,"open":28.67,"volume":4417200},{"timestamp":1091539800,"date":"2004-08-03","index":7511,"close":28.74,"high":29.01,"low":28.72,"open":28.85,"volume":5360200}]},{"date":"2004-04-20","estimated":0.49,"reported":0.52,"pre":[{"timestamp":1080916200,"date":"2004-04-02","index":7428,"close":28.31,"high":28.72,"low":28.17,"open":28.71,"volume":10338000},{"timestamp":1081171800,"date":"2004-04-05","index":7429,"close":28.32,"high":28.34,"low":28.16,"open":28.27,"volume":9280800},{"timestamp":1081258200,"date":"2004-04-06","index":7430,"close":28.59,"high":28.59,"low":28.25,"open":28.3,"volume":6654200},{"timestamp":1081344600,"date":"2004-04-07","index":7431,"close":28.38,"high":28.61,"low":28.36,"open":28.52,"volume":8556000},{"timestamp":1081431000,"date":"2004-04-08","index":7432,"close":28.44,"high":28.49,"low":28.34,"open":28.48,"volume":5838800},{"timestamp":1081776600,"date":"2004-04-12","index":7433,"close":28.51,"high":28.79,"low":28.41,"open":28.58,"volume":6158200},{"timestamp":1081863000,"date":"2004-04-13","index":7434,"close":27.83,"high":28.45,"low":27.7,"open":28.45,"volume":13803400},{"timestamp":1081949400,"date":"2004-04-14","index":7435,"close":27.62,"high":28,"low":27.38,"open":27.64,"volume":15814400},{"timestamp":1082035800,"date":"2004-04-15","index":7436,"close":27.47,"high":27.73,"low":27.3,"open":27.65,"volume":11567600},{"timestamp":1082122200,"date":"2004-04-16","index":7437,"close":28.03,"high":28.15,"low":27.48,"open":27.5,"volume":13420600},{"timestamp":1082381400,"date":"2004-04-19","index":7438,"close":27.95,"high":28,"low":27.82,"open":27.89,"volume":7029800}],"post":[{"timestamp":1082467800,"date":"2004-04-20","index":7439,"close":27.68,"high":28.31,"low":27.68,"open":27.96,"volume":11589400},{"timestamp":1082554200,"date":"2004-04-21","index":7440,"close":28.1,"high":28.12,"low":27.64,"open":27.67,"volume":10267000},{"timestamp":1082640600,"date":"2004-04-22","index":7441,"close":28.38,"high":28.49,"low":28.05,"open":28.1,"volume":9568800},{"timestamp":1082727000,"date":"2004-04-23","index":7442,"close":28.2,"high":28.38,"low":28,"open":28.38,"volume":8337600},{"timestamp":1082986200,"date":"2004-04-26","index":7443,"close":28.19,"high":28.47,"low":28.1,"open":28.31,"volume":7256600},{"timestamp":1083072600,"date":"2004-04-27","index":7444,"close":28.55,"high":28.75,"low":28.32,"open":28.38,"volume":10814000},{"timestamp":1083159000,"date":"2004-04-28","index":7445,"close":28.15,"high":28.42,"low":28.14,"open":28.42,"volume":10569000},{"timestamp":1083245400,"date":"2004-04-29","index":7446,"close":28.21,"high":28.63,"low":28.07,"open":28.23,"volume":8325000},{"timestamp":1083331800,"date":"2004-04-30","index":7447,"close":28.23,"high":28.47,"low":28.19,"open":28.3,"volume":7787600},{"timestamp":1083591000,"date":"2004-05-03","index":7448,"close":28.49,"high":28.5,"low":28.16,"open":28.26,"volume":8294800},{"timestamp":1083677400,"date":"2004-05-04","index":7449,"close":28.52,"high":28.75,"low":28.28,"open":28.39,"volume":12521200}]},{"date":"2004-01-20","estimated":0.48,"reported":0.48,"pre":[{"timestamp":1073053800,"date":"2004-01-02","index":7365,"close":29.08,"high":29.44,"low":28.98,"open":29.25,"volume":8243200},{"timestamp":1073313000,"date":"2004-01-05","index":7366,"close":29.23,"high":29.34,"low":28.97,"open":29.23,"volume":8846000},{"timestamp":1073399400,"date":"2004-01-06","index":7367,"close":29.13,"high":29.23,"low":29.06,"open":29.08,"volume":8381600},{"timestamp":1073485800,"date":"2004-01-07","index":7368,"close":28.83,"high":29,"low":28.75,"open":28.89,"volume":10670600},{"timestamp":1073572200,"date":"2004-01-08","index":7369,"close":28.83,"high":28.92,"low":28.56,"open":28.84,"volume":11367000},{"timestamp":1073658600,"date":"2004-01-09","index":7370,"close":28.69,"high":29.17,"low":28.67,"open":28.67,"volume":6712000},{"timestamp":1073917800,"date":"2004-01-12","index":7371,"close":28.48,"high":28.69,"low":28.37,"open":28.69,"volume":8059400},{"timestamp":1074004200,"date":"2004-01-13","index":7372,"close":28.14,"high":28.42,"low":27.99,"open":28.39,"volume":12016400},{"timestamp":1074090600,"date":"2004-01-14","index":7373,"close":28.17,"high":28.28,"low":28.03,"open":28.25,"volume":10535800},{"timestamp":1074177000,"date":"2004-01-15","index":7374,"close":28.25,"high":28.49,"low":27.99,"open":28.26,"volume":15305000},{"timestamp":1074263400,"date":"2004-01-16","index":7375,"close":28.59,"high":28.61,"low":28.23,"open":28.25,"volume":9213200}],"post":[{"timestamp":1074609000,"date":"2004-01-20","index":7376,"close":28.67,"high":28.85,"low":28.37,"open":28.57,"volume":9566000},{"timestamp":1074695400,"date":"2004-01-21","index":7377,"close":28.92,"high":28.95,"low":28.5,"open":28.52,"volume":7570600},{"timestamp":1074781800,"date":"2004-01-22","index":7378,"close":28.55,"high":28.94,"low":28.5,"open":28.85,"volume":8899800},{"timestamp":1074868200,"date":"2004-01-23","index":7379,"close":28.42,"high":28.8,"low":28.34,"open":28.63,"volume":10300600},{"timestamp":1075127400,"date":"2004-01-26","index":7380,"close":29.02,"high":29.02,"low":28.39,"open":28.4,"volume":8958000},{"timestamp":1075213800,"date":"2004-01-27","index":7381,"close":28.7,"high":29.2,"low":28.67,"open":29.02,"volume":8306400},{"timestamp":1075300200,"date":"2004-01-28","index":7382,"close":28.53,"high":29.22,"low":28.48,"open":28.7,"volume":10035800},{"timestamp":1075386600,"date":"2004-01-29","index":7383,"close":28.92,"high":28.97,"low":28.5,"open":28.63,"volume":10798200},{"timestamp":1075473000,"date":"2004-01-30","index":7384,"close":28.7,"high":28.98,"low":28.68,"open":28.92,"volume":7398200},{"timestamp":1075732200,"date":"2004-02-02","index":7385,"close":28.78,"high":28.95,"low":28.52,"open":28.82,"volume":7022200},{"timestamp":1075818600,"date":"2004-02-03","index":7386,"close":28.98,"high":29.1,"low":28.73,"open":28.86,"volume":7382400}]},{"date":"2003-10-21","estimated":0.46,"reported":0.46,"pre":[{"timestamp":1065447000,"date":"2003-10-06","index":7304,"close":26.67,"high":26.78,"low":26.44,"open":26.6,"volume":5550600},{"timestamp":1065533400,"date":"2003-10-07","index":7305,"close":27.08,"high":27.11,"low":26.58,"open":26.67,"volume":10259600},{"timestamp":1065619800,"date":"2003-10-08","index":7306,"close":27.07,"high":27.13,"low":26.82,"open":27.02,"volume":10473800},{"timestamp":1065706200,"date":"2003-10-09","index":7307,"close":27.1,"high":27.25,"low":26.98,"open":27.07,"volume":9937600},{"timestamp":1065792600,"date":"2003-10-10","index":7308,"close":27.27,"high":27.33,"low":27.08,"open":27.11,"volume":8590400},{"timestamp":1066051800,"date":"2003-10-13","index":7309,"close":27.52,"high":27.6,"low":27.3,"open":27.38,"volume":8136200},{"timestamp":1066138200,"date":"2003-10-14","index":7310,"close":27.58,"high":27.96,"low":27.4,"open":27.47,"volume":7854800},{"timestamp":1066224600,"date":"2003-10-15","index":7311,"close":27.51,"high":27.64,"low":27.4,"open":27.64,"volume":7890200},{"timestamp":1066311000,"date":"2003-10-16","index":7312,"close":27.53,"high":27.58,"low":27.02,"open":27.51,"volume":9076800},{"timestamp":1066397400,"date":"2003-10-17","index":7313,"close":27.5,"high":27.55,"low":27.38,"open":27.53,"volume":9685000},{"timestamp":1066656600,"date":"2003-10-20","index":7314,"close":27.68,"high":27.68,"low":27.4,"open":27.5,"volume":9140400}],"post":[{"timestamp":1066743000,"date":"2003-10-21","index":7315,"close":27.75,"high":27.9,"low":27.18,"open":27.45,"volume":13084800},{"timestamp":1066829400,"date":"2003-10-22","index":7316,"close":27.36,"high":27.58,"low":27.29,"open":27.49,"volume":10225600},{"timestamp":1066915800,"date":"2003-10-23","index":7317,"close":27.6,"high":27.61,"low":27.22,"open":27.36,"volume":9824200},{"timestamp":1067002200,"date":"2003-10-24","index":7318,"close":27.5,"high":27.5,"low":27.14,"open":27.45,"volume":8945200},{"timestamp":1067265000,"date":"2003-10-27","index":7319,"close":27.22,"high":27.69,"low":27.01,"open":27.6,"volume":11773800},{"timestamp":1067351400,"date":"2003-10-28","index":7320,"close":27.45,"high":27.47,"low":26.81,"open":26.81,"volume":10847800},{"timestamp":1067437800,"date":"2003-10-29","index":7321,"close":27.44,"high":27.48,"low":27.2,"open":27.45,"volume":6985200},{"timestamp":1067524200,"date":"2003-10-30","index":7322,"close":27.69,"high":27.69,"low":27.3,"open":27.47,"volume":9436600},{"timestamp":1067610600,"date":"2003-10-31","index":7323,"close":28.16,"high":28.35,"low":27.6,"open":27.65,"volume":15241800},{"timestamp":1067869800,"date":"2003-11-03","index":7324,"close":28.44,"high":28.48,"low":28.16,"open":28.16,"volume":10957400},{"timestamp":1067956200,"date":"2003-11-04","index":7325,"close":27.99,"high":28.44,"low":27.83,"open":28.44,"volume":14114000}]},{"date":"2003-07-15","estimated":0.45,"reported":0.45,"pre":[{"timestamp":1056720600,"date":"2003-06-27","index":7235,"close":25.52,"high":25.86,"low":25.38,"open":25.76,"volume":6301400},{"timestamp":1056979800,"date":"2003-06-30","index":7236,"close":25.2,"high":25.7,"low":25.17,"open":25.58,"volume":13174000},{"timestamp":1057066200,"date":"2003-07-01","index":7237,"close":25.35,"high":25.42,"low":24.94,"open":25.2,"volume":12115800},{"timestamp":1057152600,"date":"2003-07-02","index":7238,"close":25.49,"high":25.5,"low":25.35,"open":25.44,"volume":6411400},{"timestamp":1057239000,"date":"2003-07-03","index":7239,"close":25.35,"high":25.6,"low":25.27,"open":25.49,"volume":4653800},{"timestamp":1057584600,"date":"2003-07-07","index":7240,"close":25.57,"high":25.76,"low":25.51,"open":25.65,"volume":9007000},{"timestamp":1057671000,"date":"2003-07-08","index":7241,"close":25.4,"high":25.48,"low":25.18,"open":25.35,"volume":12915600},{"timestamp":1057757400,"date":"2003-07-09","index":7242,"close":25.42,"high":25.57,"low":25.22,"open":25.4,"volume":10478200},{"timestamp":1057843800,"date":"2003-07-10","index":7243,"close":25.49,"high":25.7,"low":24.88,"open":25.42,"volume":11292400},{"timestamp":1057930200,"date":"2003-07-11","index":7244,"close":25.94,"high":25.98,"low":25.61,"open":25.69,"volume":10195800},{"timestamp":1058189400,"date":"2003-07-14","index":7245,"close":26.51,"high":26.85,"low":26.38,"open":26.45,"volume":16287600}],"post":[{"timestamp":1058275800,"date":"2003-07-15","index":7246,"close":25.97,"high":26.32,"low":25.01,"open":25.01,"volume":15105000},{"timestamp":1058362200,"date":"2003-07-16","index":7247,"close":25.97,"high":26.08,"low":25.75,"open":25.97,"volume":12979400},{"timestamp":1058448600,"date":"2003-07-17","index":7248,"close":25.48,"high":25.85,"low":25.36,"open":25.75,"volume":8912600},{"timestamp":1058535000,"date":"2003-07-18","index":7249,"close":25.69,"high":25.74,"low":25.39,"open":25.58,"volume":9549200},{"timestamp":1058794200,"date":"2003-07-21","index":7250,"close":25.62,"high":25.67,"low":25.35,"open":25.67,"volume":10789600},{"timestamp":1058880600,"date":"2003-07-22","index":7251,"close":25.99,"high":26.1,"low":25.6,"open":25.66,"volume":15919000},{"timestamp":1058967000,"date":"2003-07-23","index":7252,"close":25.94,"high":26,"low":25.7,"open":26,"volume":8581800},{"timestamp":1059053400,"date":"2003-07-24","index":7253,"close":25.73,"high":26.25,"low":25.7,"open":26.25,"volume":11521000},{"timestamp":1059139800,"date":"2003-07-25","index":7254,"close":26.05,"high":26.11,"low":25.64,"open":25.75,"volume":9315000},{"timestamp":1059399000,"date":"2003-07-28","index":7255,"close":25.95,"high":26.15,"low":25.9,"open":26.15,"volume":8817400},{"timestamp":1059485400,"date":"2003-07-29","index":7256,"close":25.91,"high":26.05,"low":25.75,"open":25.98,"volume":9267600}]},{"date":"2003-04-15","estimated":0.44,"reported":0.44,"pre":[{"timestamp":1049121000,"date":"2003-03-31","index":7173,"close":22.5,"high":22.67,"low":22.42,"open":22.5,"volume":10307000},{"timestamp":1049207400,"date":"2003-04-01","index":7174,"close":23.15,"high":23.2,"low":22.5,"open":22.58,"volume":12404000},{"timestamp":1049293800,"date":"2003-04-02","index":7175,"close":23.67,"high":23.77,"low":23.39,"open":23.5,"volume":9647200},{"timestamp":1049380200,"date":"2003-04-03","index":7176,"close":23.4,"high":23.73,"low":23.32,"open":23.72,"volume":9848200},{"timestamp":1049466600,"date":"2003-04-04","index":7177,"close":23.54,"high":23.63,"low":23.38,"open":23.5,"volume":6755800},{"timestamp":1049722200,"date":"2003-04-07","index":7178,"close":23.42,"high":24.06,"low":23.41,"open":23.98,"volume":8060800},{"timestamp":1049808600,"date":"2003-04-08","index":7179,"close":23.73,"high":23.84,"low":23.31,"open":23.42,"volume":7799000},{"timestamp":1049895000,"date":"2003-04-09","index":7180,"close":23.19,"high":23.59,"low":23.17,"open":23.32,"volume":15648800},{"timestamp":1049981400,"date":"2003-04-10","index":7181,"close":23.45,"high":23.49,"low":23.19,"open":23.19,"volume":8348800},{"timestamp":1050067800,"date":"2003-04-11","index":7182,"close":23.12,"high":23.63,"low":23.05,"open":23.5,"volume":11391400},{"timestamp":1050327000,"date":"2003-04-14","index":7183,"close":23.4,"high":23.4,"low":23.06,"open":23.3,"volume":9591000}],"post":[{"timestamp":1050413400,"date":"2003-04-15","index":7184,"close":23.73,"high":23.76,"low":23.25,"open":23.25,"volume":11768000},{"timestamp":1050499800,"date":"2003-04-16","index":7185,"close":23.37,"high":23.8,"low":23.26,"open":23.79,"volume":8953800},{"timestamp":1050586200,"date":"2003-04-17","index":7186,"close":23.75,"high":23.75,"low":23.35,"open":23.48,"volume":8242200},{"timestamp":1050931800,"date":"2003-04-21","index":7187,"close":23.48,"high":23.95,"low":23.4,"open":23.85,"volume":9030600},{"timestamp":1051018200,"date":"2003-04-22","index":7188,"close":23.92,"high":24.02,"low":23.31,"open":23.42,"volume":9204000},{"timestamp":1051104600,"date":"2003-04-23","index":7189,"close":24.08,"high":24.11,"low":23.82,"open":23.88,"volume":8420400},{"timestamp":1051191000,"date":"2003-04-24","index":7190,"close":23.79,"high":24.08,"low":23.53,"open":24.08,"volume":7770800},{"timestamp":1051277400,"date":"2003-04-25","index":7191,"close":23.71,"high":23.98,"low":23.52,"open":23.88,"volume":6212800},{"timestamp":1051536600,"date":"2003-04-28","index":7192,"close":23.97,"high":24.13,"low":23.74,"open":23.75,"volume":8081600},{"timestamp":1051623000,"date":"2003-04-29","index":7193,"close":24.07,"high":24.17,"low":23.74,"open":24.07,"volume":8034000},{"timestamp":1051709400,"date":"2003-04-30","index":7194,"close":24.13,"high":24.34,"low":23.8,"open":23.98,"volume":15248800}]},{"date":"2003-01-21","estimated":0.43,"reported":0.43,"pre":[{"timestamp":1041604200,"date":"2003-01-03","index":7114,"close":23.94,"high":24.32,"low":23.94,"open":24.02,"volume":7808000},{"timestamp":1041863400,"date":"2003-01-06","index":7115,"close":24.42,"high":24.57,"low":23.9,"open":23.9,"volume":8097400},{"timestamp":1041949800,"date":"2003-01-07","index":7116,"close":24.27,"high":24.55,"low":24.21,"open":24.42,"volume":6556200},{"timestamp":1042036200,"date":"2003-01-08","index":7117,"close":23.92,"high":24.29,"low":23.81,"open":24.27,"volume":8071000},{"timestamp":1042122600,"date":"2003-01-09","index":7118,"close":24.15,"high":24.32,"low":23.96,"open":24.05,"volume":7303400},{"timestamp":1042209000,"date":"2003-01-10","index":7119,"close":24.03,"high":24.33,"low":23.89,"open":24.16,"volume":6924600},{"timestamp":1042468200,"date":"2003-01-13","index":7120,"close":24.17,"high":24.34,"low":24,"open":24.25,"volume":6844000},{"timestamp":1042554600,"date":"2003-01-14","index":7121,"close":24.31,"high":24.34,"low":24,"open":24.15,"volume":4946000},{"timestamp":1042641000,"date":"2003-01-15","index":7122,"close":23.84,"high":24.34,"low":23.79,"open":24.33,"volume":9694800},{"timestamp":1042727400,"date":"2003-01-16","index":7123,"close":23.5,"high":23.98,"low":23.45,"open":23.9,"volume":10748400},{"timestamp":1042813800,"date":"2003-01-17","index":7124,"close":23.64,"high":23.64,"low":23.45,"open":23.5,"volume":12866000}],"post":[{"timestamp":1043159400,"date":"2003-01-21","index":7125,"close":23.56,"high":23.9,"low":23.5,"open":23.6,"volume":11285800},{"timestamp":1043245800,"date":"2003-01-22","index":7126,"close":23.51,"high":23.75,"low":23.48,"open":23.57,"volume":13986200},{"timestamp":1043332200,"date":"2003-01-23","index":7127,"close":23.86,"high":23.99,"low":23.55,"open":23.55,"volume":9740400},{"timestamp":1043418600,"date":"2003-01-24","index":7128,"close":23.52,"high":23.87,"low":23.44,"open":23.87,"volume":8663000},{"timestamp":1043677800,"date":"2003-01-27","index":7129,"close":23.38,"high":23.75,"low":23.3,"open":23.38,"volume":10985800},{"timestamp":1043764200,"date":"2003-01-28","index":7130,"close":23.3,"high":23.54,"low":23.15,"open":23.45,"volume":8859000},{"timestamp":1043850600,"date":"2003-01-29","index":7131,"close":23.43,"high":23.65,"low":22.95,"open":23.31,"volume":9431800},{"timestamp":1043937000,"date":"2003-01-30","index":7132,"close":23.17,"high":23.6,"low":23.05,"open":23.43,"volume":8219000},{"timestamp":1044023400,"date":"2003-01-31","index":7133,"close":23.68,"high":23.75,"low":23.05,"open":23.18,"volume":12092200},{"timestamp":1044282600,"date":"2003-02-03","index":7134,"close":23.87,"high":24,"low":23.62,"open":23.69,"volume":9390000},{"timestamp":1044369000,"date":"2003-02-04","index":7135,"close":23.51,"high":23.88,"low":23.33,"open":23.88,"volume":8473400}]},{"date":"2002-10-15","estimated":0.42,"reported":0.42,"pre":[{"timestamp":1033392600,"date":"2002-09-30","index":7048,"close":24.08,"high":24.37,"low":23.52,"open":24.22,"volume":10973600},{"timestamp":1033479000,"date":"2002-10-01","index":7049,"close":24.41,"high":24.44,"low":23.67,"open":24.13,"volume":15629600},{"timestamp":1033565400,"date":"2002-10-02","index":7050,"close":23.9,"high":24.3,"low":23.68,"open":24.15,"volume":12162000},{"timestamp":1033651800,"date":"2002-10-03","index":7051,"close":23.08,"high":23.98,"low":22.81,"open":23.91,"volume":18281600},{"timestamp":1033738200,"date":"2002-10-04","index":7052,"close":22.43,"high":23.2,"low":22.3,"open":23.08,"volume":14555200},{"timestamp":1033997400,"date":"2002-10-07","index":7053,"close":21.76,"high":22.65,"low":21.65,"open":22.06,"volume":16140200},{"timestamp":1034083800,"date":"2002-10-08","index":7054,"close":22.63,"high":22.99,"low":21.98,"open":22,"volume":15130600},{"timestamp":1034170200,"date":"2002-10-09","index":7055,"close":22.3,"high":22.75,"low":22.11,"open":22.21,"volume":15472400},{"timestamp":1034256600,"date":"2002-10-10","index":7056,"close":22.6,"high":22.95,"low":22.13,"open":22.3,"volume":14916800},{"timestamp":1034343000,"date":"2002-10-11","index":7057,"close":23.42,"high":23.75,"low":22.85,"open":22.97,"volume":11239400},{"timestamp":1034602200,"date":"2002-10-14","index":7058,"close":23.61,"high":23.83,"low":23.2,"open":23.25,"volume":8763800}],"post":[{"timestamp":1034688600,"date":"2002-10-15","index":7059,"close":24.89,"high":25,"low":24.5,"open":25,"volume":18327000},{"timestamp":1034775000,"date":"2002-10-16","index":7060,"close":24.86,"high":25.09,"low":24.52,"open":24.9,"volume":10577200},{"timestamp":1034861400,"date":"2002-10-17","index":7061,"close":24.82,"high":25.35,"low":24.74,"open":25.34,"volume":11441800},{"timestamp":1034947800,"date":"2002-10-18","index":7062,"close":25.18,"high":25.3,"low":24.68,"open":24.82,"volume":13328800},{"timestamp":1035207000,"date":"2002-10-21","index":7063,"close":25.36,"high":25.61,"low":24.83,"open":25.18,"volume":11164200},{"timestamp":1035293400,"date":"2002-10-22","index":7064,"close":25.24,"high":25.4,"low":25,"open":25.25,"volume":8038800},{"timestamp":1035379800,"date":"2002-10-23","index":7065,"close":25.35,"high":25.35,"low":24.7,"open":25.24,"volume":9393200},{"timestamp":1035466200,"date":"2002-10-24","index":7066,"close":25.1,"high":25.6,"low":24.9,"open":25.45,"volume":9436600},{"timestamp":1035552600,"date":"2002-10-25","index":7067,"close":25.51,"high":25.54,"low":24.91,"open":25,"volume":7804600},{"timestamp":1035815400,"date":"2002-10-28","index":7068,"close":25.22,"high":25.8,"low":25.02,"open":25.76,"volume":7745400},{"timestamp":1035901800,"date":"2002-10-29","index":7069,"close":25.08,"high":25.22,"low":24.73,"open":25.21,"volume":6844000}]},{"date":"2002-07-16","estimated":0.41,"reported":0.41,"pre":[{"timestamp":1025271000,"date":"2002-06-28","index":6984,"close":25.03,"high":25.35,"low":24.83,"open":25,"volume":12269200},{"timestamp":1025530200,"date":"2002-07-01","index":6985,"close":24.67,"high":25.07,"low":24.66,"open":24.95,"volume":9762000},{"timestamp":1025616600,"date":"2002-07-02","index":6986,"close":24.83,"high":24.91,"low":24.48,"open":24.8,"volume":14744000},{"timestamp":1025703000,"date":"2002-07-03","index":6987,"close":24.55,"high":24.8,"low":24.17,"open":24.73,"volume":13743800},{"timestamp":1025875800,"date":"2002-07-05","index":6988,"close":25.2,"high":25.2,"low":24.65,"open":24.8,"volume":4200200},{"timestamp":1026135000,"date":"2002-07-08","index":6989,"close":25.43,"high":25.44,"low":25.08,"open":25.24,"volume":7629600},{"timestamp":1026221400,"date":"2002-07-09","index":6990,"close":25.13,"high":25.86,"low":25.11,"open":25.58,"volume":12826600},{"timestamp":1026307800,"date":"2002-07-10","index":6991,"close":24.54,"high":25.27,"low":24.47,"open":25.15,"volume":14560200},{"timestamp":1026394200,"date":"2002-07-11","index":6992,"close":24.38,"high":24.53,"low":23.86,"open":24.4,"volume":17987600},{"timestamp":1026480600,"date":"2002-07-12","index":6993,"close":24.05,"high":24.52,"low":23.88,"open":24.5,"volume":9587600},{"timestamp":1026739800,"date":"2002-07-15","index":6994,"close":23.58,"high":23.85,"low":23.07,"open":23.67,"volume":17750000}],"post":[{"timestamp":1026826200,"date":"2002-07-16","index":6995,"close":23.6,"high":23.95,"low":23.25,"open":23.58,"volume":14775800},{"timestamp":1026912600,"date":"2002-07-17","index":6996,"close":23.89,"high":24.5,"low":23.69,"open":23.85,"volume":13051600},{"timestamp":1026999000,"date":"2002-07-18","index":6997,"close":23.25,"high":23.91,"low":23.2,"open":23.65,"volume":13068000},{"timestamp":1027085400,"date":"2002-07-19","index":6998,"close":22.51,"high":22.88,"low":22.35,"open":22.38,"volume":17629800},{"timestamp":1027344600,"date":"2002-07-22","index":6999,"close":22.2,"high":22.67,"low":21.75,"open":22.25,"volume":17813800},{"timestamp":1027431000,"date":"2002-07-23","index":7000,"close":21.32,"high":22.4,"low":21.07,"open":22.2,"volume":22872600},{"timestamp":1027517400,"date":"2002-07-24","index":7001,"close":22.72,"high":22.92,"low":20.75,"open":20.8,"volume":20172400},{"timestamp":1027603800,"date":"2002-07-25","index":7002,"close":23.22,"high":23.44,"low":22.33,"open":22.48,"volume":17818600},{"timestamp":1027690200,"date":"2002-07-26","index":7003,"close":23.85,"high":23.88,"low":23.01,"open":23.45,"volume":11880000},{"timestamp":1027949400,"date":"2002-07-29","index":7004,"close":24.77,"high":24.79,"low":24.13,"open":24.35,"volume":10152800},{"timestamp":1028035800,"date":"2002-07-30","index":7005,"close":24.85,"high":24.94,"low":24.2,"open":24.7,"volume":11834000}]},{"date":"2002-04-16","estimated":0.39,"reported":0.4,"pre":[{"timestamp":1017671400,"date":"2002-04-01","index":6921,"close":24.47,"high":24.5,"low":24.18,"open":24.26,"volume":6828800},{"timestamp":1017757800,"date":"2002-04-02","index":6922,"close":24.51,"high":24.59,"low":24.33,"open":24.47,"volume":6786800},{"timestamp":1017844200,"date":"2002-04-03","index":6923,"close":24.15,"high":24.52,"low":24.06,"open":24.46,"volume":7095400},{"timestamp":1017930600,"date":"2002-04-04","index":6924,"close":24.38,"high":24.52,"low":24.3,"open":24.42,"volume":7476800},{"timestamp":1018017000,"date":"2002-04-05","index":6925,"close":24.49,"high":24.56,"low":24.35,"open":24.45,"volume":6191000},{"timestamp":1018272600,"date":"2002-04-08","index":6926,"close":24.57,"high":24.75,"low":24.25,"open":24.4,"volume":6803400},{"timestamp":1018359000,"date":"2002-04-09","index":6927,"close":24.65,"high":24.81,"low":24.51,"open":24.8,"volume":8887400},{"timestamp":1018445400,"date":"2002-04-10","index":6928,"close":24.8,"high":24.84,"low":24.65,"open":24.75,"volume":9301200},{"timestamp":1018531800,"date":"2002-04-11","index":6929,"close":24.55,"high":24.86,"low":24.55,"open":24.8,"volume":8053200},{"timestamp":1018618200,"date":"2002-04-12","index":6930,"close":24.99,"high":25,"low":24.6,"open":24.74,"volume":10741000},{"timestamp":1018877400,"date":"2002-04-15","index":6931,"close":24.8,"high":25.08,"low":24.75,"open":24.99,"volume":9128600}],"post":[{"timestamp":1018963800,"date":"2002-04-16","index":6932,"close":25.05,"high":25.36,"low":25.02,"open":25.06,"volume":16496200},{"timestamp":1019050200,"date":"2002-04-17","index":6933,"close":25.55,"high":25.61,"low":24.95,"open":25.13,"volume":12843000},{"timestamp":1019136600,"date":"2002-04-18","index":6934,"close":25.67,"high":25.8,"low":25.25,"open":25.67,"volume":13243200},{"timestamp":1019223000,"date":"2002-04-19","index":6935,"close":25.55,"high":25.92,"low":25.5,"open":25.8,"volume":8679400},{"timestamp":1019482200,"date":"2002-04-22","index":6936,"close":25.11,"high":25.63,"low":25.02,"open":25.55,"volume":7963600},{"timestamp":1019568600,"date":"2002-04-23","index":6937,"close":24.92,"high":25.33,"low":24.8,"open":25.13,"volume":8796000},{"timestamp":1019655000,"date":"2002-04-24","index":6938,"close":25.24,"high":25.42,"low":24.98,"open":25.02,"volume":8428000},{"timestamp":1019741400,"date":"2002-04-25","index":6939,"close":25.4,"high":25.54,"low":24.92,"open":24.97,"volume":8732000},{"timestamp":1019827800,"date":"2002-04-26","index":6940,"close":25.5,"high":25.75,"low":25.26,"open":25.41,"volume":9536000},{"timestamp":1020087000,"date":"2002-04-29","index":6941,"close":25.28,"high":25.67,"low":25.19,"open":25.5,"volume":6949400},{"timestamp":1020173400,"date":"2002-04-30","index":6942,"close":25.58,"high":25.75,"low":25.14,"open":25.4,"volume":8700800}]},{"date":"2002-01-15","estimated":0.34,"reported":0.35,"pre":[{"timestamp":1009549800,"date":"2001-12-28","index":6859,"close":21.8,"high":21.8,"low":21.63,"open":21.7,"volume":5330600},{"timestamp":1009809000,"date":"2001-12-31","index":6860,"close":21.74,"high":21.9,"low":21.7,"open":21.8,"volume":6421200},{"timestamp":1009981800,"date":"2002-01-02","index":6861,"close":21.72,"high":21.74,"low":21.45,"open":21.69,"volume":8024000},{"timestamp":1010068200,"date":"2002-01-03","index":6862,"close":21.8,"high":21.86,"low":21.63,"open":21.72,"volume":7569600},{"timestamp":1010154600,"date":"2002-01-04","index":6863,"close":21.85,"high":21.99,"low":21.67,"open":21.88,"volume":10441600},{"timestamp":1010413800,"date":"2002-01-07","index":6864,"close":21.89,"high":22.05,"low":21.87,"open":21.98,"volume":7019800},{"timestamp":1010500200,"date":"2002-01-08","index":6865,"close":21.81,"high":21.98,"low":21.63,"open":21.98,"volume":6435000},{"timestamp":1010586600,"date":"2002-01-09","index":6866,"close":21.69,"high":21.89,"low":21.66,"open":21.76,"volume":7803400},{"timestamp":1010673000,"date":"2002-01-10","index":6867,"close":21.74,"high":21.82,"low":21.67,"open":21.73,"volume":8272400},{"timestamp":1010759400,"date":"2002-01-11","index":6868,"close":21.65,"high":21.8,"low":21.63,"open":21.77,"volume":6401600},{"timestamp":1011018600,"date":"2002-01-14","index":6869,"close":21.51,"high":21.72,"low":21.51,"open":21.65,"volume":8383800}],"post":[{"timestamp":1011105000,"date":"2002-01-15","index":6870,"close":22.66,"high":22.67,"low":21.75,"open":21.77,"volume":31319800},{"timestamp":1011191400,"date":"2002-01-16","index":6871,"close":22.67,"high":23.1,"low":22.48,"open":22.66,"volume":22628600},{"timestamp":1011277800,"date":"2002-01-17","index":6872,"close":22.81,"high":22.87,"low":22.58,"open":22.8,"volume":13061800},{"timestamp":1011364200,"date":"2002-01-18","index":6873,"close":22.69,"high":23.02,"low":22.62,"open":22.73,"volume":11003200},{"timestamp":1011709800,"date":"2002-01-22","index":6874,"close":23.33,"high":23.33,"low":22.77,"open":22.94,"volume":13581800},{"timestamp":1011796200,"date":"2002-01-23","index":6875,"close":23.48,"high":23.5,"low":23.17,"open":23.33,"volume":8640600},{"timestamp":1011882600,"date":"2002-01-24","index":6876,"close":23.58,"high":23.72,"low":23.32,"open":23.5,"volume":13785800},{"timestamp":1011969000,"date":"2002-01-25","index":6877,"close":23.55,"high":23.73,"low":23.45,"open":23.7,"volume":9167200},{"timestamp":1012228200,"date":"2002-01-28","index":6878,"close":23.58,"high":23.72,"low":23.45,"open":23.65,"volume":9839000},{"timestamp":1012314600,"date":"2002-01-29","index":6879,"close":22.86,"high":23.72,"low":22.75,"open":23.65,"volume":13977400},{"timestamp":1012401000,"date":"2002-01-30","index":6880,"close":23.06,"high":23.13,"low":22.53,"open":22.74,"volume":13714200}]},{"date":"2001-10-16","estimated":0.34,"reported":0.34,"pre":[{"timestamp":1001943000,"date":"2001-10-01","index":6797,"close":22.23,"high":22.57,"low":22.08,"open":22.3,"volume":8452600},{"timestamp":1002029400,"date":"2001-10-02","index":6798,"close":22.3,"high":22.35,"low":22.01,"open":22.17,"volume":10523400},{"timestamp":1002115800,"date":"2001-10-03","index":6799,"close":22.38,"high":22.52,"low":22.16,"open":22.3,"volume":7716800},{"timestamp":1002202200,"date":"2001-10-04","index":6800,"close":22.13,"high":22.5,"low":22,"open":22.5,"volume":8609400},{"timestamp":1002288600,"date":"2001-10-05","index":6801,"close":21.52,"high":22.27,"low":21.5,"open":22.25,"volume":15874200},{"timestamp":1002547800,"date":"2001-10-08","index":6802,"close":20.83,"high":21.5,"low":20.67,"open":21.5,"volume":12941400},{"timestamp":1002634200,"date":"2001-10-09","index":6803,"close":20.84,"high":21.22,"low":20.77,"open":20.78,"volume":10571000},{"timestamp":1002720600,"date":"2001-10-10","index":6804,"close":21.06,"high":21.5,"low":20.73,"open":20.75,"volume":7682000},{"timestamp":1002807000,"date":"2001-10-11","index":6805,"close":20.92,"high":21.17,"low":20.8,"open":21.08,"volume":11925800},{"timestamp":1002893400,"date":"2001-10-12","index":6806,"close":20.54,"high":20.74,"low":20.33,"open":20.5,"volume":12979800},{"timestamp":1003152600,"date":"2001-10-15","index":6807,"close":20.39,"high":20.65,"low":20.25,"open":20.48,"volume":12088200}],"post":[{"timestamp":1003239000,"date":"2001-10-16","index":6808,"close":20.09,"high":21,"low":20,"open":20.25,"volume":21640200},{"timestamp":1003325400,"date":"2001-10-17","index":6809,"close":19.42,"high":20.58,"low":19.13,"open":20.35,"volume":26714000},{"timestamp":1003411800,"date":"2001-10-18","index":6810,"close":19.53,"high":19.65,"low":19.38,"open":19.42,"volume":17166000},{"timestamp":1003498200,"date":"2001-10-19","index":6811,"close":19.5,"high":19.99,"low":19.28,"open":19.46,"volume":10701200},{"timestamp":1003757400,"date":"2001-10-22","index":6812,"close":19.86,"high":19.89,"low":19.31,"open":19.31,"volume":13127800},{"timestamp":1003843800,"date":"2001-10-23","index":6813,"close":20,"high":20.12,"low":19.48,"open":20,"volume":9877800},{"timestamp":1003930200,"date":"2001-10-24","index":6814,"close":20.15,"high":20.27,"low":19.91,"open":20.01,"volume":9114000},{"timestamp":1004016600,"date":"2001-10-25","index":6815,"close":20.7,"high":20.7,"low":19.95,"open":20.15,"volume":11633400},{"timestamp":1004103000,"date":"2001-10-26","index":6816,"close":20.55,"high":20.75,"low":20.49,"open":20.75,"volume":7794000},{"timestamp":1004365800,"date":"2001-10-29","index":6817,"close":20,"high":20.49,"low":19.98,"open":20.42,"volume":7799600},{"timestamp":1004452200,"date":"2001-10-30","index":6818,"close":19.92,"high":20.14,"low":19.58,"open":20,"volume":8184800}]},{"date":"2001-07-17","estimated":0.01,"reported":null,"pre":[],"post":[]},{"date":"2001-04-17","estimated":0.33,"reported":0.34,"pre":[{"timestamp":985962600,"date":"2001-03-30","index":6674,"close":24.74,"high":24.74,"low":24.08,"open":24.25,"volume":9081600},{"timestamp":986218200,"date":"2001-04-02","index":6675,"close":24.84,"high":25.08,"low":24.56,"open":24.75,"volume":10105000},{"timestamp":986304600,"date":"2001-04-03","index":6676,"close":24.48,"high":25,"low":24.14,"open":25,"volume":10468600},{"timestamp":986391000,"date":"2001-04-04","index":6677,"close":23,"high":24.35,"low":22.51,"open":24.21,"volume":23293200},{"timestamp":986477400,"date":"2001-04-05","index":6678,"close":23.82,"high":23.82,"low":23.29,"open":23.33,"volume":13356400},{"timestamp":986563800,"date":"2001-04-06","index":6679,"close":23.13,"high":23.94,"low":22.47,"open":23.67,"volume":18965400},{"timestamp":986823000,"date":"2001-04-09","index":6680,"close":22.98,"high":23.5,"low":22.65,"open":23.5,"volume":10633800},{"timestamp":986909400,"date":"2001-04-10","index":6681,"close":23.62,"high":23.85,"low":23.2,"open":23.25,"volume":12543600},{"timestamp":986995800,"date":"2001-04-11","index":6682,"close":23.45,"high":24.07,"low":23.45,"open":24.07,"volume":8601200},{"timestamp":987082200,"date":"2001-04-12","index":6683,"close":23.89,"high":24.2,"low":23.35,"open":23.61,"volume":9682800},{"timestamp":987427800,"date":"2001-04-16","index":6684,"close":23.58,"high":24.37,"low":23.24,"open":24.2,"volume":8370400}],"post":[{"timestamp":987514200,"date":"2001-04-17","index":6685,"close":22.85,"high":23.45,"low":22.55,"open":23.45,"volume":13214200},{"timestamp":987600600,"date":"2001-04-18","index":6686,"close":23.8,"high":24.4,"low":22.63,"open":22.85,"volume":17955400},{"timestamp":987687000,"date":"2001-04-19","index":6687,"close":23.99,"high":24.11,"low":23.63,"open":23.67,"volume":10824200},{"timestamp":987773400,"date":"2001-04-20","index":6688,"close":23.97,"high":24.08,"low":23.54,"open":23.99,"volume":7679600},{"timestamp":988032600,"date":"2001-04-23","index":6689,"close":23.77,"high":23.97,"low":23.48,"open":23.97,"volume":5536400},{"timestamp":988119000,"date":"2001-04-24","index":6690,"close":23.95,"high":24.16,"low":23.58,"open":23.92,"volume":6943200},{"timestamp":988205400,"date":"2001-04-25","index":6691,"close":23.52,"high":23.76,"low":23.35,"open":23.72,"volume":6480600},{"timestamp":988291800,"date":"2001-04-26","index":6692,"close":23.07,"high":23.63,"low":22.98,"open":23.5,"volume":11525200},{"timestamp":988378200,"date":"2001-04-27","index":6693,"close":23.91,"high":23.92,"low":23.35,"open":23.45,"volume":8284200},{"timestamp":988637400,"date":"2001-04-30","index":6694,"close":23.49,"high":24.08,"low":23.38,"open":23.99,"volume":9137200},{"timestamp":988723800,"date":"2001-05-01","index":6695,"close":23.67,"high":23.67,"low":23.28,"open":23.5,"volume":5564200}]},{"date":"2001-01-16","estimated":0.32,"reported":0.33,"pre":[{"timestamp":978013800,"date":"2000-12-28","index":6611,"close":27.88,"high":28.06,"low":27.47,"open":27.66,"volume":5018000},{"timestamp":978100200,"date":"2000-12-29","index":6612,"close":27.84,"high":28.19,"low":27.72,"open":28.09,"volume":6043000},{"timestamp":978445800,"date":"2001-01-02","index":6613,"close":26.97,"high":27.41,"low":26.69,"open":27.22,"volume":10616400},{"timestamp":978532200,"date":"2001-01-03","index":6614,"close":26.56,"high":27,"low":25,"open":26.44,"volume":25444200},{"timestamp":978618600,"date":"2001-01-04","index":6615,"close":26,"high":26.66,"low":25.34,"open":26.06,"volume":17224200},{"timestamp":978705000,"date":"2001-01-05","index":6616,"close":26.19,"high":26.31,"low":24.97,"open":25.66,"volume":14437000},{"timestamp":978964200,"date":"2001-01-08","index":6617,"close":25.94,"high":26.31,"low":25.72,"open":25.81,"volume":9123600},{"timestamp":979050600,"date":"2001-01-09","index":6618,"close":24.72,"high":26.16,"low":24.63,"open":25.78,"volume":11326800},{"timestamp":979137000,"date":"2001-01-10","index":6619,"close":24.34,"high":24.81,"low":23.84,"open":23.91,"volume":15362600},{"timestamp":979223400,"date":"2001-01-11","index":6620,"close":24.63,"high":25.28,"low":24.44,"open":24.75,"volume":11738200},{"timestamp":979309800,"date":"2001-01-12","index":6621,"close":24.34,"high":25.03,"low":24.09,"open":25.03,"volume":8525000}],"post":[{"timestamp":979655400,"date":"2001-01-16","index":6622,"close":24.97,"high":25.09,"low":23.88,"open":24.38,"volume":14995200},{"timestamp":979741800,"date":"2001-01-17","index":6623,"close":24.69,"high":25.41,"low":24.69,"open":25.31,"volume":9124200},{"timestamp":979828200,"date":"2001-01-18","index":6624,"close":24.22,"high":24.88,"low":24.16,"open":24.88,"volume":8346600},{"timestamp":979914600,"date":"2001-01-19","index":6625,"close":24.53,"high":24.81,"low":24.03,"open":24.25,"volume":9148400},{"timestamp":980173800,"date":"2001-01-22","index":6626,"close":24.81,"high":25.06,"low":24.31,"open":24.53,"volume":6294200},{"timestamp":980260200,"date":"2001-01-23","index":6627,"close":24.81,"high":25.22,"low":24.66,"open":24.84,"volume":9064800},{"timestamp":980346600,"date":"2001-01-24","index":6628,"close":25.09,"high":25.38,"low":24.75,"open":24.97,"volume":7102800},{"timestamp":980433000,"date":"2001-01-25","index":6629,"close":25.31,"high":25.44,"low":24.84,"open":25.13,"volume":10620000},{"timestamp":980519400,"date":"2001-01-26","index":6630,"close":25.75,"high":25.94,"low":25.28,"open":25.53,"volume":9104000},{"timestamp":980778600,"date":"2001-01-29","index":6631,"close":25.57,"high":26.14,"low":25.33,"open":25.88,"volume":7106200},{"timestamp":980865000,"date":"2001-01-30","index":6632,"close":25.95,"high":26.05,"low":25.31,"open":25.81,"volume":8707400}]},{"date":"2000-10-17","estimated":0.32,"reported":0.32,"pre":[{"timestamp":970493400,"date":"2000-10-02","index":6550,"close":23.53,"high":23.53,"low":22.69,"open":23,"volume":5985600},{"timestamp":970579800,"date":"2000-10-03","index":6551,"close":23.88,"high":24.13,"low":23.69,"open":23.69,"volume":11755400},{"timestamp":970666200,"date":"2000-10-04","index":6552,"close":23.56,"high":24.16,"low":23.34,"open":24,"volume":8140600},{"timestamp":970752600,"date":"2000-10-05","index":6553,"close":23.84,"high":24.13,"low":23.66,"open":23.66,"volume":7490200},{"timestamp":970839000,"date":"2000-10-06","index":6554,"close":23.28,"high":23.94,"low":22.78,"open":23.91,"volume":8500400},{"timestamp":971098200,"date":"2000-10-09","index":6555,"close":23.06,"high":23.38,"low":22.84,"open":22.91,"volume":4751000},{"timestamp":971184600,"date":"2000-10-10","index":6556,"close":22.41,"high":23.06,"low":22.31,"open":23.06,"volume":7073800},{"timestamp":971271000,"date":"2000-10-11","index":6557,"close":21.94,"high":22.47,"low":21.69,"open":22.25,"volume":9278600},{"timestamp":971357400,"date":"2000-10-12","index":6558,"close":21.38,"high":22.13,"low":20.97,"open":22.06,"volume":9932600},{"timestamp":971443800,"date":"2000-10-13","index":6559,"close":21.69,"high":22.09,"low":21.25,"open":21.25,"volume":6378400},{"timestamp":971703000,"date":"2000-10-16","index":6560,"close":21.78,"high":21.97,"low":21.5,"open":21.97,"volume":4907400}],"post":[{"timestamp":971789400,"date":"2000-10-17","index":6561,"close":20.84,"high":21.78,"low":20.72,"open":21.75,"volume":9422600},{"timestamp":971875800,"date":"2000-10-18","index":6562,"close":21.13,"high":21.41,"low":19.81,"open":20.81,"volume":10616000},{"timestamp":971962200,"date":"2000-10-19","index":6563,"close":21.34,"high":21.59,"low":20.72,"open":20.78,"volume":6453600},{"timestamp":972048600,"date":"2000-10-20","index":6564,"close":21.16,"high":21.59,"low":21,"open":21.34,"volume":5206000},{"timestamp":972307800,"date":"2000-10-23","index":6565,"close":21.09,"high":21.34,"low":21,"open":21.34,"volume":4377800},{"timestamp":972394200,"date":"2000-10-24","index":6566,"close":21.66,"high":21.91,"low":21.44,"open":21.56,"volume":4931400},{"timestamp":972480600,"date":"2000-10-25","index":6567,"close":21.25,"high":22.19,"low":21.22,"open":21.75,"volume":11271000},{"timestamp":972567000,"date":"2000-10-26","index":6568,"close":21.5,"high":21.63,"low":20.88,"open":21.41,"volume":7076200},{"timestamp":972653400,"date":"2000-10-27","index":6569,"close":21.84,"high":22.03,"low":21.38,"open":21.41,"volume":5074400},{"timestamp":972916200,"date":"2000-10-30","index":6570,"close":22.91,"high":22.91,"low":22.03,"open":22.16,"volume":8299200},{"timestamp":973002600,"date":"2000-10-31","index":6571,"close":23.16,"high":23.28,"low":22.53,"open":22.97,"volume":8056600}]}] +[{"date":"2026-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-15","estimated":1.32,"reported":null,"pre":[],"post":[]},{"date":"2024-10-11","estimated":1.28,"reported":1.52,"pre":[{"timestamp":1727357400,"date":"2024-09-26","index":12582,"close":56.39,"high":57.11,"low":53.32,"open":54.04,"volume":34463400},{"timestamp":1727443800,"date":"2024-09-27","index":12583,"close":55.9,"high":56.62,"low":55.8,"open":56.62,"volume":13530400},{"timestamp":1727703000,"date":"2024-09-30","index":12584,"close":56.49,"high":56.52,"low":55.48,"open":55.66,"volume":16284200},{"timestamp":1727789400,"date":"2024-10-01","index":12585,"close":55.39,"high":56.03,"low":55.2,"open":56,"volume":11069400},{"timestamp":1727875800,"date":"2024-10-02","index":12586,"close":55.3,"high":55.81,"low":54.92,"open":55.33,"volume":9007200},{"timestamp":1727962200,"date":"2024-10-03","index":12587,"close":54.98,"high":55.21,"low":54.41,"open":55.08,"volume":8135300},{"timestamp":1728048600,"date":"2024-10-04","index":12588,"close":56.96,"high":57.13,"low":55.98,"open":55.99,"volume":14582800},{"timestamp":1728307800,"date":"2024-10-07","index":12589,"close":57.16,"high":57.63,"low":56.8,"open":57.23,"volume":11177800},{"timestamp":1728394200,"date":"2024-10-08","index":12590,"close":57.3,"high":58.28,"low":57.27,"open":58.28,"volume":12073000},{"timestamp":1728480600,"date":"2024-10-09","index":12591,"close":57.54,"high":57.73,"low":57.07,"open":57.32,"volume":12415300},{"timestamp":1728567000,"date":"2024-10-10","index":12592,"close":57.75,"high":58.39,"low":57.35,"open":57.72,"volume":12744000}],"post":[{"timestamp":1728653400,"date":"2024-10-11","index":12593,"close":60.99,"high":61.72,"low":59.92,"open":59.96,"volume":37049200},{"timestamp":1728912600,"date":"2024-10-14","index":12594,"close":62.16,"high":63.35,"low":60.94,"open":61.27,"volume":30758800},{"timestamp":1728999000,"date":"2024-10-15","index":12595,"close":63.03,"high":63.82,"low":62.23,"open":62.91,"volume":24693400},{"timestamp":1729085400,"date":"2024-10-16","index":12596,"close":63.89,"high":64.08,"low":63.12,"open":63.24,"volume":17412600},{"timestamp":1729171800,"date":"2024-10-17","index":12597,"close":64.38,"high":64.72,"low":63.5,"open":64.49,"volume":15073500},{"timestamp":1729258200,"date":"2024-10-18","index":12598,"close":64.36,"high":64.78,"low":63.83,"open":64.41,"volume":19234000},{"timestamp":1729517400,"date":"2024-10-21","index":12599,"close":64.02,"high":64.69,"low":63.92,"open":64.48,"volume":15603400},{"timestamp":1729603800,"date":"2024-10-22","index":12600,"close":64.81,"high":65.21,"low":64,"open":64.02,"volume":26164900},{"timestamp":1729690200,"date":"2024-10-23","index":12601,"close":64.56,"high":65.05,"low":63.86,"open":64.77,"volume":18380900},{"timestamp":1729776600,"date":"2024-10-24","index":12602,"close":65.43,"high":65.57,"low":64.33,"open":64.61,"volume":18393300},{"timestamp":1729863000,"date":"2024-10-25","index":12603,"close":64.53,"high":65.95,"low":64.25,"open":65.85,"volume":14855500}]},{"date":"2024-07-12","estimated":1.29,"reported":1.33,"pre":[{"timestamp":1719408600,"date":"2024-06-26","index":12518,"close":57.01,"high":57.8,"low":56.83,"open":57.22,"volume":30425700},{"timestamp":1719495000,"date":"2024-06-27","index":12519,"close":57.42,"high":57.47,"low":56.33,"open":56.41,"volume":13832200},{"timestamp":1719581400,"date":"2024-06-28","index":12520,"close":59.39,"high":59.45,"low":58.09,"open":58.09,"volume":31074500},{"timestamp":1719840600,"date":"2024-07-01","index":12521,"close":60.59,"high":60.61,"low":59.57,"open":59.61,"volume":14470200},{"timestamp":1719927000,"date":"2024-07-02","index":12522,"close":60.97,"high":61.18,"low":60.14,"open":60.49,"volume":9543700},{"timestamp":1720013400,"date":"2024-07-03","index":12523,"close":60.66,"high":61.14,"low":60.16,"open":61,"volume":6698800},{"timestamp":1720186200,"date":"2024-07-05","index":12524,"close":59.62,"high":60.66,"low":59.11,"open":60.5,"volume":11436300},{"timestamp":1720445400,"date":"2024-07-08","index":12525,"close":59.01,"high":60.41,"low":58.66,"open":59.97,"volume":12480000},{"timestamp":1720531800,"date":"2024-07-09","index":12526,"close":59.88,"high":60.42,"low":58.92,"open":59.08,"volume":12233800},{"timestamp":1720618200,"date":"2024-07-10","index":12527,"close":59.72,"high":59.99,"low":59.38,"open":59.54,"volume":12097200},{"timestamp":1720704600,"date":"2024-07-11","index":12528,"close":60.16,"high":60.71,"low":59.28,"open":59.4,"volume":16852800}],"post":[{"timestamp":1720791000,"date":"2024-07-12","index":12529,"close":56.54,"high":56.92,"low":55.6,"open":56.2,"volume":53042800},{"timestamp":1721050200,"date":"2024-07-15","index":12530,"close":57.73,"high":58.24,"low":57.04,"open":57.05,"volume":27277300},{"timestamp":1721136600,"date":"2024-07-16","index":12531,"close":60.24,"high":60.62,"low":57.53,"open":58.04,"volume":25577300},{"timestamp":1721223000,"date":"2024-07-17","index":12532,"close":60.91,"high":61,"low":59.89,"open":60.16,"volume":17371100},{"timestamp":1721309400,"date":"2024-07-18","index":12533,"close":59.24,"high":60.82,"low":58.99,"open":60.62,"volume":17739000},{"timestamp":1721395800,"date":"2024-07-19","index":12534,"close":59.23,"high":59.77,"low":59.11,"open":59.3,"volume":12362800},{"timestamp":1721655000,"date":"2024-07-22","index":12535,"close":59.14,"high":59.39,"low":58.54,"open":59.26,"volume":13638600},{"timestamp":1721741400,"date":"2024-07-23","index":12536,"close":59.67,"high":59.91,"low":59.04,"open":59.2,"volume":10927800},{"timestamp":1721827800,"date":"2024-07-24","index":12537,"close":59.44,"high":60.21,"low":59.37,"open":59.77,"volume":10777100},{"timestamp":1721914200,"date":"2024-07-25","index":12538,"close":59.7,"high":60.73,"low":59.45,"open":59.56,"volume":14119600},{"timestamp":1722000600,"date":"2024-07-26","index":12539,"close":60.39,"high":60.45,"low":59.57,"open":59.85,"volume":12538900}]},{"date":"2024-04-12","estimated":1.11,"reported":1.26,"pre":[{"timestamp":1711546200,"date":"2024-03-27","index":12456,"close":57.61,"high":57.64,"low":56.38,"open":56.38,"volume":13762800},{"timestamp":1711632600,"date":"2024-03-28","index":12457,"close":57.96,"high":58.08,"low":57.56,"open":57.66,"volume":14619000},{"timestamp":1711978200,"date":"2024-04-01","index":12458,"close":57.61,"high":57.88,"low":57.26,"open":57.88,"volume":11039500},{"timestamp":1712064600,"date":"2024-04-02","index":12459,"close":57.35,"high":58,"low":57.19,"open":57.36,"volume":14632900},{"timestamp":1712151000,"date":"2024-04-03","index":12460,"close":57.13,"high":57.96,"low":56.85,"open":57.2,"volume":13226500},{"timestamp":1712237400,"date":"2024-04-04","index":12461,"close":56.68,"high":58,"low":56.54,"open":57.73,"volume":12361900},{"timestamp":1712323800,"date":"2024-04-05","index":12462,"close":57.4,"high":57.62,"low":56.57,"open":56.63,"volume":11079400},{"timestamp":1712583000,"date":"2024-04-08","index":12463,"close":57.79,"high":57.98,"low":57.31,"open":57.38,"volume":15308800},{"timestamp":1712669400,"date":"2024-04-09","index":12464,"close":57.58,"high":57.99,"low":56.87,"open":57.7,"volume":10646000},{"timestamp":1712755800,"date":"2024-04-10","index":12465,"close":56.94,"high":57.3,"low":56.42,"open":56.79,"volume":16475200},{"timestamp":1712842200,"date":"2024-04-11","index":12466,"close":56.69,"high":57,"low":55.63,"open":56.98,"volume":18995600}],"post":[{"timestamp":1712928600,"date":"2024-04-12","index":12467,"close":56.47,"high":57,"low":55.34,"open":55.97,"volume":27867700},{"timestamp":1713187800,"date":"2024-04-15","index":12468,"close":56.97,"high":57.98,"low":56.74,"open":57.61,"volume":19407500},{"timestamp":1713274200,"date":"2024-04-16","index":12469,"close":56.41,"high":56.96,"low":55.66,"open":56.9,"volume":25620000},{"timestamp":1713360600,"date":"2024-04-17","index":12470,"close":57.18,"high":57.63,"low":56.65,"open":56.88,"volume":18867700},{"timestamp":1713447000,"date":"2024-04-18","index":12471,"close":58.74,"high":59.13,"low":57.22,"open":57.63,"volume":24468500},{"timestamp":1713533400,"date":"2024-04-19","index":12472,"close":60.35,"high":60.85,"low":58.86,"open":59,"volume":34330900},{"timestamp":1713792600,"date":"2024-04-22","index":12473,"close":61.1,"high":61.49,"low":60.34,"open":60.4,"volume":21753400},{"timestamp":1713879000,"date":"2024-04-23","index":12474,"close":60.94,"high":61.76,"low":60.81,"open":61.17,"volume":21731200},{"timestamp":1713965400,"date":"2024-04-24","index":12475,"close":60.6,"high":60.95,"low":60.05,"open":60.6,"volume":19731600},{"timestamp":1714051800,"date":"2024-04-25","index":12476,"close":59.93,"high":60.96,"low":59.6,"open":60.61,"volume":24002500},{"timestamp":1714138200,"date":"2024-04-26","index":12477,"close":59.91,"high":60.43,"low":59.38,"open":59.78,"volume":18785900}]},{"date":"2024-01-12","estimated":1.17,"reported":1.29,"pre":[{"timestamp":1703687400,"date":"2023-12-27","index":12394,"close":49.33,"high":49.57,"low":49.15,"open":49.41,"volume":12536700},{"timestamp":1703773800,"date":"2023-12-28","index":12395,"close":49.48,"high":49.65,"low":49.09,"open":49.14,"volume":9872600},{"timestamp":1703860200,"date":"2023-12-29","index":12396,"close":49.22,"high":49.58,"low":49.21,"open":49.35,"volume":11731900},{"timestamp":1704205800,"date":"2024-01-02","index":12397,"close":49.33,"high":49.76,"low":48.82,"open":49.05,"volume":14916000},{"timestamp":1704292200,"date":"2024-01-03","index":12398,"close":48.68,"high":49.09,"low":48.32,"open":49.09,"volume":21653600},{"timestamp":1704378600,"date":"2024-01-04","index":12399,"close":49.28,"high":49.86,"low":48.77,"open":48.82,"volume":15917500},{"timestamp":1704465000,"date":"2024-01-05","index":12400,"close":49.92,"high":50.47,"low":49.29,"open":49.4,"volume":15073600},{"timestamp":1704724200,"date":"2024-01-08","index":12401,"close":49.92,"high":49.99,"low":49.15,"open":49.38,"volume":15119700},{"timestamp":1704810600,"date":"2024-01-09","index":12402,"close":49.29,"high":49.46,"low":49.05,"open":49.44,"volume":13625200},{"timestamp":1704897000,"date":"2024-01-10","index":12403,"close":49.08,"high":49.12,"low":48.61,"open":49,"volume":11849800},{"timestamp":1704983400,"date":"2024-01-11","index":12404,"close":49.04,"high":49.08,"low":48.34,"open":48.89,"volume":21049200}],"post":[{"timestamp":1705069800,"date":"2024-01-12","index":12405,"close":47.4,"high":48.78,"low":47,"open":47.95,"volume":30452700},{"timestamp":1705415400,"date":"2024-01-16","index":12406,"close":46.82,"high":47.06,"low":46.22,"open":46.77,"volume":25209900},{"timestamp":1705501800,"date":"2024-01-17","index":12407,"close":46.67,"high":47.06,"low":46.21,"open":46.24,"volume":17445600},{"timestamp":1705588200,"date":"2024-01-18","index":12408,"close":46.44,"high":46.62,"low":46.12,"open":46.55,"volume":17901300},{"timestamp":1705674600,"date":"2024-01-19","index":12409,"close":48.12,"high":48.18,"low":46.38,"open":46.63,"volume":25602400},{"timestamp":1705933800,"date":"2024-01-22","index":12410,"close":48.53,"high":48.93,"low":48.16,"open":48.23,"volume":19372200},{"timestamp":1706020200,"date":"2024-01-23","index":12411,"close":49.12,"high":49.22,"low":48.4,"open":48.65,"volume":16422100},{"timestamp":1706106600,"date":"2024-01-24","index":12412,"close":49.49,"high":50.09,"low":49.25,"open":49.37,"volume":17776000},{"timestamp":1706193000,"date":"2024-01-25","index":12413,"close":49.88,"high":49.94,"low":49.5,"open":49.68,"volume":17979600},{"timestamp":1706279400,"date":"2024-01-26","index":12414,"close":50.32,"high":50.5,"low":49.77,"open":49.84,"volume":19211100},{"timestamp":1706538600,"date":"2024-01-29","index":12415,"close":50.35,"high":50.67,"low":49.99,"open":50.16,"volume":16725200}]},{"date":"2023-10-13","estimated":1.24,"reported":1.39,"pre":[{"timestamp":1695907800,"date":"2023-09-28","index":12332,"close":40.91,"high":41.2,"low":40.72,"open":40.84,"volume":12454600},{"timestamp":1695994200,"date":"2023-09-29","index":12333,"close":40.86,"high":41.39,"low":40.58,"open":41.2,"volume":13119100},{"timestamp":1696253400,"date":"2023-10-02","index":12334,"close":39.61,"high":40.76,"low":39.44,"open":40.7,"volume":15102000},{"timestamp":1696339800,"date":"2023-10-03","index":12335,"close":38.67,"high":39.47,"low":38.47,"open":39.38,"volume":19252900},{"timestamp":1696426200,"date":"2023-10-04","index":12336,"close":38.97,"high":39.11,"low":38.39,"open":38.51,"volume":14343500},{"timestamp":1696512600,"date":"2023-10-05","index":12337,"close":39.3,"high":39.42,"low":38.6,"open":38.76,"volume":11820600},{"timestamp":1696599000,"date":"2023-10-06","index":12338,"close":39.69,"high":39.89,"low":38.76,"open":38.89,"volume":13973000},{"timestamp":1696858200,"date":"2023-10-09","index":12339,"close":39.7,"high":39.8,"low":39.1,"open":39.11,"volume":12096600},{"timestamp":1696944600,"date":"2023-10-10","index":12340,"close":39.82,"high":40.38,"low":39.72,"open":39.92,"volume":14429700},{"timestamp":1697031000,"date":"2023-10-11","index":12341,"close":39.69,"high":40.21,"low":39.25,"open":40.01,"volume":14835900},{"timestamp":1697117400,"date":"2023-10-12","index":12342,"close":39.74,"high":40.01,"low":39.32,"open":39.69,"volume":14878100}],"post":[{"timestamp":1697203800,"date":"2023-10-13","index":12343,"close":40.96,"high":41.64,"low":40.47,"open":40.83,"volume":28077900},{"timestamp":1697463000,"date":"2023-10-16","index":12344,"close":41.65,"high":42.17,"low":41.4,"open":41.47,"volume":18419000},{"timestamp":1697549400,"date":"2023-10-17","index":12345,"close":41.98,"high":42.37,"low":41.43,"open":41.43,"volume":16982300},{"timestamp":1697635800,"date":"2023-10-18","index":12346,"close":41.53,"high":41.94,"low":41.35,"open":41.7,"volume":16053200},{"timestamp":1697722200,"date":"2023-10-19","index":12347,"close":41.18,"high":42.22,"low":41.16,"open":41.48,"volume":16120300},{"timestamp":1697808600,"date":"2023-10-20","index":12348,"close":40.27,"high":41.09,"low":39.94,"open":41.05,"volume":17485700},{"timestamp":1698067800,"date":"2023-10-23","index":12349,"close":39.48,"high":40.38,"low":39.42,"open":40.26,"volume":13785800},{"timestamp":1698154200,"date":"2023-10-24","index":12350,"close":39.28,"high":39.83,"low":39.24,"open":39.62,"volume":15097800},{"timestamp":1698240600,"date":"2023-10-25","index":12351,"close":39.03,"high":39.21,"low":38.58,"open":39.07,"volume":13849000},{"timestamp":1698327000,"date":"2023-10-26","index":12352,"close":39.65,"high":39.98,"low":38.98,"open":39.02,"volume":15480300},{"timestamp":1698413400,"date":"2023-10-27","index":12353,"close":38.76,"high":39.41,"low":38.62,"open":39.38,"volume":13582800}]},{"date":"2023-07-14","estimated":1.16,"reported":1.25,"pre":[{"timestamp":1687959000,"date":"2023-06-28","index":12268,"close":40.62,"high":40.94,"low":40.38,"open":40.92,"volume":13959600},{"timestamp":1688045400,"date":"2023-06-29","index":12269,"close":42.45,"high":42.51,"low":41.37,"open":41.48,"volume":23956300},{"timestamp":1688131800,"date":"2023-06-30","index":12270,"close":42.68,"high":43.22,"low":42.62,"open":42.95,"volume":20059500},{"timestamp":1688391000,"date":"2023-07-03","index":12271,"close":43.4,"high":43.6,"low":42.74,"open":42.88,"volume":9249100},{"timestamp":1688563800,"date":"2023-07-05","index":12272,"close":43.48,"high":43.62,"low":42.77,"open":43.23,"volume":15722200},{"timestamp":1688650200,"date":"2023-07-06","index":12273,"close":42.89,"high":43.31,"low":42.24,"open":43.22,"volume":14978600},{"timestamp":1688736600,"date":"2023-07-07","index":12274,"close":42.77,"high":43.43,"low":42.59,"open":42.59,"volume":13505400},{"timestamp":1688995800,"date":"2023-07-10","index":12275,"close":42.32,"high":42.99,"low":42.28,"open":42.71,"volume":16675800},{"timestamp":1689082200,"date":"2023-07-11","index":12276,"close":42.74,"high":42.93,"low":42.07,"open":42.35,"volume":15402300},{"timestamp":1689168600,"date":"2023-07-12","index":12277,"close":43.26,"high":43.85,"low":43.01,"open":43.31,"volume":13998300},{"timestamp":1689255000,"date":"2023-07-13","index":12278,"close":43.71,"high":43.76,"low":43.3,"open":43.47,"volume":18034800}],"post":[{"timestamp":1689341400,"date":"2023-07-14","index":12279,"close":43.56,"high":45.31,"low":43.3,"open":44.75,"volume":30891300},{"timestamp":1689600600,"date":"2023-07-17","index":12280,"close":44.74,"high":45.13,"low":43.55,"open":43.56,"volume":25173900},{"timestamp":1689687000,"date":"2023-07-18","index":12281,"close":45.6,"high":45.7,"low":44.6,"open":44.77,"volume":24188900},{"timestamp":1689773400,"date":"2023-07-19","index":12282,"close":46.26,"high":46.57,"low":45.54,"open":45.93,"volume":18932700},{"timestamp":1689859800,"date":"2023-07-20","index":12283,"close":47.13,"high":47.24,"low":46.21,"open":46.37,"volume":18927200},{"timestamp":1689946200,"date":"2023-07-21","index":12284,"close":45.96,"high":47.21,"low":45.95,"open":47.18,"volume":16206500},{"timestamp":1690205400,"date":"2023-07-24","index":12285,"close":46.42,"high":46.83,"low":45.96,"open":45.97,"volume":12053200},{"timestamp":1690291800,"date":"2023-07-25","index":12286,"close":45.48,"high":46.64,"low":45.43,"open":46.39,"volume":13537400},{"timestamp":1690378200,"date":"2023-07-26","index":12287,"close":46.44,"high":46.83,"low":46.11,"open":46.48,"volume":19520900},{"timestamp":1690464600,"date":"2023-07-27","index":12288,"close":45.77,"high":47.17,"low":45.58,"open":46.56,"volume":19509600},{"timestamp":1690551000,"date":"2023-07-28","index":12289,"close":46.14,"high":46.23,"low":45.57,"open":46.05,"volume":12616400}]},{"date":"2023-04-14","estimated":1.13,"reported":1.23,"pre":[{"timestamp":1680096600,"date":"2023-03-29","index":12206,"close":37.97,"high":38.01,"low":37.3,"open":37.6,"volume":20789100},{"timestamp":1680183000,"date":"2023-03-30","index":12207,"close":37.38,"high":38.5,"low":37.17,"open":38.3,"volume":22340400},{"timestamp":1680269400,"date":"2023-03-31","index":12208,"close":37.38,"high":37.95,"low":37.31,"open":37.73,"volume":30287900},{"timestamp":1680528600,"date":"2023-04-03","index":12209,"close":37.72,"high":38.16,"low":37.4,"open":37.52,"volume":21541000},{"timestamp":1680615000,"date":"2023-04-04","index":12210,"close":36.81,"high":37.8,"low":36.39,"open":37.7,"volume":21942700},{"timestamp":1680701400,"date":"2023-04-05","index":12211,"close":36.89,"high":37.01,"low":36.27,"open":36.5,"volume":15486900},{"timestamp":1680787800,"date":"2023-04-06","index":12212,"close":37.9,"high":38.1,"low":37.06,"open":37.11,"volume":23484900},{"timestamp":1681133400,"date":"2023-04-10","index":12213,"close":38.63,"high":38.71,"low":37.61,"open":37.7,"volume":27005800},{"timestamp":1681219800,"date":"2023-04-11","index":12214,"close":39.37,"high":39.54,"low":38.71,"open":38.77,"volume":25116100},{"timestamp":1681306200,"date":"2023-04-12","index":12215,"close":39.19,"high":39.85,"low":38.89,"open":39.42,"volume":20252900},{"timestamp":1681392600,"date":"2023-04-13","index":12216,"close":39.66,"high":39.68,"low":39.04,"open":39.32,"volume":22397800}],"post":[{"timestamp":1681479000,"date":"2023-04-14","index":12217,"close":39.64,"high":40.51,"low":39.12,"open":39.75,"volume":40963100},{"timestamp":1681738200,"date":"2023-04-17","index":12218,"close":41.3,"high":41.3,"low":39.56,"open":39.83,"volume":31445100},{"timestamp":1681824600,"date":"2023-04-18","index":12219,"close":41.87,"high":42.06,"low":41.14,"open":41.21,"volume":27892300},{"timestamp":1681911000,"date":"2023-04-19","index":12220,"close":42.24,"high":42.41,"low":41.79,"open":41.97,"volume":23310500},{"timestamp":1681997400,"date":"2023-04-20","index":12221,"close":41.67,"high":42.05,"low":41.45,"open":41.87,"volume":19265500},{"timestamp":1682083800,"date":"2023-04-21","index":12222,"close":41.24,"high":41.4,"low":40.21,"open":41.21,"volume":23975300},{"timestamp":1682343000,"date":"2023-04-24","index":12223,"close":41.45,"high":41.6,"low":41.04,"open":41.13,"volume":17327800},{"timestamp":1682429400,"date":"2023-04-25","index":12224,"close":40.55,"high":41.06,"low":40.39,"open":40.7,"volume":20728000},{"timestamp":1682515800,"date":"2023-04-26","index":12225,"close":39.46,"high":40.45,"low":39.24,"open":40.24,"volume":26915600},{"timestamp":1682602200,"date":"2023-04-27","index":12226,"close":39.66,"high":39.78,"low":39.32,"open":39.53,"volume":21695800},{"timestamp":1682688600,"date":"2023-04-28","index":12227,"close":39.75,"high":39.92,"low":38.96,"open":39.25,"volume":20189300}]},{"date":"2023-01-13","estimated":0.66,"reported":0.61,"pre":[{"timestamp":1672237800,"date":"2022-12-28","index":12144,"close":41.12,"high":41.38,"low":40.86,"open":40.94,"volume":11889400},{"timestamp":1672324200,"date":"2022-12-29","index":12145,"close":41.33,"high":41.4,"low":41.06,"open":41.15,"volume":11597100},{"timestamp":1672410600,"date":"2022-12-30","index":12146,"close":41.29,"high":41.43,"low":40.99,"open":41.11,"volume":10021500},{"timestamp":1672756200,"date":"2023-01-03","index":12147,"close":41.79,"high":42.14,"low":41.45,"open":41.61,"volume":15944300},{"timestamp":1672842600,"date":"2023-01-04","index":12148,"close":42.65,"high":43.06,"low":42.23,"open":42.26,"volume":18943600},{"timestamp":1672929000,"date":"2023-01-05","index":12149,"close":42.42,"high":42.63,"low":41.93,"open":42.58,"volume":12380700},{"timestamp":1673015400,"date":"2023-01-06","index":12150,"close":42.8,"high":43,"low":42.1,"open":42.59,"volume":15247000},{"timestamp":1673274600,"date":"2023-01-09","index":12151,"close":42.39,"high":43.13,"low":42.16,"open":43.12,"volume":21225600},{"timestamp":1673361000,"date":"2023-01-10","index":12152,"close":42.36,"high":42.88,"low":42.02,"open":42.67,"volume":18348800},{"timestamp":1673447400,"date":"2023-01-11","index":12153,"close":42.74,"high":42.83,"low":42.02,"open":42.38,"volume":18272100},{"timestamp":1673533800,"date":"2023-01-12","index":12154,"close":42.83,"high":43.55,"low":42.8,"open":43.05,"volume":20940400}],"post":[{"timestamp":1673620200,"date":"2023-01-13","index":12155,"close":44.22,"high":44.36,"low":40.46,"open":41.38,"volume":41649700},{"timestamp":1673965800,"date":"2023-01-17","index":12156,"close":44.12,"high":44.37,"low":43.18,"open":43.84,"volume":25473900},{"timestamp":1674052200,"date":"2023-01-18","index":12157,"close":43.38,"high":44.61,"low":43.3,"open":43.96,"volume":20278000},{"timestamp":1674138600,"date":"2023-01-19","index":12158,"close":42.95,"high":43.2,"low":42.52,"open":42.91,"volume":18565300},{"timestamp":1674225000,"date":"2023-01-20","index":12159,"close":43.92,"high":43.94,"low":42.76,"open":43.08,"volume":23237200},{"timestamp":1674484200,"date":"2023-01-23","index":12160,"close":45.03,"high":45.18,"low":43.87,"open":43.94,"volume":19692000},{"timestamp":1674570600,"date":"2023-01-24","index":12161,"close":44.45,"high":45.2,"low":44.37,"open":44.91,"volume":13697200},{"timestamp":1674657000,"date":"2023-01-25","index":12162,"close":45.34,"high":45.42,"low":44.03,"open":44.05,"volume":17285300},{"timestamp":1674743400,"date":"2023-01-26","index":12163,"close":45.81,"high":45.9,"low":45.16,"open":45.53,"volume":16724600},{"timestamp":1674829800,"date":"2023-01-27","index":12164,"close":46.12,"high":46.37,"low":45.81,"open":45.81,"volume":18161800},{"timestamp":1675089000,"date":"2023-01-30","index":12165,"close":46.29,"high":46.65,"low":45.81,"open":45.91,"volume":19427400}]},{"date":"2022-10-14","estimated":1.09,"reported":1.3,"pre":[{"timestamp":1664458200,"date":"2022-09-29","index":12082,"close":40.5,"high":40.69,"low":39.77,"open":40.16,"volume":14811300},{"timestamp":1664544600,"date":"2022-09-30","index":12083,"close":40.22,"high":41.14,"low":40.18,"open":40.64,"volume":21182200},{"timestamp":1664803800,"date":"2022-10-03","index":12084,"close":41.58,"high":41.8,"low":40.64,"open":41.29,"volume":16827600},{"timestamp":1664890200,"date":"2022-10-04","index":12085,"close":43.54,"high":43.59,"low":42.16,"open":42.16,"volume":18601300},{"timestamp":1664976600,"date":"2022-10-05","index":12086,"close":43.31,"high":43.54,"low":42.56,"open":42.83,"volume":15873400},{"timestamp":1665063000,"date":"2022-10-06","index":12087,"close":42.24,"high":43.14,"low":42.21,"open":42.87,"volume":15634800},{"timestamp":1665149400,"date":"2022-10-07","index":12088,"close":41.79,"high":42.12,"low":41.39,"open":42.03,"volume":17186700},{"timestamp":1665408600,"date":"2022-10-10","index":12089,"close":41.45,"high":42.11,"low":41.15,"open":41.94,"volume":10973700},{"timestamp":1665495000,"date":"2022-10-11","index":12090,"close":40.23,"high":41.32,"low":40.06,"open":41.22,"volume":19135900},{"timestamp":1665581400,"date":"2022-10-12","index":12091,"close":40.51,"high":41.22,"low":39.96,"open":40.24,"volume":16469900},{"timestamp":1665667800,"date":"2022-10-13","index":12092,"close":42.38,"high":42.67,"low":39.75,"open":39.75,"volume":23808700}],"post":[{"timestamp":1665754200,"date":"2022-10-14","index":12093,"close":43.17,"high":44.93,"low":43.13,"open":43.8,"volume":33954200},{"timestamp":1666013400,"date":"2022-10-17","index":12094,"close":43.96,"high":45.19,"low":43.89,"open":44.66,"volume":24507000},{"timestamp":1666099800,"date":"2022-10-18","index":12095,"close":44.67,"high":45.3,"low":43.82,"open":45.11,"volume":24810400},{"timestamp":1666186200,"date":"2022-10-19","index":12096,"close":43.62,"high":44.52,"low":43.3,"open":44.18,"volume":17876800},{"timestamp":1666272600,"date":"2022-10-20","index":12097,"close":43.65,"high":44.43,"low":43.5,"open":43.68,"volume":17572700},{"timestamp":1666359000,"date":"2022-10-21","index":12098,"close":44.83,"high":44.88,"low":43.57,"open":43.64,"volume":18632800},{"timestamp":1666618200,"date":"2022-10-24","index":12099,"close":45.2,"high":45.53,"low":44.83,"open":44.95,"volume":16154300},{"timestamp":1666704600,"date":"2022-10-25","index":12100,"close":45.37,"high":45.6,"low":44.37,"open":44.78,"volume":16362200},{"timestamp":1666791000,"date":"2022-10-26","index":12101,"close":45.7,"high":46.21,"low":45.47,"open":45.66,"volume":15010800},{"timestamp":1666877400,"date":"2022-10-27","index":12102,"close":45.65,"high":46.49,"low":45.55,"open":46.02,"volume":14655500},{"timestamp":1666963800,"date":"2022-10-28","index":12103,"close":46.35,"high":46.49,"low":45.47,"open":45.91,"volume":14990400}]},{"date":"2022-07-15","estimated":0.8,"reported":0.82,"pre":[{"timestamp":1656509400,"date":"2022-06-29","index":12018,"close":39.71,"high":40.53,"low":39.55,"open":40.27,"volume":15778700},{"timestamp":1656595800,"date":"2022-06-30","index":12019,"close":39.17,"high":39.71,"low":38.28,"open":39.07,"volume":20425700},{"timestamp":1656682200,"date":"2022-07-01","index":12020,"close":39.92,"high":40.08,"low":38.46,"open":38.72,"volume":15333900},{"timestamp":1657027800,"date":"2022-07-05","index":12021,"close":40.1,"high":40.12,"low":38.51,"open":39,"volume":19144500},{"timestamp":1657114200,"date":"2022-07-06","index":12022,"close":39.5,"high":40.03,"low":38.92,"open":39.61,"volume":17014100},{"timestamp":1657200600,"date":"2022-07-07","index":12023,"close":40.12,"high":40.49,"low":39.73,"open":40.21,"volume":21060400},{"timestamp":1657287000,"date":"2022-07-08","index":12024,"close":40.18,"high":40.7,"low":39.86,"open":40.3,"volume":14437500},{"timestamp":1657546200,"date":"2022-07-11","index":12025,"close":39.79,"high":40.01,"low":39.24,"open":39.67,"volume":13111600},{"timestamp":1657632600,"date":"2022-07-12","index":12026,"close":39.6,"high":40.47,"low":39.01,"open":39.08,"volume":15127300},{"timestamp":1657719000,"date":"2022-07-13","index":12027,"close":39.07,"high":39.35,"low":38.41,"open":39.08,"volume":14116800},{"timestamp":1657805400,"date":"2022-07-14","index":12028,"close":38.74,"high":38.75,"low":37.43,"open":38.09,"volume":24355300}],"post":[{"timestamp":1657891800,"date":"2022-07-15","index":12029,"close":41.13,"high":41.81,"low":39.23,"open":39.4,"volume":40328300},{"timestamp":1658151000,"date":"2022-07-18","index":12030,"close":41.19,"high":42.79,"low":41.02,"open":41.93,"volume":17991300},{"timestamp":1658237400,"date":"2022-07-19","index":12031,"close":42.9,"high":43.07,"low":41.75,"open":41.88,"volume":25724200},{"timestamp":1658323800,"date":"2022-07-20","index":12032,"close":42.72,"high":43.03,"low":42.36,"open":42.54,"volume":19111200},{"timestamp":1658410200,"date":"2022-07-21","index":12033,"close":43.28,"high":43.37,"low":42.28,"open":42.48,"volume":17809000},{"timestamp":1658496600,"date":"2022-07-22","index":12034,"close":43.17,"high":43.53,"low":42.69,"open":43.17,"volume":15965400},{"timestamp":1658755800,"date":"2022-07-25","index":12035,"close":43.5,"high":43.91,"low":43.21,"open":43.53,"volume":20297900},{"timestamp":1658842200,"date":"2022-07-26","index":12036,"close":42.9,"high":43.68,"low":42.81,"open":43.11,"volume":15446700},{"timestamp":1658928600,"date":"2022-07-27","index":12037,"close":43.71,"high":43.97,"low":42.69,"open":42.98,"volume":19498400},{"timestamp":1659015000,"date":"2022-07-28","index":12038,"close":43.32,"high":43.83,"low":42.71,"open":43.55,"volume":14527300},{"timestamp":1659101400,"date":"2022-07-29","index":12039,"close":43.87,"high":44.35,"low":43.31,"open":43.31,"volume":17512700}]},{"date":"2022-04-14","estimated":0.8,"reported":0.88,"pre":[{"timestamp":1648647000,"date":"2022-03-30","index":11956,"close":50.11,"high":51.68,"low":49.79,"open":51.53,"volume":30913800},{"timestamp":1648733400,"date":"2022-03-31","index":11957,"close":48.46,"high":50.43,"low":48.43,"open":49.75,"volume":31238500},{"timestamp":1648819800,"date":"2022-04-01","index":11958,"close":48.71,"high":49.47,"low":47.83,"open":49.25,"volume":29989900},{"timestamp":1649079000,"date":"2022-04-04","index":11959,"close":48.46,"high":48.66,"low":47.61,"open":48.45,"volume":23778300},{"timestamp":1649165400,"date":"2022-04-05","index":11960,"close":48.12,"high":48.9,"low":47.77,"open":47.91,"volume":21757300},{"timestamp":1649251800,"date":"2022-04-06","index":11961,"close":47.89,"high":48.08,"low":47.4,"open":47.69,"volume":26001200},{"timestamp":1649338200,"date":"2022-04-07","index":11962,"close":47.74,"high":48.3,"low":46.58,"open":48.16,"volume":29486500},{"timestamp":1649424600,"date":"2022-04-08","index":11963,"close":48.73,"high":48.89,"low":47.93,"open":48,"volume":23659800},{"timestamp":1649683800,"date":"2022-04-11","index":11964,"close":49.33,"high":50.19,"low":48.92,"open":48.94,"volume":27041000},{"timestamp":1649770200,"date":"2022-04-12","index":11965,"close":48.42,"high":49.9,"low":48,"open":49.68,"volume":25791900},{"timestamp":1649856600,"date":"2022-04-13","index":11966,"close":48.54,"high":48.62,"low":47.45,"open":47.54,"volume":20645300}],"post":[{"timestamp":1649943000,"date":"2022-04-14","index":11967,"close":46.35,"high":47.82,"low":45.03,"open":45.89,"volume":65583200},{"timestamp":1650288600,"date":"2022-04-18","index":11968,"close":47.17,"high":47.58,"low":46.15,"open":46.22,"volume":26120900},{"timestamp":1650375000,"date":"2022-04-19","index":11969,"close":47.83,"high":48.19,"low":47.33,"open":47.39,"volume":19753300},{"timestamp":1650461400,"date":"2022-04-20","index":11970,"close":48.65,"high":49.37,"low":48.32,"open":48.48,"volume":25893000},{"timestamp":1650547800,"date":"2022-04-21","index":11971,"close":47.78,"high":49.49,"low":47.6,"open":49.15,"volume":19027600},{"timestamp":1650634200,"date":"2022-04-22","index":11972,"close":46.34,"high":47.92,"low":46.26,"open":47.69,"volume":21676800},{"timestamp":1650893400,"date":"2022-04-25","index":11973,"close":45.83,"high":45.97,"low":44.53,"open":45.76,"volume":30045500},{"timestamp":1650979800,"date":"2022-04-26","index":11974,"close":44.58,"high":46,"low":44.56,"open":45.16,"volume":21527400},{"timestamp":1651066200,"date":"2022-04-27","index":11975,"close":44.58,"high":45.19,"low":44.14,"open":44.41,"volume":19520900},{"timestamp":1651152600,"date":"2022-04-28","index":11976,"close":45.17,"high":45.31,"low":44.31,"open":45.04,"volume":17431000},{"timestamp":1651239000,"date":"2022-04-29","index":11977,"close":43.63,"high":45.4,"low":43.51,"open":45.04,"volume":27149400}]},{"date":"2022-01-14","estimated":1.13,"reported":1.25,"pre":[{"timestamp":1640874600,"date":"2021-12-30","index":11894,"close":48.1,"high":48.91,"low":48.04,"open":48.49,"volume":13701300},{"timestamp":1640961000,"date":"2021-12-31","index":11895,"close":47.98,"high":48.36,"low":47.84,"open":48.03,"volume":12649300},{"timestamp":1641220200,"date":"2022-01-03","index":11896,"close":50.73,"high":50.81,"low":48.92,"open":48.93,"volume":38978100},{"timestamp":1641306600,"date":"2022-01-04","index":11897,"close":52.75,"high":53.15,"low":51.52,"open":51.58,"volume":43855100},{"timestamp":1641393000,"date":"2022-01-05","index":11898,"close":52.29,"high":53.14,"low":52,"open":52.92,"volume":35072600},{"timestamp":1641479400,"date":"2022-01-06","index":11899,"close":53.63,"high":53.67,"low":52.66,"open":53.15,"volume":29720800},{"timestamp":1641565800,"date":"2022-01-07","index":11900,"close":54.77,"high":55.19,"low":53.8,"open":53.86,"volume":35149300},{"timestamp":1641825000,"date":"2022-01-10","index":11901,"close":55.35,"high":56.06,"low":54.48,"open":55.5,"volume":34733500},{"timestamp":1641911400,"date":"2022-01-11","index":11902,"close":56.06,"high":56.13,"low":55.23,"open":55.56,"volume":25073700},{"timestamp":1641997800,"date":"2022-01-12","index":11903,"close":56.4,"high":56.71,"low":55.76,"open":56.41,"volume":34159400},{"timestamp":1642084200,"date":"2022-01-13","index":11904,"close":56,"high":57.18,"low":55.76,"open":56.6,"volume":34037300}],"post":[{"timestamp":1642170600,"date":"2022-01-14","index":11905,"close":58.06,"high":58.87,"low":56.39,"open":56.85,"volume":56739600},{"timestamp":1642516200,"date":"2022-01-18","index":11906,"close":56.69,"high":58.11,"low":56.51,"open":57.72,"volume":41689600},{"timestamp":1642602600,"date":"2022-01-19","index":11907,"close":55.57,"high":57.68,"low":55.47,"open":57.11,"volume":34970200},{"timestamp":1642689000,"date":"2022-01-20","index":11908,"close":55,"high":56.38,"low":54.91,"open":55.72,"volume":26972800},{"timestamp":1642775400,"date":"2022-01-21","index":11909,"close":53.67,"high":55,"low":53.13,"open":54.5,"volume":38357600},{"timestamp":1643034600,"date":"2022-01-24","index":11910,"close":53.32,"high":53.49,"low":51.18,"open":52.73,"volume":48451400},{"timestamp":1643121000,"date":"2022-01-25","index":11911,"close":53.59,"high":53.73,"low":51.55,"open":52.67,"volume":40858700},{"timestamp":1643207400,"date":"2022-01-26","index":11912,"close":54.14,"high":54.92,"low":53.43,"open":53.91,"volume":39687100},{"timestamp":1643293800,"date":"2022-01-27","index":11913,"close":53.76,"high":55.51,"low":53.23,"open":54.6,"volume":34209200},{"timestamp":1643380200,"date":"2022-01-28","index":11914,"close":54.19,"high":54.22,"low":52.77,"open":53.61,"volume":35519700},{"timestamp":1643639400,"date":"2022-01-31","index":11915,"close":53.8,"high":54.05,"low":53.03,"open":53.82,"volume":34657500}]},{"date":"2021-10-14","estimated":0.99,"reported":1.22,"pre":[{"timestamp":1632922200,"date":"2021-09-29","index":11830,"close":47.03,"high":47.15,"low":45.93,"open":46.45,"volume":21730200},{"timestamp":1633008600,"date":"2021-09-30","index":11831,"close":46.41,"high":47.15,"low":46.12,"open":47.14,"volume":22947500},{"timestamp":1633095000,"date":"2021-10-01","index":11832,"close":47.02,"high":47.31,"low":46.49,"open":46.55,"volume":18021700},{"timestamp":1633354200,"date":"2021-10-04","index":11833,"close":47.02,"high":47.69,"low":46.67,"open":47.02,"volume":22315200},{"timestamp":1633440600,"date":"2021-10-05","index":11834,"close":47.96,"high":48.45,"low":47.35,"open":47.5,"volume":20250500},{"timestamp":1633527000,"date":"2021-10-06","index":11835,"close":47.87,"high":48.09,"low":47.06,"open":47.58,"volume":17425700},{"timestamp":1633613400,"date":"2021-10-07","index":11836,"close":47.76,"high":48.59,"low":47.54,"open":48.26,"volume":19272300},{"timestamp":1633699800,"date":"2021-10-08","index":11837,"close":48,"high":48.34,"low":47.66,"open":47.87,"volume":14295400},{"timestamp":1633959000,"date":"2021-10-11","index":11838,"close":47.28,"high":48.46,"low":47.22,"open":48.2,"volume":15387900},{"timestamp":1634045400,"date":"2021-10-12","index":11839,"close":46.65,"high":47.53,"low":46.52,"open":47.29,"volume":18995700},{"timestamp":1634131800,"date":"2021-10-13","index":11840,"close":46.05,"high":46.57,"low":45.22,"open":46.57,"volume":24150300}],"post":[{"timestamp":1634218200,"date":"2021-10-14","index":11841,"close":45.31,"high":46.89,"low":44.83,"open":46.68,"volume":53257700},{"timestamp":1634304600,"date":"2021-10-15","index":11842,"close":48.38,"high":48.74,"low":45.71,"open":45.72,"volume":60096600},{"timestamp":1634563800,"date":"2021-10-18","index":11843,"close":49.43,"high":49.71,"low":48.14,"open":48.19,"volume":33842700},{"timestamp":1634650200,"date":"2021-10-19","index":11844,"close":50.34,"high":50.35,"low":49.28,"open":49.64,"volume":26500300},{"timestamp":1634736600,"date":"2021-10-20","index":11845,"close":50.16,"high":50.39,"low":49.71,"open":50.19,"volume":24227900},{"timestamp":1634823000,"date":"2021-10-21","index":11846,"close":50.33,"high":50.6,"low":49.76,"open":49.95,"volume":20448300},{"timestamp":1634909400,"date":"2021-10-22","index":11847,"close":50.66,"high":51.12,"low":50.49,"open":50.54,"volume":21517200},{"timestamp":1635168600,"date":"2021-10-25","index":11848,"close":50.62,"high":51.12,"low":50.52,"open":50.89,"volume":19330300},{"timestamp":1635255000,"date":"2021-10-26","index":11849,"close":50.63,"high":51.1,"low":50.36,"open":50.73,"volume":18196300},{"timestamp":1635341400,"date":"2021-10-27","index":11850,"close":50.05,"high":50.99,"low":49.95,"open":50.26,"volume":21988300},{"timestamp":1635427800,"date":"2021-10-28","index":11851,"close":51.36,"high":51.4,"low":50.35,"open":50.38,"volume":26785500}]},{"date":"2021-07-14","estimated":0.97,"reported":1.38,"pre":[{"timestamp":1624887000,"date":"2021-06-28","index":11765,"close":45.79,"high":46.07,"low":45.09,"open":46,"volume":27127500},{"timestamp":1624973400,"date":"2021-06-29","index":11766,"close":44.79,"high":46.38,"low":44.6,"open":46.04,"volume":39534000},{"timestamp":1625059800,"date":"2021-06-30","index":11767,"close":45.29,"high":45.39,"low":44.45,"open":44.62,"volume":18168100},{"timestamp":1625146200,"date":"2021-07-01","index":11768,"close":45.41,"high":45.64,"low":44.97,"open":45.48,"volume":18658000},{"timestamp":1625232600,"date":"2021-07-02","index":11769,"close":45.07,"high":45.41,"low":44.84,"open":45.3,"volume":13218500},{"timestamp":1625578200,"date":"2021-07-06","index":11770,"close":43.49,"high":44.82,"low":43.3,"open":44.73,"volume":25486900},{"timestamp":1625664600,"date":"2021-07-07","index":11771,"close":43.4,"high":43.97,"low":43.12,"open":43.28,"volume":21884000},{"timestamp":1625751000,"date":"2021-07-08","index":11772,"close":42.32,"high":42.95,"low":41.97,"open":42.58,"volume":29148700},{"timestamp":1625837400,"date":"2021-07-09","index":11773,"close":43.91,"high":44.11,"low":42.85,"open":43.18,"volume":25055900},{"timestamp":1626096600,"date":"2021-07-12","index":11774,"close":44.16,"high":44.25,"low":42.96,"open":43.28,"volume":17618900},{"timestamp":1626183000,"date":"2021-07-13","index":11775,"close":43.23,"high":44.13,"low":43.01,"open":43.79,"volume":25387800}],"post":[{"timestamp":1626269400,"date":"2021-07-14","index":11776,"close":44.95,"high":45.13,"low":42.51,"open":43.6,"volume":49618000},{"timestamp":1626355800,"date":"2021-07-15","index":11777,"close":45,"high":45.39,"low":44.37,"open":44.59,"volume":33388100},{"timestamp":1626442200,"date":"2021-07-16","index":11778,"close":44.28,"high":45.53,"low":44.11,"open":45.41,"volume":27838200},{"timestamp":1626701400,"date":"2021-07-19","index":11779,"close":43.05,"high":43.3,"low":42.29,"open":42.71,"volume":43362200},{"timestamp":1626787800,"date":"2021-07-20","index":11780,"close":44.84,"high":45.15,"low":42.87,"open":43,"volume":34556200},{"timestamp":1626874200,"date":"2021-07-21","index":11781,"close":45.8,"high":46.15,"low":45.21,"open":45.29,"volume":29654600},{"timestamp":1626960600,"date":"2021-07-22","index":11782,"close":45.03,"high":45.95,"low":44.8,"open":45.84,"volume":23309500},{"timestamp":1627047000,"date":"2021-07-23","index":11783,"close":44.59,"high":45.51,"low":44.42,"open":45.1,"volume":23946500},{"timestamp":1627306200,"date":"2021-07-26","index":11784,"close":45.01,"high":45.24,"low":44.47,"open":44.47,"volume":22976700},{"timestamp":1627392600,"date":"2021-07-27","index":11785,"close":45.14,"high":45.38,"low":44.27,"open":44.59,"volume":22124500},{"timestamp":1627479000,"date":"2021-07-28","index":11786,"close":45.51,"high":46.04,"low":44.98,"open":45.38,"volume":23252800}]},{"date":"2021-04-14","estimated":0.7,"reported":1.05,"pre":[{"timestamp":1617024600,"date":"2021-03-29","index":11702,"close":38.44,"high":39.35,"low":37.9,"open":38.58,"volume":38426900},{"timestamp":1617111000,"date":"2021-03-30","index":11703,"close":39.39,"high":40.08,"low":38.47,"open":38.54,"volume":36134200},{"timestamp":1617197400,"date":"2021-03-31","index":11704,"close":39.07,"high":39.63,"low":38.92,"open":39.27,"volume":25832800},{"timestamp":1617283800,"date":"2021-04-01","index":11705,"close":39.63,"high":39.65,"low":38.92,"open":38.96,"volume":22706900},{"timestamp":1617629400,"date":"2021-04-05","index":11706,"close":39.48,"high":40.33,"low":39.32,"open":40.03,"volume":21293400},{"timestamp":1617715800,"date":"2021-04-06","index":11707,"close":39.85,"high":39.9,"low":39.26,"open":39.42,"volume":20969600},{"timestamp":1617802200,"date":"2021-04-07","index":11708,"close":39.99,"high":40.09,"low":39.63,"open":39.84,"volume":19393200},{"timestamp":1617888600,"date":"2021-04-08","index":11709,"close":40.03,"high":40.2,"low":39.33,"open":39.87,"volume":20845000},{"timestamp":1617975000,"date":"2021-04-09","index":11710,"close":40.5,"high":40.79,"low":40.25,"open":40.34,"volume":28363600},{"timestamp":1618234200,"date":"2021-04-12","index":11711,"close":40.77,"high":40.89,"low":40.4,"open":40.46,"volume":21093000},{"timestamp":1618320600,"date":"2021-04-13","index":11712,"close":39.79,"high":40.51,"low":39.7,"open":40.5,"volume":29333200}],"post":[{"timestamp":1618407000,"date":"2021-04-14","index":11713,"close":41.99,"high":42.18,"low":39.06,"open":39.7,"volume":64926900},{"timestamp":1618493400,"date":"2021-04-15","index":11714,"close":42.24,"high":42.26,"low":41.03,"open":42.1,"volume":44146300},{"timestamp":1618579800,"date":"2021-04-16","index":11715,"close":43.84,"high":44.13,"low":42.58,"open":42.67,"volume":57060200},{"timestamp":1618839000,"date":"2021-04-19","index":11716,"close":43.88,"high":44.4,"low":43.38,"open":43.61,"volume":39124200},{"timestamp":1618925400,"date":"2021-04-20","index":11717,"close":42.54,"high":43.4,"low":42.35,"open":43.4,"volume":29734000},{"timestamp":1619011800,"date":"2021-04-21","index":11718,"close":43.24,"high":43.36,"low":41.77,"open":42.24,"volume":27258000},{"timestamp":1619098200,"date":"2021-04-22","index":11719,"close":42.7,"high":43.52,"low":42.68,"open":43.26,"volume":24638300},{"timestamp":1619184600,"date":"2021-04-23","index":11720,"close":43.86,"high":44.18,"low":42.63,"open":42.71,"volume":28024200},{"timestamp":1619443800,"date":"2021-04-26","index":11721,"close":44.14,"high":44.68,"low":43.99,"open":44.13,"volume":24606600},{"timestamp":1619530200,"date":"2021-04-27","index":11722,"close":45.09,"high":45.22,"low":44.2,"open":44.39,"volume":29130200},{"timestamp":1619616600,"date":"2021-04-28","index":11723,"close":45.08,"high":45.67,"low":44.93,"open":45.15,"volume":20795100}]},{"date":"2021-01-15","estimated":0.6,"reported":0.64,"pre":[{"timestamp":1609338600,"date":"2020-12-30","index":11642,"close":29.75,"high":30.04,"low":29.65,"open":29.8,"volume":18519300},{"timestamp":1609425000,"date":"2020-12-31","index":11643,"close":30.18,"high":30.24,"low":29.67,"open":29.75,"volume":21081200},{"timestamp":1609770600,"date":"2021-01-04","index":11644,"close":29.7,"high":30.44,"low":29.4,"open":30.32,"volume":31421600},{"timestamp":1609857000,"date":"2021-01-05","index":11645,"close":30.53,"high":30.95,"low":29.82,"open":30.09,"volume":37360000},{"timestamp":1609943400,"date":"2021-01-06","index":11646,"close":32.69,"high":33,"low":31.79,"open":31.9,"volume":73507500},{"timestamp":1610029800,"date":"2021-01-07","index":11647,"close":33.43,"high":34.2,"low":33.32,"open":33.58,"volume":50634100},{"timestamp":1610116200,"date":"2021-01-08","index":11648,"close":33.19,"high":33.65,"low":32.67,"open":33.61,"volume":32324700},{"timestamp":1610375400,"date":"2021-01-11","index":11649,"close":33.24,"high":33.56,"low":32.32,"open":32.64,"volume":33739300},{"timestamp":1610461800,"date":"2021-01-12","index":11650,"close":33.94,"high":34.52,"low":33.66,"open":34,"volume":59146400},{"timestamp":1610548200,"date":"2021-01-13","index":11651,"close":33.8,"high":34.26,"low":33.63,"open":33.82,"volume":35734800},{"timestamp":1610634600,"date":"2021-01-14","index":11652,"close":34.75,"high":35.1,"low":34.01,"open":34.07,"volume":55856900}],"post":[{"timestamp":1610721000,"date":"2021-01-15","index":11653,"close":32.04,"high":33.5,"low":31.82,"open":33.08,"volume":91993100},{"timestamp":1611066600,"date":"2021-01-19","index":11654,"close":32.63,"high":33.04,"low":32.28,"open":32.41,"volume":43806800},{"timestamp":1611153000,"date":"2021-01-20","index":11655,"close":32.46,"high":32.83,"low":32.3,"open":32.78,"volume":29949800},{"timestamp":1611239400,"date":"2021-01-21","index":11656,"close":32,"high":32.43,"low":31.92,"open":32.32,"volume":28240600},{"timestamp":1611325800,"date":"2021-01-22","index":11657,"close":31.9,"high":32.06,"low":31.15,"open":31.34,"volume":24476100},{"timestamp":1611585000,"date":"2021-01-25","index":11658,"close":32.24,"high":32.35,"low":31.62,"open":31.88,"volume":28515500},{"timestamp":1611671400,"date":"2021-01-26","index":11659,"close":31.38,"high":32.53,"low":31.36,"open":32.49,"volume":28026500},{"timestamp":1611757800,"date":"2021-01-27","index":11660,"close":30.17,"high":31.03,"low":29.92,"open":30.92,"volume":45074900},{"timestamp":1611844200,"date":"2021-01-28","index":11661,"close":30.81,"high":31.05,"low":30.31,"open":30.53,"volume":28770200},{"timestamp":1611930600,"date":"2021-01-29","index":11662,"close":29.88,"high":31.19,"low":29.82,"open":30.77,"volume":39500800},{"timestamp":1612189800,"date":"2021-02-01","index":11663,"close":29.99,"high":30.22,"low":29.68,"open":30.14,"volume":23713400}]},{"date":"2020-10-14","estimated":0.45,"reported":0.42,"pre":[{"timestamp":1601386200,"date":"2020-09-29","index":11578,"close":23.26,"high":23.72,"low":23.07,"open":23.72,"volume":38416300},{"timestamp":1601472600,"date":"2020-09-30","index":11579,"close":23.51,"high":23.87,"low":23.25,"open":23.36,"volume":43071500},{"timestamp":1601559000,"date":"2020-10-01","index":11580,"close":23.56,"high":23.81,"low":23.16,"open":23.57,"volume":38879800},{"timestamp":1601645400,"date":"2020-10-02","index":11581,"close":23.99,"high":24.09,"low":23.08,"open":23.15,"volume":26238600},{"timestamp":1601904600,"date":"2020-10-05","index":11582,"close":24.45,"high":24.6,"low":24.22,"open":24.22,"volume":22607500},{"timestamp":1601991000,"date":"2020-10-06","index":11583,"close":24.18,"high":25,"low":24.04,"open":24.68,"volume":30991300},{"timestamp":1602077400,"date":"2020-10-07","index":11584,"close":24.81,"high":24.93,"low":24.39,"open":24.42,"volume":34647300},{"timestamp":1602163800,"date":"2020-10-08","index":11585,"close":25.3,"high":25.33,"low":24.67,"open":24.88,"volume":26483400},{"timestamp":1602250200,"date":"2020-10-09","index":11586,"close":25.3,"high":25.51,"low":25.01,"open":25.39,"volume":28211300},{"timestamp":1602509400,"date":"2020-10-12","index":11587,"close":25.68,"high":25.74,"low":25.15,"open":25.2,"volume":25855600},{"timestamp":1602595800,"date":"2020-10-13","index":11588,"close":24.74,"high":25.5,"low":24.7,"open":25.42,"volume":29939600}],"post":[{"timestamp":1602682200,"date":"2020-10-14","index":11589,"close":23.25,"high":24.43,"low":23.23,"open":24.27,"volume":75388100},{"timestamp":1602768600,"date":"2020-10-15","index":11590,"close":22.95,"high":23.09,"low":22.75,"open":23.06,"volume":60328600},{"timestamp":1602855000,"date":"2020-10-16","index":11591,"close":22.86,"high":23.23,"low":22.61,"open":23.01,"volume":43141200},{"timestamp":1603114200,"date":"2020-10-19","index":11592,"close":22.54,"high":22.91,"low":22.51,"open":22.89,"volume":37423600},{"timestamp":1603200600,"date":"2020-10-20","index":11593,"close":22.81,"high":23.13,"low":22.69,"open":22.73,"volume":34751200},{"timestamp":1603287000,"date":"2020-10-21","index":11594,"close":22.7,"high":22.95,"low":22.6,"open":22.82,"volume":29528300},{"timestamp":1603373400,"date":"2020-10-22","index":11595,"close":23.25,"high":23.32,"low":22.61,"open":22.66,"volume":32238300},{"timestamp":1603459800,"date":"2020-10-23","index":11596,"close":23.28,"high":23.59,"low":23.12,"open":23.58,"volume":24558300},{"timestamp":1603719000,"date":"2020-10-26","index":11597,"close":22.7,"high":23.02,"low":22.6,"open":22.97,"volume":34034100},{"timestamp":1603805400,"date":"2020-10-27","index":11598,"close":21.82,"high":22.61,"low":21.82,"open":22.61,"volume":49636500},{"timestamp":1603891800,"date":"2020-10-28","index":11599,"close":21.18,"high":21.48,"low":20.8,"open":21.23,"volume":54835900}]},{"date":"2020-07-14","estimated":-0.2,"reported":-0.66,"pre":[{"timestamp":1593178200,"date":"2020-06-26","index":11513,"close":25.34,"high":26.4,"low":25.25,"open":26.1,"volume":81172300},{"timestamp":1593437400,"date":"2020-06-29","index":11514,"close":25.7,"high":25.9,"low":25.26,"open":25.59,"volume":43769200},{"timestamp":1593523800,"date":"2020-06-30","index":11515,"close":25.6,"high":25.87,"low":25.17,"open":25.21,"volume":46610000},{"timestamp":1593610200,"date":"2020-07-01","index":11516,"close":25.09,"high":25.96,"low":24.93,"open":25.73,"volume":37509300},{"timestamp":1593696600,"date":"2020-07-02","index":11517,"close":25.34,"high":26.17,"low":25.1,"open":25.75,"volume":37013300},{"timestamp":1594042200,"date":"2020-07-06","index":11518,"close":25.49,"high":26.02,"low":24.98,"open":25.82,"volume":46983100},{"timestamp":1594128600,"date":"2020-07-07","index":11519,"close":24.46,"high":25.22,"low":24.34,"open":25.2,"volume":36920500},{"timestamp":1594215000,"date":"2020-07-08","index":11520,"close":24.55,"high":24.78,"low":24.07,"open":24.44,"volume":38413400},{"timestamp":1594301400,"date":"2020-07-09","index":11521,"close":24.04,"high":24.78,"low":23.71,"open":24.5,"volume":38118900},{"timestamp":1594387800,"date":"2020-07-10","index":11522,"close":25.47,"high":25.53,"low":24.15,"open":24.18,"volume":56483300},{"timestamp":1594647000,"date":"2020-07-13","index":11523,"close":25.41,"high":26.04,"low":24.94,"open":25.82,"volume":51038800}],"post":[{"timestamp":1594733400,"date":"2020-07-14","index":11524,"close":24.25,"high":24.39,"low":23.33,"open":23.92,"volume":118952600},{"timestamp":1594819800,"date":"2020-07-15","index":11525,"close":25.35,"high":25.55,"low":24.84,"open":24.98,"volume":61714300},{"timestamp":1594906200,"date":"2020-07-16","index":11526,"close":25.46,"high":26.09,"low":24.82,"open":24.91,"volume":48676800},{"timestamp":1594992600,"date":"2020-07-17","index":11527,"close":24.95,"high":25.64,"low":24.86,"open":25.49,"volume":39184100},{"timestamp":1595251800,"date":"2020-07-20","index":11528,"close":24.57,"high":24.88,"low":24.4,"open":24.72,"volume":38682200},{"timestamp":1595338200,"date":"2020-07-21","index":11529,"close":26.2,"high":26.28,"low":24.71,"open":24.75,"volume":58395200},{"timestamp":1595424600,"date":"2020-07-22","index":11530,"close":26.26,"high":26.35,"low":25.82,"open":26.13,"volume":41030500},{"timestamp":1595511000,"date":"2020-07-23","index":11531,"close":26.35,"high":26.51,"low":25.7,"open":26.16,"volume":50791000},{"timestamp":1595597400,"date":"2020-07-24","index":11532,"close":26.26,"high":26.85,"low":26.2,"open":26.47,"volume":39357000},{"timestamp":1595856600,"date":"2020-07-27","index":11533,"close":25.49,"high":26.02,"low":25.25,"open":26.02,"volume":34761000},{"timestamp":1595943000,"date":"2020-07-28","index":11534,"close":25.53,"high":25.7,"low":25.33,"open":25.33,"volume":30505200}]},{"date":"2020-04-14","estimated":0.33,"reported":0.01,"pre":[{"timestamp":1585315800,"date":"2020-03-27","index":11450,"close":30.28,"high":31.29,"low":29.08,"open":30.02,"volume":38942800},{"timestamp":1585575000,"date":"2020-03-30","index":11451,"close":29.92,"high":30.48,"low":28.89,"open":30.36,"volume":41232800},{"timestamp":1585661400,"date":"2020-03-31","index":11452,"close":28.7,"high":29.75,"low":28.16,"open":29.41,"volume":36920300},{"timestamp":1585747800,"date":"2020-04-01","index":11453,"close":26.57,"high":27.37,"low":26.2,"open":27.02,"volume":48497400},{"timestamp":1585834200,"date":"2020-04-02","index":11454,"close":27.22,"high":27.53,"low":26.38,"open":26.47,"volume":33113500},{"timestamp":1585920600,"date":"2020-04-03","index":11455,"close":26.23,"high":27.36,"low":25.91,"open":27,"volume":32735800},{"timestamp":1586179800,"date":"2020-04-06","index":11456,"close":28.63,"high":28.83,"low":27.4,"open":27.41,"volume":36056100},{"timestamp":1586266200,"date":"2020-04-07","index":11457,"close":28.77,"high":30.78,"low":28.71,"open":30.75,"volume":39229900},{"timestamp":1586352600,"date":"2020-04-08","index":11458,"close":30.28,"high":30.48,"low":28.68,"open":29.34,"volume":42213700},{"timestamp":1586439000,"date":"2020-04-09","index":11459,"close":33.2,"high":33.91,"low":31.1,"open":31.12,"volume":62462000},{"timestamp":1586784600,"date":"2020-04-13","index":11460,"close":31.43,"high":33.24,"low":31.41,"open":33.22,"volume":36068900}],"post":[{"timestamp":1586871000,"date":"2020-04-14","index":11461,"close":30.18,"high":32.5,"low":29.56,"open":32.11,"volume":64267100},{"timestamp":1586957400,"date":"2020-04-15","index":11462,"close":28.44,"high":29.11,"low":28.22,"open":28.77,"volume":41883900},{"timestamp":1587043800,"date":"2020-04-16","index":11463,"close":26.89,"high":28.28,"low":26.66,"open":28.28,"volume":52962100},{"timestamp":1587130200,"date":"2020-04-17","index":11464,"close":28.38,"high":28.78,"low":27.8,"open":28.15,"volume":46985000},{"timestamp":1587389400,"date":"2020-04-20","index":11465,"close":27.68,"high":28.89,"low":26.92,"open":27.33,"volume":45441600},{"timestamp":1587475800,"date":"2020-04-21","index":11466,"close":26.84,"high":27.25,"low":26.5,"open":26.9,"volume":41918700},{"timestamp":1587562200,"date":"2020-04-22","index":11467,"close":26.8,"high":27.58,"low":26.7,"open":27.5,"volume":28043300},{"timestamp":1587648600,"date":"2020-04-23","index":11468,"close":26.53,"high":27.21,"low":26.42,"open":26.95,"volume":38331500},{"timestamp":1587735000,"date":"2020-04-24","index":11469,"close":26.92,"high":27.29,"low":26.37,"open":26.8,"volume":35135900},{"timestamp":1587994200,"date":"2020-04-27","index":11470,"close":28.41,"high":28.58,"low":27.16,"open":27.37,"volume":39606100},{"timestamp":1588080600,"date":"2020-04-28","index":11471,"close":28.87,"high":29.92,"low":28.59,"open":29.6,"volume":35188000}]},{"date":"2020-01-14","estimated":1.12,"reported":0.93,"pre":[{"timestamp":1577457000,"date":"2019-12-27","index":11388,"close":53.92,"high":54.32,"low":53.87,"open":54.29,"volume":9892000},{"timestamp":1577716200,"date":"2019-12-30","index":11389,"close":53.6,"high":54.26,"low":53.5,"open":54.17,"volume":10900500},{"timestamp":1577802600,"date":"2019-12-31","index":11390,"close":53.8,"high":53.82,"low":53.46,"open":53.53,"volume":12566000},{"timestamp":1577975400,"date":"2020-01-02","index":11391,"close":53.75,"high":54.04,"low":53.51,"open":53.85,"volume":16803100},{"timestamp":1578061800,"date":"2020-01-03","index":11392,"close":53.42,"high":53.62,"low":52.9,"open":53.11,"volume":15608800},{"timestamp":1578321000,"date":"2020-01-06","index":11393,"close":53.1,"high":53.2,"low":52.72,"open":52.74,"volume":13200300},{"timestamp":1578407400,"date":"2020-01-07","index":11394,"close":52.66,"high":53.05,"low":52.47,"open":53.05,"volume":13278600},{"timestamp":1578493800,"date":"2020-01-08","index":11395,"close":52.82,"high":53.33,"low":52.8,"open":52.84,"volume":16585600},{"timestamp":1578580200,"date":"2020-01-09","index":11396,"close":52.73,"high":53.2,"low":52.48,"open":53.2,"volume":20817400},{"timestamp":1578666600,"date":"2020-01-10","index":11397,"close":52.5,"high":52.9,"low":52.48,"open":52.79,"volume":13777600},{"timestamp":1578925800,"date":"2020-01-13","index":11398,"close":52.11,"high":52.5,"low":51.83,"open":52.5,"volume":25197600}],"post":[{"timestamp":1579012200,"date":"2020-01-14","index":11399,"close":49.3,"high":50.74,"low":49.25,"open":50.23,"volume":56668300},{"timestamp":1579098600,"date":"2020-01-15","index":11400,"close":48.32,"high":48.84,"low":47.98,"open":48.83,"volume":47148000},{"timestamp":1579185000,"date":"2020-01-16","index":11401,"close":49.25,"high":49.32,"low":47.84,"open":48.46,"volume":37020200},{"timestamp":1579271400,"date":"2020-01-17","index":11402,"close":49.18,"high":49.42,"low":48.53,"open":49.37,"volume":29669200},{"timestamp":1579617000,"date":"2020-01-21","index":11403,"close":48.94,"high":49.88,"low":48.8,"open":49.09,"volume":30858300},{"timestamp":1579703400,"date":"2020-01-22","index":11404,"close":48.56,"high":49.09,"low":48.29,"open":49.03,"volume":20367700},{"timestamp":1579789800,"date":"2020-01-23","index":11405,"close":48.22,"high":48.45,"low":47.98,"open":48.39,"volume":17297900},{"timestamp":1579876200,"date":"2020-01-24","index":11406,"close":47.57,"high":48.21,"low":47.18,"open":48.19,"volume":21239600},{"timestamp":1580135400,"date":"2020-01-27","index":11407,"close":47.1,"high":47.42,"low":46.74,"open":46.89,"volume":18156200},{"timestamp":1580221800,"date":"2020-01-28","index":11408,"close":47.37,"high":47.79,"low":47.28,"open":47.51,"volume":16673300},{"timestamp":1580308200,"date":"2020-01-29","index":11409,"close":47.27,"high":47.9,"low":47.26,"open":47.42,"volume":16166300}]},{"date":"2019-10-15","estimated":1.15,"reported":1.07,"pre":[{"timestamp":1569850200,"date":"2019-09-30","index":11326,"close":50.44,"high":50.85,"low":50.06,"open":50.77,"volume":26897100},{"timestamp":1569936600,"date":"2019-10-01","index":11327,"close":49.06,"high":50.78,"low":49,"open":50.65,"volume":27249300},{"timestamp":1570023000,"date":"2019-10-02","index":11328,"close":48.47,"high":49.04,"low":48.37,"open":48.72,"volume":23515900},{"timestamp":1570109400,"date":"2019-10-03","index":11329,"close":48.48,"high":48.51,"low":47.32,"open":48.3,"volume":20212200},{"timestamp":1570195800,"date":"2019-10-04","index":11330,"close":49.21,"high":49.25,"low":48.53,"open":48.66,"volume":15779500},{"timestamp":1570455000,"date":"2019-10-07","index":11331,"close":48.81,"high":49.29,"low":48.75,"open":48.95,"volume":15691900},{"timestamp":1570541400,"date":"2019-10-08","index":11332,"close":47.82,"high":48.35,"low":47.54,"open":48.25,"volume":19734000},{"timestamp":1570627800,"date":"2019-10-09","index":11333,"close":48.15,"high":48.42,"low":48.08,"open":48.17,"volume":13467800},{"timestamp":1570714200,"date":"2019-10-10","index":11334,"close":48.65,"high":49.07,"low":48.16,"open":48.33,"volume":18267800},{"timestamp":1570800600,"date":"2019-10-11","index":11335,"close":49.21,"high":49.92,"low":49.15,"open":49.46,"volume":23024600},{"timestamp":1571059800,"date":"2019-10-14","index":11336,"close":49.27,"high":49.45,"low":48.98,"open":49.09,"volume":16870500}],"post":[{"timestamp":1571146200,"date":"2019-10-15","index":11337,"close":50.11,"high":51.25,"low":48.78,"open":49.28,"volume":38478400},{"timestamp":1571232600,"date":"2019-10-16","index":11338,"close":49.59,"high":50.28,"low":49.45,"open":50.04,"volume":23728400},{"timestamp":1571319000,"date":"2019-10-17","index":11339,"close":49.61,"high":50.17,"low":49.48,"open":49.98,"volume":20560100},{"timestamp":1571405400,"date":"2019-10-18","index":11340,"close":49.97,"high":50.22,"low":49.32,"open":49.34,"volume":21199500},{"timestamp":1571664600,"date":"2019-10-21","index":11341,"close":50.46,"high":50.5,"low":50.18,"open":50.28,"volume":19409100},{"timestamp":1571751000,"date":"2019-10-22","index":11342,"close":50.62,"high":51.02,"low":50.23,"open":50.44,"volume":18526900},{"timestamp":1571837400,"date":"2019-10-23","index":11343,"close":50.93,"high":50.97,"low":50.57,"open":50.72,"volume":14173700},{"timestamp":1571923800,"date":"2019-10-24","index":11344,"close":51.1,"high":51.2,"low":50.66,"open":50.66,"volume":16695400},{"timestamp":1572010200,"date":"2019-10-25","index":11345,"close":51.57,"high":51.73,"low":51,"open":51.08,"volume":17433300},{"timestamp":1572269400,"date":"2019-10-28","index":11346,"close":51.65,"high":52.05,"low":51.57,"open":51.94,"volume":23914800},{"timestamp":1572355800,"date":"2019-10-29","index":11347,"close":52.17,"high":52.36,"low":51.5,"open":51.5,"volume":21063000}]},{"date":"2019-07-16","estimated":1.15,"reported":1.3,"pre":[{"timestamp":1561728600,"date":"2019-06-28","index":11262,"close":47.32,"high":47.7,"low":46.8,"open":46.81,"volume":31030900},{"timestamp":1561987800,"date":"2019-07-01","index":11263,"close":47.69,"high":48.12,"low":47.4,"open":47.88,"volume":15089100},{"timestamp":1562074200,"date":"2019-07-02","index":11264,"close":47.23,"high":47.8,"low":46.92,"open":47.52,"volume":12107200},{"timestamp":1562160600,"date":"2019-07-03","index":11265,"close":47.66,"high":47.79,"low":46.98,"open":47.3,"volume":10438400},{"timestamp":1562333400,"date":"2019-07-05","index":11266,"close":47.77,"high":48.19,"low":47.67,"open":48.1,"volume":10801600},{"timestamp":1562592600,"date":"2019-07-08","index":11267,"close":47.53,"high":47.99,"low":47.31,"open":47.4,"volume":13189300},{"timestamp":1562679000,"date":"2019-07-09","index":11268,"close":47.83,"high":47.89,"low":47.21,"open":47.3,"volume":12595000},{"timestamp":1562765400,"date":"2019-07-10","index":11269,"close":47.15,"high":47.81,"low":47.04,"open":47.67,"volume":12784900},{"timestamp":1562851800,"date":"2019-07-11","index":11270,"close":47.14,"high":47.58,"low":47.06,"open":47.21,"volume":19751400},{"timestamp":1562938200,"date":"2019-07-12","index":11271,"close":47.36,"high":47.42,"low":46.92,"open":47.12,"volume":12792600},{"timestamp":1563197400,"date":"2019-07-15","index":11272,"close":46.71,"high":47.45,"low":46.44,"open":47.4,"volume":21338400}],"post":[{"timestamp":1563283800,"date":"2019-07-16","index":11273,"close":45.3,"high":46.97,"low":45.22,"open":46.72,"volume":37548300},{"timestamp":1563370200,"date":"2019-07-17","index":11274,"close":45.21,"high":45.75,"low":45.14,"open":45.2,"volume":24502100},{"timestamp":1563456600,"date":"2019-07-18","index":11275,"close":45.82,"high":46.02,"low":45.19,"open":45.22,"volume":19409100},{"timestamp":1563543000,"date":"2019-07-19","index":11276,"close":46.03,"high":46.41,"low":45.86,"open":45.96,"volume":21847900},{"timestamp":1563802200,"date":"2019-07-22","index":11277,"close":46.48,"high":46.55,"low":45.77,"open":45.89,"volume":17972100},{"timestamp":1563888600,"date":"2019-07-23","index":11278,"close":47.2,"high":47.59,"low":46.66,"open":46.68,"volume":21150200},{"timestamp":1563975000,"date":"2019-07-24","index":11279,"close":48.45,"high":48.47,"low":47.28,"open":47.3,"volume":29357200},{"timestamp":1564061400,"date":"2019-07-25","index":11280,"close":48.09,"high":48.74,"low":48.01,"open":48.52,"volume":20562000},{"timestamp":1564147800,"date":"2019-07-26","index":11281,"close":49.3,"high":49.31,"low":48.07,"open":48.15,"volume":21641500},{"timestamp":1564407000,"date":"2019-07-29","index":11282,"close":48.28,"high":49.57,"low":48.18,"open":49.38,"volume":19148600},{"timestamp":1564493400,"date":"2019-07-30","index":11283,"close":48.55,"high":48.59,"low":47.89,"open":48.01,"volume":14207000}]},{"date":"2019-04-12","estimated":1.09,"reported":1.03,"pre":[{"timestamp":1553779800,"date":"2019-03-28","index":11198,"close":49.09,"high":49.22,"low":48.35,"open":48.73,"volume":15881600},{"timestamp":1553866200,"date":"2019-03-29","index":11199,"close":48.32,"high":49.8,"low":47.8,"open":49.8,"volume":53590800},{"timestamp":1554125400,"date":"2019-04-01","index":11200,"close":48.81,"high":48.9,"low":48.17,"open":48.43,"volume":42015500},{"timestamp":1554211800,"date":"2019-04-02","index":11201,"close":48.21,"high":48.88,"low":47.96,"open":48.57,"volume":35393600},{"timestamp":1554298200,"date":"2019-04-03","index":11202,"close":48.86,"high":48.87,"low":48.08,"open":48.47,"volume":30366300},{"timestamp":1554384600,"date":"2019-04-04","index":11203,"close":49.17,"high":49.68,"low":48.88,"open":48.95,"volume":19260100},{"timestamp":1554471000,"date":"2019-04-05","index":11204,"close":48.78,"high":49.41,"low":48.6,"open":49.26,"volume":23734900},{"timestamp":1554730200,"date":"2019-04-08","index":11205,"close":48.88,"high":49.1,"low":48.58,"open":48.64,"volume":18875200},{"timestamp":1554816600,"date":"2019-04-09","index":11206,"close":48.14,"high":48.7,"low":48.02,"open":48.68,"volume":22903500},{"timestamp":1554903000,"date":"2019-04-10","index":11207,"close":47.79,"high":48.19,"low":47.4,"open":48.08,"volume":30977800},{"timestamp":1554989400,"date":"2019-04-11","index":11208,"close":47.74,"high":48.26,"low":47.38,"open":47.97,"volume":33662700}],"post":[{"timestamp":1555075800,"date":"2019-04-12","index":11209,"close":46.49,"high":48.82,"low":46.06,"open":47.75,"volume":70271400},{"timestamp":1555335000,"date":"2019-04-15","index":11210,"close":46.77,"high":47.06,"low":45.66,"open":45.87,"volume":34954000},{"timestamp":1555421400,"date":"2019-04-16","index":11211,"close":47.65,"high":47.87,"low":46.87,"open":46.88,"volume":25217100},{"timestamp":1555507800,"date":"2019-04-17","index":11212,"close":47.55,"high":47.96,"low":46.92,"open":47.96,"volume":25144000},{"timestamp":1555594200,"date":"2019-04-18","index":11213,"close":47.58,"high":47.87,"low":47.12,"open":47.44,"volume":22416800},{"timestamp":1555939800,"date":"2019-04-22","index":11214,"close":47.26,"high":47.5,"low":47.1,"open":47.41,"volume":15972600},{"timestamp":1556026200,"date":"2019-04-23","index":11215,"close":47.35,"high":47.44,"low":46.95,"open":47.2,"volume":16434300},{"timestamp":1556112600,"date":"2019-04-24","index":11216,"close":47.48,"high":47.69,"low":47.03,"open":47.06,"volume":17831800},{"timestamp":1556199000,"date":"2019-04-25","index":11217,"close":47.51,"high":47.96,"low":46.91,"open":47.17,"volume":23042800},{"timestamp":1556285400,"date":"2019-04-26","index":11218,"close":47.96,"high":47.98,"low":47.4,"open":47.52,"volume":13035500},{"timestamp":1556544600,"date":"2019-04-29","index":11219,"close":48.27,"high":48.79,"low":47.96,"open":47.97,"volume":16918700}]},{"date":"2019-01-15","estimated":1.17,"reported":1.09,"pre":[{"timestamp":1546007400,"date":"2018-12-28","index":11137,"close":45.78,"high":46.43,"low":45.53,"open":45.68,"volume":23635000},{"timestamp":1546266600,"date":"2018-12-31","index":11138,"close":46.08,"high":46.48,"low":45.57,"open":45.98,"volume":16544500},{"timestamp":1546439400,"date":"2019-01-02","index":11139,"close":46.94,"high":46.95,"low":45.41,"open":45.53,"volume":20295200},{"timestamp":1546525800,"date":"2019-01-03","index":11140,"close":46.57,"high":47.35,"low":46.37,"open":46.65,"volume":22262000},{"timestamp":1546612200,"date":"2019-01-04","index":11141,"close":47.95,"high":48.11,"low":47.2,"open":47.42,"volume":23343600},{"timestamp":1546871400,"date":"2019-01-07","index":11142,"close":47.64,"high":48.23,"low":47.54,"open":47.78,"volume":21858000},{"timestamp":1546957800,"date":"2019-01-08","index":11143,"close":47.54,"high":48.16,"low":46.92,"open":47.9,"volume":19702900},{"timestamp":1547044200,"date":"2019-01-09","index":11144,"close":47.8,"high":47.98,"low":47.08,"open":47.51,"volume":18837700},{"timestamp":1547130600,"date":"2019-01-10","index":11145,"close":47.75,"high":48.05,"low":47.31,"open":47.5,"volume":16208400},{"timestamp":1547217000,"date":"2019-01-11","index":11146,"close":47.87,"high":48.09,"low":47.18,"open":47.5,"volume":20006900},{"timestamp":1547476200,"date":"2019-01-14","index":11147,"close":48.42,"high":48.49,"low":47.4,"open":47.51,"volume":23827600}],"post":[{"timestamp":1547562600,"date":"2019-01-15","index":11148,"close":47.67,"high":48.25,"low":47.01,"open":47.6,"volume":27447600},{"timestamp":1547649000,"date":"2019-01-16","index":11149,"close":48.94,"high":49.34,"low":47.99,"open":48.15,"volume":32026400},{"timestamp":1547735400,"date":"2019-01-17","index":11150,"close":49.23,"high":49.36,"low":48.4,"open":48.64,"volume":25738800},{"timestamp":1547821800,"date":"2019-01-18","index":11151,"close":50.01,"high":50.16,"low":48.86,"open":49.1,"volume":36380300},{"timestamp":1548167400,"date":"2019-01-22","index":11152,"close":49.86,"high":50.1,"low":49.63,"open":49.77,"volume":33975200},{"timestamp":1548253800,"date":"2019-01-23","index":11153,"close":50.12,"high":50.32,"low":49.5,"open":50,"volume":16806700},{"timestamp":1548340200,"date":"2019-01-24","index":11154,"close":49.98,"high":50.34,"low":49.65,"open":49.79,"volume":17862100},{"timestamp":1548426600,"date":"2019-01-25","index":11155,"close":50.13,"high":50.54,"low":49.96,"open":50.4,"volume":20183400},{"timestamp":1548685800,"date":"2019-01-28","index":11156,"close":49.82,"high":49.9,"low":49.2,"open":49.77,"volume":19913100},{"timestamp":1548772200,"date":"2019-01-29","index":11157,"close":49.85,"high":50.11,"low":49.72,"open":49.78,"volume":11927600},{"timestamp":1548858600,"date":"2019-01-30","index":11158,"close":50.09,"high":50.35,"low":49.59,"open":49.84,"volume":16885100}]},{"date":"2018-10-12","estimated":1.17,"reported":1.16,"pre":[{"timestamp":1538055000,"date":"2018-09-27","index":11074,"close":52.82,"high":53.6,"low":52.76,"open":53.28,"volume":19991000},{"timestamp":1538141400,"date":"2018-09-28","index":11075,"close":52.56,"high":52.98,"low":52.41,"open":52.69,"volume":18588600},{"timestamp":1538400600,"date":"2018-10-01","index":11076,"close":52.25,"high":52.8,"low":52.16,"open":52.74,"volume":17209000},{"timestamp":1538487000,"date":"2018-10-02","index":11077,"close":52.13,"high":52.35,"low":51.88,"open":52.24,"volume":17509600},{"timestamp":1538573400,"date":"2018-10-03","index":11078,"close":52.65,"high":52.92,"low":52.33,"open":52.5,"volume":18444900},{"timestamp":1538659800,"date":"2018-10-04","index":11079,"close":53.51,"high":53.86,"low":52.73,"open":52.73,"volume":21417500},{"timestamp":1538746200,"date":"2018-10-05","index":11080,"close":53.19,"high":53.86,"low":52.98,"open":53.7,"volume":14793000},{"timestamp":1539005400,"date":"2018-10-08","index":11081,"close":53.67,"high":53.96,"low":52.98,"open":52.98,"volume":12858200},{"timestamp":1539091800,"date":"2018-10-09","index":11082,"close":53.53,"high":53.97,"low":52.98,"open":53.38,"volume":15918300},{"timestamp":1539178200,"date":"2018-10-10","index":11083,"close":52.43,"high":54.07,"low":52.41,"open":53.7,"volume":21875900},{"timestamp":1539264600,"date":"2018-10-11","index":11084,"close":51.44,"high":52.84,"low":51.01,"open":52.38,"volume":33147900}],"post":[{"timestamp":1539351000,"date":"2018-10-12","index":11085,"close":52.11,"high":53.33,"low":50.87,"open":52.1,"volume":32067300},{"timestamp":1539610200,"date":"2018-10-15","index":11086,"close":53.24,"high":53.99,"low":52.51,"open":52.51,"volume":34118900},{"timestamp":1539696600,"date":"2018-10-16","index":11087,"close":53.73,"high":53.79,"low":52.53,"open":53.31,"volume":28227200},{"timestamp":1539783000,"date":"2018-10-17","index":11088,"close":54.46,"high":55.01,"low":53.19,"open":53.56,"volume":23524200},{"timestamp":1539869400,"date":"2018-10-18","index":11089,"close":53.1,"high":54.4,"low":52.76,"open":54.17,"volume":22533300},{"timestamp":1539955800,"date":"2018-10-19","index":11090,"close":52.89,"high":53.63,"low":52.86,"open":53.08,"volume":19521000},{"timestamp":1540215000,"date":"2018-10-22","index":11091,"close":51.65,"high":53.17,"low":51.56,"open":53.07,"volume":17621500},{"timestamp":1540301400,"date":"2018-10-23","index":11092,"close":51.56,"high":51.95,"low":50.47,"open":50.84,"volume":25529800},{"timestamp":1540387800,"date":"2018-10-24","index":11093,"close":50.19,"high":51.49,"low":50.02,"open":51.31,"volume":31161500},{"timestamp":1540474200,"date":"2018-10-25","index":11094,"close":51.86,"high":52.61,"low":50.42,"open":50.53,"volume":29366100},{"timestamp":1540560600,"date":"2018-10-26","index":11095,"close":51.25,"high":51.93,"low":50.79,"open":51.32,"volume":30053800}]},{"date":"2018-07-13","estimated":1.12,"reported":1.08,"pre":[{"timestamp":1530106200,"date":"2018-06-27","index":11010,"close":53.28,"high":53.94,"low":53.06,"open":53.24,"volume":19520900},{"timestamp":1530192600,"date":"2018-06-28","index":11011,"close":53.63,"high":53.86,"low":53.02,"open":53.55,"volume":13837300},{"timestamp":1530279000,"date":"2018-06-29","index":11012,"close":55.44,"high":57.12,"low":55.41,"open":55.62,"volume":43888500},{"timestamp":1530538200,"date":"2018-07-02","index":11013,"close":56.32,"high":56.38,"low":55.07,"open":55.2,"volume":21204900},{"timestamp":1530624600,"date":"2018-07-03","index":11014,"close":55.56,"high":56.63,"low":55.43,"open":56.43,"volume":12830400},{"timestamp":1530797400,"date":"2018-07-05","index":11015,"close":55.24,"high":56.08,"low":55.05,"open":55.92,"volume":16788600},{"timestamp":1530883800,"date":"2018-07-06","index":11016,"close":55.89,"high":56.13,"low":55.03,"open":55.3,"volume":12389100},{"timestamp":1531143000,"date":"2018-07-09","index":11017,"close":56.77,"high":56.97,"low":56.01,"open":56.19,"volume":16684000},{"timestamp":1531229400,"date":"2018-07-10","index":11018,"close":56.62,"high":57.08,"low":56.34,"open":57.06,"volume":15581400},{"timestamp":1531315800,"date":"2018-07-11","index":11019,"close":56.07,"high":56.75,"low":55.98,"open":56.4,"volume":15641400},{"timestamp":1531402200,"date":"2018-07-12","index":11020,"close":56.03,"high":56.48,"low":55.6,"open":56.46,"volume":18236100}],"post":[{"timestamp":1531488600,"date":"2018-07-13","index":11021,"close":55.36,"high":55.79,"low":53.63,"open":54.74,"volume":34323400},{"timestamp":1531747800,"date":"2018-07-16","index":11022,"close":56.99,"high":57.23,"low":55.63,"open":55.74,"volume":25538700},{"timestamp":1531834200,"date":"2018-07-17","index":11023,"close":56.56,"high":57.03,"low":56.43,"open":56.95,"volume":21649000},{"timestamp":1531920600,"date":"2018-07-18","index":11024,"close":56.57,"high":56.82,"low":56.14,"open":56.26,"volume":19913900},{"timestamp":1532007000,"date":"2018-07-19","index":11025,"close":56.33,"high":56.88,"low":56.02,"open":56.26,"volume":22219400},{"timestamp":1532093400,"date":"2018-07-20","index":11026,"close":56.41,"high":56.66,"low":55.85,"open":56.07,"volume":17250400},{"timestamp":1532352600,"date":"2018-07-23","index":11027,"close":58,"high":58.09,"low":56.3,"open":56.39,"volume":24584100},{"timestamp":1532439000,"date":"2018-07-24","index":11028,"close":58.35,"high":58.69,"low":57.85,"open":58,"volume":27245000},{"timestamp":1532525400,"date":"2018-07-25","index":11029,"close":58.23,"high":58.5,"low":57.85,"open":58.1,"volume":15531100},{"timestamp":1532611800,"date":"2018-07-26","index":11030,"close":58.31,"high":58.73,"low":58.2,"open":58.47,"volume":14165300},{"timestamp":1532698200,"date":"2018-07-27","index":11031,"close":58.63,"high":58.9,"low":58.16,"open":58.38,"volume":17662900}]},{"date":"2018-04-13","estimated":1.06,"reported":1.12,"pre":[{"timestamp":1522243800,"date":"2018-03-28","index":10947,"close":51.48,"high":51.93,"low":50.95,"open":51.16,"volume":23342500},{"timestamp":1522330200,"date":"2018-03-29","index":10948,"close":52.41,"high":52.75,"low":51.72,"open":52.06,"volume":17706800},{"timestamp":1522675800,"date":"2018-04-02","index":10949,"close":51.35,"high":52.4,"low":50.42,"open":52.37,"volume":23359800},{"timestamp":1522762200,"date":"2018-04-03","index":10950,"close":52.08,"high":52.19,"low":51.06,"open":51.72,"volume":16646400},{"timestamp":1522848600,"date":"2018-04-04","index":10951,"close":52.91,"high":53.04,"low":51.01,"open":51.13,"volume":15952700},{"timestamp":1522935000,"date":"2018-04-05","index":10952,"close":53.26,"high":53.96,"low":53.05,"open":53.34,"volume":16488800},{"timestamp":1523021400,"date":"2018-04-06","index":10953,"close":52.23,"high":52.92,"low":51.96,"open":52.65,"volume":22943800},{"timestamp":1523280600,"date":"2018-04-09","index":10954,"close":52.25,"high":53.33,"low":52.16,"open":52.5,"volume":17032000},{"timestamp":1523367000,"date":"2018-04-10","index":10955,"close":52.62,"high":53.06,"low":52.12,"open":52.99,"volume":14594700},{"timestamp":1523453400,"date":"2018-04-11","index":10956,"close":51.93,"high":52.47,"low":51.72,"open":52.32,"volume":14673200},{"timestamp":1523539800,"date":"2018-04-12","index":10957,"close":52.7,"high":53.27,"low":52.03,"open":52.16,"volume":19967800}],"post":[{"timestamp":1523626200,"date":"2018-04-13","index":10958,"close":50.89,"high":52.3,"low":50.81,"open":52.01,"volume":32054900},{"timestamp":1523885400,"date":"2018-04-16","index":10959,"close":50.8,"high":51.34,"low":50.31,"open":50.59,"volume":31879100},{"timestamp":1523971800,"date":"2018-04-17","index":10960,"close":50.57,"high":51.16,"low":50.49,"open":50.95,"volume":25507100},{"timestamp":1524058200,"date":"2018-04-18","index":10961,"close":50.39,"high":50.97,"low":50.26,"open":50.78,"volume":21055700},{"timestamp":1524144600,"date":"2018-04-19","index":10962,"close":51.54,"high":51.61,"low":50.49,"open":50.51,"volume":23678400},{"timestamp":1524231000,"date":"2018-04-20","index":10963,"close":52.56,"high":52.82,"low":51.82,"open":51.93,"volume":31149300},{"timestamp":1524490200,"date":"2018-04-23","index":10964,"close":52.61,"high":52.84,"low":52.18,"open":52.55,"volume":17723900},{"timestamp":1524576600,"date":"2018-04-24","index":10965,"close":52.51,"high":53.75,"low":52.18,"open":52.95,"volume":23052100},{"timestamp":1524663000,"date":"2018-04-25","index":10966,"close":53.11,"high":53.49,"low":51.93,"open":52.44,"volume":20978500},{"timestamp":1524749400,"date":"2018-04-26","index":10967,"close":52.44,"high":53.11,"low":52.26,"open":52.99,"volume":17025800},{"timestamp":1524835800,"date":"2018-04-27","index":10968,"close":52.36,"high":52.94,"low":52.21,"open":52.28,"volume":12304300}]},{"date":"2018-01-12","estimated":1.07,"reported":0.97,"pre":[{"timestamp":1514385000,"date":"2017-12-27","index":10885,"close":60.95,"high":61.24,"low":60.66,"open":61.1,"volume":10010800},{"timestamp":1514471400,"date":"2017-12-28","index":10886,"close":61.3,"high":61.31,"low":60.91,"open":61.03,"volume":10550900},{"timestamp":1514557800,"date":"2017-12-29","index":10887,"close":60.67,"high":61.58,"low":60.67,"open":61.46,"volume":10711400},{"timestamp":1514903400,"date":"2018-01-02","index":10888,"close":61.09,"high":61.36,"low":60.7,"open":61.04,"volume":13819300},{"timestamp":1514989800,"date":"2018-01-03","index":10889,"close":61.56,"high":61.77,"low":61.1,"open":61.22,"volume":14203700},{"timestamp":1515076200,"date":"2018-01-04","index":10890,"close":62.33,"high":63.05,"low":61.91,"open":61.98,"volume":18740500},{"timestamp":1515162600,"date":"2018-01-05","index":10891,"close":62.75,"high":62.81,"low":62.09,"open":62.76,"volume":14217900},{"timestamp":1515421800,"date":"2018-01-08","index":10892,"close":62.04,"high":62.73,"low":61.94,"open":62.66,"volume":15569400},{"timestamp":1515508200,"date":"2018-01-09","index":10893,"close":62.26,"high":62.77,"low":62.07,"open":62.3,"volume":15766500},{"timestamp":1515594600,"date":"2018-01-10","index":10894,"close":63.12,"high":63.4,"low":62.36,"open":62.48,"volume":18107500},{"timestamp":1515681000,"date":"2018-01-11","index":10895,"close":63.01,"high":63.67,"low":62.69,"open":63.65,"volume":22075000}],"post":[{"timestamp":1515767400,"date":"2018-01-12","index":10896,"close":62.55,"high":63.4,"low":62.05,"open":63.2,"volume":25886100},{"timestamp":1516113000,"date":"2018-01-16","index":10897,"close":62.5,"high":63.15,"low":62.18,"open":62.79,"volume":17907800},{"timestamp":1516199400,"date":"2018-01-17","index":10898,"close":63.88,"high":64.04,"low":62.49,"open":62.85,"volume":23892900},{"timestamp":1516285800,"date":"2018-01-18","index":10899,"close":63.95,"high":64.31,"low":63.86,"open":63.87,"volume":16305900},{"timestamp":1516372200,"date":"2018-01-19","index":10900,"close":64.22,"high":64.26,"low":63.83,"open":64.15,"volume":16524000},{"timestamp":1516631400,"date":"2018-01-22","index":10901,"close":64.73,"high":64.75,"low":63.97,"open":64,"volume":12245200},{"timestamp":1516717800,"date":"2018-01-23","index":10902,"close":64.49,"high":64.85,"low":64.22,"open":64.31,"volume":12937100},{"timestamp":1516804200,"date":"2018-01-24","index":10903,"close":65.48,"high":65.63,"low":64.8,"open":64.95,"volume":20180300},{"timestamp":1516890600,"date":"2018-01-25","index":10904,"close":65.65,"high":65.85,"low":65.4,"open":65.7,"volume":17568700},{"timestamp":1516977000,"date":"2018-01-26","index":10905,"close":65.93,"high":66.04,"low":65.25,"open":65.89,"volume":16251900},{"timestamp":1517236200,"date":"2018-01-29","index":10906,"close":65.82,"high":66.31,"low":65.66,"open":65.78,"volume":16105200}]},{"date":"2017-10-13","estimated":1.03,"reported":1.04,"pre":[{"timestamp":1506605400,"date":"2017-09-28","index":10823,"close":54.25,"high":54.33,"low":53.74,"open":54.29,"volume":14531700},{"timestamp":1506691800,"date":"2017-09-29","index":10824,"close":55.15,"high":55.23,"low":54.09,"open":54.25,"volume":20872300},{"timestamp":1506951000,"date":"2017-10-02","index":10825,"close":55.47,"high":55.47,"low":54.86,"open":55.16,"volume":11764400},{"timestamp":1507037400,"date":"2017-10-03","index":10826,"close":55.58,"high":55.62,"low":54.85,"open":55.33,"volume":17405100},{"timestamp":1507123800,"date":"2017-10-04","index":10827,"close":54.96,"high":55.35,"low":54.9,"open":55.31,"volume":14697800},{"timestamp":1507210200,"date":"2017-10-05","index":10828,"close":55.39,"high":55.77,"low":54.78,"open":55,"volume":14560700},{"timestamp":1507296600,"date":"2017-10-06","index":10829,"close":55.58,"high":55.68,"low":55.22,"open":55.48,"volume":11151200},{"timestamp":1507555800,"date":"2017-10-09","index":10830,"close":55.14,"high":55.7,"low":54.92,"open":55.62,"volume":11377000},{"timestamp":1507642200,"date":"2017-10-10","index":10831,"close":55.61,"high":55.72,"low":55.15,"open":55.37,"volume":12800500},{"timestamp":1507728600,"date":"2017-10-11","index":10832,"close":55.66,"high":55.71,"low":55.26,"open":55.44,"volume":12843100},{"timestamp":1507815000,"date":"2017-10-12","index":10833,"close":55.21,"high":55.71,"low":55.06,"open":55.69,"volume":15067500}],"post":[{"timestamp":1507901400,"date":"2017-10-13","index":10834,"close":53.69,"high":53.71,"low":52.84,"open":53.49,"volume":35310000},{"timestamp":1508160600,"date":"2017-10-16","index":10835,"close":53.8,"high":53.97,"low":53.42,"open":53.65,"volume":22802400},{"timestamp":1508247000,"date":"2017-10-17","index":10836,"close":53.19,"high":54,"low":53.12,"open":53.98,"volume":18614700},{"timestamp":1508333400,"date":"2017-10-18","index":10837,"close":53.41,"high":54.07,"low":53.32,"open":53.41,"volume":21604000},{"timestamp":1508419800,"date":"2017-10-19","index":10838,"close":53.75,"high":53.93,"low":53,"open":53.11,"volume":12669700},{"timestamp":1508506200,"date":"2017-10-20","index":10839,"close":54.92,"high":55.07,"low":54.04,"open":54.21,"volume":28407700},{"timestamp":1508765400,"date":"2017-10-23","index":10840,"close":54.91,"high":55.04,"low":54.7,"open":54.75,"volume":18102100},{"timestamp":1508851800,"date":"2017-10-24","index":10841,"close":55.42,"high":55.56,"low":55,"open":55,"volume":18779400},{"timestamp":1508938200,"date":"2017-10-25","index":10842,"close":55.25,"high":55.58,"low":54.87,"open":55.49,"volume":17096900},{"timestamp":1509024600,"date":"2017-10-26","index":10843,"close":55.62,"high":56.17,"low":55.45,"open":55.45,"volume":15979200},{"timestamp":1509111000,"date":"2017-10-27","index":10844,"close":55.87,"high":56.04,"low":55.13,"open":55.23,"volume":17258600}]},{"date":"2017-07-14","estimated":1.01,"reported":1.07,"pre":[{"timestamp":1498656600,"date":"2017-06-28","index":10759,"close":54.33,"high":54.42,"low":53.52,"open":53.61,"volume":20961700},{"timestamp":1498743000,"date":"2017-06-29","index":10760,"close":55.78,"high":56.6,"low":55.21,"open":55.65,"volume":32552100},{"timestamp":1498829400,"date":"2017-06-30","index":10761,"close":55.41,"high":56.05,"low":55.16,"open":56.03,"volume":16750700},{"timestamp":1499088600,"date":"2017-07-03","index":10762,"close":55.78,"high":56.45,"low":55.71,"open":55.81,"volume":11825000},{"timestamp":1499261400,"date":"2017-07-05","index":10763,"close":55.78,"high":56.02,"low":55.34,"open":55.97,"volume":14086900},{"timestamp":1499347800,"date":"2017-07-06","index":10764,"close":55.56,"high":56.32,"low":55.5,"open":55.98,"volume":14481200},{"timestamp":1499434200,"date":"2017-07-07","index":10765,"close":55.74,"high":55.83,"low":55.25,"open":55.78,"volume":11503500},{"timestamp":1499693400,"date":"2017-07-10","index":10766,"close":55.59,"high":55.81,"low":55.34,"open":55.53,"volume":10979000},{"timestamp":1499779800,"date":"2017-07-11","index":10767,"close":55.04,"high":55.71,"low":54.82,"open":55.66,"volume":14842700},{"timestamp":1499866200,"date":"2017-07-12","index":10768,"close":55.17,"high":55.24,"low":54.6,"open":54.93,"volume":11951500},{"timestamp":1499952600,"date":"2017-07-13","index":10769,"close":55.6,"high":55.67,"low":55.06,"open":55.26,"volume":14201800}],"post":[{"timestamp":1500039000,"date":"2017-07-14","index":10770,"close":54.99,"high":55.2,"low":54.12,"open":54.31,"volume":17949600},{"timestamp":1500298200,"date":"2017-07-17","index":10771,"close":54.71,"high":54.98,"low":54.44,"open":54.9,"volume":14953600},{"timestamp":1500384600,"date":"2017-07-18","index":10772,"close":54.8,"high":54.92,"low":54.23,"open":54.31,"volume":13603300},{"timestamp":1500471000,"date":"2017-07-19","index":10773,"close":54.94,"high":55.21,"low":54.69,"open":54.8,"volume":12366200},{"timestamp":1500557400,"date":"2017-07-20","index":10774,"close":54.88,"high":55.31,"low":54.68,"open":54.96,"volume":15123500},{"timestamp":1500643800,"date":"2017-07-21","index":10775,"close":54.17,"high":54.62,"low":54.1,"open":54.43,"volume":17384500},{"timestamp":1500903000,"date":"2017-07-24","index":10776,"close":54.27,"high":54.41,"low":54.04,"open":54.1,"volume":18489900},{"timestamp":1500989400,"date":"2017-07-25","index":10777,"close":55.06,"high":55.41,"low":54.91,"open":55,"volume":20167800},{"timestamp":1501075800,"date":"2017-07-26","index":10778,"close":54.91,"high":55.33,"low":54.81,"open":55.32,"volume":19686900},{"timestamp":1501162200,"date":"2017-07-27","index":10779,"close":54.71,"high":54.96,"low":54.39,"open":54.86,"volume":17352600},{"timestamp":1501248600,"date":"2017-07-28","index":10780,"close":53.3,"high":54.57,"low":53.18,"open":54.3,"volume":32590600}]},{"date":"2017-04-13","estimated":0.97,"reported":1,"pre":[{"timestamp":1490794200,"date":"2017-03-29","index":10696,"close":55.67,"high":56.09,"low":55.55,"open":55.94,"volume":10329100},{"timestamp":1490880600,"date":"2017-03-30","index":10697,"close":56.24,"high":56.43,"low":55.61,"open":55.68,"volume":12106500},{"timestamp":1490967000,"date":"2017-03-31","index":10698,"close":55.66,"high":56.18,"low":55.62,"open":56.02,"volume":11864600},{"timestamp":1491226200,"date":"2017-04-03","index":10699,"close":55.49,"high":55.82,"low":54.79,"open":55.7,"volume":14550700},{"timestamp":1491312600,"date":"2017-04-04","index":10700,"close":55.2,"high":55.33,"low":54.98,"open":55.3,"volume":11937400},{"timestamp":1491399000,"date":"2017-04-05","index":10701,"close":54.98,"high":56.2,"low":54.93,"open":55.79,"volume":17411700},{"timestamp":1491485400,"date":"2017-04-06","index":10702,"close":55.37,"high":55.65,"low":54.71,"open":54.95,"volume":10387500},{"timestamp":1491571800,"date":"2017-04-07","index":10703,"close":54.84,"high":55.31,"low":54.61,"open":54.94,"volume":15848800},{"timestamp":1491831000,"date":"2017-04-10","index":10704,"close":54.54,"high":55.25,"low":54.32,"open":54.99,"volume":14607700},{"timestamp":1491917400,"date":"2017-04-11","index":10705,"close":54.16,"high":54.26,"low":53.27,"open":54.23,"volume":28086800},{"timestamp":1492003800,"date":"2017-04-12","index":10706,"close":53.12,"high":54.02,"low":53.05,"open":53.95,"volume":25601300}],"post":[{"timestamp":1492090200,"date":"2017-04-13","index":10707,"close":51.35,"high":52.75,"low":51.35,"open":51.8,"volume":47982000},{"timestamp":1492435800,"date":"2017-04-17","index":10708,"close":52.72,"high":52.76,"low":51.26,"open":51.64,"volume":31959100},{"timestamp":1492522200,"date":"2017-04-18","index":10709,"close":52.45,"high":52.67,"low":52.09,"open":52.36,"volume":22257500},{"timestamp":1492608600,"date":"2017-04-19","index":10710,"close":52.15,"high":53.14,"low":52.05,"open":52.88,"volume":17414600},{"timestamp":1492695000,"date":"2017-04-20","index":10711,"close":53.5,"high":53.59,"low":52.43,"open":52.72,"volume":31552900},{"timestamp":1492781400,"date":"2017-04-21","index":10712,"close":53,"high":53.84,"low":52.95,"open":53.39,"volume":26177300},{"timestamp":1493040600,"date":"2017-04-24","index":10713,"close":53.65,"high":54.34,"low":53.59,"open":54.15,"volume":23856700},{"timestamp":1493127000,"date":"2017-04-25","index":10714,"close":54.56,"high":55.09,"low":54.29,"open":54.33,"volume":27061300},{"timestamp":1493213400,"date":"2017-04-26","index":10715,"close":54.54,"high":55.07,"low":54.36,"open":54.6,"volume":15915500},{"timestamp":1493299800,"date":"2017-04-27","index":10716,"close":54.44,"high":54.65,"low":53.91,"open":54.54,"volume":13978000},{"timestamp":1493386200,"date":"2017-04-28","index":10717,"close":53.84,"high":54.58,"low":53.73,"open":54.33,"volume":16501900}]},{"date":"2017-01-13","estimated":1,"reported":1.03,"pre":[{"timestamp":1482935400,"date":"2016-12-28","index":10634,"close":55.32,"high":56.08,"low":55.27,"open":55.98,"volume":10609100},{"timestamp":1483021800,"date":"2016-12-29","index":10635,"close":54.84,"high":55.46,"low":54.48,"open":55.19,"volume":15933500},{"timestamp":1483108200,"date":"2016-12-30","index":10636,"close":55.11,"high":55.36,"low":54.79,"open":54.89,"volume":15095500},{"timestamp":1483453800,"date":"2017-01-03","index":10637,"close":56,"high":56.35,"low":55.46,"open":55.67,"volume":22063800},{"timestamp":1483540200,"date":"2017-01-04","index":10638,"close":56.05,"high":56.31,"low":55.61,"open":56.16,"volume":15036100},{"timestamp":1483626600,"date":"2017-01-05","index":10639,"close":55.18,"high":55.82,"low":54.48,"open":55.49,"volume":18831600},{"timestamp":1483713000,"date":"2017-01-06","index":10640,"close":55.04,"high":55.57,"low":54.7,"open":55.26,"volume":18715900},{"timestamp":1483972200,"date":"2017-01-09","index":10641,"close":54.24,"high":54.81,"low":54.18,"open":54.68,"volume":21794100},{"timestamp":1484058600,"date":"2017-01-10","index":10642,"close":54.62,"high":55.18,"low":54.26,"open":54.35,"volume":17978200},{"timestamp":1484145000,"date":"2017-01-11","index":10643,"close":54.8,"high":54.8,"low":53.72,"open":54.6,"volume":21100600},{"timestamp":1484231400,"date":"2017-01-12","index":10644,"close":54.5,"high":54.78,"low":53.9,"open":54.65,"volume":20566600}],"post":[{"timestamp":1484317800,"date":"2017-01-13","index":10645,"close":55.31,"high":56.2,"low":54.65,"open":55.11,"volume":37231600},{"timestamp":1484663400,"date":"2017-01-17","index":10646,"close":53.78,"high":54.96,"low":53.58,"open":54.8,"volume":26974400},{"timestamp":1484749800,"date":"2017-01-18","index":10647,"close":54.27,"high":54.29,"low":53.34,"open":53.78,"volume":21186700},{"timestamp":1484836200,"date":"2017-01-19","index":10648,"close":54.58,"high":54.77,"low":53.86,"open":54.24,"volume":20906900},{"timestamp":1484922600,"date":"2017-01-20","index":10649,"close":55.07,"high":55.11,"low":54.62,"open":54.75,"volume":24160800},{"timestamp":1485181800,"date":"2017-01-23","index":10650,"close":54.25,"high":55,"low":54.15,"open":54.71,"volume":17227400},{"timestamp":1485268200,"date":"2017-01-24","index":10651,"close":54.7,"high":55.07,"low":54.13,"open":54.36,"volume":18523300},{"timestamp":1485354600,"date":"2017-01-25","index":10652,"close":56.62,"high":56.83,"low":55.28,"open":55.38,"volume":32252100},{"timestamp":1485441000,"date":"2017-01-26","index":10653,"close":57.18,"high":57.33,"low":56.59,"open":56.61,"volume":23769800},{"timestamp":1485527400,"date":"2017-01-27","index":10654,"close":56.59,"high":57.11,"low":56.41,"open":57.03,"volume":17186200},{"timestamp":1485786600,"date":"2017-01-30","index":10655,"close":56.08,"high":56.32,"low":55.75,"open":56.12,"volume":15961400}]},{"date":"2016-10-14","estimated":1.01,"reported":1.03,"pre":[{"timestamp":1475155800,"date":"2016-09-29","index":10572,"close":44.37,"high":45.26,"low":44.21,"open":45.19,"volume":45266700},{"timestamp":1475242200,"date":"2016-09-30","index":10573,"close":44.28,"high":44.73,"low":44.1,"open":44.33,"volume":54117700},{"timestamp":1475501400,"date":"2016-10-03","index":10574,"close":43.83,"high":44.16,"low":43.56,"open":44.12,"volume":38197700},{"timestamp":1475587800,"date":"2016-10-04","index":10575,"close":43.75,"high":44.09,"low":43.55,"open":43.62,"volume":44008300},{"timestamp":1475674200,"date":"2016-10-05","index":10576,"close":44.99,"high":45.08,"low":43.83,"open":43.83,"volume":40459000},{"timestamp":1475760600,"date":"2016-10-06","index":10577,"close":45.18,"high":45.39,"low":44.83,"open":45.18,"volume":29878200},{"timestamp":1475847000,"date":"2016-10-07","index":10578,"close":45.33,"high":45.45,"low":44.93,"open":45.2,"volume":24893600},{"timestamp":1476106200,"date":"2016-10-10","index":10579,"close":45.65,"high":45.92,"low":45.44,"open":45.7,"volume":21804900},{"timestamp":1476192600,"date":"2016-10-11","index":10580,"close":45.45,"high":45.82,"low":45.15,"open":45.8,"volume":25442600},{"timestamp":1476279000,"date":"2016-10-12","index":10581,"close":45.32,"high":45.83,"low":45.32,"open":45.51,"volume":21780500},{"timestamp":1476365400,"date":"2016-10-13","index":10582,"close":44.75,"high":45.24,"low":44.28,"open":45.24,"volume":44174600}],"post":[{"timestamp":1476451800,"date":"2016-10-14","index":10583,"close":44.71,"high":45.52,"low":44.32,"open":45.17,"volume":45418600},{"timestamp":1476711000,"date":"2016-10-17","index":10584,"close":44.5,"high":44.76,"low":44.32,"open":44.54,"volume":18861300},{"timestamp":1476797400,"date":"2016-10-18","index":10585,"close":44.95,"high":45,"low":44.41,"open":44.75,"volume":23877600},{"timestamp":1476883800,"date":"2016-10-19","index":10586,"close":45.26,"high":45.53,"low":44.86,"open":44.86,"volume":26977000},{"timestamp":1476970200,"date":"2016-10-20","index":10587,"close":44.93,"high":45.29,"low":44.66,"open":44.97,"volume":27210600},{"timestamp":1477056600,"date":"2016-10-21","index":10588,"close":45.09,"high":45.3,"low":44.66,"open":44.74,"volume":21490800},{"timestamp":1477315800,"date":"2016-10-24","index":10589,"close":45.52,"high":45.68,"low":45.29,"open":45.45,"volume":19303800},{"timestamp":1477402200,"date":"2016-10-25","index":10590,"close":45.72,"high":45.8,"low":45.41,"open":45.47,"volume":20402000},{"timestamp":1477488600,"date":"2016-10-26","index":10591,"close":46.15,"high":46.17,"low":45.44,"open":45.46,"volume":25181900},{"timestamp":1477575000,"date":"2016-10-27","index":10592,"close":46.41,"high":46.81,"low":46.26,"open":46.42,"volume":25661000},{"timestamp":1477661400,"date":"2016-10-28","index":10593,"close":46.23,"high":46.64,"low":45.88,"open":46.57,"volume":20882000}]},{"date":"2016-07-15","estimated":1.01,"reported":1.01,"pre":[{"timestamp":1467207000,"date":"2016-06-29","index":10508,"close":46.97,"high":46.99,"low":46.15,"open":46.63,"volume":20856400},{"timestamp":1467293400,"date":"2016-06-30","index":10509,"close":47.33,"high":47.36,"low":46.53,"open":47.24,"volume":22538800},{"timestamp":1467379800,"date":"2016-07-01","index":10510,"close":47.03,"high":47.28,"low":46.86,"open":47.08,"volume":19013600},{"timestamp":1467725400,"date":"2016-07-05","index":10511,"close":46.21,"high":46.76,"low":45.81,"open":46.7,"volume":22213000},{"timestamp":1467811800,"date":"2016-07-06","index":10512,"close":46.65,"high":46.66,"low":45.7,"open":45.89,"volume":19024100},{"timestamp":1467898200,"date":"2016-07-07","index":10513,"close":46.8,"high":47.22,"low":46.44,"open":46.58,"volume":17946200},{"timestamp":1467984600,"date":"2016-07-08","index":10514,"close":47.79,"high":47.92,"low":47.45,"open":47.45,"volume":19775700},{"timestamp":1468243800,"date":"2016-07-11","index":10515,"close":48.08,"high":48.45,"low":47.94,"open":48.1,"volume":16008700},{"timestamp":1468330200,"date":"2016-07-12","index":10516,"close":48.35,"high":48.63,"low":48.22,"open":48.42,"volume":15067900},{"timestamp":1468416600,"date":"2016-07-13","index":10517,"close":48.27,"high":48.47,"low":47.98,"open":48.31,"volume":14389600},{"timestamp":1468503000,"date":"2016-07-14","index":10518,"close":48.94,"high":49.15,"low":48.67,"open":49.05,"volume":17578400}],"post":[{"timestamp":1468589400,"date":"2016-07-15","index":10519,"close":47.71,"high":48.88,"low":47.41,"open":48.85,"volume":35121000},{"timestamp":1468848600,"date":"2016-07-18","index":10520,"close":48.28,"high":48.33,"low":47.78,"open":47.81,"volume":24139200},{"timestamp":1468935000,"date":"2016-07-19","index":10521,"close":48.37,"high":48.55,"low":48.05,"open":48.08,"volume":15982900},{"timestamp":1469021400,"date":"2016-07-20","index":10522,"close":48.61,"high":48.69,"low":48.4,"open":48.59,"volume":16569900},{"timestamp":1469107800,"date":"2016-07-21","index":10523,"close":48.3,"high":48.81,"low":48.29,"open":48.65,"volume":15532000},{"timestamp":1469194200,"date":"2016-07-22","index":10524,"close":48.32,"high":48.36,"low":48.1,"open":48.32,"volume":13588500},{"timestamp":1469453400,"date":"2016-07-25","index":10525,"close":48.12,"high":48.26,"low":47.85,"open":48.24,"volume":12122200},{"timestamp":1469539800,"date":"2016-07-26","index":10526,"close":47.97,"high":48.17,"low":47.8,"open":48.03,"volume":16130100},{"timestamp":1469626200,"date":"2016-07-27","index":10527,"close":48,"high":48.22,"low":47.78,"open":47.95,"volume":17886800},{"timestamp":1469712600,"date":"2016-07-28","index":10528,"close":48.13,"high":48.22,"low":47.68,"open":47.94,"volume":12562600},{"timestamp":1469799000,"date":"2016-07-29","index":10529,"close":47.97,"high":48.17,"low":47.95,"open":47.95,"volume":13111700}]},{"date":"2016-04-14","estimated":0.97,"reported":0.99,"pre":[{"timestamp":1459344600,"date":"2016-03-30","index":10444,"close":48.65,"high":49.16,"low":48.15,"open":48.4,"volume":16794200},{"timestamp":1459431000,"date":"2016-03-31","index":10445,"close":48.36,"high":48.84,"low":48.27,"open":48.6,"volume":16397600},{"timestamp":1459517400,"date":"2016-04-01","index":10446,"close":48.45,"high":48.58,"low":47.78,"open":48.23,"volume":14321400},{"timestamp":1459776600,"date":"2016-04-04","index":10447,"close":48.5,"high":48.67,"low":48.2,"open":48.42,"volume":12110200},{"timestamp":1459863000,"date":"2016-04-05","index":10448,"close":47.51,"high":48.09,"low":47.46,"open":48.08,"volume":18297700},{"timestamp":1459949400,"date":"2016-04-06","index":10449,"close":48.08,"high":48.13,"low":47.22,"open":47.39,"volume":17214400},{"timestamp":1460035800,"date":"2016-04-07","index":10450,"close":46.93,"high":47.78,"low":46.62,"open":47.71,"volume":17593100},{"timestamp":1460122200,"date":"2016-04-08","index":10451,"close":47.07,"high":47.65,"low":46.97,"open":47.35,"volume":12236500},{"timestamp":1460381400,"date":"2016-04-11","index":10452,"close":47.03,"high":47.71,"low":47,"open":47.11,"volume":15113500},{"timestamp":1460467800,"date":"2016-04-12","index":10453,"close":47.77,"high":47.83,"low":46.95,"open":47.14,"volume":18772600},{"timestamp":1460554200,"date":"2016-04-13","index":10454,"close":49.03,"high":49.25,"low":48.27,"open":48.29,"volume":26311900}],"post":[{"timestamp":1460640600,"date":"2016-04-14","index":10455,"close":48.79,"high":49.3,"low":48.17,"open":48.3,"volume":30067900},{"timestamp":1460727000,"date":"2016-04-15","index":10456,"close":48.25,"high":48.94,"low":48.06,"open":48.62,"volume":24885200},{"timestamp":1460986200,"date":"2016-04-18","index":10457,"close":48.84,"high":48.88,"low":47.91,"open":48.25,"volume":18225800},{"timestamp":1461072600,"date":"2016-04-19","index":10458,"close":49.88,"high":49.92,"low":48.98,"open":49.01,"volume":18673400},{"timestamp":1461159000,"date":"2016-04-20","index":10459,"close":50.45,"high":50.52,"low":49.76,"open":49.98,"volume":22647700},{"timestamp":1461245400,"date":"2016-04-21","index":10460,"close":50.05,"high":50.78,"low":49.93,"open":50.55,"volume":20255400},{"timestamp":1461331800,"date":"2016-04-22","index":10461,"close":50.62,"high":50.74,"low":50.05,"open":50.05,"volume":16365700},{"timestamp":1461591000,"date":"2016-04-25","index":10462,"close":50.51,"high":50.6,"low":50.12,"open":50.31,"volume":11689100},{"timestamp":1461677400,"date":"2016-04-26","index":10463,"close":50.92,"high":50.99,"low":50.45,"open":50.51,"volume":13333500},{"timestamp":1461763800,"date":"2016-04-27","index":10464,"close":50.93,"high":51.41,"low":50.72,"open":50.87,"volume":15342700},{"timestamp":1461850200,"date":"2016-04-28","index":10465,"close":50.41,"high":50.93,"low":50.2,"open":50.51,"volume":15506300}]},{"date":"2016-01-15","estimated":1.02,"reported":1.03,"pre":[{"timestamp":1451485800,"date":"2015-12-30","index":10383,"close":54.89,"high":55.31,"low":54.79,"open":55.27,"volume":8016900},{"timestamp":1451572200,"date":"2015-12-31","index":10384,"close":54.36,"high":54.95,"low":54.22,"open":54.51,"volume":10929800},{"timestamp":1451917800,"date":"2016-01-04","index":10385,"close":52.91,"high":53.27,"low":52.3,"open":53.09,"volume":25985400},{"timestamp":1452004200,"date":"2016-01-05","index":10386,"close":52.89,"high":53.27,"low":52.55,"open":52.93,"volume":14759600},{"timestamp":1452090600,"date":"2016-01-06","index":10387,"close":51.88,"high":52.62,"low":51.83,"open":52.12,"volume":20026400},{"timestamp":1452177000,"date":"2016-01-07","index":10388,"close":50.4,"high":51.19,"low":50.15,"open":51.01,"volume":30425600},{"timestamp":1452263400,"date":"2016-01-08","index":10389,"close":49.56,"high":50.86,"low":49.46,"open":50.8,"volume":22981400},{"timestamp":1452522600,"date":"2016-01-11","index":10390,"close":50.09,"high":50.33,"low":49.64,"open":50.18,"volume":19046400},{"timestamp":1452609000,"date":"2016-01-12","index":10391,"close":51.36,"high":51.52,"low":50.45,"open":50.88,"volume":28961500},{"timestamp":1452695400,"date":"2016-01-13","index":10392,"close":49.73,"high":51.8,"low":49.5,"open":51.73,"volume":22013500},{"timestamp":1452781800,"date":"2016-01-14","index":10393,"close":50.64,"high":51,"low":49.6,"open":50.08,"volume":24569800}],"post":[{"timestamp":1452868200,"date":"2016-01-15","index":10394,"close":48.82,"high":49.64,"low":48.13,"open":48.59,"volume":41090400},{"timestamp":1453213800,"date":"2016-01-19","index":10395,"close":48.21,"high":49.54,"low":47.99,"open":49.25,"volume":29918500},{"timestamp":1453300200,"date":"2016-01-20","index":10396,"close":47.87,"high":48.25,"low":46.88,"open":47.28,"volume":40241100},{"timestamp":1453386600,"date":"2016-01-21","index":10397,"close":48.01,"high":49.05,"low":47.91,"open":48.03,"volume":24272900},{"timestamp":1453473000,"date":"2016-01-22","index":10398,"close":49.02,"high":49.27,"low":48.56,"open":49.03,"volume":18298700},{"timestamp":1453732200,"date":"2016-01-25","index":10399,"close":47.66,"high":48.98,"low":47.62,"open":48.91,"volume":23440800},{"timestamp":1453818600,"date":"2016-01-26","index":10400,"close":48.26,"high":48.56,"low":47.66,"open":47.75,"volume":18895100},{"timestamp":1453905000,"date":"2016-01-27","index":10401,"close":48.57,"high":49.3,"low":48.13,"open":48.3,"volume":20441500},{"timestamp":1453991400,"date":"2016-01-28","index":10402,"close":48.92,"high":49.4,"low":48.6,"open":49.1,"volume":21306600},{"timestamp":1454077800,"date":"2016-01-29","index":10403,"close":50.23,"high":50.25,"low":49.17,"open":49.29,"volume":25358300},{"timestamp":1454337000,"date":"2016-02-01","index":10404,"close":49.94,"high":50.18,"low":49.56,"open":50.12,"volume":17385400}]},{"date":"2015-10-14","estimated":1.04,"reported":1.05,"pre":[{"timestamp":1443533400,"date":"2015-09-29","index":10319,"close":50.89,"high":50.96,"low":50,"open":50.47,"volume":20816400},{"timestamp":1443619800,"date":"2015-09-30","index":10320,"close":51.35,"high":51.72,"low":50.7,"open":51.63,"volume":20514800},{"timestamp":1443706200,"date":"2015-10-01","index":10321,"close":51.44,"high":51.86,"low":50.92,"open":51.51,"volume":15556600},{"timestamp":1443792600,"date":"2015-10-02","index":10322,"close":51.26,"high":51.29,"low":49.51,"open":50.28,"volume":21630300},{"timestamp":1444051800,"date":"2015-10-05","index":10323,"close":52.41,"high":52.57,"low":51.5,"open":51.71,"volume":15240700},{"timestamp":1444138200,"date":"2015-10-06","index":10324,"close":52.03,"high":52.54,"low":51.92,"open":52.18,"volume":14490700},{"timestamp":1444224600,"date":"2015-10-07","index":10325,"close":52.19,"high":52.73,"low":51.91,"open":52.49,"volume":13863500},{"timestamp":1444311000,"date":"2015-10-08","index":10326,"close":52.54,"high":52.59,"low":51.77,"open":52.23,"volume":15384100},{"timestamp":1444397400,"date":"2015-10-09","index":10327,"close":52.14,"high":53.07,"low":51.98,"open":53.02,"volume":16983100},{"timestamp":1444656600,"date":"2015-10-12","index":10328,"close":52.18,"high":52.43,"low":51.75,"open":52.12,"volume":10639000},{"timestamp":1444743000,"date":"2015-10-13","index":10329,"close":51.86,"high":52.31,"low":51.71,"open":52.02,"volume":16002200}],"post":[{"timestamp":1444829400,"date":"2015-10-14","index":10330,"close":51.5,"high":51.9,"low":50.74,"open":51.7,"volume":26269100},{"timestamp":1444915800,"date":"2015-10-15","index":10331,"close":52.69,"high":52.7,"low":51.76,"open":51.98,"volume":18262400},{"timestamp":1445002200,"date":"2015-10-16","index":10332,"close":52.88,"high":53.19,"low":52.51,"open":53.15,"volume":15676300},{"timestamp":1445261400,"date":"2015-10-19","index":10333,"close":52.56,"high":53.01,"low":52.45,"open":52.76,"volume":15515700},{"timestamp":1445347800,"date":"2015-10-20","index":10334,"close":53.08,"high":53.29,"low":52.58,"open":52.62,"volume":13583300},{"timestamp":1445434200,"date":"2015-10-21","index":10335,"close":53.12,"high":53.86,"low":53.03,"open":53.04,"volume":17666700},{"timestamp":1445520600,"date":"2015-10-22","index":10336,"close":54.06,"high":54.45,"low":53.4,"open":53.4,"volume":18263200},{"timestamp":1445607000,"date":"2015-10-23","index":10337,"close":54.75,"high":54.8,"low":54.11,"open":54.34,"volume":16924800},{"timestamp":1445866200,"date":"2015-10-26","index":10338,"close":54.29,"high":54.81,"low":54.16,"open":54.76,"volume":12661400},{"timestamp":1445952600,"date":"2015-10-27","index":10339,"close":54.12,"high":54.33,"low":53.82,"open":53.98,"volume":12443900},{"timestamp":1446039000,"date":"2015-10-28","index":10340,"close":55.45,"high":55.5,"low":54.17,"open":54.24,"volume":16681600}]},{"date":"2015-07-14","estimated":1.03,"reported":1.03,"pre":[{"timestamp":1435325400,"date":"2015-06-26","index":10254,"close":57.44,"high":57.58,"low":57.29,"open":57.34,"volume":16975900},{"timestamp":1435584600,"date":"2015-06-29","index":10255,"close":56.06,"high":57.19,"low":56.01,"open":56.8,"volume":19289700},{"timestamp":1435671000,"date":"2015-06-30","index":10256,"close":56.24,"high":56.88,"low":55.99,"open":56.54,"volume":17346700},{"timestamp":1435757400,"date":"2015-07-01","index":10257,"close":56.91,"high":57.2,"low":56.61,"open":57.09,"volume":12165300},{"timestamp":1435843800,"date":"2015-07-02","index":10258,"close":56.74,"high":57.14,"low":56.52,"open":56.84,"volume":10106800},{"timestamp":1436189400,"date":"2015-07-06","index":10259,"close":56.44,"high":56.53,"low":56.01,"open":56.1,"volume":11682100},{"timestamp":1436275800,"date":"2015-07-07","index":10260,"close":56.25,"high":56.47,"low":55.08,"open":56.32,"volume":15831800},{"timestamp":1436362200,"date":"2015-07-08","index":10261,"close":55.25,"high":56.17,"low":55.21,"open":55.84,"volume":12906600},{"timestamp":1436448600,"date":"2015-07-09","index":10262,"close":55.5,"high":56.15,"low":55.44,"open":56.06,"volume":13623200},{"timestamp":1436535000,"date":"2015-07-10","index":10263,"close":56.08,"high":56.46,"low":55.86,"open":56.33,"volume":13269600},{"timestamp":1436794200,"date":"2015-07-13","index":10264,"close":56.74,"high":56.76,"low":56.42,"open":56.56,"volume":15521800}],"post":[{"timestamp":1436880600,"date":"2015-07-14","index":10265,"close":57.25,"high":57.37,"low":56.39,"open":56.46,"volume":20066300},{"timestamp":1436967000,"date":"2015-07-15","index":10266,"close":57.78,"high":58.16,"low":57.26,"open":57.41,"volume":17159400},{"timestamp":1437053400,"date":"2015-07-16","index":10267,"close":58.17,"high":58.35,"low":57.98,"open":58.24,"volume":13194500},{"timestamp":1437139800,"date":"2015-07-17","index":10268,"close":57.94,"high":58.05,"low":57.49,"open":57.97,"volume":12963900},{"timestamp":1437399000,"date":"2015-07-20","index":10269,"close":58.05,"high":58.29,"low":57.88,"open":57.99,"volume":10084900},{"timestamp":1437485400,"date":"2015-07-21","index":10270,"close":57.95,"high":58.37,"low":57.75,"open":58.02,"volume":12504300},{"timestamp":1437571800,"date":"2015-07-22","index":10271,"close":58.52,"high":58.59,"low":57.99,"open":58.07,"volume":14871100},{"timestamp":1437658200,"date":"2015-07-23","index":10272,"close":58.21,"high":58.77,"low":58.07,"open":58.73,"volume":13582200},{"timestamp":1437744600,"date":"2015-07-24","index":10273,"close":57.78,"high":58.34,"low":57.7,"open":58.18,"volume":13157300},{"timestamp":1438003800,"date":"2015-07-27","index":10274,"close":57.59,"high":57.84,"low":57.34,"open":57.48,"volume":15495300},{"timestamp":1438090200,"date":"2015-07-28","index":10275,"close":57.4,"high":57.84,"low":57.16,"open":57.73,"volume":16730600}]},{"date":"2015-04-14","estimated":0.98,"reported":1.04,"pre":[{"timestamp":1427463000,"date":"2015-03-27","index":10191,"close":54.12,"high":54.6,"low":53.96,"open":54.54,"volume":13600300},{"timestamp":1427722200,"date":"2015-03-30","index":10192,"close":54.77,"high":55.02,"low":54.39,"open":54.39,"volume":11706700},{"timestamp":1427808600,"date":"2015-03-31","index":10193,"close":54.4,"high":54.69,"low":54.19,"open":54.47,"volume":13306200},{"timestamp":1427895000,"date":"2015-04-01","index":10194,"close":53.94,"high":54.42,"low":53.78,"open":54.42,"volume":15436900},{"timestamp":1427981400,"date":"2015-04-02","index":10195,"close":54.37,"high":54.48,"low":53.82,"open":53.95,"volume":13498900},{"timestamp":1428327000,"date":"2015-04-06","index":10196,"close":54.08,"high":54.37,"low":53.56,"open":53.82,"volume":10786100},{"timestamp":1428413400,"date":"2015-04-07","index":10197,"close":54.02,"high":54.39,"low":53.98,"open":54.28,"volume":10853700},{"timestamp":1428499800,"date":"2015-04-08","index":10198,"close":54,"high":54.36,"low":53.83,"open":53.98,"volume":9828700},{"timestamp":1428586200,"date":"2015-04-09","index":10199,"close":54.19,"high":54.29,"low":53.73,"open":54.06,"volume":10279400},{"timestamp":1428672600,"date":"2015-04-10","index":10200,"close":54.32,"high":54.48,"low":54.06,"open":54.33,"volume":9531500},{"timestamp":1428931800,"date":"2015-04-13","index":10201,"close":54.59,"high":54.73,"low":54.28,"open":54.33,"volume":14931600}],"post":[{"timestamp":1429018200,"date":"2015-04-14","index":10202,"close":54.19,"high":54.47,"low":53.57,"open":53.93,"volume":29289600},{"timestamp":1429104600,"date":"2015-04-15","index":10203,"close":54.81,"high":54.91,"low":54.19,"open":54.37,"volume":16899900},{"timestamp":1429191000,"date":"2015-04-16","index":10204,"close":54.81,"high":55.07,"low":54.34,"open":54.53,"volume":15643200},{"timestamp":1429277400,"date":"2015-04-17","index":10205,"close":54.05,"high":54.56,"low":53.98,"open":54.41,"volume":17569700},{"timestamp":1429536600,"date":"2015-04-20","index":10206,"close":54.36,"high":54.67,"low":54.17,"open":54.34,"volume":13327200},{"timestamp":1429623000,"date":"2015-04-21","index":10207,"close":54.28,"high":54.85,"low":54.19,"open":54.55,"volume":10954200},{"timestamp":1429709400,"date":"2015-04-22","index":10208,"close":54.67,"high":54.91,"low":54.16,"open":54.31,"volume":13563800},{"timestamp":1429795800,"date":"2015-04-23","index":10209,"close":54.86,"high":55.12,"low":54.41,"open":54.41,"volume":14657800},{"timestamp":1429882200,"date":"2015-04-24","index":10210,"close":54.7,"high":54.92,"low":54.61,"open":54.76,"volume":15268100},{"timestamp":1430141400,"date":"2015-04-27","index":10211,"close":54.97,"high":55.5,"low":54.71,"open":54.79,"volume":19852400},{"timestamp":1430227800,"date":"2015-04-28","index":10212,"close":55.41,"high":55.43,"low":54.87,"open":54.91,"volume":13028300}]},{"date":"2015-01-14","estimated":1.02,"reported":1.02,"pre":[{"timestamp":1419863400,"date":"2014-12-29","index":10130,"close":55.71,"high":55.95,"low":55.08,"open":55.08,"volume":11385600},{"timestamp":1419949800,"date":"2014-12-30","index":10131,"close":55.42,"high":55.75,"low":55.4,"open":55.52,"volume":8749400},{"timestamp":1420036200,"date":"2014-12-31","index":10132,"close":54.82,"high":55.67,"low":54.82,"open":55.5,"volume":10090800},{"timestamp":1420209000,"date":"2015-01-02","index":10133,"close":54.7,"high":55.19,"low":54.19,"open":55.11,"volume":11700900},{"timestamp":1420468200,"date":"2015-01-05","index":10134,"close":53.2,"high":54.36,"low":53.1,"open":54.14,"volume":15000500},{"timestamp":1420554600,"date":"2015-01-06","index":10135,"close":52.09,"high":53.47,"low":51.85,"open":53.35,"volume":20211200},{"timestamp":1420641000,"date":"2015-01-07","index":10136,"close":52.4,"high":52.64,"low":52.11,"open":52.63,"volume":15714700},{"timestamp":1420727400,"date":"2015-01-08","index":10137,"close":53.56,"high":53.59,"low":52.96,"open":53,"volume":16721600},{"timestamp":1420813800,"date":"2015-01-09","index":10138,"close":52.68,"high":53.59,"low":52.67,"open":53.54,"volume":14550800},{"timestamp":1421073000,"date":"2015-01-12","index":10139,"close":52.05,"high":52.69,"low":51.71,"open":52.58,"volume":16967500},{"timestamp":1421159400,"date":"2015-01-13","index":10140,"close":51.85,"high":52.53,"low":51.25,"open":52.3,"volume":25080900}],"post":[{"timestamp":1421245800,"date":"2015-01-14","index":10141,"close":51.25,"high":51.73,"low":50.42,"open":51,"volume":37590100},{"timestamp":1421332200,"date":"2015-01-15","index":10142,"close":50.72,"high":51.54,"low":50.46,"open":51.21,"volume":32144700},{"timestamp":1421418600,"date":"2015-01-16","index":10143,"close":51.64,"high":51.7,"low":50.51,"open":50.53,"volume":23174900},{"timestamp":1421764200,"date":"2015-01-20","index":10144,"close":52,"high":52.3,"low":51.7,"open":51.98,"volume":17691000},{"timestamp":1421850600,"date":"2015-01-21","index":10145,"close":52.1,"high":52.7,"low":51.71,"open":51.99,"volume":17928300},{"timestamp":1421937000,"date":"2015-01-22","index":10146,"close":53.77,"high":53.82,"low":52.48,"open":52.49,"volume":21488700},{"timestamp":1422023400,"date":"2015-01-23","index":10147,"close":53.26,"high":53.98,"low":53.24,"open":53.73,"volume":17779700},{"timestamp":1422282600,"date":"2015-01-26","index":10148,"close":53.58,"high":53.6,"low":52.89,"open":52.91,"volume":13429400},{"timestamp":1422369000,"date":"2015-01-27","index":10149,"close":52.97,"high":53.34,"low":52.57,"open":52.93,"volume":14351600},{"timestamp":1422455400,"date":"2015-01-28","index":10150,"close":52.16,"high":53.36,"low":52.15,"open":53.31,"volume":18775100},{"timestamp":1422541800,"date":"2015-01-29","index":10151,"close":52.76,"high":52.9,"low":51.9,"open":52.24,"volume":16700000}]},{"date":"2014-10-14","estimated":1.02,"reported":1.02,"pre":[{"timestamp":1411997400,"date":"2014-09-29","index":10067,"close":51.69,"high":51.92,"low":51.38,"open":51.67,"volume":9995300},{"timestamp":1412083800,"date":"2014-09-30","index":10068,"close":51.87,"high":52.18,"low":51.71,"open":51.8,"volume":16669900},{"timestamp":1412170200,"date":"2014-10-01","index":10069,"close":51.26,"high":51.96,"low":51.2,"open":51.84,"volume":16527000},{"timestamp":1412256600,"date":"2014-10-02","index":10070,"close":51.4,"high":51.51,"low":50.89,"open":51.19,"volume":15434400},{"timestamp":1412343000,"date":"2014-10-03","index":10071,"close":52.1,"high":52.2,"low":51.58,"open":51.78,"volume":14018800},{"timestamp":1412602200,"date":"2014-10-06","index":10072,"close":52.03,"high":52.46,"low":51.99,"open":52.26,"volume":10872300},{"timestamp":1412688600,"date":"2014-10-07","index":10073,"close":51.08,"high":51.84,"low":51.06,"open":51.84,"volume":11889700},{"timestamp":1412775000,"date":"2014-10-08","index":10074,"close":52.15,"high":52.19,"low":51.09,"open":51.25,"volume":15267200},{"timestamp":1412861400,"date":"2014-10-09","index":10075,"close":51.12,"high":52.21,"low":51.03,"open":52.06,"volume":18735700},{"timestamp":1412947800,"date":"2014-10-10","index":10076,"close":50.64,"high":51.74,"low":50.61,"open":51.01,"volume":20211500},{"timestamp":1413207000,"date":"2014-10-13","index":10077,"close":50.2,"high":50.98,"low":50.15,"open":50.61,"volume":19298900}],"post":[{"timestamp":1413293400,"date":"2014-10-14","index":10078,"close":48.83,"high":49.86,"low":48.21,"open":49.5,"volume":45851500},{"timestamp":1413379800,"date":"2014-10-15","index":10079,"close":47.85,"high":48.52,"low":46.44,"open":48.13,"volume":38470600},{"timestamp":1413466200,"date":"2014-10-16","index":10080,"close":48.13,"high":48.68,"low":47.05,"open":47.18,"volume":28973400},{"timestamp":1413552600,"date":"2014-10-17","index":10081,"close":48.69,"high":49.03,"low":48.41,"open":48.49,"volume":28314000},{"timestamp":1413811800,"date":"2014-10-20","index":10082,"close":49.18,"high":49.24,"low":48.61,"open":48.68,"volume":15018500},{"timestamp":1413898200,"date":"2014-10-21","index":10083,"close":50.45,"high":50.58,"low":49.57,"open":49.63,"volume":17660200},{"timestamp":1413984600,"date":"2014-10-22","index":10084,"close":50.17,"high":50.69,"low":50.14,"open":50.52,"volume":20078200},{"timestamp":1414071000,"date":"2014-10-23","index":10085,"close":50.6,"high":50.98,"low":50.49,"open":50.76,"volume":14394500},{"timestamp":1414157400,"date":"2014-10-24","index":10086,"close":51.2,"high":51.25,"low":50.55,"open":50.58,"volume":10888600},{"timestamp":1414416600,"date":"2014-10-27","index":10087,"close":51.31,"high":51.36,"low":51.01,"open":51.31,"volume":11654500},{"timestamp":1414503000,"date":"2014-10-28","index":10088,"close":51.78,"high":51.79,"low":51.3,"open":51.56,"volume":13267200}]},{"date":"2014-07-11","estimated":1.01,"reported":1.01,"pre":[{"timestamp":1403703000,"date":"2014-06-25","index":10001,"close":52.6,"high":52.75,"low":52.07,"open":52.29,"volume":12815300},{"timestamp":1403789400,"date":"2014-06-26","index":10002,"close":52.37,"high":52.66,"low":52,"open":52.62,"volume":12545900},{"timestamp":1403875800,"date":"2014-06-27","index":10003,"close":52.9,"high":52.9,"low":52.15,"open":52.23,"volume":16864500},{"timestamp":1404135000,"date":"2014-06-30","index":10004,"close":52.56,"high":52.76,"low":52.4,"open":52.74,"volume":12914600},{"timestamp":1404221400,"date":"2014-07-01","index":10005,"close":52.72,"high":52.95,"low":52.62,"open":52.73,"volume":12482600},{"timestamp":1404307800,"date":"2014-07-02","index":10006,"close":52.66,"high":52.84,"low":52.55,"open":52.76,"volume":14436000},{"timestamp":1404394200,"date":"2014-07-03","index":10007,"close":53,"high":53.08,"low":52.83,"open":52.89,"volume":8741500},{"timestamp":1404739800,"date":"2014-07-07","index":10008,"close":52.5,"high":52.98,"low":52.45,"open":52.9,"volume":13551800},{"timestamp":1404826200,"date":"2014-07-08","index":10009,"close":52.25,"high":52.45,"low":52.1,"open":52.3,"volume":17282100},{"timestamp":1404912600,"date":"2014-07-09","index":10010,"close":52.19,"high":52.3,"low":51.91,"open":52.3,"volume":16116300},{"timestamp":1404999000,"date":"2014-07-10","index":10011,"close":51.81,"high":51.96,"low":51.53,"open":51.78,"volume":20059900}],"post":[{"timestamp":1405085400,"date":"2014-07-11","index":10012,"close":51.49,"high":51.67,"low":50.82,"open":51.13,"volume":29998900},{"timestamp":1405344600,"date":"2014-07-14","index":10013,"close":51.31,"high":51.84,"low":51.14,"open":51.41,"volume":21252400},{"timestamp":1405431000,"date":"2014-07-15","index":10014,"close":51.35,"high":51.66,"low":51.2,"open":51.51,"volume":19293100},{"timestamp":1405517400,"date":"2014-07-16","index":10015,"close":51.17,"high":51.66,"low":51.05,"open":51.58,"volume":21599400},{"timestamp":1405603800,"date":"2014-07-17","index":10016,"close":50.68,"high":51.12,"low":50.61,"open":51.08,"volume":24398000},{"timestamp":1405690200,"date":"2014-07-18","index":10017,"close":51.28,"high":51.36,"low":50.79,"open":50.97,"volume":15487400},{"timestamp":1405949400,"date":"2014-07-21","index":10018,"close":51.05,"high":51.15,"low":50.85,"open":51,"volume":15236900},{"timestamp":1406035800,"date":"2014-07-22","index":10019,"close":51.35,"high":51.48,"low":51.05,"open":51.2,"volume":11920800},{"timestamp":1406122200,"date":"2014-07-23","index":10020,"close":51.33,"high":51.62,"low":51.27,"open":51.43,"volume":9109000},{"timestamp":1406208600,"date":"2014-07-24","index":10021,"close":51.59,"high":51.66,"low":51.42,"open":51.45,"volume":9939600},{"timestamp":1406295000,"date":"2014-07-25","index":10022,"close":51.6,"high":51.77,"low":51.49,"open":51.49,"volume":10040200}]},{"date":"2014-04-11","estimated":0.97,"reported":1.05,"pre":[{"timestamp":1395927000,"date":"2014-03-27","index":9939,"close":49.1,"high":49.79,"low":48.65,"open":49.51,"volume":29075100},{"timestamp":1396013400,"date":"2014-03-28","index":9940,"close":49.29,"high":49.61,"low":49.05,"open":49.14,"volume":15008000},{"timestamp":1396272600,"date":"2014-03-31","index":9941,"close":49.74,"high":49.91,"low":49.46,"open":49.75,"volume":17901800},{"timestamp":1396359000,"date":"2014-04-01","index":9942,"close":49.77,"high":49.93,"low":49.5,"open":49.88,"volume":16397000},{"timestamp":1396445400,"date":"2014-04-02","index":9943,"close":49.76,"high":49.88,"low":49.51,"open":49.77,"volume":13036800},{"timestamp":1396531800,"date":"2014-04-03","index":9944,"close":49.83,"high":49.89,"low":49.56,"open":49.81,"volume":9598900},{"timestamp":1396618200,"date":"2014-04-04","index":9945,"close":49.56,"high":50.49,"low":49.56,"open":50.05,"volume":18702400},{"timestamp":1396877400,"date":"2014-04-07","index":9946,"close":48.66,"high":49.67,"low":48.65,"open":49.58,"volume":19653700},{"timestamp":1396963800,"date":"2014-04-08","index":9947,"close":48.83,"high":49,"low":48.44,"open":48.66,"volume":19086900},{"timestamp":1397050200,"date":"2014-04-09","index":9948,"close":49.1,"high":49.1,"low":48.61,"open":49.07,"volume":15928100},{"timestamp":1397136600,"date":"2014-04-10","index":9949,"close":47.71,"high":49.22,"low":47.71,"open":49.22,"volume":24910800}],"post":[{"timestamp":1397223000,"date":"2014-04-11","index":9950,"close":48.08,"high":48.87,"low":46.72,"open":47.45,"volume":36426700},{"timestamp":1397482200,"date":"2014-04-14","index":9951,"close":48.11,"high":48.68,"low":47.44,"open":48.37,"volume":24321400},{"timestamp":1397568600,"date":"2014-04-15","index":9952,"close":48.78,"high":48.88,"low":48.04,"open":48.27,"volume":21749600},{"timestamp":1397655000,"date":"2014-04-16","index":9953,"close":49.09,"high":49.23,"low":48.63,"open":49.06,"volume":17866000},{"timestamp":1397741400,"date":"2014-04-17","index":9954,"close":48.93,"high":49.29,"low":48.8,"open":49.02,"volume":19399900},{"timestamp":1398087000,"date":"2014-04-21","index":9955,"close":49.12,"high":49.33,"low":48.96,"open":49.08,"volume":12478000},{"timestamp":1398173400,"date":"2014-04-22","index":9956,"close":49.23,"high":49.49,"low":48.9,"open":49.04,"volume":14203800},{"timestamp":1398259800,"date":"2014-04-23","index":9957,"close":49.59,"high":49.67,"low":49.2,"open":49.2,"volume":13309900},{"timestamp":1398346200,"date":"2014-04-24","index":9958,"close":49.32,"high":49.74,"low":49.17,"open":49.74,"volume":12617100},{"timestamp":1398432600,"date":"2014-04-25","index":9959,"close":49.05,"high":49.45,"low":49,"open":49.27,"volume":16274500},{"timestamp":1398691800,"date":"2014-04-28","index":9960,"close":48.94,"high":49.33,"low":48.53,"open":49.27,"volume":18411700}]},{"date":"2014-01-14","estimated":0.98,"reported":1,"pre":[{"timestamp":1388154600,"date":"2013-12-27","index":9878,"close":45.5,"high":45.63,"low":45.39,"open":45.59,"volume":6843900},{"timestamp":1388413800,"date":"2013-12-30","index":9879,"close":45.5,"high":45.61,"low":45.33,"open":45.57,"volume":11321400},{"timestamp":1388500200,"date":"2013-12-31","index":9880,"close":45.4,"high":45.55,"low":45.15,"open":45.52,"volume":13243500},{"timestamp":1388673000,"date":"2014-01-02","index":9881,"close":45.02,"high":45.3,"low":44.91,"open":45.15,"volume":17333100},{"timestamp":1388759400,"date":"2014-01-03","index":9882,"close":45.34,"high":45.48,"low":44.98,"open":44.99,"volume":14693800},{"timestamp":1389018600,"date":"2014-01-06","index":9883,"close":45.42,"high":45.81,"low":45.36,"open":45.53,"volume":18438900},{"timestamp":1389105000,"date":"2014-01-07","index":9884,"close":45.4,"high":45.8,"low":45.22,"open":45.8,"volume":16897000},{"timestamp":1389191400,"date":"2014-01-08","index":9885,"close":45.92,"high":45.95,"low":45.35,"open":45.4,"volume":20850700},{"timestamp":1389277800,"date":"2014-01-09","index":9886,"close":46.16,"high":46.2,"low":45.8,"open":45.97,"volume":14229900},{"timestamp":1389364200,"date":"2014-01-10","index":9887,"close":45.94,"high":46.06,"low":45.63,"open":46.06,"volume":15386700},{"timestamp":1389623400,"date":"2014-01-13","index":9888,"close":45.56,"high":46.11,"low":45.45,"open":45.96,"volume":20950900}],"post":[{"timestamp":1389709800,"date":"2014-01-14","index":9889,"close":45.59,"high":45.84,"low":44.92,"open":45.48,"volume":28487500},{"timestamp":1389796200,"date":"2014-01-15","index":9890,"close":46.4,"high":46.74,"low":45.76,"open":45.94,"volume":27394500},{"timestamp":1389882600,"date":"2014-01-16","index":9891,"close":46.39,"high":46.46,"low":46.07,"open":46.3,"volume":12892600},{"timestamp":1389969000,"date":"2014-01-17","index":9892,"close":46.39,"high":46.56,"low":46.14,"open":46.48,"volume":15168200},{"timestamp":1390314600,"date":"2014-01-21","index":9893,"close":46.5,"high":46.84,"low":46.24,"open":46.51,"volume":15533900},{"timestamp":1390401000,"date":"2014-01-22","index":9894,"close":46.67,"high":46.83,"low":46.5,"open":46.74,"volume":11817300},{"timestamp":1390487400,"date":"2014-01-23","index":9895,"close":46.35,"high":46.45,"low":46,"open":46.4,"volume":19825200},{"timestamp":1390573800,"date":"2014-01-24","index":9896,"close":45.48,"high":46.16,"low":45.48,"open":46.04,"volume":20115400},{"timestamp":1390833000,"date":"2014-01-27","index":9897,"close":45.53,"high":45.88,"low":45.23,"open":45.53,"volume":21323600},{"timestamp":1390919400,"date":"2014-01-28","index":9898,"close":45.96,"high":46.24,"low":45.65,"open":45.79,"volume":16117300},{"timestamp":1391005800,"date":"2014-01-29","index":9899,"close":45.59,"high":46.21,"low":45.49,"open":45.63,"volume":20428800}]},{"date":"2013-10-11","estimated":0.97,"reported":0.99,"pre":[{"timestamp":1380202200,"date":"2013-09-26","index":9814,"close":41.61,"high":42.2,"low":41.41,"open":41.92,"volume":20495000},{"timestamp":1380288600,"date":"2013-09-27","index":9815,"close":41.59,"high":41.77,"low":41.51,"open":41.57,"volume":20034100},{"timestamp":1380547800,"date":"2013-09-30","index":9816,"close":41.32,"high":41.54,"low":40.9,"open":41.06,"volume":20358800},{"timestamp":1380634200,"date":"2013-10-01","index":9817,"close":41.49,"high":41.57,"low":41.09,"open":41.37,"volume":12771100},{"timestamp":1380720600,"date":"2013-10-02","index":9818,"close":41.26,"high":41.26,"low":41,"open":41.2,"volume":17782400},{"timestamp":1380807000,"date":"2013-10-03","index":9819,"close":41,"high":41.22,"low":40.64,"open":41.22,"volume":19049600},{"timestamp":1380893400,"date":"2013-10-04","index":9820,"close":41.3,"high":41.3,"low":40.92,"open":41,"volume":12329500},{"timestamp":1381152600,"date":"2013-10-07","index":9821,"close":40.62,"high":40.9,"low":40.62,"open":40.79,"volume":15290200},{"timestamp":1381239000,"date":"2013-10-08","index":9822,"close":40.24,"high":40.77,"low":40.21,"open":40.55,"volume":19256200},{"timestamp":1381325400,"date":"2013-10-09","index":9823,"close":40.36,"high":40.55,"low":40.07,"open":40.43,"volume":17031000},{"timestamp":1381411800,"date":"2013-10-10","index":9824,"close":41.44,"high":41.47,"low":40.43,"open":40.96,"volume":26580700}],"post":[{"timestamp":1381498200,"date":"2013-10-11","index":9825,"close":41.43,"high":41.51,"low":40.3,"open":40.44,"volume":46034600},{"timestamp":1381757400,"date":"2013-10-14","index":9826,"close":41.75,"high":41.9,"low":41.1,"open":41.14,"volume":17183700},{"timestamp":1381843800,"date":"2013-10-15","index":9827,"close":41.54,"high":41.98,"low":41.42,"open":41.86,"volume":17256600},{"timestamp":1381930200,"date":"2013-10-16","index":9828,"close":42.21,"high":42.63,"low":41.75,"open":41.91,"volume":25931800},{"timestamp":1382016600,"date":"2013-10-17","index":9829,"close":42.68,"high":42.76,"low":42,"open":42.04,"volume":18826200},{"timestamp":1382103000,"date":"2013-10-18","index":9830,"close":42.68,"high":42.94,"low":42.38,"open":42.72,"volume":17581300},{"timestamp":1382362200,"date":"2013-10-21","index":9831,"close":42.62,"high":42.86,"low":42.52,"open":42.64,"volume":16457100},{"timestamp":1382448600,"date":"2013-10-22","index":9832,"close":42.94,"high":43.05,"low":42.57,"open":42.75,"volume":18654300},{"timestamp":1382535000,"date":"2013-10-23","index":9833,"close":42.76,"high":42.97,"low":42.7,"open":42.91,"volume":13612900},{"timestamp":1382621400,"date":"2013-10-24","index":9834,"close":42.69,"high":42.98,"low":42.55,"open":42.93,"volume":13956600},{"timestamp":1382707800,"date":"2013-10-25","index":9835,"close":42.86,"high":42.93,"low":42.57,"open":42.64,"volume":19831600}]},{"date":"2013-07-12","estimated":0.93,"reported":0.98,"pre":[{"timestamp":1372253400,"date":"2013-06-26","index":9750,"close":41.02,"high":41.3,"low":40.73,"open":40.73,"volume":19405900},{"timestamp":1372339800,"date":"2013-06-27","index":9751,"close":41.56,"high":41.74,"low":41.15,"open":41.38,"volume":18800400},{"timestamp":1372426200,"date":"2013-06-28","index":9752,"close":41.27,"high":41.62,"low":41.05,"open":41.56,"volume":20249300},{"timestamp":1372685400,"date":"2013-07-01","index":9753,"close":41.36,"high":41.96,"low":41.27,"open":41.56,"volume":16177100},{"timestamp":1372771800,"date":"2013-07-02","index":9754,"close":41.22,"high":41.58,"low":41.01,"open":41.2,"volume":15558700},{"timestamp":1372858200,"date":"2013-07-03","index":9755,"close":41.22,"high":41.3,"low":40.79,"open":40.98,"volume":8074400},{"timestamp":1373031000,"date":"2013-07-05","index":9756,"close":42.07,"high":42.07,"low":41.43,"open":41.46,"volume":14933800},{"timestamp":1373290200,"date":"2013-07-08","index":9757,"close":42.83,"high":42.97,"low":42.29,"open":42.36,"volume":22830100},{"timestamp":1373376600,"date":"2013-07-09","index":9758,"close":42.7,"high":43.08,"low":42.23,"open":42.95,"volume":22540600},{"timestamp":1373463000,"date":"2013-07-10","index":9759,"close":42.07,"high":42.58,"low":41.74,"open":42.55,"volume":25414800},{"timestamp":1373549400,"date":"2013-07-11","index":9760,"close":41.89,"high":42.52,"low":41.44,"open":42.47,"volume":32231700}],"post":[{"timestamp":1373635800,"date":"2013-07-12","index":9761,"close":42.63,"high":43.05,"low":42.2,"open":42.6,"volume":35799500},{"timestamp":1373895000,"date":"2013-07-15","index":9762,"close":43.35,"high":43.36,"low":42.97,"open":42.98,"volume":21926700},{"timestamp":1373981400,"date":"2013-07-16","index":9763,"close":43.02,"high":43.45,"low":42.85,"open":43.35,"volume":21829100},{"timestamp":1374067800,"date":"2013-07-17","index":9764,"close":43.51,"high":43.88,"low":43.17,"open":43.2,"volume":23959200},{"timestamp":1374154200,"date":"2013-07-18","index":9765,"close":44.41,"high":44.59,"low":43.67,"open":43.72,"volume":23443500},{"timestamp":1374240600,"date":"2013-07-19","index":9766,"close":44.45,"high":44.76,"low":44.13,"open":44.42,"volume":18904400},{"timestamp":1374499800,"date":"2013-07-22","index":9767,"close":44.63,"high":44.78,"low":44.27,"open":44.48,"volume":18409400},{"timestamp":1374586200,"date":"2013-07-23","index":9768,"close":44.57,"high":44.79,"low":44.5,"open":44.65,"volume":13431500},{"timestamp":1374672600,"date":"2013-07-24","index":9769,"close":44.31,"high":44.73,"low":44.25,"open":44.68,"volume":17947800},{"timestamp":1374759000,"date":"2013-07-25","index":9770,"close":43.65,"high":44.22,"low":43.42,"open":44.22,"volume":29467400},{"timestamp":1374845400,"date":"2013-07-26","index":9771,"close":43.51,"high":43.7,"low":43.2,"open":43.55,"volume":18503800}]},{"date":"2013-04-12","estimated":0.88,"reported":0.92,"pre":[{"timestamp":1364391000,"date":"2013-03-27","index":9687,"close":36.98,"high":37.16,"low":36.8,"open":37.09,"volume":14840800},{"timestamp":1364477400,"date":"2013-03-28","index":9688,"close":36.99,"high":37.04,"low":36.83,"open":37.03,"volume":16967500},{"timestamp":1364823000,"date":"2013-04-01","index":9689,"close":36.93,"high":37.09,"low":36.75,"open":37.02,"volume":10903800},{"timestamp":1364909400,"date":"2013-04-02","index":9690,"close":36.88,"high":37.1,"low":36.77,"open":37.03,"volume":17094700},{"timestamp":1364995800,"date":"2013-04-03","index":9691,"close":36.67,"high":36.95,"low":36.55,"open":36.87,"volume":26277200},{"timestamp":1365082200,"date":"2013-04-04","index":9692,"close":37.42,"high":37.48,"low":36.75,"open":36.77,"volume":24102400},{"timestamp":1365168600,"date":"2013-04-05","index":9693,"close":37.15,"high":37.2,"low":36.62,"open":36.81,"volume":24520900},{"timestamp":1365427800,"date":"2013-04-08","index":9694,"close":37.02,"high":37.11,"low":36.62,"open":37.11,"volume":20087000},{"timestamp":1365514200,"date":"2013-04-09","index":9695,"close":37.45,"high":37.65,"low":36.98,"open":37.15,"volume":21250100},{"timestamp":1365600600,"date":"2013-04-10","index":9696,"close":37.57,"high":37.85,"low":37.2,"open":37.55,"volume":23566000},{"timestamp":1365687000,"date":"2013-04-11","index":9697,"close":37.51,"high":37.91,"low":37.15,"open":37.59,"volume":30560000}],"post":[{"timestamp":1365773400,"date":"2013-04-12","index":9698,"close":37.21,"high":37.42,"low":36.6,"open":36.93,"volume":36662500},{"timestamp":1366032600,"date":"2013-04-15","index":9699,"close":36.57,"high":37.42,"low":36.54,"open":37.02,"volume":23092300},{"timestamp":1366119000,"date":"2013-04-16","index":9700,"close":37.06,"high":37.22,"low":36.75,"open":36.85,"volume":20352400},{"timestamp":1366205400,"date":"2013-04-17","index":9701,"close":36.56,"high":36.88,"low":36.25,"open":36.81,"volume":31790200},{"timestamp":1366291800,"date":"2013-04-18","index":9702,"close":36.27,"high":36.64,"low":36.19,"open":36.59,"volume":19322200},{"timestamp":1366378200,"date":"2013-04-19","index":9703,"close":36.69,"high":36.73,"low":36.29,"open":36.41,"volume":18107000},{"timestamp":1366637400,"date":"2013-04-22","index":9704,"close":36.73,"high":36.86,"low":36.4,"open":36.81,"volume":14432000},{"timestamp":1366723800,"date":"2013-04-23","index":9705,"close":37.13,"high":37.14,"low":36.71,"open":36.85,"volume":19883100},{"timestamp":1366810200,"date":"2013-04-24","index":9706,"close":37.34,"high":37.45,"low":37.14,"open":37.2,"volume":16740700},{"timestamp":1366896600,"date":"2013-04-25","index":9707,"close":37.64,"high":37.8,"low":37.33,"open":37.47,"volume":14861200},{"timestamp":1366983000,"date":"2013-04-26","index":9708,"close":37.88,"high":37.88,"low":37.46,"open":37.56,"volume":17814600}]},{"date":"2013-01-11","estimated":0.89,"reported":0.92,"pre":[{"timestamp":1356532200,"date":"2012-12-26","index":9625,"close":34.33,"high":34.62,"low":34.2,"open":34.47,"volume":14289700},{"timestamp":1356618600,"date":"2012-12-27","index":9626,"close":34.18,"high":34.44,"low":33.66,"open":34.32,"volume":19264700},{"timestamp":1356705000,"date":"2012-12-28","index":9627,"close":33.91,"high":34.23,"low":33.87,"open":33.89,"volume":15877700},{"timestamp":1356964200,"date":"2012-12-31","index":9628,"close":34.18,"high":34.25,"low":33.71,"open":33.74,"volume":26697900},{"timestamp":1357137000,"date":"2013-01-02","index":9629,"close":35.05,"high":35.07,"low":34.74,"open":35.03,"volume":30443000},{"timestamp":1357223400,"date":"2013-01-03","index":9630,"close":34.76,"high":35.04,"low":34.61,"open":34.98,"volume":25374800},{"timestamp":1357309800,"date":"2013-01-04","index":9631,"close":34.94,"high":35.04,"low":34.45,"open":34.59,"volume":31420300},{"timestamp":1357569000,"date":"2013-01-07","index":9632,"close":34.77,"high":34.97,"low":34.47,"open":34.91,"volume":28135100},{"timestamp":1357655400,"date":"2013-01-08","index":9633,"close":34.71,"high":34.79,"low":34.43,"open":34.68,"volume":20132600},{"timestamp":1357741800,"date":"2013-01-09","index":9634,"close":34.71,"high":35.15,"low":34.66,"open":34.85,"volume":24589300},{"timestamp":1357828200,"date":"2013-01-10","index":9635,"close":35.4,"high":35.4,"low":34.89,"open":35.03,"volume":37523100}],"post":[{"timestamp":1357914600,"date":"2013-01-11","index":9636,"close":35.1,"high":35.18,"low":34.53,"open":34.93,"volume":44149200},{"timestamp":1358173800,"date":"2013-01-14","index":9637,"close":34.77,"high":35.06,"low":34.52,"open":34.99,"volume":23145600},{"timestamp":1358260200,"date":"2013-01-15","index":9638,"close":35.11,"high":35.2,"low":34.6,"open":34.63,"volume":24837500},{"timestamp":1358346600,"date":"2013-01-16","index":9639,"close":35.09,"high":35.29,"low":34.91,"open":34.97,"volume":16799200},{"timestamp":1358433000,"date":"2013-01-17","index":9640,"close":35.03,"high":35.22,"low":34.93,"open":35.19,"volume":22912100},{"timestamp":1358519400,"date":"2013-01-18","index":9641,"close":34.93,"high":35.08,"low":34.5,"open":34.99,"volume":31399000},{"timestamp":1358865000,"date":"2013-01-22","index":9642,"close":35.04,"high":35.05,"low":34.71,"open":34.8,"volume":20931100},{"timestamp":1358951400,"date":"2013-01-23","index":9643,"close":34.95,"high":35.12,"low":34.87,"open":35.03,"volume":18180200},{"timestamp":1359037800,"date":"2013-01-24","index":9644,"close":35.16,"high":35.46,"low":34.88,"open":35.06,"volume":22090700},{"timestamp":1359124200,"date":"2013-01-25","index":9645,"close":35.14,"high":35.31,"low":34.95,"open":35.28,"volume":19431600},{"timestamp":1359383400,"date":"2013-01-28","index":9646,"close":35.11,"high":35.25,"low":34.85,"open":35.2,"volume":22067900}]},{"date":"2012-10-12","estimated":0.87,"reported":0.88,"pre":[{"timestamp":1348752600,"date":"2012-09-27","index":9565,"close":34.76,"high":34.83,"low":34.39,"open":34.51,"volume":21591600},{"timestamp":1348839000,"date":"2012-09-28","index":9566,"close":34.53,"high":34.86,"low":34.47,"open":34.61,"volume":21511200},{"timestamp":1349098200,"date":"2012-10-01","index":9567,"close":34.7,"high":35.12,"low":34.61,"open":34.78,"volume":18903300},{"timestamp":1349184600,"date":"2012-10-02","index":9568,"close":34.82,"high":34.87,"low":34.54,"open":34.83,"volume":21664000},{"timestamp":1349271000,"date":"2012-10-03","index":9569,"close":35.44,"high":35.66,"low":34.9,"open":34.98,"volume":29288800},{"timestamp":1349357400,"date":"2012-10-04","index":9570,"close":35.97,"high":36,"low":35.45,"open":35.62,"volume":29103700},{"timestamp":1349443800,"date":"2012-10-05","index":9571,"close":35.84,"high":36.34,"low":35.64,"open":36.1,"volume":26200600},{"timestamp":1349703000,"date":"2012-10-08","index":9572,"close":35.8,"high":35.94,"low":35.63,"open":35.69,"volume":13882500},{"timestamp":1349789400,"date":"2012-10-09","index":9573,"close":35.1,"high":35.95,"low":34.97,"open":35.86,"volume":40870500},{"timestamp":1349875800,"date":"2012-10-10","index":9574,"close":35.23,"high":35.37,"low":35,"open":35.12,"volume":21229300},{"timestamp":1349962200,"date":"2012-10-11","index":9575,"close":35.18,"high":35.66,"low":35.07,"open":35.59,"volume":23087800}],"post":[{"timestamp":1350048600,"date":"2012-10-12","index":9576,"close":34.25,"high":34.42,"low":33.65,"open":33.84,"volume":61315900},{"timestamp":1350307800,"date":"2012-10-15","index":9577,"close":33.9,"high":34.2,"low":33.53,"open":34.09,"volume":50238300},{"timestamp":1350394200,"date":"2012-10-16","index":9578,"close":33.73,"high":34.13,"low":33.5,"open":34.1,"volume":39858400},{"timestamp":1350480600,"date":"2012-10-17","index":9579,"close":34.47,"high":34.72,"low":33.88,"open":33.93,"volume":34806200},{"timestamp":1350567000,"date":"2012-10-18","index":9580,"close":34.57,"high":34.84,"low":34.4,"open":34.57,"volume":23132500},{"timestamp":1350653400,"date":"2012-10-19","index":9581,"close":34.34,"high":34.61,"low":34.02,"open":34.61,"volume":27819800},{"timestamp":1350912600,"date":"2012-10-22","index":9582,"close":34.5,"high":34.54,"low":34.16,"open":34.3,"volume":23043800},{"timestamp":1350999000,"date":"2012-10-23","index":9583,"close":33.87,"high":34.16,"low":33.64,"open":34.04,"volume":29170300},{"timestamp":1351085400,"date":"2012-10-24","index":9584,"close":33.72,"high":34.26,"low":33.59,"open":34.04,"volume":25150500},{"timestamp":1351171800,"date":"2012-10-25","index":9585,"close":34.06,"high":34.23,"low":33.73,"open":34.1,"volume":18816500},{"timestamp":1351258200,"date":"2012-10-26","index":9586,"close":33.97,"high":34.09,"low":33.7,"open":33.86,"volume":23257700}]},{"date":"2012-07-13","estimated":0.81,"reported":0.82,"pre":[{"timestamp":1340803800,"date":"2012-06-27","index":9501,"close":32.73,"high":32.85,"low":32.39,"open":32.59,"volume":17072700},{"timestamp":1340890200,"date":"2012-06-28","index":9502,"close":32.48,"high":32.55,"low":31.91,"open":32.41,"volume":29698300},{"timestamp":1340976600,"date":"2012-06-29","index":9503,"close":33.44,"high":33.44,"low":32.97,"open":33.16,"volume":30171700},{"timestamp":1341235800,"date":"2012-07-02","index":9504,"close":33.55,"high":33.73,"low":33.21,"open":33.67,"volume":19654600},{"timestamp":1341322200,"date":"2012-07-03","index":9505,"close":33.48,"high":33.72,"low":33.35,"open":33.53,"volume":13531500},{"timestamp":1341495000,"date":"2012-07-05","index":9506,"close":33.13,"high":33.36,"low":33,"open":33.26,"volume":21927700},{"timestamp":1341581400,"date":"2012-07-06","index":9507,"close":33.05,"high":33.18,"low":32.62,"open":32.75,"volume":17957600},{"timestamp":1341840600,"date":"2012-07-09","index":9508,"close":33.26,"high":33.57,"low":33.04,"open":33.04,"volume":19708700},{"timestamp":1341927000,"date":"2012-07-10","index":9509,"close":32.97,"high":33.68,"low":32.75,"open":33.49,"volume":21878400},{"timestamp":1342013400,"date":"2012-07-11","index":9510,"close":33.27,"high":33.38,"low":32.77,"open":32.85,"volume":23266200},{"timestamp":1342099800,"date":"2012-07-12","index":9511,"close":32.85,"high":33.12,"low":32.64,"open":33.02,"volume":29956400}],"post":[{"timestamp":1342186200,"date":"2012-07-13","index":9512,"close":33.91,"high":33.96,"low":32.66,"open":32.71,"volume":39549100},{"timestamp":1342445400,"date":"2012-07-16","index":9513,"close":34.02,"high":34.35,"low":33.73,"open":33.92,"volume":29744300},{"timestamp":1342531800,"date":"2012-07-17","index":9514,"close":34.12,"high":34.25,"low":33.6,"open":34.19,"volume":21711600},{"timestamp":1342618200,"date":"2012-07-18","index":9515,"close":33.96,"high":34.13,"low":33.74,"open":33.92,"volume":23349300},{"timestamp":1342704600,"date":"2012-07-19","index":9516,"close":34.15,"high":34.34,"low":33.96,"open":34.04,"volume":22687500},{"timestamp":1342791000,"date":"2012-07-20","index":9517,"close":33.81,"high":34.29,"low":33.76,"open":33.96,"volume":24839600},{"timestamp":1343050200,"date":"2012-07-23","index":9518,"close":33.44,"high":33.71,"low":33.13,"open":33.22,"volume":26461300},{"timestamp":1343136600,"date":"2012-07-24","index":9519,"close":33.23,"high":33.56,"low":32.95,"open":33.5,"volume":24927200},{"timestamp":1343223000,"date":"2012-07-25","index":9520,"close":33.16,"high":33.41,"low":32.99,"open":33.36,"volume":25968000},{"timestamp":1343309400,"date":"2012-07-26","index":9521,"close":33.78,"high":33.84,"low":33.28,"open":33.67,"volume":22763000},{"timestamp":1343395800,"date":"2012-07-27","index":9522,"close":34.15,"high":34.38,"low":33.85,"open":33.87,"volume":25808800}]},{"date":"2012-04-13","estimated":0.73,"reported":0.75,"pre":[{"timestamp":1332941400,"date":"2012-03-28","index":9438,"close":34.47,"high":34.47,"low":33.9,"open":33.9,"volume":29445400},{"timestamp":1333027800,"date":"2012-03-29","index":9439,"close":33.94,"high":34.42,"low":33.54,"open":34.36,"volume":31559500},{"timestamp":1333114200,"date":"2012-03-30","index":9440,"close":34.14,"high":34.18,"low":33.76,"open":34.18,"volume":26891100},{"timestamp":1333373400,"date":"2012-04-02","index":9441,"close":34.51,"high":34.59,"low":33.8,"open":33.83,"volume":24606100},{"timestamp":1333459800,"date":"2012-04-03","index":9442,"close":34.48,"high":34.54,"low":34.12,"open":34.35,"volume":26009000},{"timestamp":1333546200,"date":"2012-04-04","index":9443,"close":33.88,"high":34.29,"low":33.62,"open":34.09,"volume":26655600},{"timestamp":1333632600,"date":"2012-04-05","index":9444,"close":33.73,"high":34.02,"low":33.63,"open":33.78,"volume":19563100},{"timestamp":1333978200,"date":"2012-04-09","index":9445,"close":33.42,"high":33.73,"low":32.98,"open":33.06,"volume":22890500},{"timestamp":1334064600,"date":"2012-04-10","index":9446,"close":32.92,"high":33.67,"low":32.85,"open":33.38,"volume":34674500},{"timestamp":1334151000,"date":"2012-04-11","index":9447,"close":33.62,"high":33.91,"low":33.42,"open":33.51,"volume":29673900},{"timestamp":1334237400,"date":"2012-04-12","index":9448,"close":34.02,"high":34.16,"low":33.52,"open":33.69,"volume":31469600}],"post":[{"timestamp":1334323800,"date":"2012-04-13","index":9449,"close":32.84,"high":33.87,"low":32.8,"open":33.73,"volume":41933000},{"timestamp":1334583000,"date":"2012-04-16","index":9450,"close":33.15,"high":33.45,"low":32.67,"open":33.18,"volume":30129800},{"timestamp":1334669400,"date":"2012-04-17","index":9451,"close":33.68,"high":33.78,"low":33.28,"open":33.32,"volume":23724900},{"timestamp":1334755800,"date":"2012-04-18","index":9452,"close":33.57,"high":33.74,"low":33.33,"open":33.46,"volume":19718500},{"timestamp":1334842200,"date":"2012-04-19","index":9453,"close":33.12,"high":33.77,"low":32.89,"open":33.7,"volume":25355100},{"timestamp":1334928600,"date":"2012-04-20","index":9454,"close":33,"high":33.32,"low":32.9,"open":33.23,"volume":23511000},{"timestamp":1335187800,"date":"2012-04-23","index":9455,"close":32.69,"high":32.77,"low":32.43,"open":32.65,"volume":27262400},{"timestamp":1335274200,"date":"2012-04-24","index":9456,"close":33.07,"high":33.15,"low":32.74,"open":32.8,"volume":19978200},{"timestamp":1335360600,"date":"2012-04-25","index":9457,"close":33.35,"high":33.47,"low":32.87,"open":33.3,"volume":20489000},{"timestamp":1335447000,"date":"2012-04-26","index":9458,"close":33.84,"high":33.85,"low":33.21,"open":33.3,"volume":23413600},{"timestamp":1335533400,"date":"2012-04-27","index":9459,"close":33.77,"high":33.98,"low":33.61,"open":33.91,"volume":19831300}]},{"date":"2012-01-17","estimated":0.72,"reported":0.73,"pre":[{"timestamp":1325169000,"date":"2011-12-29","index":9377,"close":27.76,"high":27.83,"low":27.22,"open":27.25,"volume":20122000},{"timestamp":1325255400,"date":"2011-12-30","index":9378,"close":27.56,"high":27.78,"low":27.55,"open":27.64,"volume":15071100},{"timestamp":1325601000,"date":"2012-01-03","index":9379,"close":28.43,"high":28.52,"low":27.94,"open":27.94,"volume":40071200},{"timestamp":1325687400,"date":"2012-01-04","index":9380,"close":28.56,"high":28.69,"low":28.04,"open":28.34,"volume":27519200},{"timestamp":1325773800,"date":"2012-01-05","index":9381,"close":29.02,"high":29.58,"low":28.25,"open":28.5,"volume":48435100},{"timestamp":1325860200,"date":"2012-01-06","index":9382,"close":28.94,"high":29.08,"low":28.46,"open":28.84,"volume":32303500},{"timestamp":1326119400,"date":"2012-01-09","index":9383,"close":29.3,"high":29.38,"low":29,"open":29.15,"volume":25720100},{"timestamp":1326205800,"date":"2012-01-10","index":9384,"close":29.41,"high":29.8,"low":29.18,"open":29.74,"volume":29860100},{"timestamp":1326292200,"date":"2012-01-11","index":9385,"close":29.62,"high":29.68,"low":29.08,"open":29.25,"volume":30908700},{"timestamp":1326378600,"date":"2012-01-12","index":9386,"close":29.61,"high":29.94,"low":29.24,"open":29.77,"volume":29175900},{"timestamp":1326465000,"date":"2012-01-13","index":9387,"close":29.61,"high":29.64,"low":28.85,"open":28.9,"volume":43051100}],"post":[{"timestamp":1326810600,"date":"2012-01-17","index":9388,"close":29.83,"high":30.69,"low":29.66,"open":29.97,"volume":50040400},{"timestamp":1326897000,"date":"2012-01-18","index":9389,"close":30.24,"high":30.29,"low":29.5,"open":29.61,"volume":42454000},{"timestamp":1326983400,"date":"2012-01-19","index":9390,"close":30.15,"high":30.44,"low":29.99,"open":30.36,"volume":33156700},{"timestamp":1327069800,"date":"2012-01-20","index":9391,"close":30.54,"high":30.57,"low":29.96,"open":30.13,"volume":37193700},{"timestamp":1327329000,"date":"2012-01-23","index":9392,"close":30.92,"high":31.04,"low":30.44,"open":30.54,"volume":35272800},{"timestamp":1327415400,"date":"2012-01-24","index":9393,"close":30.54,"high":30.65,"low":30.16,"open":30.45,"volume":28199400},{"timestamp":1327501800,"date":"2012-01-25","index":9394,"close":30.2,"high":30.41,"low":29.96,"open":30.32,"volume":34173600},{"timestamp":1327588200,"date":"2012-01-26","index":9395,"close":29.05,"high":30.42,"low":28.8,"open":30.42,"volume":54668100},{"timestamp":1327674600,"date":"2012-01-27","index":9396,"close":29.6,"high":29.75,"low":28.77,"open":28.88,"volume":31196200},{"timestamp":1327933800,"date":"2012-01-30","index":9397,"close":29.25,"high":29.33,"low":29.03,"open":29.25,"volume":22814800},{"timestamp":1328020200,"date":"2012-01-31","index":9398,"close":29.21,"high":29.5,"low":28.98,"open":29.5,"volume":31203600}]},{"date":"2011-10-17","estimated":0.73,"reported":0.72,"pre":[{"timestamp":1317389400,"date":"2011-09-30","index":9315,"close":24.12,"high":25.07,"low":24.11,"open":24.58,"volume":40205200},{"timestamp":1317648600,"date":"2011-10-03","index":9316,"close":23.18,"high":24.49,"low":23.16,"open":24.05,"volume":44760600},{"timestamp":1317735000,"date":"2011-10-04","index":9317,"close":24.21,"high":24.27,"low":22.61,"open":22.91,"volume":61000000},{"timestamp":1317821400,"date":"2011-10-05","index":9318,"close":24.5,"high":24.71,"low":23.61,"open":24.12,"volume":41426500},{"timestamp":1317907800,"date":"2011-10-06","index":9319,"close":25.37,"high":25.46,"low":23.94,"open":24.42,"volume":41514800},{"timestamp":1317994200,"date":"2011-10-07","index":9320,"close":24.54,"high":25.52,"low":24.54,"open":25.51,"volume":42315700},{"timestamp":1318253400,"date":"2011-10-10","index":9321,"close":26.13,"high":26.14,"low":25.23,"open":25.29,"volume":38967600},{"timestamp":1318339800,"date":"2011-10-11","index":9322,"close":26.05,"high":26.32,"low":25.67,"open":25.92,"volume":33668700},{"timestamp":1318426200,"date":"2011-10-12","index":9323,"close":26.95,"high":27.54,"low":26.25,"open":26.36,"volume":54694200},{"timestamp":1318512600,"date":"2011-10-13","index":9324,"close":26.12,"high":26.58,"low":25.66,"open":26.58,"volume":41606200},{"timestamp":1318599000,"date":"2011-10-14","index":9325,"close":26.67,"high":26.79,"low":25.8,"open":26.59,"volume":39545600}],"post":[{"timestamp":1318858200,"date":"2011-10-17","index":9326,"close":24.42,"high":25.4,"low":24.3,"open":25.24,"volume":77765400},{"timestamp":1318944600,"date":"2011-10-18","index":9327,"close":25.86,"high":26.2,"low":24.52,"open":24.85,"volume":69467900},{"timestamp":1319031000,"date":"2011-10-19","index":9328,"close":25.18,"high":26.18,"low":25.1,"open":25.79,"volume":42878200},{"timestamp":1319117400,"date":"2011-10-20","index":9329,"close":25.76,"high":25.91,"low":24.92,"open":25.24,"volume":35366200},{"timestamp":1319203800,"date":"2011-10-21","index":9330,"close":26.31,"high":26.48,"low":25.91,"open":26.09,"volume":49625100},{"timestamp":1319463000,"date":"2011-10-24","index":9331,"close":26.52,"high":26.74,"low":25.99,"open":26.02,"volume":37427600},{"timestamp":1319549400,"date":"2011-10-25","index":9332,"close":25.55,"high":26.2,"low":25.42,"open":26.2,"volume":39377100},{"timestamp":1319635800,"date":"2011-10-26","index":9333,"close":25.76,"high":26.09,"low":25.38,"open":26.04,"volume":53053100},{"timestamp":1319722200,"date":"2011-10-27","index":9334,"close":27.07,"high":27.5,"low":26.34,"open":26.96,"volume":66818300},{"timestamp":1319808600,"date":"2011-10-28","index":9335,"close":27.08,"high":27.36,"low":26.46,"open":26.82,"volume":36000200},{"timestamp":1320067800,"date":"2011-10-31","index":9336,"close":25.91,"high":26.66,"low":25.88,"open":26.37,"volume":41518700}]},{"date":"2011-07-19","estimated":0.68,"reported":0.7,"pre":[{"timestamp":1309527000,"date":"2011-07-01","index":9252,"close":28.67,"high":28.75,"low":27.96,"open":28.08,"volume":30309400},{"timestamp":1309872600,"date":"2011-07-05","index":9253,"close":28.42,"high":28.56,"low":28.08,"open":28.52,"volume":31275200},{"timestamp":1309959000,"date":"2011-07-06","index":9254,"close":28.12,"high":28.18,"low":27.64,"open":27.97,"volume":29465000},{"timestamp":1310045400,"date":"2011-07-07","index":9255,"close":28.66,"high":28.94,"low":28.58,"open":28.69,"volume":28868600},{"timestamp":1310131800,"date":"2011-07-08","index":9256,"close":28.3,"high":28.4,"low":28.06,"open":28.28,"volume":24149500},{"timestamp":1310391000,"date":"2011-07-11","index":9257,"close":27.59,"high":28.01,"low":27.45,"open":27.85,"volume":28903200},{"timestamp":1310477400,"date":"2011-07-12","index":9258,"close":27.39,"high":27.92,"low":27.35,"open":27.36,"volume":25518600},{"timestamp":1310563800,"date":"2011-07-13","index":9259,"close":27.53,"high":28.1,"low":27.47,"open":27.63,"volume":28163200},{"timestamp":1310650200,"date":"2011-07-14","index":9260,"close":27.28,"high":27.8,"low":27.23,"open":27.68,"volume":27128100},{"timestamp":1310736600,"date":"2011-07-15","index":9261,"close":27.18,"high":27.53,"low":26.94,"open":27.42,"volume":34385200},{"timestamp":1310995800,"date":"2011-07-18","index":9262,"close":26.88,"high":27.25,"low":26.37,"open":27.03,"volume":49007200}],"post":[{"timestamp":1311082200,"date":"2011-07-19","index":9263,"close":28.41,"high":28.64,"low":27.14,"open":27.29,"volume":64679100},{"timestamp":1311168600,"date":"2011-07-20","index":9264,"close":28.7,"high":29.19,"low":28.55,"open":28.57,"volume":44396200},{"timestamp":1311255000,"date":"2011-07-21","index":9265,"close":29.38,"high":29.63,"low":28.85,"open":29.05,"volume":46306800},{"timestamp":1311341400,"date":"2011-07-22","index":9266,"close":29.14,"high":29.43,"low":28.98,"open":29.39,"volume":25926400},{"timestamp":1311600600,"date":"2011-07-25","index":9267,"close":28.95,"high":29.04,"low":28.6,"open":28.86,"volume":27127500},{"timestamp":1311687000,"date":"2011-07-26","index":9268,"close":28.97,"high":29.27,"low":28.73,"open":28.95,"volume":22662900},{"timestamp":1311773400,"date":"2011-07-27","index":9269,"close":28.58,"high":29.05,"low":28.45,"open":28.9,"volume":40987100},{"timestamp":1311859800,"date":"2011-07-28","index":9270,"close":28.3,"high":28.96,"low":28.2,"open":28.66,"volume":26866800},{"timestamp":1311946200,"date":"2011-07-29","index":9271,"close":27.94,"high":28.52,"low":27.78,"open":27.97,"volume":38011600},{"timestamp":1312205400,"date":"2011-08-01","index":9272,"close":27.93,"high":28.44,"low":27.47,"open":28.37,"volume":31121600},{"timestamp":1312291800,"date":"2011-08-02","index":9273,"close":27.18,"high":27.81,"low":27.18,"open":27.6,"volume":35543600}]},{"date":"2011-04-20","estimated":0.66,"reported":0.67,"pre":[{"timestamp":1302010200,"date":"2011-04-05","index":9191,"close":31.99,"high":32.27,"low":31.61,"open":31.77,"volume":23086800},{"timestamp":1302096600,"date":"2011-04-06","index":9192,"close":32.4,"high":32.52,"low":31.87,"open":32.12,"volume":34716200},{"timestamp":1302183000,"date":"2011-04-07","index":9193,"close":32.17,"high":32.63,"low":32.03,"open":32.37,"volume":30236500},{"timestamp":1302269400,"date":"2011-04-08","index":9194,"close":31.62,"high":32.53,"low":31.56,"open":32.5,"volume":25826800},{"timestamp":1302528600,"date":"2011-04-11","index":9195,"close":31.4,"high":31.81,"low":31.27,"open":31.62,"volume":27145200},{"timestamp":1302615000,"date":"2011-04-12","index":9196,"close":31.4,"high":31.69,"low":31.02,"open":31.16,"volume":22836800},{"timestamp":1302701400,"date":"2011-04-13","index":9197,"close":30.68,"high":31.59,"low":30.65,"open":31.54,"volume":38994300},{"timestamp":1302787800,"date":"2011-04-14","index":9198,"close":30.15,"high":30.59,"low":30.1,"open":30.55,"volume":39664600},{"timestamp":1302874200,"date":"2011-04-15","index":9199,"close":29.89,"high":30.47,"low":29.86,"open":30.31,"volume":78436200},{"timestamp":1303133400,"date":"2011-04-18","index":9200,"close":29.52,"high":29.88,"low":29.35,"open":29.5,"volume":44730100},{"timestamp":1303219800,"date":"2011-04-19","index":9201,"close":30.07,"high":30.15,"low":29.6,"open":29.68,"volume":40190900}],"post":[{"timestamp":1303306200,"date":"2011-04-20","index":9202,"close":28.83,"high":29.43,"low":28.21,"open":29.27,"volume":143256200},{"timestamp":1303392600,"date":"2011-04-21","index":9203,"close":28.54,"high":29.04,"low":28.3,"open":28.96,"volume":67291500},{"timestamp":1303738200,"date":"2011-04-25","index":9204,"close":28.56,"high":28.8,"low":28.46,"open":28.5,"volume":32213300},{"timestamp":1303824600,"date":"2011-04-26","index":9205,"close":28.87,"high":28.9,"low":28.42,"open":28.68,"volume":34600000},{"timestamp":1303911000,"date":"2011-04-27","index":9206,"close":29.27,"high":29.38,"low":28.85,"open":28.94,"volume":31409900},{"timestamp":1303997400,"date":"2011-04-28","index":9207,"close":29.27,"high":29.37,"low":29.1,"open":29.1,"volume":37234200},{"timestamp":1304083800,"date":"2011-04-29","index":9208,"close":29.11,"high":29.42,"low":28.99,"open":29.21,"volume":27800000},{"timestamp":1304343000,"date":"2011-05-02","index":9209,"close":29.13,"high":29.36,"low":28.94,"open":29.34,"volume":30771000},{"timestamp":1304429400,"date":"2011-05-03","index":9210,"close":29.51,"high":29.53,"low":28.85,"open":28.89,"volume":31819500},{"timestamp":1304515800,"date":"2011-05-04","index":9211,"close":28.78,"high":29.55,"low":28.76,"open":29.41,"volume":40496200},{"timestamp":1304602200,"date":"2011-05-05","index":9212,"close":28.13,"high":28.81,"low":27.77,"open":28.71,"volume":53431000}]},{"date":"2011-01-19","estimated":0.61,"reported":0.61,"pre":[{"timestamp":1294065000,"date":"2011-01-03","index":9127,"close":31.58,"high":31.66,"low":31.16,"open":31.3,"volume":34397100},{"timestamp":1294151400,"date":"2011-01-04","index":9128,"close":31.65,"high":31.94,"low":31.49,"open":31.65,"volume":30341100},{"timestamp":1294237800,"date":"2011-01-05","index":9129,"close":32.37,"high":32.5,"low":31.4,"open":31.41,"volume":43245600},{"timestamp":1294324200,"date":"2011-01-06","index":9130,"close":32.15,"high":32.47,"low":32.12,"open":32.15,"volume":32500000},{"timestamp":1294410600,"date":"2011-01-07","index":9131,"close":31.5,"high":32.23,"low":30.64,"open":32.23,"volume":81572300},{"timestamp":1294669800,"date":"2011-01-10","index":9132,"close":31.2,"high":31.45,"low":30.97,"open":31.17,"volume":30263400},{"timestamp":1294756200,"date":"2011-01-11","index":9133,"close":31.4,"high":31.69,"low":31.04,"open":31.69,"volume":27230700},{"timestamp":1294842600,"date":"2011-01-12","index":9134,"close":32.01,"high":32.15,"low":31.62,"open":31.73,"volume":29181000},{"timestamp":1294929000,"date":"2011-01-13","index":9135,"close":31.89,"high":32.14,"low":31.7,"open":32.13,"volume":25139400},{"timestamp":1295015400,"date":"2011-01-14","index":9136,"close":32.75,"high":32.81,"low":31.82,"open":31.82,"volume":34358900},{"timestamp":1295361000,"date":"2011-01-18","index":9137,"close":32.49,"high":32.99,"low":32.06,"open":32.78,"volume":35506000}],"post":[{"timestamp":1295447400,"date":"2011-01-19","index":9138,"close":31.81,"high":32.77,"low":31.65,"open":32.06,"volume":51635900},{"timestamp":1295533800,"date":"2011-01-20","index":9139,"close":31.89,"high":32.4,"low":31.62,"open":32,"volume":34435600},{"timestamp":1295620200,"date":"2011-01-21","index":9140,"close":32.51,"high":32.71,"low":32.05,"open":32.27,"volume":35549000},{"timestamp":1295879400,"date":"2011-01-24","index":9141,"close":32.7,"high":32.71,"low":32.45,"open":32.5,"volume":27472000},{"timestamp":1295965800,"date":"2011-01-25","index":9142,"close":32.7,"high":32.71,"low":31.99,"open":32.52,"volume":28232300},{"timestamp":1296052200,"date":"2011-01-26","index":9143,"close":32.45,"high":32.83,"low":32.41,"open":32.74,"volume":25866200},{"timestamp":1296138600,"date":"2011-01-27","index":9144,"close":32.5,"high":32.55,"low":32.07,"open":32.21,"volume":23077200},{"timestamp":1296225000,"date":"2011-01-28","index":9145,"close":31.84,"high":32.8,"low":31.79,"open":32.59,"volume":30345800},{"timestamp":1296484200,"date":"2011-01-31","index":9146,"close":32.42,"high":32.5,"low":31.73,"open":31.98,"volume":23646400},{"timestamp":1296570600,"date":"2011-02-01","index":9147,"close":33.44,"high":33.49,"low":32.53,"open":32.61,"volume":31359000},{"timestamp":1296657000,"date":"2011-02-02","index":9148,"close":32.72,"high":33.27,"low":32.68,"open":33.15,"volume":24766100}]},{"date":"2010-10-20","estimated":0.55,"reported":0.6,"pre":[{"timestamp":1286285400,"date":"2010-10-05","index":9065,"close":26.25,"high":26.35,"low":25.4,"open":25.67,"volume":42788700},{"timestamp":1286371800,"date":"2010-10-06","index":9066,"close":26.3,"high":26.49,"low":26.13,"open":26.22,"volume":31852900},{"timestamp":1286458200,"date":"2010-10-07","index":9067,"close":26,"high":26.58,"low":25.84,"open":26.47,"volume":27293900},{"timestamp":1286544600,"date":"2010-10-08","index":9068,"close":25.95,"high":26.25,"low":25.72,"open":26.19,"volume":29467900},{"timestamp":1286803800,"date":"2010-10-11","index":9069,"close":25.65,"high":26.1,"low":25.46,"open":25.96,"volume":24637400},{"timestamp":1286890200,"date":"2010-10-12","index":9070,"close":25.98,"high":26.04,"low":25.3,"open":25.44,"volume":37344700},{"timestamp":1286976600,"date":"2010-10-13","index":9071,"close":25.81,"high":26.34,"low":25.63,"open":26.23,"volume":41846800},{"timestamp":1287063000,"date":"2010-10-14","index":9072,"close":24.72,"high":25.49,"low":24.2,"open":25.45,"volume":117397100},{"timestamp":1287149400,"date":"2010-10-15","index":9073,"close":23.58,"high":25,"low":23.37,"open":25,"volume":144985700},{"timestamp":1287408600,"date":"2010-10-18","index":9074,"close":24.87,"high":24.88,"low":23.64,"open":23.69,"volume":66672500},{"timestamp":1287495000,"date":"2010-10-19","index":9075,"close":24.55,"high":25.32,"low":24.39,"open":24.67,"volume":72213100}],"post":[{"timestamp":1287581400,"date":"2010-10-20","index":9076,"close":25.6,"high":25.97,"low":24.17,"open":24.27,"volume":101499400},{"timestamp":1287667800,"date":"2010-10-21","index":9077,"close":26.03,"high":26.41,"low":23.87,"open":25.77,"volume":52489800},{"timestamp":1287754200,"date":"2010-10-22","index":9078,"close":26.11,"high":26.25,"low":25.75,"open":26.03,"volume":26633200},{"timestamp":1288013400,"date":"2010-10-25","index":9079,"close":25.72,"high":26.42,"low":25.52,"open":26.37,"volume":36779700},{"timestamp":1288099800,"date":"2010-10-26","index":9080,"close":25.91,"high":25.99,"low":25.48,"open":25.6,"volume":30595600},{"timestamp":1288186200,"date":"2010-10-27","index":9081,"close":25.75,"high":26,"low":25.6,"open":25.69,"volume":35352000},{"timestamp":1288272600,"date":"2010-10-28","index":9082,"close":25.94,"high":25.96,"low":25.61,"open":25.84,"volume":23976400},{"timestamp":1288359000,"date":"2010-10-29","index":9083,"close":26.06,"high":26.13,"low":25.67,"open":25.82,"volume":24018000},{"timestamp":1288618200,"date":"2010-11-01","index":9084,"close":25.93,"high":26.1,"low":25.6,"open":26.03,"volume":24764600},{"timestamp":1288704600,"date":"2010-11-02","index":9085,"close":25.97,"high":26.05,"low":25.78,"open":26,"volume":25101700},{"timestamp":1288791000,"date":"2010-11-03","index":9086,"close":26.46,"high":26.5,"low":25.69,"open":25.74,"volume":32381400}]},{"date":"2010-07-21","estimated":0.48,"reported":0.55,"pre":[{"timestamp":1278423000,"date":"2010-07-06","index":9001,"close":25.15,"high":25.64,"low":24.79,"open":25.46,"volume":37248300},{"timestamp":1278509400,"date":"2010-07-07","index":9002,"close":26.66,"high":26.73,"low":25.14,"open":25.28,"volume":48830500},{"timestamp":1278595800,"date":"2010-07-08","index":9003,"close":26.64,"high":27.06,"low":26.1,"open":27.06,"volume":38228800},{"timestamp":1278682200,"date":"2010-07-09","index":9004,"close":27,"high":27.04,"low":26.4,"open":26.5,"volume":24905000},{"timestamp":1278941400,"date":"2010-07-12","index":9005,"close":27.06,"high":27.13,"low":26.56,"open":26.93,"volume":18761700},{"timestamp":1279027800,"date":"2010-07-13","index":9006,"close":27.94,"high":28.08,"low":27.32,"open":27.37,"volume":31658500},{"timestamp":1279114200,"date":"2010-07-14","index":9007,"close":27.66,"high":27.78,"low":27.25,"open":27.7,"volume":31305800},{"timestamp":1279200600,"date":"2010-07-15","index":9008,"close":27.81,"high":28.16,"low":27.02,"open":27.85,"volume":48127100},{"timestamp":1279287000,"date":"2010-07-16","index":9009,"close":26.24,"high":27.47,"low":26.16,"open":27.44,"volume":55456400},{"timestamp":1279546200,"date":"2010-07-19","index":9010,"close":26.02,"high":26.4,"low":25.62,"open":26.27,"volume":34667100},{"timestamp":1279632600,"date":"2010-07-20","index":9011,"close":25.91,"high":25.92,"low":25.3,"open":25.47,"volume":47672300}],"post":[{"timestamp":1279719000,"date":"2010-07-21","index":9012,"close":26.06,"high":27.6,"low":25.97,"open":27.53,"volume":70914600},{"timestamp":1279805400,"date":"2010-07-22","index":9013,"close":27.39,"high":27.49,"low":26.55,"open":26.62,"volume":53000300},{"timestamp":1279891800,"date":"2010-07-23","index":9014,"close":27.42,"high":27.55,"low":27,"open":27.33,"volume":25737000},{"timestamp":1280151000,"date":"2010-07-26","index":9015,"close":27.91,"high":27.92,"low":27.23,"open":27.45,"volume":22724200},{"timestamp":1280237400,"date":"2010-07-27","index":9016,"close":28.39,"high":28.77,"low":28.24,"open":28.41,"volume":38411500},{"timestamp":1280323800,"date":"2010-07-28","index":9017,"close":28.07,"high":28.54,"low":27.92,"open":28.25,"volume":23935100},{"timestamp":1280410200,"date":"2010-07-29","index":9018,"close":27.69,"high":28.49,"low":27.48,"open":28.32,"volume":30045500},{"timestamp":1280496600,"date":"2010-07-30","index":9019,"close":27.73,"high":27.99,"low":27.25,"open":27.27,"volume":27490900},{"timestamp":1280755800,"date":"2010-08-02","index":9020,"close":28.57,"high":28.58,"low":27.95,"open":28.29,"volume":28005100},{"timestamp":1280842200,"date":"2010-08-03","index":9021,"close":28.12,"high":28.49,"low":27.94,"open":28.45,"volume":29544200},{"timestamp":1280928600,"date":"2010-08-04","index":9022,"close":27.93,"high":28.25,"low":27.7,"open":28.17,"volume":28936700}]},{"date":"2010-04-21","estimated":0.42,"reported":0.45,"pre":[{"timestamp":1270560600,"date":"2010-04-06","index":8938,"close":32.28,"high":32.39,"low":31.35,"open":31.36,"volume":39500100},{"timestamp":1270647000,"date":"2010-04-07","index":8939,"close":31.99,"high":32.49,"low":31.77,"open":32.28,"volume":34514700},{"timestamp":1270733400,"date":"2010-04-08","index":8940,"close":32.23,"high":32.41,"low":31.56,"open":31.79,"volume":32203600},{"timestamp":1270819800,"date":"2010-04-09","index":8941,"close":32.3,"high":32.65,"low":31.92,"open":32.4,"volume":27106200},{"timestamp":1271079000,"date":"2010-04-12","index":8942,"close":32.42,"high":32.7,"low":32.27,"open":32.4,"volume":25108400},{"timestamp":1271165400,"date":"2010-04-13","index":8943,"close":32.15,"high":32.24,"low":31.73,"open":32.16,"volume":38042000},{"timestamp":1271251800,"date":"2010-04-14","index":8944,"close":33.28,"high":33.42,"low":32.35,"open":32.46,"volume":54445900},{"timestamp":1271338200,"date":"2010-04-15","index":8945,"close":33.51,"high":33.89,"low":33.12,"open":33.23,"volume":47891800},{"timestamp":1271424600,"date":"2010-04-16","index":8946,"close":32.56,"high":33.25,"low":31.66,"open":33.21,"volume":89843800},{"timestamp":1271683800,"date":"2010-04-19","index":8947,"close":33.02,"high":33.26,"low":32.13,"open":32.62,"volume":54879400},{"timestamp":1271770200,"date":"2010-04-20","index":8948,"close":33.69,"high":33.89,"low":33,"open":33.19,"volume":46816100}],"post":[{"timestamp":1271856600,"date":"2010-04-21","index":8949,"close":33.01,"high":34.25,"low":32.51,"open":32.59,"volume":96214600},{"timestamp":1271943000,"date":"2010-04-22","index":8950,"close":33.58,"high":33.72,"low":32.56,"open":32.7,"volume":49765400},{"timestamp":1272029400,"date":"2010-04-23","index":8951,"close":33.48,"high":33.79,"low":33.2,"open":33.7,"volume":30999200},{"timestamp":1272288600,"date":"2010-04-26","index":8952,"close":32.72,"high":33.45,"low":32.59,"open":33.36,"volume":36186000},{"timestamp":1272375000,"date":"2010-04-27","index":8953,"close":31.72,"high":33.07,"low":31.65,"open":32.2,"volume":52674300},{"timestamp":1272461400,"date":"2010-04-28","index":8954,"close":32.45,"high":32.65,"low":31.97,"open":32.07,"volume":39027300},{"timestamp":1272547800,"date":"2010-04-29","index":8955,"close":33.23,"high":33.4,"low":32.73,"open":32.79,"volume":31021400},{"timestamp":1272634200,"date":"2010-04-30","index":8956,"close":33.11,"high":33.82,"low":32.98,"open":33.25,"volume":53446100},{"timestamp":1272893400,"date":"2010-05-03","index":8957,"close":33.88,"high":34.09,"low":33.21,"open":33.22,"volume":37442300},{"timestamp":1272979800,"date":"2010-05-04","index":8958,"close":32.94,"high":33.97,"low":32.72,"open":33.41,"volume":53828300},{"timestamp":1273066200,"date":"2010-05-05","index":8959,"close":32.66,"high":33.18,"low":31.72,"open":32.63,"volume":45183200}]},{"date":"2010-01-20","estimated":-0.01,"reported":0.08,"pre":[{"timestamp":1262615400,"date":"2010-01-04","index":8875,"close":27.32,"high":27.48,"low":26.82,"open":27.02,"volume":39335700},{"timestamp":1262701800,"date":"2010-01-05","index":8876,"close":28.07,"high":28.24,"low":27.24,"open":27.27,"volume":55416000},{"timestamp":1262788200,"date":"2010-01-06","index":8877,"close":28.11,"high":28.33,"low":27.79,"open":28.03,"volume":33237000},{"timestamp":1262874600,"date":"2010-01-07","index":8878,"close":29.13,"high":29.43,"low":27.92,"open":28.12,"volume":61649000},{"timestamp":1262961000,"date":"2010-01-08","index":8879,"close":28.86,"high":29.35,"low":28.6,"open":28.9,"volume":35508700},{"timestamp":1263220200,"date":"2010-01-11","index":8880,"close":28.8,"high":29.17,"low":28.58,"open":29.09,"volume":24387800},{"timestamp":1263306600,"date":"2010-01-12","index":8881,"close":28.08,"high":28.55,"low":27.5,"open":28.47,"volume":39795000},{"timestamp":1263393000,"date":"2010-01-13","index":8882,"close":28.58,"high":28.76,"low":27.8,"open":27.99,"volume":36715300},{"timestamp":1263479400,"date":"2010-01-14","index":8883,"close":28.99,"high":29.21,"low":28.5,"open":28.5,"volume":31540700},{"timestamp":1263565800,"date":"2010-01-15","index":8884,"close":28.08,"high":28.9,"low":27.88,"open":28.82,"volume":47255900},{"timestamp":1263911400,"date":"2010-01-19","index":8885,"close":28.28,"high":28.47,"low":27.61,"open":27.93,"volume":40815800}],"post":[{"timestamp":1263997800,"date":"2010-01-20","index":8886,"close":27.82,"high":28.65,"low":27.7,"open":28.02,"volume":75712300},{"timestamp":1264084200,"date":"2010-01-21","index":8887,"close":28,"high":28.5,"low":27.18,"open":27.98,"volume":90151500},{"timestamp":1264170600,"date":"2010-01-22","index":8888,"close":27.26,"high":28.41,"low":27.17,"open":27.97,"volume":69506900},{"timestamp":1264429800,"date":"2010-01-25","index":8889,"close":27.66,"high":28.05,"low":27.19,"open":27.45,"volume":48319700},{"timestamp":1264516200,"date":"2010-01-26","index":8890,"close":26.99,"high":28.35,"low":26.92,"open":27.45,"volume":66590800},{"timestamp":1264602600,"date":"2010-01-27","index":8891,"close":28.2,"high":28.24,"low":26.88,"open":26.9,"volume":63074200},{"timestamp":1264689000,"date":"2010-01-28","index":8892,"close":28.45,"high":28.77,"low":27.72,"open":28.28,"volume":62109300},{"timestamp":1264775400,"date":"2010-01-29","index":8893,"close":28.43,"high":29.17,"low":28.38,"open":28.44,"volume":88783700},{"timestamp":1265034600,"date":"2010-02-01","index":8894,"close":28.93,"high":29.09,"low":28.51,"open":28.6,"volume":45240000},{"timestamp":1265121000,"date":"2010-02-02","index":8895,"close":28.79,"high":29.13,"low":28.51,"open":28.96,"volume":50306600},{"timestamp":1265207400,"date":"2010-02-03","index":8896,"close":28.14,"high":28.78,"low":27.98,"open":28.57,"volume":44597600}]},{"date":"2009-10-21","estimated":0.37,"reported":0.56,"pre":[{"timestamp":1254835800,"date":"2009-10-06","index":8814,"close":28.66,"high":29.05,"low":28.31,"open":28.34,"volume":59068600},{"timestamp":1254922200,"date":"2009-10-07","index":8815,"close":29.26,"high":29.3,"low":28.36,"open":28.49,"volume":41824100},{"timestamp":1255008600,"date":"2009-10-08","index":8816,"close":29.05,"high":29.43,"low":28.91,"open":29.16,"volume":45338900},{"timestamp":1255095000,"date":"2009-10-09","index":8817,"close":29.21,"high":29.33,"low":28.86,"open":29.01,"volume":29218700},{"timestamp":1255354200,"date":"2009-10-12","index":8818,"close":30.28,"high":30.54,"low":29.11,"open":29.5,"volume":52504500},{"timestamp":1255440600,"date":"2009-10-13","index":8819,"close":30.06,"high":30.34,"low":29.62,"open":29.98,"volume":38648600},{"timestamp":1255527000,"date":"2009-10-14","index":8820,"close":31.34,"high":31.43,"low":30.39,"open":30.7,"volume":62894600},{"timestamp":1255613400,"date":"2009-10-15","index":8821,"close":31.38,"high":31.53,"low":30.92,"open":31,"volume":39072700},{"timestamp":1255699800,"date":"2009-10-16","index":8822,"close":30.02,"high":30.63,"low":29.83,"open":30.58,"volume":57472400},{"timestamp":1255959000,"date":"2009-10-19","index":8823,"close":30.07,"high":30.42,"low":29.77,"open":30.35,"volume":32327500},{"timestamp":1256045400,"date":"2009-10-20","index":8824,"close":30.46,"high":30.64,"low":29.85,"open":29.98,"volume":41722700}],"post":[{"timestamp":1256131800,"date":"2009-10-21","index":8825,"close":28.9,"high":31.12,"low":28.84,"open":30.1,"volume":113718800},{"timestamp":1256218200,"date":"2009-10-22","index":8826,"close":30.17,"high":30.28,"low":28.61,"open":28.79,"volume":74918700},{"timestamp":1256304600,"date":"2009-10-23","index":8827,"close":29.32,"high":30.18,"low":29.05,"open":30.18,"volume":49377700},{"timestamp":1256563800,"date":"2009-10-26","index":8828,"close":28.45,"high":29.33,"low":28.27,"open":29.31,"volume":55207900},{"timestamp":1256650200,"date":"2009-10-27","index":8829,"close":28.39,"high":28.71,"low":28.04,"open":28.41,"volume":49819400},{"timestamp":1256736600,"date":"2009-10-28","index":8830,"close":27.46,"high":28.27,"low":27.4,"open":28.23,"volume":57274600},{"timestamp":1256823000,"date":"2009-10-29","index":8831,"close":28.57,"high":28.62,"low":27.69,"open":27.98,"volume":47894800},{"timestamp":1256909400,"date":"2009-10-30","index":8832,"close":27.52,"high":28.5,"low":27.35,"open":28.34,"volume":66430300},{"timestamp":1257172200,"date":"2009-11-02","index":8833,"close":27.61,"high":28.24,"low":26.74,"open":27.86,"volume":55576000},{"timestamp":1257258600,"date":"2009-11-03","index":8834,"close":27.74,"high":28.04,"low":27.01,"open":27.12,"volume":37878400},{"timestamp":1257345000,"date":"2009-11-04","index":8835,"close":26.82,"high":28.12,"low":26.72,"open":28.02,"volume":46075800}]},{"date":"2009-07-22","estimated":0.34,"reported":0.57,"pre":[{"timestamp":1246973400,"date":"2009-07-07","index":8750,"close":23.33,"high":23.84,"low":23,"open":23.15,"volume":64747000},{"timestamp":1247059800,"date":"2009-07-08","index":8751,"close":22.91,"high":23.57,"low":22.08,"open":23.33,"volume":93891900},{"timestamp":1247146200,"date":"2009-07-09","index":8752,"close":23.28,"high":23.58,"low":22.61,"open":23.21,"volume":53836900},{"timestamp":1247232600,"date":"2009-07-10","index":8753,"close":22.87,"high":23.34,"low":22.81,"open":23.07,"volume":53700500},{"timestamp":1247491800,"date":"2009-07-13","index":8754,"close":24.8,"high":24.8,"low":23.32,"open":23.38,"volume":86119200},{"timestamp":1247578200,"date":"2009-07-14","index":8755,"close":24.4,"high":24.83,"low":23.95,"open":24.72,"volume":67883400},{"timestamp":1247664600,"date":"2009-07-15","index":8756,"close":25.3,"high":25.47,"low":24.65,"open":24.72,"volume":90990200},{"timestamp":1247751000,"date":"2009-07-16","index":8757,"close":25.05,"high":25.38,"low":24.57,"open":25.07,"volume":61519900},{"timestamp":1247837400,"date":"2009-07-17","index":8758,"close":25,"high":25.33,"low":24.58,"open":25.07,"volume":54724600},{"timestamp":1248096600,"date":"2009-07-20","index":8759,"close":25.52,"high":25.98,"low":24.76,"open":25.08,"volume":64893800},{"timestamp":1248183000,"date":"2009-07-21","index":8760,"close":25.35,"high":25.9,"low":24.8,"open":25.78,"volume":64544500}],"post":[{"timestamp":1248269400,"date":"2009-07-22","index":8761,"close":24.45,"high":24.87,"low":23.42,"open":23.69,"volume":150692300},{"timestamp":1248355800,"date":"2009-07-23","index":8762,"close":24.26,"high":24.55,"low":24.02,"open":24.38,"volume":99923300},{"timestamp":1248442200,"date":"2009-07-24","index":8763,"close":23.47,"high":24.05,"low":23.17,"open":24.03,"volume":93905100},{"timestamp":1248701400,"date":"2009-07-27","index":8764,"close":24.22,"high":24.33,"low":23.38,"open":23.52,"volume":62487900},{"timestamp":1248787800,"date":"2009-07-28","index":8765,"close":24.52,"high":24.64,"low":23.9,"open":23.99,"volume":62683700},{"timestamp":1248874200,"date":"2009-07-29","index":8766,"close":24.38,"high":24.76,"low":24.16,"open":24.29,"volume":48075900},{"timestamp":1248960600,"date":"2009-07-30","index":8767,"close":24.87,"high":25.31,"low":24.53,"open":24.65,"volume":54517400},{"timestamp":1249047000,"date":"2009-07-31","index":8768,"close":24.46,"high":24.93,"low":24.44,"open":24.9,"volume":54880800},{"timestamp":1249306200,"date":"2009-08-03","index":8769,"close":25.8,"high":25.83,"low":24.87,"open":24.9,"volume":66231200},{"timestamp":1249392600,"date":"2009-08-04","index":8770,"close":26.55,"high":26.99,"low":25.22,"open":25.69,"volume":82298700},{"timestamp":1249479000,"date":"2009-08-05","index":8771,"close":28.02,"high":28.05,"low":26.6,"open":26.71,"volume":87411700}]},{"date":"2009-04-22","estimated":0.41,"reported":0.56,"pre":[{"timestamp":1239024600,"date":"2009-04-06","index":8687,"close":15.25,"high":15.64,"low":15.04,"open":15.48,"volume":119301700},{"timestamp":1239111000,"date":"2009-04-07","index":8688,"close":14.85,"high":15.4,"low":14.51,"open":14.76,"volume":117192300},{"timestamp":1239197400,"date":"2009-04-08","index":8689,"close":14.89,"high":15.17,"low":14.41,"open":15.1,"volume":91295200},{"timestamp":1239283800,"date":"2009-04-09","index":8690,"close":19.61,"high":19.95,"low":17.42,"open":19.84,"volume":376577100},{"timestamp":1239629400,"date":"2009-04-13","index":8691,"close":19.67,"high":19.95,"low":18.51,"open":18.85,"volume":173737800},{"timestamp":1239715800,"date":"2009-04-14","index":8692,"close":18.27,"high":19.53,"low":18.05,"open":19.28,"volume":154442900},{"timestamp":1239802200,"date":"2009-04-15","index":8693,"close":19.55,"high":19.63,"low":17.6,"open":17.97,"volume":119185500},{"timestamp":1239888600,"date":"2009-04-16","index":8694,"close":19.45,"high":19.99,"low":18.65,"open":19.66,"volume":129565500},{"timestamp":1239975000,"date":"2009-04-17","index":8695,"close":20.26,"high":20.99,"low":18.88,"open":19.41,"volume":166941600},{"timestamp":1240234200,"date":"2009-04-20","index":8696,"close":17,"high":19.25,"low":16.98,"open":18.97,"volume":162271800},{"timestamp":1240320600,"date":"2009-04-21","index":8697,"close":18.81,"high":18.81,"low":16.14,"open":16.56,"volume":185041900}],"post":[{"timestamp":1240407000,"date":"2009-04-22","index":8698,"close":18.18,"high":20.56,"low":18.15,"open":18.21,"volume":248215300},{"timestamp":1240493400,"date":"2009-04-23","index":8699,"close":20.09,"high":20.28,"low":18.6,"open":18.62,"volume":206481900},{"timestamp":1240579800,"date":"2009-04-24","index":8700,"close":21.4,"high":21.97,"low":20.05,"open":20.63,"volume":222241900},{"timestamp":1240839000,"date":"2009-04-27","index":8701,"close":20.3,"high":21.23,"low":20.26,"open":20.46,"volume":134002500},{"timestamp":1240925400,"date":"2009-04-28","index":8702,"close":19.48,"high":20.12,"low":19.28,"open":19.38,"volume":107394300},{"timestamp":1241011800,"date":"2009-04-29","index":8703,"close":19.97,"high":20.69,"low":19.35,"open":19.84,"volume":142750100},{"timestamp":1241098200,"date":"2009-04-30","index":8704,"close":20.01,"high":21.96,"low":19.9,"open":20.36,"volume":115836200},{"timestamp":1241184600,"date":"2009-05-01","index":8705,"close":19.61,"high":20.38,"low":19.35,"open":19.98,"volume":96730100},{"timestamp":1241443800,"date":"2009-05-04","index":8706,"close":24.25,"high":24.25,"low":20.26,"open":20.44,"volume":294065000},{"timestamp":1241530200,"date":"2009-05-05","index":8707,"close":23.27,"high":24.15,"low":22.73,"open":23.63,"volume":175576000},{"timestamp":1241616600,"date":"2009-05-06","index":8708,"close":26.84,"high":26.84,"low":24.4,"open":24.51,"volume":256184300}]},{"date":"2009-01-28","estimated":0.33,"reported":-0.79,"pre":[{"timestamp":1231770600,"date":"2009-01-12","index":8629,"close":23.8,"high":25.32,"low":23.54,"open":25.19,"volume":57566500},{"timestamp":1231857000,"date":"2009-01-13","index":8630,"close":24.38,"high":24.81,"low":23.41,"open":23.49,"volume":65413600},{"timestamp":1231943400,"date":"2009-01-14","index":8631,"close":23.07,"high":23.71,"low":22.7,"open":23.36,"volume":71135600},{"timestamp":1232029800,"date":"2009-01-15","index":8632,"close":20.16,"high":23.02,"low":19.03,"open":22.99,"volume":178862300},{"timestamp":1232116200,"date":"2009-01-16","index":8633,"close":18.68,"high":21.29,"low":17.03,"open":20.83,"volume":173589900},{"timestamp":1232461800,"date":"2009-01-20","index":8634,"close":14.23,"high":17.02,"low":13.82,"open":16.77,"volume":203896600},{"timestamp":1232548200,"date":"2009-01-21","index":8635,"close":16.65,"high":16.83,"low":13.74,"open":15,"volume":188824400},{"timestamp":1232634600,"date":"2009-01-22","index":8636,"close":15.79,"high":16.59,"low":15.08,"open":16.04,"volume":94501600},{"timestamp":1232721000,"date":"2009-01-23","index":8637,"close":15.87,"high":16.16,"low":14.69,"open":14.93,"volume":84417000},{"timestamp":1232980200,"date":"2009-01-26","index":8638,"close":15.48,"high":16.89,"low":15.44,"open":16.2,"volume":75464000},{"timestamp":1233066600,"date":"2009-01-27","index":8639,"close":16.19,"high":16.64,"low":15.75,"open":15.8,"volume":77306500}],"post":[{"timestamp":1233153000,"date":"2009-01-28","index":8640,"close":21.19,"high":21.45,"low":18.41,"open":19.01,"volume":203219500},{"timestamp":1233239400,"date":"2009-01-29","index":8641,"close":18.78,"high":20.73,"low":18.73,"open":19.83,"volume":127527600},{"timestamp":1233325800,"date":"2009-01-30","index":8642,"close":18.9,"high":19.75,"low":18.37,"open":19.35,"volume":97576800},{"timestamp":1233585000,"date":"2009-02-02","index":8643,"close":19.23,"high":19.48,"low":18.2,"open":18.41,"volume":81939400},{"timestamp":1233671400,"date":"2009-02-03","index":8644,"close":18.53,"high":19.74,"low":17.45,"open":19.65,"volume":95285100},{"timestamp":1233757800,"date":"2009-02-04","index":8645,"close":17.45,"high":19.3,"low":17.28,"open":18.5,"volume":89512300},{"timestamp":1233844200,"date":"2009-02-05","index":8646,"close":16.27,"high":17.4,"low":14.67,"open":17.23,"volume":206588100},{"timestamp":1233930600,"date":"2009-02-06","index":8647,"close":19.14,"high":19.39,"low":17.1,"open":17.35,"volume":118216200},{"timestamp":1234189800,"date":"2009-02-09","index":8648,"close":19.06,"high":19.6,"low":18.57,"open":19.16,"volume":74538100},{"timestamp":1234276200,"date":"2009-02-10","index":8649,"close":16.35,"high":19.06,"low":16.07,"open":18.84,"volume":136825300},{"timestamp":1234362600,"date":"2009-02-11","index":8650,"close":17.5,"high":17.58,"low":16.36,"open":16.75,"volume":74251900}]},{"date":"2008-10-15","estimated":0.41,"reported":0.49,"pre":[{"timestamp":1222781400,"date":"2008-09-30","index":8558,"close":37.53,"high":38,"low":34.8,"open":35.36,"volume":46865200},{"timestamp":1222867800,"date":"2008-10-01","index":8559,"close":36.7,"high":38.6,"low":36.49,"open":36.98,"volume":47778200},{"timestamp":1222954200,"date":"2008-10-02","index":8560,"close":35.16,"high":37.66,"low":35.01,"open":37,"volume":39351300},{"timestamp":1223040600,"date":"2008-10-03","index":8561,"close":34.56,"high":38.95,"low":34.5,"open":37.98,"volume":81074700},{"timestamp":1223299800,"date":"2008-10-06","index":8562,"close":33.64,"high":35.48,"low":31.92,"open":33.3,"volume":59028000},{"timestamp":1223386200,"date":"2008-10-07","index":8563,"close":30.6,"high":34.99,"low":30.6,"open":34.1,"volume":45277800},{"timestamp":1223472600,"date":"2008-10-08","index":8564,"close":31.9,"high":33.76,"low":29.22,"open":29.95,"volume":57472800},{"timestamp":1223559000,"date":"2008-10-09","index":8565,"close":27.25,"high":33.07,"low":26.18,"open":33.06,"volume":122764600},{"timestamp":1223645400,"date":"2008-10-10","index":8566,"close":28.31,"high":29.53,"low":25,"open":25.43,"volume":122081300},{"timestamp":1223904600,"date":"2008-10-13","index":8567,"close":30.4,"high":31,"low":27.56,"open":30.65,"volume":69324000},{"timestamp":1223991000,"date":"2008-10-14","index":8568,"close":33.52,"high":34.17,"low":31.78,"open":32.97,"volume":96432200}],"post":[{"timestamp":1224077400,"date":"2008-10-15","index":8569,"close":33.35,"high":35.03,"low":32.02,"open":32.3,"volume":95036300},{"timestamp":1224163800,"date":"2008-10-16","index":8570,"close":33.9,"high":34.31,"low":30.04,"open":32.89,"volume":73953600},{"timestamp":1224250200,"date":"2008-10-17","index":8571,"close":32.06,"high":34.44,"low":31.77,"open":33.4,"volume":67021500},{"timestamp":1224509400,"date":"2008-10-20","index":8572,"close":32.23,"high":33,"low":31.1,"open":32.73,"volume":52147200},{"timestamp":1224595800,"date":"2008-10-21","index":8573,"close":32.64,"high":34,"low":31.54,"open":31.58,"volume":52862300},{"timestamp":1224682200,"date":"2008-10-22","index":8574,"close":31.3,"high":32.5,"low":29.82,"open":31.84,"volume":65131500},{"timestamp":1224768600,"date":"2008-10-23","index":8575,"close":31.33,"high":31.9,"low":29.16,"open":31.21,"volume":63126100},{"timestamp":1224855000,"date":"2008-10-24","index":8576,"close":30.91,"high":32,"low":29,"open":29.04,"volume":50050200},{"timestamp":1225114200,"date":"2008-10-27","index":8577,"close":30.83,"high":32.15,"low":30.26,"open":30.42,"volume":48569000},{"timestamp":1225200600,"date":"2008-10-28","index":8578,"close":34.46,"high":34.46,"low":30.55,"open":31.75,"volume":62933400},{"timestamp":1225287000,"date":"2008-10-29","index":8579,"close":32.11,"high":34.21,"low":31.85,"open":34.06,"volume":69966000}]},{"date":"2008-07-16","estimated":0.5,"reported":0.53,"pre":[{"timestamp":1214832600,"date":"2008-06-30","index":8494,"close":23.75,"high":24.33,"low":23.46,"open":24.11,"volume":42295500},{"timestamp":1214919000,"date":"2008-07-01","index":8495,"close":24.12,"high":24.22,"low":23.04,"open":23.47,"volume":58147900},{"timestamp":1215005400,"date":"2008-07-02","index":8496,"close":23.59,"high":24.78,"low":23.55,"open":24.22,"volume":34038500},{"timestamp":1215091800,"date":"2008-07-03","index":8497,"close":23.92,"high":24.42,"low":23.36,"open":23.9,"volume":28348800},{"timestamp":1215437400,"date":"2008-07-07","index":8498,"close":23.52,"high":24.5,"low":22.5,"open":24.2,"volume":58126600},{"timestamp":1215523800,"date":"2008-07-08","index":8499,"close":24.67,"high":24.78,"low":22.89,"open":23.69,"volume":61171700},{"timestamp":1215610200,"date":"2008-07-09","index":8500,"close":23.71,"high":25.17,"low":23.56,"open":24.73,"volume":52656700},{"timestamp":1215696600,"date":"2008-07-10","index":8501,"close":23.61,"high":24.15,"low":22.9,"open":23.33,"volume":61009300},{"timestamp":1215783000,"date":"2008-07-11","index":8502,"close":23,"high":23.78,"low":22.11,"open":22.56,"volume":82338800},{"timestamp":1216042200,"date":"2008-07-14","index":8503,"close":21.57,"high":23.99,"low":21.49,"open":23.86,"volume":56418100},{"timestamp":1216128600,"date":"2008-07-15","index":8504,"close":20.51,"high":22.82,"low":20.46,"open":21.01,"volume":122587000}],"post":[{"timestamp":1216215000,"date":"2008-07-16","index":8505,"close":27.23,"high":27.32,"low":23.2,"open":23.78,"volume":206249200},{"timestamp":1216301400,"date":"2008-07-17","index":8506,"close":27.83,"high":28.73,"low":25.54,"open":26.97,"volume":115206800},{"timestamp":1216387800,"date":"2008-07-18","index":8507,"close":27.86,"high":28.31,"low":26.45,"open":28.08,"volume":71649800},{"timestamp":1216647000,"date":"2008-07-21","index":8508,"close":27.54,"high":28.6,"low":27.3,"open":28.05,"volume":70613600},{"timestamp":1216733400,"date":"2008-07-22","index":8509,"close":30.43,"high":30.61,"low":26.63,"open":27.29,"volume":100898900},{"timestamp":1216819800,"date":"2008-07-23","index":8510,"close":30.45,"high":31.97,"low":29.86,"open":30.12,"volume":122201200},{"timestamp":1216906200,"date":"2008-07-24","index":8511,"close":29.15,"high":30.81,"low":29,"open":30.7,"volume":70564700},{"timestamp":1216992600,"date":"2008-07-25","index":8512,"close":29.09,"high":30.01,"low":28.51,"open":29.33,"volume":55525300},{"timestamp":1217251800,"date":"2008-07-28","index":8513,"close":27.93,"high":29.67,"low":27.8,"open":29,"volume":46645300},{"timestamp":1217338200,"date":"2008-07-29","index":8514,"close":30.46,"high":30.46,"low":27.73,"open":28.17,"volume":62303400},{"timestamp":1217424600,"date":"2008-07-30","index":8515,"close":31.2,"high":31.5,"low":29.87,"open":31,"volume":65749100}]},{"date":"2008-04-16","estimated":0.57,"reported":0.6,"pre":[{"timestamp":1207056600,"date":"2008-04-01","index":8431,"close":31.49,"high":31.53,"low":30.11,"open":30.33,"volume":36070500},{"timestamp":1207143000,"date":"2008-04-02","index":8432,"close":30.53,"high":31.75,"low":30.31,"open":31.71,"volume":37101500},{"timestamp":1207229400,"date":"2008-04-03","index":8433,"close":30.79,"high":31,"low":30,"open":30.23,"volume":20045200},{"timestamp":1207315800,"date":"2008-04-04","index":8434,"close":30.93,"high":31.14,"low":30.38,"open":30.81,"volume":25087100},{"timestamp":1207575000,"date":"2008-04-07","index":8435,"close":30.79,"high":31.77,"low":30.77,"open":31.46,"volume":20142300},{"timestamp":1207661400,"date":"2008-04-08","index":8436,"close":29.93,"high":30.33,"low":29.66,"open":30.27,"volume":33757900},{"timestamp":1207747800,"date":"2008-04-09","index":8437,"close":29.45,"high":30.15,"low":29.04,"open":30.01,"volume":29806200},{"timestamp":1207834200,"date":"2008-04-10","index":8438,"close":28.52,"high":29.56,"low":28.4,"open":29.31,"volume":45453800},{"timestamp":1207920600,"date":"2008-04-11","index":8439,"close":27.97,"high":28.84,"low":27.9,"open":28.24,"volume":44211800},{"timestamp":1208179800,"date":"2008-04-14","index":8440,"close":27.2,"high":27.91,"low":27.08,"open":27.65,"volume":36081500},{"timestamp":1208266200,"date":"2008-04-15","index":8441,"close":27.81,"high":27.98,"low":27.12,"open":27.48,"volume":29674500}],"post":[{"timestamp":1208352600,"date":"2008-04-16","index":8442,"close":29.01,"high":30.34,"low":28.49,"open":29.95,"volume":69841500},{"timestamp":1208439000,"date":"2008-04-17","index":8443,"close":29.71,"high":29.91,"low":28.58,"open":28.7,"volume":32575200},{"timestamp":1208525400,"date":"2008-04-18","index":8444,"close":30.4,"high":31.04,"low":30.25,"open":30.63,"volume":37941600},{"timestamp":1208784600,"date":"2008-04-21","index":8445,"close":29.27,"high":29.94,"low":29.06,"open":29.87,"volume":24365800},{"timestamp":1208871000,"date":"2008-04-22","index":8446,"close":29.38,"high":29.59,"low":28.95,"open":29.19,"volume":22788100},{"timestamp":1208957400,"date":"2008-04-23","index":8447,"close":28.92,"high":29.64,"low":28.58,"open":29.44,"volume":24533400},{"timestamp":1209043800,"date":"2008-04-24","index":8448,"close":29.85,"high":30.14,"low":28.77,"open":28.96,"volume":28973100},{"timestamp":1209130200,"date":"2008-04-25","index":8449,"close":30.59,"high":30.8,"low":29.56,"open":30.06,"volume":25805400},{"timestamp":1209389400,"date":"2008-04-28","index":8450,"close":30.34,"high":30.68,"low":30.12,"open":30.5,"volume":17222000},{"timestamp":1209475800,"date":"2008-04-29","index":8451,"close":29.88,"high":30.43,"low":29.74,"open":30.34,"volume":19367400},{"timestamp":1209562200,"date":"2008-04-30","index":8452,"close":29.75,"high":30.59,"low":29.57,"open":29.89,"volume":21492200}]},{"date":"2008-01-16","estimated":0.41,"reported":0.41,"pre":[{"timestamp":1199111400,"date":"2007-12-31","index":8369,"close":30.19,"high":30.57,"low":29.75,"open":30.09,"volume":12947700},{"timestamp":1199284200,"date":"2008-01-02","index":8370,"close":29.1,"high":30.48,"low":28.98,"open":30.48,"volume":24387800},{"timestamp":1199370600,"date":"2008-01-03","index":8371,"close":28.52,"high":29.37,"low":28.17,"open":29.25,"volume":26313100},{"timestamp":1199457000,"date":"2008-01-04","index":8372,"close":27.49,"high":28.32,"low":26.99,"open":28.25,"volume":50818700},{"timestamp":1199716200,"date":"2008-01-07","index":8373,"close":27.68,"high":28.04,"low":27.11,"open":27.7,"volume":25887100},{"timestamp":1199802600,"date":"2008-01-08","index":8374,"close":26.5,"high":28.11,"low":26.37,"open":27.87,"volume":41495200},{"timestamp":1199889000,"date":"2008-01-09","index":8375,"close":27.04,"high":27.12,"low":25.79,"open":26.5,"volume":37293300},{"timestamp":1199975400,"date":"2008-01-10","index":8376,"close":27.91,"high":28.46,"low":26.5,"open":26.56,"volume":44359200},{"timestamp":1200061800,"date":"2008-01-11","index":8377,"close":28.2,"high":28.64,"low":27.15,"open":27.71,"volume":32925100},{"timestamp":1200321000,"date":"2008-01-14","index":8378,"close":28.21,"high":28.42,"low":27.66,"open":28.38,"volume":22667200},{"timestamp":1200407400,"date":"2008-01-15","index":8379,"close":26.49,"high":27.39,"low":26.45,"open":27.21,"volume":36283900}],"post":[{"timestamp":1200493800,"date":"2008-01-16","index":8380,"close":27.37,"high":28.11,"low":26.72,"open":27.7,"volume":43681900},{"timestamp":1200580200,"date":"2008-01-17","index":8381,"close":26.13,"high":27.69,"low":26,"open":27.51,"volume":34795200},{"timestamp":1200666600,"date":"2008-01-18","index":8382,"close":25.48,"high":26.99,"low":25.02,"open":26.66,"volume":49848000},{"timestamp":1201012200,"date":"2008-01-22","index":8383,"close":26.95,"high":28.27,"low":24.38,"open":24.38,"volume":60889400},{"timestamp":1201098600,"date":"2008-01-23","index":8384,"close":29.38,"high":30.1,"low":26.2,"open":26.21,"volume":88250400},{"timestamp":1201185000,"date":"2008-01-24","index":8385,"close":31.16,"high":31.44,"low":29.47,"open":30,"volume":65278700},{"timestamp":1201271400,"date":"2008-01-25","index":8386,"close":30.66,"high":32.04,"low":30.03,"open":31.54,"volume":57728300},{"timestamp":1201530600,"date":"2008-01-28","index":8387,"close":31.8,"high":31.93,"low":30.27,"open":30.41,"volume":36801500},{"timestamp":1201617000,"date":"2008-01-29","index":8388,"close":32.6,"high":32.83,"low":31.36,"open":32,"volume":44412500},{"timestamp":1201703400,"date":"2008-01-30","index":8389,"close":32.76,"high":34,"low":32.19,"open":32.48,"volume":62076900},{"timestamp":1201789800,"date":"2008-01-31","index":8390,"close":34.08,"high":34.25,"low":31.77,"open":32.21,"volume":60276300}]},{"date":"2007-07-17","estimated":0.67,"reported":0.67,"pre":[{"timestamp":1183123800,"date":"2007-06-29","index":8242,"close":35.17,"high":36.15,"low":34.95,"open":35.5,"volume":14624700},{"timestamp":1183383000,"date":"2007-07-02","index":8243,"close":35.51,"high":35.65,"low":35.3,"open":35.42,"volume":6758900},{"timestamp":1183469400,"date":"2007-07-03","index":8244,"close":35.68,"high":35.9,"low":35.53,"open":35.74,"volume":3654400},{"timestamp":1183642200,"date":"2007-07-05","index":8245,"close":35.32,"high":35.74,"low":35.11,"open":35.57,"volume":7500800},{"timestamp":1183728600,"date":"2007-07-06","index":8246,"close":35.33,"high":35.4,"low":35.14,"open":35.24,"volume":8711000},{"timestamp":1183987800,"date":"2007-07-09","index":8247,"close":35.12,"high":35.59,"low":35.08,"open":35.4,"volume":10523600},{"timestamp":1184074200,"date":"2007-07-10","index":8248,"close":34.44,"high":35,"low":34.33,"open":35,"volume":21159600},{"timestamp":1184160600,"date":"2007-07-11","index":8249,"close":34.92,"high":35,"low":34.34,"open":34.4,"volume":16253500},{"timestamp":1184247000,"date":"2007-07-12","index":8250,"close":35.44,"high":35.48,"low":34.92,"open":35.15,"volume":18310100},{"timestamp":1184333400,"date":"2007-07-13","index":8251,"close":35.54,"high":35.61,"low":35.29,"open":35.34,"volume":9719500},{"timestamp":1184592600,"date":"2007-07-16","index":8252,"close":35.45,"high":36.01,"low":35.45,"open":35.65,"volume":10034300}],"post":[{"timestamp":1184679000,"date":"2007-07-17","index":8253,"close":35.59,"high":35.98,"low":35.4,"open":35.8,"volume":15446500},{"timestamp":1184765400,"date":"2007-07-18","index":8254,"close":35.39,"high":35.49,"low":34.99,"open":35.45,"volume":19774000},{"timestamp":1184851800,"date":"2007-07-19","index":8255,"close":35.54,"high":35.75,"low":35.17,"open":35.54,"volume":14956400},{"timestamp":1184938200,"date":"2007-07-20","index":8256,"close":34.72,"high":35.66,"low":34.65,"open":35.18,"volume":21416100},{"timestamp":1185197400,"date":"2007-07-23","index":8257,"close":34.85,"high":35.15,"low":34.72,"open":34.95,"volume":15077800},{"timestamp":1185283800,"date":"2007-07-24","index":8258,"close":33.93,"high":34.69,"low":33.83,"open":34.45,"volume":23414300},{"timestamp":1185370200,"date":"2007-07-25","index":8259,"close":34.57,"high":34.87,"low":34.15,"open":34.39,"volume":22049700},{"timestamp":1185456600,"date":"2007-07-26","index":8260,"close":33.65,"high":34.37,"low":33.41,"open":33.85,"volume":30408300},{"timestamp":1185543000,"date":"2007-07-27","index":8261,"close":33.56,"high":34.36,"low":33.4,"open":33.69,"volume":26603700},{"timestamp":1185802200,"date":"2007-07-30","index":8262,"close":34.61,"high":34.72,"low":33.34,"open":33.77,"volume":23790300},{"timestamp":1185888600,"date":"2007-07-31","index":8263,"close":33.77,"high":35.04,"low":33.68,"open":34.72,"volume":21447300}]},{"date":"2007-04-17","estimated":0.65,"reported":0.66,"pre":[{"timestamp":1175261400,"date":"2007-03-30","index":8179,"close":34.43,"high":34.78,"low":34.16,"open":34.5,"volume":12506300},{"timestamp":1175520600,"date":"2007-04-02","index":8180,"close":34.01,"high":34.45,"low":33.93,"open":34.42,"volume":19070700},{"timestamp":1175607000,"date":"2007-04-03","index":8181,"close":34.51,"high":34.55,"low":34.1,"open":34.1,"volume":11247100},{"timestamp":1175693400,"date":"2007-04-04","index":8182,"close":34.34,"high":34.55,"low":34.3,"open":34.55,"volume":8783800},{"timestamp":1175779800,"date":"2007-04-05","index":8183,"close":34.44,"high":34.48,"low":34.19,"open":34.2,"volume":8935200},{"timestamp":1176125400,"date":"2007-04-09","index":8184,"close":34.37,"high":34.43,"low":34.22,"open":34.41,"volume":10389300},{"timestamp":1176211800,"date":"2007-04-10","index":8185,"close":34.41,"high":34.48,"low":34.29,"open":34.39,"volume":10856200},{"timestamp":1176298200,"date":"2007-04-11","index":8186,"close":34.17,"high":34.54,"low":34.17,"open":34.43,"volume":16288300},{"timestamp":1176384600,"date":"2007-04-12","index":8187,"close":34.34,"high":34.43,"low":34.03,"open":34.17,"volume":13058300},{"timestamp":1176471000,"date":"2007-04-13","index":8188,"close":34.63,"high":34.74,"low":34.1,"open":34.15,"volume":11352900},{"timestamp":1176730200,"date":"2007-04-16","index":8189,"close":35.51,"high":35.51,"low":34.7,"open":34.8,"volume":16418600}],"post":[{"timestamp":1176816600,"date":"2007-04-17","index":8190,"close":35.25,"high":35.85,"low":35.09,"open":35.69,"volume":15190100},{"timestamp":1176903000,"date":"2007-04-18","index":8191,"close":35.95,"high":36.08,"low":35.15,"open":35.4,"volume":17211900},{"timestamp":1176989400,"date":"2007-04-19","index":8192,"close":36.14,"high":36.22,"low":35.6,"open":35.85,"volume":11740400},{"timestamp":1177075800,"date":"2007-04-20","index":8193,"close":36.3,"high":36.49,"low":36.02,"open":36.42,"volume":20674700},{"timestamp":1177335000,"date":"2007-04-23","index":8194,"close":36.02,"high":36.42,"low":36.01,"open":36.37,"volume":9400400},{"timestamp":1177421400,"date":"2007-04-24","index":8195,"close":35.78,"high":36,"low":35.59,"open":35.95,"volume":11667100},{"timestamp":1177507800,"date":"2007-04-25","index":8196,"close":36.28,"high":36.33,"low":35.83,"open":35.83,"volume":17424400},{"timestamp":1177594200,"date":"2007-04-26","index":8197,"close":36.07,"high":36.36,"low":35.54,"open":35.54,"volume":15068300},{"timestamp":1177680600,"date":"2007-04-27","index":8198,"close":35.94,"high":36.08,"low":35.8,"open":35.97,"volume":8692500},{"timestamp":1177939800,"date":"2007-04-30","index":8199,"close":35.89,"high":36.23,"low":35.86,"open":36.15,"volume":19273800},{"timestamp":1178026200,"date":"2007-05-01","index":8200,"close":36.04,"high":36.15,"low":35.72,"open":36.03,"volume":10277400}]},{"date":"2007-01-16","estimated":0.64,"reported":0.64,"pre":[{"timestamp":1167229800,"date":"2006-12-27","index":8116,"close":36.05,"high":36.16,"low":35.95,"open":35.98,"volume":5199700},{"timestamp":1167316200,"date":"2006-12-28","index":8117,"close":35.92,"high":36.09,"low":35.83,"open":36.05,"volume":4328300},{"timestamp":1167402600,"date":"2006-12-29","index":8118,"close":35.56,"high":35.91,"low":35.48,"open":35.82,"volume":5992100},{"timestamp":1167834600,"date":"2007-01-03","index":8119,"close":35.74,"high":36.01,"low":35.37,"open":35.93,"volume":12447600},{"timestamp":1167921000,"date":"2007-01-04","index":8120,"close":35.8,"high":36.02,"low":35.54,"open":35.74,"volume":11060500},{"timestamp":1168007400,"date":"2007-01-05","index":8121,"close":35.6,"high":35.83,"low":35.51,"open":35.79,"volume":10329200},{"timestamp":1168266600,"date":"2007-01-08","index":8122,"close":35.5,"high":35.89,"low":35.39,"open":35.61,"volume":11650400},{"timestamp":1168353000,"date":"2007-01-09","index":8123,"close":35.59,"high":35.85,"low":35.48,"open":35.58,"volume":10159800},{"timestamp":1168439400,"date":"2007-01-10","index":8124,"close":35.48,"high":35.65,"low":35.37,"open":35.42,"volume":9801800},{"timestamp":1168525800,"date":"2007-01-11","index":8125,"close":35.54,"high":35.64,"low":35.45,"open":35.45,"volume":7089700},{"timestamp":1168612200,"date":"2007-01-12","index":8126,"close":35.51,"high":35.72,"low":35.4,"open":35.54,"volume":10251800}],"post":[{"timestamp":1168957800,"date":"2007-01-16","index":8127,"close":36.23,"high":36.5,"low":35.75,"open":35.81,"volume":15186000},{"timestamp":1169044200,"date":"2007-01-17","index":8128,"close":36.27,"high":36.48,"low":36.05,"open":36.31,"volume":11854100},{"timestamp":1169130600,"date":"2007-01-18","index":8129,"close":36.2,"high":36.39,"low":36.14,"open":36.27,"volume":8292400},{"timestamp":1169217000,"date":"2007-01-19","index":8130,"close":36.04,"high":36.33,"low":35.87,"open":36.29,"volume":10649900},{"timestamp":1169476200,"date":"2007-01-22","index":8131,"close":35.75,"high":36.06,"low":35.58,"open":35.96,"volume":13683900},{"timestamp":1169562600,"date":"2007-01-23","index":8132,"close":36.01,"high":36.05,"low":35.56,"open":35.8,"volume":8460900},{"timestamp":1169649000,"date":"2007-01-24","index":8133,"close":36.56,"high":36.63,"low":35.95,"open":35.97,"volume":10893500},{"timestamp":1169735400,"date":"2007-01-25","index":8134,"close":36.08,"high":36.64,"low":36.02,"open":36.46,"volume":8555000},{"timestamp":1169821800,"date":"2007-01-26","index":8135,"close":36.03,"high":36.23,"low":35.83,"open":36.13,"volume":10103800},{"timestamp":1170081000,"date":"2007-01-29","index":8136,"close":35.95,"high":36.12,"low":35.85,"open":35.91,"volume":13256200},{"timestamp":1170167400,"date":"2007-01-30","index":8137,"close":35.9,"high":36.11,"low":35.81,"open":36.09,"volume":9689100}]},{"date":"2006-10-17","estimated":0.63,"reported":0.64,"pre":[{"timestamp":1159795800,"date":"2006-10-02","index":8056,"close":36.05,"high":36.32,"low":35.83,"open":36.32,"volume":4577500},{"timestamp":1159882200,"date":"2006-10-03","index":8057,"close":36.49,"high":36.56,"low":36.05,"open":36.05,"volume":6904600},{"timestamp":1159968600,"date":"2006-10-04","index":8058,"close":36.63,"high":36.73,"low":36.18,"open":36.28,"volume":7836700},{"timestamp":1160055000,"date":"2006-10-05","index":8059,"close":36.51,"high":36.72,"low":36.4,"open":36.6,"volume":4114600},{"timestamp":1160141400,"date":"2006-10-06","index":8060,"close":36.34,"high":36.45,"low":36.2,"open":36.37,"volume":4834400},{"timestamp":1160400600,"date":"2006-10-09","index":8061,"close":36.41,"high":36.42,"low":36.18,"open":36.26,"volume":2392000},{"timestamp":1160487000,"date":"2006-10-10","index":8062,"close":36.28,"high":36.57,"low":36.23,"open":36.41,"volume":4296700},{"timestamp":1160573400,"date":"2006-10-11","index":8063,"close":36.22,"high":36.38,"low":36.02,"open":36.28,"volume":4630000},{"timestamp":1160659800,"date":"2006-10-12","index":8064,"close":36.3,"high":36.44,"low":36.14,"open":36.37,"volume":5446500},{"timestamp":1160746200,"date":"2006-10-13","index":8065,"close":36.33,"high":36.46,"low":36.16,"open":36.23,"volume":6359300},{"timestamp":1161005400,"date":"2006-10-16","index":8066,"close":36.2,"high":36.35,"low":35.99,"open":36.33,"volume":7133700}],"post":[{"timestamp":1161091800,"date":"2006-10-17","index":8067,"close":36.48,"high":36.68,"low":35.75,"open":36.2,"volume":8750900},{"timestamp":1161178200,"date":"2006-10-18","index":8068,"close":36.81,"high":36.95,"low":36.49,"open":36.73,"volume":6670400},{"timestamp":1161264600,"date":"2006-10-19","index":8069,"close":36.74,"high":36.82,"low":36.3,"open":36.66,"volume":7139800},{"timestamp":1161351000,"date":"2006-10-20","index":8070,"close":36.63,"high":36.99,"low":36.49,"open":36.91,"volume":11002100},{"timestamp":1161610200,"date":"2006-10-23","index":8071,"close":36.67,"high":36.75,"low":36.33,"open":36.46,"volume":4544800},{"timestamp":1161696600,"date":"2006-10-24","index":8072,"close":36.45,"high":36.6,"low":36.22,"open":36.5,"volume":7779500},{"timestamp":1161783000,"date":"2006-10-25","index":8073,"close":36.39,"high":36.54,"low":36.03,"open":36.45,"volume":7103600},{"timestamp":1161869400,"date":"2006-10-26","index":8074,"close":36.43,"high":36.48,"low":36.08,"open":36.33,"volume":6275300},{"timestamp":1161955800,"date":"2006-10-27","index":8075,"close":36.32,"high":36.62,"low":36.25,"open":36.43,"volume":8199100},{"timestamp":1162218600,"date":"2006-10-30","index":8076,"close":36.34,"high":36.53,"low":36.21,"open":36.47,"volume":5850600},{"timestamp":1162305000,"date":"2006-10-31","index":8077,"close":36.29,"high":36.73,"low":36.18,"open":36.49,"volume":11531700}]},{"date":"2006-04-18","estimated":0.6,"reported":0.6,"pre":[{"timestamp":1143815400,"date":"2006-03-31","index":7929,"close":31.93,"high":32.21,"low":31.89,"open":32.14,"volume":7081600},{"timestamp":1144071000,"date":"2006-04-03","index":7930,"close":32.17,"high":32.35,"low":31.96,"open":31.99,"volume":8248200},{"timestamp":1144157400,"date":"2006-04-04","index":7931,"close":32.44,"high":32.63,"low":32.13,"open":32.17,"volume":7475600},{"timestamp":1144243800,"date":"2006-04-05","index":7932,"close":32.56,"high":32.71,"low":32.44,"open":32.51,"volume":6983200},{"timestamp":1144330200,"date":"2006-04-06","index":7933,"close":32.47,"high":32.5,"low":32.26,"open":32.43,"volume":4383200},{"timestamp":1144416600,"date":"2006-04-07","index":7934,"close":32.19,"high":32.63,"low":32.03,"open":32.47,"volume":6489800},{"timestamp":1144675800,"date":"2006-04-10","index":7935,"close":32.21,"high":32.49,"low":32.16,"open":32.27,"volume":4753800},{"timestamp":1144762200,"date":"2006-04-11","index":7936,"close":32.19,"high":32.38,"low":32.11,"open":32.29,"volume":6077400},{"timestamp":1144848600,"date":"2006-04-12","index":7937,"close":32.19,"high":32.33,"low":32.06,"open":32.25,"volume":4091200},{"timestamp":1144935000,"date":"2006-04-13","index":7938,"close":32.33,"high":32.38,"low":32.09,"open":32.19,"volume":5030000},{"timestamp":1145280600,"date":"2006-04-17","index":7939,"close":32.23,"high":32.45,"low":32.08,"open":32.25,"volume":6532600}],"post":[{"timestamp":1145367000,"date":"2006-04-18","index":7940,"close":32.53,"high":32.59,"low":31.9,"open":32.1,"volume":10444200},{"timestamp":1145453400,"date":"2006-04-19","index":7941,"close":32.37,"high":32.53,"low":32.29,"open":32.53,"volume":6701600},{"timestamp":1145539800,"date":"2006-04-20","index":7942,"close":32.51,"high":32.72,"low":32.31,"open":32.35,"volume":7559400},{"timestamp":1145626200,"date":"2006-04-21","index":7943,"close":32.51,"high":32.72,"low":32.35,"open":32.72,"volume":7587400},{"timestamp":1145885400,"date":"2006-04-24","index":7944,"close":32.55,"high":32.66,"low":32.36,"open":32.51,"volume":5664800},{"timestamp":1145971800,"date":"2006-04-25","index":7945,"close":32.54,"high":32.63,"low":32.39,"open":32.5,"volume":9045600},{"timestamp":1146058200,"date":"2006-04-26","index":7946,"close":32.8,"high":32.81,"low":32.58,"open":32.58,"volume":8547800},{"timestamp":1146144600,"date":"2006-04-27","index":7947,"close":33.58,"high":33.78,"low":32.66,"open":32.7,"volume":14258200},{"timestamp":1146231000,"date":"2006-04-28","index":7948,"close":34.35,"high":34.56,"low":33.42,"open":33.51,"volume":17036400},{"timestamp":1146490200,"date":"2006-05-01","index":7949,"close":34,"high":34.42,"low":33.93,"open":34.42,"volume":13684800},{"timestamp":1146576600,"date":"2006-05-02","index":7950,"close":33.94,"high":34.16,"low":33.83,"open":34.03,"volume":9664400}]},{"date":"2006-01-17","estimated":0.58,"reported":0.57,"pre":[{"timestamp":1135866600,"date":"2005-12-29","index":7866,"close":31.53,"high":31.73,"low":31.5,"open":31.58,"volume":4514600},{"timestamp":1135953000,"date":"2005-12-30","index":7867,"close":31.42,"high":31.53,"low":31.22,"open":31.42,"volume":5242800},{"timestamp":1136298600,"date":"2006-01-03","index":7868,"close":31.9,"high":31.98,"low":31.19,"open":31.6,"volume":11016400},{"timestamp":1136385000,"date":"2006-01-04","index":7869,"close":31.53,"high":31.82,"low":31.36,"open":31.8,"volume":10870000},{"timestamp":1136471400,"date":"2006-01-05","index":7870,"close":31.5,"high":31.56,"low":31.31,"open":31.5,"volume":10158000},{"timestamp":1136557800,"date":"2006-01-06","index":7871,"close":31.68,"high":31.77,"low":31.39,"open":31.58,"volume":8403800},{"timestamp":1136817000,"date":"2006-01-09","index":7872,"close":31.67,"high":31.83,"low":31.56,"open":31.67,"volume":5619600},{"timestamp":1136903400,"date":"2006-01-10","index":7873,"close":31.65,"high":31.68,"low":31.44,"open":31.55,"volume":7157800},{"timestamp":1136989800,"date":"2006-01-11","index":7874,"close":31.82,"high":31.9,"low":31.58,"open":31.65,"volume":8047000},{"timestamp":1137076200,"date":"2006-01-12","index":7875,"close":31.44,"high":31.79,"low":31.43,"open":31.7,"volume":10763600},{"timestamp":1137162600,"date":"2006-01-13","index":7876,"close":31.63,"high":31.8,"low":31.51,"open":31.55,"volume":6365600}],"post":[{"timestamp":1137508200,"date":"2006-01-17","index":7877,"close":31.3,"high":31.58,"low":31.2,"open":31.46,"volume":10690400},{"timestamp":1137594600,"date":"2006-01-18","index":7878,"close":31.8,"high":31.84,"low":31.3,"open":31.31,"volume":10780800},{"timestamp":1137681000,"date":"2006-01-19","index":7879,"close":31.31,"high":31.82,"low":31.27,"open":31.81,"volume":8713400},{"timestamp":1137767400,"date":"2006-01-20","index":7880,"close":30.75,"high":31.31,"low":30.75,"open":31.31,"volume":18166000},{"timestamp":1138026600,"date":"2006-01-23","index":7881,"close":30.81,"high":30.97,"low":30.75,"open":30.75,"volume":7047400},{"timestamp":1138113000,"date":"2006-01-24","index":7882,"close":30.8,"high":30.98,"low":30.66,"open":30.83,"volume":8232000},{"timestamp":1138199400,"date":"2006-01-25","index":7883,"close":31,"high":31.07,"low":30.73,"open":30.83,"volume":8580800},{"timestamp":1138285800,"date":"2006-01-26","index":7884,"close":31.28,"high":31.5,"low":31.18,"open":31.24,"volume":8598000},{"timestamp":1138372200,"date":"2006-01-27","index":7885,"close":31.35,"high":31.6,"low":31.03,"open":31.28,"volume":7640000},{"timestamp":1138631400,"date":"2006-01-30","index":7886,"close":31.24,"high":31.36,"low":31.15,"open":31.35,"volume":5756400},{"timestamp":1138717800,"date":"2006-01-31","index":7887,"close":31.18,"high":31.3,"low":31.1,"open":31.13,"volume":11763400}]},{"date":"2005-10-18","estimated":0.58,"reported":0.58,"pre":[{"timestamp":1128346200,"date":"2005-10-03","index":7805,"close":29.23,"high":29.34,"low":29.08,"open":29.25,"volume":7618000},{"timestamp":1128432600,"date":"2005-10-04","index":7806,"close":28.89,"high":29.45,"low":28.87,"open":29.23,"volume":9730600},{"timestamp":1128519000,"date":"2005-10-05","index":7807,"close":28.91,"high":29.13,"low":28.86,"open":28.89,"volume":9008800},{"timestamp":1128605400,"date":"2005-10-06","index":7808,"close":29.13,"high":29.28,"low":28.83,"open":28.85,"volume":9648200},{"timestamp":1128691800,"date":"2005-10-07","index":7809,"close":29.28,"high":29.53,"low":29.16,"open":29.43,"volume":7177000},{"timestamp":1128951000,"date":"2005-10-10","index":7810,"close":28.92,"high":29.28,"low":28.92,"open":29.26,"volume":10048000},{"timestamp":1129037400,"date":"2005-10-11","index":7811,"close":28.93,"high":29.11,"low":28.88,"open":28.95,"volume":9535400},{"timestamp":1129123800,"date":"2005-10-12","index":7812,"close":28.94,"high":29.18,"low":28.81,"open":28.92,"volume":9155000},{"timestamp":1129210200,"date":"2005-10-13","index":7813,"close":29.27,"high":29.38,"low":28.83,"open":28.84,"volume":8234600},{"timestamp":1129296600,"date":"2005-10-14","index":7814,"close":29.49,"high":29.61,"low":29.32,"open":29.42,"volume":7975400},{"timestamp":1129555800,"date":"2005-10-17","index":7815,"close":29.57,"high":29.68,"low":29.35,"open":29.55,"volume":7193200}],"post":[{"timestamp":1129642200,"date":"2005-10-18","index":7816,"close":29.45,"high":29.68,"low":29.4,"open":29.57,"volume":10685200},{"timestamp":1129728600,"date":"2005-10-19","index":7817,"close":29.85,"high":29.92,"low":29.25,"open":29.27,"volume":9381600},{"timestamp":1129815000,"date":"2005-10-20","index":7818,"close":29.56,"high":29.9,"low":29.43,"open":29.85,"volume":12349200},{"timestamp":1129901400,"date":"2005-10-21","index":7819,"close":29.58,"high":29.94,"low":29.45,"open":29.8,"volume":15356400},{"timestamp":1130160600,"date":"2005-10-24","index":7820,"close":29.99,"high":29.99,"low":29.75,"open":29.8,"volume":9054600},{"timestamp":1130247000,"date":"2005-10-25","index":7821,"close":29.93,"high":30,"low":29.81,"open":29.85,"volume":7473800},{"timestamp":1130333400,"date":"2005-10-26","index":7822,"close":29.86,"high":29.99,"low":29.81,"open":29.86,"volume":7888200},{"timestamp":1130419800,"date":"2005-10-27","index":7823,"close":29.8,"high":30.03,"low":29.8,"open":29.83,"volume":9985600},{"timestamp":1130506200,"date":"2005-10-28","index":7824,"close":30.33,"high":30.33,"low":29.83,"open":29.84,"volume":10868000},{"timestamp":1130769000,"date":"2005-10-31","index":7825,"close":30.1,"high":30.33,"low":30,"open":30.33,"volume":13614800},{"timestamp":1130855400,"date":"2005-11-01","index":7826,"close":29.94,"high":30.09,"low":29.84,"open":30.01,"volume":11941200}]},{"date":"2005-07-19","estimated":0.56,"reported":0.56,"pre":[{"timestamp":1120224600,"date":"2005-07-01","index":7741,"close":30.64,"high":30.96,"low":30.51,"open":30.9,"volume":6923400},{"timestamp":1120570200,"date":"2005-07-05","index":7742,"close":30.6,"high":30.75,"low":30.51,"open":30.58,"volume":5957800},{"timestamp":1120656600,"date":"2005-07-06","index":7743,"close":30.42,"high":30.62,"low":30.41,"open":30.54,"volume":7746600},{"timestamp":1120743000,"date":"2005-07-07","index":7744,"close":30.32,"high":30.38,"low":30.13,"open":30.35,"volume":10395800},{"timestamp":1120829400,"date":"2005-07-08","index":7745,"close":30.64,"high":30.68,"low":30.32,"open":30.32,"volume":8564600},{"timestamp":1121088600,"date":"2005-07-11","index":7746,"close":30.86,"high":30.9,"low":30.62,"open":30.68,"volume":7286600},{"timestamp":1121175000,"date":"2005-07-12","index":7747,"close":30.77,"high":30.93,"low":30.66,"open":30.85,"volume":7835400},{"timestamp":1121261400,"date":"2005-07-13","index":7748,"close":30.86,"high":30.99,"low":30.75,"open":30.77,"volume":5686800},{"timestamp":1121347800,"date":"2005-07-14","index":7749,"close":31.24,"high":31.24,"low":30.86,"open":30.95,"volume":9578600},{"timestamp":1121434200,"date":"2005-07-15","index":7750,"close":31.43,"high":31.43,"low":31.11,"open":31.3,"volume":7989400},{"timestamp":1121693400,"date":"2005-07-18","index":7751,"close":31,"high":31.42,"low":30.98,"open":31.42,"volume":7942600}],"post":[{"timestamp":1121779800,"date":"2005-07-19","index":7752,"close":30.92,"high":31.15,"low":30.82,"open":31.1,"volume":10659200},{"timestamp":1121866200,"date":"2005-07-20","index":7753,"close":31.1,"high":31.24,"low":30.79,"open":30.86,"volume":7015600},{"timestamp":1121952600,"date":"2005-07-21","index":7754,"close":30.89,"high":31.03,"low":30.69,"open":31,"volume":7499200},{"timestamp":1122039000,"date":"2005-07-22","index":7755,"close":30.88,"high":30.92,"low":30.56,"open":30.81,"volume":7391200},{"timestamp":1122298200,"date":"2005-07-25","index":7756,"close":30.92,"high":31.04,"low":30.82,"open":30.83,"volume":6154000},{"timestamp":1122384600,"date":"2005-07-26","index":7757,"close":31,"high":31.15,"low":30.84,"open":30.99,"volume":6649800},{"timestamp":1122471000,"date":"2005-07-27","index":7758,"close":30.9,"high":31.03,"low":30.8,"open":31,"volume":5821400},{"timestamp":1122557400,"date":"2005-07-28","index":7759,"close":30.97,"high":31.09,"low":30.89,"open":30.92,"volume":5843200},{"timestamp":1122643800,"date":"2005-07-29","index":7760,"close":30.67,"high":31.01,"low":30.65,"open":30.92,"volume":7598000},{"timestamp":1122903000,"date":"2005-08-01","index":7761,"close":30.77,"high":30.87,"low":30.7,"open":30.73,"volume":4878200},{"timestamp":1122989400,"date":"2005-08-02","index":7762,"close":30.86,"high":30.95,"low":30.73,"open":30.77,"volume":5580400}]},{"date":"2005-04-19","estimated":0.54,"reported":0.54,"pre":[{"timestamp":1112621400,"date":"2005-04-04","index":7678,"close":29.92,"high":29.97,"low":29.6,"open":29.77,"volume":9716000},{"timestamp":1112707800,"date":"2005-04-05","index":7679,"close":29.84,"high":30.02,"low":29.83,"open":29.92,"volume":5439400},{"timestamp":1112794200,"date":"2005-04-06","index":7680,"close":29.87,"high":30.05,"low":29.85,"open":29.89,"volume":6572400},{"timestamp":1112880600,"date":"2005-04-07","index":7681,"close":29.94,"high":30.15,"low":29.83,"open":29.87,"volume":6693600},{"timestamp":1112967000,"date":"2005-04-08","index":7682,"close":29.78,"high":30.08,"low":29.78,"open":30.07,"volume":7322600},{"timestamp":1113226200,"date":"2005-04-11","index":7683,"close":30,"high":30.07,"low":29.87,"open":29.97,"volume":5838200},{"timestamp":1113312600,"date":"2005-04-12","index":7684,"close":30.32,"high":30.45,"low":29.87,"open":29.9,"volume":9482200},{"timestamp":1113399000,"date":"2005-04-13","index":7685,"close":30.11,"high":30.44,"low":30.04,"open":30.37,"volume":8400000},{"timestamp":1113485400,"date":"2005-04-14","index":7686,"close":29.92,"high":30.21,"low":29.87,"open":30.21,"volume":8100800},{"timestamp":1113571800,"date":"2005-04-15","index":7687,"close":29.57,"high":30.02,"low":29.57,"open":29.92,"volume":9987200},{"timestamp":1113831000,"date":"2005-04-18","index":7688,"close":29.75,"high":30.02,"low":29.6,"open":29.6,"volume":11165000}],"post":[{"timestamp":1113917400,"date":"2005-04-19","index":7689,"close":29.47,"high":29.8,"low":29.47,"open":29.75,"volume":10071000},{"timestamp":1114003800,"date":"2005-04-20","index":7690,"close":29.08,"high":29.55,"low":29.06,"open":29.36,"volume":9099200},{"timestamp":1114090200,"date":"2005-04-21","index":7691,"close":29.33,"high":29.34,"low":28.89,"open":29.25,"volume":10482400},{"timestamp":1114176600,"date":"2005-04-22","index":7692,"close":29.33,"high":29.52,"low":29.07,"open":29.26,"volume":6322400},{"timestamp":1114435800,"date":"2005-04-25","index":7693,"close":29.58,"high":29.64,"low":29.38,"open":29.45,"volume":6318800},{"timestamp":1114522200,"date":"2005-04-26","index":7694,"close":29.4,"high":29.77,"low":29.36,"open":29.58,"volume":6901200},{"timestamp":1114608600,"date":"2005-04-27","index":7695,"close":29.75,"high":29.88,"low":29.24,"open":29.38,"volume":8934400},{"timestamp":1114695000,"date":"2005-04-28","index":7696,"close":29.77,"high":30.03,"low":29.63,"open":29.76,"volume":8910800},{"timestamp":1114781400,"date":"2005-04-29","index":7697,"close":29.97,"high":29.99,"low":29.59,"open":29.81,"volume":9182000},{"timestamp":1115040600,"date":"2005-05-02","index":7698,"close":30.2,"high":30.33,"low":30,"open":30.04,"volume":10383600},{"timestamp":1115127000,"date":"2005-05-03","index":7699,"close":30.15,"high":30.41,"low":30.05,"open":30.23,"volume":8389200}]},{"date":"2005-01-18","estimated":0.53,"reported":0.52,"pre":[{"timestamp":1104503400,"date":"2004-12-31","index":7615,"close":31.08,"high":31.24,"low":31.08,"open":31.13,"volume":2721400},{"timestamp":1104762600,"date":"2005-01-03","index":7616,"close":30.95,"high":31.17,"low":30.88,"open":31.11,"volume":8168200},{"timestamp":1104849000,"date":"2005-01-04","index":7617,"close":30.98,"high":31.25,"low":30.89,"open":30.98,"volume":9241400},{"timestamp":1104935400,"date":"2005-01-05","index":7618,"close":31.01,"high":31.38,"low":30.98,"open":31.04,"volume":7694600},{"timestamp":1105021800,"date":"2005-01-06","index":7619,"close":31.13,"high":31.15,"low":30.9,"open":31.05,"volume":8887600},{"timestamp":1105108200,"date":"2005-01-07","index":7620,"close":31.08,"high":31.28,"low":31.03,"open":31.17,"volume":6573200},{"timestamp":1105367400,"date":"2005-01-10","index":7621,"close":31.07,"high":31.23,"low":30.83,"open":31.02,"volume":7685200},{"timestamp":1105453800,"date":"2005-01-11","index":7622,"close":31,"high":31.09,"low":30.85,"open":31.02,"volume":7490800},{"timestamp":1105540200,"date":"2005-01-12","index":7623,"close":30.59,"high":30.98,"low":30.55,"open":30.93,"volume":11469200},{"timestamp":1105626600,"date":"2005-01-13","index":7624,"close":30.32,"high":30.7,"low":30.23,"open":30.6,"volume":10710000},{"timestamp":1105713000,"date":"2005-01-14","index":7625,"close":30.34,"high":30.42,"low":30.16,"open":30.32,"volume":10155000}],"post":[{"timestamp":1106058600,"date":"2005-01-18","index":7626,"close":30.73,"high":30.75,"low":30.05,"open":30.08,"volume":10051000},{"timestamp":1106145000,"date":"2005-01-19","index":7627,"close":30.5,"high":30.75,"low":30.48,"open":30.7,"volume":6215400},{"timestamp":1106231400,"date":"2005-01-20","index":7628,"close":30.27,"high":30.4,"low":30.16,"open":30.22,"volume":6901800},{"timestamp":1106317800,"date":"2005-01-21","index":7629,"close":30.06,"high":30.29,"low":30,"open":30.2,"volume":6870600},{"timestamp":1106577000,"date":"2005-01-24","index":7630,"close":29.98,"high":30.3,"low":29.9,"open":30.06,"volume":7968800},{"timestamp":1106663400,"date":"2005-01-25","index":7631,"close":30.17,"high":30.24,"low":29.98,"open":29.98,"volume":7470600},{"timestamp":1106749800,"date":"2005-01-26","index":7632,"close":30.43,"high":30.54,"low":30.23,"open":30.25,"volume":7278400},{"timestamp":1106836200,"date":"2005-01-27","index":7633,"close":30.22,"high":30.49,"low":30.09,"open":30.24,"volume":6116000},{"timestamp":1106922600,"date":"2005-01-28","index":7634,"close":30.26,"high":30.42,"low":30.1,"open":30.19,"volume":6079000},{"timestamp":1107181800,"date":"2005-01-31","index":7635,"close":30.65,"high":30.7,"low":30.45,"open":30.53,"volume":6569800},{"timestamp":1107268200,"date":"2005-02-01","index":7636,"close":30.9,"high":31.09,"low":30.68,"open":30.77,"volume":8031800}]},{"date":"2004-10-19","estimated":0.53,"reported":0.51,"pre":[{"timestamp":1096896600,"date":"2004-10-04","index":7553,"close":30.21,"high":30.35,"low":30.11,"open":30.2,"volume":8433400},{"timestamp":1096983000,"date":"2004-10-05","index":7554,"close":30.17,"high":30.33,"low":30.07,"open":30.12,"volume":5706000},{"timestamp":1097069400,"date":"2004-10-06","index":7555,"close":30.33,"high":30.33,"low":30.11,"open":30.13,"volume":5235800},{"timestamp":1097155800,"date":"2004-10-07","index":7556,"close":30.12,"high":30.33,"low":30.08,"open":30.23,"volume":4187000},{"timestamp":1097242200,"date":"2004-10-08","index":7557,"close":30.24,"high":30.34,"low":30.1,"open":30.16,"volume":5289000},{"timestamp":1097501400,"date":"2004-10-11","index":7558,"close":30.23,"high":30.32,"low":30.17,"open":30.25,"volume":3050400},{"timestamp":1097587800,"date":"2004-10-12","index":7559,"close":30.23,"high":30.25,"low":30.07,"open":30.13,"volume":5274000},{"timestamp":1097674200,"date":"2004-10-13","index":7560,"close":30.12,"high":30.33,"low":29.97,"open":30.33,"volume":6339200},{"timestamp":1097760600,"date":"2004-10-14","index":7561,"close":29.74,"high":30.15,"low":29.55,"open":30.1,"volume":11385400},{"timestamp":1097847000,"date":"2004-10-15","index":7562,"close":30.02,"high":30.08,"low":29.82,"open":29.86,"volume":8162000},{"timestamp":1098106200,"date":"2004-10-18","index":7563,"close":30.08,"high":30.25,"low":29.92,"open":30,"volume":7029000}],"post":[{"timestamp":1098192600,"date":"2004-10-19","index":7564,"close":29.67,"high":29.86,"low":29.4,"open":29.83,"volume":10124000},{"timestamp":1098279000,"date":"2004-10-20","index":7565,"close":29.41,"high":29.5,"low":29.13,"open":29.5,"volume":9220000},{"timestamp":1098365400,"date":"2004-10-21","index":7566,"close":29.26,"high":29.46,"low":28.89,"open":29.3,"volume":9433000},{"timestamp":1098451800,"date":"2004-10-22","index":7567,"close":28.94,"high":29.41,"low":28.94,"open":29.3,"volume":7261200},{"timestamp":1098711000,"date":"2004-10-25","index":7568,"close":28.92,"high":28.93,"low":28.77,"open":28.88,"volume":7155600},{"timestamp":1098797400,"date":"2004-10-26","index":7569,"close":29.35,"high":29.35,"low":28.99,"open":28.99,"volume":6989200},{"timestamp":1098883800,"date":"2004-10-27","index":7570,"close":29.58,"high":29.67,"low":29.1,"open":29.25,"volume":7275200},{"timestamp":1098970200,"date":"2004-10-28","index":7571,"close":29.92,"high":29.99,"low":29.42,"open":29.56,"volume":8527000},{"timestamp":1099056600,"date":"2004-10-29","index":7572,"close":29.86,"high":29.98,"low":29.67,"open":29.85,"volume":6797200},{"timestamp":1099319400,"date":"2004-11-01","index":7573,"close":29.95,"high":29.99,"low":29.85,"open":29.97,"volume":6785200},{"timestamp":1099405800,"date":"2004-11-02","index":7574,"close":29.9,"high":30.12,"low":29.75,"open":29.85,"volume":8276600}]},{"date":"2004-07-20","estimated":0.52,"reported":0.5,"pre":[{"timestamp":1088775000,"date":"2004-07-02","index":7489,"close":28.61,"high":28.88,"low":28.33,"open":28.35,"volume":7302000},{"timestamp":1089120600,"date":"2004-07-06","index":7490,"close":28.46,"high":28.58,"low":28.42,"open":28.49,"volume":6609200},{"timestamp":1089207000,"date":"2004-07-07","index":7491,"close":28.61,"high":28.79,"low":28.45,"open":28.46,"volume":5369200},{"timestamp":1089293400,"date":"2004-07-08","index":7492,"close":28.47,"high":28.75,"low":28.39,"open":28.48,"volume":5526200},{"timestamp":1089379800,"date":"2004-07-09","index":7493,"close":28.51,"high":28.58,"low":28.29,"open":28.51,"volume":4247800},{"timestamp":1089639000,"date":"2004-07-12","index":7494,"close":28.78,"high":28.86,"low":28.39,"open":28.39,"volume":8098200},{"timestamp":1089725400,"date":"2004-07-13","index":7495,"close":28.89,"high":29.03,"low":28.61,"open":28.61,"volume":9360000},{"timestamp":1089811800,"date":"2004-07-14","index":7496,"close":28.75,"high":29,"low":28.63,"open":28.82,"volume":5591600},{"timestamp":1089898200,"date":"2004-07-15","index":7497,"close":28.7,"high":28.97,"low":28.7,"open":28.88,"volume":7250800},{"timestamp":1089984600,"date":"2004-07-16","index":7498,"close":28.95,"high":29.05,"low":28.69,"open":28.99,"volume":7385400},{"timestamp":1090243800,"date":"2004-07-19","index":7499,"close":29.23,"high":29.38,"low":28.95,"open":29.05,"volume":8440600}],"post":[{"timestamp":1090330200,"date":"2004-07-20","index":7500,"close":29.03,"high":29.17,"low":28.59,"open":29.08,"volume":9717800},{"timestamp":1090416600,"date":"2004-07-21","index":7501,"close":28.63,"high":29.25,"low":28.63,"open":29.08,"volume":6557200},{"timestamp":1090503000,"date":"2004-07-22","index":7502,"close":28.55,"high":28.65,"low":28.38,"open":28.48,"volume":6238800},{"timestamp":1090589400,"date":"2004-07-23","index":7503,"close":28.32,"high":28.51,"low":28.26,"open":28.49,"volume":4856400},{"timestamp":1090848600,"date":"2004-07-26","index":7504,"close":28.41,"high":28.48,"low":28.26,"open":28.28,"volume":4780000},{"timestamp":1090935000,"date":"2004-07-27","index":7505,"close":28.72,"high":28.8,"low":28.39,"open":28.47,"volume":5767400},{"timestamp":1091021400,"date":"2004-07-28","index":7506,"close":28.72,"high":28.83,"low":28.4,"open":28.59,"volume":11086600},{"timestamp":1091107800,"date":"2004-07-29","index":7507,"close":28.86,"high":28.96,"low":28.74,"open":28.88,"volume":4770000},{"timestamp":1091194200,"date":"2004-07-30","index":7508,"close":28.7,"high":28.88,"low":28.57,"open":28.81,"volume":4319800},{"timestamp":1091453400,"date":"2004-08-02","index":7509,"close":28.93,"high":28.96,"low":28.56,"open":28.67,"volume":4417200},{"timestamp":1091539800,"date":"2004-08-03","index":7510,"close":28.74,"high":29.01,"low":28.72,"open":28.85,"volume":5360200}]},{"date":"2004-04-20","estimated":0.49,"reported":0.52,"pre":[{"timestamp":1080916200,"date":"2004-04-02","index":7427,"close":28.31,"high":28.72,"low":28.17,"open":28.71,"volume":10338000},{"timestamp":1081171800,"date":"2004-04-05","index":7428,"close":28.32,"high":28.34,"low":28.16,"open":28.27,"volume":9280800},{"timestamp":1081258200,"date":"2004-04-06","index":7429,"close":28.59,"high":28.59,"low":28.25,"open":28.3,"volume":6654200},{"timestamp":1081344600,"date":"2004-04-07","index":7430,"close":28.38,"high":28.61,"low":28.36,"open":28.52,"volume":8556000},{"timestamp":1081431000,"date":"2004-04-08","index":7431,"close":28.44,"high":28.49,"low":28.34,"open":28.48,"volume":5838800},{"timestamp":1081776600,"date":"2004-04-12","index":7432,"close":28.51,"high":28.79,"low":28.41,"open":28.58,"volume":6158200},{"timestamp":1081863000,"date":"2004-04-13","index":7433,"close":27.83,"high":28.45,"low":27.7,"open":28.45,"volume":13803400},{"timestamp":1081949400,"date":"2004-04-14","index":7434,"close":27.62,"high":28,"low":27.38,"open":27.64,"volume":15814400},{"timestamp":1082035800,"date":"2004-04-15","index":7435,"close":27.47,"high":27.73,"low":27.3,"open":27.65,"volume":11567600},{"timestamp":1082122200,"date":"2004-04-16","index":7436,"close":28.03,"high":28.15,"low":27.48,"open":27.5,"volume":13420600},{"timestamp":1082381400,"date":"2004-04-19","index":7437,"close":27.95,"high":28,"low":27.82,"open":27.89,"volume":7029800}],"post":[{"timestamp":1082467800,"date":"2004-04-20","index":7438,"close":27.68,"high":28.31,"low":27.68,"open":27.96,"volume":11589400},{"timestamp":1082554200,"date":"2004-04-21","index":7439,"close":28.1,"high":28.12,"low":27.64,"open":27.67,"volume":10267000},{"timestamp":1082640600,"date":"2004-04-22","index":7440,"close":28.38,"high":28.49,"low":28.05,"open":28.1,"volume":9568800},{"timestamp":1082727000,"date":"2004-04-23","index":7441,"close":28.2,"high":28.38,"low":28,"open":28.38,"volume":8337600},{"timestamp":1082986200,"date":"2004-04-26","index":7442,"close":28.19,"high":28.47,"low":28.1,"open":28.31,"volume":7256600},{"timestamp":1083072600,"date":"2004-04-27","index":7443,"close":28.55,"high":28.75,"low":28.32,"open":28.38,"volume":10814000},{"timestamp":1083159000,"date":"2004-04-28","index":7444,"close":28.15,"high":28.42,"low":28.14,"open":28.42,"volume":10569000},{"timestamp":1083245400,"date":"2004-04-29","index":7445,"close":28.21,"high":28.63,"low":28.07,"open":28.23,"volume":8325000},{"timestamp":1083331800,"date":"2004-04-30","index":7446,"close":28.23,"high":28.47,"low":28.19,"open":28.3,"volume":7787600},{"timestamp":1083591000,"date":"2004-05-03","index":7447,"close":28.49,"high":28.5,"low":28.16,"open":28.26,"volume":8294800},{"timestamp":1083677400,"date":"2004-05-04","index":7448,"close":28.52,"high":28.75,"low":28.28,"open":28.39,"volume":12521200}]},{"date":"2004-01-20","estimated":0.48,"reported":0.48,"pre":[{"timestamp":1073053800,"date":"2004-01-02","index":7364,"close":29.08,"high":29.44,"low":28.98,"open":29.25,"volume":8243200},{"timestamp":1073313000,"date":"2004-01-05","index":7365,"close":29.23,"high":29.34,"low":28.97,"open":29.23,"volume":8846000},{"timestamp":1073399400,"date":"2004-01-06","index":7366,"close":29.13,"high":29.23,"low":29.06,"open":29.08,"volume":8381600},{"timestamp":1073485800,"date":"2004-01-07","index":7367,"close":28.83,"high":29,"low":28.75,"open":28.89,"volume":10670600},{"timestamp":1073572200,"date":"2004-01-08","index":7368,"close":28.83,"high":28.92,"low":28.56,"open":28.84,"volume":11367000},{"timestamp":1073658600,"date":"2004-01-09","index":7369,"close":28.69,"high":29.17,"low":28.67,"open":28.67,"volume":6712000},{"timestamp":1073917800,"date":"2004-01-12","index":7370,"close":28.48,"high":28.69,"low":28.37,"open":28.69,"volume":8059400},{"timestamp":1074004200,"date":"2004-01-13","index":7371,"close":28.14,"high":28.42,"low":27.99,"open":28.39,"volume":12016400},{"timestamp":1074090600,"date":"2004-01-14","index":7372,"close":28.17,"high":28.28,"low":28.03,"open":28.25,"volume":10535800},{"timestamp":1074177000,"date":"2004-01-15","index":7373,"close":28.25,"high":28.49,"low":27.99,"open":28.26,"volume":15305000},{"timestamp":1074263400,"date":"2004-01-16","index":7374,"close":28.59,"high":28.61,"low":28.23,"open":28.25,"volume":9213200}],"post":[{"timestamp":1074609000,"date":"2004-01-20","index":7375,"close":28.67,"high":28.85,"low":28.37,"open":28.57,"volume":9566000},{"timestamp":1074695400,"date":"2004-01-21","index":7376,"close":28.92,"high":28.95,"low":28.5,"open":28.52,"volume":7570600},{"timestamp":1074781800,"date":"2004-01-22","index":7377,"close":28.55,"high":28.94,"low":28.5,"open":28.85,"volume":8899800},{"timestamp":1074868200,"date":"2004-01-23","index":7378,"close":28.42,"high":28.8,"low":28.34,"open":28.63,"volume":10300600},{"timestamp":1075127400,"date":"2004-01-26","index":7379,"close":29.02,"high":29.02,"low":28.39,"open":28.4,"volume":8958000},{"timestamp":1075213800,"date":"2004-01-27","index":7380,"close":28.7,"high":29.2,"low":28.67,"open":29.02,"volume":8306400},{"timestamp":1075300200,"date":"2004-01-28","index":7381,"close":28.53,"high":29.22,"low":28.48,"open":28.7,"volume":10035800},{"timestamp":1075386600,"date":"2004-01-29","index":7382,"close":28.92,"high":28.97,"low":28.5,"open":28.63,"volume":10798200},{"timestamp":1075473000,"date":"2004-01-30","index":7383,"close":28.7,"high":28.98,"low":28.68,"open":28.92,"volume":7398200},{"timestamp":1075732200,"date":"2004-02-02","index":7384,"close":28.78,"high":28.95,"low":28.52,"open":28.82,"volume":7022200},{"timestamp":1075818600,"date":"2004-02-03","index":7385,"close":28.98,"high":29.1,"low":28.73,"open":28.86,"volume":7382400}]},{"date":"2003-10-21","estimated":0.46,"reported":0.46,"pre":[{"timestamp":1065447000,"date":"2003-10-06","index":7303,"close":26.67,"high":26.78,"low":26.44,"open":26.6,"volume":5550600},{"timestamp":1065533400,"date":"2003-10-07","index":7304,"close":27.08,"high":27.11,"low":26.58,"open":26.67,"volume":10259600},{"timestamp":1065619800,"date":"2003-10-08","index":7305,"close":27.07,"high":27.13,"low":26.82,"open":27.02,"volume":10473800},{"timestamp":1065706200,"date":"2003-10-09","index":7306,"close":27.1,"high":27.25,"low":26.98,"open":27.07,"volume":9937600},{"timestamp":1065792600,"date":"2003-10-10","index":7307,"close":27.27,"high":27.33,"low":27.08,"open":27.11,"volume":8590400},{"timestamp":1066051800,"date":"2003-10-13","index":7308,"close":27.52,"high":27.6,"low":27.3,"open":27.38,"volume":8136200},{"timestamp":1066138200,"date":"2003-10-14","index":7309,"close":27.58,"high":27.96,"low":27.4,"open":27.47,"volume":7854800},{"timestamp":1066224600,"date":"2003-10-15","index":7310,"close":27.51,"high":27.64,"low":27.4,"open":27.64,"volume":7890200},{"timestamp":1066311000,"date":"2003-10-16","index":7311,"close":27.53,"high":27.58,"low":27.02,"open":27.51,"volume":9076800},{"timestamp":1066397400,"date":"2003-10-17","index":7312,"close":27.5,"high":27.55,"low":27.38,"open":27.53,"volume":9685000},{"timestamp":1066656600,"date":"2003-10-20","index":7313,"close":27.68,"high":27.68,"low":27.4,"open":27.5,"volume":9140400}],"post":[{"timestamp":1066743000,"date":"2003-10-21","index":7314,"close":27.75,"high":27.9,"low":27.18,"open":27.45,"volume":13084800},{"timestamp":1066829400,"date":"2003-10-22","index":7315,"close":27.36,"high":27.58,"low":27.29,"open":27.49,"volume":10225600},{"timestamp":1066915800,"date":"2003-10-23","index":7316,"close":27.6,"high":27.61,"low":27.22,"open":27.36,"volume":9824200},{"timestamp":1067002200,"date":"2003-10-24","index":7317,"close":27.5,"high":27.5,"low":27.14,"open":27.45,"volume":8945200},{"timestamp":1067265000,"date":"2003-10-27","index":7318,"close":27.22,"high":27.69,"low":27.01,"open":27.6,"volume":11773800},{"timestamp":1067351400,"date":"2003-10-28","index":7319,"close":27.45,"high":27.47,"low":26.81,"open":26.81,"volume":10847800},{"timestamp":1067437800,"date":"2003-10-29","index":7320,"close":27.44,"high":27.48,"low":27.2,"open":27.45,"volume":6985200},{"timestamp":1067524200,"date":"2003-10-30","index":7321,"close":27.69,"high":27.69,"low":27.3,"open":27.47,"volume":9436600},{"timestamp":1067610600,"date":"2003-10-31","index":7322,"close":28.16,"high":28.35,"low":27.6,"open":27.65,"volume":15241800},{"timestamp":1067869800,"date":"2003-11-03","index":7323,"close":28.44,"high":28.48,"low":28.16,"open":28.16,"volume":10957400},{"timestamp":1067956200,"date":"2003-11-04","index":7324,"close":27.99,"high":28.44,"low":27.83,"open":28.44,"volume":14114000}]},{"date":"2003-07-15","estimated":0.45,"reported":0.45,"pre":[{"timestamp":1056720600,"date":"2003-06-27","index":7234,"close":25.52,"high":25.86,"low":25.38,"open":25.76,"volume":6301400},{"timestamp":1056979800,"date":"2003-06-30","index":7235,"close":25.2,"high":25.7,"low":25.17,"open":25.58,"volume":13174000},{"timestamp":1057066200,"date":"2003-07-01","index":7236,"close":25.35,"high":25.42,"low":24.94,"open":25.2,"volume":12115800},{"timestamp":1057152600,"date":"2003-07-02","index":7237,"close":25.49,"high":25.5,"low":25.35,"open":25.44,"volume":6411400},{"timestamp":1057239000,"date":"2003-07-03","index":7238,"close":25.35,"high":25.6,"low":25.27,"open":25.49,"volume":4653800},{"timestamp":1057584600,"date":"2003-07-07","index":7239,"close":25.57,"high":25.76,"low":25.51,"open":25.65,"volume":9007000},{"timestamp":1057671000,"date":"2003-07-08","index":7240,"close":25.4,"high":25.48,"low":25.18,"open":25.35,"volume":12915600},{"timestamp":1057757400,"date":"2003-07-09","index":7241,"close":25.42,"high":25.57,"low":25.22,"open":25.4,"volume":10478200},{"timestamp":1057843800,"date":"2003-07-10","index":7242,"close":25.49,"high":25.7,"low":24.88,"open":25.42,"volume":11292400},{"timestamp":1057930200,"date":"2003-07-11","index":7243,"close":25.94,"high":25.98,"low":25.61,"open":25.69,"volume":10195800},{"timestamp":1058189400,"date":"2003-07-14","index":7244,"close":26.51,"high":26.85,"low":26.38,"open":26.45,"volume":16287600}],"post":[{"timestamp":1058275800,"date":"2003-07-15","index":7245,"close":25.97,"high":26.32,"low":25.01,"open":25.01,"volume":15105000},{"timestamp":1058362200,"date":"2003-07-16","index":7246,"close":25.97,"high":26.08,"low":25.75,"open":25.97,"volume":12979400},{"timestamp":1058448600,"date":"2003-07-17","index":7247,"close":25.48,"high":25.85,"low":25.36,"open":25.75,"volume":8912600},{"timestamp":1058535000,"date":"2003-07-18","index":7248,"close":25.69,"high":25.74,"low":25.39,"open":25.58,"volume":9549200},{"timestamp":1058794200,"date":"2003-07-21","index":7249,"close":25.62,"high":25.67,"low":25.35,"open":25.67,"volume":10789600},{"timestamp":1058880600,"date":"2003-07-22","index":7250,"close":25.99,"high":26.1,"low":25.6,"open":25.66,"volume":15919000},{"timestamp":1058967000,"date":"2003-07-23","index":7251,"close":25.94,"high":26,"low":25.7,"open":26,"volume":8581800},{"timestamp":1059053400,"date":"2003-07-24","index":7252,"close":25.73,"high":26.25,"low":25.7,"open":26.25,"volume":11521000},{"timestamp":1059139800,"date":"2003-07-25","index":7253,"close":26.05,"high":26.11,"low":25.64,"open":25.75,"volume":9315000},{"timestamp":1059399000,"date":"2003-07-28","index":7254,"close":25.95,"high":26.15,"low":25.9,"open":26.15,"volume":8817400},{"timestamp":1059485400,"date":"2003-07-29","index":7255,"close":25.91,"high":26.05,"low":25.75,"open":25.98,"volume":9267600}]},{"date":"2003-04-15","estimated":0.44,"reported":0.44,"pre":[{"timestamp":1049121000,"date":"2003-03-31","index":7172,"close":22.5,"high":22.67,"low":22.42,"open":22.5,"volume":10307000},{"timestamp":1049207400,"date":"2003-04-01","index":7173,"close":23.15,"high":23.2,"low":22.5,"open":22.58,"volume":12404000},{"timestamp":1049293800,"date":"2003-04-02","index":7174,"close":23.67,"high":23.77,"low":23.39,"open":23.5,"volume":9647200},{"timestamp":1049380200,"date":"2003-04-03","index":7175,"close":23.4,"high":23.73,"low":23.32,"open":23.72,"volume":9848200},{"timestamp":1049466600,"date":"2003-04-04","index":7176,"close":23.54,"high":23.63,"low":23.38,"open":23.5,"volume":6755800},{"timestamp":1049722200,"date":"2003-04-07","index":7177,"close":23.42,"high":24.06,"low":23.41,"open":23.98,"volume":8060800},{"timestamp":1049808600,"date":"2003-04-08","index":7178,"close":23.73,"high":23.84,"low":23.31,"open":23.42,"volume":7799000},{"timestamp":1049895000,"date":"2003-04-09","index":7179,"close":23.19,"high":23.59,"low":23.17,"open":23.32,"volume":15648800},{"timestamp":1049981400,"date":"2003-04-10","index":7180,"close":23.45,"high":23.49,"low":23.19,"open":23.19,"volume":8348800},{"timestamp":1050067800,"date":"2003-04-11","index":7181,"close":23.12,"high":23.63,"low":23.05,"open":23.5,"volume":11391400},{"timestamp":1050327000,"date":"2003-04-14","index":7182,"close":23.4,"high":23.4,"low":23.06,"open":23.3,"volume":9591000}],"post":[{"timestamp":1050413400,"date":"2003-04-15","index":7183,"close":23.73,"high":23.76,"low":23.25,"open":23.25,"volume":11768000},{"timestamp":1050499800,"date":"2003-04-16","index":7184,"close":23.37,"high":23.8,"low":23.26,"open":23.79,"volume":8953800},{"timestamp":1050586200,"date":"2003-04-17","index":7185,"close":23.75,"high":23.75,"low":23.35,"open":23.48,"volume":8242200},{"timestamp":1050931800,"date":"2003-04-21","index":7186,"close":23.48,"high":23.95,"low":23.4,"open":23.85,"volume":9030600},{"timestamp":1051018200,"date":"2003-04-22","index":7187,"close":23.92,"high":24.02,"low":23.31,"open":23.42,"volume":9204000},{"timestamp":1051104600,"date":"2003-04-23","index":7188,"close":24.08,"high":24.11,"low":23.82,"open":23.88,"volume":8420400},{"timestamp":1051191000,"date":"2003-04-24","index":7189,"close":23.79,"high":24.08,"low":23.53,"open":24.08,"volume":7770800},{"timestamp":1051277400,"date":"2003-04-25","index":7190,"close":23.71,"high":23.98,"low":23.52,"open":23.88,"volume":6212800},{"timestamp":1051536600,"date":"2003-04-28","index":7191,"close":23.97,"high":24.13,"low":23.74,"open":23.75,"volume":8081600},{"timestamp":1051623000,"date":"2003-04-29","index":7192,"close":24.07,"high":24.17,"low":23.74,"open":24.07,"volume":8034000},{"timestamp":1051709400,"date":"2003-04-30","index":7193,"close":24.13,"high":24.34,"low":23.8,"open":23.98,"volume":15248800}]},{"date":"2003-01-21","estimated":0.43,"reported":0.43,"pre":[{"timestamp":1041604200,"date":"2003-01-03","index":7113,"close":23.94,"high":24.32,"low":23.94,"open":24.02,"volume":7808000},{"timestamp":1041863400,"date":"2003-01-06","index":7114,"close":24.42,"high":24.57,"low":23.9,"open":23.9,"volume":8097400},{"timestamp":1041949800,"date":"2003-01-07","index":7115,"close":24.27,"high":24.55,"low":24.21,"open":24.42,"volume":6556200},{"timestamp":1042036200,"date":"2003-01-08","index":7116,"close":23.92,"high":24.29,"low":23.81,"open":24.27,"volume":8071000},{"timestamp":1042122600,"date":"2003-01-09","index":7117,"close":24.15,"high":24.32,"low":23.96,"open":24.05,"volume":7303400},{"timestamp":1042209000,"date":"2003-01-10","index":7118,"close":24.03,"high":24.33,"low":23.89,"open":24.16,"volume":6924600},{"timestamp":1042468200,"date":"2003-01-13","index":7119,"close":24.17,"high":24.34,"low":24,"open":24.25,"volume":6844000},{"timestamp":1042554600,"date":"2003-01-14","index":7120,"close":24.31,"high":24.34,"low":24,"open":24.15,"volume":4946000},{"timestamp":1042641000,"date":"2003-01-15","index":7121,"close":23.84,"high":24.34,"low":23.79,"open":24.33,"volume":9694800},{"timestamp":1042727400,"date":"2003-01-16","index":7122,"close":23.5,"high":23.98,"low":23.45,"open":23.9,"volume":10748400},{"timestamp":1042813800,"date":"2003-01-17","index":7123,"close":23.64,"high":23.64,"low":23.45,"open":23.5,"volume":12866000}],"post":[{"timestamp":1043159400,"date":"2003-01-21","index":7124,"close":23.56,"high":23.9,"low":23.5,"open":23.6,"volume":11285800},{"timestamp":1043245800,"date":"2003-01-22","index":7125,"close":23.51,"high":23.75,"low":23.48,"open":23.57,"volume":13986200},{"timestamp":1043332200,"date":"2003-01-23","index":7126,"close":23.86,"high":23.99,"low":23.55,"open":23.55,"volume":9740400},{"timestamp":1043418600,"date":"2003-01-24","index":7127,"close":23.52,"high":23.87,"low":23.44,"open":23.87,"volume":8663000},{"timestamp":1043677800,"date":"2003-01-27","index":7128,"close":23.38,"high":23.75,"low":23.3,"open":23.38,"volume":10985800},{"timestamp":1043764200,"date":"2003-01-28","index":7129,"close":23.3,"high":23.54,"low":23.15,"open":23.45,"volume":8859000},{"timestamp":1043850600,"date":"2003-01-29","index":7130,"close":23.43,"high":23.65,"low":22.95,"open":23.31,"volume":9431800},{"timestamp":1043937000,"date":"2003-01-30","index":7131,"close":23.17,"high":23.6,"low":23.05,"open":23.43,"volume":8219000},{"timestamp":1044023400,"date":"2003-01-31","index":7132,"close":23.68,"high":23.75,"low":23.05,"open":23.18,"volume":12092200},{"timestamp":1044282600,"date":"2003-02-03","index":7133,"close":23.87,"high":24,"low":23.62,"open":23.69,"volume":9390000},{"timestamp":1044369000,"date":"2003-02-04","index":7134,"close":23.51,"high":23.88,"low":23.33,"open":23.88,"volume":8473400}]},{"date":"2002-10-15","estimated":0.42,"reported":0.42,"pre":[{"timestamp":1033392600,"date":"2002-09-30","index":7047,"close":24.08,"high":24.37,"low":23.52,"open":24.22,"volume":10973600},{"timestamp":1033479000,"date":"2002-10-01","index":7048,"close":24.41,"high":24.44,"low":23.67,"open":24.13,"volume":15629600},{"timestamp":1033565400,"date":"2002-10-02","index":7049,"close":23.9,"high":24.3,"low":23.68,"open":24.15,"volume":12162000},{"timestamp":1033651800,"date":"2002-10-03","index":7050,"close":23.08,"high":23.98,"low":22.81,"open":23.91,"volume":18281600},{"timestamp":1033738200,"date":"2002-10-04","index":7051,"close":22.43,"high":23.2,"low":22.3,"open":23.08,"volume":14555200},{"timestamp":1033997400,"date":"2002-10-07","index":7052,"close":21.76,"high":22.65,"low":21.65,"open":22.06,"volume":16140200},{"timestamp":1034083800,"date":"2002-10-08","index":7053,"close":22.63,"high":22.99,"low":21.98,"open":22,"volume":15130600},{"timestamp":1034170200,"date":"2002-10-09","index":7054,"close":22.3,"high":22.75,"low":22.11,"open":22.21,"volume":15472400},{"timestamp":1034256600,"date":"2002-10-10","index":7055,"close":22.6,"high":22.95,"low":22.13,"open":22.3,"volume":14916800},{"timestamp":1034343000,"date":"2002-10-11","index":7056,"close":23.42,"high":23.75,"low":22.85,"open":22.97,"volume":11239400},{"timestamp":1034602200,"date":"2002-10-14","index":7057,"close":23.61,"high":23.83,"low":23.2,"open":23.25,"volume":8763800}],"post":[{"timestamp":1034688600,"date":"2002-10-15","index":7058,"close":24.89,"high":25,"low":24.5,"open":25,"volume":18327000},{"timestamp":1034775000,"date":"2002-10-16","index":7059,"close":24.86,"high":25.09,"low":24.52,"open":24.9,"volume":10577200},{"timestamp":1034861400,"date":"2002-10-17","index":7060,"close":24.82,"high":25.35,"low":24.74,"open":25.34,"volume":11441800},{"timestamp":1034947800,"date":"2002-10-18","index":7061,"close":25.18,"high":25.3,"low":24.68,"open":24.82,"volume":13328800},{"timestamp":1035207000,"date":"2002-10-21","index":7062,"close":25.36,"high":25.61,"low":24.83,"open":25.18,"volume":11164200},{"timestamp":1035293400,"date":"2002-10-22","index":7063,"close":25.24,"high":25.4,"low":25,"open":25.25,"volume":8038800},{"timestamp":1035379800,"date":"2002-10-23","index":7064,"close":25.35,"high":25.35,"low":24.7,"open":25.24,"volume":9393200},{"timestamp":1035466200,"date":"2002-10-24","index":7065,"close":25.1,"high":25.6,"low":24.9,"open":25.45,"volume":9436600},{"timestamp":1035552600,"date":"2002-10-25","index":7066,"close":25.51,"high":25.54,"low":24.91,"open":25,"volume":7804600},{"timestamp":1035815400,"date":"2002-10-28","index":7067,"close":25.22,"high":25.8,"low":25.02,"open":25.76,"volume":7745400},{"timestamp":1035901800,"date":"2002-10-29","index":7068,"close":25.08,"high":25.22,"low":24.73,"open":25.21,"volume":6844000}]},{"date":"2002-07-16","estimated":0.41,"reported":0.41,"pre":[{"timestamp":1025271000,"date":"2002-06-28","index":6983,"close":25.03,"high":25.35,"low":24.83,"open":25,"volume":12269200},{"timestamp":1025530200,"date":"2002-07-01","index":6984,"close":24.67,"high":25.07,"low":24.66,"open":24.95,"volume":9762000},{"timestamp":1025616600,"date":"2002-07-02","index":6985,"close":24.83,"high":24.91,"low":24.48,"open":24.8,"volume":14744000},{"timestamp":1025703000,"date":"2002-07-03","index":6986,"close":24.55,"high":24.8,"low":24.17,"open":24.73,"volume":13743800},{"timestamp":1025875800,"date":"2002-07-05","index":6987,"close":25.2,"high":25.2,"low":24.65,"open":24.8,"volume":4200200},{"timestamp":1026135000,"date":"2002-07-08","index":6988,"close":25.43,"high":25.44,"low":25.08,"open":25.24,"volume":7629600},{"timestamp":1026221400,"date":"2002-07-09","index":6989,"close":25.13,"high":25.86,"low":25.11,"open":25.58,"volume":12826600},{"timestamp":1026307800,"date":"2002-07-10","index":6990,"close":24.54,"high":25.27,"low":24.47,"open":25.15,"volume":14560200},{"timestamp":1026394200,"date":"2002-07-11","index":6991,"close":24.38,"high":24.53,"low":23.86,"open":24.4,"volume":17987600},{"timestamp":1026480600,"date":"2002-07-12","index":6992,"close":24.05,"high":24.52,"low":23.88,"open":24.5,"volume":9587600},{"timestamp":1026739800,"date":"2002-07-15","index":6993,"close":23.58,"high":23.85,"low":23.07,"open":23.67,"volume":17750000}],"post":[{"timestamp":1026826200,"date":"2002-07-16","index":6994,"close":23.6,"high":23.95,"low":23.25,"open":23.58,"volume":14775800},{"timestamp":1026912600,"date":"2002-07-17","index":6995,"close":23.89,"high":24.5,"low":23.69,"open":23.85,"volume":13051600},{"timestamp":1026999000,"date":"2002-07-18","index":6996,"close":23.25,"high":23.91,"low":23.2,"open":23.65,"volume":13068000},{"timestamp":1027085400,"date":"2002-07-19","index":6997,"close":22.51,"high":22.88,"low":22.35,"open":22.38,"volume":17629800},{"timestamp":1027344600,"date":"2002-07-22","index":6998,"close":22.2,"high":22.67,"low":21.75,"open":22.25,"volume":17813800},{"timestamp":1027431000,"date":"2002-07-23","index":6999,"close":21.32,"high":22.4,"low":21.07,"open":22.2,"volume":22872600},{"timestamp":1027517400,"date":"2002-07-24","index":7000,"close":22.72,"high":22.92,"low":20.75,"open":20.8,"volume":20172400},{"timestamp":1027603800,"date":"2002-07-25","index":7001,"close":23.22,"high":23.44,"low":22.33,"open":22.48,"volume":17818600},{"timestamp":1027690200,"date":"2002-07-26","index":7002,"close":23.85,"high":23.88,"low":23.01,"open":23.45,"volume":11880000},{"timestamp":1027949400,"date":"2002-07-29","index":7003,"close":24.77,"high":24.79,"low":24.13,"open":24.35,"volume":10152800},{"timestamp":1028035800,"date":"2002-07-30","index":7004,"close":24.85,"high":24.94,"low":24.2,"open":24.7,"volume":11834000}]},{"date":"2002-04-16","estimated":0.39,"reported":0.4,"pre":[{"timestamp":1017671400,"date":"2002-04-01","index":6920,"close":24.47,"high":24.5,"low":24.18,"open":24.26,"volume":6828800},{"timestamp":1017757800,"date":"2002-04-02","index":6921,"close":24.51,"high":24.59,"low":24.33,"open":24.47,"volume":6786800},{"timestamp":1017844200,"date":"2002-04-03","index":6922,"close":24.15,"high":24.52,"low":24.06,"open":24.46,"volume":7095400},{"timestamp":1017930600,"date":"2002-04-04","index":6923,"close":24.38,"high":24.52,"low":24.3,"open":24.42,"volume":7476800},{"timestamp":1018017000,"date":"2002-04-05","index":6924,"close":24.49,"high":24.56,"low":24.35,"open":24.45,"volume":6191000},{"timestamp":1018272600,"date":"2002-04-08","index":6925,"close":24.57,"high":24.75,"low":24.25,"open":24.4,"volume":6803400},{"timestamp":1018359000,"date":"2002-04-09","index":6926,"close":24.65,"high":24.81,"low":24.51,"open":24.8,"volume":8887400},{"timestamp":1018445400,"date":"2002-04-10","index":6927,"close":24.8,"high":24.84,"low":24.65,"open":24.75,"volume":9301200},{"timestamp":1018531800,"date":"2002-04-11","index":6928,"close":24.55,"high":24.86,"low":24.55,"open":24.8,"volume":8053200},{"timestamp":1018618200,"date":"2002-04-12","index":6929,"close":24.99,"high":25,"low":24.6,"open":24.74,"volume":10741000},{"timestamp":1018877400,"date":"2002-04-15","index":6930,"close":24.8,"high":25.08,"low":24.75,"open":24.99,"volume":9128600}],"post":[{"timestamp":1018963800,"date":"2002-04-16","index":6931,"close":25.05,"high":25.36,"low":25.02,"open":25.06,"volume":16496200},{"timestamp":1019050200,"date":"2002-04-17","index":6932,"close":25.55,"high":25.61,"low":24.95,"open":25.13,"volume":12843000},{"timestamp":1019136600,"date":"2002-04-18","index":6933,"close":25.67,"high":25.8,"low":25.25,"open":25.67,"volume":13243200},{"timestamp":1019223000,"date":"2002-04-19","index":6934,"close":25.55,"high":25.92,"low":25.5,"open":25.8,"volume":8679400},{"timestamp":1019482200,"date":"2002-04-22","index":6935,"close":25.11,"high":25.63,"low":25.02,"open":25.55,"volume":7963600},{"timestamp":1019568600,"date":"2002-04-23","index":6936,"close":24.92,"high":25.33,"low":24.8,"open":25.13,"volume":8796000},{"timestamp":1019655000,"date":"2002-04-24","index":6937,"close":25.24,"high":25.42,"low":24.98,"open":25.02,"volume":8428000},{"timestamp":1019741400,"date":"2002-04-25","index":6938,"close":25.4,"high":25.54,"low":24.92,"open":24.97,"volume":8732000},{"timestamp":1019827800,"date":"2002-04-26","index":6939,"close":25.5,"high":25.75,"low":25.26,"open":25.41,"volume":9536000},{"timestamp":1020087000,"date":"2002-04-29","index":6940,"close":25.28,"high":25.67,"low":25.19,"open":25.5,"volume":6949400},{"timestamp":1020173400,"date":"2002-04-30","index":6941,"close":25.58,"high":25.75,"low":25.14,"open":25.4,"volume":8700800}]},{"date":"2002-01-15","estimated":0.34,"reported":0.35,"pre":[{"timestamp":1009549800,"date":"2001-12-28","index":6858,"close":21.8,"high":21.8,"low":21.63,"open":21.7,"volume":5330600},{"timestamp":1009809000,"date":"2001-12-31","index":6859,"close":21.74,"high":21.9,"low":21.7,"open":21.8,"volume":6421200},{"timestamp":1009981800,"date":"2002-01-02","index":6860,"close":21.72,"high":21.74,"low":21.45,"open":21.69,"volume":8024000},{"timestamp":1010068200,"date":"2002-01-03","index":6861,"close":21.8,"high":21.86,"low":21.63,"open":21.72,"volume":7569600},{"timestamp":1010154600,"date":"2002-01-04","index":6862,"close":21.85,"high":21.99,"low":21.67,"open":21.88,"volume":10441600},{"timestamp":1010413800,"date":"2002-01-07","index":6863,"close":21.89,"high":22.05,"low":21.87,"open":21.98,"volume":7019800},{"timestamp":1010500200,"date":"2002-01-08","index":6864,"close":21.81,"high":21.98,"low":21.63,"open":21.98,"volume":6435000},{"timestamp":1010586600,"date":"2002-01-09","index":6865,"close":21.69,"high":21.89,"low":21.66,"open":21.76,"volume":7803400},{"timestamp":1010673000,"date":"2002-01-10","index":6866,"close":21.74,"high":21.82,"low":21.67,"open":21.73,"volume":8272400},{"timestamp":1010759400,"date":"2002-01-11","index":6867,"close":21.65,"high":21.8,"low":21.63,"open":21.77,"volume":6401600},{"timestamp":1011018600,"date":"2002-01-14","index":6868,"close":21.51,"high":21.72,"low":21.51,"open":21.65,"volume":8383800}],"post":[{"timestamp":1011105000,"date":"2002-01-15","index":6869,"close":22.66,"high":22.67,"low":21.75,"open":21.77,"volume":31319800},{"timestamp":1011191400,"date":"2002-01-16","index":6870,"close":22.67,"high":23.1,"low":22.48,"open":22.66,"volume":22628600},{"timestamp":1011277800,"date":"2002-01-17","index":6871,"close":22.81,"high":22.87,"low":22.58,"open":22.8,"volume":13061800},{"timestamp":1011364200,"date":"2002-01-18","index":6872,"close":22.69,"high":23.02,"low":22.62,"open":22.73,"volume":11003200},{"timestamp":1011709800,"date":"2002-01-22","index":6873,"close":23.33,"high":23.33,"low":22.77,"open":22.94,"volume":13581800},{"timestamp":1011796200,"date":"2002-01-23","index":6874,"close":23.48,"high":23.5,"low":23.17,"open":23.33,"volume":8640600},{"timestamp":1011882600,"date":"2002-01-24","index":6875,"close":23.58,"high":23.72,"low":23.32,"open":23.5,"volume":13785800},{"timestamp":1011969000,"date":"2002-01-25","index":6876,"close":23.55,"high":23.73,"low":23.45,"open":23.7,"volume":9167200},{"timestamp":1012228200,"date":"2002-01-28","index":6877,"close":23.58,"high":23.72,"low":23.45,"open":23.65,"volume":9839000},{"timestamp":1012314600,"date":"2002-01-29","index":6878,"close":22.86,"high":23.72,"low":22.75,"open":23.65,"volume":13977400},{"timestamp":1012401000,"date":"2002-01-30","index":6879,"close":23.06,"high":23.13,"low":22.53,"open":22.74,"volume":13714200}]},{"date":"2001-10-16","estimated":0.34,"reported":0.34,"pre":[{"timestamp":1001943000,"date":"2001-10-01","index":6796,"close":22.23,"high":22.57,"low":22.08,"open":22.3,"volume":8452600},{"timestamp":1002029400,"date":"2001-10-02","index":6797,"close":22.3,"high":22.35,"low":22.01,"open":22.17,"volume":10523400},{"timestamp":1002115800,"date":"2001-10-03","index":6798,"close":22.38,"high":22.52,"low":22.16,"open":22.3,"volume":7716800},{"timestamp":1002202200,"date":"2001-10-04","index":6799,"close":22.13,"high":22.5,"low":22,"open":22.5,"volume":8609400},{"timestamp":1002288600,"date":"2001-10-05","index":6800,"close":21.52,"high":22.27,"low":21.5,"open":22.25,"volume":15874200},{"timestamp":1002547800,"date":"2001-10-08","index":6801,"close":20.83,"high":21.5,"low":20.67,"open":21.5,"volume":12941400},{"timestamp":1002634200,"date":"2001-10-09","index":6802,"close":20.84,"high":21.22,"low":20.77,"open":20.78,"volume":10571000},{"timestamp":1002720600,"date":"2001-10-10","index":6803,"close":21.06,"high":21.5,"low":20.73,"open":20.75,"volume":7682000},{"timestamp":1002807000,"date":"2001-10-11","index":6804,"close":20.92,"high":21.17,"low":20.8,"open":21.08,"volume":11925800},{"timestamp":1002893400,"date":"2001-10-12","index":6805,"close":20.54,"high":20.74,"low":20.33,"open":20.5,"volume":12979800},{"timestamp":1003152600,"date":"2001-10-15","index":6806,"close":20.39,"high":20.65,"low":20.25,"open":20.48,"volume":12088200}],"post":[{"timestamp":1003239000,"date":"2001-10-16","index":6807,"close":20.09,"high":21,"low":20,"open":20.25,"volume":21640200},{"timestamp":1003325400,"date":"2001-10-17","index":6808,"close":19.42,"high":20.58,"low":19.13,"open":20.35,"volume":26714000},{"timestamp":1003411800,"date":"2001-10-18","index":6809,"close":19.53,"high":19.65,"low":19.38,"open":19.42,"volume":17166000},{"timestamp":1003498200,"date":"2001-10-19","index":6810,"close":19.5,"high":19.99,"low":19.28,"open":19.46,"volume":10701200},{"timestamp":1003757400,"date":"2001-10-22","index":6811,"close":19.86,"high":19.89,"low":19.31,"open":19.31,"volume":13127800},{"timestamp":1003843800,"date":"2001-10-23","index":6812,"close":20,"high":20.12,"low":19.48,"open":20,"volume":9877800},{"timestamp":1003930200,"date":"2001-10-24","index":6813,"close":20.15,"high":20.27,"low":19.91,"open":20.01,"volume":9114000},{"timestamp":1004016600,"date":"2001-10-25","index":6814,"close":20.7,"high":20.7,"low":19.95,"open":20.15,"volume":11633400},{"timestamp":1004103000,"date":"2001-10-26","index":6815,"close":20.55,"high":20.75,"low":20.49,"open":20.75,"volume":7794000},{"timestamp":1004365800,"date":"2001-10-29","index":6816,"close":20,"high":20.49,"low":19.98,"open":20.42,"volume":7799600},{"timestamp":1004452200,"date":"2001-10-30","index":6817,"close":19.92,"high":20.14,"low":19.58,"open":20,"volume":8184800}]},{"date":"2001-07-17","estimated":0.01,"reported":null,"pre":[],"post":[]},{"date":"2001-04-17","estimated":0.33,"reported":0.34,"pre":[{"timestamp":985962600,"date":"2001-03-30","index":6673,"close":24.74,"high":24.74,"low":24.08,"open":24.25,"volume":9081600},{"timestamp":986218200,"date":"2001-04-02","index":6674,"close":24.84,"high":25.08,"low":24.56,"open":24.75,"volume":10105000},{"timestamp":986304600,"date":"2001-04-03","index":6675,"close":24.48,"high":25,"low":24.14,"open":25,"volume":10468600},{"timestamp":986391000,"date":"2001-04-04","index":6676,"close":23,"high":24.35,"low":22.51,"open":24.21,"volume":23293200},{"timestamp":986477400,"date":"2001-04-05","index":6677,"close":23.82,"high":23.82,"low":23.29,"open":23.33,"volume":13356400},{"timestamp":986563800,"date":"2001-04-06","index":6678,"close":23.13,"high":23.94,"low":22.47,"open":23.67,"volume":18965400},{"timestamp":986823000,"date":"2001-04-09","index":6679,"close":22.98,"high":23.5,"low":22.65,"open":23.5,"volume":10633800},{"timestamp":986909400,"date":"2001-04-10","index":6680,"close":23.62,"high":23.85,"low":23.2,"open":23.25,"volume":12543600},{"timestamp":986995800,"date":"2001-04-11","index":6681,"close":23.45,"high":24.07,"low":23.45,"open":24.07,"volume":8601200},{"timestamp":987082200,"date":"2001-04-12","index":6682,"close":23.89,"high":24.2,"low":23.35,"open":23.61,"volume":9682800},{"timestamp":987427800,"date":"2001-04-16","index":6683,"close":23.58,"high":24.37,"low":23.24,"open":24.2,"volume":8370400}],"post":[{"timestamp":987514200,"date":"2001-04-17","index":6684,"close":22.85,"high":23.45,"low":22.55,"open":23.45,"volume":13214200},{"timestamp":987600600,"date":"2001-04-18","index":6685,"close":23.8,"high":24.4,"low":22.63,"open":22.85,"volume":17955400},{"timestamp":987687000,"date":"2001-04-19","index":6686,"close":23.99,"high":24.11,"low":23.63,"open":23.67,"volume":10824200},{"timestamp":987773400,"date":"2001-04-20","index":6687,"close":23.97,"high":24.08,"low":23.54,"open":23.99,"volume":7679600},{"timestamp":988032600,"date":"2001-04-23","index":6688,"close":23.77,"high":23.97,"low":23.48,"open":23.97,"volume":5536400},{"timestamp":988119000,"date":"2001-04-24","index":6689,"close":23.95,"high":24.16,"low":23.58,"open":23.92,"volume":6943200},{"timestamp":988205400,"date":"2001-04-25","index":6690,"close":23.52,"high":23.76,"low":23.35,"open":23.72,"volume":6480600},{"timestamp":988291800,"date":"2001-04-26","index":6691,"close":23.07,"high":23.63,"low":22.98,"open":23.5,"volume":11525200},{"timestamp":988378200,"date":"2001-04-27","index":6692,"close":23.91,"high":23.92,"low":23.35,"open":23.45,"volume":8284200},{"timestamp":988637400,"date":"2001-04-30","index":6693,"close":23.49,"high":24.08,"low":23.38,"open":23.99,"volume":9137200},{"timestamp":988723800,"date":"2001-05-01","index":6694,"close":23.67,"high":23.67,"low":23.28,"open":23.5,"volume":5564200}]},{"date":"2001-01-16","estimated":0.32,"reported":0.33,"pre":[{"timestamp":978013800,"date":"2000-12-28","index":6610,"close":27.88,"high":28.06,"low":27.47,"open":27.66,"volume":5018000},{"timestamp":978100200,"date":"2000-12-29","index":6611,"close":27.84,"high":28.19,"low":27.72,"open":28.09,"volume":6043000},{"timestamp":978445800,"date":"2001-01-02","index":6612,"close":26.97,"high":27.41,"low":26.69,"open":27.22,"volume":10616400},{"timestamp":978532200,"date":"2001-01-03","index":6613,"close":26.56,"high":27,"low":25,"open":26.44,"volume":25444200},{"timestamp":978618600,"date":"2001-01-04","index":6614,"close":26,"high":26.66,"low":25.34,"open":26.06,"volume":17224200},{"timestamp":978705000,"date":"2001-01-05","index":6615,"close":26.19,"high":26.31,"low":24.97,"open":25.66,"volume":14437000},{"timestamp":978964200,"date":"2001-01-08","index":6616,"close":25.94,"high":26.31,"low":25.72,"open":25.81,"volume":9123600},{"timestamp":979050600,"date":"2001-01-09","index":6617,"close":24.72,"high":26.16,"low":24.63,"open":25.78,"volume":11326800},{"timestamp":979137000,"date":"2001-01-10","index":6618,"close":24.34,"high":24.81,"low":23.84,"open":23.91,"volume":15362600},{"timestamp":979223400,"date":"2001-01-11","index":6619,"close":24.63,"high":25.28,"low":24.44,"open":24.75,"volume":11738200},{"timestamp":979309800,"date":"2001-01-12","index":6620,"close":24.34,"high":25.03,"low":24.09,"open":25.03,"volume":8525000}],"post":[{"timestamp":979655400,"date":"2001-01-16","index":6621,"close":24.97,"high":25.09,"low":23.88,"open":24.38,"volume":14995200},{"timestamp":979741800,"date":"2001-01-17","index":6622,"close":24.69,"high":25.41,"low":24.69,"open":25.31,"volume":9124200},{"timestamp":979828200,"date":"2001-01-18","index":6623,"close":24.22,"high":24.88,"low":24.16,"open":24.88,"volume":8346600},{"timestamp":979914600,"date":"2001-01-19","index":6624,"close":24.53,"high":24.81,"low":24.03,"open":24.25,"volume":9148400},{"timestamp":980173800,"date":"2001-01-22","index":6625,"close":24.81,"high":25.06,"low":24.31,"open":24.53,"volume":6294200},{"timestamp":980260200,"date":"2001-01-23","index":6626,"close":24.81,"high":25.22,"low":24.66,"open":24.84,"volume":9064800},{"timestamp":980346600,"date":"2001-01-24","index":6627,"close":25.09,"high":25.38,"low":24.75,"open":24.97,"volume":7102800},{"timestamp":980433000,"date":"2001-01-25","index":6628,"close":25.31,"high":25.44,"low":24.84,"open":25.13,"volume":10620000},{"timestamp":980519400,"date":"2001-01-26","index":6629,"close":25.75,"high":25.94,"low":25.28,"open":25.53,"volume":9104000},{"timestamp":980778600,"date":"2001-01-29","index":6630,"close":25.57,"high":26.14,"low":25.33,"open":25.88,"volume":7106200},{"timestamp":980865000,"date":"2001-01-30","index":6631,"close":25.95,"high":26.05,"low":25.31,"open":25.81,"volume":8707400}]},{"date":"2000-10-17","estimated":0.32,"reported":0.32,"pre":[{"timestamp":970493400,"date":"2000-10-02","index":6549,"close":23.53,"high":23.53,"low":22.69,"open":23,"volume":5985600},{"timestamp":970579800,"date":"2000-10-03","index":6550,"close":23.88,"high":24.13,"low":23.69,"open":23.69,"volume":11755400},{"timestamp":970666200,"date":"2000-10-04","index":6551,"close":23.56,"high":24.16,"low":23.34,"open":24,"volume":8140600},{"timestamp":970752600,"date":"2000-10-05","index":6552,"close":23.84,"high":24.13,"low":23.66,"open":23.66,"volume":7490200},{"timestamp":970839000,"date":"2000-10-06","index":6553,"close":23.28,"high":23.94,"low":22.78,"open":23.91,"volume":8500400},{"timestamp":971098200,"date":"2000-10-09","index":6554,"close":23.06,"high":23.38,"low":22.84,"open":22.91,"volume":4751000},{"timestamp":971184600,"date":"2000-10-10","index":6555,"close":22.41,"high":23.06,"low":22.31,"open":23.06,"volume":7073800},{"timestamp":971271000,"date":"2000-10-11","index":6556,"close":21.94,"high":22.47,"low":21.69,"open":22.25,"volume":9278600},{"timestamp":971357400,"date":"2000-10-12","index":6557,"close":21.38,"high":22.13,"low":20.97,"open":22.06,"volume":9932600},{"timestamp":971443800,"date":"2000-10-13","index":6558,"close":21.69,"high":22.09,"low":21.25,"open":21.25,"volume":6378400},{"timestamp":971703000,"date":"2000-10-16","index":6559,"close":21.78,"high":21.97,"low":21.5,"open":21.97,"volume":4907400}],"post":[{"timestamp":971789400,"date":"2000-10-17","index":6560,"close":20.84,"high":21.78,"low":20.72,"open":21.75,"volume":9422600},{"timestamp":971875800,"date":"2000-10-18","index":6561,"close":21.13,"high":21.41,"low":19.81,"open":20.81,"volume":10616000},{"timestamp":971962200,"date":"2000-10-19","index":6562,"close":21.34,"high":21.59,"low":20.72,"open":20.78,"volume":6453600},{"timestamp":972048600,"date":"2000-10-20","index":6563,"close":21.16,"high":21.59,"low":21,"open":21.34,"volume":5206000},{"timestamp":972307800,"date":"2000-10-23","index":6564,"close":21.09,"high":21.34,"low":21,"open":21.34,"volume":4377800},{"timestamp":972394200,"date":"2000-10-24","index":6565,"close":21.66,"high":21.91,"low":21.44,"open":21.56,"volume":4931400},{"timestamp":972480600,"date":"2000-10-25","index":6566,"close":21.25,"high":22.19,"low":21.22,"open":21.75,"volume":11271000},{"timestamp":972567000,"date":"2000-10-26","index":6567,"close":21.5,"high":21.63,"low":20.88,"open":21.41,"volume":7076200},{"timestamp":972653400,"date":"2000-10-27","index":6568,"close":21.84,"high":22.03,"low":21.38,"open":21.41,"volume":5074400},{"timestamp":972916200,"date":"2000-10-30","index":6569,"close":22.91,"high":22.91,"low":22.03,"open":22.16,"volume":8299200},{"timestamp":973002600,"date":"2000-10-31","index":6570,"close":23.16,"high":23.28,"low":22.53,"open":22.97,"volume":8056600}]}] diff --git a/data/WFC_partial.json b/data/WFC_partial.json index 5f1d3d81c..170ff5753 100644 --- a/data/WFC_partial.json +++ b/data/WFC_partial.json @@ -1 +1 @@ -[{"date":"2026-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-15","estimated":1.32,"reported":null,"pre":[],"post":[]},{"date":"2024-10-11","estimated":1.28,"reported":1.52,"pre":[{"timestamp":1727357400,"date":"2024-09-26","index":12583,"close":56.39,"high":57.11,"low":53.32,"open":54.04,"volume":34463400},{"timestamp":1727443800,"date":"2024-09-27","index":12584,"close":55.9,"high":56.62,"low":55.8,"open":56.62,"volume":13530400},{"timestamp":1727703000,"date":"2024-09-30","index":12585,"close":56.49,"high":56.52,"low":55.48,"open":55.66,"volume":16284200},{"timestamp":1727789400,"date":"2024-10-01","index":12586,"close":55.39,"high":56.03,"low":55.2,"open":56,"volume":11069400},{"timestamp":1727875800,"date":"2024-10-02","index":12587,"close":55.3,"high":55.81,"low":54.92,"open":55.33,"volume":9007200},{"timestamp":1727962200,"date":"2024-10-03","index":12588,"close":54.98,"high":55.21,"low":54.41,"open":55.08,"volume":8135300},{"timestamp":1728048600,"date":"2024-10-04","index":12589,"close":56.96,"high":57.13,"low":55.98,"open":55.99,"volume":14582800},{"timestamp":1728307800,"date":"2024-10-07","index":12590,"close":57.16,"high":57.63,"low":56.8,"open":57.23,"volume":11177800},{"timestamp":1728394200,"date":"2024-10-08","index":12591,"close":57.3,"high":58.28,"low":57.27,"open":58.28,"volume":12073000},{"timestamp":1728480600,"date":"2024-10-09","index":12592,"close":57.54,"high":57.73,"low":57.07,"open":57.32,"volume":12415300},{"timestamp":1728567000,"date":"2024-10-10","index":12593,"close":57.75,"high":58.39,"low":57.35,"open":57.72,"volume":12744000}],"post":[{"timestamp":1728653400,"date":"2024-10-11","index":12594,"close":60.99,"high":61.72,"low":59.92,"open":59.96,"volume":37049200},{"timestamp":1728912600,"date":"2024-10-14","index":12595,"close":62.16,"high":63.35,"low":60.94,"open":61.27,"volume":30758800},{"timestamp":1728999000,"date":"2024-10-15","index":12596,"close":63.03,"high":63.82,"low":62.23,"open":62.91,"volume":24693400},{"timestamp":1729085400,"date":"2024-10-16","index":12597,"close":63.89,"high":64.08,"low":63.12,"open":63.24,"volume":17412600},{"timestamp":1729171800,"date":"2024-10-17","index":12598,"close":64.38,"high":64.72,"low":63.5,"open":64.49,"volume":15073500},{"timestamp":1729258200,"date":"2024-10-18","index":12599,"close":64.36,"high":64.78,"low":63.83,"open":64.41,"volume":19234000},{"timestamp":1729517400,"date":"2024-10-21","index":12600,"close":64.02,"high":64.69,"low":63.92,"open":64.48,"volume":15603400},{"timestamp":1729603800,"date":"2024-10-22","index":12601,"close":64.81,"high":65.21,"low":64,"open":64.02,"volume":26164900},{"timestamp":1729690200,"date":"2024-10-23","index":12602,"close":64.56,"high":65.05,"low":63.86,"open":64.77,"volume":18380900},{"timestamp":1729776600,"date":"2024-10-24","index":12603,"close":65.43,"high":65.57,"low":64.33,"open":64.61,"volume":18393300},{"timestamp":1729863000,"date":"2024-10-25","index":12604,"close":64.53,"high":65.95,"low":64.25,"open":65.85,"volume":14855500}]},{"date":"2024-07-12","estimated":1.29,"reported":1.33,"pre":[{"timestamp":1719408600,"date":"2024-06-26","index":12519,"close":57.01,"high":57.8,"low":56.83,"open":57.22,"volume":30425700},{"timestamp":1719495000,"date":"2024-06-27","index":12520,"close":57.42,"high":57.47,"low":56.33,"open":56.41,"volume":13832200},{"timestamp":1719581400,"date":"2024-06-28","index":12521,"close":59.39,"high":59.45,"low":58.09,"open":58.09,"volume":31074500},{"timestamp":1719840600,"date":"2024-07-01","index":12522,"close":60.59,"high":60.61,"low":59.57,"open":59.61,"volume":14470200},{"timestamp":1719927000,"date":"2024-07-02","index":12523,"close":60.97,"high":61.18,"low":60.14,"open":60.49,"volume":9543700},{"timestamp":1720013400,"date":"2024-07-03","index":12524,"close":60.66,"high":61.14,"low":60.16,"open":61,"volume":6698800},{"timestamp":1720186200,"date":"2024-07-05","index":12525,"close":59.62,"high":60.66,"low":59.11,"open":60.5,"volume":11436300},{"timestamp":1720445400,"date":"2024-07-08","index":12526,"close":59.01,"high":60.41,"low":58.66,"open":59.97,"volume":12480000},{"timestamp":1720531800,"date":"2024-07-09","index":12527,"close":59.88,"high":60.42,"low":58.92,"open":59.08,"volume":12233800},{"timestamp":1720618200,"date":"2024-07-10","index":12528,"close":59.72,"high":59.99,"low":59.38,"open":59.54,"volume":12097200},{"timestamp":1720704600,"date":"2024-07-11","index":12529,"close":60.16,"high":60.71,"low":59.28,"open":59.4,"volume":16852800}],"post":[{"timestamp":1720791000,"date":"2024-07-12","index":12530,"close":56.54,"high":56.92,"low":55.6,"open":56.2,"volume":53042800},{"timestamp":1721050200,"date":"2024-07-15","index":12531,"close":57.73,"high":58.24,"low":57.04,"open":57.05,"volume":27277300},{"timestamp":1721136600,"date":"2024-07-16","index":12532,"close":60.24,"high":60.62,"low":57.53,"open":58.04,"volume":25577300},{"timestamp":1721223000,"date":"2024-07-17","index":12533,"close":60.91,"high":61,"low":59.89,"open":60.16,"volume":17371100},{"timestamp":1721309400,"date":"2024-07-18","index":12534,"close":59.24,"high":60.82,"low":58.99,"open":60.62,"volume":17739000},{"timestamp":1721395800,"date":"2024-07-19","index":12535,"close":59.23,"high":59.77,"low":59.11,"open":59.3,"volume":12362800},{"timestamp":1721655000,"date":"2024-07-22","index":12536,"close":59.14,"high":59.39,"low":58.54,"open":59.26,"volume":13638600},{"timestamp":1721741400,"date":"2024-07-23","index":12537,"close":59.67,"high":59.91,"low":59.04,"open":59.2,"volume":10927800},{"timestamp":1721827800,"date":"2024-07-24","index":12538,"close":59.44,"high":60.21,"low":59.37,"open":59.77,"volume":10777100},{"timestamp":1721914200,"date":"2024-07-25","index":12539,"close":59.7,"high":60.73,"low":59.45,"open":59.56,"volume":14119600},{"timestamp":1722000600,"date":"2024-07-26","index":12540,"close":60.39,"high":60.45,"low":59.57,"open":59.85,"volume":12538900}]},{"date":"2024-04-12","estimated":1.11,"reported":1.26,"pre":[{"timestamp":1711546200,"date":"2024-03-27","index":12457,"close":57.61,"high":57.64,"low":56.38,"open":56.38,"volume":13762800},{"timestamp":1711632600,"date":"2024-03-28","index":12458,"close":57.96,"high":58.08,"low":57.56,"open":57.66,"volume":14619000},{"timestamp":1711978200,"date":"2024-04-01","index":12459,"close":57.61,"high":57.88,"low":57.26,"open":57.88,"volume":11039500},{"timestamp":1712064600,"date":"2024-04-02","index":12460,"close":57.35,"high":58,"low":57.19,"open":57.36,"volume":14632900},{"timestamp":1712151000,"date":"2024-04-03","index":12461,"close":57.13,"high":57.96,"low":56.85,"open":57.2,"volume":13226500},{"timestamp":1712237400,"date":"2024-04-04","index":12462,"close":56.68,"high":58,"low":56.54,"open":57.73,"volume":12361900},{"timestamp":1712323800,"date":"2024-04-05","index":12463,"close":57.4,"high":57.62,"low":56.57,"open":56.63,"volume":11079400},{"timestamp":1712583000,"date":"2024-04-08","index":12464,"close":57.79,"high":57.98,"low":57.31,"open":57.38,"volume":15308800},{"timestamp":1712669400,"date":"2024-04-09","index":12465,"close":57.58,"high":57.99,"low":56.87,"open":57.7,"volume":10646000},{"timestamp":1712755800,"date":"2024-04-10","index":12466,"close":56.94,"high":57.3,"low":56.42,"open":56.79,"volume":16475200},{"timestamp":1712842200,"date":"2024-04-11","index":12467,"close":56.69,"high":57,"low":55.63,"open":56.98,"volume":18995600}],"post":[{"timestamp":1712928600,"date":"2024-04-12","index":12468,"close":56.47,"high":57,"low":55.34,"open":55.97,"volume":27867700},{"timestamp":1713187800,"date":"2024-04-15","index":12469,"close":56.97,"high":57.98,"low":56.74,"open":57.61,"volume":19407500},{"timestamp":1713274200,"date":"2024-04-16","index":12470,"close":56.41,"high":56.96,"low":55.66,"open":56.9,"volume":25620000},{"timestamp":1713360600,"date":"2024-04-17","index":12471,"close":57.18,"high":57.63,"low":56.65,"open":56.88,"volume":18867700},{"timestamp":1713447000,"date":"2024-04-18","index":12472,"close":58.74,"high":59.13,"low":57.22,"open":57.63,"volume":24468500},{"timestamp":1713533400,"date":"2024-04-19","index":12473,"close":60.35,"high":60.85,"low":58.86,"open":59,"volume":34330900},{"timestamp":1713792600,"date":"2024-04-22","index":12474,"close":61.1,"high":61.49,"low":60.34,"open":60.4,"volume":21753400},{"timestamp":1713879000,"date":"2024-04-23","index":12475,"close":60.94,"high":61.76,"low":60.81,"open":61.17,"volume":21731200},{"timestamp":1713965400,"date":"2024-04-24","index":12476,"close":60.6,"high":60.95,"low":60.05,"open":60.6,"volume":19731600},{"timestamp":1714051800,"date":"2024-04-25","index":12477,"close":59.93,"high":60.96,"low":59.6,"open":60.61,"volume":24002500},{"timestamp":1714138200,"date":"2024-04-26","index":12478,"close":59.91,"high":60.43,"low":59.38,"open":59.78,"volume":18785900}]},{"date":"2024-01-12","estimated":1.17,"reported":1.29,"pre":[{"timestamp":1703687400,"date":"2023-12-27","index":12395,"close":49.33,"high":49.57,"low":49.15,"open":49.41,"volume":12536700},{"timestamp":1703773800,"date":"2023-12-28","index":12396,"close":49.48,"high":49.65,"low":49.09,"open":49.14,"volume":9872600},{"timestamp":1703860200,"date":"2023-12-29","index":12397,"close":49.22,"high":49.58,"low":49.21,"open":49.35,"volume":11731900},{"timestamp":1704205800,"date":"2024-01-02","index":12398,"close":49.33,"high":49.76,"low":48.82,"open":49.05,"volume":14916000},{"timestamp":1704292200,"date":"2024-01-03","index":12399,"close":48.68,"high":49.09,"low":48.32,"open":49.09,"volume":21653600},{"timestamp":1704378600,"date":"2024-01-04","index":12400,"close":49.28,"high":49.86,"low":48.77,"open":48.82,"volume":15917500},{"timestamp":1704465000,"date":"2024-01-05","index":12401,"close":49.92,"high":50.47,"low":49.29,"open":49.4,"volume":15073600},{"timestamp":1704724200,"date":"2024-01-08","index":12402,"close":49.92,"high":49.99,"low":49.15,"open":49.38,"volume":15119700},{"timestamp":1704810600,"date":"2024-01-09","index":12403,"close":49.29,"high":49.46,"low":49.05,"open":49.44,"volume":13625200},{"timestamp":1704897000,"date":"2024-01-10","index":12404,"close":49.08,"high":49.12,"low":48.61,"open":49,"volume":11849800},{"timestamp":1704983400,"date":"2024-01-11","index":12405,"close":49.04,"high":49.08,"low":48.34,"open":48.89,"volume":21049200}],"post":[{"timestamp":1705069800,"date":"2024-01-12","index":12406,"close":47.4,"high":48.78,"low":47,"open":47.95,"volume":30452700},{"timestamp":1705415400,"date":"2024-01-16","index":12407,"close":46.82,"high":47.06,"low":46.22,"open":46.77,"volume":25209900},{"timestamp":1705501800,"date":"2024-01-17","index":12408,"close":46.67,"high":47.06,"low":46.21,"open":46.24,"volume":17445600},{"timestamp":1705588200,"date":"2024-01-18","index":12409,"close":46.44,"high":46.62,"low":46.12,"open":46.55,"volume":17901300},{"timestamp":1705674600,"date":"2024-01-19","index":12410,"close":48.12,"high":48.18,"low":46.38,"open":46.63,"volume":25602400},{"timestamp":1705933800,"date":"2024-01-22","index":12411,"close":48.53,"high":48.93,"low":48.16,"open":48.23,"volume":19372200},{"timestamp":1706020200,"date":"2024-01-23","index":12412,"close":49.12,"high":49.22,"low":48.4,"open":48.65,"volume":16422100},{"timestamp":1706106600,"date":"2024-01-24","index":12413,"close":49.49,"high":50.09,"low":49.25,"open":49.37,"volume":17776000},{"timestamp":1706193000,"date":"2024-01-25","index":12414,"close":49.88,"high":49.94,"low":49.5,"open":49.68,"volume":17979600},{"timestamp":1706279400,"date":"2024-01-26","index":12415,"close":50.32,"high":50.5,"low":49.77,"open":49.84,"volume":19211100},{"timestamp":1706538600,"date":"2024-01-29","index":12416,"close":50.35,"high":50.67,"low":49.99,"open":50.16,"volume":16725200}]},{"date":"2023-10-13","estimated":1.24,"reported":1.39,"pre":[{"timestamp":1695907800,"date":"2023-09-28","index":12333,"close":40.91,"high":41.2,"low":40.72,"open":40.84,"volume":12454600},{"timestamp":1695994200,"date":"2023-09-29","index":12334,"close":40.86,"high":41.39,"low":40.58,"open":41.2,"volume":13119100},{"timestamp":1696253400,"date":"2023-10-02","index":12335,"close":39.61,"high":40.76,"low":39.44,"open":40.7,"volume":15102000},{"timestamp":1696339800,"date":"2023-10-03","index":12336,"close":38.67,"high":39.47,"low":38.47,"open":39.38,"volume":19252900},{"timestamp":1696426200,"date":"2023-10-04","index":12337,"close":38.97,"high":39.11,"low":38.39,"open":38.51,"volume":14343500},{"timestamp":1696512600,"date":"2023-10-05","index":12338,"close":39.3,"high":39.42,"low":38.6,"open":38.76,"volume":11820600},{"timestamp":1696599000,"date":"2023-10-06","index":12339,"close":39.69,"high":39.89,"low":38.76,"open":38.89,"volume":13973000},{"timestamp":1696858200,"date":"2023-10-09","index":12340,"close":39.7,"high":39.8,"low":39.1,"open":39.11,"volume":12096600},{"timestamp":1696944600,"date":"2023-10-10","index":12341,"close":39.82,"high":40.38,"low":39.72,"open":39.92,"volume":14429700},{"timestamp":1697031000,"date":"2023-10-11","index":12342,"close":39.69,"high":40.21,"low":39.25,"open":40.01,"volume":14835900},{"timestamp":1697117400,"date":"2023-10-12","index":12343,"close":39.74,"high":40.01,"low":39.32,"open":39.69,"volume":14878100}],"post":[{"timestamp":1697203800,"date":"2023-10-13","index":12344,"close":40.96,"high":41.64,"low":40.47,"open":40.83,"volume":28077900},{"timestamp":1697463000,"date":"2023-10-16","index":12345,"close":41.65,"high":42.17,"low":41.4,"open":41.47,"volume":18419000},{"timestamp":1697549400,"date":"2023-10-17","index":12346,"close":41.98,"high":42.37,"low":41.43,"open":41.43,"volume":16982300},{"timestamp":1697635800,"date":"2023-10-18","index":12347,"close":41.53,"high":41.94,"low":41.35,"open":41.7,"volume":16053200},{"timestamp":1697722200,"date":"2023-10-19","index":12348,"close":41.18,"high":42.22,"low":41.16,"open":41.48,"volume":16120300},{"timestamp":1697808600,"date":"2023-10-20","index":12349,"close":40.27,"high":41.09,"low":39.94,"open":41.05,"volume":17485700},{"timestamp":1698067800,"date":"2023-10-23","index":12350,"close":39.48,"high":40.38,"low":39.42,"open":40.26,"volume":13785800},{"timestamp":1698154200,"date":"2023-10-24","index":12351,"close":39.28,"high":39.83,"low":39.24,"open":39.62,"volume":15097800},{"timestamp":1698240600,"date":"2023-10-25","index":12352,"close":39.03,"high":39.21,"low":38.58,"open":39.07,"volume":13849000},{"timestamp":1698327000,"date":"2023-10-26","index":12353,"close":39.65,"high":39.98,"low":38.98,"open":39.02,"volume":15480300},{"timestamp":1698413400,"date":"2023-10-27","index":12354,"close":38.76,"high":39.41,"low":38.62,"open":39.38,"volume":13582800}]},{"date":"2023-07-14","estimated":1.16,"reported":1.25,"pre":[{"timestamp":1687959000,"date":"2023-06-28","index":12269,"close":40.62,"high":40.94,"low":40.38,"open":40.92,"volume":13959600},{"timestamp":1688045400,"date":"2023-06-29","index":12270,"close":42.45,"high":42.51,"low":41.37,"open":41.48,"volume":23956300},{"timestamp":1688131800,"date":"2023-06-30","index":12271,"close":42.68,"high":43.22,"low":42.62,"open":42.95,"volume":20059500},{"timestamp":1688391000,"date":"2023-07-03","index":12272,"close":43.4,"high":43.6,"low":42.74,"open":42.88,"volume":9249100},{"timestamp":1688563800,"date":"2023-07-05","index":12273,"close":43.48,"high":43.62,"low":42.77,"open":43.23,"volume":15722200},{"timestamp":1688650200,"date":"2023-07-06","index":12274,"close":42.89,"high":43.31,"low":42.24,"open":43.22,"volume":14978600},{"timestamp":1688736600,"date":"2023-07-07","index":12275,"close":42.77,"high":43.43,"low":42.59,"open":42.59,"volume":13505400},{"timestamp":1688995800,"date":"2023-07-10","index":12276,"close":42.32,"high":42.99,"low":42.28,"open":42.71,"volume":16675800},{"timestamp":1689082200,"date":"2023-07-11","index":12277,"close":42.74,"high":42.93,"low":42.07,"open":42.35,"volume":15402300},{"timestamp":1689168600,"date":"2023-07-12","index":12278,"close":43.26,"high":43.85,"low":43.01,"open":43.31,"volume":13998300},{"timestamp":1689255000,"date":"2023-07-13","index":12279,"close":43.71,"high":43.76,"low":43.3,"open":43.47,"volume":18034800}],"post":[{"timestamp":1689341400,"date":"2023-07-14","index":12280,"close":43.56,"high":45.31,"low":43.3,"open":44.75,"volume":30891300},{"timestamp":1689600600,"date":"2023-07-17","index":12281,"close":44.74,"high":45.13,"low":43.55,"open":43.56,"volume":25173900},{"timestamp":1689687000,"date":"2023-07-18","index":12282,"close":45.6,"high":45.7,"low":44.6,"open":44.77,"volume":24188900},{"timestamp":1689773400,"date":"2023-07-19","index":12283,"close":46.26,"high":46.57,"low":45.54,"open":45.93,"volume":18932700},{"timestamp":1689859800,"date":"2023-07-20","index":12284,"close":47.13,"high":47.24,"low":46.21,"open":46.37,"volume":18927200},{"timestamp":1689946200,"date":"2023-07-21","index":12285,"close":45.96,"high":47.21,"low":45.95,"open":47.18,"volume":16206500},{"timestamp":1690205400,"date":"2023-07-24","index":12286,"close":46.42,"high":46.83,"low":45.96,"open":45.97,"volume":12053200},{"timestamp":1690291800,"date":"2023-07-25","index":12287,"close":45.48,"high":46.64,"low":45.43,"open":46.39,"volume":13537400},{"timestamp":1690378200,"date":"2023-07-26","index":12288,"close":46.44,"high":46.83,"low":46.11,"open":46.48,"volume":19520900},{"timestamp":1690464600,"date":"2023-07-27","index":12289,"close":45.77,"high":47.17,"low":45.58,"open":46.56,"volume":19509600},{"timestamp":1690551000,"date":"2023-07-28","index":12290,"close":46.14,"high":46.23,"low":45.57,"open":46.05,"volume":12616400}]},{"date":"2023-04-14","estimated":1.13,"reported":1.23,"pre":[{"timestamp":1680096600,"date":"2023-03-29","index":12207,"close":37.97,"high":38.01,"low":37.3,"open":37.6,"volume":20789100},{"timestamp":1680183000,"date":"2023-03-30","index":12208,"close":37.38,"high":38.5,"low":37.17,"open":38.3,"volume":22340400},{"timestamp":1680269400,"date":"2023-03-31","index":12209,"close":37.38,"high":37.95,"low":37.31,"open":37.73,"volume":30287900},{"timestamp":1680528600,"date":"2023-04-03","index":12210,"close":37.72,"high":38.16,"low":37.4,"open":37.52,"volume":21541000},{"timestamp":1680615000,"date":"2023-04-04","index":12211,"close":36.81,"high":37.8,"low":36.39,"open":37.7,"volume":21942700},{"timestamp":1680701400,"date":"2023-04-05","index":12212,"close":36.89,"high":37.01,"low":36.27,"open":36.5,"volume":15486900},{"timestamp":1680787800,"date":"2023-04-06","index":12213,"close":37.9,"high":38.1,"low":37.06,"open":37.11,"volume":23484900},{"timestamp":1681133400,"date":"2023-04-10","index":12214,"close":38.63,"high":38.71,"low":37.61,"open":37.7,"volume":27005800},{"timestamp":1681219800,"date":"2023-04-11","index":12215,"close":39.37,"high":39.54,"low":38.71,"open":38.77,"volume":25116100},{"timestamp":1681306200,"date":"2023-04-12","index":12216,"close":39.19,"high":39.85,"low":38.89,"open":39.42,"volume":20252900},{"timestamp":1681392600,"date":"2023-04-13","index":12217,"close":39.66,"high":39.68,"low":39.04,"open":39.32,"volume":22397800}],"post":[{"timestamp":1681479000,"date":"2023-04-14","index":12218,"close":39.64,"high":40.51,"low":39.12,"open":39.75,"volume":40963100},{"timestamp":1681738200,"date":"2023-04-17","index":12219,"close":41.3,"high":41.3,"low":39.56,"open":39.83,"volume":31445100},{"timestamp":1681824600,"date":"2023-04-18","index":12220,"close":41.87,"high":42.06,"low":41.14,"open":41.21,"volume":27892300},{"timestamp":1681911000,"date":"2023-04-19","index":12221,"close":42.24,"high":42.41,"low":41.79,"open":41.97,"volume":23310500},{"timestamp":1681997400,"date":"2023-04-20","index":12222,"close":41.67,"high":42.05,"low":41.45,"open":41.87,"volume":19265500},{"timestamp":1682083800,"date":"2023-04-21","index":12223,"close":41.24,"high":41.4,"low":40.21,"open":41.21,"volume":23975300},{"timestamp":1682343000,"date":"2023-04-24","index":12224,"close":41.45,"high":41.6,"low":41.04,"open":41.13,"volume":17327800},{"timestamp":1682429400,"date":"2023-04-25","index":12225,"close":40.55,"high":41.06,"low":40.39,"open":40.7,"volume":20728000},{"timestamp":1682515800,"date":"2023-04-26","index":12226,"close":39.46,"high":40.45,"low":39.24,"open":40.24,"volume":26915600},{"timestamp":1682602200,"date":"2023-04-27","index":12227,"close":39.66,"high":39.78,"low":39.32,"open":39.53,"volume":21695800},{"timestamp":1682688600,"date":"2023-04-28","index":12228,"close":39.75,"high":39.92,"low":38.96,"open":39.25,"volume":20189300}]},{"date":"2023-01-13","estimated":0.66,"reported":0.61,"pre":[{"timestamp":1672237800,"date":"2022-12-28","index":12145,"close":41.12,"high":41.38,"low":40.86,"open":40.94,"volume":11889400},{"timestamp":1672324200,"date":"2022-12-29","index":12146,"close":41.33,"high":41.4,"low":41.06,"open":41.15,"volume":11597100},{"timestamp":1672410600,"date":"2022-12-30","index":12147,"close":41.29,"high":41.43,"low":40.99,"open":41.11,"volume":10021500},{"timestamp":1672756200,"date":"2023-01-03","index":12148,"close":41.79,"high":42.14,"low":41.45,"open":41.61,"volume":15944300},{"timestamp":1672842600,"date":"2023-01-04","index":12149,"close":42.65,"high":43.06,"low":42.23,"open":42.26,"volume":18943600},{"timestamp":1672929000,"date":"2023-01-05","index":12150,"close":42.42,"high":42.63,"low":41.93,"open":42.58,"volume":12380700},{"timestamp":1673015400,"date":"2023-01-06","index":12151,"close":42.8,"high":43,"low":42.1,"open":42.59,"volume":15247000},{"timestamp":1673274600,"date":"2023-01-09","index":12152,"close":42.39,"high":43.13,"low":42.16,"open":43.12,"volume":21225600},{"timestamp":1673361000,"date":"2023-01-10","index":12153,"close":42.36,"high":42.88,"low":42.02,"open":42.67,"volume":18348800},{"timestamp":1673447400,"date":"2023-01-11","index":12154,"close":42.74,"high":42.83,"low":42.02,"open":42.38,"volume":18272100},{"timestamp":1673533800,"date":"2023-01-12","index":12155,"close":42.83,"high":43.55,"low":42.8,"open":43.05,"volume":20940400}],"post":[{"timestamp":1673620200,"date":"2023-01-13","index":12156,"close":44.22,"high":44.36,"low":40.46,"open":41.38,"volume":41649700},{"timestamp":1673965800,"date":"2023-01-17","index":12157,"close":44.12,"high":44.37,"low":43.18,"open":43.84,"volume":25473900},{"timestamp":1674052200,"date":"2023-01-18","index":12158,"close":43.38,"high":44.61,"low":43.3,"open":43.96,"volume":20278000},{"timestamp":1674138600,"date":"2023-01-19","index":12159,"close":42.95,"high":43.2,"low":42.52,"open":42.91,"volume":18565300},{"timestamp":1674225000,"date":"2023-01-20","index":12160,"close":43.92,"high":43.94,"low":42.76,"open":43.08,"volume":23237200},{"timestamp":1674484200,"date":"2023-01-23","index":12161,"close":45.03,"high":45.18,"low":43.87,"open":43.94,"volume":19692000},{"timestamp":1674570600,"date":"2023-01-24","index":12162,"close":44.45,"high":45.2,"low":44.37,"open":44.91,"volume":13697200},{"timestamp":1674657000,"date":"2023-01-25","index":12163,"close":45.34,"high":45.42,"low":44.03,"open":44.05,"volume":17285300},{"timestamp":1674743400,"date":"2023-01-26","index":12164,"close":45.81,"high":45.9,"low":45.16,"open":45.53,"volume":16724600},{"timestamp":1674829800,"date":"2023-01-27","index":12165,"close":46.12,"high":46.37,"low":45.81,"open":45.81,"volume":18161800},{"timestamp":1675089000,"date":"2023-01-30","index":12166,"close":46.29,"high":46.65,"low":45.81,"open":45.91,"volume":19427400}]},{"date":"2022-10-14","estimated":1.09,"reported":1.3,"pre":[{"timestamp":1664458200,"date":"2022-09-29","index":12083,"close":40.5,"high":40.69,"low":39.77,"open":40.16,"volume":14811300},{"timestamp":1664544600,"date":"2022-09-30","index":12084,"close":40.22,"high":41.14,"low":40.18,"open":40.64,"volume":21182200},{"timestamp":1664803800,"date":"2022-10-03","index":12085,"close":41.58,"high":41.8,"low":40.64,"open":41.29,"volume":16827600},{"timestamp":1664890200,"date":"2022-10-04","index":12086,"close":43.54,"high":43.59,"low":42.16,"open":42.16,"volume":18601300},{"timestamp":1664976600,"date":"2022-10-05","index":12087,"close":43.31,"high":43.54,"low":42.56,"open":42.83,"volume":15873400},{"timestamp":1665063000,"date":"2022-10-06","index":12088,"close":42.24,"high":43.14,"low":42.21,"open":42.87,"volume":15634800},{"timestamp":1665149400,"date":"2022-10-07","index":12089,"close":41.79,"high":42.12,"low":41.39,"open":42.03,"volume":17186700},{"timestamp":1665408600,"date":"2022-10-10","index":12090,"close":41.45,"high":42.11,"low":41.15,"open":41.94,"volume":10973700},{"timestamp":1665495000,"date":"2022-10-11","index":12091,"close":40.23,"high":41.32,"low":40.06,"open":41.22,"volume":19135900},{"timestamp":1665581400,"date":"2022-10-12","index":12092,"close":40.51,"high":41.22,"low":39.96,"open":40.24,"volume":16469900},{"timestamp":1665667800,"date":"2022-10-13","index":12093,"close":42.38,"high":42.67,"low":39.75,"open":39.75,"volume":23808700}],"post":[{"timestamp":1665754200,"date":"2022-10-14","index":12094,"close":43.17,"high":44.93,"low":43.13,"open":43.8,"volume":33954200},{"timestamp":1666013400,"date":"2022-10-17","index":12095,"close":43.96,"high":45.19,"low":43.89,"open":44.66,"volume":24507000},{"timestamp":1666099800,"date":"2022-10-18","index":12096,"close":44.67,"high":45.3,"low":43.82,"open":45.11,"volume":24810400},{"timestamp":1666186200,"date":"2022-10-19","index":12097,"close":43.62,"high":44.52,"low":43.3,"open":44.18,"volume":17876800},{"timestamp":1666272600,"date":"2022-10-20","index":12098,"close":43.65,"high":44.43,"low":43.5,"open":43.68,"volume":17572700},{"timestamp":1666359000,"date":"2022-10-21","index":12099,"close":44.83,"high":44.88,"low":43.57,"open":43.64,"volume":18632800},{"timestamp":1666618200,"date":"2022-10-24","index":12100,"close":45.2,"high":45.53,"low":44.83,"open":44.95,"volume":16154300},{"timestamp":1666704600,"date":"2022-10-25","index":12101,"close":45.37,"high":45.6,"low":44.37,"open":44.78,"volume":16362200},{"timestamp":1666791000,"date":"2022-10-26","index":12102,"close":45.7,"high":46.21,"low":45.47,"open":45.66,"volume":15010800},{"timestamp":1666877400,"date":"2022-10-27","index":12103,"close":45.65,"high":46.49,"low":45.55,"open":46.02,"volume":14655500},{"timestamp":1666963800,"date":"2022-10-28","index":12104,"close":46.35,"high":46.49,"low":45.47,"open":45.91,"volume":14990400}]},{"date":"2022-07-15","estimated":0.8,"reported":0.82,"pre":[{"timestamp":1656509400,"date":"2022-06-29","index":12019,"close":39.71,"high":40.53,"low":39.55,"open":40.27,"volume":15778700},{"timestamp":1656595800,"date":"2022-06-30","index":12020,"close":39.17,"high":39.71,"low":38.28,"open":39.07,"volume":20425700},{"timestamp":1656682200,"date":"2022-07-01","index":12021,"close":39.92,"high":40.08,"low":38.46,"open":38.72,"volume":15333900},{"timestamp":1657027800,"date":"2022-07-05","index":12022,"close":40.1,"high":40.12,"low":38.51,"open":39,"volume":19144500},{"timestamp":1657114200,"date":"2022-07-06","index":12023,"close":39.5,"high":40.03,"low":38.92,"open":39.61,"volume":17014100},{"timestamp":1657200600,"date":"2022-07-07","index":12024,"close":40.12,"high":40.49,"low":39.73,"open":40.21,"volume":21060400},{"timestamp":1657287000,"date":"2022-07-08","index":12025,"close":40.18,"high":40.7,"low":39.86,"open":40.3,"volume":14437500},{"timestamp":1657546200,"date":"2022-07-11","index":12026,"close":39.79,"high":40.01,"low":39.24,"open":39.67,"volume":13111600},{"timestamp":1657632600,"date":"2022-07-12","index":12027,"close":39.6,"high":40.47,"low":39.01,"open":39.08,"volume":15127300},{"timestamp":1657719000,"date":"2022-07-13","index":12028,"close":39.07,"high":39.35,"low":38.41,"open":39.08,"volume":14116800},{"timestamp":1657805400,"date":"2022-07-14","index":12029,"close":38.74,"high":38.75,"low":37.43,"open":38.09,"volume":24355300}],"post":[{"timestamp":1657891800,"date":"2022-07-15","index":12030,"close":41.13,"high":41.81,"low":39.23,"open":39.4,"volume":40328300},{"timestamp":1658151000,"date":"2022-07-18","index":12031,"close":41.19,"high":42.79,"low":41.02,"open":41.93,"volume":17991300},{"timestamp":1658237400,"date":"2022-07-19","index":12032,"close":42.9,"high":43.07,"low":41.75,"open":41.88,"volume":25724200},{"timestamp":1658323800,"date":"2022-07-20","index":12033,"close":42.72,"high":43.03,"low":42.36,"open":42.54,"volume":19111200},{"timestamp":1658410200,"date":"2022-07-21","index":12034,"close":43.28,"high":43.37,"low":42.28,"open":42.48,"volume":17809000},{"timestamp":1658496600,"date":"2022-07-22","index":12035,"close":43.17,"high":43.53,"low":42.69,"open":43.17,"volume":15965400},{"timestamp":1658755800,"date":"2022-07-25","index":12036,"close":43.5,"high":43.91,"low":43.21,"open":43.53,"volume":20297900},{"timestamp":1658842200,"date":"2022-07-26","index":12037,"close":42.9,"high":43.68,"low":42.81,"open":43.11,"volume":15446700},{"timestamp":1658928600,"date":"2022-07-27","index":12038,"close":43.71,"high":43.97,"low":42.69,"open":42.98,"volume":19498400},{"timestamp":1659015000,"date":"2022-07-28","index":12039,"close":43.32,"high":43.83,"low":42.71,"open":43.55,"volume":14527300},{"timestamp":1659101400,"date":"2022-07-29","index":12040,"close":43.87,"high":44.35,"low":43.31,"open":43.31,"volume":17512700}]},{"date":"2022-04-14","estimated":0.8,"reported":0.88,"pre":[{"timestamp":1648647000,"date":"2022-03-30","index":11957,"close":50.11,"high":51.68,"low":49.79,"open":51.53,"volume":30913800},{"timestamp":1648733400,"date":"2022-03-31","index":11958,"close":48.46,"high":50.43,"low":48.43,"open":49.75,"volume":31238500},{"timestamp":1648819800,"date":"2022-04-01","index":11959,"close":48.71,"high":49.47,"low":47.83,"open":49.25,"volume":29989900},{"timestamp":1649079000,"date":"2022-04-04","index":11960,"close":48.46,"high":48.66,"low":47.61,"open":48.45,"volume":23778300},{"timestamp":1649165400,"date":"2022-04-05","index":11961,"close":48.12,"high":48.9,"low":47.77,"open":47.91,"volume":21757300},{"timestamp":1649251800,"date":"2022-04-06","index":11962,"close":47.89,"high":48.08,"low":47.4,"open":47.69,"volume":26001200},{"timestamp":1649338200,"date":"2022-04-07","index":11963,"close":47.74,"high":48.3,"low":46.58,"open":48.16,"volume":29486500},{"timestamp":1649424600,"date":"2022-04-08","index":11964,"close":48.73,"high":48.89,"low":47.93,"open":48,"volume":23659800},{"timestamp":1649683800,"date":"2022-04-11","index":11965,"close":49.33,"high":50.19,"low":48.92,"open":48.94,"volume":27041000},{"timestamp":1649770200,"date":"2022-04-12","index":11966,"close":48.42,"high":49.9,"low":48,"open":49.68,"volume":25791900},{"timestamp":1649856600,"date":"2022-04-13","index":11967,"close":48.54,"high":48.62,"low":47.45,"open":47.54,"volume":20645300}],"post":[{"timestamp":1649943000,"date":"2022-04-14","index":11968,"close":46.35,"high":47.82,"low":45.03,"open":45.89,"volume":65583200},{"timestamp":1650288600,"date":"2022-04-18","index":11969,"close":47.17,"high":47.58,"low":46.15,"open":46.22,"volume":26120900},{"timestamp":1650375000,"date":"2022-04-19","index":11970,"close":47.83,"high":48.19,"low":47.33,"open":47.39,"volume":19753300},{"timestamp":1650461400,"date":"2022-04-20","index":11971,"close":48.65,"high":49.37,"low":48.32,"open":48.48,"volume":25893000},{"timestamp":1650547800,"date":"2022-04-21","index":11972,"close":47.78,"high":49.49,"low":47.6,"open":49.15,"volume":19027600},{"timestamp":1650634200,"date":"2022-04-22","index":11973,"close":46.34,"high":47.92,"low":46.26,"open":47.69,"volume":21676800},{"timestamp":1650893400,"date":"2022-04-25","index":11974,"close":45.83,"high":45.97,"low":44.53,"open":45.76,"volume":30045500},{"timestamp":1650979800,"date":"2022-04-26","index":11975,"close":44.58,"high":46,"low":44.56,"open":45.16,"volume":21527400},{"timestamp":1651066200,"date":"2022-04-27","index":11976,"close":44.58,"high":45.19,"low":44.14,"open":44.41,"volume":19520900},{"timestamp":1651152600,"date":"2022-04-28","index":11977,"close":45.17,"high":45.31,"low":44.31,"open":45.04,"volume":17431000},{"timestamp":1651239000,"date":"2022-04-29","index":11978,"close":43.63,"high":45.4,"low":43.51,"open":45.04,"volume":27149400}]},{"date":"2022-01-14","estimated":1.13,"reported":1.25,"pre":[{"timestamp":1640874600,"date":"2021-12-30","index":11895,"close":48.1,"high":48.91,"low":48.04,"open":48.49,"volume":13701300},{"timestamp":1640961000,"date":"2021-12-31","index":11896,"close":47.98,"high":48.36,"low":47.84,"open":48.03,"volume":12649300},{"timestamp":1641220200,"date":"2022-01-03","index":11897,"close":50.73,"high":50.81,"low":48.92,"open":48.93,"volume":38978100},{"timestamp":1641306600,"date":"2022-01-04","index":11898,"close":52.75,"high":53.15,"low":51.52,"open":51.58,"volume":43855100},{"timestamp":1641393000,"date":"2022-01-05","index":11899,"close":52.29,"high":53.14,"low":52,"open":52.92,"volume":35072600},{"timestamp":1641479400,"date":"2022-01-06","index":11900,"close":53.63,"high":53.67,"low":52.66,"open":53.15,"volume":29720800},{"timestamp":1641565800,"date":"2022-01-07","index":11901,"close":54.77,"high":55.19,"low":53.8,"open":53.86,"volume":35149300},{"timestamp":1641825000,"date":"2022-01-10","index":11902,"close":55.35,"high":56.06,"low":54.48,"open":55.5,"volume":34733500},{"timestamp":1641911400,"date":"2022-01-11","index":11903,"close":56.06,"high":56.13,"low":55.23,"open":55.56,"volume":25073700},{"timestamp":1641997800,"date":"2022-01-12","index":11904,"close":56.4,"high":56.71,"low":55.76,"open":56.41,"volume":34159400},{"timestamp":1642084200,"date":"2022-01-13","index":11905,"close":56,"high":57.18,"low":55.76,"open":56.6,"volume":34037300}],"post":[{"timestamp":1642170600,"date":"2022-01-14","index":11906,"close":58.06,"high":58.87,"low":56.39,"open":56.85,"volume":56739600},{"timestamp":1642516200,"date":"2022-01-18","index":11907,"close":56.69,"high":58.11,"low":56.51,"open":57.72,"volume":41689600},{"timestamp":1642602600,"date":"2022-01-19","index":11908,"close":55.57,"high":57.68,"low":55.47,"open":57.11,"volume":34970200},{"timestamp":1642689000,"date":"2022-01-20","index":11909,"close":55,"high":56.38,"low":54.91,"open":55.72,"volume":26972800},{"timestamp":1642775400,"date":"2022-01-21","index":11910,"close":53.67,"high":55,"low":53.13,"open":54.5,"volume":38357600},{"timestamp":1643034600,"date":"2022-01-24","index":11911,"close":53.32,"high":53.49,"low":51.18,"open":52.73,"volume":48451400},{"timestamp":1643121000,"date":"2022-01-25","index":11912,"close":53.59,"high":53.73,"low":51.55,"open":52.67,"volume":40858700},{"timestamp":1643207400,"date":"2022-01-26","index":11913,"close":54.14,"high":54.92,"low":53.43,"open":53.91,"volume":39687100},{"timestamp":1643293800,"date":"2022-01-27","index":11914,"close":53.76,"high":55.51,"low":53.23,"open":54.6,"volume":34209200},{"timestamp":1643380200,"date":"2022-01-28","index":11915,"close":54.19,"high":54.22,"low":52.77,"open":53.61,"volume":35519700},{"timestamp":1643639400,"date":"2022-01-31","index":11916,"close":53.8,"high":54.05,"low":53.03,"open":53.82,"volume":34657500}]},{"date":"2021-10-14","estimated":0.99,"reported":1.22,"pre":[{"timestamp":1632922200,"date":"2021-09-29","index":11831,"close":47.03,"high":47.15,"low":45.93,"open":46.45,"volume":21730200},{"timestamp":1633008600,"date":"2021-09-30","index":11832,"close":46.41,"high":47.15,"low":46.12,"open":47.14,"volume":22947500},{"timestamp":1633095000,"date":"2021-10-01","index":11833,"close":47.02,"high":47.31,"low":46.49,"open":46.55,"volume":18021700},{"timestamp":1633354200,"date":"2021-10-04","index":11834,"close":47.02,"high":47.69,"low":46.67,"open":47.02,"volume":22315200},{"timestamp":1633440600,"date":"2021-10-05","index":11835,"close":47.96,"high":48.45,"low":47.35,"open":47.5,"volume":20250500},{"timestamp":1633527000,"date":"2021-10-06","index":11836,"close":47.87,"high":48.09,"low":47.06,"open":47.58,"volume":17425700},{"timestamp":1633613400,"date":"2021-10-07","index":11837,"close":47.76,"high":48.59,"low":47.54,"open":48.26,"volume":19272300},{"timestamp":1633699800,"date":"2021-10-08","index":11838,"close":48,"high":48.34,"low":47.66,"open":47.87,"volume":14295400},{"timestamp":1633959000,"date":"2021-10-11","index":11839,"close":47.28,"high":48.46,"low":47.22,"open":48.2,"volume":15387900},{"timestamp":1634045400,"date":"2021-10-12","index":11840,"close":46.65,"high":47.53,"low":46.52,"open":47.29,"volume":18995700},{"timestamp":1634131800,"date":"2021-10-13","index":11841,"close":46.05,"high":46.57,"low":45.22,"open":46.57,"volume":24150300}],"post":[{"timestamp":1634218200,"date":"2021-10-14","index":11842,"close":45.31,"high":46.89,"low":44.83,"open":46.68,"volume":53257700},{"timestamp":1634304600,"date":"2021-10-15","index":11843,"close":48.38,"high":48.74,"low":45.71,"open":45.72,"volume":60096600},{"timestamp":1634563800,"date":"2021-10-18","index":11844,"close":49.43,"high":49.71,"low":48.14,"open":48.19,"volume":33842700},{"timestamp":1634650200,"date":"2021-10-19","index":11845,"close":50.34,"high":50.35,"low":49.28,"open":49.64,"volume":26500300},{"timestamp":1634736600,"date":"2021-10-20","index":11846,"close":50.16,"high":50.39,"low":49.71,"open":50.19,"volume":24227900},{"timestamp":1634823000,"date":"2021-10-21","index":11847,"close":50.33,"high":50.6,"low":49.76,"open":49.95,"volume":20448300},{"timestamp":1634909400,"date":"2021-10-22","index":11848,"close":50.66,"high":51.12,"low":50.49,"open":50.54,"volume":21517200},{"timestamp":1635168600,"date":"2021-10-25","index":11849,"close":50.62,"high":51.12,"low":50.52,"open":50.89,"volume":19330300},{"timestamp":1635255000,"date":"2021-10-26","index":11850,"close":50.63,"high":51.1,"low":50.36,"open":50.73,"volume":18196300},{"timestamp":1635341400,"date":"2021-10-27","index":11851,"close":50.05,"high":50.99,"low":49.95,"open":50.26,"volume":21988300},{"timestamp":1635427800,"date":"2021-10-28","index":11852,"close":51.36,"high":51.4,"low":50.35,"open":50.38,"volume":26785500}]},{"date":"2021-07-14","estimated":0.97,"reported":1.38,"pre":[{"timestamp":1624887000,"date":"2021-06-28","index":11766,"close":45.79,"high":46.07,"low":45.09,"open":46,"volume":27127500},{"timestamp":1624973400,"date":"2021-06-29","index":11767,"close":44.79,"high":46.38,"low":44.6,"open":46.04,"volume":39534000},{"timestamp":1625059800,"date":"2021-06-30","index":11768,"close":45.29,"high":45.39,"low":44.45,"open":44.62,"volume":18168100},{"timestamp":1625146200,"date":"2021-07-01","index":11769,"close":45.41,"high":45.64,"low":44.97,"open":45.48,"volume":18658000},{"timestamp":1625232600,"date":"2021-07-02","index":11770,"close":45.07,"high":45.41,"low":44.84,"open":45.3,"volume":13218500},{"timestamp":1625578200,"date":"2021-07-06","index":11771,"close":43.49,"high":44.82,"low":43.3,"open":44.73,"volume":25486900},{"timestamp":1625664600,"date":"2021-07-07","index":11772,"close":43.4,"high":43.97,"low":43.12,"open":43.28,"volume":21884000},{"timestamp":1625751000,"date":"2021-07-08","index":11773,"close":42.32,"high":42.95,"low":41.97,"open":42.58,"volume":29148700},{"timestamp":1625837400,"date":"2021-07-09","index":11774,"close":43.91,"high":44.11,"low":42.85,"open":43.18,"volume":25055900},{"timestamp":1626096600,"date":"2021-07-12","index":11775,"close":44.16,"high":44.25,"low":42.96,"open":43.28,"volume":17618900},{"timestamp":1626183000,"date":"2021-07-13","index":11776,"close":43.23,"high":44.13,"low":43.01,"open":43.79,"volume":25387800}],"post":[{"timestamp":1626269400,"date":"2021-07-14","index":11777,"close":44.95,"high":45.13,"low":42.51,"open":43.6,"volume":49618000},{"timestamp":1626355800,"date":"2021-07-15","index":11778,"close":45,"high":45.39,"low":44.37,"open":44.59,"volume":33388100},{"timestamp":1626442200,"date":"2021-07-16","index":11779,"close":44.28,"high":45.53,"low":44.11,"open":45.41,"volume":27838200},{"timestamp":1626701400,"date":"2021-07-19","index":11780,"close":43.05,"high":43.3,"low":42.29,"open":42.71,"volume":43362200},{"timestamp":1626787800,"date":"2021-07-20","index":11781,"close":44.84,"high":45.15,"low":42.87,"open":43,"volume":34556200},{"timestamp":1626874200,"date":"2021-07-21","index":11782,"close":45.8,"high":46.15,"low":45.21,"open":45.29,"volume":29654600},{"timestamp":1626960600,"date":"2021-07-22","index":11783,"close":45.03,"high":45.95,"low":44.8,"open":45.84,"volume":23309500},{"timestamp":1627047000,"date":"2021-07-23","index":11784,"close":44.59,"high":45.51,"low":44.42,"open":45.1,"volume":23946500},{"timestamp":1627306200,"date":"2021-07-26","index":11785,"close":45.01,"high":45.24,"low":44.47,"open":44.47,"volume":22976700},{"timestamp":1627392600,"date":"2021-07-27","index":11786,"close":45.14,"high":45.38,"low":44.27,"open":44.59,"volume":22124500},{"timestamp":1627479000,"date":"2021-07-28","index":11787,"close":45.51,"high":46.04,"low":44.98,"open":45.38,"volume":23252800}]},{"date":"2021-04-14","estimated":0.7,"reported":1.05,"pre":[{"timestamp":1617024600,"date":"2021-03-29","index":11703,"close":38.44,"high":39.35,"low":37.9,"open":38.58,"volume":38426900},{"timestamp":1617111000,"date":"2021-03-30","index":11704,"close":39.39,"high":40.08,"low":38.47,"open":38.54,"volume":36134200},{"timestamp":1617197400,"date":"2021-03-31","index":11705,"close":39.07,"high":39.63,"low":38.92,"open":39.27,"volume":25832800},{"timestamp":1617283800,"date":"2021-04-01","index":11706,"close":39.63,"high":39.65,"low":38.92,"open":38.96,"volume":22706900},{"timestamp":1617629400,"date":"2021-04-05","index":11707,"close":39.48,"high":40.33,"low":39.32,"open":40.03,"volume":21293400},{"timestamp":1617715800,"date":"2021-04-06","index":11708,"close":39.85,"high":39.9,"low":39.26,"open":39.42,"volume":20969600},{"timestamp":1617802200,"date":"2021-04-07","index":11709,"close":39.99,"high":40.09,"low":39.63,"open":39.84,"volume":19393200},{"timestamp":1617888600,"date":"2021-04-08","index":11710,"close":40.03,"high":40.2,"low":39.33,"open":39.87,"volume":20845000},{"timestamp":1617975000,"date":"2021-04-09","index":11711,"close":40.5,"high":40.79,"low":40.25,"open":40.34,"volume":28363600},{"timestamp":1618234200,"date":"2021-04-12","index":11712,"close":40.77,"high":40.89,"low":40.4,"open":40.46,"volume":21093000},{"timestamp":1618320600,"date":"2021-04-13","index":11713,"close":39.79,"high":40.51,"low":39.7,"open":40.5,"volume":29333200}],"post":[{"timestamp":1618407000,"date":"2021-04-14","index":11714,"close":41.99,"high":42.18,"low":39.06,"open":39.7,"volume":64926900},{"timestamp":1618493400,"date":"2021-04-15","index":11715,"close":42.24,"high":42.26,"low":41.03,"open":42.1,"volume":44146300},{"timestamp":1618579800,"date":"2021-04-16","index":11716,"close":43.84,"high":44.13,"low":42.58,"open":42.67,"volume":57060200},{"timestamp":1618839000,"date":"2021-04-19","index":11717,"close":43.88,"high":44.4,"low":43.38,"open":43.61,"volume":39124200},{"timestamp":1618925400,"date":"2021-04-20","index":11718,"close":42.54,"high":43.4,"low":42.35,"open":43.4,"volume":29734000},{"timestamp":1619011800,"date":"2021-04-21","index":11719,"close":43.24,"high":43.36,"low":41.77,"open":42.24,"volume":27258000},{"timestamp":1619098200,"date":"2021-04-22","index":11720,"close":42.7,"high":43.52,"low":42.68,"open":43.26,"volume":24638300},{"timestamp":1619184600,"date":"2021-04-23","index":11721,"close":43.86,"high":44.18,"low":42.63,"open":42.71,"volume":28024200},{"timestamp":1619443800,"date":"2021-04-26","index":11722,"close":44.14,"high":44.68,"low":43.99,"open":44.13,"volume":24606600},{"timestamp":1619530200,"date":"2021-04-27","index":11723,"close":45.09,"high":45.22,"low":44.2,"open":44.39,"volume":29130200},{"timestamp":1619616600,"date":"2021-04-28","index":11724,"close":45.08,"high":45.67,"low":44.93,"open":45.15,"volume":20795100}]},{"date":"2021-01-15","estimated":0.6,"reported":0.64,"pre":[{"timestamp":1609338600,"date":"2020-12-30","index":11643,"close":29.75,"high":30.04,"low":29.65,"open":29.8,"volume":18519300},{"timestamp":1609425000,"date":"2020-12-31","index":11644,"close":30.18,"high":30.24,"low":29.67,"open":29.75,"volume":21081200},{"timestamp":1609770600,"date":"2021-01-04","index":11645,"close":29.7,"high":30.44,"low":29.4,"open":30.32,"volume":31421600},{"timestamp":1609857000,"date":"2021-01-05","index":11646,"close":30.53,"high":30.95,"low":29.82,"open":30.09,"volume":37360000},{"timestamp":1609943400,"date":"2021-01-06","index":11647,"close":32.69,"high":33,"low":31.79,"open":31.9,"volume":73507500},{"timestamp":1610029800,"date":"2021-01-07","index":11648,"close":33.43,"high":34.2,"low":33.32,"open":33.58,"volume":50634100},{"timestamp":1610116200,"date":"2021-01-08","index":11649,"close":33.19,"high":33.65,"low":32.67,"open":33.61,"volume":32324700},{"timestamp":1610375400,"date":"2021-01-11","index":11650,"close":33.24,"high":33.56,"low":32.32,"open":32.64,"volume":33739300},{"timestamp":1610461800,"date":"2021-01-12","index":11651,"close":33.94,"high":34.52,"low":33.66,"open":34,"volume":59146400},{"timestamp":1610548200,"date":"2021-01-13","index":11652,"close":33.8,"high":34.26,"low":33.63,"open":33.82,"volume":35734800},{"timestamp":1610634600,"date":"2021-01-14","index":11653,"close":34.75,"high":35.1,"low":34.01,"open":34.07,"volume":55856900}],"post":[{"timestamp":1610721000,"date":"2021-01-15","index":11654,"close":32.04,"high":33.5,"low":31.82,"open":33.08,"volume":91993100},{"timestamp":1611066600,"date":"2021-01-19","index":11655,"close":32.63,"high":33.04,"low":32.28,"open":32.41,"volume":43806800},{"timestamp":1611153000,"date":"2021-01-20","index":11656,"close":32.46,"high":32.83,"low":32.3,"open":32.78,"volume":29949800},{"timestamp":1611239400,"date":"2021-01-21","index":11657,"close":32,"high":32.43,"low":31.92,"open":32.32,"volume":28240600},{"timestamp":1611325800,"date":"2021-01-22","index":11658,"close":31.9,"high":32.06,"low":31.15,"open":31.34,"volume":24476100},{"timestamp":1611585000,"date":"2021-01-25","index":11659,"close":32.24,"high":32.35,"low":31.62,"open":31.88,"volume":28515500},{"timestamp":1611671400,"date":"2021-01-26","index":11660,"close":31.38,"high":32.53,"low":31.36,"open":32.49,"volume":28026500},{"timestamp":1611757800,"date":"2021-01-27","index":11661,"close":30.17,"high":31.03,"low":29.92,"open":30.92,"volume":45074900},{"timestamp":1611844200,"date":"2021-01-28","index":11662,"close":30.81,"high":31.05,"low":30.31,"open":30.53,"volume":28770200},{"timestamp":1611930600,"date":"2021-01-29","index":11663,"close":29.88,"high":31.19,"low":29.82,"open":30.77,"volume":39500800},{"timestamp":1612189800,"date":"2021-02-01","index":11664,"close":29.99,"high":30.22,"low":29.68,"open":30.14,"volume":23713400}]},{"date":"2020-10-14","estimated":0.45,"reported":0.42,"pre":[{"timestamp":1601386200,"date":"2020-09-29","index":11579,"close":23.26,"high":23.72,"low":23.07,"open":23.72,"volume":38416300},{"timestamp":1601472600,"date":"2020-09-30","index":11580,"close":23.51,"high":23.87,"low":23.25,"open":23.36,"volume":43071500},{"timestamp":1601559000,"date":"2020-10-01","index":11581,"close":23.56,"high":23.81,"low":23.16,"open":23.57,"volume":38879800},{"timestamp":1601645400,"date":"2020-10-02","index":11582,"close":23.99,"high":24.09,"low":23.08,"open":23.15,"volume":26238600},{"timestamp":1601904600,"date":"2020-10-05","index":11583,"close":24.45,"high":24.6,"low":24.22,"open":24.22,"volume":22607500},{"timestamp":1601991000,"date":"2020-10-06","index":11584,"close":24.18,"high":25,"low":24.04,"open":24.68,"volume":30991300},{"timestamp":1602077400,"date":"2020-10-07","index":11585,"close":24.81,"high":24.93,"low":24.39,"open":24.42,"volume":34647300},{"timestamp":1602163800,"date":"2020-10-08","index":11586,"close":25.3,"high":25.33,"low":24.67,"open":24.88,"volume":26483400},{"timestamp":1602250200,"date":"2020-10-09","index":11587,"close":25.3,"high":25.51,"low":25.01,"open":25.39,"volume":28211300},{"timestamp":1602509400,"date":"2020-10-12","index":11588,"close":25.68,"high":25.74,"low":25.15,"open":25.2,"volume":25855600},{"timestamp":1602595800,"date":"2020-10-13","index":11589,"close":24.74,"high":25.5,"low":24.7,"open":25.42,"volume":29939600}],"post":[{"timestamp":1602682200,"date":"2020-10-14","index":11590,"close":23.25,"high":24.43,"low":23.23,"open":24.27,"volume":75388100},{"timestamp":1602768600,"date":"2020-10-15","index":11591,"close":22.95,"high":23.09,"low":22.75,"open":23.06,"volume":60328600},{"timestamp":1602855000,"date":"2020-10-16","index":11592,"close":22.86,"high":23.23,"low":22.61,"open":23.01,"volume":43141200},{"timestamp":1603114200,"date":"2020-10-19","index":11593,"close":22.54,"high":22.91,"low":22.51,"open":22.89,"volume":37423600},{"timestamp":1603200600,"date":"2020-10-20","index":11594,"close":22.81,"high":23.13,"low":22.69,"open":22.73,"volume":34751200},{"timestamp":1603287000,"date":"2020-10-21","index":11595,"close":22.7,"high":22.95,"low":22.6,"open":22.82,"volume":29528300},{"timestamp":1603373400,"date":"2020-10-22","index":11596,"close":23.25,"high":23.32,"low":22.61,"open":22.66,"volume":32238300},{"timestamp":1603459800,"date":"2020-10-23","index":11597,"close":23.28,"high":23.59,"low":23.12,"open":23.58,"volume":24558300},{"timestamp":1603719000,"date":"2020-10-26","index":11598,"close":22.7,"high":23.02,"low":22.6,"open":22.97,"volume":34034100},{"timestamp":1603805400,"date":"2020-10-27","index":11599,"close":21.82,"high":22.61,"low":21.82,"open":22.61,"volume":49636500},{"timestamp":1603891800,"date":"2020-10-28","index":11600,"close":21.18,"high":21.48,"low":20.8,"open":21.23,"volume":54835900}]},{"date":"2020-07-14","estimated":-0.2,"reported":-0.66,"pre":[{"timestamp":1593178200,"date":"2020-06-26","index":11514,"close":25.34,"high":26.4,"low":25.25,"open":26.1,"volume":81172300},{"timestamp":1593437400,"date":"2020-06-29","index":11515,"close":25.7,"high":25.9,"low":25.26,"open":25.59,"volume":43769200},{"timestamp":1593523800,"date":"2020-06-30","index":11516,"close":25.6,"high":25.87,"low":25.17,"open":25.21,"volume":46610000},{"timestamp":1593610200,"date":"2020-07-01","index":11517,"close":25.09,"high":25.96,"low":24.93,"open":25.73,"volume":37509300},{"timestamp":1593696600,"date":"2020-07-02","index":11518,"close":25.34,"high":26.17,"low":25.1,"open":25.75,"volume":37013300},{"timestamp":1594042200,"date":"2020-07-06","index":11519,"close":25.49,"high":26.02,"low":24.98,"open":25.82,"volume":46983100},{"timestamp":1594128600,"date":"2020-07-07","index":11520,"close":24.46,"high":25.22,"low":24.34,"open":25.2,"volume":36920500},{"timestamp":1594215000,"date":"2020-07-08","index":11521,"close":24.55,"high":24.78,"low":24.07,"open":24.44,"volume":38413400},{"timestamp":1594301400,"date":"2020-07-09","index":11522,"close":24.04,"high":24.78,"low":23.71,"open":24.5,"volume":38118900},{"timestamp":1594387800,"date":"2020-07-10","index":11523,"close":25.47,"high":25.53,"low":24.15,"open":24.18,"volume":56483300},{"timestamp":1594647000,"date":"2020-07-13","index":11524,"close":25.41,"high":26.04,"low":24.94,"open":25.82,"volume":51038800}],"post":[{"timestamp":1594733400,"date":"2020-07-14","index":11525,"close":24.25,"high":24.39,"low":23.33,"open":23.92,"volume":118952600},{"timestamp":1594819800,"date":"2020-07-15","index":11526,"close":25.35,"high":25.55,"low":24.84,"open":24.98,"volume":61714300},{"timestamp":1594906200,"date":"2020-07-16","index":11527,"close":25.46,"high":26.09,"low":24.82,"open":24.91,"volume":48676800},{"timestamp":1594992600,"date":"2020-07-17","index":11528,"close":24.95,"high":25.64,"low":24.86,"open":25.49,"volume":39184100},{"timestamp":1595251800,"date":"2020-07-20","index":11529,"close":24.57,"high":24.88,"low":24.4,"open":24.72,"volume":38682200},{"timestamp":1595338200,"date":"2020-07-21","index":11530,"close":26.2,"high":26.28,"low":24.71,"open":24.75,"volume":58395200},{"timestamp":1595424600,"date":"2020-07-22","index":11531,"close":26.26,"high":26.35,"low":25.82,"open":26.13,"volume":41030500},{"timestamp":1595511000,"date":"2020-07-23","index":11532,"close":26.35,"high":26.51,"low":25.7,"open":26.16,"volume":50791000},{"timestamp":1595597400,"date":"2020-07-24","index":11533,"close":26.26,"high":26.85,"low":26.2,"open":26.47,"volume":39357000},{"timestamp":1595856600,"date":"2020-07-27","index":11534,"close":25.49,"high":26.02,"low":25.25,"open":26.02,"volume":34761000},{"timestamp":1595943000,"date":"2020-07-28","index":11535,"close":25.53,"high":25.7,"low":25.33,"open":25.33,"volume":30505200}]},{"date":"2020-04-14","estimated":0.33,"reported":0.01,"pre":[{"timestamp":1585315800,"date":"2020-03-27","index":11451,"close":30.28,"high":31.29,"low":29.08,"open":30.02,"volume":38942800},{"timestamp":1585575000,"date":"2020-03-30","index":11452,"close":29.92,"high":30.48,"low":28.89,"open":30.36,"volume":41232800},{"timestamp":1585661400,"date":"2020-03-31","index":11453,"close":28.7,"high":29.75,"low":28.16,"open":29.41,"volume":36920300},{"timestamp":1585747800,"date":"2020-04-01","index":11454,"close":26.57,"high":27.37,"low":26.2,"open":27.02,"volume":48497400},{"timestamp":1585834200,"date":"2020-04-02","index":11455,"close":27.22,"high":27.53,"low":26.38,"open":26.47,"volume":33113500},{"timestamp":1585920600,"date":"2020-04-03","index":11456,"close":26.23,"high":27.36,"low":25.91,"open":27,"volume":32735800},{"timestamp":1586179800,"date":"2020-04-06","index":11457,"close":28.63,"high":28.83,"low":27.4,"open":27.41,"volume":36056100},{"timestamp":1586266200,"date":"2020-04-07","index":11458,"close":28.77,"high":30.78,"low":28.71,"open":30.75,"volume":39229900},{"timestamp":1586352600,"date":"2020-04-08","index":11459,"close":30.28,"high":30.48,"low":28.68,"open":29.34,"volume":42213700},{"timestamp":1586439000,"date":"2020-04-09","index":11460,"close":33.2,"high":33.91,"low":31.1,"open":31.12,"volume":62462000},{"timestamp":1586784600,"date":"2020-04-13","index":11461,"close":31.43,"high":33.24,"low":31.41,"open":33.22,"volume":36068900}],"post":[{"timestamp":1586871000,"date":"2020-04-14","index":11462,"close":30.18,"high":32.5,"low":29.56,"open":32.11,"volume":64267100},{"timestamp":1586957400,"date":"2020-04-15","index":11463,"close":28.44,"high":29.11,"low":28.22,"open":28.77,"volume":41883900},{"timestamp":1587043800,"date":"2020-04-16","index":11464,"close":26.89,"high":28.28,"low":26.66,"open":28.28,"volume":52962100},{"timestamp":1587130200,"date":"2020-04-17","index":11465,"close":28.38,"high":28.78,"low":27.8,"open":28.15,"volume":46985000},{"timestamp":1587389400,"date":"2020-04-20","index":11466,"close":27.68,"high":28.89,"low":26.92,"open":27.33,"volume":45441600},{"timestamp":1587475800,"date":"2020-04-21","index":11467,"close":26.84,"high":27.25,"low":26.5,"open":26.9,"volume":41918700},{"timestamp":1587562200,"date":"2020-04-22","index":11468,"close":26.8,"high":27.58,"low":26.7,"open":27.5,"volume":28043300},{"timestamp":1587648600,"date":"2020-04-23","index":11469,"close":26.53,"high":27.21,"low":26.42,"open":26.95,"volume":38331500},{"timestamp":1587735000,"date":"2020-04-24","index":11470,"close":26.92,"high":27.29,"low":26.37,"open":26.8,"volume":35135900},{"timestamp":1587994200,"date":"2020-04-27","index":11471,"close":28.41,"high":28.58,"low":27.16,"open":27.37,"volume":39606100},{"timestamp":1588080600,"date":"2020-04-28","index":11472,"close":28.87,"high":29.92,"low":28.59,"open":29.6,"volume":35188000}]},{"date":"2020-01-14","estimated":1.12,"reported":0.93,"pre":[{"timestamp":1577457000,"date":"2019-12-27","index":11389,"close":53.92,"high":54.32,"low":53.87,"open":54.29,"volume":9892000},{"timestamp":1577716200,"date":"2019-12-30","index":11390,"close":53.6,"high":54.26,"low":53.5,"open":54.17,"volume":10900500},{"timestamp":1577802600,"date":"2019-12-31","index":11391,"close":53.8,"high":53.82,"low":53.46,"open":53.53,"volume":12566000},{"timestamp":1577975400,"date":"2020-01-02","index":11392,"close":53.75,"high":54.04,"low":53.51,"open":53.85,"volume":16803100},{"timestamp":1578061800,"date":"2020-01-03","index":11393,"close":53.42,"high":53.62,"low":52.9,"open":53.11,"volume":15608800},{"timestamp":1578321000,"date":"2020-01-06","index":11394,"close":53.1,"high":53.2,"low":52.72,"open":52.74,"volume":13200300},{"timestamp":1578407400,"date":"2020-01-07","index":11395,"close":52.66,"high":53.05,"low":52.47,"open":53.05,"volume":13278600},{"timestamp":1578493800,"date":"2020-01-08","index":11396,"close":52.82,"high":53.33,"low":52.8,"open":52.84,"volume":16585600},{"timestamp":1578580200,"date":"2020-01-09","index":11397,"close":52.73,"high":53.2,"low":52.48,"open":53.2,"volume":20817400},{"timestamp":1578666600,"date":"2020-01-10","index":11398,"close":52.5,"high":52.9,"low":52.48,"open":52.79,"volume":13777600},{"timestamp":1578925800,"date":"2020-01-13","index":11399,"close":52.11,"high":52.5,"low":51.83,"open":52.5,"volume":25197600}],"post":[{"timestamp":1579012200,"date":"2020-01-14","index":11400,"close":49.3,"high":50.74,"low":49.25,"open":50.23,"volume":56668300},{"timestamp":1579098600,"date":"2020-01-15","index":11401,"close":48.32,"high":48.84,"low":47.98,"open":48.83,"volume":47148000},{"timestamp":1579185000,"date":"2020-01-16","index":11402,"close":49.25,"high":49.32,"low":47.84,"open":48.46,"volume":37020200},{"timestamp":1579271400,"date":"2020-01-17","index":11403,"close":49.18,"high":49.42,"low":48.53,"open":49.37,"volume":29669200},{"timestamp":1579617000,"date":"2020-01-21","index":11404,"close":48.94,"high":49.88,"low":48.8,"open":49.09,"volume":30858300},{"timestamp":1579703400,"date":"2020-01-22","index":11405,"close":48.56,"high":49.09,"low":48.29,"open":49.03,"volume":20367700},{"timestamp":1579789800,"date":"2020-01-23","index":11406,"close":48.22,"high":48.45,"low":47.98,"open":48.39,"volume":17297900},{"timestamp":1579876200,"date":"2020-01-24","index":11407,"close":47.57,"high":48.21,"low":47.18,"open":48.19,"volume":21239600},{"timestamp":1580135400,"date":"2020-01-27","index":11408,"close":47.1,"high":47.42,"low":46.74,"open":46.89,"volume":18156200},{"timestamp":1580221800,"date":"2020-01-28","index":11409,"close":47.37,"high":47.79,"low":47.28,"open":47.51,"volume":16673300},{"timestamp":1580308200,"date":"2020-01-29","index":11410,"close":47.27,"high":47.9,"low":47.26,"open":47.42,"volume":16166300}]}] +[{"date":"2026-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-15","estimated":1.32,"reported":null,"pre":[],"post":[]},{"date":"2024-10-11","estimated":1.28,"reported":1.52,"pre":[{"timestamp":1727357400,"date":"2024-09-26","index":12582,"close":56.39,"high":57.11,"low":53.32,"open":54.04,"volume":34463400},{"timestamp":1727443800,"date":"2024-09-27","index":12583,"close":55.9,"high":56.62,"low":55.8,"open":56.62,"volume":13530400},{"timestamp":1727703000,"date":"2024-09-30","index":12584,"close":56.49,"high":56.52,"low":55.48,"open":55.66,"volume":16284200},{"timestamp":1727789400,"date":"2024-10-01","index":12585,"close":55.39,"high":56.03,"low":55.2,"open":56,"volume":11069400},{"timestamp":1727875800,"date":"2024-10-02","index":12586,"close":55.3,"high":55.81,"low":54.92,"open":55.33,"volume":9007200},{"timestamp":1727962200,"date":"2024-10-03","index":12587,"close":54.98,"high":55.21,"low":54.41,"open":55.08,"volume":8135300},{"timestamp":1728048600,"date":"2024-10-04","index":12588,"close":56.96,"high":57.13,"low":55.98,"open":55.99,"volume":14582800},{"timestamp":1728307800,"date":"2024-10-07","index":12589,"close":57.16,"high":57.63,"low":56.8,"open":57.23,"volume":11177800},{"timestamp":1728394200,"date":"2024-10-08","index":12590,"close":57.3,"high":58.28,"low":57.27,"open":58.28,"volume":12073000},{"timestamp":1728480600,"date":"2024-10-09","index":12591,"close":57.54,"high":57.73,"low":57.07,"open":57.32,"volume":12415300},{"timestamp":1728567000,"date":"2024-10-10","index":12592,"close":57.75,"high":58.39,"low":57.35,"open":57.72,"volume":12744000}],"post":[{"timestamp":1728653400,"date":"2024-10-11","index":12593,"close":60.99,"high":61.72,"low":59.92,"open":59.96,"volume":37049200},{"timestamp":1728912600,"date":"2024-10-14","index":12594,"close":62.16,"high":63.35,"low":60.94,"open":61.27,"volume":30758800},{"timestamp":1728999000,"date":"2024-10-15","index":12595,"close":63.03,"high":63.82,"low":62.23,"open":62.91,"volume":24693400},{"timestamp":1729085400,"date":"2024-10-16","index":12596,"close":63.89,"high":64.08,"low":63.12,"open":63.24,"volume":17412600},{"timestamp":1729171800,"date":"2024-10-17","index":12597,"close":64.38,"high":64.72,"low":63.5,"open":64.49,"volume":15073500},{"timestamp":1729258200,"date":"2024-10-18","index":12598,"close":64.36,"high":64.78,"low":63.83,"open":64.41,"volume":19234000},{"timestamp":1729517400,"date":"2024-10-21","index":12599,"close":64.02,"high":64.69,"low":63.92,"open":64.48,"volume":15603400},{"timestamp":1729603800,"date":"2024-10-22","index":12600,"close":64.81,"high":65.21,"low":64,"open":64.02,"volume":26164900},{"timestamp":1729690200,"date":"2024-10-23","index":12601,"close":64.56,"high":65.05,"low":63.86,"open":64.77,"volume":18380900},{"timestamp":1729776600,"date":"2024-10-24","index":12602,"close":65.43,"high":65.57,"low":64.33,"open":64.61,"volume":18393300},{"timestamp":1729863000,"date":"2024-10-25","index":12603,"close":64.53,"high":65.95,"low":64.25,"open":65.85,"volume":14855500}]},{"date":"2024-07-12","estimated":1.29,"reported":1.33,"pre":[{"timestamp":1719408600,"date":"2024-06-26","index":12518,"close":57.01,"high":57.8,"low":56.83,"open":57.22,"volume":30425700},{"timestamp":1719495000,"date":"2024-06-27","index":12519,"close":57.42,"high":57.47,"low":56.33,"open":56.41,"volume":13832200},{"timestamp":1719581400,"date":"2024-06-28","index":12520,"close":59.39,"high":59.45,"low":58.09,"open":58.09,"volume":31074500},{"timestamp":1719840600,"date":"2024-07-01","index":12521,"close":60.59,"high":60.61,"low":59.57,"open":59.61,"volume":14470200},{"timestamp":1719927000,"date":"2024-07-02","index":12522,"close":60.97,"high":61.18,"low":60.14,"open":60.49,"volume":9543700},{"timestamp":1720013400,"date":"2024-07-03","index":12523,"close":60.66,"high":61.14,"low":60.16,"open":61,"volume":6698800},{"timestamp":1720186200,"date":"2024-07-05","index":12524,"close":59.62,"high":60.66,"low":59.11,"open":60.5,"volume":11436300},{"timestamp":1720445400,"date":"2024-07-08","index":12525,"close":59.01,"high":60.41,"low":58.66,"open":59.97,"volume":12480000},{"timestamp":1720531800,"date":"2024-07-09","index":12526,"close":59.88,"high":60.42,"low":58.92,"open":59.08,"volume":12233800},{"timestamp":1720618200,"date":"2024-07-10","index":12527,"close":59.72,"high":59.99,"low":59.38,"open":59.54,"volume":12097200},{"timestamp":1720704600,"date":"2024-07-11","index":12528,"close":60.16,"high":60.71,"low":59.28,"open":59.4,"volume":16852800}],"post":[{"timestamp":1720791000,"date":"2024-07-12","index":12529,"close":56.54,"high":56.92,"low":55.6,"open":56.2,"volume":53042800},{"timestamp":1721050200,"date":"2024-07-15","index":12530,"close":57.73,"high":58.24,"low":57.04,"open":57.05,"volume":27277300},{"timestamp":1721136600,"date":"2024-07-16","index":12531,"close":60.24,"high":60.62,"low":57.53,"open":58.04,"volume":25577300},{"timestamp":1721223000,"date":"2024-07-17","index":12532,"close":60.91,"high":61,"low":59.89,"open":60.16,"volume":17371100},{"timestamp":1721309400,"date":"2024-07-18","index":12533,"close":59.24,"high":60.82,"low":58.99,"open":60.62,"volume":17739000},{"timestamp":1721395800,"date":"2024-07-19","index":12534,"close":59.23,"high":59.77,"low":59.11,"open":59.3,"volume":12362800},{"timestamp":1721655000,"date":"2024-07-22","index":12535,"close":59.14,"high":59.39,"low":58.54,"open":59.26,"volume":13638600},{"timestamp":1721741400,"date":"2024-07-23","index":12536,"close":59.67,"high":59.91,"low":59.04,"open":59.2,"volume":10927800},{"timestamp":1721827800,"date":"2024-07-24","index":12537,"close":59.44,"high":60.21,"low":59.37,"open":59.77,"volume":10777100},{"timestamp":1721914200,"date":"2024-07-25","index":12538,"close":59.7,"high":60.73,"low":59.45,"open":59.56,"volume":14119600},{"timestamp":1722000600,"date":"2024-07-26","index":12539,"close":60.39,"high":60.45,"low":59.57,"open":59.85,"volume":12538900}]},{"date":"2024-04-12","estimated":1.11,"reported":1.26,"pre":[{"timestamp":1711546200,"date":"2024-03-27","index":12456,"close":57.61,"high":57.64,"low":56.38,"open":56.38,"volume":13762800},{"timestamp":1711632600,"date":"2024-03-28","index":12457,"close":57.96,"high":58.08,"low":57.56,"open":57.66,"volume":14619000},{"timestamp":1711978200,"date":"2024-04-01","index":12458,"close":57.61,"high":57.88,"low":57.26,"open":57.88,"volume":11039500},{"timestamp":1712064600,"date":"2024-04-02","index":12459,"close":57.35,"high":58,"low":57.19,"open":57.36,"volume":14632900},{"timestamp":1712151000,"date":"2024-04-03","index":12460,"close":57.13,"high":57.96,"low":56.85,"open":57.2,"volume":13226500},{"timestamp":1712237400,"date":"2024-04-04","index":12461,"close":56.68,"high":58,"low":56.54,"open":57.73,"volume":12361900},{"timestamp":1712323800,"date":"2024-04-05","index":12462,"close":57.4,"high":57.62,"low":56.57,"open":56.63,"volume":11079400},{"timestamp":1712583000,"date":"2024-04-08","index":12463,"close":57.79,"high":57.98,"low":57.31,"open":57.38,"volume":15308800},{"timestamp":1712669400,"date":"2024-04-09","index":12464,"close":57.58,"high":57.99,"low":56.87,"open":57.7,"volume":10646000},{"timestamp":1712755800,"date":"2024-04-10","index":12465,"close":56.94,"high":57.3,"low":56.42,"open":56.79,"volume":16475200},{"timestamp":1712842200,"date":"2024-04-11","index":12466,"close":56.69,"high":57,"low":55.63,"open":56.98,"volume":18995600}],"post":[{"timestamp":1712928600,"date":"2024-04-12","index":12467,"close":56.47,"high":57,"low":55.34,"open":55.97,"volume":27867700},{"timestamp":1713187800,"date":"2024-04-15","index":12468,"close":56.97,"high":57.98,"low":56.74,"open":57.61,"volume":19407500},{"timestamp":1713274200,"date":"2024-04-16","index":12469,"close":56.41,"high":56.96,"low":55.66,"open":56.9,"volume":25620000},{"timestamp":1713360600,"date":"2024-04-17","index":12470,"close":57.18,"high":57.63,"low":56.65,"open":56.88,"volume":18867700},{"timestamp":1713447000,"date":"2024-04-18","index":12471,"close":58.74,"high":59.13,"low":57.22,"open":57.63,"volume":24468500},{"timestamp":1713533400,"date":"2024-04-19","index":12472,"close":60.35,"high":60.85,"low":58.86,"open":59,"volume":34330900},{"timestamp":1713792600,"date":"2024-04-22","index":12473,"close":61.1,"high":61.49,"low":60.34,"open":60.4,"volume":21753400},{"timestamp":1713879000,"date":"2024-04-23","index":12474,"close":60.94,"high":61.76,"low":60.81,"open":61.17,"volume":21731200},{"timestamp":1713965400,"date":"2024-04-24","index":12475,"close":60.6,"high":60.95,"low":60.05,"open":60.6,"volume":19731600},{"timestamp":1714051800,"date":"2024-04-25","index":12476,"close":59.93,"high":60.96,"low":59.6,"open":60.61,"volume":24002500},{"timestamp":1714138200,"date":"2024-04-26","index":12477,"close":59.91,"high":60.43,"low":59.38,"open":59.78,"volume":18785900}]},{"date":"2024-01-12","estimated":1.17,"reported":1.29,"pre":[{"timestamp":1703687400,"date":"2023-12-27","index":12394,"close":49.33,"high":49.57,"low":49.15,"open":49.41,"volume":12536700},{"timestamp":1703773800,"date":"2023-12-28","index":12395,"close":49.48,"high":49.65,"low":49.09,"open":49.14,"volume":9872600},{"timestamp":1703860200,"date":"2023-12-29","index":12396,"close":49.22,"high":49.58,"low":49.21,"open":49.35,"volume":11731900},{"timestamp":1704205800,"date":"2024-01-02","index":12397,"close":49.33,"high":49.76,"low":48.82,"open":49.05,"volume":14916000},{"timestamp":1704292200,"date":"2024-01-03","index":12398,"close":48.68,"high":49.09,"low":48.32,"open":49.09,"volume":21653600},{"timestamp":1704378600,"date":"2024-01-04","index":12399,"close":49.28,"high":49.86,"low":48.77,"open":48.82,"volume":15917500},{"timestamp":1704465000,"date":"2024-01-05","index":12400,"close":49.92,"high":50.47,"low":49.29,"open":49.4,"volume":15073600},{"timestamp":1704724200,"date":"2024-01-08","index":12401,"close":49.92,"high":49.99,"low":49.15,"open":49.38,"volume":15119700},{"timestamp":1704810600,"date":"2024-01-09","index":12402,"close":49.29,"high":49.46,"low":49.05,"open":49.44,"volume":13625200},{"timestamp":1704897000,"date":"2024-01-10","index":12403,"close":49.08,"high":49.12,"low":48.61,"open":49,"volume":11849800},{"timestamp":1704983400,"date":"2024-01-11","index":12404,"close":49.04,"high":49.08,"low":48.34,"open":48.89,"volume":21049200}],"post":[{"timestamp":1705069800,"date":"2024-01-12","index":12405,"close":47.4,"high":48.78,"low":47,"open":47.95,"volume":30452700},{"timestamp":1705415400,"date":"2024-01-16","index":12406,"close":46.82,"high":47.06,"low":46.22,"open":46.77,"volume":25209900},{"timestamp":1705501800,"date":"2024-01-17","index":12407,"close":46.67,"high":47.06,"low":46.21,"open":46.24,"volume":17445600},{"timestamp":1705588200,"date":"2024-01-18","index":12408,"close":46.44,"high":46.62,"low":46.12,"open":46.55,"volume":17901300},{"timestamp":1705674600,"date":"2024-01-19","index":12409,"close":48.12,"high":48.18,"low":46.38,"open":46.63,"volume":25602400},{"timestamp":1705933800,"date":"2024-01-22","index":12410,"close":48.53,"high":48.93,"low":48.16,"open":48.23,"volume":19372200},{"timestamp":1706020200,"date":"2024-01-23","index":12411,"close":49.12,"high":49.22,"low":48.4,"open":48.65,"volume":16422100},{"timestamp":1706106600,"date":"2024-01-24","index":12412,"close":49.49,"high":50.09,"low":49.25,"open":49.37,"volume":17776000},{"timestamp":1706193000,"date":"2024-01-25","index":12413,"close":49.88,"high":49.94,"low":49.5,"open":49.68,"volume":17979600},{"timestamp":1706279400,"date":"2024-01-26","index":12414,"close":50.32,"high":50.5,"low":49.77,"open":49.84,"volume":19211100},{"timestamp":1706538600,"date":"2024-01-29","index":12415,"close":50.35,"high":50.67,"low":49.99,"open":50.16,"volume":16725200}]},{"date":"2023-10-13","estimated":1.24,"reported":1.39,"pre":[{"timestamp":1695907800,"date":"2023-09-28","index":12332,"close":40.91,"high":41.2,"low":40.72,"open":40.84,"volume":12454600},{"timestamp":1695994200,"date":"2023-09-29","index":12333,"close":40.86,"high":41.39,"low":40.58,"open":41.2,"volume":13119100},{"timestamp":1696253400,"date":"2023-10-02","index":12334,"close":39.61,"high":40.76,"low":39.44,"open":40.7,"volume":15102000},{"timestamp":1696339800,"date":"2023-10-03","index":12335,"close":38.67,"high":39.47,"low":38.47,"open":39.38,"volume":19252900},{"timestamp":1696426200,"date":"2023-10-04","index":12336,"close":38.97,"high":39.11,"low":38.39,"open":38.51,"volume":14343500},{"timestamp":1696512600,"date":"2023-10-05","index":12337,"close":39.3,"high":39.42,"low":38.6,"open":38.76,"volume":11820600},{"timestamp":1696599000,"date":"2023-10-06","index":12338,"close":39.69,"high":39.89,"low":38.76,"open":38.89,"volume":13973000},{"timestamp":1696858200,"date":"2023-10-09","index":12339,"close":39.7,"high":39.8,"low":39.1,"open":39.11,"volume":12096600},{"timestamp":1696944600,"date":"2023-10-10","index":12340,"close":39.82,"high":40.38,"low":39.72,"open":39.92,"volume":14429700},{"timestamp":1697031000,"date":"2023-10-11","index":12341,"close":39.69,"high":40.21,"low":39.25,"open":40.01,"volume":14835900},{"timestamp":1697117400,"date":"2023-10-12","index":12342,"close":39.74,"high":40.01,"low":39.32,"open":39.69,"volume":14878100}],"post":[{"timestamp":1697203800,"date":"2023-10-13","index":12343,"close":40.96,"high":41.64,"low":40.47,"open":40.83,"volume":28077900},{"timestamp":1697463000,"date":"2023-10-16","index":12344,"close":41.65,"high":42.17,"low":41.4,"open":41.47,"volume":18419000},{"timestamp":1697549400,"date":"2023-10-17","index":12345,"close":41.98,"high":42.37,"low":41.43,"open":41.43,"volume":16982300},{"timestamp":1697635800,"date":"2023-10-18","index":12346,"close":41.53,"high":41.94,"low":41.35,"open":41.7,"volume":16053200},{"timestamp":1697722200,"date":"2023-10-19","index":12347,"close":41.18,"high":42.22,"low":41.16,"open":41.48,"volume":16120300},{"timestamp":1697808600,"date":"2023-10-20","index":12348,"close":40.27,"high":41.09,"low":39.94,"open":41.05,"volume":17485700},{"timestamp":1698067800,"date":"2023-10-23","index":12349,"close":39.48,"high":40.38,"low":39.42,"open":40.26,"volume":13785800},{"timestamp":1698154200,"date":"2023-10-24","index":12350,"close":39.28,"high":39.83,"low":39.24,"open":39.62,"volume":15097800},{"timestamp":1698240600,"date":"2023-10-25","index":12351,"close":39.03,"high":39.21,"low":38.58,"open":39.07,"volume":13849000},{"timestamp":1698327000,"date":"2023-10-26","index":12352,"close":39.65,"high":39.98,"low":38.98,"open":39.02,"volume":15480300},{"timestamp":1698413400,"date":"2023-10-27","index":12353,"close":38.76,"high":39.41,"low":38.62,"open":39.38,"volume":13582800}]},{"date":"2023-07-14","estimated":1.16,"reported":1.25,"pre":[{"timestamp":1687959000,"date":"2023-06-28","index":12268,"close":40.62,"high":40.94,"low":40.38,"open":40.92,"volume":13959600},{"timestamp":1688045400,"date":"2023-06-29","index":12269,"close":42.45,"high":42.51,"low":41.37,"open":41.48,"volume":23956300},{"timestamp":1688131800,"date":"2023-06-30","index":12270,"close":42.68,"high":43.22,"low":42.62,"open":42.95,"volume":20059500},{"timestamp":1688391000,"date":"2023-07-03","index":12271,"close":43.4,"high":43.6,"low":42.74,"open":42.88,"volume":9249100},{"timestamp":1688563800,"date":"2023-07-05","index":12272,"close":43.48,"high":43.62,"low":42.77,"open":43.23,"volume":15722200},{"timestamp":1688650200,"date":"2023-07-06","index":12273,"close":42.89,"high":43.31,"low":42.24,"open":43.22,"volume":14978600},{"timestamp":1688736600,"date":"2023-07-07","index":12274,"close":42.77,"high":43.43,"low":42.59,"open":42.59,"volume":13505400},{"timestamp":1688995800,"date":"2023-07-10","index":12275,"close":42.32,"high":42.99,"low":42.28,"open":42.71,"volume":16675800},{"timestamp":1689082200,"date":"2023-07-11","index":12276,"close":42.74,"high":42.93,"low":42.07,"open":42.35,"volume":15402300},{"timestamp":1689168600,"date":"2023-07-12","index":12277,"close":43.26,"high":43.85,"low":43.01,"open":43.31,"volume":13998300},{"timestamp":1689255000,"date":"2023-07-13","index":12278,"close":43.71,"high":43.76,"low":43.3,"open":43.47,"volume":18034800}],"post":[{"timestamp":1689341400,"date":"2023-07-14","index":12279,"close":43.56,"high":45.31,"low":43.3,"open":44.75,"volume":30891300},{"timestamp":1689600600,"date":"2023-07-17","index":12280,"close":44.74,"high":45.13,"low":43.55,"open":43.56,"volume":25173900},{"timestamp":1689687000,"date":"2023-07-18","index":12281,"close":45.6,"high":45.7,"low":44.6,"open":44.77,"volume":24188900},{"timestamp":1689773400,"date":"2023-07-19","index":12282,"close":46.26,"high":46.57,"low":45.54,"open":45.93,"volume":18932700},{"timestamp":1689859800,"date":"2023-07-20","index":12283,"close":47.13,"high":47.24,"low":46.21,"open":46.37,"volume":18927200},{"timestamp":1689946200,"date":"2023-07-21","index":12284,"close":45.96,"high":47.21,"low":45.95,"open":47.18,"volume":16206500},{"timestamp":1690205400,"date":"2023-07-24","index":12285,"close":46.42,"high":46.83,"low":45.96,"open":45.97,"volume":12053200},{"timestamp":1690291800,"date":"2023-07-25","index":12286,"close":45.48,"high":46.64,"low":45.43,"open":46.39,"volume":13537400},{"timestamp":1690378200,"date":"2023-07-26","index":12287,"close":46.44,"high":46.83,"low":46.11,"open":46.48,"volume":19520900},{"timestamp":1690464600,"date":"2023-07-27","index":12288,"close":45.77,"high":47.17,"low":45.58,"open":46.56,"volume":19509600},{"timestamp":1690551000,"date":"2023-07-28","index":12289,"close":46.14,"high":46.23,"low":45.57,"open":46.05,"volume":12616400}]},{"date":"2023-04-14","estimated":1.13,"reported":1.23,"pre":[{"timestamp":1680096600,"date":"2023-03-29","index":12206,"close":37.97,"high":38.01,"low":37.3,"open":37.6,"volume":20789100},{"timestamp":1680183000,"date":"2023-03-30","index":12207,"close":37.38,"high":38.5,"low":37.17,"open":38.3,"volume":22340400},{"timestamp":1680269400,"date":"2023-03-31","index":12208,"close":37.38,"high":37.95,"low":37.31,"open":37.73,"volume":30287900},{"timestamp":1680528600,"date":"2023-04-03","index":12209,"close":37.72,"high":38.16,"low":37.4,"open":37.52,"volume":21541000},{"timestamp":1680615000,"date":"2023-04-04","index":12210,"close":36.81,"high":37.8,"low":36.39,"open":37.7,"volume":21942700},{"timestamp":1680701400,"date":"2023-04-05","index":12211,"close":36.89,"high":37.01,"low":36.27,"open":36.5,"volume":15486900},{"timestamp":1680787800,"date":"2023-04-06","index":12212,"close":37.9,"high":38.1,"low":37.06,"open":37.11,"volume":23484900},{"timestamp":1681133400,"date":"2023-04-10","index":12213,"close":38.63,"high":38.71,"low":37.61,"open":37.7,"volume":27005800},{"timestamp":1681219800,"date":"2023-04-11","index":12214,"close":39.37,"high":39.54,"low":38.71,"open":38.77,"volume":25116100},{"timestamp":1681306200,"date":"2023-04-12","index":12215,"close":39.19,"high":39.85,"low":38.89,"open":39.42,"volume":20252900},{"timestamp":1681392600,"date":"2023-04-13","index":12216,"close":39.66,"high":39.68,"low":39.04,"open":39.32,"volume":22397800}],"post":[{"timestamp":1681479000,"date":"2023-04-14","index":12217,"close":39.64,"high":40.51,"low":39.12,"open":39.75,"volume":40963100},{"timestamp":1681738200,"date":"2023-04-17","index":12218,"close":41.3,"high":41.3,"low":39.56,"open":39.83,"volume":31445100},{"timestamp":1681824600,"date":"2023-04-18","index":12219,"close":41.87,"high":42.06,"low":41.14,"open":41.21,"volume":27892300},{"timestamp":1681911000,"date":"2023-04-19","index":12220,"close":42.24,"high":42.41,"low":41.79,"open":41.97,"volume":23310500},{"timestamp":1681997400,"date":"2023-04-20","index":12221,"close":41.67,"high":42.05,"low":41.45,"open":41.87,"volume":19265500},{"timestamp":1682083800,"date":"2023-04-21","index":12222,"close":41.24,"high":41.4,"low":40.21,"open":41.21,"volume":23975300},{"timestamp":1682343000,"date":"2023-04-24","index":12223,"close":41.45,"high":41.6,"low":41.04,"open":41.13,"volume":17327800},{"timestamp":1682429400,"date":"2023-04-25","index":12224,"close":40.55,"high":41.06,"low":40.39,"open":40.7,"volume":20728000},{"timestamp":1682515800,"date":"2023-04-26","index":12225,"close":39.46,"high":40.45,"low":39.24,"open":40.24,"volume":26915600},{"timestamp":1682602200,"date":"2023-04-27","index":12226,"close":39.66,"high":39.78,"low":39.32,"open":39.53,"volume":21695800},{"timestamp":1682688600,"date":"2023-04-28","index":12227,"close":39.75,"high":39.92,"low":38.96,"open":39.25,"volume":20189300}]},{"date":"2023-01-13","estimated":0.66,"reported":0.61,"pre":[{"timestamp":1672237800,"date":"2022-12-28","index":12144,"close":41.12,"high":41.38,"low":40.86,"open":40.94,"volume":11889400},{"timestamp":1672324200,"date":"2022-12-29","index":12145,"close":41.33,"high":41.4,"low":41.06,"open":41.15,"volume":11597100},{"timestamp":1672410600,"date":"2022-12-30","index":12146,"close":41.29,"high":41.43,"low":40.99,"open":41.11,"volume":10021500},{"timestamp":1672756200,"date":"2023-01-03","index":12147,"close":41.79,"high":42.14,"low":41.45,"open":41.61,"volume":15944300},{"timestamp":1672842600,"date":"2023-01-04","index":12148,"close":42.65,"high":43.06,"low":42.23,"open":42.26,"volume":18943600},{"timestamp":1672929000,"date":"2023-01-05","index":12149,"close":42.42,"high":42.63,"low":41.93,"open":42.58,"volume":12380700},{"timestamp":1673015400,"date":"2023-01-06","index":12150,"close":42.8,"high":43,"low":42.1,"open":42.59,"volume":15247000},{"timestamp":1673274600,"date":"2023-01-09","index":12151,"close":42.39,"high":43.13,"low":42.16,"open":43.12,"volume":21225600},{"timestamp":1673361000,"date":"2023-01-10","index":12152,"close":42.36,"high":42.88,"low":42.02,"open":42.67,"volume":18348800},{"timestamp":1673447400,"date":"2023-01-11","index":12153,"close":42.74,"high":42.83,"low":42.02,"open":42.38,"volume":18272100},{"timestamp":1673533800,"date":"2023-01-12","index":12154,"close":42.83,"high":43.55,"low":42.8,"open":43.05,"volume":20940400}],"post":[{"timestamp":1673620200,"date":"2023-01-13","index":12155,"close":44.22,"high":44.36,"low":40.46,"open":41.38,"volume":41649700},{"timestamp":1673965800,"date":"2023-01-17","index":12156,"close":44.12,"high":44.37,"low":43.18,"open":43.84,"volume":25473900},{"timestamp":1674052200,"date":"2023-01-18","index":12157,"close":43.38,"high":44.61,"low":43.3,"open":43.96,"volume":20278000},{"timestamp":1674138600,"date":"2023-01-19","index":12158,"close":42.95,"high":43.2,"low":42.52,"open":42.91,"volume":18565300},{"timestamp":1674225000,"date":"2023-01-20","index":12159,"close":43.92,"high":43.94,"low":42.76,"open":43.08,"volume":23237200},{"timestamp":1674484200,"date":"2023-01-23","index":12160,"close":45.03,"high":45.18,"low":43.87,"open":43.94,"volume":19692000},{"timestamp":1674570600,"date":"2023-01-24","index":12161,"close":44.45,"high":45.2,"low":44.37,"open":44.91,"volume":13697200},{"timestamp":1674657000,"date":"2023-01-25","index":12162,"close":45.34,"high":45.42,"low":44.03,"open":44.05,"volume":17285300},{"timestamp":1674743400,"date":"2023-01-26","index":12163,"close":45.81,"high":45.9,"low":45.16,"open":45.53,"volume":16724600},{"timestamp":1674829800,"date":"2023-01-27","index":12164,"close":46.12,"high":46.37,"low":45.81,"open":45.81,"volume":18161800},{"timestamp":1675089000,"date":"2023-01-30","index":12165,"close":46.29,"high":46.65,"low":45.81,"open":45.91,"volume":19427400}]},{"date":"2022-10-14","estimated":1.09,"reported":1.3,"pre":[{"timestamp":1664458200,"date":"2022-09-29","index":12082,"close":40.5,"high":40.69,"low":39.77,"open":40.16,"volume":14811300},{"timestamp":1664544600,"date":"2022-09-30","index":12083,"close":40.22,"high":41.14,"low":40.18,"open":40.64,"volume":21182200},{"timestamp":1664803800,"date":"2022-10-03","index":12084,"close":41.58,"high":41.8,"low":40.64,"open":41.29,"volume":16827600},{"timestamp":1664890200,"date":"2022-10-04","index":12085,"close":43.54,"high":43.59,"low":42.16,"open":42.16,"volume":18601300},{"timestamp":1664976600,"date":"2022-10-05","index":12086,"close":43.31,"high":43.54,"low":42.56,"open":42.83,"volume":15873400},{"timestamp":1665063000,"date":"2022-10-06","index":12087,"close":42.24,"high":43.14,"low":42.21,"open":42.87,"volume":15634800},{"timestamp":1665149400,"date":"2022-10-07","index":12088,"close":41.79,"high":42.12,"low":41.39,"open":42.03,"volume":17186700},{"timestamp":1665408600,"date":"2022-10-10","index":12089,"close":41.45,"high":42.11,"low":41.15,"open":41.94,"volume":10973700},{"timestamp":1665495000,"date":"2022-10-11","index":12090,"close":40.23,"high":41.32,"low":40.06,"open":41.22,"volume":19135900},{"timestamp":1665581400,"date":"2022-10-12","index":12091,"close":40.51,"high":41.22,"low":39.96,"open":40.24,"volume":16469900},{"timestamp":1665667800,"date":"2022-10-13","index":12092,"close":42.38,"high":42.67,"low":39.75,"open":39.75,"volume":23808700}],"post":[{"timestamp":1665754200,"date":"2022-10-14","index":12093,"close":43.17,"high":44.93,"low":43.13,"open":43.8,"volume":33954200},{"timestamp":1666013400,"date":"2022-10-17","index":12094,"close":43.96,"high":45.19,"low":43.89,"open":44.66,"volume":24507000},{"timestamp":1666099800,"date":"2022-10-18","index":12095,"close":44.67,"high":45.3,"low":43.82,"open":45.11,"volume":24810400},{"timestamp":1666186200,"date":"2022-10-19","index":12096,"close":43.62,"high":44.52,"low":43.3,"open":44.18,"volume":17876800},{"timestamp":1666272600,"date":"2022-10-20","index":12097,"close":43.65,"high":44.43,"low":43.5,"open":43.68,"volume":17572700},{"timestamp":1666359000,"date":"2022-10-21","index":12098,"close":44.83,"high":44.88,"low":43.57,"open":43.64,"volume":18632800},{"timestamp":1666618200,"date":"2022-10-24","index":12099,"close":45.2,"high":45.53,"low":44.83,"open":44.95,"volume":16154300},{"timestamp":1666704600,"date":"2022-10-25","index":12100,"close":45.37,"high":45.6,"low":44.37,"open":44.78,"volume":16362200},{"timestamp":1666791000,"date":"2022-10-26","index":12101,"close":45.7,"high":46.21,"low":45.47,"open":45.66,"volume":15010800},{"timestamp":1666877400,"date":"2022-10-27","index":12102,"close":45.65,"high":46.49,"low":45.55,"open":46.02,"volume":14655500},{"timestamp":1666963800,"date":"2022-10-28","index":12103,"close":46.35,"high":46.49,"low":45.47,"open":45.91,"volume":14990400}]},{"date":"2022-07-15","estimated":0.8,"reported":0.82,"pre":[{"timestamp":1656509400,"date":"2022-06-29","index":12018,"close":39.71,"high":40.53,"low":39.55,"open":40.27,"volume":15778700},{"timestamp":1656595800,"date":"2022-06-30","index":12019,"close":39.17,"high":39.71,"low":38.28,"open":39.07,"volume":20425700},{"timestamp":1656682200,"date":"2022-07-01","index":12020,"close":39.92,"high":40.08,"low":38.46,"open":38.72,"volume":15333900},{"timestamp":1657027800,"date":"2022-07-05","index":12021,"close":40.1,"high":40.12,"low":38.51,"open":39,"volume":19144500},{"timestamp":1657114200,"date":"2022-07-06","index":12022,"close":39.5,"high":40.03,"low":38.92,"open":39.61,"volume":17014100},{"timestamp":1657200600,"date":"2022-07-07","index":12023,"close":40.12,"high":40.49,"low":39.73,"open":40.21,"volume":21060400},{"timestamp":1657287000,"date":"2022-07-08","index":12024,"close":40.18,"high":40.7,"low":39.86,"open":40.3,"volume":14437500},{"timestamp":1657546200,"date":"2022-07-11","index":12025,"close":39.79,"high":40.01,"low":39.24,"open":39.67,"volume":13111600},{"timestamp":1657632600,"date":"2022-07-12","index":12026,"close":39.6,"high":40.47,"low":39.01,"open":39.08,"volume":15127300},{"timestamp":1657719000,"date":"2022-07-13","index":12027,"close":39.07,"high":39.35,"low":38.41,"open":39.08,"volume":14116800},{"timestamp":1657805400,"date":"2022-07-14","index":12028,"close":38.74,"high":38.75,"low":37.43,"open":38.09,"volume":24355300}],"post":[{"timestamp":1657891800,"date":"2022-07-15","index":12029,"close":41.13,"high":41.81,"low":39.23,"open":39.4,"volume":40328300},{"timestamp":1658151000,"date":"2022-07-18","index":12030,"close":41.19,"high":42.79,"low":41.02,"open":41.93,"volume":17991300},{"timestamp":1658237400,"date":"2022-07-19","index":12031,"close":42.9,"high":43.07,"low":41.75,"open":41.88,"volume":25724200},{"timestamp":1658323800,"date":"2022-07-20","index":12032,"close":42.72,"high":43.03,"low":42.36,"open":42.54,"volume":19111200},{"timestamp":1658410200,"date":"2022-07-21","index":12033,"close":43.28,"high":43.37,"low":42.28,"open":42.48,"volume":17809000},{"timestamp":1658496600,"date":"2022-07-22","index":12034,"close":43.17,"high":43.53,"low":42.69,"open":43.17,"volume":15965400},{"timestamp":1658755800,"date":"2022-07-25","index":12035,"close":43.5,"high":43.91,"low":43.21,"open":43.53,"volume":20297900},{"timestamp":1658842200,"date":"2022-07-26","index":12036,"close":42.9,"high":43.68,"low":42.81,"open":43.11,"volume":15446700},{"timestamp":1658928600,"date":"2022-07-27","index":12037,"close":43.71,"high":43.97,"low":42.69,"open":42.98,"volume":19498400},{"timestamp":1659015000,"date":"2022-07-28","index":12038,"close":43.32,"high":43.83,"low":42.71,"open":43.55,"volume":14527300},{"timestamp":1659101400,"date":"2022-07-29","index":12039,"close":43.87,"high":44.35,"low":43.31,"open":43.31,"volume":17512700}]},{"date":"2022-04-14","estimated":0.8,"reported":0.88,"pre":[{"timestamp":1648647000,"date":"2022-03-30","index":11956,"close":50.11,"high":51.68,"low":49.79,"open":51.53,"volume":30913800},{"timestamp":1648733400,"date":"2022-03-31","index":11957,"close":48.46,"high":50.43,"low":48.43,"open":49.75,"volume":31238500},{"timestamp":1648819800,"date":"2022-04-01","index":11958,"close":48.71,"high":49.47,"low":47.83,"open":49.25,"volume":29989900},{"timestamp":1649079000,"date":"2022-04-04","index":11959,"close":48.46,"high":48.66,"low":47.61,"open":48.45,"volume":23778300},{"timestamp":1649165400,"date":"2022-04-05","index":11960,"close":48.12,"high":48.9,"low":47.77,"open":47.91,"volume":21757300},{"timestamp":1649251800,"date":"2022-04-06","index":11961,"close":47.89,"high":48.08,"low":47.4,"open":47.69,"volume":26001200},{"timestamp":1649338200,"date":"2022-04-07","index":11962,"close":47.74,"high":48.3,"low":46.58,"open":48.16,"volume":29486500},{"timestamp":1649424600,"date":"2022-04-08","index":11963,"close":48.73,"high":48.89,"low":47.93,"open":48,"volume":23659800},{"timestamp":1649683800,"date":"2022-04-11","index":11964,"close":49.33,"high":50.19,"low":48.92,"open":48.94,"volume":27041000},{"timestamp":1649770200,"date":"2022-04-12","index":11965,"close":48.42,"high":49.9,"low":48,"open":49.68,"volume":25791900},{"timestamp":1649856600,"date":"2022-04-13","index":11966,"close":48.54,"high":48.62,"low":47.45,"open":47.54,"volume":20645300}],"post":[{"timestamp":1649943000,"date":"2022-04-14","index":11967,"close":46.35,"high":47.82,"low":45.03,"open":45.89,"volume":65583200},{"timestamp":1650288600,"date":"2022-04-18","index":11968,"close":47.17,"high":47.58,"low":46.15,"open":46.22,"volume":26120900},{"timestamp":1650375000,"date":"2022-04-19","index":11969,"close":47.83,"high":48.19,"low":47.33,"open":47.39,"volume":19753300},{"timestamp":1650461400,"date":"2022-04-20","index":11970,"close":48.65,"high":49.37,"low":48.32,"open":48.48,"volume":25893000},{"timestamp":1650547800,"date":"2022-04-21","index":11971,"close":47.78,"high":49.49,"low":47.6,"open":49.15,"volume":19027600},{"timestamp":1650634200,"date":"2022-04-22","index":11972,"close":46.34,"high":47.92,"low":46.26,"open":47.69,"volume":21676800},{"timestamp":1650893400,"date":"2022-04-25","index":11973,"close":45.83,"high":45.97,"low":44.53,"open":45.76,"volume":30045500},{"timestamp":1650979800,"date":"2022-04-26","index":11974,"close":44.58,"high":46,"low":44.56,"open":45.16,"volume":21527400},{"timestamp":1651066200,"date":"2022-04-27","index":11975,"close":44.58,"high":45.19,"low":44.14,"open":44.41,"volume":19520900},{"timestamp":1651152600,"date":"2022-04-28","index":11976,"close":45.17,"high":45.31,"low":44.31,"open":45.04,"volume":17431000},{"timestamp":1651239000,"date":"2022-04-29","index":11977,"close":43.63,"high":45.4,"low":43.51,"open":45.04,"volume":27149400}]},{"date":"2022-01-14","estimated":1.13,"reported":1.25,"pre":[{"timestamp":1640874600,"date":"2021-12-30","index":11894,"close":48.1,"high":48.91,"low":48.04,"open":48.49,"volume":13701300},{"timestamp":1640961000,"date":"2021-12-31","index":11895,"close":47.98,"high":48.36,"low":47.84,"open":48.03,"volume":12649300},{"timestamp":1641220200,"date":"2022-01-03","index":11896,"close":50.73,"high":50.81,"low":48.92,"open":48.93,"volume":38978100},{"timestamp":1641306600,"date":"2022-01-04","index":11897,"close":52.75,"high":53.15,"low":51.52,"open":51.58,"volume":43855100},{"timestamp":1641393000,"date":"2022-01-05","index":11898,"close":52.29,"high":53.14,"low":52,"open":52.92,"volume":35072600},{"timestamp":1641479400,"date":"2022-01-06","index":11899,"close":53.63,"high":53.67,"low":52.66,"open":53.15,"volume":29720800},{"timestamp":1641565800,"date":"2022-01-07","index":11900,"close":54.77,"high":55.19,"low":53.8,"open":53.86,"volume":35149300},{"timestamp":1641825000,"date":"2022-01-10","index":11901,"close":55.35,"high":56.06,"low":54.48,"open":55.5,"volume":34733500},{"timestamp":1641911400,"date":"2022-01-11","index":11902,"close":56.06,"high":56.13,"low":55.23,"open":55.56,"volume":25073700},{"timestamp":1641997800,"date":"2022-01-12","index":11903,"close":56.4,"high":56.71,"low":55.76,"open":56.41,"volume":34159400},{"timestamp":1642084200,"date":"2022-01-13","index":11904,"close":56,"high":57.18,"low":55.76,"open":56.6,"volume":34037300}],"post":[{"timestamp":1642170600,"date":"2022-01-14","index":11905,"close":58.06,"high":58.87,"low":56.39,"open":56.85,"volume":56739600},{"timestamp":1642516200,"date":"2022-01-18","index":11906,"close":56.69,"high":58.11,"low":56.51,"open":57.72,"volume":41689600},{"timestamp":1642602600,"date":"2022-01-19","index":11907,"close":55.57,"high":57.68,"low":55.47,"open":57.11,"volume":34970200},{"timestamp":1642689000,"date":"2022-01-20","index":11908,"close":55,"high":56.38,"low":54.91,"open":55.72,"volume":26972800},{"timestamp":1642775400,"date":"2022-01-21","index":11909,"close":53.67,"high":55,"low":53.13,"open":54.5,"volume":38357600},{"timestamp":1643034600,"date":"2022-01-24","index":11910,"close":53.32,"high":53.49,"low":51.18,"open":52.73,"volume":48451400},{"timestamp":1643121000,"date":"2022-01-25","index":11911,"close":53.59,"high":53.73,"low":51.55,"open":52.67,"volume":40858700},{"timestamp":1643207400,"date":"2022-01-26","index":11912,"close":54.14,"high":54.92,"low":53.43,"open":53.91,"volume":39687100},{"timestamp":1643293800,"date":"2022-01-27","index":11913,"close":53.76,"high":55.51,"low":53.23,"open":54.6,"volume":34209200},{"timestamp":1643380200,"date":"2022-01-28","index":11914,"close":54.19,"high":54.22,"low":52.77,"open":53.61,"volume":35519700},{"timestamp":1643639400,"date":"2022-01-31","index":11915,"close":53.8,"high":54.05,"low":53.03,"open":53.82,"volume":34657500}]},{"date":"2021-10-14","estimated":0.99,"reported":1.22,"pre":[{"timestamp":1632922200,"date":"2021-09-29","index":11830,"close":47.03,"high":47.15,"low":45.93,"open":46.45,"volume":21730200},{"timestamp":1633008600,"date":"2021-09-30","index":11831,"close":46.41,"high":47.15,"low":46.12,"open":47.14,"volume":22947500},{"timestamp":1633095000,"date":"2021-10-01","index":11832,"close":47.02,"high":47.31,"low":46.49,"open":46.55,"volume":18021700},{"timestamp":1633354200,"date":"2021-10-04","index":11833,"close":47.02,"high":47.69,"low":46.67,"open":47.02,"volume":22315200},{"timestamp":1633440600,"date":"2021-10-05","index":11834,"close":47.96,"high":48.45,"low":47.35,"open":47.5,"volume":20250500},{"timestamp":1633527000,"date":"2021-10-06","index":11835,"close":47.87,"high":48.09,"low":47.06,"open":47.58,"volume":17425700},{"timestamp":1633613400,"date":"2021-10-07","index":11836,"close":47.76,"high":48.59,"low":47.54,"open":48.26,"volume":19272300},{"timestamp":1633699800,"date":"2021-10-08","index":11837,"close":48,"high":48.34,"low":47.66,"open":47.87,"volume":14295400},{"timestamp":1633959000,"date":"2021-10-11","index":11838,"close":47.28,"high":48.46,"low":47.22,"open":48.2,"volume":15387900},{"timestamp":1634045400,"date":"2021-10-12","index":11839,"close":46.65,"high":47.53,"low":46.52,"open":47.29,"volume":18995700},{"timestamp":1634131800,"date":"2021-10-13","index":11840,"close":46.05,"high":46.57,"low":45.22,"open":46.57,"volume":24150300}],"post":[{"timestamp":1634218200,"date":"2021-10-14","index":11841,"close":45.31,"high":46.89,"low":44.83,"open":46.68,"volume":53257700},{"timestamp":1634304600,"date":"2021-10-15","index":11842,"close":48.38,"high":48.74,"low":45.71,"open":45.72,"volume":60096600},{"timestamp":1634563800,"date":"2021-10-18","index":11843,"close":49.43,"high":49.71,"low":48.14,"open":48.19,"volume":33842700},{"timestamp":1634650200,"date":"2021-10-19","index":11844,"close":50.34,"high":50.35,"low":49.28,"open":49.64,"volume":26500300},{"timestamp":1634736600,"date":"2021-10-20","index":11845,"close":50.16,"high":50.39,"low":49.71,"open":50.19,"volume":24227900},{"timestamp":1634823000,"date":"2021-10-21","index":11846,"close":50.33,"high":50.6,"low":49.76,"open":49.95,"volume":20448300},{"timestamp":1634909400,"date":"2021-10-22","index":11847,"close":50.66,"high":51.12,"low":50.49,"open":50.54,"volume":21517200},{"timestamp":1635168600,"date":"2021-10-25","index":11848,"close":50.62,"high":51.12,"low":50.52,"open":50.89,"volume":19330300},{"timestamp":1635255000,"date":"2021-10-26","index":11849,"close":50.63,"high":51.1,"low":50.36,"open":50.73,"volume":18196300},{"timestamp":1635341400,"date":"2021-10-27","index":11850,"close":50.05,"high":50.99,"low":49.95,"open":50.26,"volume":21988300},{"timestamp":1635427800,"date":"2021-10-28","index":11851,"close":51.36,"high":51.4,"low":50.35,"open":50.38,"volume":26785500}]},{"date":"2021-07-14","estimated":0.97,"reported":1.38,"pre":[{"timestamp":1624887000,"date":"2021-06-28","index":11765,"close":45.79,"high":46.07,"low":45.09,"open":46,"volume":27127500},{"timestamp":1624973400,"date":"2021-06-29","index":11766,"close":44.79,"high":46.38,"low":44.6,"open":46.04,"volume":39534000},{"timestamp":1625059800,"date":"2021-06-30","index":11767,"close":45.29,"high":45.39,"low":44.45,"open":44.62,"volume":18168100},{"timestamp":1625146200,"date":"2021-07-01","index":11768,"close":45.41,"high":45.64,"low":44.97,"open":45.48,"volume":18658000},{"timestamp":1625232600,"date":"2021-07-02","index":11769,"close":45.07,"high":45.41,"low":44.84,"open":45.3,"volume":13218500},{"timestamp":1625578200,"date":"2021-07-06","index":11770,"close":43.49,"high":44.82,"low":43.3,"open":44.73,"volume":25486900},{"timestamp":1625664600,"date":"2021-07-07","index":11771,"close":43.4,"high":43.97,"low":43.12,"open":43.28,"volume":21884000},{"timestamp":1625751000,"date":"2021-07-08","index":11772,"close":42.32,"high":42.95,"low":41.97,"open":42.58,"volume":29148700},{"timestamp":1625837400,"date":"2021-07-09","index":11773,"close":43.91,"high":44.11,"low":42.85,"open":43.18,"volume":25055900},{"timestamp":1626096600,"date":"2021-07-12","index":11774,"close":44.16,"high":44.25,"low":42.96,"open":43.28,"volume":17618900},{"timestamp":1626183000,"date":"2021-07-13","index":11775,"close":43.23,"high":44.13,"low":43.01,"open":43.79,"volume":25387800}],"post":[{"timestamp":1626269400,"date":"2021-07-14","index":11776,"close":44.95,"high":45.13,"low":42.51,"open":43.6,"volume":49618000},{"timestamp":1626355800,"date":"2021-07-15","index":11777,"close":45,"high":45.39,"low":44.37,"open":44.59,"volume":33388100},{"timestamp":1626442200,"date":"2021-07-16","index":11778,"close":44.28,"high":45.53,"low":44.11,"open":45.41,"volume":27838200},{"timestamp":1626701400,"date":"2021-07-19","index":11779,"close":43.05,"high":43.3,"low":42.29,"open":42.71,"volume":43362200},{"timestamp":1626787800,"date":"2021-07-20","index":11780,"close":44.84,"high":45.15,"low":42.87,"open":43,"volume":34556200},{"timestamp":1626874200,"date":"2021-07-21","index":11781,"close":45.8,"high":46.15,"low":45.21,"open":45.29,"volume":29654600},{"timestamp":1626960600,"date":"2021-07-22","index":11782,"close":45.03,"high":45.95,"low":44.8,"open":45.84,"volume":23309500},{"timestamp":1627047000,"date":"2021-07-23","index":11783,"close":44.59,"high":45.51,"low":44.42,"open":45.1,"volume":23946500},{"timestamp":1627306200,"date":"2021-07-26","index":11784,"close":45.01,"high":45.24,"low":44.47,"open":44.47,"volume":22976700},{"timestamp":1627392600,"date":"2021-07-27","index":11785,"close":45.14,"high":45.38,"low":44.27,"open":44.59,"volume":22124500},{"timestamp":1627479000,"date":"2021-07-28","index":11786,"close":45.51,"high":46.04,"low":44.98,"open":45.38,"volume":23252800}]},{"date":"2021-04-14","estimated":0.7,"reported":1.05,"pre":[{"timestamp":1617024600,"date":"2021-03-29","index":11702,"close":38.44,"high":39.35,"low":37.9,"open":38.58,"volume":38426900},{"timestamp":1617111000,"date":"2021-03-30","index":11703,"close":39.39,"high":40.08,"low":38.47,"open":38.54,"volume":36134200},{"timestamp":1617197400,"date":"2021-03-31","index":11704,"close":39.07,"high":39.63,"low":38.92,"open":39.27,"volume":25832800},{"timestamp":1617283800,"date":"2021-04-01","index":11705,"close":39.63,"high":39.65,"low":38.92,"open":38.96,"volume":22706900},{"timestamp":1617629400,"date":"2021-04-05","index":11706,"close":39.48,"high":40.33,"low":39.32,"open":40.03,"volume":21293400},{"timestamp":1617715800,"date":"2021-04-06","index":11707,"close":39.85,"high":39.9,"low":39.26,"open":39.42,"volume":20969600},{"timestamp":1617802200,"date":"2021-04-07","index":11708,"close":39.99,"high":40.09,"low":39.63,"open":39.84,"volume":19393200},{"timestamp":1617888600,"date":"2021-04-08","index":11709,"close":40.03,"high":40.2,"low":39.33,"open":39.87,"volume":20845000},{"timestamp":1617975000,"date":"2021-04-09","index":11710,"close":40.5,"high":40.79,"low":40.25,"open":40.34,"volume":28363600},{"timestamp":1618234200,"date":"2021-04-12","index":11711,"close":40.77,"high":40.89,"low":40.4,"open":40.46,"volume":21093000},{"timestamp":1618320600,"date":"2021-04-13","index":11712,"close":39.79,"high":40.51,"low":39.7,"open":40.5,"volume":29333200}],"post":[{"timestamp":1618407000,"date":"2021-04-14","index":11713,"close":41.99,"high":42.18,"low":39.06,"open":39.7,"volume":64926900},{"timestamp":1618493400,"date":"2021-04-15","index":11714,"close":42.24,"high":42.26,"low":41.03,"open":42.1,"volume":44146300},{"timestamp":1618579800,"date":"2021-04-16","index":11715,"close":43.84,"high":44.13,"low":42.58,"open":42.67,"volume":57060200},{"timestamp":1618839000,"date":"2021-04-19","index":11716,"close":43.88,"high":44.4,"low":43.38,"open":43.61,"volume":39124200},{"timestamp":1618925400,"date":"2021-04-20","index":11717,"close":42.54,"high":43.4,"low":42.35,"open":43.4,"volume":29734000},{"timestamp":1619011800,"date":"2021-04-21","index":11718,"close":43.24,"high":43.36,"low":41.77,"open":42.24,"volume":27258000},{"timestamp":1619098200,"date":"2021-04-22","index":11719,"close":42.7,"high":43.52,"low":42.68,"open":43.26,"volume":24638300},{"timestamp":1619184600,"date":"2021-04-23","index":11720,"close":43.86,"high":44.18,"low":42.63,"open":42.71,"volume":28024200},{"timestamp":1619443800,"date":"2021-04-26","index":11721,"close":44.14,"high":44.68,"low":43.99,"open":44.13,"volume":24606600},{"timestamp":1619530200,"date":"2021-04-27","index":11722,"close":45.09,"high":45.22,"low":44.2,"open":44.39,"volume":29130200},{"timestamp":1619616600,"date":"2021-04-28","index":11723,"close":45.08,"high":45.67,"low":44.93,"open":45.15,"volume":20795100}]},{"date":"2021-01-15","estimated":0.6,"reported":0.64,"pre":[{"timestamp":1609338600,"date":"2020-12-30","index":11642,"close":29.75,"high":30.04,"low":29.65,"open":29.8,"volume":18519300},{"timestamp":1609425000,"date":"2020-12-31","index":11643,"close":30.18,"high":30.24,"low":29.67,"open":29.75,"volume":21081200},{"timestamp":1609770600,"date":"2021-01-04","index":11644,"close":29.7,"high":30.44,"low":29.4,"open":30.32,"volume":31421600},{"timestamp":1609857000,"date":"2021-01-05","index":11645,"close":30.53,"high":30.95,"low":29.82,"open":30.09,"volume":37360000},{"timestamp":1609943400,"date":"2021-01-06","index":11646,"close":32.69,"high":33,"low":31.79,"open":31.9,"volume":73507500},{"timestamp":1610029800,"date":"2021-01-07","index":11647,"close":33.43,"high":34.2,"low":33.32,"open":33.58,"volume":50634100},{"timestamp":1610116200,"date":"2021-01-08","index":11648,"close":33.19,"high":33.65,"low":32.67,"open":33.61,"volume":32324700},{"timestamp":1610375400,"date":"2021-01-11","index":11649,"close":33.24,"high":33.56,"low":32.32,"open":32.64,"volume":33739300},{"timestamp":1610461800,"date":"2021-01-12","index":11650,"close":33.94,"high":34.52,"low":33.66,"open":34,"volume":59146400},{"timestamp":1610548200,"date":"2021-01-13","index":11651,"close":33.8,"high":34.26,"low":33.63,"open":33.82,"volume":35734800},{"timestamp":1610634600,"date":"2021-01-14","index":11652,"close":34.75,"high":35.1,"low":34.01,"open":34.07,"volume":55856900}],"post":[{"timestamp":1610721000,"date":"2021-01-15","index":11653,"close":32.04,"high":33.5,"low":31.82,"open":33.08,"volume":91993100},{"timestamp":1611066600,"date":"2021-01-19","index":11654,"close":32.63,"high":33.04,"low":32.28,"open":32.41,"volume":43806800},{"timestamp":1611153000,"date":"2021-01-20","index":11655,"close":32.46,"high":32.83,"low":32.3,"open":32.78,"volume":29949800},{"timestamp":1611239400,"date":"2021-01-21","index":11656,"close":32,"high":32.43,"low":31.92,"open":32.32,"volume":28240600},{"timestamp":1611325800,"date":"2021-01-22","index":11657,"close":31.9,"high":32.06,"low":31.15,"open":31.34,"volume":24476100},{"timestamp":1611585000,"date":"2021-01-25","index":11658,"close":32.24,"high":32.35,"low":31.62,"open":31.88,"volume":28515500},{"timestamp":1611671400,"date":"2021-01-26","index":11659,"close":31.38,"high":32.53,"low":31.36,"open":32.49,"volume":28026500},{"timestamp":1611757800,"date":"2021-01-27","index":11660,"close":30.17,"high":31.03,"low":29.92,"open":30.92,"volume":45074900},{"timestamp":1611844200,"date":"2021-01-28","index":11661,"close":30.81,"high":31.05,"low":30.31,"open":30.53,"volume":28770200},{"timestamp":1611930600,"date":"2021-01-29","index":11662,"close":29.88,"high":31.19,"low":29.82,"open":30.77,"volume":39500800},{"timestamp":1612189800,"date":"2021-02-01","index":11663,"close":29.99,"high":30.22,"low":29.68,"open":30.14,"volume":23713400}]},{"date":"2020-10-14","estimated":0.45,"reported":0.42,"pre":[{"timestamp":1601386200,"date":"2020-09-29","index":11578,"close":23.26,"high":23.72,"low":23.07,"open":23.72,"volume":38416300},{"timestamp":1601472600,"date":"2020-09-30","index":11579,"close":23.51,"high":23.87,"low":23.25,"open":23.36,"volume":43071500},{"timestamp":1601559000,"date":"2020-10-01","index":11580,"close":23.56,"high":23.81,"low":23.16,"open":23.57,"volume":38879800},{"timestamp":1601645400,"date":"2020-10-02","index":11581,"close":23.99,"high":24.09,"low":23.08,"open":23.15,"volume":26238600},{"timestamp":1601904600,"date":"2020-10-05","index":11582,"close":24.45,"high":24.6,"low":24.22,"open":24.22,"volume":22607500},{"timestamp":1601991000,"date":"2020-10-06","index":11583,"close":24.18,"high":25,"low":24.04,"open":24.68,"volume":30991300},{"timestamp":1602077400,"date":"2020-10-07","index":11584,"close":24.81,"high":24.93,"low":24.39,"open":24.42,"volume":34647300},{"timestamp":1602163800,"date":"2020-10-08","index":11585,"close":25.3,"high":25.33,"low":24.67,"open":24.88,"volume":26483400},{"timestamp":1602250200,"date":"2020-10-09","index":11586,"close":25.3,"high":25.51,"low":25.01,"open":25.39,"volume":28211300},{"timestamp":1602509400,"date":"2020-10-12","index":11587,"close":25.68,"high":25.74,"low":25.15,"open":25.2,"volume":25855600},{"timestamp":1602595800,"date":"2020-10-13","index":11588,"close":24.74,"high":25.5,"low":24.7,"open":25.42,"volume":29939600}],"post":[{"timestamp":1602682200,"date":"2020-10-14","index":11589,"close":23.25,"high":24.43,"low":23.23,"open":24.27,"volume":75388100},{"timestamp":1602768600,"date":"2020-10-15","index":11590,"close":22.95,"high":23.09,"low":22.75,"open":23.06,"volume":60328600},{"timestamp":1602855000,"date":"2020-10-16","index":11591,"close":22.86,"high":23.23,"low":22.61,"open":23.01,"volume":43141200},{"timestamp":1603114200,"date":"2020-10-19","index":11592,"close":22.54,"high":22.91,"low":22.51,"open":22.89,"volume":37423600},{"timestamp":1603200600,"date":"2020-10-20","index":11593,"close":22.81,"high":23.13,"low":22.69,"open":22.73,"volume":34751200},{"timestamp":1603287000,"date":"2020-10-21","index":11594,"close":22.7,"high":22.95,"low":22.6,"open":22.82,"volume":29528300},{"timestamp":1603373400,"date":"2020-10-22","index":11595,"close":23.25,"high":23.32,"low":22.61,"open":22.66,"volume":32238300},{"timestamp":1603459800,"date":"2020-10-23","index":11596,"close":23.28,"high":23.59,"low":23.12,"open":23.58,"volume":24558300},{"timestamp":1603719000,"date":"2020-10-26","index":11597,"close":22.7,"high":23.02,"low":22.6,"open":22.97,"volume":34034100},{"timestamp":1603805400,"date":"2020-10-27","index":11598,"close":21.82,"high":22.61,"low":21.82,"open":22.61,"volume":49636500},{"timestamp":1603891800,"date":"2020-10-28","index":11599,"close":21.18,"high":21.48,"low":20.8,"open":21.23,"volume":54835900}]},{"date":"2020-07-14","estimated":-0.2,"reported":-0.66,"pre":[{"timestamp":1593178200,"date":"2020-06-26","index":11513,"close":25.34,"high":26.4,"low":25.25,"open":26.1,"volume":81172300},{"timestamp":1593437400,"date":"2020-06-29","index":11514,"close":25.7,"high":25.9,"low":25.26,"open":25.59,"volume":43769200},{"timestamp":1593523800,"date":"2020-06-30","index":11515,"close":25.6,"high":25.87,"low":25.17,"open":25.21,"volume":46610000},{"timestamp":1593610200,"date":"2020-07-01","index":11516,"close":25.09,"high":25.96,"low":24.93,"open":25.73,"volume":37509300},{"timestamp":1593696600,"date":"2020-07-02","index":11517,"close":25.34,"high":26.17,"low":25.1,"open":25.75,"volume":37013300},{"timestamp":1594042200,"date":"2020-07-06","index":11518,"close":25.49,"high":26.02,"low":24.98,"open":25.82,"volume":46983100},{"timestamp":1594128600,"date":"2020-07-07","index":11519,"close":24.46,"high":25.22,"low":24.34,"open":25.2,"volume":36920500},{"timestamp":1594215000,"date":"2020-07-08","index":11520,"close":24.55,"high":24.78,"low":24.07,"open":24.44,"volume":38413400},{"timestamp":1594301400,"date":"2020-07-09","index":11521,"close":24.04,"high":24.78,"low":23.71,"open":24.5,"volume":38118900},{"timestamp":1594387800,"date":"2020-07-10","index":11522,"close":25.47,"high":25.53,"low":24.15,"open":24.18,"volume":56483300},{"timestamp":1594647000,"date":"2020-07-13","index":11523,"close":25.41,"high":26.04,"low":24.94,"open":25.82,"volume":51038800}],"post":[{"timestamp":1594733400,"date":"2020-07-14","index":11524,"close":24.25,"high":24.39,"low":23.33,"open":23.92,"volume":118952600},{"timestamp":1594819800,"date":"2020-07-15","index":11525,"close":25.35,"high":25.55,"low":24.84,"open":24.98,"volume":61714300},{"timestamp":1594906200,"date":"2020-07-16","index":11526,"close":25.46,"high":26.09,"low":24.82,"open":24.91,"volume":48676800},{"timestamp":1594992600,"date":"2020-07-17","index":11527,"close":24.95,"high":25.64,"low":24.86,"open":25.49,"volume":39184100},{"timestamp":1595251800,"date":"2020-07-20","index":11528,"close":24.57,"high":24.88,"low":24.4,"open":24.72,"volume":38682200},{"timestamp":1595338200,"date":"2020-07-21","index":11529,"close":26.2,"high":26.28,"low":24.71,"open":24.75,"volume":58395200},{"timestamp":1595424600,"date":"2020-07-22","index":11530,"close":26.26,"high":26.35,"low":25.82,"open":26.13,"volume":41030500},{"timestamp":1595511000,"date":"2020-07-23","index":11531,"close":26.35,"high":26.51,"low":25.7,"open":26.16,"volume":50791000},{"timestamp":1595597400,"date":"2020-07-24","index":11532,"close":26.26,"high":26.85,"low":26.2,"open":26.47,"volume":39357000},{"timestamp":1595856600,"date":"2020-07-27","index":11533,"close":25.49,"high":26.02,"low":25.25,"open":26.02,"volume":34761000},{"timestamp":1595943000,"date":"2020-07-28","index":11534,"close":25.53,"high":25.7,"low":25.33,"open":25.33,"volume":30505200}]},{"date":"2020-04-14","estimated":0.33,"reported":0.01,"pre":[{"timestamp":1585315800,"date":"2020-03-27","index":11450,"close":30.28,"high":31.29,"low":29.08,"open":30.02,"volume":38942800},{"timestamp":1585575000,"date":"2020-03-30","index":11451,"close":29.92,"high":30.48,"low":28.89,"open":30.36,"volume":41232800},{"timestamp":1585661400,"date":"2020-03-31","index":11452,"close":28.7,"high":29.75,"low":28.16,"open":29.41,"volume":36920300},{"timestamp":1585747800,"date":"2020-04-01","index":11453,"close":26.57,"high":27.37,"low":26.2,"open":27.02,"volume":48497400},{"timestamp":1585834200,"date":"2020-04-02","index":11454,"close":27.22,"high":27.53,"low":26.38,"open":26.47,"volume":33113500},{"timestamp":1585920600,"date":"2020-04-03","index":11455,"close":26.23,"high":27.36,"low":25.91,"open":27,"volume":32735800},{"timestamp":1586179800,"date":"2020-04-06","index":11456,"close":28.63,"high":28.83,"low":27.4,"open":27.41,"volume":36056100},{"timestamp":1586266200,"date":"2020-04-07","index":11457,"close":28.77,"high":30.78,"low":28.71,"open":30.75,"volume":39229900},{"timestamp":1586352600,"date":"2020-04-08","index":11458,"close":30.28,"high":30.48,"low":28.68,"open":29.34,"volume":42213700},{"timestamp":1586439000,"date":"2020-04-09","index":11459,"close":33.2,"high":33.91,"low":31.1,"open":31.12,"volume":62462000},{"timestamp":1586784600,"date":"2020-04-13","index":11460,"close":31.43,"high":33.24,"low":31.41,"open":33.22,"volume":36068900}],"post":[{"timestamp":1586871000,"date":"2020-04-14","index":11461,"close":30.18,"high":32.5,"low":29.56,"open":32.11,"volume":64267100},{"timestamp":1586957400,"date":"2020-04-15","index":11462,"close":28.44,"high":29.11,"low":28.22,"open":28.77,"volume":41883900},{"timestamp":1587043800,"date":"2020-04-16","index":11463,"close":26.89,"high":28.28,"low":26.66,"open":28.28,"volume":52962100},{"timestamp":1587130200,"date":"2020-04-17","index":11464,"close":28.38,"high":28.78,"low":27.8,"open":28.15,"volume":46985000},{"timestamp":1587389400,"date":"2020-04-20","index":11465,"close":27.68,"high":28.89,"low":26.92,"open":27.33,"volume":45441600},{"timestamp":1587475800,"date":"2020-04-21","index":11466,"close":26.84,"high":27.25,"low":26.5,"open":26.9,"volume":41918700},{"timestamp":1587562200,"date":"2020-04-22","index":11467,"close":26.8,"high":27.58,"low":26.7,"open":27.5,"volume":28043300},{"timestamp":1587648600,"date":"2020-04-23","index":11468,"close":26.53,"high":27.21,"low":26.42,"open":26.95,"volume":38331500},{"timestamp":1587735000,"date":"2020-04-24","index":11469,"close":26.92,"high":27.29,"low":26.37,"open":26.8,"volume":35135900},{"timestamp":1587994200,"date":"2020-04-27","index":11470,"close":28.41,"high":28.58,"low":27.16,"open":27.37,"volume":39606100},{"timestamp":1588080600,"date":"2020-04-28","index":11471,"close":28.87,"high":29.92,"low":28.59,"open":29.6,"volume":35188000}]},{"date":"2020-01-14","estimated":1.12,"reported":0.93,"pre":[{"timestamp":1577457000,"date":"2019-12-27","index":11388,"close":53.92,"high":54.32,"low":53.87,"open":54.29,"volume":9892000},{"timestamp":1577716200,"date":"2019-12-30","index":11389,"close":53.6,"high":54.26,"low":53.5,"open":54.17,"volume":10900500},{"timestamp":1577802600,"date":"2019-12-31","index":11390,"close":53.8,"high":53.82,"low":53.46,"open":53.53,"volume":12566000},{"timestamp":1577975400,"date":"2020-01-02","index":11391,"close":53.75,"high":54.04,"low":53.51,"open":53.85,"volume":16803100},{"timestamp":1578061800,"date":"2020-01-03","index":11392,"close":53.42,"high":53.62,"low":52.9,"open":53.11,"volume":15608800},{"timestamp":1578321000,"date":"2020-01-06","index":11393,"close":53.1,"high":53.2,"low":52.72,"open":52.74,"volume":13200300},{"timestamp":1578407400,"date":"2020-01-07","index":11394,"close":52.66,"high":53.05,"low":52.47,"open":53.05,"volume":13278600},{"timestamp":1578493800,"date":"2020-01-08","index":11395,"close":52.82,"high":53.33,"low":52.8,"open":52.84,"volume":16585600},{"timestamp":1578580200,"date":"2020-01-09","index":11396,"close":52.73,"high":53.2,"low":52.48,"open":53.2,"volume":20817400},{"timestamp":1578666600,"date":"2020-01-10","index":11397,"close":52.5,"high":52.9,"low":52.48,"open":52.79,"volume":13777600},{"timestamp":1578925800,"date":"2020-01-13","index":11398,"close":52.11,"high":52.5,"low":51.83,"open":52.5,"volume":25197600}],"post":[{"timestamp":1579012200,"date":"2020-01-14","index":11399,"close":49.3,"high":50.74,"low":49.25,"open":50.23,"volume":56668300},{"timestamp":1579098600,"date":"2020-01-15","index":11400,"close":48.32,"high":48.84,"low":47.98,"open":48.83,"volume":47148000},{"timestamp":1579185000,"date":"2020-01-16","index":11401,"close":49.25,"high":49.32,"low":47.84,"open":48.46,"volume":37020200},{"timestamp":1579271400,"date":"2020-01-17","index":11402,"close":49.18,"high":49.42,"low":48.53,"open":49.37,"volume":29669200},{"timestamp":1579617000,"date":"2020-01-21","index":11403,"close":48.94,"high":49.88,"low":48.8,"open":49.09,"volume":30858300},{"timestamp":1579703400,"date":"2020-01-22","index":11404,"close":48.56,"high":49.09,"low":48.29,"open":49.03,"volume":20367700},{"timestamp":1579789800,"date":"2020-01-23","index":11405,"close":48.22,"high":48.45,"low":47.98,"open":48.39,"volume":17297900},{"timestamp":1579876200,"date":"2020-01-24","index":11406,"close":47.57,"high":48.21,"low":47.18,"open":48.19,"volume":21239600},{"timestamp":1580135400,"date":"2020-01-27","index":11407,"close":47.1,"high":47.42,"low":46.74,"open":46.89,"volume":18156200},{"timestamp":1580221800,"date":"2020-01-28","index":11408,"close":47.37,"high":47.79,"low":47.28,"open":47.51,"volume":16673300},{"timestamp":1580308200,"date":"2020-01-29","index":11409,"close":47.27,"high":47.9,"low":47.26,"open":47.42,"volume":16166300}]}]